date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-12-30 11:45:00,8.7,8.71,8.7,8.71,124224.0,7.5591,7.5678,7.5591,7.5678,124224.0
2015-12-30 11:50:00,8.71,8.71,8.69,8.69,157629.0,7.5678,7.5678,7.5504,7.5504,157629.0
2015-12-30 11:55:00,8.69,8.69,8.67,8.68,162978.0,7.5504,7.5504,7.533,7.5417,162978.0
2015-12-30 12:00:00,8.68,8.69,8.68,8.69,154905.0,7.5417,7.5504,7.5417,7.5504,154905.0
2015-12-30 12:05:00,8.69,8.71,8.69,8.71,117801.0,7.5504,7.5678,7.5504,7.5678,117801.0
2015-12-30 12:10:00,8.71,8.71,8.7,8.71,88863.0,7.5678,7.5678,7.5591,7.5678,88863.0
2015-12-30 12:15:00,8.71,8.71,8.7,8.71,79383.0,7.5678,7.5678,7.5591,7.5678,79383.0
2015-12-30 12:20:00,8.71,8.71,8.71,8.71,88761.0,7.5678,7.5678,7.5678,7.5678,88761.0
2015-12-30 12:25:00,8.71,8.71,8.71,8.71,125478.0,7.5678,7.5678,7.5678,7.5678,125478.0
2015-12-30 12:30:00,8.71,8.72,8.71,8.72,70647.0,7.5678,7.5764,7.5678,7.5764,70647.0
2015-12-30 12:35:00,8.72,8.72,8.72,8.72,228594.0,7.5764,7.5764,7.5764,7.5764,228594.0
2015-12-30 12:40:00,8.72,8.72,8.7,8.71,160290.0,7.5764,7.5764,7.5591,7.5678,160290.0
2015-12-30 12:45:00,8.71,8.72,8.71,8.71,398493.0,7.5678,7.5764,7.5678,7.5678,398493.0
2015-12-30 12:50:00,8.71,8.72,8.71,8.72,251925.0,7.5678,7.5764,7.5678,7.5764,251925.0
2015-12-30 12:55:00,8.72,8.73,8.72,8.73,68268.0,7.5764,7.5851,7.5764,7.5851,68268.0
2015-12-30 13:00:00,8.73,8.74,8.73,8.73,51000.0,7.5851,7.5938,7.5851,7.5851,51000.0
2015-12-30 13:05:00,8.73,8.74,8.73,8.74,36138.0,7.5851,7.5938,7.5851,7.5938,36138.0
2015-12-30 13:10:00,8.74,8.74,8.72,8.73,127071.0,7.5938,7.5938,7.5764,7.5851,127071.0
2015-12-30 13:15:00,8.72,8.73,8.72,8.73,65016.0,7.5764,7.5851,7.5764,7.5851,65016.0
2015-12-30 13:20:00,8.72,8.72,8.7,8.7,132252.0,7.5764,7.5764,7.5591,7.5591,132252.0
2015-12-30 13:25:00,8.7,8.7,8.69,8.7,64068.0,7.5591,7.5591,7.5504,7.5591,64068.0
2015-12-30 13:30:00,8.7,8.7,8.7,8.7,83484.0,7.5591,7.5591,7.5591,7.5591,83484.0
2015-12-30 13:35:00,8.7,8.71,8.7,8.7,38565.0,7.5591,7.5678,7.5591,7.5591,38565.0
2015-12-30 13:40:00,8.7,8.71,8.7,8.71,29085.0,7.5591,7.5678,7.5591,7.5678,29085.0
2015-12-30 13:45:00,8.71,8.72,8.71,8.71,110940.0,7.5678,7.5764,7.5678,7.5678,110940.0
2015-12-30 13:50:00,8.71,8.71,8.71,8.71,45369.0,7.5678,7.5678,7.5678,7.5678,45369.0
2015-12-30 13:55:00,8.71,8.71,8.7,8.7,91392.0,7.5678,7.5678,7.5591,7.5591,91392.0
2015-12-30 14:00:00,8.7,8.7,8.69,8.69,111453.0,7.5591,7.5591,7.5504,7.5504,111453.0
2015-12-30 14:05:00,8.69,8.69,8.69,8.69,26544.0,7.5504,7.5504,7.5504,7.5504,26544.0
2015-12-30 14:10:00,8.69,8.69,8.69,8.69,105135.0,7.5504,7.5504,7.5504,7.5504,105135.0
2015-12-30 14:15:00,8.69,8.71,8.69,8.7,68085.0,7.5504,7.5678,7.5504,7.5591,68085.0
2015-12-30 14:20:00,8.7,8.71,8.7,8.71,70281.0,7.5591,7.5678,7.5591,7.5678,70281.0
2015-12-30 14:25:00,8.71,8.71,8.71,8.71,129174.0,7.5678,7.5678,7.5678,7.5678,129174.0
2015-12-30 14:30:00,8.71,8.72,8.71,8.72,68325.0,7.5678,7.5764,7.5678,7.5764,68325.0
2015-12-30 14:35:00,8.72,8.72,8.71,8.72,106617.0,7.5764,7.5764,7.5678,7.5764,106617.0
2015-12-30 14:40:00,8.72,8.72,8.72,8.72,70890.0,7.5764,7.5764,7.5764,7.5764,70890.0
2015-12-30 14:45:00,8.72,8.72,8.72,8.72,81690.0,7.5764,7.5764,7.5764,7.5764,81690.0
2015-12-30 14:50:00,8.72,8.72,8.69,8.69,175503.0,7.5764,7.5764,7.5504,7.5504,175503.0
2015-12-30 14:55:00,8.69,8.69,8.68,8.69,157620.0,7.5504,7.5504,7.5417,7.5504,157620.0
2015-12-30 15:00:00,8.68,8.69,8.67,8.68,106206.0,7.5417,7.5504,7.533,7.5417,106206.0
2015-12-30 15:05:00,8.68,8.68,8.66,8.67,176016.0,7.5417,7.5417,7.5243,7.533,176016.0
2015-12-30 15:10:00,8.67,8.67,8.66,8.67,106740.0,7.533,7.533,7.5243,7.533,106740.0
2015-12-30 15:15:00,8.67,8.68,8.67,8.68,95163.0,7.533,7.5417,7.533,7.5417,95163.0
2015-12-30 15:20:00,8.68,8.68,8.66,8.66,229209.0,7.5417,7.5417,7.5243,7.5243,229209.0
2015-12-30 15:25:00,8.66,8.67,8.65,8.66,135276.0,7.5243,7.533,7.5156,7.5243,135276.0
2015-12-30 15:30:00,8.66,8.66,8.63,8.64,506871.0,7.5243,7.5243,7.4982,7.5069,506871.0
2015-12-30 15:35:00,8.64,8.65,8.62,8.65,269706.0,7.5069,7.5156,7.4896,7.5156,269706.0
2015-12-30 15:40:00,8.65,8.66,8.64,8.65,301977.0,7.5156,7.5243,7.5069,7.5156,301977.0
2015-12-30 15:45:00,8.65,8.66,8.65,8.65,256140.0,7.5156,7.5243,7.5156,7.5156,256140.0
2015-12-30 15:50:00,8.66,8.66,8.63,8.64,705861.0,7.5243,7.5243,7.4982,7.5069,705861.0
2015-12-30 15:55:00,8.64,8.65,8.62,8.63,1474011.0,7.5069,7.5156,7.4896,7.4982,1474011.0
2015-12-31 09:30:00,8.5,8.6,8.5,8.58,639861.0,7.3853,7.4722,7.3853,7.4548,639861.0
2015-12-31 09:35:00,8.58,8.63,8.57,8.62,307065.0,7.4548,7.4982,7.4461,7.4896,307065.0
2015-12-31 09:40:00,8.62,8.65,8.61,8.63,247815.0,7.4896,7.5156,7.4809,7.4982,247815.0
2015-12-31 09:45:00,8.63,8.64,8.59,8.62,193275.0,7.4982,7.5069,7.4635,7.4896,193275.0
2015-12-31 09:50:00,8.62,8.62,8.6,8.62,138591.0,7.4896,7.4896,7.4722,7.4896,138591.0
2015-12-31 09:55:00,8.62,8.64,8.61,8.62,113901.0,7.4896,7.5069,7.4809,7.4896,113901.0
2015-12-31 10:00:00,8.62,8.63,8.6,8.62,107628.0,7.4896,7.4982,7.4722,7.4896,107628.0
2015-12-31 10:05:00,8.62,8.63,8.6,8.63,82536.0,7.4896,7.4982,7.4722,7.4982,82536.0
2015-12-31 10:10:00,8.63,8.63,8.61,8.61,125736.0,7.4982,7.4982,7.4809,7.4809,125736.0
2015-12-31 10:15:00,8.61,8.62,8.6,8.61,87078.0,7.4809,7.4896,7.4722,7.4809,87078.0
2015-12-31 10:20:00,8.61,8.61,8.59,8.61,78279.0,7.4809,7.4809,7.4635,7.4809,78279.0
2015-12-31 10:25:00,8.61,8.61,8.58,8.61,107703.0,7.4809,7.4809,7.4548,7.4809,107703.0
2015-12-31 10:30:00,8.61,8.61,8.58,8.6,173394.0,7.4809,7.4809,7.4548,7.4722,173394.0
2015-12-31 10:35:00,8.59,8.6,8.57,8.58,191490.0,7.4635,7.4722,7.4461,7.4548,191490.0
2015-12-31 10:40:00,8.58,8.58,8.56,8.57,149520.0,7.4548,7.4548,7.4374,7.4461,149520.0
2015-12-31 10:45:00,8.56,8.58,8.56,8.58,91545.0,7.4374,7.4548,7.4374,7.4548,91545.0
2015-12-31 10:50:00,8.58,8.61,8.58,8.61,114732.0,7.4548,7.4809,7.4548,7.4809,114732.0
2015-12-31 10:55:00,8.61,8.61,8.6,8.6,97176.0,7.4809,7.4809,7.4722,7.4722,97176.0
2015-12-31 11:00:00,8.6,8.62,8.6,8.61,169377.0,7.4722,7.4896,7.4722,7.4809,169377.0
2015-12-31 11:05:00,8.61,8.62,8.6,8.61,74424.0,7.4809,7.4896,7.4722,7.4809,74424.0
2015-12-31 11:10:00,8.61,8.62,8.6,8.61,88236.0,7.4809,7.4896,7.4722,7.4809,88236.0
2015-12-31 11:15:00,8.62,8.63,8.61,8.63,90198.0,7.4896,7.4982,7.4809,7.4982,90198.0
2015-12-31 11:20:00,8.63,8.64,8.63,8.63,84339.0,7.4982,7.5069,7.4982,7.4982,84339.0
2015-12-31 11:25:00,8.64,8.66,8.63,8.66,205569.0,7.5069,7.5243,7.4982,7.5243,205569.0
2015-12-31 11:30:00,8.65,8.65,8.64,8.65,73341.0,7.5156,7.5156,7.5069,7.5156,73341.0
2015-12-31 11:35:00,8.65,8.66,8.65,8.65,123378.0,7.5156,7.5243,7.5156,7.5156,123378.0
2015-12-31 11:40:00,8.65,8.65,8.64,8.65,125862.0,7.5156,7.5156,7.5069,7.5156,125862.0
2015-12-31 11:45:00,8.65,8.67,8.65,8.66,166350.0,7.5156,7.533,7.5156,7.5243,166350.0
2015-12-31 11:50:00,8.66,8.66,8.65,8.65,74352.0,7.5243,7.5243,7.5156,7.5156,74352.0
2015-12-31 11:55:00,8.66,8.69,8.65,8.68,166461.0,7.5243,7.5504,7.5156,7.5417,166461.0
2015-12-31 12:00:00,8.69,8.69,8.67,8.69,102138.0,7.5504,7.5504,7.533,7.5504,102138.0
2015-12-31 12:05:00,8.68,8.71,8.68,8.71,113325.0,7.5417,7.5678,7.5417,7.5678,113325.0
2015-12-31 12:10:00,8.71,8.71,8.69,8.69,57492.0,7.5678,7.5678,7.5504,7.5504,57492.0
2015-12-31 12:15:00,8.69,8.71,8.69,8.71,42051.0,7.5504,7.5678,7.5504,7.5678,42051.0
2015-12-31 12:20:00,8.71,8.71,8.69,8.7,72966.0,7.5678,7.5678,7.5504,7.5591,72966.0
2015-12-31 12:25:00,8.7,8.7,8.68,8.7,101886.0,7.5591,7.5591,7.5417,7.5591,101886.0
2015-12-31 12:30:00,8.69,8.69,8.68,8.69,43128.0,7.5504,7.5504,7.5417,7.5504,43128.0
2015-12-31 12:35:00,8.69,8.69,8.68,8.68,76818.0,7.5504,7.5504,7.5417,7.5417,76818.0
2015-12-31 12:40:00,8.68,8.7,8.68,8.7,55920.0,7.5417,7.5591,7.5417,7.5591,55920.0
2015-12-31 12:45:00,8.7,8.7,8.69,8.69,110268.0,7.5591,7.5591,7.5504,7.5504,110268.0
2015-12-31 12:50:00,8.69,8.69,8.68,8.69,23508.0,7.5504,7.5504,7.5417,7.5504,23508.0
2015-12-31 12:55:00,8.69,8.69,8.68,8.68,103881.0,7.5504,7.5504,7.5417,7.5417,103881.0
2015-12-31 13:00:00,8.68,8.68,8.67,8.67,54192.0,7.5417,7.5417,7.533,7.533,54192.0
2015-12-31 13:05:00,8.67,8.68,8.66,8.66,70095.0,7.533,7.5417,7.5243,7.5243,70095.0
2015-12-31 13:10:00,8.66,8.69,8.66,8.69,65631.0,7.5243,7.5504,7.5243,7.5504,65631.0
2015-12-31 13:15:00,8.69,8.69,8.68,8.69,88563.0,7.5504,7.5504,7.5417,7.5504,88563.0
2015-12-31 13:20:00,8.69,8.71,8.69,8.71,68658.0,7.5504,7.5678,7.5504,7.5678,68658.0
2015-12-31 13:25:00,8.7,8.7,8.68,8.69,87861.0,7.5591,7.5591,7.5417,7.5504,87861.0
2015-12-31 13:30:00,8.69,8.69,8.68,8.69,52107.0,7.5504,7.5504,7.5417,7.5504,52107.0
2015-12-31 13:35:00,8.68,8.69,8.68,8.68,37521.0,7.5417,7.5504,7.5417,7.5417,37521.0
2015-12-31 13:40:00,8.68,8.7,8.68,8.7,87825.0,7.5417,7.5591,7.5417,7.5591,87825.0
2015-12-31 13:45:00,8.7,8.7,8.69,8.69,38559.0,7.5591,7.5591,7.5504,7.5504,38559.0
2015-12-31 13:50:00,8.69,8.7,8.67,8.68,128502.0,7.5504,7.5591,7.533,7.5417,128502.0
2015-12-31 13:55:00,8.68,8.68,8.67,8.67,69267.0,7.5417,7.5417,7.533,7.533,69267.0
2015-12-31 14:00:00,8.68,8.68,8.66,8.66,93378.0,7.5417,7.5417,7.5243,7.5243,93378.0
2015-12-31 14:05:00,8.66,8.66,8.65,8.65,140037.0,7.5243,7.5243,7.5156,7.5156,140037.0
2015-12-31 14:10:00,8.65,8.66,8.65,8.65,108945.0,7.5156,7.5243,7.5156,7.5156,108945.0
2015-12-31 14:15:00,8.65,8.65,8.64,8.65,61893.0,7.5156,7.5156,7.5069,7.5156,61893.0
2015-12-31 14:20:00,8.65,8.65,8.63,8.63,142104.0,7.5156,7.5156,7.4982,7.4982,142104.0
2015-12-31 14:25:00,8.63,8.63,8.61,8.63,130467.0,7.4982,7.4982,7.4809,7.4982,130467.0
2015-12-31 14:30:00,8.63,8.63,8.62,8.63,77619.0,7.4982,7.4982,7.4896,7.4982,77619.0
2015-12-31 14:35:00,8.63,8.63,8.62,8.63,89241.0,7.4982,7.4982,7.4896,7.4982,89241.0
2015-12-31 14:40:00,8.63,8.65,8.63,8.64,109746.0,7.4982,7.5156,7.4982,7.5069,109746.0
2015-12-31 14:45:00,8.64,8.65,8.64,8.65,70860.0,7.5069,7.5156,7.5069,7.5156,70860.0
2015-12-31 14:50:00,8.64,8.65,8.64,8.65,39024.0,7.5069,7.5156,7.5069,7.5156,39024.0
2015-12-31 14:55:00,8.65,8.65,8.63,8.63,87972.0,7.5156,7.5156,7.4982,7.4982,87972.0
2015-12-31 15:00:00,8.64,8.64,8.63,8.64,111123.0,7.5069,7.5069,7.4982,7.5069,111123.0
2015-12-31 15:05:00,8.63,8.64,8.62,8.62,155757.0,7.4982,7.5069,7.4896,7.4896,155757.0
2015-12-31 15:10:00,8.62,8.64,8.62,8.64,368706.0,7.4896,7.5069,7.4896,7.5069,368706.0
2015-12-31 15:15:00,8.64,8.66,8.63,8.66,212652.0,7.5069,7.5243,7.4982,7.5243,212652.0
2015-12-31 15:20:00,8.65,8.66,8.65,8.65,229533.0,7.5156,7.5243,7.5156,7.5156,229533.0
2015-12-31 15:25:00,8.65,8.65,8.64,8.64,144687.0,7.5156,7.5156,7.5069,7.5069,144687.0
2015-12-31 15:30:00,8.64,8.66,8.64,8.66,326610.0,7.5069,7.5243,7.5069,7.5243,326610.0
2015-12-31 15:35:00,8.66,8.67,8.66,8.67,506688.0,7.5243,7.533,7.5243,7.533,506688.0
2015-12-31 15:40:00,8.67,8.67,8.66,8.67,332337.0,7.533,7.533,7.5243,7.533,332337.0
2015-12-31 15:45:00,8.67,8.69,8.67,8.68,578196.0,7.533,7.5504,7.533,7.5417,578196.0
2015-12-31 15:50:00,8.68,8.69,8.67,8.68,536124.0,7.5417,7.5504,7.533,7.5417,536124.0
2015-12-31 15:55:00,8.68,8.69,8.65,8.65,683946.0,7.5417,7.5504,7.5156,7.5156,683946.0
2016-01-04 09:30:00,8.45,8.46,8.39,8.42,646815.0,7.3418,7.3505,7.2897,7.3158,646815.0
2016-01-04 09:35:00,8.42,8.46,8.4,8.44,409185.0,7.3158,7.3505,7.2984,7.3332,409185.0
2016-01-04 09:40:00,8.44,8.44,8.36,8.4,483126.0,7.3332,7.3332,7.2636,7.2984,483126.0
2016-01-04 09:45:00,8.4,8.43,8.38,8.43,500475.0,7.2984,7.3245,7.281,7.3245,500475.0
2016-01-04 09:50:00,8.43,8.45,8.42,8.42,236973.0,7.3245,7.3418,7.3158,7.3158,236973.0
2016-01-04 09:55:00,8.42,8.45,8.41,8.42,364416.0,7.3158,7.3418,7.3071,7.3158,364416.0
2016-01-04 10:00:00,8.42,8.42,8.38,8.39,387198.0,7.3158,7.3158,7.281,7.2897,387198.0
2016-01-04 10:05:00,8.39,8.39,8.36,8.38,305667.0,7.2897,7.2897,7.2636,7.281,305667.0
2016-01-04 10:10:00,8.38,8.41,8.37,8.41,363078.0,7.281,7.3071,7.2723,7.3071,363078.0
2016-01-04 10:15:00,8.41,8.46,8.41,8.46,303015.0,7.3071,7.3505,7.3071,7.3505,303015.0
2016-01-04 10:20:00,8.46,8.49,8.44,8.45,333153.0,7.3505,7.3766,7.3332,7.3418,333153.0
2016-01-04 10:25:00,8.45,8.45,8.4,8.4,283653.0,7.3418,7.3418,7.2984,7.2984,283653.0
2016-01-04 10:30:00,8.41,8.42,8.39,8.4,217839.0,7.3071,7.3158,7.2897,7.2984,217839.0
2016-01-04 10:35:00,8.4,8.43,8.38,8.42,284778.0,7.2984,7.3245,7.281,7.3158,284778.0
2016-01-04 10:40:00,8.42,8.44,8.41,8.44,247116.0,7.3158,7.3332,7.3071,7.3332,247116.0
2016-01-04 10:45:00,8.44,8.44,8.41,8.43,338349.0,7.3332,7.3332,7.3071,7.3245,338349.0
2016-01-04 10:50:00,8.43,8.44,8.41,8.42,293106.0,7.3245,7.3332,7.3071,7.3158,293106.0
2016-01-04 10:55:00,8.42,8.42,8.41,8.42,186228.0,7.3158,7.3158,7.3071,7.3158,186228.0
2016-01-04 11:00:00,8.42,8.43,8.39,8.43,261558.0,7.3158,7.3245,7.2897,7.3245,261558.0
2016-01-04 11:05:00,8.42,8.45,8.41,8.44,472464.0,7.3158,7.3418,7.3071,7.3332,472464.0
2016-01-04 11:10:00,8.44,8.46,8.42,8.45,413280.0,7.3332,7.3505,7.3158,7.3418,413280.0
2016-01-04 11:15:00,8.45,8.47,8.44,8.44,305025.0,7.3418,7.3592,7.3332,7.3332,305025.0
2016-01-04 11:20:00,8.44,8.47,8.43,8.46,191193.0,7.3332,7.3592,7.3245,7.3505,191193.0
2016-01-04 11:25:00,8.46,8.49,8.45,8.48,206430.0,7.3505,7.3766,7.3418,7.3679,206430.0
2016-01-04 11:30:00,8.48,8.49,8.47,8.48,206616.0,7.3679,7.3766,7.3592,7.3679,206616.0
2016-01-04 11:35:00,8.49,8.49,8.46,8.48,262257.0,7.3766,7.3766,7.3505,7.3679,262257.0
2016-01-04 11:40:00,8.48,8.49,8.46,8.46,298689.0,7.3679,7.3766,7.3505,7.3505,298689.0
2016-01-04 11:45:00,8.46,8.48,8.46,8.48,508602.0,7.3505,7.3679,7.3505,7.3679,508602.0
2016-01-04 11:50:00,8.48,8.5,8.48,8.49,268437.0,7.3679,7.3853,7.3679,7.3766,268437.0
2016-01-04 11:55:00,8.5,8.5,8.47,8.48,249201.0,7.3853,7.3853,7.3592,7.3679,249201.0
2016-01-04 12:00:00,8.48,8.49,8.46,8.46,576921.0,7.3679,7.3766,7.3505,7.3505,576921.0
2016-01-04 12:05:00,8.46,8.49,8.46,8.48,183525.0,7.3505,7.3766,7.3505,7.3679,183525.0
2016-01-04 12:10:00,8.48,8.49,8.47,8.48,150837.0,7.3679,7.3766,7.3592,7.3679,150837.0
2016-01-04 12:15:00,8.48,8.49,8.45,8.46,190632.0,7.3679,7.3766,7.3418,7.3505,190632.0
2016-01-04 12:20:00,8.46,8.47,8.45,8.47,190938.0,7.3505,7.3592,7.3418,7.3592,190938.0
2016-01-04 12:25:00,8.46,8.5,8.46,8.48,211239.0,7.3505,7.3853,7.3505,7.3679,211239.0
2016-01-04 12:30:00,8.48,8.48,8.46,8.47,145461.0,7.3679,7.3679,7.3505,7.3592,145461.0
2016-01-04 12:35:00,8.47,8.47,8.46,8.47,120582.0,7.3592,7.3592,7.3505,7.3592,120582.0
2016-01-04 12:40:00,8.47,8.48,8.46,8.48,142767.0,7.3592,7.3679,7.3505,7.3679,142767.0
2016-01-04 12:45:00,8.48,8.49,8.47,8.47,147273.0,7.3679,7.3766,7.3592,7.3592,147273.0
2016-01-04 12:50:00,8.47,8.5,8.47,8.49,136779.0,7.3592,7.3853,7.3592,7.3766,136779.0
2016-01-04 12:55:00,8.49,8.49,8.47,8.47,192015.0,7.3766,7.3766,7.3592,7.3592,192015.0
2016-01-04 13:00:00,8.47,8.49,8.47,8.49,179208.0,7.3592,7.3766,7.3592,7.3766,179208.0
2016-01-04 13:05:00,8.49,8.5,8.48,8.49,125142.0,7.3766,7.3853,7.3679,7.3766,125142.0
2016-01-04 13:10:00,8.5,8.52,8.5,8.52,145374.0,7.3853,7.4027,7.3853,7.4027,145374.0
2016-01-04 13:15:00,8.51,8.54,8.51,8.54,207207.0,7.394,7.42,7.394,7.42,207207.0
2016-01-04 13:20:00,8.54,8.54,8.51,8.51,153225.0,7.42,7.42,7.394,7.394,153225.0
2016-01-04 13:25:00,8.51,8.53,8.51,8.53,104127.0,7.394,7.4114,7.394,7.4114,104127.0
2016-01-04 13:30:00,8.53,8.53,8.51,8.52,136200.0,7.4114,7.4114,7.394,7.4027,136200.0
2016-01-04 13:35:00,8.52,8.54,8.52,8.54,116178.0,7.4027,7.42,7.4027,7.42,116178.0
2016-01-04 13:40:00,8.54,8.54,8.52,8.53,118245.0,7.42,7.42,7.4027,7.4114,118245.0
2016-01-04 13:45:00,8.52,8.54,8.52,8.54,314256.0,7.4027,7.42,7.4027,7.42,314256.0
2016-01-04 13:50:00,8.54,8.56,8.53,8.55,159894.0,7.42,7.4374,7.4114,7.4287,159894.0
2016-01-04 13:55:00,8.55,8.56,8.54,8.54,212088.0,7.4287,7.4374,7.42,7.42,212088.0
2016-01-04 14:00:00,8.54,8.54,8.53,8.54,124419.0,7.42,7.42,7.4114,7.42,124419.0
2016-01-04 14:05:00,8.53,8.54,8.52,8.53,124002.0,7.4114,7.42,7.4027,7.4114,124002.0
2016-01-04 14:10:00,8.53,8.54,8.52,8.54,187881.0,7.4114,7.42,7.4027,7.42,187881.0
2016-01-04 14:15:00,8.54,8.55,8.53,8.55,129669.0,7.42,7.4287,7.4114,7.4287,129669.0
2016-01-04 14:20:00,8.55,8.56,8.54,8.55,140682.0,7.4287,7.4374,7.42,7.4287,140682.0
2016-01-04 14:25:00,8.55,8.55,8.54,8.55,123330.0,7.4287,7.4287,7.42,7.4287,123330.0
2016-01-04 14:30:00,8.55,8.55,8.51,8.51,453873.0,7.4287,7.4287,7.394,7.394,453873.0
2016-01-04 14:35:00,8.51,8.52,8.5,8.51,578973.0,7.394,7.4027,7.3853,7.394,578973.0
2016-01-04 14:40:00,8.51,8.52,8.5,8.51,506202.0,7.394,7.4027,7.3853,7.394,506202.0
2016-01-04 14:45:00,8.51,8.52,8.5,8.52,363591.0,7.394,7.4027,7.3853,7.4027,363591.0
2016-01-04 14:50:00,8.52,8.52,8.5,8.51,265596.0,7.4027,7.4027,7.3853,7.394,265596.0
2016-01-04 14:55:00,8.5,8.53,8.5,8.5,467922.0,7.3853,7.4114,7.3853,7.3853,467922.0
2016-01-04 15:00:00,8.5,8.51,8.48,8.5,212448.0,7.3853,7.394,7.3679,7.3853,212448.0
2016-01-04 15:05:00,8.5,8.5,8.49,8.5,179223.0,7.3853,7.3853,7.3766,7.3853,179223.0
2016-01-04 15:10:00,8.5,8.51,8.48,8.49,288687.0,7.3853,7.394,7.3679,7.3766,288687.0
2016-01-04 15:15:00,8.49,8.49,8.48,8.49,283488.0,7.3766,7.3766,7.3679,7.3766,283488.0
2016-01-04 15:20:00,8.49,8.51,8.48,8.5,400140.0,7.3766,7.394,7.3679,7.3853,400140.0
2016-01-04 15:25:00,8.5,8.5,8.49,8.5,462078.0,7.3853,7.3853,7.3766,7.3853,462078.0
2016-01-04 15:30:00,8.5,8.52,8.49,8.52,390612.0,7.3853,7.4027,7.3766,7.4027,390612.0
2016-01-04 15:35:00,8.52,8.54,8.51,8.53,370926.0,7.4027,7.42,7.394,7.4114,370926.0
2016-01-04 15:40:00,8.53,8.56,8.53,8.55,565080.0,7.4114,7.4374,7.4114,7.4287,565080.0
2016-01-04 15:45:00,8.55,8.59,8.55,8.58,880521.0,7.4287,7.4635,7.4287,7.4548,880521.0
2016-01-04 15:50:00,8.58,8.59,8.56,8.59,1088295.0,7.4548,7.4635,7.4374,7.4635,1088295.0
2016-01-04 15:55:00,8.59,8.6,8.58,8.6,1463883.0,7.4635,7.4722,7.4548,7.4722,1463883.0
2016-01-05 09:30:00,8.6,8.66,8.59,8.62,305028.0,7.4722,7.5243,7.4635,7.4896,305028.0
2016-01-05 09:35:00,8.63,8.65,8.61,8.64,190959.0,7.4982,7.5156,7.4809,7.5069,190959.0
2016-01-05 09:40:00,8.64,8.65,8.59,8.59,231939.0,7.5069,7.5156,7.4635,7.4635,231939.0
2016-01-05 09:45:00,8.59,8.6,8.55,8.56,354036.0,7.4635,7.4722,7.4287,7.4374,354036.0
2016-01-05 09:50:00,8.56,8.57,8.52,8.53,200736.0,7.4374,7.4461,7.4027,7.4114,200736.0
2016-01-05 09:55:00,8.53,8.54,8.51,8.51,398748.0,7.4114,7.42,7.394,7.394,398748.0
2016-01-05 10:00:00,8.51,8.51,8.48,8.49,423039.0,7.394,7.394,7.3679,7.3766,423039.0
2016-01-05 10:05:00,8.49,8.52,8.49,8.5,132402.0,7.3766,7.4027,7.3766,7.3853,132402.0
2016-01-05 10:10:00,8.51,8.52,8.5,8.51,213738.0,7.394,7.4027,7.3853,7.394,213738.0
2016-01-05 10:15:00,8.52,8.52,8.49,8.49,122403.0,7.4027,7.4027,7.3766,7.3766,122403.0
2016-01-05 10:20:00,8.49,8.49,8.44,8.46,292815.0,7.3766,7.3766,7.3332,7.3505,292815.0
2016-01-05 10:25:00,8.46,8.47,8.43,8.43,130914.0,7.3505,7.3592,7.3245,7.3245,130914.0
2016-01-05 10:30:00,8.43,8.44,8.41,8.43,264639.0,7.3245,7.3332,7.3071,7.3245,264639.0
2016-01-05 10:35:00,8.43,8.48,8.43,8.48,178854.0,7.3245,7.3679,7.3245,7.3679,178854.0
2016-01-05 10:40:00,8.48,8.49,8.47,8.47,438960.0,7.3679,7.3766,7.3592,7.3592,438960.0
2016-01-05 10:45:00,8.48,8.5,8.46,8.5,118650.0,7.3679,7.3853,7.3505,7.3853,118650.0
2016-01-05 10:50:00,8.5,8.51,8.5,8.5,81555.0,7.3853,7.394,7.3853,7.3853,81555.0
2016-01-05 10:55:00,8.5,8.5,8.49,8.49,113367.0,7.3853,7.3853,7.3766,7.3766,113367.0
2016-01-05 11:00:00,8.49,8.52,8.48,8.49,105870.0,7.3766,7.4027,7.3679,7.3766,105870.0
2016-01-05 11:05:00,8.5,8.51,8.48,8.48,123522.0,7.3853,7.394,7.3679,7.3679,123522.0
2016-01-05 11:10:00,8.48,8.49,8.47,8.47,111891.0,7.3679,7.3766,7.3592,7.3592,111891.0
2016-01-05 11:15:00,8.47,8.48,8.46,8.47,96006.0,7.3592,7.3679,7.3505,7.3592,96006.0
2016-01-05 11:20:00,8.46,8.47,8.45,8.45,68415.0,7.3505,7.3592,7.3418,7.3418,68415.0
2016-01-05 11:25:00,8.45,8.46,8.45,8.45,135423.0,7.3418,7.3505,7.3418,7.3418,135423.0
2016-01-05 11:30:00,8.45,8.47,8.45,8.47,113439.0,7.3418,7.3592,7.3418,7.3592,113439.0
2016-01-05 11:35:00,8.47,8.48,8.46,8.47,145359.0,7.3592,7.3679,7.3505,7.3592,145359.0
2016-01-05 11:40:00,8.47,8.49,8.46,8.46,122868.0,7.3592,7.3766,7.3505,7.3505,122868.0
2016-01-05 11:45:00,8.46,8.48,8.45,8.48,162438.0,7.3505,7.3679,7.3418,7.3679,162438.0
2016-01-05 11:50:00,8.48,8.48,8.46,8.46,130134.0,7.3679,7.3679,7.3505,7.3505,130134.0
2016-01-05 11:55:00,8.46,8.46,8.43,8.44,213168.0,7.3505,7.3505,7.3245,7.3332,213168.0
2016-01-05 12:00:00,8.44,8.44,8.42,8.42,198687.0,7.3332,7.3332,7.3158,7.3158,198687.0
2016-01-05 12:05:00,8.42,8.43,8.41,8.43,139869.0,7.3158,7.3245,7.3071,7.3245,139869.0
2016-01-05 12:10:00,8.43,8.43,8.41,8.42,166329.0,7.3245,7.3245,7.3071,7.3158,166329.0
2016-01-05 12:15:00,8.42,8.43,8.4,8.42,409920.0,7.3158,7.3245,7.2984,7.3158,409920.0
2016-01-05 12:20:00,8.42,8.44,8.41,8.44,227073.0,7.3158,7.3332,7.3071,7.3332,227073.0
2016-01-05 12:25:00,8.44,8.45,8.43,8.44,120135.0,7.3332,7.3418,7.3245,7.3332,120135.0
2016-01-05 12:30:00,8.44,8.45,8.44,8.44,84381.0,7.3332,7.3418,7.3332,7.3332,84381.0
2016-01-05 12:35:00,8.44,8.45,8.43,8.44,184038.0,7.3332,7.3418,7.3245,7.3332,184038.0
2016-01-05 12:40:00,8.44,8.44,8.43,8.43,111189.0,7.3332,7.3332,7.3245,7.3245,111189.0
2016-01-05 12:45:00,8.43,8.45,8.43,8.44,97839.0,7.3245,7.3418,7.3245,7.3332,97839.0
2016-01-05 12:50:00,8.44,8.44,8.43,8.43,74514.0,7.3332,7.3332,7.3245,7.3245,74514.0
2016-01-05 12:55:00,8.43,8.44,8.42,8.44,112926.0,7.3245,7.3332,7.3158,7.3332,112926.0
2016-01-05 13:00:00,8.44,8.45,8.42,8.45,110694.0,7.3332,7.3418,7.3158,7.3418,110694.0
2016-01-05 13:05:00,8.45,8.46,8.43,8.45,119295.0,7.3418,7.3505,7.3245,7.3418,119295.0
2016-01-05 13:10:00,8.45,8.47,8.45,8.45,125049.0,7.3418,7.3592,7.3418,7.3418,125049.0
2016-01-05 13:15:00,8.45,8.46,8.45,8.45,119061.0,7.3418,7.3505,7.3418,7.3418,119061.0
2016-01-05 13:20:00,8.45,8.45,8.44,8.44,117741.0,7.3418,7.3418,7.3332,7.3332,117741.0
2016-01-05 13:25:00,8.44,8.45,8.43,8.44,78768.0,7.3332,7.3418,7.3245,7.3332,78768.0
2016-01-05 13:30:00,8.44,8.45,8.44,8.44,90726.0,7.3332,7.3418,7.3332,7.3332,90726.0
2016-01-05 13:35:00,8.44,8.45,8.44,8.45,59151.0,7.3332,7.3418,7.3332,7.3418,59151.0
2016-01-05 13:40:00,8.45,8.47,8.45,8.46,147315.0,7.3418,7.3592,7.3418,7.3505,147315.0
2016-01-05 13:45:00,8.47,8.48,8.46,8.48,144963.0,7.3592,7.3679,7.3505,7.3679,144963.0
2016-01-05 13:50:00,8.48,8.49,8.47,8.48,149532.0,7.3679,7.3766,7.3592,7.3679,149532.0
2016-01-05 13:55:00,8.48,8.48,8.46,8.47,104796.0,7.3679,7.3679,7.3505,7.3592,104796.0
2016-01-05 14:00:00,8.47,8.48,8.46,8.47,168744.0,7.3592,7.3679,7.3505,7.3592,168744.0
2016-01-05 14:05:00,8.48,8.48,8.47,8.48,84672.0,7.3679,7.3679,7.3592,7.3679,84672.0
2016-01-05 14:10:00,8.48,8.49,8.47,8.48,106860.0,7.3679,7.3766,7.3592,7.3679,106860.0
2016-01-05 14:15:00,8.47,8.5,8.47,8.49,117318.0,7.3592,7.3853,7.3592,7.3766,117318.0
2016-01-05 14:20:00,8.5,8.51,8.5,8.51,141762.0,7.3853,7.394,7.3853,7.394,141762.0
2016-01-05 14:25:00,8.51,8.51,8.5,8.5,96495.0,7.394,7.394,7.3853,7.3853,96495.0
2016-01-05 14:30:00,8.5,8.5,8.49,8.5,117063.0,7.3853,7.3853,7.3766,7.3853,117063.0
2016-01-05 14:35:00,8.5,8.51,8.49,8.5,117252.0,7.3853,7.394,7.3766,7.3853,117252.0
2016-01-05 14:40:00,8.5,8.5,8.49,8.49,401307.0,7.3853,7.3853,7.3766,7.3766,401307.0
2016-01-05 14:45:00,8.49,8.5,8.48,8.5,118656.0,7.3766,7.3853,7.3679,7.3853,118656.0
2016-01-05 14:50:00,8.5,8.5,8.49,8.5,99930.0,7.3853,7.3853,7.3766,7.3853,99930.0
2016-01-05 14:55:00,8.5,8.52,8.5,8.52,131685.0,7.3853,7.4027,7.3853,7.4027,131685.0
2016-01-05 15:00:00,8.52,8.52,8.49,8.5,169344.0,7.4027,7.4027,7.3766,7.3853,169344.0
2016-01-05 15:05:00,8.5,8.5,8.48,8.49,116238.0,7.3853,7.3853,7.3679,7.3766,116238.0
2016-01-05 15:10:00,8.49,8.51,8.49,8.5,155217.0,7.3766,7.394,7.3766,7.3853,155217.0
2016-01-05 15:15:00,8.5,8.5,8.49,8.49,245853.0,7.3853,7.3853,7.3766,7.3766,245853.0
2016-01-05 15:20:00,8.49,8.49,8.48,8.48,347397.0,7.3766,7.3766,7.3679,7.3679,347397.0
2016-01-05 15:25:00,8.48,8.5,8.48,8.49,248637.0,7.3679,7.3853,7.3679,7.3766,248637.0
2016-01-05 15:30:00,8.49,8.51,8.49,8.5,246993.0,7.3766,7.394,7.3766,7.3853,246993.0
2016-01-05 15:35:00,8.5,8.51,8.49,8.5,240396.0,7.3853,7.394,7.3766,7.3853,240396.0
2016-01-05 15:40:00,8.5,8.52,8.49,8.5,468786.0,7.3853,7.4027,7.3766,7.3853,468786.0
2016-01-05 15:45:00,8.5,8.52,8.49,8.51,356733.0,7.3853,7.4027,7.3766,7.394,356733.0
2016-01-05 15:50:00,8.51,8.51,8.5,8.5,336327.0,7.394,7.394,7.3853,7.3853,336327.0
2016-01-05 15:55:00,8.5,8.51,8.5,8.51,577461.0,7.3853,7.394,7.3853,7.394,577461.0
2016-01-06 09:30:00,8.35,8.41,8.35,8.36,409965.0,7.255,7.3071,7.255,7.2636,409965.0
2016-01-06 09:35:00,8.36,8.37,8.34,8.35,466281.0,7.2636,7.2723,7.2463,7.255,466281.0
2016-01-06 09:40:00,8.35,8.37,8.32,8.37,334872.0,7.255,7.2723,7.2289,7.2723,334872.0
2016-01-06 09:45:00,8.37,8.37,8.3,8.33,209793.0,7.2723,7.2723,7.2115,7.2376,209793.0
2016-01-06 09:50:00,8.33,8.36,8.32,8.33,273843.0,7.2376,7.2636,7.2289,7.2376,273843.0
2016-01-06 09:55:00,8.33,8.33,8.31,8.33,154464.0,7.2376,7.2376,7.2202,7.2376,154464.0
2016-01-06 10:00:00,8.33,8.33,8.26,8.27,366186.0,7.2376,7.2376,7.1768,7.1855,366186.0
2016-01-06 10:05:00,8.27,8.29,8.26,8.28,232446.0,7.1855,7.2028,7.1768,7.1941,232446.0
2016-01-06 10:10:00,8.28,8.28,8.25,8.28,279549.0,7.1941,7.1941,7.1681,7.1941,279549.0
2016-01-06 10:15:00,8.28,8.28,8.25,8.26,275319.0,7.1941,7.1941,7.1681,7.1768,275319.0
2016-01-06 10:20:00,8.26,8.29,8.26,8.28,131337.0,7.1768,7.2028,7.1768,7.1941,131337.0
2016-01-06 10:25:00,8.28,8.29,8.26,8.27,164412.0,7.1941,7.2028,7.1768,7.1855,164412.0
2016-01-06 10:30:00,8.26,8.26,8.25,8.25,156282.0,7.1768,7.1768,7.1681,7.1681,156282.0
2016-01-06 10:35:00,8.25,8.26,8.24,8.25,155445.0,7.1681,7.1768,7.1594,7.1681,155445.0
2016-01-06 10:40:00,8.25,8.25,8.24,8.24,197721.0,7.1681,7.1681,7.1594,7.1594,197721.0
2016-01-06 10:45:00,8.24,8.24,8.22,8.23,287121.0,7.1594,7.1594,7.142,7.1507,287121.0
2016-01-06 10:50:00,8.23,8.23,8.22,8.23,109596.0,7.1507,7.1507,7.142,7.1507,109596.0
2016-01-06 10:55:00,8.23,8.24,8.2,8.21,762036.0,7.1507,7.1594,7.1246,7.1333,762036.0
2016-01-06 11:00:00,8.21,8.25,8.21,8.24,263880.0,7.1333,7.1681,7.1333,7.1594,263880.0
2016-01-06 11:05:00,8.25,8.25,8.22,8.22,315702.0,7.1681,7.1681,7.142,7.142,315702.0
2016-01-06 11:10:00,8.22,8.22,8.21,8.22,171618.0,7.142,7.142,7.1333,7.142,171618.0
2016-01-06 11:15:00,8.22,8.23,8.21,8.23,212073.0,7.142,7.1507,7.1333,7.1507,212073.0
2016-01-06 11:20:00,8.22,8.25,8.22,8.24,325065.0,7.142,7.1681,7.142,7.1594,325065.0
2016-01-06 11:25:00,8.24,8.25,8.23,8.24,163962.0,7.1594,7.1681,7.1507,7.1594,163962.0
2016-01-06 11:30:00,8.24,8.24,8.22,8.23,188274.0,7.1594,7.1594,7.142,7.1507,188274.0
2016-01-06 11:35:00,8.23,8.23,8.21,8.22,196752.0,7.1507,7.1507,7.1333,7.142,196752.0
2016-01-06 11:40:00,8.22,8.23,8.21,8.21,131010.0,7.142,7.1507,7.1333,7.1333,131010.0
2016-01-06 11:45:00,8.21,8.22,8.2,8.21,394410.0,7.1333,7.142,7.1246,7.1333,394410.0
2016-01-06 11:50:00,8.2,8.22,8.19,8.2,315060.0,7.1246,7.142,7.1159,7.1246,315060.0
2016-01-06 11:55:00,8.19,8.2,8.18,8.19,286269.0,7.1159,7.1246,7.1073,7.1159,286269.0
2016-01-06 12:00:00,8.19,8.2,8.17,8.17,241254.0,7.1159,7.1246,7.0986,7.0986,241254.0
2016-01-06 12:05:00,8.17,8.18,8.13,8.16,698940.0,7.0986,7.1073,7.0638,7.0899,698940.0
2016-01-06 12:10:00,8.16,8.2,8.15,8.2,407313.0,7.0899,7.1246,7.0812,7.1246,407313.0
2016-01-06 12:15:00,8.2,8.21,8.19,8.21,227940.0,7.1246,7.1333,7.1159,7.1333,227940.0
2016-01-06 12:20:00,8.21,8.22,8.2,8.22,188745.0,7.1333,7.142,7.1246,7.142,188745.0
2016-01-06 12:25:00,8.22,8.22,8.19,8.19,143178.0,7.142,7.142,7.1159,7.1159,143178.0
2016-01-06 12:30:00,8.19,8.2,8.18,8.19,109152.0,7.1159,7.1246,7.1073,7.1159,109152.0
2016-01-06 12:35:00,8.19,8.21,8.18,8.18,306567.0,7.1159,7.1333,7.1073,7.1073,306567.0
2016-01-06 12:40:00,8.19,8.2,8.18,8.19,146106.0,7.1159,7.1246,7.1073,7.1159,146106.0
2016-01-06 12:45:00,8.19,8.2,8.18,8.18,251670.0,7.1159,7.1246,7.1073,7.1073,251670.0
2016-01-06 12:50:00,8.18,8.19,8.18,8.18,74022.0,7.1073,7.1159,7.1073,7.1073,74022.0
2016-01-06 12:55:00,8.18,8.19,8.17,8.18,122877.0,7.1073,7.1159,7.0986,7.1073,122877.0
2016-01-06 13:00:00,8.18,8.18,8.15,8.16,301242.0,7.1073,7.1073,7.0812,7.0899,301242.0
2016-01-06 13:05:00,8.16,8.17,8.16,8.16,128409.0,7.0899,7.0986,7.0899,7.0899,128409.0
2016-01-06 13:10:00,8.16,8.16,8.13,8.14,346245.0,7.0899,7.0899,7.0638,7.0725,346245.0
2016-01-06 13:15:00,8.14,8.15,8.12,8.13,287007.0,7.0725,7.0812,7.0551,7.0638,287007.0
2016-01-06 13:20:00,8.12,8.14,8.12,8.13,249912.0,7.0551,7.0725,7.0551,7.0638,249912.0
2016-01-06 13:25:00,8.13,8.15,8.13,8.14,62079.0,7.0638,7.0812,7.0638,7.0725,62079.0
2016-01-06 13:30:00,8.14,8.14,8.13,8.14,153033.0,7.0725,7.0725,7.0638,7.0725,153033.0
2016-01-06 13:35:00,8.14,8.15,8.13,8.14,93141.0,7.0725,7.0812,7.0638,7.0725,93141.0
2016-01-06 13:40:00,8.14,8.14,8.12,8.12,110088.0,7.0725,7.0725,7.0551,7.0551,110088.0
2016-01-06 13:45:00,8.13,8.13,8.1,8.11,329571.0,7.0638,7.0638,7.0377,7.0464,329571.0
2016-01-06 13:50:00,8.11,8.13,8.11,8.12,192600.0,7.0464,7.0638,7.0464,7.0551,192600.0
2016-01-06 13:55:00,8.12,8.13,8.11,8.12,225567.0,7.0551,7.0638,7.0464,7.0551,225567.0
2016-01-06 14:00:00,8.12,8.14,8.11,8.13,216603.0,7.0551,7.0725,7.0464,7.0638,216603.0
2016-01-06 14:05:00,8.13,8.14,8.11,8.14,274089.0,7.0638,7.0725,7.0464,7.0725,274089.0
2016-01-06 14:10:00,8.14,8.14,8.12,8.13,266835.0,7.0725,7.0725,7.0551,7.0638,266835.0
2016-01-06 14:15:00,8.13,8.14,8.12,8.14,189813.0,7.0638,7.0725,7.0551,7.0725,189813.0
2016-01-06 14:20:00,8.14,8.15,8.13,8.15,276966.0,7.0725,7.0812,7.0638,7.0812,276966.0
2016-01-06 14:25:00,8.15,8.16,8.14,8.15,331725.0,7.0812,7.0899,7.0725,7.0812,331725.0
2016-01-06 14:30:00,8.15,8.15,8.13,8.14,279903.0,7.0812,7.0812,7.0638,7.0725,279903.0
2016-01-06 14:35:00,8.14,8.14,8.13,8.14,269568.0,7.0725,7.0725,7.0638,7.0725,269568.0
2016-01-06 14:40:00,8.14,8.14,8.11,8.12,486471.0,7.0725,7.0725,7.0464,7.0551,486471.0
2016-01-06 14:45:00,8.12,8.12,8.07,8.07,456825.0,7.0551,7.0551,7.0117,7.0117,456825.0
2016-01-06 14:50:00,8.07,8.09,8.07,8.07,465510.0,7.0117,7.0291,7.0117,7.0117,465510.0
2016-01-06 14:55:00,8.07,8.08,8.06,8.07,411036.0,7.0117,7.0204,7.003,7.0117,411036.0
2016-01-06 15:00:00,8.07,8.09,8.07,8.09,370086.0,7.0117,7.0291,7.0117,7.0291,370086.0
2016-01-06 15:05:00,8.09,8.11,8.08,8.11,221091.0,7.0291,7.0464,7.0204,7.0464,221091.0
2016-01-06 15:10:00,8.11,8.11,8.09,8.11,454518.0,7.0464,7.0464,7.0291,7.0464,454518.0
2016-01-06 15:15:00,8.1,8.12,8.1,8.12,205908.0,7.0377,7.0551,7.0377,7.0551,205908.0
2016-01-06 15:20:00,8.12,8.12,8.1,8.12,279240.0,7.0551,7.0551,7.0377,7.0551,279240.0
2016-01-06 15:25:00,8.12,8.13,8.11,8.12,345639.0,7.0551,7.0638,7.0464,7.0551,345639.0
2016-01-06 15:30:00,8.12,8.13,8.12,8.13,343056.0,7.0551,7.0638,7.0551,7.0638,343056.0
2016-01-06 15:35:00,8.12,8.13,8.11,8.13,573561.0,7.0551,7.0638,7.0464,7.0638,573561.0
2016-01-06 15:40:00,8.13,8.14,8.12,8.12,423288.0,7.0638,7.0725,7.0551,7.0551,423288.0
2016-01-06 15:45:00,8.12,8.13,8.1,8.11,487728.0,7.0551,7.0638,7.0377,7.0464,487728.0
2016-01-06 15:50:00,8.11,8.11,8.09,8.11,551898.0,7.0464,7.0464,7.0291,7.0464,551898.0
2016-01-06 15:55:00,8.1,8.13,8.1,8.13,1364433.0,7.0377,7.0638,7.0377,7.0638,1364433.0
2016-01-07 09:30:00,7.95,7.99,7.86,7.86,727326.0,6.9074,6.9422,6.8292,6.8292,727326.0
2016-01-07 09:35:00,7.87,7.93,7.87,7.92,251088.0,6.8379,6.89,6.8379,6.8814,251088.0
2016-01-07 09:40:00,7.92,7.97,7.91,7.95,196647.0,6.8814,6.9248,6.8727,6.9074,196647.0
2016-01-07 09:45:00,7.94,7.94,7.91,7.92,277935.0,6.8987,6.8987,6.8727,6.8814,277935.0
2016-01-07 09:50:00,7.92,7.97,7.92,7.93,293523.0,6.8814,6.9248,6.8814,6.89,293523.0
2016-01-07 09:55:00,7.93,7.95,7.91,7.93,206094.0,6.89,6.9074,6.8727,6.89,206094.0
2016-01-07 10:00:00,7.93,7.93,7.91,7.92,888327.0,6.89,6.89,6.8727,6.8814,888327.0
2016-01-07 10:05:00,7.93,7.93,7.9,7.9,578109.0,6.89,6.89,6.864,6.864,578109.0
2016-01-07 10:10:00,7.9,7.93,7.89,7.93,432201.0,6.864,6.89,6.8553,6.89,432201.0
2016-01-07 10:15:00,7.93,7.99,7.93,7.98,655860.0,6.89,6.9422,6.89,6.9335,655860.0
2016-01-07 10:20:00,7.98,7.99,7.97,7.97,367080.0,6.9335,6.9422,6.9248,6.9248,367080.0
2016-01-07 10:25:00,7.97,8.0,7.96,7.98,312747.0,6.9248,6.9509,6.9161,6.9335,312747.0
2016-01-07 10:30:00,7.98,8.01,7.98,8.01,357504.0,6.9335,6.9595,6.9335,6.9595,357504.0
2016-01-07 10:35:00,8.01,8.01,7.99,8.0,182643.0,6.9595,6.9595,6.9422,6.9509,182643.0
2016-01-07 10:40:00,8.0,8.02,8.0,8.01,330276.0,6.9509,6.9682,6.9509,6.9595,330276.0
2016-01-07 10:45:00,8.0,8.03,8.0,8.02,180237.0,6.9509,6.9769,6.9509,6.9682,180237.0
2016-01-07 10:50:00,8.03,8.06,8.02,8.05,299046.0,6.9769,7.003,6.9682,6.9943,299046.0
2016-01-07 10:55:00,8.05,8.06,8.04,8.05,220869.0,6.9943,7.003,6.9856,6.9943,220869.0
2016-01-07 11:00:00,8.05,8.07,8.05,8.06,231387.0,6.9943,7.0117,6.9943,7.003,231387.0
2016-01-07 11:05:00,8.07,8.08,8.04,8.08,308298.0,7.0117,7.0204,6.9856,7.0204,308298.0
2016-01-07 11:10:00,8.07,8.08,8.07,8.08,232332.0,7.0117,7.0204,7.0117,7.0204,232332.0
2016-01-07 11:15:00,8.08,8.1,8.07,8.08,292434.0,7.0204,7.0377,7.0117,7.0204,292434.0
2016-01-07 11:20:00,8.08,8.09,8.07,8.08,184842.0,7.0204,7.0291,7.0117,7.0204,184842.0
2016-01-07 11:25:00,8.08,8.09,8.07,8.09,238272.0,7.0204,7.0291,7.0117,7.0291,238272.0
2016-01-07 11:30:00,8.09,8.09,8.05,8.06,272259.0,7.0291,7.0291,6.9943,7.003,272259.0
2016-01-07 11:35:00,8.06,8.08,8.05,8.07,171270.0,7.003,7.0204,6.9943,7.0117,171270.0
2016-01-07 11:40:00,8.07,8.07,8.05,8.07,178671.0,7.0117,7.0117,6.9943,7.0117,178671.0
2016-01-07 11:45:00,8.06,8.07,8.03,8.04,283707.0,7.003,7.0117,6.9769,6.9856,283707.0
2016-01-07 11:50:00,8.04,8.07,8.04,8.05,312828.0,6.9856,7.0117,6.9856,6.9943,312828.0
2016-01-07 11:55:00,8.05,8.06,8.04,8.05,126339.0,6.9943,7.003,6.9856,6.9943,126339.0
2016-01-07 12:00:00,8.05,8.07,8.04,8.06,99867.0,6.9943,7.0117,6.9856,7.003,99867.0
2016-01-07 12:05:00,8.06,8.07,8.05,8.05,135702.0,7.003,7.0117,6.9943,6.9943,135702.0
2016-01-07 12:10:00,8.04,8.05,8.03,8.03,185382.0,6.9856,6.9943,6.9769,6.9769,185382.0
2016-01-07 12:15:00,8.03,8.05,8.03,8.05,179208.0,6.9769,6.9943,6.9769,6.9943,179208.0
2016-01-07 12:20:00,8.05,8.06,8.04,8.04,112341.0,6.9943,7.003,6.9856,6.9856,112341.0
2016-01-07 12:25:00,8.04,8.04,8.03,8.03,88578.0,6.9856,6.9856,6.9769,6.9769,88578.0
2016-01-07 12:30:00,8.03,8.04,8.03,8.03,79932.0,6.9769,6.9856,6.9769,6.9769,79932.0
2016-01-07 12:35:00,8.04,8.04,8.0,8.0,336210.0,6.9856,6.9856,6.9509,6.9509,336210.0
2016-01-07 12:40:00,8.0,8.02,8.0,8.01,224418.0,6.9509,6.9682,6.9509,6.9595,224418.0
2016-01-07 12:45:00,8.01,8.02,8.01,8.02,305436.0,6.9595,6.9682,6.9595,6.9682,305436.0
2016-01-07 12:50:00,8.02,8.04,8.01,8.03,313404.0,6.9682,6.9856,6.9595,6.9769,313404.0
2016-01-07 12:55:00,8.03,8.03,8.01,8.02,148923.0,6.9769,6.9769,6.9595,6.9682,148923.0
2016-01-07 13:00:00,8.01,8.02,8.0,8.01,108954.0,6.9595,6.9682,6.9509,6.9595,108954.0
2016-01-07 13:05:00,8.01,8.01,8.0,8.01,176193.0,6.9595,6.9595,6.9509,6.9595,176193.0
2016-01-07 13:10:00,8.01,8.01,7.98,8.0,195621.0,6.9595,6.9595,6.9335,6.9509,195621.0
2016-01-07 13:15:00,8.0,8.0,7.97,7.97,116235.0,6.9509,6.9509,6.9248,6.9248,116235.0
2016-01-07 13:20:00,7.98,7.98,7.96,7.96,294858.0,6.9335,6.9335,6.9161,6.9161,294858.0
2016-01-07 13:25:00,7.97,7.99,7.96,7.98,248835.0,6.9248,6.9422,6.9161,6.9335,248835.0
2016-01-07 13:30:00,7.98,7.98,7.97,7.98,113187.0,6.9335,6.9335,6.9248,6.9335,113187.0
2016-01-07 13:35:00,7.98,7.98,7.95,7.97,214770.0,6.9335,6.9335,6.9074,6.9248,214770.0
2016-01-07 13:40:00,7.97,7.98,7.95,7.98,186801.0,6.9248,6.9335,6.9074,6.9335,186801.0
2016-01-07 13:45:00,7.98,7.98,7.96,7.98,238320.0,6.9335,6.9335,6.9161,6.9335,238320.0
2016-01-07 13:50:00,7.98,7.99,7.97,7.97,150273.0,6.9335,6.9422,6.9248,6.9248,150273.0
2016-01-07 13:55:00,7.97,7.98,7.95,7.96,127446.0,6.9248,6.9335,6.9074,6.9161,127446.0
2016-01-07 14:00:00,7.96,7.97,7.94,7.95,148572.0,6.9161,6.9248,6.8987,6.9074,148572.0
2016-01-07 14:05:00,7.95,7.95,7.93,7.93,315165.0,6.9074,6.9074,6.89,6.89,315165.0
2016-01-07 14:10:00,7.93,7.94,7.91,7.93,345138.0,6.89,6.8987,6.8727,6.89,345138.0
2016-01-07 14:15:00,7.93,7.94,7.92,7.94,186657.0,6.89,6.8987,6.8814,6.8987,186657.0
2016-01-07 14:20:00,7.94,7.94,7.92,7.93,125451.0,6.8987,6.8987,6.8814,6.89,125451.0
2016-01-07 14:25:00,7.93,7.94,7.92,7.92,157062.0,6.89,6.8987,6.8814,6.8814,157062.0
2016-01-07 14:30:00,7.92,7.93,7.91,7.93,333885.0,6.8814,6.89,6.8727,6.89,333885.0
2016-01-07 14:35:00,7.93,7.96,7.93,7.96,255420.0,6.89,6.9161,6.89,6.9161,255420.0
2016-01-07 14:40:00,7.96,8.0,7.96,7.99,586956.0,6.9161,6.9509,6.9161,6.9422,586956.0
2016-01-07 14:45:00,8.0,8.0,7.96,7.98,303768.0,6.9509,6.9509,6.9161,6.9335,303768.0
2016-01-07 14:50:00,7.98,7.99,7.96,7.96,604743.0,6.9335,6.9422,6.9161,6.9161,604743.0
2016-01-07 14:55:00,7.96,7.97,7.93,7.93,325590.0,6.9161,6.9248,6.89,6.89,325590.0
2016-01-07 15:00:00,7.93,7.94,7.91,7.91,527175.0,6.89,6.8987,6.8727,6.8727,527175.0
2016-01-07 15:05:00,7.92,7.93,7.91,7.92,241647.0,6.8814,6.89,6.8727,6.8814,241647.0
2016-01-07 15:10:00,7.92,7.93,7.9,7.91,545259.0,6.8814,6.89,6.864,6.8727,545259.0
2016-01-07 15:15:00,7.91,7.91,7.89,7.89,399879.0,6.8727,6.8727,6.8553,6.8553,399879.0
2016-01-07 15:20:00,7.89,7.9,7.88,7.89,609261.0,6.8553,6.864,6.8466,6.8553,609261.0
2016-01-07 15:25:00,7.89,7.89,7.87,7.88,349848.0,6.8553,6.8553,6.8379,6.8466,349848.0
2016-01-07 15:30:00,7.88,7.93,7.88,7.92,785811.0,6.8466,6.89,6.8466,6.8814,785811.0
2016-01-07 15:35:00,7.92,7.92,7.91,7.92,459171.0,6.8814,6.8814,6.8727,6.8814,459171.0
2016-01-07 15:40:00,7.91,7.92,7.89,7.89,563733.0,6.8727,6.8814,6.8553,6.8553,563733.0
2016-01-07 15:45:00,7.89,7.91,7.88,7.9,829071.0,6.8553,6.8727,6.8466,6.864,829071.0
2016-01-07 15:50:00,7.9,7.91,7.87,7.89,1486065.0,6.864,6.8727,6.8379,6.8553,1486065.0
2016-01-07 15:55:00,7.89,7.89,7.87,7.88,1728867.0,6.8553,6.8553,6.8379,6.8466,1728867.0
2016-01-08 09:30:00,7.95,7.95,7.9,7.94,422883.0,6.9074,6.9074,6.864,6.8987,422883.0
2016-01-08 09:35:00,7.94,7.94,7.9,7.92,394299.0,6.8987,6.8987,6.864,6.8814,394299.0
2016-01-08 09:40:00,7.92,7.92,7.89,7.9,313671.0,6.8814,6.8814,6.8553,6.864,313671.0
2016-01-08 09:45:00,7.9,7.94,7.89,7.94,247332.0,6.864,6.8987,6.8553,6.8987,247332.0
2016-01-08 09:50:00,7.94,7.94,7.9,7.91,220674.0,6.8987,6.8987,6.864,6.8727,220674.0
2016-01-08 09:55:00,7.91,7.92,7.89,7.91,218208.0,6.8727,6.8814,6.8553,6.8727,218208.0
2016-01-08 10:00:00,7.91,7.91,7.87,7.88,325734.0,6.8727,6.8727,6.8379,6.8466,325734.0
2016-01-08 10:05:00,7.88,7.88,7.85,7.86,264078.0,6.8466,6.8466,6.8205,6.8292,264078.0
2016-01-08 10:10:00,7.86,7.87,7.85,7.86,236400.0,6.8292,6.8379,6.8205,6.8292,236400.0
2016-01-08 10:15:00,7.86,7.88,7.86,7.87,132045.0,6.8292,6.8466,6.8292,6.8379,132045.0
2016-01-08 10:20:00,7.87,7.88,7.86,7.88,259683.0,6.8379,6.8466,6.8292,6.8466,259683.0
2016-01-08 10:25:00,7.88,7.92,7.88,7.92,217704.0,6.8466,6.8814,6.8466,6.8814,217704.0
2016-01-08 10:30:00,7.91,7.94,7.91,7.92,265620.0,6.8727,6.8987,6.8727,6.8814,265620.0
2016-01-08 10:35:00,7.92,7.92,7.9,7.91,215508.0,6.8814,6.8814,6.864,6.8727,215508.0
2016-01-08 10:40:00,7.91,7.91,7.88,7.89,272979.0,6.8727,6.8727,6.8466,6.8553,272979.0
2016-01-08 10:45:00,7.89,7.93,7.89,7.92,341331.0,6.8553,6.89,6.8553,6.8814,341331.0
2016-01-08 10:50:00,7.92,7.93,7.9,7.9,359604.0,6.8814,6.89,6.864,6.864,359604.0
2016-01-08 10:55:00,7.9,7.91,7.89,7.89,263622.0,6.864,6.8727,6.8553,6.8553,263622.0
2016-01-08 11:00:00,7.89,7.9,7.89,7.9,176328.0,6.8553,6.864,6.8553,6.864,176328.0
2016-01-08 11:05:00,7.9,7.9,7.89,7.9,207708.0,6.864,6.864,6.8553,6.864,207708.0
2016-01-08 11:10:00,7.9,7.9,7.88,7.9,286950.0,6.864,6.864,6.8466,6.864,286950.0
2016-01-08 11:15:00,7.9,7.92,7.89,7.91,230409.0,6.864,6.8814,6.8553,6.8727,230409.0
2016-01-08 11:20:00,7.91,7.92,7.9,7.92,1314915.0,6.8727,6.8814,6.864,6.8814,1314915.0
2016-01-08 11:25:00,7.92,7.94,7.9,7.9,942735.0,6.8814,6.8987,6.864,6.864,942735.0
2016-01-08 11:30:00,7.9,7.91,7.88,7.88,267942.0,6.864,6.8727,6.8466,6.8466,267942.0
2016-01-08 11:35:00,7.88,7.9,7.87,7.9,268092.0,6.8466,6.864,6.8379,6.864,268092.0
2016-01-08 11:40:00,7.9,7.91,7.89,7.91,273915.0,6.864,6.8727,6.8553,6.8727,273915.0
2016-01-08 11:45:00,7.91,7.92,7.91,7.92,290346.0,6.8727,6.8814,6.8727,6.8814,290346.0
2016-01-08 11:50:00,7.92,7.94,7.92,7.94,151386.0,6.8814,6.8987,6.8814,6.8987,151386.0
2016-01-08 11:55:00,7.94,7.95,7.94,7.94,166872.0,6.8987,6.9074,6.8987,6.8987,166872.0
2016-01-08 12:00:00,7.94,7.95,7.91,7.91,251436.0,6.8987,6.9074,6.8727,6.8727,251436.0
2016-01-08 12:05:00,7.91,7.92,7.91,7.91,387924.0,6.8727,6.8814,6.8727,6.8727,387924.0
2016-01-08 12:10:00,7.91,7.92,7.9,7.91,143364.0,6.8727,6.8814,6.864,6.8727,143364.0
2016-01-08 12:15:00,7.91,7.92,7.91,7.92,400701.0,6.8727,6.8814,6.8727,6.8814,400701.0
2016-01-08 12:20:00,7.91,7.92,7.9,7.91,235722.0,6.8727,6.8814,6.864,6.8727,235722.0
2016-01-08 12:25:00,7.92,7.92,7.9,7.91,305505.0,6.8814,6.8814,6.864,6.8727,305505.0
2016-01-08 12:30:00,7.91,7.91,7.9,7.9,133404.0,6.8727,6.8727,6.864,6.864,133404.0
2016-01-08 12:35:00,7.9,7.9,7.89,7.89,248799.0,6.864,6.864,6.8553,6.8553,248799.0
2016-01-08 12:40:00,7.89,7.9,7.89,7.89,158916.0,6.8553,6.864,6.8553,6.8553,158916.0
2016-01-08 12:45:00,7.89,7.9,7.88,7.9,252588.0,6.8553,6.864,6.8466,6.864,252588.0
2016-01-08 12:50:00,7.9,7.9,7.88,7.89,128616.0,6.864,6.864,6.8466,6.8553,128616.0
2016-01-08 12:55:00,7.89,7.89,7.88,7.88,187824.0,6.8553,6.8553,6.8466,6.8466,187824.0
2016-01-08 13:00:00,7.88,7.89,7.88,7.88,229641.0,6.8466,6.8553,6.8466,6.8466,229641.0
2016-01-08 13:05:00,7.88,7.88,7.86,7.87,277407.0,6.8466,6.8466,6.8292,6.8379,277407.0
2016-01-08 13:10:00,7.87,7.87,7.86,7.87,185733.0,6.8379,6.8379,6.8292,6.8379,185733.0
2016-01-08 13:15:00,7.87,7.87,7.86,7.87,153477.0,6.8379,6.8379,6.8292,6.8379,153477.0
2016-01-08 13:20:00,7.87,7.87,7.85,7.85,156840.0,6.8379,6.8379,6.8205,6.8205,156840.0
2016-01-08 13:25:00,7.86,7.87,7.85,7.86,440082.0,6.8292,6.8379,6.8205,6.8292,440082.0
2016-01-08 13:30:00,7.86,7.89,7.86,7.88,217449.0,6.8292,6.8553,6.8292,6.8466,217449.0
2016-01-08 13:35:00,7.88,7.91,7.88,7.9,146643.0,6.8466,6.8727,6.8466,6.864,146643.0
2016-01-08 13:40:00,7.91,7.92,7.9,7.92,310395.0,6.8727,6.8814,6.864,6.8814,310395.0
2016-01-08 13:45:00,7.92,7.92,7.91,7.91,498660.0,6.8814,6.8814,6.8727,6.8727,498660.0
2016-01-08 13:50:00,7.91,7.92,7.89,7.89,425388.0,6.8727,6.8814,6.8553,6.8553,425388.0
2016-01-08 13:55:00,7.89,7.9,7.89,7.9,411444.0,6.8553,6.864,6.8553,6.864,411444.0
2016-01-08 14:00:00,7.9,7.91,7.9,7.9,315156.0,6.864,6.8727,6.864,6.864,315156.0
2016-01-08 14:05:00,7.9,7.9,7.89,7.89,286743.0,6.864,6.864,6.8553,6.8553,286743.0
2016-01-08 14:10:00,7.89,7.9,7.88,7.88,106548.0,6.8553,6.864,6.8466,6.8466,106548.0
2016-01-08 14:15:00,7.88,7.89,7.86,7.88,302487.0,6.8466,6.8553,6.8292,6.8466,302487.0
2016-01-08 14:20:00,7.88,7.89,7.87,7.88,224406.0,6.8466,6.8553,6.8379,6.8466,224406.0
2016-01-08 14:25:00,7.87,7.88,7.87,7.87,213522.0,6.8379,6.8466,6.8379,6.8379,213522.0
2016-01-08 14:30:00,7.87,7.88,7.86,7.86,277914.0,6.8379,6.8466,6.8292,6.8292,277914.0
2016-01-08 14:35:00,7.86,7.86,7.84,7.86,258417.0,6.8292,6.8292,6.8118,6.8292,258417.0
2016-01-08 14:40:00,7.86,7.87,7.85,7.87,216045.0,6.8292,6.8379,6.8205,6.8379,216045.0
2016-01-08 14:45:00,7.87,7.88,7.86,7.88,136344.0,6.8379,6.8466,6.8292,6.8466,136344.0
2016-01-08 14:50:00,7.88,7.88,7.86,7.87,299415.0,6.8466,6.8466,6.8292,6.8379,299415.0
2016-01-08 14:55:00,7.87,7.88,7.85,7.86,205326.0,6.8379,6.8466,6.8205,6.8292,205326.0
2016-01-08 15:00:00,7.86,7.89,7.85,7.89,326571.0,6.8292,6.8553,6.8205,6.8553,326571.0
2016-01-08 15:05:00,7.89,7.89,7.87,7.87,194064.0,6.8553,6.8553,6.8379,6.8379,194064.0
2016-01-08 15:10:00,7.87,7.87,7.85,7.86,457995.0,6.8379,6.8379,6.8205,6.8292,457995.0
2016-01-08 15:15:00,7.86,7.88,7.86,7.86,975849.0,6.8292,6.8466,6.8292,6.8292,975849.0
2016-01-08 15:20:00,7.86,7.87,7.85,7.86,310716.0,6.8292,6.8379,6.8205,6.8292,310716.0
2016-01-08 15:25:00,7.86,7.86,7.84,7.85,415737.0,6.8292,6.8292,6.8118,6.8205,415737.0
2016-01-08 15:30:00,7.85,7.85,7.83,7.84,469860.0,6.8205,6.8205,6.8032,6.8118,469860.0
2016-01-08 15:35:00,7.84,7.86,7.83,7.85,468297.0,6.8118,6.8292,6.8032,6.8205,468297.0
2016-01-08 15:40:00,7.84,7.86,7.83,7.86,457875.0,6.8118,6.8292,6.8032,6.8292,457875.0
2016-01-08 15:45:00,7.85,7.85,7.84,7.84,556131.0,6.8205,6.8205,6.8118,6.8118,556131.0
2016-01-08 15:50:00,7.84,7.85,7.82,7.82,714006.0,6.8118,6.8205,6.7945,6.7945,714006.0
2016-01-08 15:55:00,7.82,7.83,7.81,7.83,1517103.0,6.7945,6.8032,6.7858,6.8032,1517103.0
2016-01-11 09:30:00,7.79,7.93,7.79,7.92,810054.0,6.7684,6.89,6.7684,6.8814,810054.0
2016-01-11 09:35:00,7.92,7.93,7.84,7.85,513606.0,6.8814,6.89,6.8118,6.8205,513606.0
2016-01-11 09:40:00,7.85,7.88,7.83,7.85,690705.0,6.8205,6.8466,6.8032,6.8205,690705.0
2016-01-11 09:45:00,7.85,7.85,7.81,7.81,364869.0,6.8205,6.8205,6.7858,6.7858,364869.0
2016-01-11 09:50:00,7.81,7.87,7.79,7.87,2073339.0,6.7858,6.8379,6.7684,6.8379,2073339.0
2016-01-11 09:55:00,7.87,7.89,7.84,7.84,685065.0,6.8379,6.8553,6.8118,6.8118,685065.0
2016-01-11 10:00:00,7.84,7.86,7.83,7.85,311799.0,6.8118,6.8292,6.8032,6.8205,311799.0
2016-01-11 10:05:00,7.85,7.86,7.84,7.85,283512.0,6.8205,6.8292,6.8118,6.8205,283512.0
2016-01-11 10:10:00,7.85,7.88,7.85,7.86,616632.0,6.8205,6.8466,6.8205,6.8292,616632.0
2016-01-11 10:15:00,7.86,7.86,7.82,7.83,265485.0,6.8292,6.8292,6.7945,6.8032,265485.0
2016-01-11 10:20:00,7.83,7.85,7.83,7.84,330840.0,6.8032,6.8205,6.8032,6.8118,330840.0
2016-01-11 10:25:00,7.84,7.84,7.81,7.83,203469.0,6.8118,6.8118,6.7858,6.8032,203469.0
2016-01-11 10:30:00,7.83,7.86,7.82,7.86,262584.0,6.8032,6.8292,6.7945,6.8292,262584.0
2016-01-11 10:35:00,7.86,7.86,7.83,7.83,218040.0,6.8292,6.8292,6.8032,6.8032,218040.0
2016-01-11 10:40:00,7.83,7.84,7.82,7.83,226044.0,6.8032,6.8118,6.7945,6.8032,226044.0
2016-01-11 10:45:00,7.83,7.83,7.79,7.8,226008.0,6.8032,6.8032,6.7684,6.7771,226008.0
2016-01-11 10:50:00,7.8,7.81,7.79,7.79,354927.0,6.7771,6.7858,6.7684,6.7684,354927.0
2016-01-11 10:55:00,7.79,7.8,7.77,7.79,207591.0,6.7684,6.7771,6.751,6.7684,207591.0
2016-01-11 11:00:00,7.79,7.79,7.78,7.78,152850.0,6.7684,6.7684,6.7597,6.7597,152850.0
2016-01-11 11:05:00,7.78,7.78,7.75,7.76,190929.0,6.7597,6.7597,6.7336,6.7423,190929.0
2016-01-11 11:10:00,7.76,7.8,7.76,7.8,248511.0,6.7423,6.7771,6.7423,6.7771,248511.0
2016-01-11 11:15:00,7.8,7.83,7.79,7.82,205761.0,6.7771,6.8032,6.7684,6.7945,205761.0
2016-01-11 11:20:00,7.82,7.84,7.81,7.83,219198.0,6.7945,6.8118,6.7858,6.8032,219198.0
2016-01-11 11:25:00,7.83,7.83,7.8,7.81,271464.0,6.8032,6.8032,6.7771,6.7858,271464.0
2016-01-11 11:30:00,7.81,7.81,7.79,7.8,189153.0,6.7858,6.7858,6.7684,6.7771,189153.0
2016-01-11 11:35:00,7.8,7.82,7.79,7.81,182955.0,6.7771,6.7945,6.7684,6.7858,182955.0
2016-01-11 11:40:00,7.81,7.83,7.8,7.81,146046.0,6.7858,6.8032,6.7771,6.7858,146046.0
2016-01-11 11:45:00,7.81,7.82,7.8,7.81,173094.0,6.7858,6.7945,6.7771,6.7858,173094.0
2016-01-11 11:50:00,7.81,7.85,7.81,7.84,141789.0,6.7858,6.8205,6.7858,6.8118,141789.0
2016-01-11 11:55:00,7.84,7.84,7.81,7.81,88203.0,6.8118,6.8118,6.7858,6.7858,88203.0
2016-01-11 12:00:00,7.82,7.82,7.79,7.8,109605.0,6.7945,6.7945,6.7684,6.7771,109605.0
2016-01-11 12:05:00,7.8,7.81,7.79,7.81,98886.0,6.7771,6.7858,6.7684,6.7858,98886.0
2016-01-11 12:10:00,7.81,7.81,7.79,7.79,139500.0,6.7858,6.7858,6.7684,6.7684,139500.0
2016-01-11 12:15:00,7.79,7.8,7.77,7.79,146226.0,6.7684,6.7771,6.751,6.7684,146226.0
2016-01-11 12:20:00,7.79,7.81,7.78,7.81,130806.0,6.7684,6.7858,6.7597,6.7858,130806.0
2016-01-11 12:25:00,7.81,7.81,7.79,7.79,116757.0,6.7858,6.7858,6.7684,6.7684,116757.0
2016-01-11 12:30:00,7.79,7.81,7.79,7.81,113976.0,6.7684,6.7858,6.7684,6.7858,113976.0
2016-01-11 12:35:00,7.81,7.82,7.8,7.8,175080.0,6.7858,6.7945,6.7771,6.7771,175080.0
2016-01-11 12:40:00,7.8,7.81,7.79,7.81,108165.0,6.7771,6.7858,6.7684,6.7858,108165.0
2016-01-11 12:45:00,7.81,7.82,7.79,7.8,242811.0,6.7858,6.7945,6.7684,6.7771,242811.0
2016-01-11 12:50:00,7.8,7.8,7.77,7.77,235950.0,6.7771,6.7771,6.751,6.751,235950.0
2016-01-11 12:55:00,7.77,7.78,7.76,7.78,454947.0,6.751,6.7597,6.7423,6.7597,454947.0
2016-01-11 13:00:00,7.78,7.79,7.77,7.79,171570.0,6.7597,6.7684,6.751,6.7684,171570.0
2016-01-11 13:05:00,7.79,7.79,7.77,7.78,127770.0,6.7684,6.7684,6.751,6.7597,127770.0
2016-01-11 13:10:00,7.78,7.78,7.75,7.77,508032.0,6.7597,6.7597,6.7336,6.751,508032.0
2016-01-11 13:15:00,7.77,7.79,7.77,7.79,149175.0,6.751,6.7684,6.751,6.7684,149175.0
2016-01-11 13:20:00,7.79,7.79,7.77,7.78,220218.0,6.7684,6.7684,6.751,6.7597,220218.0
2016-01-11 13:25:00,7.78,7.78,7.75,7.76,185184.0,6.7597,6.7597,6.7336,6.7423,185184.0
2016-01-11 13:30:00,7.76,7.77,7.76,7.77,154635.0,6.7423,6.751,6.7423,6.751,154635.0
2016-01-11 13:35:00,7.77,7.77,7.76,7.77,347436.0,6.751,6.751,6.7423,6.751,347436.0
2016-01-11 13:40:00,7.77,7.77,7.74,7.75,238890.0,6.751,6.751,6.725,6.7336,238890.0
2016-01-11 13:45:00,7.75,7.75,7.73,7.74,343329.0,6.7336,6.7336,6.7163,6.725,343329.0
2016-01-11 13:50:00,7.74,7.74,7.73,7.74,315624.0,6.725,6.725,6.7163,6.725,315624.0
2016-01-11 13:55:00,7.74,7.74,7.73,7.74,258009.0,6.725,6.725,6.7163,6.725,258009.0
2016-01-11 14:00:00,7.74,7.75,7.73,7.74,557439.0,6.725,6.7336,6.7163,6.725,557439.0
2016-01-11 14:05:00,7.74,7.75,7.73,7.74,435462.0,6.725,6.7336,6.7163,6.725,435462.0
2016-01-11 14:10:00,7.74,7.76,7.73,7.74,331188.0,6.725,6.7423,6.7163,6.725,331188.0
2016-01-11 14:15:00,7.74,7.77,7.74,7.77,325056.0,6.725,6.751,6.725,6.751,325056.0
2016-01-11 14:20:00,7.77,7.77,7.74,7.75,341031.0,6.751,6.751,6.725,6.7336,341031.0
2016-01-11 14:25:00,7.75,7.78,7.74,7.77,469371.0,6.7336,6.7597,6.725,6.751,469371.0
2016-01-11 14:30:00,7.78,7.78,7.75,7.75,250851.0,6.7597,6.7597,6.7336,6.7336,250851.0
2016-01-11 14:35:00,7.76,7.78,7.75,7.78,323112.0,6.7423,6.7597,6.7336,6.7597,323112.0
2016-01-11 14:40:00,7.78,7.79,7.77,7.78,392313.0,6.7597,6.7684,6.751,6.7597,392313.0
2016-01-11 14:45:00,7.78,7.81,7.78,7.81,453693.0,6.7597,6.7858,6.7597,6.7858,453693.0
2016-01-11 14:50:00,7.81,7.81,7.78,7.78,224445.0,6.7858,6.7858,6.7597,6.7597,224445.0
2016-01-11 14:55:00,7.78,7.79,7.77,7.78,340605.0,6.7597,6.7684,6.751,6.7597,340605.0
2016-01-11 15:00:00,7.78,7.79,7.78,7.79,337533.0,6.7597,6.7684,6.7597,6.7684,337533.0
2016-01-11 15:05:00,7.79,7.79,7.76,7.77,420096.0,6.7684,6.7684,6.7423,6.751,420096.0
2016-01-11 15:10:00,7.77,7.77,7.75,7.76,468879.0,6.751,6.751,6.7336,6.7423,468879.0
2016-01-11 15:15:00,7.76,7.76,7.74,7.74,436158.0,6.7423,6.7423,6.725,6.725,436158.0
2016-01-11 15:20:00,7.74,7.78,7.74,7.77,591513.0,6.725,6.7597,6.725,6.751,591513.0
2016-01-11 15:25:00,7.77,7.79,7.77,7.78,672666.0,6.751,6.7684,6.751,6.7597,672666.0
2016-01-11 15:30:00,7.78,7.81,7.78,7.8,804765.0,6.7597,6.7858,6.7597,6.7771,804765.0
2016-01-11 15:35:00,7.8,7.84,7.79,7.82,668316.0,6.7771,6.8118,6.7684,6.7945,668316.0
2016-01-11 15:40:00,7.82,7.86,7.82,7.85,940278.0,6.7945,6.8292,6.7945,6.8205,940278.0
2016-01-11 15:45:00,7.85,7.86,7.83,7.84,1012584.0,6.8205,6.8292,6.8032,6.8118,1012584.0
2016-01-11 15:50:00,7.84,7.9,7.83,7.86,1643409.0,6.8118,6.864,6.8032,6.8292,1643409.0
2016-01-11 15:55:00,7.86,7.86,7.83,7.84,2023728.0,6.8292,6.8292,6.8032,6.8118,2023728.0
2016-01-12 09:30:00,7.85,7.98,7.85,7.94,850680.0,6.8205,6.9335,6.8205,6.8987,850680.0
2016-01-12 09:35:00,7.94,7.97,7.91,7.96,380175.0,6.8987,6.9248,6.8727,6.9161,380175.0
2016-01-12 09:40:00,7.96,8.04,7.96,7.98,540942.0,6.9161,6.9856,6.9161,6.9335,540942.0
2016-01-12 09:45:00,7.98,8.03,7.97,8.02,372591.0,6.9335,6.9769,6.9248,6.9682,372591.0
2016-01-12 09:50:00,8.02,8.05,7.99,8.0,305841.0,6.9682,6.9943,6.9422,6.9509,305841.0
2016-01-12 09:55:00,8.0,8.02,7.98,7.99,294330.0,6.9509,6.9682,6.9335,6.9422,294330.0
2016-01-12 10:00:00,7.99,8.0,7.95,7.96,368148.0,6.9422,6.9509,6.9074,6.9161,368148.0
2016-01-12 10:05:00,7.96,7.96,7.93,7.95,284988.0,6.9161,6.9161,6.89,6.9074,284988.0
2016-01-12 10:10:00,7.95,7.96,7.93,7.93,293247.0,6.9074,6.9161,6.89,6.89,293247.0
2016-01-12 10:15:00,7.93,7.95,7.92,7.94,176115.0,6.89,6.9074,6.8814,6.8987,176115.0
2016-01-12 10:20:00,7.94,7.95,7.89,7.91,189156.0,6.8987,6.9074,6.8553,6.8727,189156.0
2016-01-12 10:25:00,7.9,7.93,7.89,7.93,228990.0,6.864,6.89,6.8553,6.89,228990.0
2016-01-12 10:30:00,7.92,7.95,7.92,7.94,217377.0,6.8814,6.9074,6.8814,6.8987,217377.0
2016-01-12 10:35:00,7.94,7.94,7.91,7.92,286503.0,6.8987,6.8987,6.8727,6.8814,286503.0
2016-01-12 10:40:00,7.92,7.92,7.89,7.91,164187.0,6.8814,6.8814,6.8553,6.8727,164187.0
2016-01-12 10:45:00,7.91,7.91,7.88,7.89,167415.0,6.8727,6.8727,6.8466,6.8553,167415.0
2016-01-12 10:50:00,7.89,7.89,7.87,7.88,186015.0,6.8553,6.8553,6.8379,6.8466,186015.0
2016-01-12 10:55:00,7.87,7.89,7.87,7.88,134535.0,6.8379,6.8553,6.8379,6.8466,134535.0
2016-01-12 11:00:00,7.89,7.94,7.88,7.94,331947.0,6.8553,6.8987,6.8466,6.8987,331947.0
2016-01-12 11:05:00,7.94,7.94,7.93,7.93,176151.0,6.8987,6.8987,6.89,6.89,176151.0
2016-01-12 11:10:00,7.93,7.93,7.89,7.9,225939.0,6.89,6.89,6.8553,6.864,225939.0
2016-01-12 11:15:00,7.9,7.91,7.89,7.9,121989.0,6.864,6.8727,6.8553,6.864,121989.0
2016-01-12 11:20:00,7.9,7.91,7.87,7.88,101604.0,6.864,6.8727,6.8379,6.8466,101604.0
2016-01-12 11:25:00,7.88,7.88,7.85,7.85,265521.0,6.8466,6.8466,6.8205,6.8205,265521.0
2016-01-12 11:30:00,7.85,7.87,7.84,7.87,194619.0,6.8205,6.8379,6.8118,6.8379,194619.0
2016-01-12 11:35:00,7.87,7.88,7.84,7.86,329799.0,6.8379,6.8466,6.8118,6.8292,329799.0
2016-01-12 11:40:00,7.86,7.91,7.86,7.9,249849.0,6.8292,6.8727,6.8292,6.864,249849.0
2016-01-12 11:45:00,7.89,7.94,7.89,7.93,250017.0,6.8553,6.8987,6.8553,6.89,250017.0
2016-01-12 11:50:00,7.93,7.94,7.9,7.9,202236.0,6.89,6.8987,6.864,6.864,202236.0
2016-01-12 11:55:00,7.9,7.92,7.9,7.9,183732.0,6.864,6.8814,6.864,6.864,183732.0
2016-01-12 12:00:00,7.91,7.93,7.9,7.93,162762.0,6.8727,6.89,6.864,6.89,162762.0
2016-01-12 12:05:00,7.93,7.94,7.92,7.92,510486.0,6.89,6.8987,6.8814,6.8814,510486.0
2016-01-12 12:10:00,7.92,7.92,7.9,7.91,177141.0,6.8814,6.8814,6.864,6.8727,177141.0
2016-01-12 12:15:00,7.91,7.91,7.86,7.87,512466.0,6.8727,6.8727,6.8292,6.8379,512466.0
2016-01-12 12:20:00,7.87,7.87,7.82,7.83,258174.0,6.8379,6.8379,6.7945,6.8032,258174.0
2016-01-12 12:25:00,7.83,7.84,7.83,7.83,209151.0,6.8032,6.8118,6.8032,6.8032,209151.0
2016-01-12 12:30:00,7.83,7.84,7.8,7.81,345789.0,6.8032,6.8118,6.7771,6.7858,345789.0
2016-01-12 12:35:00,7.81,7.81,7.77,7.78,597504.0,6.7858,6.7858,6.751,6.7597,597504.0
2016-01-12 12:40:00,7.78,7.79,7.77,7.78,338940.0,6.7597,6.7684,6.751,6.7597,338940.0
2016-01-12 12:45:00,7.78,7.8,7.77,7.79,339558.0,6.7597,6.7771,6.751,6.7684,339558.0
2016-01-12 12:50:00,7.79,7.79,7.76,7.77,475704.0,6.7684,6.7684,6.7423,6.751,475704.0
2016-01-12 12:55:00,7.77,7.78,7.74,7.75,507564.0,6.751,6.7597,6.725,6.7336,507564.0
2016-01-12 13:00:00,7.75,7.78,7.75,7.76,449355.0,6.7336,6.7597,6.7336,6.7423,449355.0
2016-01-12 13:05:00,7.76,7.78,7.76,7.77,288165.0,6.7423,6.7597,6.7423,6.751,288165.0
2016-01-12 13:10:00,7.77,7.79,7.76,7.79,338256.0,6.751,6.7684,6.7423,6.7684,338256.0
2016-01-12 13:15:00,7.79,7.8,7.77,7.78,206814.0,6.7684,6.7771,6.751,6.7597,206814.0
2016-01-12 13:20:00,7.78,7.8,7.78,7.79,493017.0,6.7597,6.7771,6.7597,6.7684,493017.0
2016-01-12 13:25:00,7.79,7.82,7.78,7.81,321957.0,6.7684,6.7945,6.7597,6.7858,321957.0
2016-01-12 13:30:00,7.81,7.83,7.81,7.83,281376.0,6.7858,6.8032,6.7858,6.8032,281376.0
2016-01-12 13:35:00,7.83,7.83,7.8,7.81,335691.0,6.8032,6.8032,6.7771,6.7858,335691.0
2016-01-12 13:40:00,7.81,7.83,7.8,7.83,135045.0,6.7858,6.8032,6.7771,6.8032,135045.0
2016-01-12 13:45:00,7.83,7.83,7.81,7.81,249573.0,6.8032,6.8032,6.7858,6.7858,249573.0
2016-01-12 13:50:00,7.81,7.82,7.8,7.8,178899.0,6.7858,6.7945,6.7771,6.7771,178899.0
2016-01-12 13:55:00,7.8,7.8,7.78,7.78,238086.0,6.7771,6.7771,6.7597,6.7597,238086.0
2016-01-12 14:00:00,7.78,7.79,7.77,7.78,209544.0,6.7597,6.7684,6.751,6.7597,209544.0
2016-01-12 14:05:00,7.78,7.79,7.76,7.78,372867.0,6.7597,6.7684,6.7423,6.7597,372867.0
2016-01-12 14:10:00,7.78,7.8,7.77,7.78,438690.0,6.7597,6.7771,6.751,6.7597,438690.0
2016-01-12 14:15:00,7.78,7.78,7.74,7.75,286749.0,6.7597,6.7597,6.725,6.7336,286749.0
2016-01-12 14:20:00,7.75,7.77,7.75,7.75,304383.0,6.7336,6.751,6.7336,6.7336,304383.0
2016-01-12 14:25:00,7.76,7.77,7.74,7.74,418494.0,6.7423,6.751,6.725,6.725,418494.0
2016-01-12 14:30:00,7.75,7.77,7.74,7.77,448782.0,6.7336,6.751,6.725,6.751,448782.0
2016-01-12 14:35:00,7.77,7.8,7.76,7.79,668574.0,6.751,6.7771,6.7423,6.7684,668574.0
2016-01-12 14:40:00,7.79,7.8,7.77,7.78,499719.0,6.7684,6.7771,6.751,6.7597,499719.0
2016-01-12 14:45:00,7.78,7.79,7.77,7.78,481374.0,6.7597,6.7684,6.751,6.7597,481374.0
2016-01-12 14:50:00,7.78,7.78,7.76,7.77,625095.0,6.7597,6.7597,6.7423,6.751,625095.0
2016-01-12 14:55:00,7.77,7.81,7.77,7.8,704379.0,6.751,6.7858,6.751,6.7771,704379.0
2016-01-12 15:00:00,7.8,7.8,7.77,7.79,977862.0,6.7771,6.7771,6.751,6.7684,977862.0
2016-01-12 15:05:00,7.79,7.81,7.78,7.8,849969.0,6.7684,6.7858,6.7597,6.7771,849969.0
2016-01-12 15:10:00,7.8,7.81,7.79,7.81,535026.0,6.7771,6.7858,6.7684,6.7858,535026.0
2016-01-12 15:15:00,7.81,7.84,7.79,7.84,626814.0,6.7858,6.8118,6.7684,6.8118,626814.0
2016-01-12 15:20:00,7.84,7.86,7.82,7.84,627396.0,6.8118,6.8292,6.7945,6.8118,627396.0
2016-01-12 15:25:00,7.84,7.86,7.83,7.85,703185.0,6.8118,6.8292,6.8032,6.8205,703185.0
2016-01-12 15:30:00,7.85,7.86,7.83,7.85,428457.0,6.8205,6.8292,6.8032,6.8205,428457.0
2016-01-12 15:35:00,7.85,7.89,7.84,7.86,672747.0,6.8205,6.8553,6.8118,6.8292,672747.0
2016-01-12 15:40:00,7.86,7.87,7.84,7.86,729717.0,6.8292,6.8379,6.8118,6.8292,729717.0
2016-01-12 15:45:00,7.86,7.88,7.85,7.88,891633.0,6.8292,6.8466,6.8205,6.8466,891633.0
2016-01-12 15:50:00,7.88,7.9,7.81,7.9,1535271.0,6.8466,6.864,6.7858,6.864,1535271.0
2016-01-12 15:55:00,7.9,7.92,7.87,7.9,1965498.0,6.864,6.8814,6.8379,6.864,1965498.0
2016-01-13 09:30:00,7.84,7.97,7.8,7.84,1373598.0,6.8118,6.9248,6.7771,6.8118,1373598.0
2016-01-13 09:35:00,7.84,7.88,7.79,7.83,951246.0,6.8118,6.8466,6.7684,6.8032,951246.0
2016-01-13 09:40:00,7.83,7.84,7.75,7.78,2057718.0,6.8032,6.8118,6.7336,6.7597,2057718.0
2016-01-13 09:45:00,7.78,7.78,7.71,7.71,1407300.0,6.7597,6.7597,6.6989,6.6989,1407300.0
2016-01-13 09:50:00,7.71,7.72,7.6,7.6,1322418.0,6.6989,6.7076,6.6033,6.6033,1322418.0
2016-01-13 09:55:00,7.61,7.74,7.6,7.69,1632927.0,6.612,6.725,6.6033,6.6815,1632927.0
2016-01-13 10:00:00,7.69,7.7,7.6,7.63,934143.0,6.6815,6.6902,6.6033,6.6294,934143.0
2016-01-13 10:05:00,7.63,7.67,7.62,7.65,1691640.0,6.6294,6.6641,6.6207,6.6468,1691640.0
2016-01-13 10:10:00,7.65,7.66,7.61,7.64,864633.0,6.6468,6.6554,6.612,6.6381,864633.0
2016-01-13 10:15:00,7.64,7.66,7.59,7.61,1437300.0,6.6381,6.6554,6.5946,6.612,1437300.0
2016-01-13 10:20:00,7.61,7.61,7.55,7.59,836283.0,6.612,6.612,6.5599,6.5946,836283.0
2016-01-13 10:25:00,7.59,7.59,7.54,7.59,547818.0,6.5946,6.5946,6.5512,6.5946,547818.0
2016-01-13 10:30:00,7.59,7.59,7.55,7.57,832836.0,6.5946,6.5946,6.5599,6.5773,832836.0
2016-01-13 10:35:00,7.57,7.58,7.52,7.52,895668.0,6.5773,6.5859,6.5338,6.5338,895668.0
2016-01-13 10:40:00,7.52,7.55,7.51,7.52,589848.0,6.5338,6.5599,6.5251,6.5338,589848.0
2016-01-13 10:45:00,7.52,7.58,7.51,7.58,501294.0,6.5338,6.5859,6.5251,6.5859,501294.0
2016-01-13 10:50:00,7.58,7.59,7.56,7.58,520665.0,6.5859,6.5946,6.5686,6.5859,520665.0
2016-01-13 10:55:00,7.58,7.64,7.57,7.64,580278.0,6.5859,6.6381,6.5773,6.6381,580278.0
2016-01-13 11:00:00,7.64,7.64,7.59,7.6,653619.0,6.6381,6.6381,6.5946,6.6033,653619.0
2016-01-13 11:05:00,7.6,7.62,7.57,7.58,566892.0,6.6033,6.6207,6.5773,6.5859,566892.0
2016-01-13 11:10:00,7.58,7.61,7.56,7.61,758577.0,6.5859,6.612,6.5686,6.612,758577.0
2016-01-13 11:15:00,7.61,7.63,7.6,7.63,479697.0,6.612,6.6294,6.6033,6.6294,479697.0
2016-01-13 11:20:00,7.63,7.64,7.6,7.62,388317.0,6.6294,6.6381,6.6033,6.6207,388317.0
2016-01-13 11:25:00,7.62,7.63,7.58,7.58,313131.0,6.6207,6.6294,6.5859,6.5859,313131.0
2016-01-13 11:30:00,7.58,7.59,7.56,7.59,364092.0,6.5859,6.5946,6.5686,6.5946,364092.0
2016-01-13 11:35:00,7.59,7.61,7.59,7.61,266349.0,6.5946,6.612,6.5946,6.612,266349.0
2016-01-13 11:40:00,7.61,7.62,7.58,7.58,429750.0,6.612,6.6207,6.5859,6.5859,429750.0
2016-01-13 11:45:00,7.58,7.58,7.56,7.56,277542.0,6.5859,6.5859,6.5686,6.5686,277542.0
2016-01-13 11:50:00,7.56,7.58,7.56,7.56,265725.0,6.5686,6.5859,6.5686,6.5686,265725.0
2016-01-13 11:55:00,7.56,7.58,7.56,7.57,323682.0,6.5686,6.5859,6.5686,6.5773,323682.0
2016-01-13 12:00:00,7.57,7.58,7.54,7.54,320883.0,6.5773,6.5859,6.5512,6.5512,320883.0
2016-01-13 12:05:00,7.54,7.54,7.49,7.49,529647.0,6.5512,6.5512,6.5077,6.5077,529647.0
2016-01-13 12:10:00,7.49,7.49,7.45,7.48,690117.0,6.5077,6.5077,6.473,6.4991,690117.0
2016-01-13 12:15:00,7.48,7.49,7.45,7.45,748368.0,6.4991,6.5077,6.473,6.473,748368.0
2016-01-13 12:20:00,7.45,7.45,7.42,7.42,899427.0,6.473,6.473,6.4469,6.4469,899427.0
2016-01-13 12:25:00,7.42,7.48,7.42,7.43,829677.0,6.4469,6.4991,6.4469,6.4556,829677.0
2016-01-13 12:30:00,7.43,7.44,7.42,7.42,826080.0,6.4556,6.4643,6.4469,6.4469,826080.0
2016-01-13 12:35:00,7.42,7.42,7.37,7.37,747549.0,6.4469,6.4469,6.4035,6.4035,747549.0
2016-01-13 12:40:00,7.37,7.42,7.37,7.41,578931.0,6.4035,6.4469,6.4035,6.4382,578931.0
2016-01-13 12:45:00,7.41,7.41,7.37,7.39,443751.0,6.4382,6.4382,6.4035,6.4209,443751.0
2016-01-13 12:50:00,7.39,7.4,7.38,7.38,546825.0,6.4209,6.4295,6.4122,6.4122,546825.0
2016-01-13 12:55:00,7.38,7.38,7.37,7.38,604623.0,6.4122,6.4122,6.4035,6.4122,604623.0
2016-01-13 13:00:00,7.38,7.4,7.37,7.39,636681.0,6.4122,6.4295,6.4035,6.4209,636681.0
2016-01-13 13:05:00,7.4,7.42,7.38,7.41,516480.0,6.4295,6.4469,6.4122,6.4382,516480.0
2016-01-13 13:10:00,7.41,7.41,7.38,7.4,408867.0,6.4382,6.4382,6.4122,6.4295,408867.0
2016-01-13 13:15:00,7.39,7.41,7.38,7.4,338937.0,6.4209,6.4382,6.4122,6.4295,338937.0
2016-01-13 13:20:00,7.4,7.41,7.39,7.4,389568.0,6.4295,6.4382,6.4209,6.4295,389568.0
2016-01-13 13:25:00,7.4,7.4,7.38,7.39,186378.0,6.4295,6.4295,6.4122,6.4209,186378.0
2016-01-13 13:30:00,7.39,7.39,7.37,7.38,257043.0,6.4209,6.4209,6.4035,6.4122,257043.0
2016-01-13 13:35:00,7.38,7.38,7.35,7.36,543231.0,6.4122,6.4122,6.3861,6.3948,543231.0
2016-01-13 13:40:00,7.35,7.37,7.34,7.35,329400.0,6.3861,6.4035,6.3774,6.3861,329400.0
2016-01-13 13:45:00,7.35,7.36,7.34,7.35,776310.0,6.3861,6.3948,6.3774,6.3861,776310.0
2016-01-13 13:50:00,7.35,7.39,7.35,7.38,306180.0,6.3861,6.4209,6.3861,6.4122,306180.0
2016-01-13 13:55:00,7.38,7.39,7.36,7.37,252432.0,6.4122,6.4209,6.3948,6.4035,252432.0
2016-01-13 14:00:00,7.37,7.39,7.36,7.37,421662.0,6.4035,6.4209,6.3948,6.4035,421662.0
2016-01-13 14:05:00,7.37,7.38,7.36,7.37,349875.0,6.4035,6.4122,6.3948,6.4035,349875.0
2016-01-13 14:10:00,7.37,7.39,7.36,7.37,378858.0,6.4035,6.4209,6.3948,6.4035,378858.0
2016-01-13 14:15:00,7.37,7.38,7.35,7.37,416538.0,6.4035,6.4122,6.3861,6.4035,416538.0
2016-01-13 14:20:00,7.37,7.39,7.36,7.37,522426.0,6.4035,6.4209,6.3948,6.4035,522426.0
2016-01-13 14:25:00,7.37,7.37,7.34,7.37,413667.0,6.4035,6.4035,6.3774,6.4035,413667.0
2016-01-13 14:30:00,7.37,7.38,7.31,7.32,844152.0,6.4035,6.4122,6.3513,6.36,844152.0
2016-01-13 14:35:00,7.31,7.32,7.25,7.27,982878.0,6.3513,6.36,6.2992,6.3166,982878.0
2016-01-13 14:40:00,7.27,7.35,7.26,7.32,1235388.0,6.3166,6.3861,6.3079,6.36,1235388.0
2016-01-13 14:45:00,7.32,7.35,7.32,7.35,459294.0,6.36,6.3861,6.36,6.3861,459294.0
2016-01-13 14:50:00,7.35,7.42,7.35,7.41,977451.0,6.3861,6.4469,6.3861,6.4382,977451.0
2016-01-13 14:55:00,7.41,7.41,7.39,7.39,394278.0,6.4382,6.4382,6.4209,6.4209,394278.0
2016-01-13 15:00:00,7.39,7.43,7.39,7.42,604050.0,6.4209,6.4556,6.4209,6.4469,604050.0
2016-01-13 15:05:00,7.42,7.44,7.41,7.42,678969.0,6.4469,6.4643,6.4382,6.4469,678969.0
2016-01-13 15:10:00,7.42,7.45,7.42,7.42,907206.0,6.4469,6.473,6.4469,6.4469,907206.0
2016-01-13 15:15:00,7.42,7.45,7.42,7.45,906231.0,6.4469,6.473,6.4469,6.473,906231.0
2016-01-13 15:20:00,7.45,7.5,7.44,7.47,1145562.0,6.473,6.5164,6.4643,6.4904,1145562.0
2016-01-13 15:25:00,7.46,7.47,7.46,7.46,902829.0,6.4817,6.4904,6.4817,6.4817,902829.0
2016-01-13 15:30:00,7.46,7.53,7.46,7.51,1858479.0,6.4817,6.5425,6.4817,6.5251,1858479.0
2016-01-13 15:35:00,7.51,7.51,7.47,7.5,1283178.0,6.5251,6.5251,6.4904,6.5164,1283178.0
2016-01-13 15:40:00,7.5,7.54,7.49,7.51,1548981.0,6.5164,6.5512,6.5077,6.5251,1548981.0
2016-01-13 15:45:00,7.51,7.51,7.47,7.47,1311714.0,6.5251,6.5251,6.4904,6.4904,1311714.0
2016-01-13 15:50:00,7.47,7.48,7.46,7.47,2219562.0,6.4904,6.4991,6.4817,6.4904,2219562.0
2016-01-13 15:55:00,7.47,7.5,7.45,7.45,3183765.0,6.4904,6.5164,6.473,6.473,3183765.0
2016-01-14 09:30:00,7.56,7.68,7.52,7.68,1933230.0,6.5686,6.6728,6.5338,6.6728,1933230.0
2016-01-14 09:35:00,7.68,7.68,7.59,7.6,1075059.0,6.6728,6.6728,6.5946,6.6033,1075059.0
2016-01-14 09:40:00,7.6,7.72,7.6,7.71,1408176.0,6.6033,6.7076,6.6033,6.6989,1408176.0
2016-01-14 09:45:00,7.71,7.71,7.63,7.66,1286298.0,6.6989,6.6989,6.6294,6.6554,1286298.0
2016-01-14 09:50:00,7.66,7.68,7.62,7.63,1226988.0,6.6554,6.6728,6.6207,6.6294,1226988.0
2016-01-14 09:55:00,7.63,7.64,7.59,7.62,699609.0,6.6294,6.6381,6.5946,6.6207,699609.0
2016-01-14 10:00:00,7.62,7.64,7.59,7.63,810621.0,6.6207,6.6381,6.5946,6.6294,810621.0
2016-01-14 10:05:00,7.63,7.68,7.62,7.65,920067.0,6.6294,6.6728,6.6207,6.6468,920067.0
2016-01-14 10:10:00,7.65,7.78,7.65,7.78,1031622.0,6.6468,6.7597,6.6468,6.7597,1031622.0
2016-01-14 10:15:00,7.78,7.82,7.76,7.82,786216.0,6.7597,6.7945,6.7423,6.7945,786216.0
2016-01-14 10:20:00,7.82,7.85,7.78,7.83,1226130.0,6.7945,6.8205,6.7597,6.8032,1226130.0
2016-01-14 10:25:00,7.83,7.88,7.79,7.87,1090005.0,6.8032,6.8466,6.7684,6.8379,1090005.0
2016-01-14 10:30:00,7.87,7.91,7.85,7.9,768345.0,6.8379,6.8727,6.8205,6.864,768345.0
2016-01-14 10:35:00,7.9,7.93,7.84,7.84,927561.0,6.864,6.89,6.8118,6.8118,927561.0
2016-01-14 10:40:00,7.84,7.89,7.84,7.88,722481.0,6.8118,6.8553,6.8118,6.8466,722481.0
2016-01-14 10:45:00,7.88,7.89,7.85,7.89,388200.0,6.8466,6.8553,6.8205,6.8553,388200.0
2016-01-14 10:50:00,7.88,7.88,7.82,7.83,333975.0,6.8466,6.8466,6.7945,6.8032,333975.0
2016-01-14 10:55:00,7.82,7.83,7.77,7.77,359760.0,6.7945,6.8032,6.751,6.751,359760.0
2016-01-14 11:00:00,7.78,7.8,7.73,7.73,400878.0,6.7597,6.7771,6.7163,6.7163,400878.0
2016-01-14 11:05:00,7.73,7.76,7.71,7.72,317205.0,6.7163,6.7423,6.6989,6.7076,317205.0
2016-01-14 11:10:00,7.72,7.73,7.67,7.67,716640.0,6.7076,6.7163,6.6641,6.6641,716640.0
2016-01-14 11:15:00,7.68,7.75,7.67,7.69,559773.0,6.6728,6.7336,6.6641,6.6815,559773.0
2016-01-14 11:20:00,7.69,7.71,7.66,7.7,575811.0,6.6815,6.6989,6.6554,6.6902,575811.0
2016-01-14 11:25:00,7.7,7.71,7.65,7.67,401847.0,6.6902,6.6989,6.6468,6.6641,401847.0
2016-01-14 11:30:00,7.68,7.69,7.64,7.64,441420.0,6.6728,6.6815,6.6381,6.6381,441420.0
2016-01-14 11:35:00,7.64,7.66,7.63,7.65,504651.0,6.6381,6.6554,6.6294,6.6468,504651.0
2016-01-14 11:40:00,7.65,7.67,7.63,7.66,307407.0,6.6468,6.6641,6.6294,6.6554,307407.0
2016-01-14 11:45:00,7.67,7.7,7.66,7.69,251913.0,6.6641,6.6902,6.6554,6.6815,251913.0
2016-01-14 11:50:00,7.7,7.71,7.66,7.69,306186.0,6.6902,6.6989,6.6554,6.6815,306186.0
2016-01-14 11:55:00,7.69,7.71,7.68,7.69,296097.0,6.6815,6.6989,6.6728,6.6815,296097.0
2016-01-14 12:00:00,7.69,7.71,7.69,7.69,585540.0,6.6815,6.6989,6.6815,6.6815,585540.0
2016-01-14 12:05:00,7.69,7.69,7.63,7.64,252426.0,6.6815,6.6815,6.6294,6.6381,252426.0
2016-01-14 12:10:00,7.64,7.65,7.62,7.65,490584.0,6.6381,6.6468,6.6207,6.6468,490584.0
2016-01-14 12:15:00,7.65,7.71,7.65,7.7,332382.0,6.6468,6.6989,6.6468,6.6902,332382.0
2016-01-14 12:20:00,7.7,7.72,7.69,7.72,277710.0,6.6902,6.7076,6.6815,6.7076,277710.0
2016-01-14 12:25:00,7.72,7.73,7.71,7.71,231828.0,6.7076,6.7163,6.6989,6.6989,231828.0
2016-01-14 12:30:00,7.71,7.73,7.71,7.71,290274.0,6.6989,6.7163,6.6989,6.6989,290274.0
2016-01-14 12:35:00,7.71,7.76,7.71,7.75,561150.0,6.6989,6.7423,6.6989,6.7336,561150.0
2016-01-14 12:40:00,7.75,7.76,7.71,7.73,485172.0,6.7336,6.7423,6.6989,6.7163,485172.0
2016-01-14 12:45:00,7.73,7.74,7.7,7.72,276921.0,6.7163,6.725,6.6902,6.7076,276921.0
2016-01-14 12:50:00,7.71,7.71,7.69,7.7,199101.0,6.6989,6.6989,6.6815,6.6902,199101.0
2016-01-14 12:55:00,7.7,7.71,7.68,7.68,159312.0,6.6902,6.6989,6.6728,6.6728,159312.0
2016-01-14 13:00:00,7.68,7.72,7.68,7.7,1966815.0,6.6728,6.7076,6.6728,6.6902,1966815.0
2016-01-14 13:05:00,7.7,7.75,7.7,7.74,496278.0,6.6902,6.7336,6.6902,6.725,496278.0
2016-01-14 13:10:00,7.74,7.76,7.74,7.74,266739.0,6.725,6.7423,6.725,6.725,266739.0
2016-01-14 13:15:00,7.74,7.78,7.74,7.78,388290.0,6.725,6.7597,6.725,6.7597,388290.0
2016-01-14 13:20:00,7.78,7.8,7.77,7.79,280338.0,6.7597,6.7771,6.751,6.7684,280338.0
2016-01-14 13:25:00,7.79,7.8,7.76,7.79,348633.0,6.7684,6.7771,6.7423,6.7684,348633.0
2016-01-14 13:30:00,7.79,7.79,7.78,7.79,172563.0,6.7684,6.7684,6.7597,6.7684,172563.0
2016-01-14 13:35:00,7.79,7.8,7.73,7.73,353982.0,6.7684,6.7771,6.7163,6.7163,353982.0
2016-01-14 13:40:00,7.73,7.78,7.73,7.75,290997.0,6.7163,6.7597,6.7163,6.7336,290997.0
2016-01-14 13:45:00,7.75,7.76,7.72,7.75,376023.0,6.7336,6.7423,6.7076,6.7336,376023.0
2016-01-14 13:50:00,7.74,7.76,7.72,7.76,275256.0,6.725,6.7423,6.7076,6.7423,275256.0
2016-01-14 13:55:00,7.75,7.77,7.75,7.76,268290.0,6.7336,6.751,6.7336,6.7423,268290.0
2016-01-14 14:00:00,7.76,7.77,7.72,7.73,314799.0,6.7423,6.751,6.7076,6.7163,314799.0
2016-01-14 14:05:00,7.73,7.74,7.72,7.74,257469.0,6.7163,6.725,6.7076,6.725,257469.0
2016-01-14 14:10:00,7.74,7.75,7.72,7.74,267867.0,6.725,6.7336,6.7076,6.725,267867.0
2016-01-14 14:15:00,7.74,7.76,7.74,7.74,245697.0,6.725,6.7423,6.725,6.725,245697.0
2016-01-14 14:20:00,7.74,7.75,7.72,7.74,303240.0,6.725,6.7336,6.7076,6.725,303240.0
2016-01-14 14:25:00,7.74,7.77,7.73,7.76,429333.0,6.725,6.751,6.7163,6.7423,429333.0
2016-01-14 14:30:00,7.76,7.79,7.76,7.77,528144.0,6.7423,6.7684,6.7423,6.751,528144.0
2016-01-14 14:35:00,7.77,7.78,7.74,7.75,252171.0,6.751,6.7597,6.725,6.7336,252171.0
2016-01-14 14:40:00,7.75,7.76,7.74,7.75,245292.0,6.7336,6.7423,6.725,6.7336,245292.0
2016-01-14 14:45:00,7.75,7.79,7.75,7.78,239487.0,6.7336,6.7684,6.7336,6.7597,239487.0
2016-01-14 14:50:00,7.78,7.8,7.77,7.8,223083.0,6.7597,6.7771,6.751,6.7771,223083.0
2016-01-14 14:55:00,7.8,7.81,7.79,7.81,338565.0,6.7771,6.7858,6.7684,6.7858,338565.0
2016-01-14 15:00:00,7.81,7.81,7.78,7.78,276861.0,6.7858,6.7858,6.7597,6.7597,276861.0
2016-01-14 15:05:00,7.78,7.81,7.77,7.78,544380.0,6.7597,6.7858,6.751,6.7597,544380.0
2016-01-14 15:10:00,7.78,7.79,7.77,7.78,398379.0,6.7597,6.7684,6.751,6.7597,398379.0
2016-01-14 15:15:00,7.78,7.79,7.77,7.78,371091.0,6.7597,6.7684,6.751,6.7597,371091.0
2016-01-14 15:20:00,7.77,7.79,7.77,7.79,326094.0,6.751,6.7684,6.751,6.7684,326094.0
2016-01-14 15:25:00,7.79,7.79,7.77,7.77,525210.0,6.7684,6.7684,6.751,6.751,525210.0
2016-01-14 15:30:00,7.77,7.77,7.72,7.73,791043.0,6.751,6.751,6.7076,6.7163,791043.0
2016-01-14 15:35:00,7.73,7.74,7.71,7.72,817455.0,6.7163,6.725,6.6989,6.7076,817455.0
2016-01-14 15:40:00,7.72,7.75,7.71,7.74,719034.0,6.7076,6.7336,6.6989,6.725,719034.0
2016-01-14 15:45:00,7.74,7.74,7.73,7.73,793689.0,6.725,6.725,6.7163,6.7163,793689.0
2016-01-14 15:50:00,7.73,7.77,7.73,7.75,1584669.0,6.7163,6.751,6.7163,6.7336,1584669.0
2016-01-14 15:55:00,7.75,7.76,7.73,7.75,2053086.0,6.7336,6.7423,6.7163,6.7336,2053086.0
2016-01-15 09:30:00,7.42,7.6,7.42,7.49,1833327.0,6.4469,6.6033,6.4469,6.5077,1833327.0
2016-01-15 09:35:00,7.49,7.6,7.49,7.58,549168.0,6.5077,6.6033,6.5077,6.5859,549168.0
2016-01-15 09:40:00,7.58,7.58,7.52,7.53,526845.0,6.5859,6.5859,6.5338,6.5425,526845.0
2016-01-15 09:45:00,7.53,7.61,7.53,7.58,543306.0,6.5425,6.612,6.5425,6.5859,543306.0
2016-01-15 09:50:00,7.58,7.61,7.56,7.6,268605.0,6.5859,6.612,6.5686,6.6033,268605.0
2016-01-15 09:55:00,7.6,7.6,7.56,7.57,332001.0,6.6033,6.6033,6.5686,6.5773,332001.0
2016-01-15 10:00:00,7.57,7.58,7.54,7.56,515583.0,6.5773,6.5859,6.5512,6.5686,515583.0
2016-01-15 10:05:00,7.56,7.59,7.55,7.57,375642.0,6.5686,6.5946,6.5599,6.5773,375642.0
2016-01-15 10:10:00,7.57,7.58,7.54,7.56,348291.0,6.5773,6.5859,6.5512,6.5686,348291.0
2016-01-15 10:15:00,7.56,7.57,7.55,7.57,264300.0,6.5686,6.5773,6.5599,6.5773,264300.0
2016-01-15 10:20:00,7.57,7.6,7.56,7.59,295167.0,6.5773,6.6033,6.5686,6.5946,295167.0
2016-01-15 10:25:00,7.58,7.59,7.55,7.55,218910.0,6.5859,6.5946,6.5599,6.5599,218910.0
2016-01-15 10:30:00,7.56,7.59,7.55,7.59,685716.0,6.5686,6.5946,6.5599,6.5946,685716.0
2016-01-15 10:35:00,7.59,7.61,7.57,7.58,221292.0,6.5946,6.612,6.5773,6.5859,221292.0
2016-01-15 10:40:00,7.59,7.59,7.55,7.56,219336.0,6.5946,6.5946,6.5599,6.5686,219336.0
2016-01-15 10:45:00,7.56,7.57,7.55,7.57,273615.0,6.5686,6.5773,6.5599,6.5773,273615.0
2016-01-15 10:50:00,7.57,7.58,7.54,7.56,248886.0,6.5773,6.5859,6.5512,6.5686,248886.0
2016-01-15 10:55:00,7.55,7.55,7.54,7.54,318009.0,6.5599,6.5599,6.5512,6.5512,318009.0
2016-01-15 11:00:00,7.54,7.57,7.53,7.55,645387.0,6.5512,6.5773,6.5425,6.5599,645387.0
2016-01-15 11:05:00,7.55,7.55,7.51,7.52,245193.0,6.5599,6.5599,6.5251,6.5338,245193.0
2016-01-15 11:10:00,7.52,7.52,7.49,7.52,372537.0,6.5338,6.5338,6.5077,6.5338,372537.0
2016-01-15 11:15:00,7.52,7.54,7.5,7.5,303516.0,6.5338,6.5512,6.5164,6.5164,303516.0
2016-01-15 11:20:00,7.51,7.51,7.49,7.5,261039.0,6.5251,6.5251,6.5077,6.5164,261039.0
2016-01-15 11:25:00,7.5,7.51,7.47,7.5,286587.0,6.5164,6.5251,6.4904,6.5164,286587.0
2016-01-15 11:30:00,7.5,7.51,7.49,7.5,546522.0,6.5164,6.5251,6.5077,6.5164,546522.0
2016-01-15 11:35:00,7.5,7.5,7.49,7.49,312993.0,6.5164,6.5164,6.5077,6.5077,312993.0
2016-01-15 11:40:00,7.49,7.49,7.47,7.47,223308.0,6.5077,6.5077,6.4904,6.4904,223308.0
2016-01-15 11:45:00,7.47,7.49,7.46,7.46,372615.0,6.4904,6.5077,6.4817,6.4817,372615.0
2016-01-15 11:50:00,7.46,7.46,7.43,7.43,289626.0,6.4817,6.4817,6.4556,6.4556,289626.0
2016-01-15 11:55:00,7.43,7.46,7.42,7.44,376581.0,6.4556,6.4817,6.4469,6.4643,376581.0
2016-01-15 12:00:00,7.44,7.44,7.42,7.43,251028.0,6.4643,6.4643,6.4469,6.4556,251028.0
2016-01-15 12:05:00,7.43,7.46,7.42,7.45,318951.0,6.4556,6.4817,6.4469,6.473,318951.0
2016-01-15 12:10:00,7.45,7.45,7.43,7.43,250755.0,6.473,6.473,6.4556,6.4556,250755.0
2016-01-15 12:15:00,7.43,7.45,7.42,7.43,299118.0,6.4556,6.473,6.4469,6.4556,299118.0
2016-01-15 12:20:00,7.43,7.44,7.42,7.43,167778.0,6.4556,6.4643,6.4469,6.4556,167778.0
2016-01-15 12:25:00,7.42,7.45,7.41,7.44,242055.0,6.4469,6.473,6.4382,6.4643,242055.0
2016-01-15 12:30:00,7.44,7.46,7.42,7.42,500919.0,6.4643,6.4817,6.4469,6.4469,500919.0
2016-01-15 12:35:00,7.43,7.43,7.4,7.4,751944.0,6.4556,6.4556,6.4295,6.4295,751944.0
2016-01-15 12:40:00,7.4,7.43,7.38,7.43,373902.0,6.4295,6.4556,6.4122,6.4556,373902.0
2016-01-15 12:45:00,7.43,7.47,7.43,7.47,239175.0,6.4556,6.4904,6.4556,6.4904,239175.0
2016-01-15 12:50:00,7.47,7.5,7.47,7.49,363984.0,6.4904,6.5164,6.4904,6.5077,363984.0
2016-01-15 12:55:00,7.49,7.49,7.48,7.48,89994.0,6.5077,6.5077,6.4991,6.4991,89994.0
2016-01-15 13:00:00,7.47,7.48,7.45,7.47,236751.0,6.4904,6.4991,6.473,6.4904,236751.0
2016-01-15 13:05:00,7.47,7.47,7.42,7.43,197943.0,6.4904,6.4904,6.4469,6.4556,197943.0
2016-01-15 13:10:00,7.43,7.46,7.42,7.45,219357.0,6.4556,6.4817,6.4469,6.473,219357.0
2016-01-15 13:15:00,7.45,7.48,7.44,7.48,276381.0,6.473,6.4991,6.4643,6.4991,276381.0
2016-01-15 13:20:00,7.48,7.48,7.46,7.47,191139.0,6.4991,6.4991,6.4817,6.4904,191139.0
2016-01-15 13:25:00,7.47,7.5,7.46,7.48,300123.0,6.4904,6.5164,6.4817,6.4991,300123.0
2016-01-15 13:30:00,7.48,7.48,7.46,7.48,165429.0,6.4991,6.4991,6.4817,6.4991,165429.0
2016-01-15 13:35:00,7.48,7.48,7.44,7.46,164184.0,6.4991,6.4991,6.4643,6.4817,164184.0
2016-01-15 13:40:00,7.45,7.49,7.45,7.49,171015.0,6.473,6.5077,6.473,6.5077,171015.0
2016-01-15 13:45:00,7.49,7.52,7.48,7.49,213285.0,6.5077,6.5338,6.4991,6.5077,213285.0
2016-01-15 13:50:00,7.49,7.53,7.49,7.53,282387.0,6.5077,6.5425,6.5077,6.5425,282387.0
2016-01-15 13:55:00,7.52,7.52,7.5,7.51,242298.0,6.5338,6.5338,6.5164,6.5251,242298.0
2016-01-15 14:00:00,7.51,7.52,7.5,7.51,209877.0,6.5251,6.5338,6.5164,6.5251,209877.0
2016-01-15 14:05:00,7.51,7.53,7.5,7.52,325548.0,6.5251,6.5425,6.5164,6.5338,325548.0
2016-01-15 14:10:00,7.52,7.54,7.52,7.54,341175.0,6.5338,6.5512,6.5338,6.5512,341175.0
2016-01-15 14:15:00,7.53,7.54,7.52,7.52,185997.0,6.5425,6.5512,6.5338,6.5338,185997.0
2016-01-15 14:20:00,7.52,7.52,7.49,7.5,337314.0,6.5338,6.5338,6.5077,6.5164,337314.0
2016-01-15 14:25:00,7.5,7.51,7.47,7.47,154854.0,6.5164,6.5251,6.4904,6.4904,154854.0
2016-01-15 14:30:00,7.47,7.5,7.47,7.48,307914.0,6.4904,6.5164,6.4904,6.4991,307914.0
2016-01-15 14:35:00,7.48,7.49,7.45,7.47,616617.0,6.4991,6.5077,6.473,6.4904,616617.0
2016-01-15 14:40:00,7.47,7.49,7.46,7.48,323565.0,6.4904,6.5077,6.4817,6.4991,323565.0
2016-01-15 14:45:00,7.48,7.51,7.47,7.51,392757.0,6.4991,6.5251,6.4904,6.5251,392757.0
2016-01-15 14:50:00,7.51,7.54,7.51,7.53,385947.0,6.5251,6.5512,6.5251,6.5425,385947.0
2016-01-15 14:55:00,7.53,7.55,7.53,7.55,282942.0,6.5425,6.5599,6.5425,6.5599,282942.0
2016-01-15 15:00:00,7.54,7.55,7.52,7.55,408273.0,6.5512,6.5599,6.5338,6.5599,408273.0
2016-01-15 15:05:00,7.55,7.56,7.54,7.56,524199.0,6.5599,6.5686,6.5512,6.5686,524199.0
2016-01-15 15:10:00,7.56,7.56,7.54,7.55,938283.0,6.5686,6.5686,6.5512,6.5599,938283.0
2016-01-15 15:15:00,7.55,7.55,7.53,7.55,425544.0,6.5599,6.5599,6.5425,6.5599,425544.0
2016-01-15 15:20:00,7.55,7.59,7.54,7.59,548220.0,6.5599,6.5946,6.5512,6.5946,548220.0
2016-01-15 15:25:00,7.59,7.6,7.58,7.6,536868.0,6.5946,6.6033,6.5859,6.6033,536868.0
2016-01-15 15:30:00,7.6,7.6,7.57,7.58,652644.0,6.6033,6.6033,6.5773,6.5859,652644.0
2016-01-15 15:35:00,7.58,7.59,7.56,7.56,583437.0,6.5859,6.5946,6.5686,6.5686,583437.0
2016-01-15 15:40:00,7.56,7.57,7.54,7.56,624009.0,6.5686,6.5773,6.5512,6.5686,624009.0
2016-01-15 15:45:00,7.56,7.58,7.55,7.57,831894.0,6.5686,6.5859,6.5599,6.5773,831894.0
2016-01-15 15:50:00,7.58,7.61,7.57,7.59,1491090.0,6.5859,6.612,6.5773,6.5946,1491090.0
2016-01-15 15:55:00,7.59,7.59,7.57,7.58,1981356.0,6.5946,6.5946,6.5773,6.5859,1981356.0
2016-01-19 09:30:00,7.71,7.77,7.68,7.68,656604.0,6.6989,6.751,6.6728,6.6728,656604.0
2016-01-19 09:35:00,7.68,7.68,7.58,7.59,471690.0,6.6728,6.6728,6.5859,6.5946,471690.0
2016-01-19 09:40:00,7.58,7.6,7.53,7.59,415056.0,6.5859,6.6033,6.5425,6.5946,415056.0
2016-01-19 09:45:00,7.59,7.62,7.55,7.56,324054.0,6.5946,6.6207,6.5599,6.5686,324054.0
2016-01-19 09:50:00,7.56,7.59,7.52,7.57,308688.0,6.5686,6.5946,6.5338,6.5773,308688.0
2016-01-19 09:55:00,7.57,7.61,7.57,7.61,182376.0,6.5773,6.612,6.5773,6.612,182376.0
2016-01-19 10:00:00,7.61,7.63,7.59,7.6,178527.0,6.612,6.6294,6.5946,6.6033,178527.0
2016-01-19 10:05:00,7.6,7.63,7.56,7.57,244755.0,6.6033,6.6294,6.5686,6.5773,244755.0
2016-01-19 10:10:00,7.57,7.6,7.56,7.6,179925.0,6.5773,6.6033,6.5686,6.6033,179925.0
2016-01-19 10:15:00,7.6,7.62,7.6,7.61,148200.0,6.6033,6.6207,6.6033,6.612,148200.0
2016-01-19 10:20:00,7.61,7.63,7.6,7.61,294288.0,6.612,6.6294,6.6033,6.612,294288.0
2016-01-19 10:25:00,7.62,7.64,7.61,7.63,189744.0,6.6207,6.6381,6.612,6.6294,189744.0
2016-01-19 10:30:00,7.63,7.65,7.59,7.6,468306.0,6.6294,6.6468,6.5946,6.6033,468306.0
2016-01-19 10:35:00,7.6,7.62,7.58,7.59,241962.0,6.6033,6.6207,6.5859,6.5946,241962.0
2016-01-19 10:40:00,7.59,7.61,7.58,7.6,365193.0,6.5946,6.612,6.5859,6.6033,365193.0
2016-01-19 10:45:00,7.6,7.62,7.58,7.62,381198.0,6.6033,6.6207,6.5859,6.6207,381198.0
2016-01-19 10:50:00,7.62,7.63,7.59,7.61,573153.0,6.6207,6.6294,6.5946,6.612,573153.0
2016-01-19 10:55:00,7.61,7.62,7.57,7.58,297831.0,6.612,6.6207,6.5773,6.5859,297831.0
2016-01-19 11:00:00,7.58,7.6,7.57,7.57,362232.0,6.5859,6.6033,6.5773,6.5773,362232.0
2016-01-19 11:05:00,7.57,7.59,7.55,7.59,357942.0,6.5773,6.5946,6.5599,6.5946,357942.0
2016-01-19 11:10:00,7.58,7.59,7.55,7.57,237759.0,6.5859,6.5946,6.5599,6.5773,237759.0
2016-01-19 11:15:00,7.57,7.59,7.55,7.57,274509.0,6.5773,6.5946,6.5599,6.5773,274509.0
2016-01-19 11:20:00,7.57,7.6,7.57,7.59,318378.0,6.5773,6.6033,6.5773,6.5946,318378.0
2016-01-19 11:25:00,7.59,7.66,7.58,7.66,363093.0,6.5946,6.6554,6.5859,6.6554,363093.0
2016-01-19 11:30:00,7.66,7.67,7.65,7.65,387540.0,6.6554,6.6641,6.6468,6.6468,387540.0
2016-01-19 11:35:00,7.65,7.68,7.64,7.68,339861.0,6.6468,6.6728,6.6381,6.6728,339861.0
2016-01-19 11:40:00,7.67,7.68,7.66,7.66,186462.0,6.6641,6.6728,6.6554,6.6554,186462.0
2016-01-19 11:45:00,7.66,7.68,7.64,7.65,168033.0,6.6554,6.6728,6.6381,6.6468,168033.0
2016-01-19 11:50:00,7.65,7.66,7.64,7.66,205881.0,6.6468,6.6554,6.6381,6.6554,205881.0
2016-01-19 11:55:00,7.66,7.69,7.66,7.67,233574.0,6.6554,6.6815,6.6554,6.6641,233574.0
2016-01-19 12:00:00,7.67,7.67,7.64,7.65,140592.0,6.6641,6.6641,6.6381,6.6468,140592.0
2016-01-19 12:05:00,7.65,7.66,7.64,7.64,295932.0,6.6468,6.6554,6.6381,6.6381,295932.0
2016-01-19 12:10:00,7.64,7.67,7.64,7.66,130155.0,6.6381,6.6641,6.6381,6.6554,130155.0
2016-01-19 12:15:00,7.66,7.66,7.64,7.65,200532.0,6.6554,6.6554,6.6381,6.6468,200532.0
2016-01-19 12:20:00,7.65,7.67,7.65,7.67,286374.0,6.6468,6.6641,6.6468,6.6641,286374.0
2016-01-19 12:25:00,7.67,7.7,7.66,7.7,333117.0,6.6641,6.6902,6.6554,6.6902,333117.0
2016-01-19 12:30:00,7.7,7.7,7.67,7.68,223932.0,6.6902,6.6902,6.6641,6.6728,223932.0
2016-01-19 12:35:00,7.68,7.68,7.66,7.68,293415.0,6.6728,6.6728,6.6554,6.6728,293415.0
2016-01-19 12:40:00,7.68,7.68,7.66,7.67,238347.0,6.6728,6.6728,6.6554,6.6641,238347.0
2016-01-19 12:45:00,7.67,7.67,7.66,7.66,309579.0,6.6641,6.6641,6.6554,6.6554,309579.0
2016-01-19 12:50:00,7.66,7.68,7.66,7.67,209259.0,6.6554,6.6728,6.6554,6.6641,209259.0
2016-01-19 12:55:00,7.67,7.68,7.66,7.68,193434.0,6.6641,6.6728,6.6554,6.6728,193434.0
2016-01-19 13:00:00,7.68,7.69,7.67,7.68,328404.0,6.6728,6.6815,6.6641,6.6728,328404.0
2016-01-19 13:05:00,7.67,7.68,7.66,7.67,151218.0,6.6641,6.6728,6.6554,6.6641,151218.0
2016-01-19 13:10:00,7.67,7.68,7.66,7.66,624573.0,6.6641,6.6728,6.6554,6.6554,624573.0
2016-01-19 13:15:00,7.66,7.68,7.66,7.67,460134.0,6.6554,6.6728,6.6554,6.6641,460134.0
2016-01-19 13:20:00,7.67,7.68,7.65,7.65,681102.0,6.6641,6.6728,6.6468,6.6468,681102.0
2016-01-19 13:25:00,7.65,7.66,7.61,7.62,530373.0,6.6468,6.6554,6.612,6.6207,530373.0
2016-01-19 13:30:00,7.62,7.64,7.6,7.61,264204.0,6.6207,6.6381,6.6033,6.612,264204.0
2016-01-19 13:35:00,7.61,7.62,7.6,7.62,331347.0,6.612,6.6207,6.6033,6.6207,331347.0
2016-01-19 13:40:00,7.62,7.62,7.59,7.6,136071.0,6.6207,6.6207,6.5946,6.6033,136071.0
2016-01-19 13:45:00,7.6,7.62,7.59,7.61,199644.0,6.6033,6.6207,6.5946,6.612,199644.0
2016-01-19 13:50:00,7.61,7.61,7.57,7.58,403839.0,6.612,6.612,6.5773,6.5859,403839.0
2016-01-19 13:55:00,7.58,7.59,7.56,7.56,228912.0,6.5859,6.5946,6.5686,6.5686,228912.0
2016-01-19 14:00:00,7.56,7.58,7.53,7.55,345816.0,6.5686,6.5859,6.5425,6.5599,345816.0
2016-01-19 14:05:00,7.55,7.55,7.51,7.51,320391.0,6.5599,6.5599,6.5251,6.5251,320391.0
2016-01-19 14:10:00,7.51,7.53,7.5,7.51,202137.0,6.5251,6.5425,6.5164,6.5251,202137.0
2016-01-19 14:15:00,7.5,7.54,7.5,7.54,190326.0,6.5164,6.5512,6.5164,6.5512,190326.0
2016-01-19 14:20:00,7.53,7.54,7.52,7.54,345405.0,6.5425,6.5512,6.5338,6.5512,345405.0
2016-01-19 14:25:00,7.54,7.56,7.54,7.56,282315.0,6.5512,6.5686,6.5512,6.5686,282315.0
2016-01-19 14:30:00,7.56,7.56,7.55,7.56,237570.0,6.5686,6.5686,6.5599,6.5686,237570.0
2016-01-19 14:35:00,7.56,7.56,7.54,7.55,275307.0,6.5686,6.5686,6.5512,6.5599,275307.0
2016-01-19 14:40:00,7.55,7.55,7.51,7.51,236844.0,6.5599,6.5599,6.5251,6.5251,236844.0
2016-01-19 14:45:00,7.51,7.51,7.49,7.5,227667.0,6.5251,6.5251,6.5077,6.5164,227667.0
2016-01-19 14:50:00,7.5,7.52,7.49,7.52,206232.0,6.5164,6.5338,6.5077,6.5338,206232.0
2016-01-19 14:55:00,7.52,7.54,7.52,7.53,235200.0,6.5338,6.5512,6.5338,6.5425,235200.0
2016-01-19 15:00:00,7.53,7.56,7.53,7.56,261660.0,6.5425,6.5686,6.5425,6.5686,261660.0
2016-01-19 15:05:00,7.56,7.56,7.54,7.56,235473.0,6.5686,6.5686,6.5512,6.5686,235473.0
2016-01-19 15:10:00,7.56,7.56,7.54,7.55,357846.0,6.5686,6.5686,6.5512,6.5599,357846.0
2016-01-19 15:15:00,7.55,7.56,7.53,7.55,318006.0,6.5599,6.5686,6.5425,6.5599,318006.0
2016-01-19 15:20:00,7.55,7.57,7.54,7.57,330192.0,6.5599,6.5773,6.5512,6.5773,330192.0
2016-01-19 15:25:00,7.57,7.61,7.57,7.6,405786.0,6.5773,6.612,6.5773,6.6033,405786.0
2016-01-19 15:30:00,7.6,7.63,7.59,7.6,624093.0,6.6033,6.6294,6.5946,6.6033,624093.0
2016-01-19 15:35:00,7.6,7.61,7.58,7.59,395856.0,6.6033,6.612,6.5859,6.5946,395856.0
2016-01-19 15:40:00,7.59,7.61,7.58,7.6,572565.0,6.5946,6.612,6.5859,6.6033,572565.0
2016-01-19 15:45:00,7.6,7.62,7.59,7.61,601587.0,6.6033,6.6207,6.5946,6.612,601587.0
2016-01-19 15:50:00,7.61,7.61,7.59,7.6,856956.0,6.612,6.612,6.5946,6.6033,856956.0
2016-01-19 15:55:00,7.6,7.6,7.57,7.58,1900185.0,6.6033,6.6033,6.5773,6.5859,1900185.0
2016-01-20 09:30:00,7.43,7.48,7.37,7.37,554565.0,6.4556,6.4991,6.4035,6.4035,554565.0
2016-01-20 09:35:00,7.37,7.4,7.32,7.33,510822.0,6.4035,6.4295,6.36,6.3687,510822.0
2016-01-20 09:40:00,7.34,7.36,7.33,7.35,504852.0,6.3774,6.3948,6.3687,6.3861,504852.0
2016-01-20 09:45:00,7.35,7.41,7.35,7.39,548496.0,6.3861,6.4382,6.3861,6.4209,548496.0
2016-01-20 09:50:00,7.39,7.42,7.33,7.34,280980.0,6.4209,6.4469,6.3687,6.3774,280980.0
2016-01-20 09:55:00,7.34,7.36,7.31,7.35,493671.0,6.3774,6.3948,6.3513,6.3861,493671.0
2016-01-20 10:00:00,7.35,7.36,7.33,7.36,212004.0,6.3861,6.3948,6.3687,6.3948,212004.0
2016-01-20 10:05:00,7.36,7.39,7.35,7.38,273324.0,6.3948,6.4209,6.3861,6.4122,273324.0
2016-01-20 10:10:00,7.38,7.39,7.37,7.38,183138.0,6.4122,6.4209,6.4035,6.4122,183138.0
2016-01-20 10:15:00,7.38,7.39,7.32,7.33,458652.0,6.4122,6.4209,6.36,6.3687,458652.0
2016-01-20 10:20:00,7.33,7.35,7.32,7.34,625857.0,6.3687,6.3861,6.36,6.3774,625857.0
2016-01-20 10:25:00,7.34,7.37,7.32,7.34,288069.0,6.3774,6.4035,6.36,6.3774,288069.0
2016-01-20 10:30:00,7.34,7.35,7.31,7.32,536886.0,6.3774,6.3861,6.3513,6.36,536886.0
2016-01-20 10:35:00,7.32,7.34,7.31,7.32,670707.0,6.36,6.3774,6.3513,6.36,670707.0
2016-01-20 10:40:00,7.32,7.34,7.31,7.34,551439.0,6.36,6.3774,6.3513,6.3774,551439.0
2016-01-20 10:45:00,7.34,7.35,7.3,7.3,215832.0,6.3774,6.3861,6.3427,6.3427,215832.0
2016-01-20 10:50:00,7.3,7.31,7.25,7.27,733185.0,6.3427,6.3513,6.2992,6.3166,733185.0
2016-01-20 10:55:00,7.27,7.28,7.25,7.25,767529.0,6.3166,6.3253,6.2992,6.2992,767529.0
2016-01-20 11:00:00,7.25,7.27,7.25,7.25,998724.0,6.2992,6.3166,6.2992,6.2992,998724.0
2016-01-20 11:05:00,7.25,7.27,7.24,7.25,396990.0,6.2992,6.3166,6.2905,6.2992,396990.0
2016-01-20 11:10:00,7.25,7.3,7.24,7.29,561264.0,6.2992,6.3427,6.2905,6.334,561264.0
2016-01-20 11:15:00,7.29,7.29,7.25,7.26,330723.0,6.334,6.334,6.2992,6.3079,330723.0
2016-01-20 11:20:00,7.26,7.26,7.24,7.24,302115.0,6.3079,6.3079,6.2905,6.2905,302115.0
2016-01-20 11:25:00,7.24,7.25,7.23,7.24,412773.0,6.2905,6.2992,6.2818,6.2905,412773.0
2016-01-20 11:30:00,7.24,7.26,7.24,7.26,217677.0,6.2905,6.3079,6.2905,6.3079,217677.0
2016-01-20 11:35:00,7.25,7.27,7.23,7.24,301095.0,6.2992,6.3166,6.2818,6.2905,301095.0
2016-01-20 11:40:00,7.24,7.25,7.23,7.24,360678.0,6.2905,6.2992,6.2818,6.2905,360678.0
2016-01-20 11:45:00,7.24,7.26,7.23,7.23,300648.0,6.2905,6.3079,6.2818,6.2818,300648.0
2016-01-20 11:50:00,7.23,7.23,7.19,7.19,430524.0,6.2818,6.2818,6.2471,6.2471,430524.0
2016-01-20 11:55:00,7.19,7.21,7.19,7.2,312921.0,6.2471,6.2645,6.2471,6.2558,312921.0
2016-01-20 12:00:00,7.21,7.21,7.18,7.19,208440.0,6.2645,6.2645,6.2384,6.2471,208440.0
2016-01-20 12:05:00,7.18,7.19,7.17,7.18,210888.0,6.2384,6.2471,6.2297,6.2384,210888.0
2016-01-20 12:10:00,7.18,7.19,7.17,7.18,228321.0,6.2384,6.2471,6.2297,6.2384,228321.0
2016-01-20 12:15:00,7.18,7.19,7.16,7.19,619182.0,6.2384,6.2471,6.221,6.2471,619182.0
2016-01-20 12:20:00,7.19,7.2,7.14,7.15,438567.0,6.2471,6.2558,6.2036,6.2123,438567.0
2016-01-20 12:25:00,7.15,7.15,7.12,7.13,603159.0,6.2123,6.2123,6.1863,6.195,603159.0
2016-01-20 12:30:00,7.13,7.14,7.12,7.13,695523.0,6.195,6.2036,6.1863,6.195,695523.0
2016-01-20 12:35:00,7.13,7.13,7.11,7.13,580878.0,6.195,6.195,6.1776,6.195,580878.0
2016-01-20 12:40:00,7.13,7.14,7.12,7.13,127293.0,6.195,6.2036,6.1863,6.195,127293.0
2016-01-20 12:45:00,7.13,7.14,7.11,7.11,505758.0,6.195,6.2036,6.1776,6.1776,505758.0
2016-01-20 12:50:00,7.11,7.17,7.11,7.16,459057.0,6.1776,6.2297,6.1776,6.221,459057.0
2016-01-20 12:55:00,7.17,7.2,7.16,7.2,317172.0,6.2297,6.2558,6.221,6.2558,317172.0
2016-01-20 13:00:00,7.2,7.2,7.18,7.19,231471.0,6.2558,6.2558,6.2384,6.2471,231471.0
2016-01-20 13:05:00,7.2,7.2,7.18,7.19,272127.0,6.2558,6.2558,6.2384,6.2471,272127.0
2016-01-20 13:10:00,7.19,7.2,7.17,7.19,247575.0,6.2471,6.2558,6.2297,6.2471,247575.0
2016-01-20 13:15:00,7.19,7.19,7.17,7.18,196896.0,6.2471,6.2471,6.2297,6.2384,196896.0
2016-01-20 13:20:00,7.18,7.22,7.17,7.21,156534.0,6.2384,6.2732,6.2297,6.2645,156534.0
2016-01-20 13:25:00,7.21,7.23,7.19,7.23,126627.0,6.2645,6.2818,6.2471,6.2818,126627.0
2016-01-20 13:30:00,7.22,7.26,7.22,7.25,157521.0,6.2732,6.3079,6.2732,6.2992,157521.0
2016-01-20 13:35:00,7.25,7.29,7.24,7.28,197439.0,6.2992,6.334,6.2905,6.3253,197439.0
2016-01-20 13:40:00,7.28,7.32,7.28,7.32,210783.0,6.3253,6.36,6.3253,6.36,210783.0
2016-01-20 13:45:00,7.31,7.32,7.29,7.31,285549.0,6.3513,6.36,6.334,6.3513,285549.0
2016-01-20 13:50:00,7.31,7.33,7.31,7.33,378312.0,6.3513,6.3687,6.3513,6.3687,378312.0
2016-01-20 13:55:00,7.33,7.35,7.32,7.34,613647.0,6.3687,6.3861,6.36,6.3774,613647.0
2016-01-20 14:00:00,7.34,7.35,7.31,7.31,171774.0,6.3774,6.3861,6.3513,6.3513,171774.0
2016-01-20 14:05:00,7.32,7.36,7.31,7.35,190221.0,6.36,6.3948,6.3513,6.3861,190221.0
2016-01-20 14:10:00,7.35,7.38,7.35,7.37,278904.0,6.3861,6.4122,6.3861,6.4035,278904.0
2016-01-20 14:15:00,7.37,7.4,7.36,7.37,184944.0,6.4035,6.4295,6.3948,6.4035,184944.0
2016-01-20 14:20:00,7.38,7.39,7.36,7.38,160677.0,6.4122,6.4209,6.3948,6.4122,160677.0
2016-01-20 14:25:00,7.38,7.39,7.36,7.37,248085.0,6.4122,6.4209,6.3948,6.4035,248085.0
2016-01-20 14:30:00,7.37,7.37,7.34,7.36,144804.0,6.4035,6.4035,6.3774,6.3948,144804.0
2016-01-20 14:35:00,7.36,7.38,7.35,7.37,112752.0,6.3948,6.4122,6.3861,6.4035,112752.0
2016-01-20 14:40:00,7.37,7.39,7.36,7.37,246216.0,6.4035,6.4209,6.3948,6.4035,246216.0
2016-01-20 14:45:00,7.37,7.39,7.36,7.39,230070.0,6.4035,6.4209,6.3948,6.4209,230070.0
2016-01-20 14:50:00,7.39,7.41,7.38,7.4,164136.0,6.4209,6.4382,6.4122,6.4295,164136.0
2016-01-20 14:55:00,7.4,7.43,7.4,7.41,362133.0,6.4295,6.4556,6.4295,6.4382,362133.0
2016-01-20 15:00:00,7.41,7.43,7.39,7.43,286005.0,6.4382,6.4556,6.4209,6.4556,286005.0
2016-01-20 15:05:00,7.43,7.44,7.42,7.44,340878.0,6.4556,6.4643,6.4469,6.4643,340878.0
2016-01-20 15:10:00,7.43,7.46,7.43,7.45,268254.0,6.4556,6.4817,6.4556,6.473,268254.0
2016-01-20 15:15:00,7.45,7.51,7.45,7.49,480678.0,6.473,6.5251,6.473,6.5077,480678.0
2016-01-20 15:20:00,7.49,7.53,7.48,7.51,487338.0,6.5077,6.5425,6.4991,6.5251,487338.0
2016-01-20 15:25:00,7.51,7.52,7.49,7.51,315561.0,6.5251,6.5338,6.5077,6.5251,315561.0
2016-01-20 15:30:00,7.51,7.53,7.45,7.46,658194.0,6.5251,6.5425,6.473,6.4817,658194.0
2016-01-20 15:35:00,7.46,7.47,7.45,7.47,359739.0,6.4817,6.4904,6.473,6.4904,359739.0
2016-01-20 15:40:00,7.47,7.47,7.43,7.45,393465.0,6.4904,6.4904,6.4556,6.473,393465.0
2016-01-20 15:45:00,7.44,7.44,7.41,7.43,528141.0,6.4643,6.4643,6.4382,6.4556,528141.0
2016-01-20 15:50:00,7.43,7.46,7.42,7.45,469476.0,6.4556,6.4817,6.4469,6.473,469476.0
2016-01-20 15:55:00,7.45,7.45,7.43,7.43,775668.0,6.473,6.473,6.4556,6.4556,775668.0
2016-01-21 09:30:00,7.33,7.37,7.27,7.32,791136.0,6.3687,6.4035,6.3166,6.36,791136.0
2016-01-21 09:35:00,7.31,7.35,7.26,7.31,837138.0,6.3513,6.3861,6.3079,6.3513,837138.0
2016-01-21 09:40:00,7.31,7.33,7.28,7.29,441912.0,6.3513,6.3687,6.3253,6.334,441912.0
2016-01-21 09:45:00,7.29,7.32,7.27,7.3,438399.0,6.334,6.36,6.3166,6.3427,438399.0
2016-01-21 09:50:00,7.3,7.3,7.22,7.29,492897.0,6.3427,6.3427,6.2732,6.334,492897.0
2016-01-21 09:55:00,7.28,7.3,7.23,7.24,774066.0,6.3253,6.3427,6.2818,6.2905,774066.0
2016-01-21 10:00:00,7.24,7.33,7.22,7.33,1001697.0,6.2905,6.3687,6.2732,6.3687,1001697.0
2016-01-21 10:05:00,7.32,7.37,7.31,7.37,539445.0,6.36,6.4035,6.3513,6.4035,539445.0
2016-01-21 10:10:00,7.36,7.46,7.36,7.45,1240065.0,6.3948,6.4817,6.3948,6.473,1240065.0
2016-01-21 10:15:00,7.44,7.5,7.44,7.44,654324.0,6.4643,6.5164,6.4643,6.4643,654324.0
2016-01-21 10:20:00,7.44,7.47,7.42,7.42,373557.0,6.4643,6.4904,6.4469,6.4469,373557.0
2016-01-21 10:25:00,7.42,7.47,7.42,7.47,366669.0,6.4469,6.4904,6.4469,6.4904,366669.0
2016-01-21 10:30:00,7.47,7.5,7.45,7.49,341922.0,6.4904,6.5164,6.473,6.5077,341922.0
2016-01-21 10:35:00,7.49,7.52,7.46,7.52,505311.0,6.5077,6.5338,6.4817,6.5338,505311.0
2016-01-21 10:40:00,7.52,7.56,7.5,7.55,573339.0,6.5338,6.5686,6.5164,6.5599,573339.0
2016-01-21 10:45:00,7.55,7.58,7.53,7.53,416916.0,6.5599,6.5859,6.5425,6.5425,416916.0
2016-01-21 10:50:00,7.53,7.55,7.51,7.54,374190.0,6.5425,6.5599,6.5251,6.5512,374190.0
2016-01-21 10:55:00,7.54,7.55,7.49,7.49,255270.0,6.5512,6.5599,6.5077,6.5077,255270.0
2016-01-21 11:00:00,7.49,7.57,7.46,7.57,428964.0,6.5077,6.5773,6.4817,6.5773,428964.0
2016-01-21 11:05:00,7.57,7.6,7.54,7.55,544359.0,6.5773,6.6033,6.5512,6.5599,544359.0
2016-01-21 11:10:00,7.55,7.58,7.54,7.55,233745.0,6.5599,6.5859,6.5512,6.5599,233745.0
2016-01-21 11:15:00,7.55,7.55,7.51,7.53,403647.0,6.5599,6.5599,6.5251,6.5425,403647.0
2016-01-21 11:20:00,7.53,7.54,7.48,7.5,294198.0,6.5425,6.5512,6.4991,6.5164,294198.0
2016-01-21 11:25:00,7.5,7.52,7.48,7.5,207033.0,6.5164,6.5338,6.4991,6.5164,207033.0
2016-01-21 11:30:00,7.5,7.51,7.48,7.49,214767.0,6.5164,6.5251,6.4991,6.5077,214767.0
2016-01-21 11:35:00,7.49,7.54,7.48,7.52,276843.0,6.5077,6.5512,6.4991,6.5338,276843.0
2016-01-21 11:40:00,7.52,7.53,7.45,7.46,452628.0,6.5338,6.5425,6.473,6.4817,452628.0
2016-01-21 11:45:00,7.46,7.53,7.44,7.5,357330.0,6.4817,6.5425,6.4643,6.5164,357330.0
2016-01-21 11:50:00,7.5,7.51,7.45,7.47,522318.0,6.5164,6.5251,6.473,6.4904,522318.0
2016-01-21 11:55:00,7.47,7.5,7.44,7.46,522540.0,6.4904,6.5164,6.4643,6.4817,522540.0
2016-01-21 12:00:00,7.46,7.5,7.45,7.49,738954.0,6.4817,6.5164,6.473,6.5077,738954.0
2016-01-21 12:05:00,7.49,7.52,7.47,7.5,419025.0,6.5077,6.5338,6.4904,6.5164,419025.0
2016-01-21 12:10:00,7.5,7.52,7.5,7.51,242781.0,6.5164,6.5338,6.5164,6.5251,242781.0
2016-01-21 12:15:00,7.51,7.56,7.51,7.54,173235.0,6.5251,6.5686,6.5251,6.5512,173235.0
2016-01-21 12:20:00,7.54,7.54,7.5,7.51,145827.0,6.5512,6.5512,6.5164,6.5251,145827.0
2016-01-21 12:25:00,7.51,7.54,7.51,7.52,277041.0,6.5251,6.5512,6.5251,6.5338,277041.0
2016-01-21 12:30:00,7.52,7.53,7.51,7.52,252105.0,6.5338,6.5425,6.5251,6.5338,252105.0
2016-01-21 12:35:00,7.52,7.52,7.5,7.5,337536.0,6.5338,6.5338,6.5164,6.5164,337536.0
2016-01-21 12:40:00,7.5,7.53,7.5,7.51,161079.0,6.5164,6.5425,6.5164,6.5251,161079.0
2016-01-21 12:45:00,7.51,7.51,7.48,7.49,110802.0,6.5251,6.5251,6.4991,6.5077,110802.0
2016-01-21 12:50:00,7.49,7.5,7.47,7.49,118074.0,6.5077,6.5164,6.4904,6.5077,118074.0
2016-01-21 12:55:00,7.48,7.52,7.46,7.51,127776.0,6.4991,6.5338,6.4817,6.5251,127776.0
2016-01-21 13:00:00,7.52,7.52,7.49,7.5,261771.0,6.5338,6.5338,6.5077,6.5164,261771.0
2016-01-21 13:05:00,7.5,7.55,7.49,7.55,294606.0,6.5164,6.5599,6.5077,6.5599,294606.0
2016-01-21 13:10:00,7.55,7.57,7.52,7.52,150120.0,6.5599,6.5773,6.5338,6.5338,150120.0
2016-01-21 13:15:00,7.52,7.55,7.51,7.53,167292.0,6.5338,6.5599,6.5251,6.5425,167292.0
2016-01-21 13:20:00,7.54,7.54,7.5,7.52,379755.0,6.5512,6.5512,6.5164,6.5338,379755.0
2016-01-21 13:25:00,7.53,7.53,7.5,7.5,256155.0,6.5425,6.5425,6.5164,6.5164,256155.0
2016-01-21 13:30:00,7.5,7.51,7.46,7.47,253626.0,6.5164,6.5251,6.4817,6.4904,253626.0
2016-01-21 13:35:00,7.47,7.52,7.47,7.52,130881.0,6.4904,6.5338,6.4904,6.5338,130881.0
2016-01-21 13:40:00,7.52,7.52,7.5,7.5,151077.0,6.5338,6.5338,6.5164,6.5164,151077.0
2016-01-21 13:45:00,7.5,7.52,7.5,7.5,251007.0,6.5164,6.5338,6.5164,6.5164,251007.0
2016-01-21 13:50:00,7.5,7.5,7.46,7.48,197961.0,6.5164,6.5164,6.4817,6.4991,197961.0
2016-01-21 13:55:00,7.48,7.5,7.46,7.46,1159530.0,6.4991,6.5164,6.4817,6.4817,1159530.0
2016-01-21 14:00:00,7.47,7.48,7.45,7.47,214449.0,6.4904,6.4991,6.473,6.4904,214449.0
2016-01-21 14:05:00,7.47,7.47,7.44,7.45,342996.0,6.4904,6.4904,6.4643,6.473,342996.0
2016-01-21 14:10:00,7.45,7.45,7.39,7.4,458904.0,6.473,6.473,6.4209,6.4295,458904.0
2016-01-21 14:15:00,7.4,7.42,7.39,7.41,204705.0,6.4295,6.4469,6.4209,6.4382,204705.0
2016-01-21 14:20:00,7.41,7.43,7.41,7.41,261888.0,6.4382,6.4556,6.4382,6.4382,261888.0
2016-01-21 14:25:00,7.41,7.43,7.4,7.43,123216.0,6.4382,6.4556,6.4295,6.4556,123216.0
2016-01-21 14:30:00,7.43,7.46,7.43,7.44,342750.0,6.4556,6.4817,6.4556,6.4643,342750.0
2016-01-21 14:35:00,7.44,7.48,7.44,7.45,174189.0,6.4643,6.4991,6.4643,6.473,174189.0
2016-01-21 14:40:00,7.45,7.48,7.45,7.46,185394.0,6.473,6.4991,6.473,6.4817,185394.0
2016-01-21 14:45:00,7.46,7.47,7.44,7.45,138726.0,6.4817,6.4904,6.4643,6.473,138726.0
2016-01-21 14:50:00,7.45,7.49,7.45,7.48,345333.0,6.473,6.5077,6.473,6.4991,345333.0
2016-01-21 14:55:00,7.48,7.51,7.48,7.5,191880.0,6.4991,6.5251,6.4991,6.5164,191880.0
2016-01-21 15:00:00,7.5,7.5,7.46,7.46,265614.0,6.5164,6.5164,6.4817,6.4817,265614.0
2016-01-21 15:05:00,7.46,7.47,7.41,7.42,299928.0,6.4817,6.4904,6.4382,6.4469,299928.0
2016-01-21 15:10:00,7.42,7.47,7.42,7.46,336219.0,6.4469,6.4904,6.4469,6.4817,336219.0
2016-01-21 15:15:00,7.46,7.46,7.41,7.44,335733.0,6.4817,6.4817,6.4382,6.4643,335733.0
2016-01-21 15:20:00,7.43,7.46,7.43,7.46,264486.0,6.4556,6.4817,6.4556,6.4817,264486.0
2016-01-21 15:25:00,7.46,7.47,7.44,7.45,210258.0,6.4817,6.4904,6.4643,6.473,210258.0
2016-01-21 15:30:00,7.45,7.49,7.45,7.49,344808.0,6.473,6.5077,6.473,6.5077,344808.0
2016-01-21 15:35:00,7.49,7.49,7.47,7.49,264624.0,6.5077,6.5077,6.4904,6.5077,264624.0
2016-01-21 15:40:00,7.49,7.49,7.46,7.48,625797.0,6.5077,6.5077,6.4817,6.4991,625797.0
2016-01-21 15:45:00,7.48,7.48,7.45,7.46,321663.0,6.4991,6.4991,6.473,6.4817,321663.0
2016-01-21 15:50:00,7.46,7.48,7.45,7.46,433146.0,6.4817,6.4991,6.473,6.4817,433146.0
2016-01-21 15:55:00,7.46,7.47,7.45,7.46,802701.0,6.4817,6.4904,6.473,6.4817,802701.0
2016-01-22 09:30:00,7.64,7.74,7.59,7.72,936045.0,6.6381,6.725,6.5946,6.7076,936045.0
2016-01-22 09:35:00,7.72,7.72,7.67,7.68,377226.0,6.7076,6.7076,6.6641,6.6728,377226.0
2016-01-22 09:40:00,7.69,7.73,7.66,7.73,436179.0,6.6815,6.7163,6.6554,6.7163,436179.0
2016-01-22 09:45:00,7.73,7.73,7.65,7.67,363051.0,6.7163,6.7163,6.6468,6.6641,363051.0
2016-01-22 09:50:00,7.67,7.69,7.65,7.67,735810.0,6.6641,6.6815,6.6468,6.6641,735810.0
2016-01-22 09:55:00,7.67,7.7,7.67,7.67,290727.0,6.6641,6.6902,6.6641,6.6641,290727.0
2016-01-22 10:00:00,7.67,7.72,7.66,7.68,258270.0,6.6641,6.7076,6.6554,6.6728,258270.0
2016-01-22 10:05:00,7.68,7.69,7.65,7.68,244347.0,6.6728,6.6815,6.6468,6.6728,244347.0
2016-01-22 10:10:00,7.68,7.72,7.68,7.69,275868.0,6.6728,6.7076,6.6728,6.6815,275868.0
2016-01-22 10:15:00,7.69,7.69,7.64,7.64,411450.0,6.6815,6.6815,6.6381,6.6381,411450.0
2016-01-22 10:20:00,7.64,7.65,7.61,7.63,276525.0,6.6381,6.6468,6.612,6.6294,276525.0
2016-01-22 10:25:00,7.63,7.65,7.6,7.61,299172.0,6.6294,6.6468,6.6033,6.612,299172.0
2016-01-22 10:30:00,7.62,7.64,7.61,7.61,593307.0,6.6207,6.6381,6.612,6.612,593307.0
2016-01-22 10:35:00,7.61,7.62,7.57,7.58,445500.0,6.612,6.6207,6.5773,6.5859,445500.0
2016-01-22 10:40:00,7.58,7.59,7.56,7.57,704121.0,6.5859,6.5946,6.5686,6.5773,704121.0
2016-01-22 10:45:00,7.57,7.6,7.57,7.58,319071.0,6.5773,6.6033,6.5773,6.5859,319071.0
2016-01-22 10:50:00,7.58,7.6,7.54,7.54,511974.0,6.5859,6.6033,6.5512,6.5512,511974.0
2016-01-22 10:55:00,7.54,7.55,7.52,7.52,465966.0,6.5512,6.5599,6.5338,6.5338,465966.0
2016-01-22 11:00:00,7.52,7.54,7.51,7.51,363300.0,6.5338,6.5512,6.5251,6.5251,363300.0
2016-01-22 11:05:00,7.51,7.52,7.46,7.46,353037.0,6.5251,6.5338,6.4817,6.4817,353037.0
2016-01-22 11:10:00,7.46,7.5,7.46,7.49,332079.0,6.4817,6.5164,6.4817,6.5077,332079.0
2016-01-22 11:15:00,7.49,7.5,7.47,7.49,589035.0,6.5077,6.5164,6.4904,6.5077,589035.0
2016-01-22 11:20:00,7.5,7.52,7.49,7.5,358818.0,6.5164,6.5338,6.5077,6.5164,358818.0
2016-01-22 11:25:00,7.5,7.52,7.49,7.49,526620.0,6.5164,6.5338,6.5077,6.5077,526620.0
2016-01-22 11:30:00,7.49,7.49,7.47,7.48,221664.0,6.5077,6.5077,6.4904,6.4991,221664.0
2016-01-22 11:35:00,7.48,7.48,7.44,7.45,258276.0,6.4991,6.4991,6.4643,6.473,258276.0
2016-01-22 11:40:00,7.45,7.47,7.44,7.46,302493.0,6.473,6.4904,6.4643,6.4817,302493.0
2016-01-22 11:45:00,7.46,7.46,7.42,7.42,234156.0,6.4817,6.4817,6.4469,6.4469,234156.0
2016-01-22 11:50:00,7.42,7.42,7.39,7.41,559818.0,6.4469,6.4469,6.4209,6.4382,559818.0
2016-01-22 11:55:00,7.41,7.43,7.41,7.42,188799.0,6.4382,6.4556,6.4382,6.4469,188799.0
2016-01-22 12:00:00,7.42,7.44,7.41,7.42,233958.0,6.4469,6.4643,6.4382,6.4469,233958.0
2016-01-22 12:05:00,7.41,7.44,7.41,7.43,139074.0,6.4382,6.4643,6.4382,6.4556,139074.0
2016-01-22 12:10:00,7.43,7.45,7.4,7.45,202377.0,6.4556,6.473,6.4295,6.473,202377.0
2016-01-22 12:15:00,7.45,7.46,7.43,7.45,169452.0,6.473,6.4817,6.4556,6.473,169452.0
2016-01-22 12:20:00,7.45,7.46,7.43,7.44,193425.0,6.473,6.4817,6.4556,6.4643,193425.0
2016-01-22 12:25:00,7.44,7.47,7.44,7.45,252702.0,6.4643,6.4904,6.4643,6.473,252702.0
2016-01-22 12:30:00,7.45,7.45,7.43,7.44,382842.0,6.473,6.473,6.4556,6.4643,382842.0
2016-01-22 12:35:00,7.44,7.46,7.43,7.46,285822.0,6.4643,6.4817,6.4556,6.4817,285822.0
2016-01-22 12:40:00,7.46,7.47,7.41,7.43,216027.0,6.4817,6.4904,6.4382,6.4556,216027.0
2016-01-22 12:45:00,7.42,7.43,7.4,7.42,198294.0,6.4469,6.4556,6.4295,6.4469,198294.0
2016-01-22 12:50:00,7.42,7.45,7.42,7.44,236472.0,6.4469,6.473,6.4469,6.4643,236472.0
2016-01-22 12:55:00,7.44,7.45,7.44,7.45,257877.0,6.4643,6.473,6.4643,6.473,257877.0
2016-01-22 13:00:00,7.45,7.45,7.43,7.43,238233.0,6.473,6.473,6.4556,6.4556,238233.0
2016-01-22 13:05:00,7.44,7.44,7.37,7.39,372087.0,6.4643,6.4643,6.4035,6.4209,372087.0
2016-01-22 13:10:00,7.39,7.42,7.39,7.42,214836.0,6.4209,6.4469,6.4209,6.4469,214836.0
2016-01-22 13:15:00,7.42,7.45,7.4,7.43,435447.0,6.4469,6.473,6.4295,6.4556,435447.0
2016-01-22 13:20:00,7.43,7.44,7.43,7.44,221976.0,6.4556,6.4643,6.4556,6.4643,221976.0
2016-01-22 13:25:00,7.44,7.46,7.42,7.43,169890.0,6.4643,6.4817,6.4469,6.4556,169890.0
2016-01-22 13:30:00,7.43,7.45,7.42,7.44,96855.0,6.4556,6.473,6.4469,6.4643,96855.0
2016-01-22 13:35:00,7.43,7.44,7.41,7.42,122559.0,6.4556,6.4643,6.4382,6.4469,122559.0
2016-01-22 13:40:00,7.41,7.43,7.41,7.42,138012.0,6.4382,6.4556,6.4382,6.4469,138012.0
2016-01-22 13:45:00,7.42,7.45,7.42,7.45,196377.0,6.4469,6.473,6.4469,6.473,196377.0
2016-01-22 13:50:00,7.45,7.45,7.42,7.45,296184.0,6.473,6.473,6.4469,6.473,296184.0
2016-01-22 13:55:00,7.45,7.47,7.45,7.47,133167.0,6.473,6.4904,6.473,6.4904,133167.0
2016-01-22 14:00:00,7.47,7.47,7.44,7.44,264099.0,6.4904,6.4904,6.4643,6.4643,264099.0
2016-01-22 14:05:00,7.44,7.47,7.44,7.47,135951.0,6.4643,6.4904,6.4643,6.4904,135951.0
2016-01-22 14:10:00,7.47,7.47,7.43,7.43,424572.0,6.4904,6.4904,6.4556,6.4556,424572.0
2016-01-22 14:15:00,7.43,7.44,7.42,7.44,197961.0,6.4556,6.4643,6.4469,6.4643,197961.0
2016-01-22 14:20:00,7.44,7.44,7.41,7.43,224928.0,6.4643,6.4643,6.4382,6.4556,224928.0
2016-01-22 14:25:00,7.43,7.46,7.43,7.45,236427.0,6.4556,6.4817,6.4556,6.473,236427.0
2016-01-22 14:30:00,7.45,7.45,7.43,7.44,328128.0,6.473,6.473,6.4556,6.4643,328128.0
2016-01-22 14:35:00,7.43,7.44,7.42,7.42,428838.0,6.4556,6.4643,6.4469,6.4469,428838.0
2016-01-22 14:40:00,7.42,7.43,7.41,7.42,290634.0,6.4469,6.4556,6.4382,6.4469,290634.0
2016-01-22 14:45:00,7.42,7.44,7.41,7.43,235839.0,6.4469,6.4643,6.4382,6.4556,235839.0
2016-01-22 14:50:00,7.43,7.45,7.43,7.45,263418.0,6.4556,6.473,6.4556,6.473,263418.0
2016-01-22 14:55:00,7.44,7.48,7.44,7.47,288210.0,6.4643,6.4991,6.4643,6.4904,288210.0
2016-01-22 15:00:00,7.47,7.49,7.47,7.47,319230.0,6.4904,6.5077,6.4904,6.4904,319230.0
2016-01-22 15:05:00,7.47,7.47,7.45,7.46,185664.0,6.4904,6.4904,6.473,6.4817,185664.0
2016-01-22 15:10:00,7.46,7.47,7.44,7.46,263736.0,6.4817,6.4904,6.4643,6.4817,263736.0
2016-01-22 15:15:00,7.46,7.47,7.45,7.45,207126.0,6.4817,6.4904,6.473,6.473,207126.0
2016-01-22 15:20:00,7.46,7.46,7.45,7.45,198591.0,6.4817,6.4817,6.473,6.473,198591.0
2016-01-22 15:25:00,7.45,7.46,7.45,7.46,302655.0,6.473,6.4817,6.473,6.4817,302655.0
2016-01-22 15:30:00,7.46,7.46,7.43,7.44,483966.0,6.4817,6.4817,6.4556,6.4643,483966.0
2016-01-22 15:35:00,7.44,7.47,7.44,7.46,336816.0,6.4643,6.4904,6.4643,6.4817,336816.0
2016-01-22 15:40:00,7.47,7.49,7.47,7.49,429063.0,6.4904,6.5077,6.4904,6.5077,429063.0
2016-01-22 15:45:00,7.49,7.51,7.48,7.51,396939.0,6.5077,6.5251,6.4991,6.5251,396939.0
2016-01-22 15:50:00,7.5,7.51,7.46,7.47,543729.0,6.5164,6.5251,6.4817,6.4904,543729.0
2016-01-22 15:55:00,7.47,7.48,7.46,7.47,742344.0,6.4904,6.4991,6.4817,6.4904,742344.0
2016-01-25 09:30:00,7.45,7.47,7.39,7.41,319032.0,6.473,6.4904,6.4209,6.4382,319032.0
2016-01-25 09:35:00,7.4,7.41,7.35,7.37,182184.0,6.4295,6.4382,6.3861,6.4035,182184.0
2016-01-25 09:40:00,7.36,7.39,7.35,7.36,137736.0,6.3948,6.4209,6.3861,6.3948,137736.0
2016-01-25 09:45:00,7.36,7.39,7.35,7.38,518577.0,6.3948,6.4209,6.3861,6.4122,518577.0
2016-01-25 09:50:00,7.38,7.44,7.38,7.44,237456.0,6.4122,6.4643,6.4122,6.4643,237456.0
2016-01-25 09:55:00,7.44,7.45,7.4,7.4,239322.0,6.4643,6.473,6.4295,6.4295,239322.0
2016-01-25 10:00:00,7.4,7.48,7.38,7.46,414537.0,6.4295,6.4991,6.4122,6.4817,414537.0
2016-01-25 10:05:00,7.46,7.51,7.44,7.45,233292.0,6.4817,6.5251,6.4643,6.473,233292.0
2016-01-25 10:10:00,7.45,7.45,7.39,7.39,164358.0,6.473,6.473,6.4209,6.4209,164358.0
2016-01-25 10:15:00,7.39,7.44,7.38,7.41,212295.0,6.4209,6.4643,6.4122,6.4382,212295.0
2016-01-25 10:20:00,7.41,7.43,7.39,7.41,138999.0,6.4382,6.4556,6.4209,6.4382,138999.0
2016-01-25 10:25:00,7.41,7.41,7.38,7.38,94455.0,6.4382,6.4382,6.4122,6.4122,94455.0
2016-01-25 10:30:00,7.38,7.42,7.36,7.39,137121.0,6.4122,6.4469,6.3948,6.4209,137121.0
2016-01-25 10:35:00,7.38,7.4,7.37,7.38,74616.0,6.4122,6.4295,6.4035,6.4122,74616.0
2016-01-25 10:40:00,7.38,7.39,7.36,7.38,143376.0,6.4122,6.4209,6.3948,6.4122,143376.0
2016-01-25 10:45:00,7.38,7.4,7.37,7.38,73917.0,6.4122,6.4295,6.4035,6.4122,73917.0
2016-01-25 10:50:00,7.38,7.39,7.36,7.36,75912.0,6.4122,6.4209,6.3948,6.3948,75912.0
2016-01-25 10:55:00,7.36,7.4,7.36,7.39,111279.0,6.3948,6.4295,6.3948,6.4209,111279.0
2016-01-25 11:00:00,7.39,7.39,7.36,7.37,130488.0,6.4209,6.4209,6.3948,6.4035,130488.0
2016-01-25 11:05:00,7.37,7.39,7.35,7.37,192447.0,6.4035,6.4209,6.3861,6.4035,192447.0
2016-01-25 11:10:00,7.36,7.37,7.35,7.36,171291.0,6.3948,6.4035,6.3861,6.3948,171291.0
2016-01-25 11:15:00,7.36,7.37,7.35,7.36,218886.0,6.3948,6.4035,6.3861,6.3948,218886.0
2016-01-25 11:20:00,7.36,7.38,7.35,7.36,313779.0,6.3948,6.4122,6.3861,6.3948,313779.0
2016-01-25 11:25:00,7.37,7.37,7.35,7.37,193470.0,6.4035,6.4035,6.3861,6.4035,193470.0
2016-01-25 11:30:00,7.37,7.37,7.36,7.37,91269.0,6.4035,6.4035,6.3948,6.4035,91269.0
2016-01-25 11:35:00,7.37,7.38,7.36,7.37,71430.0,6.4035,6.4122,6.3948,6.4035,71430.0
2016-01-25 11:40:00,7.37,7.38,7.36,7.36,240180.0,6.4035,6.4122,6.3948,6.3948,240180.0
2016-01-25 11:45:00,7.36,7.38,7.36,7.36,466542.0,6.3948,6.4122,6.3948,6.3948,466542.0
2016-01-25 11:50:00,7.37,7.37,7.36,7.36,256368.0,6.4035,6.4035,6.3948,6.3948,256368.0
2016-01-25 11:55:00,7.36,7.38,7.36,7.37,104400.0,6.3948,6.4122,6.3948,6.4035,104400.0
2016-01-25 12:00:00,7.36,7.37,7.35,7.36,206820.0,6.3948,6.4035,6.3861,6.3948,206820.0
2016-01-25 12:05:00,7.36,7.37,7.34,7.37,103020.0,6.3948,6.4035,6.3774,6.4035,103020.0
2016-01-25 12:10:00,7.37,7.37,7.32,7.33,326817.0,6.4035,6.4035,6.36,6.3687,326817.0
2016-01-25 12:15:00,7.33,7.35,7.33,7.35,124164.0,6.3687,6.3861,6.3687,6.3861,124164.0
2016-01-25 12:20:00,7.35,7.36,7.34,7.36,68061.0,6.3861,6.3948,6.3774,6.3948,68061.0
2016-01-25 12:25:00,7.36,7.36,7.32,7.33,293139.0,6.3948,6.3948,6.36,6.3687,293139.0
2016-01-25 12:30:00,7.33,7.36,7.32,7.35,191013.0,6.3687,6.3948,6.36,6.3861,191013.0
2016-01-25 12:35:00,7.35,7.38,7.34,7.38,102651.0,6.3861,6.4122,6.3774,6.4122,102651.0
2016-01-25 12:40:00,7.38,7.38,7.35,7.35,84753.0,6.4122,6.4122,6.3861,6.3861,84753.0
2016-01-25 12:45:00,7.35,7.36,7.35,7.36,71790.0,6.3861,6.3948,6.3861,6.3948,71790.0
2016-01-25 12:50:00,7.36,7.37,7.34,7.35,116448.0,6.3948,6.4035,6.3774,6.3861,116448.0
2016-01-25 12:55:00,7.36,7.37,7.34,7.35,215931.0,6.3948,6.4035,6.3774,6.3861,215931.0
2016-01-25 13:00:00,7.36,7.37,7.36,7.37,164919.0,6.3948,6.4035,6.3948,6.4035,164919.0
2016-01-25 13:05:00,7.37,7.37,7.36,7.37,183534.0,6.4035,6.4035,6.3948,6.4035,183534.0
2016-01-25 13:10:00,7.37,7.37,7.36,7.37,246087.0,6.4035,6.4035,6.3948,6.4035,246087.0
2016-01-25 13:15:00,7.37,7.38,7.36,7.37,119952.0,6.4035,6.4122,6.3948,6.4035,119952.0
2016-01-25 13:20:00,7.37,7.38,7.36,7.37,154149.0,6.4035,6.4122,6.3948,6.4035,154149.0
2016-01-25 13:25:00,7.37,7.37,7.36,7.37,90099.0,6.4035,6.4035,6.3948,6.4035,90099.0
2016-01-25 13:30:00,7.37,7.39,7.36,7.37,96942.0,6.4035,6.4209,6.3948,6.4035,96942.0
2016-01-25 13:35:00,7.37,7.38,7.36,7.36,346863.0,6.4035,6.4122,6.3948,6.3948,346863.0
2016-01-25 13:40:00,7.36,7.38,7.36,7.37,140499.0,6.3948,6.4122,6.3948,6.4035,140499.0
2016-01-25 13:45:00,7.37,7.38,7.35,7.35,75477.0,6.4035,6.4122,6.3861,6.3861,75477.0
2016-01-25 13:50:00,7.36,7.37,7.35,7.36,64542.0,6.3948,6.4035,6.3861,6.3948,64542.0
2016-01-25 13:55:00,7.36,7.37,7.35,7.35,138102.0,6.3948,6.4035,6.3861,6.3861,138102.0
2016-01-25 14:00:00,7.35,7.37,7.34,7.36,114933.0,6.3861,6.4035,6.3774,6.3948,114933.0
2016-01-25 14:05:00,7.36,7.39,7.36,7.39,109485.0,6.3948,6.4209,6.3948,6.4209,109485.0
2016-01-25 14:10:00,7.39,7.39,7.36,7.37,119304.0,6.4209,6.4209,6.3948,6.4035,119304.0
2016-01-25 14:15:00,7.38,7.39,7.38,7.39,117192.0,6.4122,6.4209,6.4122,6.4209,117192.0
2016-01-25 14:20:00,7.39,7.39,7.37,7.38,88260.0,6.4209,6.4209,6.4035,6.4122,88260.0
2016-01-25 14:25:00,7.38,7.39,7.37,7.39,103326.0,6.4122,6.4209,6.4035,6.4209,103326.0
2016-01-25 14:30:00,7.39,7.4,7.37,7.38,143466.0,6.4209,6.4295,6.4035,6.4122,143466.0
2016-01-25 14:35:00,7.38,7.4,7.37,7.4,143412.0,6.4122,6.4295,6.4035,6.4295,143412.0
2016-01-25 14:40:00,7.4,7.4,7.38,7.38,84852.0,6.4295,6.4295,6.4122,6.4122,84852.0
2016-01-25 14:45:00,7.38,7.4,7.38,7.39,96258.0,6.4122,6.4295,6.4122,6.4209,96258.0
2016-01-25 14:50:00,7.39,7.4,7.38,7.38,179292.0,6.4209,6.4295,6.4122,6.4122,179292.0
2016-01-25 14:55:00,7.38,7.4,7.38,7.4,123831.0,6.4122,6.4295,6.4122,6.4295,123831.0
2016-01-25 15:00:00,7.4,7.41,7.4,7.4,110445.0,6.4295,6.4382,6.4295,6.4295,110445.0
2016-01-25 15:05:00,7.4,7.41,7.38,7.39,116808.0,6.4295,6.4382,6.4122,6.4209,116808.0
2016-01-25 15:10:00,7.38,7.39,7.37,7.37,219222.0,6.4122,6.4209,6.4035,6.4035,219222.0
2016-01-25 15:15:00,7.37,7.38,7.36,7.37,184329.0,6.4035,6.4122,6.3948,6.4035,184329.0
2016-01-25 15:20:00,7.37,7.37,7.33,7.33,159408.0,6.4035,6.4035,6.3687,6.3687,159408.0
2016-01-25 15:25:00,7.33,7.36,7.33,7.34,197223.0,6.3687,6.3948,6.3687,6.3774,197223.0
2016-01-25 15:30:00,7.34,7.35,7.32,7.32,262926.0,6.3774,6.3861,6.36,6.36,262926.0
2016-01-25 15:35:00,7.32,7.34,7.31,7.33,303891.0,6.36,6.3774,6.3513,6.3687,303891.0
2016-01-25 15:40:00,7.32,7.33,7.31,7.31,333624.0,6.36,6.3687,6.3513,6.3513,333624.0
2016-01-25 15:45:00,7.31,7.33,7.31,7.33,290109.0,6.3513,6.3687,6.3513,6.3687,290109.0
2016-01-25 15:50:00,7.32,7.33,7.31,7.32,410550.0,6.36,6.3687,6.3513,6.36,410550.0
2016-01-25 15:55:00,7.32,7.33,7.3,7.33,979083.0,6.36,6.3687,6.3427,6.3687,979083.0
2016-01-26 09:30:00,7.36,7.41,7.34,7.4,445416.0,6.3948,6.4382,6.3774,6.4295,445416.0
2016-01-26 09:35:00,7.4,7.43,7.38,7.39,190638.0,6.4295,6.4556,6.4122,6.4209,190638.0
2016-01-26 09:40:00,7.39,7.41,7.37,7.39,308964.0,6.4209,6.4382,6.4035,6.4209,308964.0
2016-01-26 09:45:00,7.39,7.39,7.35,7.36,386745.0,6.4209,6.4209,6.3861,6.3948,386745.0
2016-01-26 09:50:00,7.36,7.38,7.35,7.36,133344.0,6.3948,6.4122,6.3861,6.3948,133344.0
2016-01-26 09:55:00,7.37,7.37,7.35,7.37,144639.0,6.4035,6.4035,6.3861,6.4035,144639.0
2016-01-26 10:00:00,7.37,7.4,7.37,7.4,533889.0,6.4035,6.4295,6.4035,6.4295,533889.0
2016-01-26 10:05:00,7.4,7.45,7.39,7.43,510837.0,6.4295,6.473,6.4209,6.4556,510837.0
2016-01-26 10:10:00,7.43,7.45,7.42,7.43,582849.0,6.4556,6.473,6.4469,6.4556,582849.0
2016-01-26 10:15:00,7.43,7.44,7.41,7.42,598140.0,6.4556,6.4643,6.4382,6.4469,598140.0
2016-01-26 10:20:00,7.42,7.44,7.4,7.42,492672.0,6.4469,6.4643,6.4295,6.4469,492672.0
2016-01-26 10:25:00,7.42,7.43,7.4,7.41,286119.0,6.4469,6.4556,6.4295,6.4382,286119.0
2016-01-26 10:30:00,7.41,7.42,7.4,7.41,889332.0,6.4382,6.4469,6.4295,6.4382,889332.0
2016-01-26 10:35:00,7.41,7.43,7.41,7.42,655344.0,6.4382,6.4556,6.4382,6.4469,655344.0
2016-01-26 10:40:00,7.42,7.42,7.41,7.41,629760.0,6.4469,6.4469,6.4382,6.4382,629760.0
2016-01-26 10:45:00,7.41,7.41,7.38,7.39,193518.0,6.4382,6.4382,6.4122,6.4209,193518.0
2016-01-26 10:50:00,7.39,7.4,7.38,7.39,182940.0,6.4209,6.4295,6.4122,6.4209,182940.0
2016-01-26 10:55:00,7.39,7.39,7.37,7.38,396810.0,6.4209,6.4209,6.4035,6.4122,396810.0
2016-01-26 11:00:00,7.38,7.39,7.38,7.39,471888.0,6.4122,6.4209,6.4122,6.4209,471888.0
2016-01-26 11:05:00,7.39,7.4,7.38,7.38,558186.0,6.4209,6.4295,6.4122,6.4122,558186.0
2016-01-26 11:10:00,7.38,7.39,7.38,7.39,444390.0,6.4122,6.4209,6.4122,6.4209,444390.0
2016-01-26 11:15:00,7.39,7.4,7.38,7.4,615465.0,6.4209,6.4295,6.4122,6.4295,615465.0
2016-01-26 11:20:00,7.4,7.42,7.38,7.39,389808.0,6.4295,6.4469,6.4122,6.4209,389808.0
2016-01-26 11:25:00,7.4,7.4,7.38,7.39,530481.0,6.4295,6.4295,6.4122,6.4209,530481.0
2016-01-26 11:30:00,7.39,7.4,7.37,7.37,325935.0,6.4209,6.4295,6.4035,6.4035,325935.0
2016-01-26 11:35:00,7.37,7.39,7.37,7.38,224586.0,6.4035,6.4209,6.4035,6.4122,224586.0
2016-01-26 11:40:00,7.38,7.39,7.37,7.37,218955.0,6.4122,6.4209,6.4035,6.4035,218955.0
2016-01-26 11:45:00,7.38,7.38,7.37,7.37,153420.0,6.4122,6.4122,6.4035,6.4035,153420.0
2016-01-26 11:50:00,7.37,7.39,7.36,7.38,323562.0,6.4035,6.4209,6.3948,6.4122,323562.0
2016-01-26 11:55:00,7.38,7.39,7.37,7.39,223353.0,6.4122,6.4209,6.4035,6.4209,223353.0
2016-01-26 12:00:00,7.39,7.39,7.37,7.38,411684.0,6.4209,6.4209,6.4035,6.4122,411684.0
2016-01-26 12:05:00,7.38,7.39,7.38,7.38,218835.0,6.4122,6.4209,6.4122,6.4122,218835.0
2016-01-26 12:10:00,7.38,7.39,7.38,7.38,671730.0,6.4122,6.4209,6.4122,6.4122,671730.0
2016-01-26 12:15:00,7.38,7.4,7.38,7.4,331989.0,6.4122,6.4295,6.4122,6.4295,331989.0
2016-01-26 12:20:00,7.4,7.4,7.39,7.4,176079.0,6.4295,6.4295,6.4209,6.4295,176079.0
2016-01-26 12:25:00,7.39,7.42,7.39,7.42,206673.0,6.4209,6.4469,6.4209,6.4469,206673.0
2016-01-26 12:30:00,7.41,7.42,7.4,7.41,305601.0,6.4382,6.4469,6.4295,6.4382,305601.0
2016-01-26 12:35:00,7.4,7.42,7.39,7.41,651849.0,6.4295,6.4469,6.4209,6.4382,651849.0
2016-01-26 12:40:00,7.41,7.42,7.39,7.42,216045.0,6.4382,6.4469,6.4209,6.4469,216045.0
2016-01-26 12:45:00,7.42,7.42,7.4,7.41,291465.0,6.4469,6.4469,6.4295,6.4382,291465.0
2016-01-26 12:50:00,7.41,7.41,7.39,7.39,178605.0,6.4382,6.4382,6.4209,6.4209,178605.0
2016-01-26 12:55:00,7.39,7.41,7.38,7.4,127305.0,6.4209,6.4382,6.4122,6.4295,127305.0
2016-01-26 13:00:00,7.4,7.4,7.39,7.4,102261.0,6.4295,6.4295,6.4209,6.4295,102261.0
2016-01-26 13:05:00,7.4,7.4,7.38,7.39,106071.0,6.4295,6.4295,6.4122,6.4209,106071.0
2016-01-26 13:10:00,7.38,7.4,7.38,7.4,113040.0,6.4122,6.4295,6.4122,6.4295,113040.0
2016-01-26 13:15:00,7.39,7.41,7.39,7.4,405645.0,6.4209,6.4382,6.4209,6.4295,405645.0
2016-01-26 13:20:00,7.4,7.4,7.39,7.4,151428.0,6.4295,6.4295,6.4209,6.4295,151428.0
2016-01-26 13:25:00,7.4,7.41,7.39,7.39,356919.0,6.4295,6.4382,6.4209,6.4209,356919.0
2016-01-26 13:30:00,7.39,7.4,7.39,7.4,90615.0,6.4209,6.4295,6.4209,6.4295,90615.0
2016-01-26 13:35:00,7.4,7.4,7.39,7.39,217194.0,6.4295,6.4295,6.4209,6.4209,217194.0
2016-01-26 13:40:00,7.39,7.41,7.39,7.39,121830.0,6.4209,6.4382,6.4209,6.4209,121830.0
2016-01-26 13:45:00,7.4,7.4,7.39,7.4,180510.0,6.4295,6.4295,6.4209,6.4295,180510.0
2016-01-26 13:50:00,7.4,7.4,7.39,7.39,134385.0,6.4295,6.4295,6.4209,6.4209,134385.0
2016-01-26 13:55:00,7.39,7.4,7.39,7.4,75633.0,6.4209,6.4295,6.4209,6.4295,75633.0
2016-01-26 14:00:00,7.4,7.4,7.38,7.38,155697.0,6.4295,6.4295,6.4122,6.4122,155697.0
2016-01-26 14:05:00,7.38,7.39,7.38,7.39,129696.0,6.4122,6.4209,6.4122,6.4209,129696.0
2016-01-26 14:10:00,7.39,7.4,7.38,7.4,418779.0,6.4209,6.4295,6.4122,6.4295,418779.0
2016-01-26 14:15:00,7.39,7.41,7.39,7.41,317730.0,6.4209,6.4382,6.4209,6.4382,317730.0
2016-01-26 14:20:00,7.4,7.44,7.4,7.43,528420.0,6.4295,6.4643,6.4295,6.4556,528420.0
2016-01-26 14:25:00,7.43,7.44,7.41,7.42,229563.0,6.4556,6.4643,6.4382,6.4469,229563.0
2016-01-26 14:30:00,7.41,7.42,7.41,7.41,217695.0,6.4382,6.4469,6.4382,6.4382,217695.0
2016-01-26 14:35:00,7.42,7.42,7.41,7.42,201405.0,6.4469,6.4469,6.4382,6.4469,201405.0
2016-01-26 14:40:00,7.42,7.42,7.41,7.42,265434.0,6.4469,6.4469,6.4382,6.4469,265434.0
2016-01-26 14:45:00,7.42,7.42,7.4,7.42,268362.0,6.4469,6.4469,6.4295,6.4469,268362.0
2016-01-26 14:50:00,7.42,7.42,7.41,7.42,430308.0,6.4469,6.4469,6.4382,6.4469,430308.0
2016-01-26 14:55:00,7.42,7.42,7.41,7.41,246795.0,6.4469,6.4469,6.4382,6.4382,246795.0
2016-01-26 15:00:00,7.41,7.41,7.39,7.39,138000.0,6.4382,6.4382,6.4209,6.4209,138000.0
2016-01-26 15:05:00,7.39,7.39,7.38,7.38,160635.0,6.4209,6.4209,6.4122,6.4122,160635.0
2016-01-26 15:10:00,7.39,7.39,7.38,7.39,210774.0,6.4209,6.4209,6.4122,6.4209,210774.0
2016-01-26 15:15:00,7.39,7.42,7.39,7.4,163566.0,6.4209,6.4469,6.4209,6.4295,163566.0
2016-01-26 15:20:00,7.4,7.41,7.4,7.4,233961.0,6.4295,6.4382,6.4295,6.4295,233961.0
2016-01-26 15:25:00,7.4,7.42,7.4,7.41,232269.0,6.4295,6.4469,6.4295,6.4382,232269.0
2016-01-26 15:30:00,7.41,7.41,7.4,7.4,323760.0,6.4382,6.4382,6.4295,6.4295,323760.0
2016-01-26 15:35:00,7.4,7.41,7.4,7.41,254229.0,6.4295,6.4382,6.4295,6.4382,254229.0
2016-01-26 15:40:00,7.41,7.43,7.4,7.42,473508.0,6.4382,6.4556,6.4295,6.4469,473508.0
2016-01-26 15:45:00,7.43,7.43,7.41,7.42,422535.0,6.4556,6.4556,6.4382,6.4469,422535.0
2016-01-26 15:50:00,7.42,7.42,7.4,7.41,920595.0,6.4469,6.4469,6.4295,6.4382,920595.0
2016-01-26 15:55:00,7.41,7.43,7.4,7.42,791568.0,6.4382,6.4556,6.4295,6.4469,791568.0
2016-01-27 09:30:00,7.43,7.47,7.42,7.46,426309.0,6.4556,6.4904,6.4469,6.4817,426309.0
2016-01-27 09:35:00,7.46,7.53,7.45,7.52,452940.0,6.4817,6.5425,6.473,6.5338,452940.0
2016-01-27 09:40:00,7.52,7.53,7.5,7.53,461874.0,6.5338,6.5425,6.5164,6.5425,461874.0
2016-01-27 09:45:00,7.53,7.56,7.52,7.52,476571.0,6.5425,6.5686,6.5338,6.5338,476571.0
2016-01-27 09:50:00,7.52,7.52,7.48,7.51,248466.0,6.5338,6.5338,6.4991,6.5251,248466.0
2016-01-27 09:55:00,7.51,7.51,7.46,7.46,570978.0,6.5251,6.5251,6.4817,6.4817,570978.0
2016-01-27 10:00:00,7.46,7.47,7.42,7.44,442485.0,6.4817,6.4904,6.4469,6.4643,442485.0
2016-01-27 10:05:00,7.44,7.46,7.43,7.46,338868.0,6.4643,6.4817,6.4556,6.4817,338868.0
2016-01-27 10:10:00,7.46,7.46,7.44,7.44,182112.0,6.4817,6.4817,6.4643,6.4643,182112.0
2016-01-27 10:15:00,7.44,7.45,7.43,7.44,676461.0,6.4643,6.473,6.4556,6.4643,676461.0
2016-01-27 10:20:00,7.44,7.45,7.43,7.45,495990.0,6.4643,6.473,6.4556,6.473,495990.0
2016-01-27 10:25:00,7.45,7.47,7.44,7.44,177123.0,6.473,6.4904,6.4643,6.4643,177123.0
2016-01-27 10:30:00,7.44,7.47,7.43,7.44,309477.0,6.4643,6.4904,6.4556,6.4643,309477.0
2016-01-27 10:35:00,7.45,7.47,7.44,7.46,977166.0,6.473,6.4904,6.4643,6.4817,977166.0
2016-01-27 10:40:00,7.46,7.48,7.46,7.48,332625.0,6.4817,6.4991,6.4817,6.4991,332625.0
2016-01-27 10:45:00,7.48,7.5,7.47,7.47,464130.0,6.4991,6.5164,6.4904,6.4904,464130.0
2016-01-27 10:50:00,7.47,7.48,7.46,7.47,154332.0,6.4904,6.4991,6.4817,6.4904,154332.0
2016-01-27 10:55:00,7.47,7.48,7.46,7.48,339855.0,6.4904,6.4991,6.4817,6.4991,339855.0
2016-01-27 11:00:00,7.47,7.49,7.47,7.49,152112.0,6.4904,6.5077,6.4904,6.5077,152112.0
2016-01-27 11:05:00,7.48,7.52,7.48,7.5,126582.0,6.4991,6.5338,6.4991,6.5164,126582.0
2016-01-27 11:10:00,7.51,7.51,7.49,7.5,96147.0,6.5251,6.5251,6.5077,6.5164,96147.0
2016-01-27 11:15:00,7.5,7.51,7.48,7.5,114369.0,6.5164,6.5251,6.4991,6.5164,114369.0
2016-01-27 11:20:00,7.5,7.51,7.49,7.5,140508.0,6.5164,6.5251,6.5077,6.5164,140508.0
2016-01-27 11:25:00,7.5,7.51,7.49,7.5,573786.0,6.5164,6.5251,6.5077,6.5164,573786.0
2016-01-27 11:30:00,7.5,7.5,7.49,7.5,231351.0,6.5164,6.5164,6.5077,6.5164,231351.0
2016-01-27 11:35:00,7.5,7.53,7.5,7.52,320463.0,6.5164,6.5425,6.5164,6.5338,320463.0
2016-01-27 11:40:00,7.53,7.53,7.5,7.53,238599.0,6.5425,6.5425,6.5164,6.5425,238599.0
2016-01-27 11:45:00,7.53,7.54,7.52,7.52,158775.0,6.5425,6.5512,6.5338,6.5338,158775.0
2016-01-27 11:50:00,7.52,7.52,7.5,7.51,107454.0,6.5338,6.5338,6.5164,6.5251,107454.0
2016-01-27 11:55:00,7.51,7.52,7.5,7.5,140778.0,6.5251,6.5338,6.5164,6.5164,140778.0
2016-01-27 12:00:00,7.5,7.53,7.5,7.51,97941.0,6.5164,6.5425,6.5164,6.5251,97941.0
2016-01-27 12:05:00,7.51,7.52,7.51,7.51,118461.0,6.5251,6.5338,6.5251,6.5251,118461.0
2016-01-27 12:10:00,7.51,7.51,7.49,7.5,195498.0,6.5251,6.5251,6.5077,6.5164,195498.0
2016-01-27 12:15:00,7.5,7.5,7.49,7.5,197865.0,6.5164,6.5164,6.5077,6.5164,197865.0
2016-01-27 12:20:00,7.5,7.5,7.48,7.49,468780.0,6.5164,6.5164,6.4991,6.5077,468780.0
2016-01-27 12:25:00,7.49,7.5,7.48,7.48,129654.0,6.5077,6.5164,6.4991,6.4991,129654.0
2016-01-27 12:30:00,7.48,7.48,7.47,7.47,191337.0,6.4991,6.4991,6.4904,6.4904,191337.0
2016-01-27 12:35:00,7.47,7.48,7.46,7.46,359886.0,6.4904,6.4991,6.4817,6.4817,359886.0
2016-01-27 12:40:00,7.47,7.47,7.44,7.46,760800.0,6.4904,6.4904,6.4643,6.4817,760800.0
2016-01-27 12:45:00,7.46,7.46,7.45,7.46,462864.0,6.4817,6.4817,6.473,6.4817,462864.0
2016-01-27 12:50:00,7.46,7.48,7.45,7.46,722010.0,6.4817,6.4991,6.473,6.4817,722010.0
2016-01-27 12:55:00,7.46,7.46,7.45,7.45,146709.0,6.4817,6.4817,6.473,6.473,146709.0
2016-01-27 13:00:00,7.45,7.45,7.43,7.44,365313.0,6.473,6.473,6.4556,6.4643,365313.0
2016-01-27 13:05:00,7.44,7.44,7.41,7.42,256284.0,6.4643,6.4643,6.4382,6.4469,256284.0
2016-01-27 13:10:00,7.43,7.44,7.39,7.4,337977.0,6.4556,6.4643,6.4209,6.4295,337977.0
2016-01-27 13:15:00,7.4,7.41,7.39,7.4,266223.0,6.4295,6.4382,6.4209,6.4295,266223.0
2016-01-27 13:20:00,7.4,7.41,7.4,7.4,156150.0,6.4295,6.4382,6.4295,6.4295,156150.0
2016-01-27 13:25:00,7.4,7.43,7.4,7.41,183381.0,6.4295,6.4556,6.4295,6.4382,183381.0
2016-01-27 13:30:00,7.41,7.43,7.41,7.43,106038.0,6.4382,6.4556,6.4382,6.4556,106038.0
2016-01-27 13:35:00,7.43,7.43,7.42,7.42,79743.0,6.4556,6.4556,6.4469,6.4469,79743.0
2016-01-27 13:40:00,7.42,7.43,7.42,7.43,106422.0,6.4469,6.4556,6.4469,6.4556,106422.0
2016-01-27 13:45:00,7.43,7.46,7.43,7.44,133149.0,6.4556,6.4817,6.4556,6.4643,133149.0
2016-01-27 13:50:00,7.44,7.46,7.44,7.44,120207.0,6.4643,6.4817,6.4643,6.4643,120207.0
2016-01-27 13:55:00,7.44,7.47,7.44,7.46,220419.0,6.4643,6.4904,6.4643,6.4817,220419.0
2016-01-27 14:00:00,7.46,7.48,7.43,7.45,2319228.0,6.4817,6.4991,6.4556,6.473,2319228.0
2016-01-27 14:05:00,7.45,7.45,7.37,7.38,239457.0,6.473,6.473,6.4035,6.4122,239457.0
2016-01-27 14:10:00,7.38,7.4,7.35,7.37,248607.0,6.4122,6.4295,6.3861,6.4035,248607.0
2016-01-27 14:15:00,7.37,7.4,7.36,7.39,204774.0,6.4035,6.4295,6.3948,6.4209,204774.0
2016-01-27 14:20:00,7.39,7.41,7.39,7.4,163719.0,6.4209,6.4382,6.4209,6.4295,163719.0
2016-01-27 14:25:00,7.4,7.41,7.39,7.41,180297.0,6.4295,6.4382,6.4209,6.4382,180297.0
2016-01-27 14:30:00,7.41,7.41,7.38,7.39,372852.0,6.4382,6.4382,6.4122,6.4209,372852.0
2016-01-27 14:35:00,7.39,7.39,7.35,7.35,316047.0,6.4209,6.4209,6.3861,6.3861,316047.0
2016-01-27 14:40:00,7.35,7.36,7.35,7.35,317619.0,6.3861,6.3948,6.3861,6.3861,317619.0
2016-01-27 14:45:00,7.35,7.37,7.34,7.35,274761.0,6.3861,6.4035,6.3774,6.3861,274761.0
2016-01-27 14:50:00,7.35,7.37,7.35,7.35,250476.0,6.3861,6.4035,6.3861,6.3861,250476.0
2016-01-27 14:55:00,7.35,7.36,7.33,7.34,260934.0,6.3861,6.3948,6.3687,6.3774,260934.0
2016-01-27 15:00:00,7.34,7.34,7.28,7.3,583722.0,6.3774,6.3774,6.3253,6.3427,583722.0
2016-01-27 15:05:00,7.3,7.31,7.28,7.31,205755.0,6.3427,6.3513,6.3253,6.3513,205755.0
2016-01-27 15:10:00,7.31,7.31,7.27,7.27,297330.0,6.3513,6.3513,6.3166,6.3166,297330.0
2016-01-27 15:15:00,7.27,7.29,7.26,7.27,271980.0,6.3166,6.334,6.3079,6.3166,271980.0
2016-01-27 15:20:00,7.28,7.32,7.27,7.32,549801.0,6.3253,6.36,6.3166,6.36,549801.0
2016-01-27 15:25:00,7.32,7.34,7.32,7.33,533460.0,6.36,6.3774,6.36,6.3687,533460.0
2016-01-27 15:30:00,7.33,7.34,7.32,7.33,360189.0,6.3687,6.3774,6.36,6.3687,360189.0
2016-01-27 15:35:00,7.33,7.35,7.31,7.32,355518.0,6.3687,6.3861,6.3513,6.36,355518.0
2016-01-27 15:40:00,7.32,7.33,7.31,7.33,413658.0,6.36,6.3687,6.3513,6.3687,413658.0
2016-01-27 15:45:00,7.33,7.34,7.32,7.33,450375.0,6.3687,6.3774,6.36,6.3687,450375.0
2016-01-27 15:50:00,7.32,7.33,7.31,7.32,550785.0,6.36,6.3687,6.3513,6.36,550785.0
2016-01-27 15:55:00,7.32,7.33,7.31,7.33,918030.0,6.36,6.3687,6.3513,6.3687,918030.0
2016-01-28 09:30:00,7.43,7.5,7.41,7.49,564438.0,6.4556,6.5164,6.4382,6.5077,564438.0
2016-01-28 09:35:00,7.49,7.5,7.4,7.43,595326.0,6.5077,6.5164,6.4295,6.4556,595326.0
2016-01-28 09:40:00,7.43,7.45,7.41,7.45,290085.0,6.4556,6.473,6.4382,6.473,290085.0
2016-01-28 09:45:00,7.45,7.46,7.43,7.44,310491.0,6.473,6.4817,6.4556,6.4643,310491.0
2016-01-28 09:50:00,7.44,7.49,7.44,7.46,207243.0,6.4643,6.5077,6.4643,6.4817,207243.0
2016-01-28 09:55:00,7.46,7.5,7.45,7.5,267852.0,6.4817,6.5164,6.473,6.5164,267852.0
2016-01-28 10:00:00,7.49,7.49,7.42,7.44,273261.0,6.5077,6.5077,6.4469,6.4643,273261.0
2016-01-28 10:05:00,7.44,7.46,7.43,7.44,208947.0,6.4643,6.4817,6.4556,6.4643,208947.0
2016-01-28 10:10:00,7.44,7.44,7.42,7.43,244332.0,6.4643,6.4643,6.4469,6.4556,244332.0
2016-01-28 10:15:00,7.43,7.43,7.4,7.4,279300.0,6.4556,6.4556,6.4295,6.4295,279300.0
2016-01-28 10:20:00,7.4,7.42,7.4,7.42,260268.0,6.4295,6.4469,6.4295,6.4469,260268.0
2016-01-28 10:25:00,7.42,7.42,7.38,7.39,308229.0,6.4469,6.4469,6.4122,6.4209,308229.0
2016-01-28 10:30:00,7.39,7.39,7.36,7.37,226008.0,6.4209,6.4209,6.3948,6.4035,226008.0
2016-01-28 10:35:00,7.37,7.43,7.36,7.43,196215.0,6.4035,6.4556,6.3948,6.4556,196215.0
2016-01-28 10:40:00,7.43,7.44,7.42,7.43,199566.0,6.4556,6.4643,6.4469,6.4556,199566.0
2016-01-28 10:45:00,7.43,7.43,7.39,7.4,153615.0,6.4556,6.4556,6.4209,6.4295,153615.0
2016-01-28 10:50:00,7.4,7.41,7.37,7.38,166437.0,6.4295,6.4382,6.4035,6.4122,166437.0
2016-01-28 10:55:00,7.38,7.4,7.36,7.39,199470.0,6.4122,6.4295,6.3948,6.4209,199470.0
2016-01-28 11:00:00,7.39,7.44,7.39,7.44,254124.0,6.4209,6.4643,6.4209,6.4643,254124.0
2016-01-28 11:05:00,7.44,7.46,7.44,7.45,195915.0,6.4643,6.4817,6.4643,6.473,195915.0
2016-01-28 11:10:00,7.45,7.47,7.44,7.45,157956.0,6.473,6.4904,6.4643,6.473,157956.0
2016-01-28 11:15:00,7.45,7.45,7.41,7.42,165228.0,6.473,6.473,6.4382,6.4469,165228.0
2016-01-28 11:20:00,7.42,7.43,7.41,7.41,215646.0,6.4469,6.4556,6.4382,6.4382,215646.0
2016-01-28 11:25:00,7.41,7.41,7.37,7.38,315129.0,6.4382,6.4382,6.4035,6.4122,315129.0
2016-01-28 11:30:00,7.37,7.38,7.37,7.38,99306.0,6.4035,6.4122,6.4035,6.4122,99306.0
2016-01-28 11:35:00,7.39,7.4,7.38,7.4,109167.0,6.4209,6.4295,6.4122,6.4295,109167.0
2016-01-28 11:40:00,7.4,7.4,7.37,7.38,149031.0,6.4295,6.4295,6.4035,6.4122,149031.0
2016-01-28 11:45:00,7.38,7.38,7.35,7.36,188844.0,6.4122,6.4122,6.3861,6.3948,188844.0
2016-01-28 11:50:00,7.36,7.38,7.36,7.37,116184.0,6.3948,6.4122,6.3948,6.4035,116184.0
2016-01-28 11:55:00,7.38,7.38,7.34,7.35,107880.0,6.4122,6.4122,6.3774,6.3861,107880.0
2016-01-28 12:00:00,7.35,7.38,7.34,7.37,142455.0,6.3861,6.4122,6.3774,6.4035,142455.0
2016-01-28 12:05:00,7.37,7.38,7.36,7.36,74535.0,6.4035,6.4122,6.3948,6.3948,74535.0
2016-01-28 12:10:00,7.36,7.39,7.35,7.37,124449.0,6.3948,6.4209,6.3861,6.4035,124449.0
2016-01-28 12:15:00,7.37,7.39,7.37,7.37,86823.0,6.4035,6.4209,6.4035,6.4035,86823.0
2016-01-28 12:20:00,7.38,7.41,7.37,7.4,124062.0,6.4122,6.4382,6.4035,6.4295,124062.0
2016-01-28 12:25:00,7.4,7.4,7.38,7.4,102600.0,6.4295,6.4295,6.4122,6.4295,102600.0
2016-01-28 12:30:00,7.4,7.42,7.39,7.41,203526.0,6.4295,6.4469,6.4209,6.4382,203526.0
2016-01-28 12:35:00,7.41,7.42,7.39,7.4,278733.0,6.4382,6.4469,6.4209,6.4295,278733.0
2016-01-28 12:40:00,7.4,7.43,7.4,7.41,80769.0,6.4295,6.4556,6.4295,6.4382,80769.0
2016-01-28 12:45:00,7.41,7.44,7.4,7.42,124467.0,6.4382,6.4643,6.4295,6.4469,124467.0
2016-01-28 12:50:00,7.42,7.43,7.41,7.42,87075.0,6.4469,6.4556,6.4382,6.4469,87075.0
2016-01-28 12:55:00,7.41,7.43,7.4,7.43,93777.0,6.4382,6.4556,6.4295,6.4556,93777.0
2016-01-28 13:00:00,7.43,7.43,7.41,7.42,131088.0,6.4556,6.4556,6.4382,6.4469,131088.0
2016-01-28 13:05:00,7.42,7.43,7.41,7.43,110829.0,6.4469,6.4556,6.4382,6.4556,110829.0
2016-01-28 13:10:00,7.43,7.46,7.43,7.45,186855.0,6.4556,6.4817,6.4556,6.473,186855.0
2016-01-28 13:15:00,7.45,7.45,7.42,7.42,227514.0,6.473,6.473,6.4469,6.4469,227514.0
2016-01-28 13:20:00,7.42,7.43,7.4,7.41,157539.0,6.4469,6.4556,6.4295,6.4382,157539.0
2016-01-28 13:25:00,7.41,7.44,7.41,7.44,258945.0,6.4382,6.4643,6.4382,6.4643,258945.0
2016-01-28 13:30:00,7.44,7.46,7.44,7.45,173352.0,6.4643,6.4817,6.4643,6.473,173352.0
2016-01-28 13:35:00,7.46,7.46,7.45,7.45,216783.0,6.4817,6.4817,6.473,6.473,216783.0
2016-01-28 13:40:00,7.45,7.47,7.45,7.46,256218.0,6.473,6.4904,6.473,6.4817,256218.0
2016-01-28 13:45:00,7.46,7.46,7.43,7.44,245412.0,6.4817,6.4817,6.4556,6.4643,245412.0
2016-01-28 13:50:00,7.44,7.45,7.43,7.45,102480.0,6.4643,6.473,6.4556,6.473,102480.0
2016-01-28 13:55:00,7.45,7.47,7.43,7.43,189255.0,6.473,6.4904,6.4556,6.4556,189255.0
2016-01-28 14:00:00,7.43,7.46,7.43,7.45,128583.0,6.4556,6.4817,6.4556,6.473,128583.0
2016-01-28 14:05:00,7.45,7.47,7.44,7.45,281706.0,6.473,6.4904,6.4643,6.473,281706.0
2016-01-28 14:10:00,7.46,7.46,7.44,7.45,100050.0,6.4817,6.4817,6.4643,6.473,100050.0
2016-01-28 14:15:00,7.45,7.46,7.43,7.43,142632.0,6.473,6.4817,6.4556,6.4556,142632.0
2016-01-28 14:20:00,7.44,7.45,7.43,7.44,137538.0,6.4643,6.473,6.4556,6.4643,137538.0
2016-01-28 14:25:00,7.44,7.45,7.43,7.45,123153.0,6.4643,6.473,6.4556,6.473,123153.0
2016-01-28 14:30:00,7.45,7.46,7.44,7.45,203313.0,6.473,6.4817,6.4643,6.473,203313.0
2016-01-28 14:35:00,7.45,7.47,7.44,7.47,210930.0,6.473,6.4904,6.4643,6.4904,210930.0
2016-01-28 14:40:00,7.47,7.48,7.45,7.46,218904.0,6.4904,6.4991,6.473,6.4817,218904.0
2016-01-28 14:45:00,7.46,7.47,7.45,7.45,129600.0,6.4817,6.4904,6.473,6.473,129600.0
2016-01-28 14:50:00,7.45,7.46,7.45,7.45,135279.0,6.473,6.4817,6.473,6.473,135279.0
2016-01-28 14:55:00,7.45,7.47,7.45,7.47,152211.0,6.473,6.4904,6.473,6.4904,152211.0
2016-01-28 15:00:00,7.47,7.48,7.45,7.46,246894.0,6.4904,6.4991,6.473,6.4817,246894.0
2016-01-28 15:05:00,7.47,7.49,7.46,7.49,261513.0,6.4904,6.5077,6.4817,6.5077,261513.0
2016-01-28 15:10:00,7.49,7.51,7.48,7.48,311004.0,6.5077,6.5251,6.4991,6.4991,311004.0
2016-01-28 15:15:00,7.48,7.49,7.48,7.49,231027.0,6.4991,6.5077,6.4991,6.5077,231027.0
2016-01-28 15:20:00,7.49,7.5,7.48,7.48,280314.0,6.5077,6.5164,6.4991,6.4991,280314.0
2016-01-28 15:25:00,7.48,7.49,7.47,7.47,282306.0,6.4991,6.5077,6.4904,6.4904,282306.0
2016-01-28 15:30:00,7.47,7.48,7.46,7.46,262635.0,6.4904,6.4991,6.4817,6.4817,262635.0
2016-01-28 15:35:00,7.46,7.48,7.46,7.46,262413.0,6.4817,6.4991,6.4817,6.4817,262413.0
2016-01-28 15:40:00,7.46,7.47,7.44,7.45,328473.0,6.4817,6.4904,6.4643,6.473,328473.0
2016-01-28 15:45:00,7.45,7.47,7.44,7.46,447027.0,6.473,6.4904,6.4643,6.4817,447027.0
2016-01-28 15:50:00,7.46,7.47,7.45,7.46,496749.0,6.4817,6.4904,6.473,6.4817,496749.0
2016-01-28 15:55:00,7.45,7.47,7.45,7.45,692547.0,6.473,6.4904,6.473,6.473,692547.0
2016-01-29 09:30:00,7.51,7.55,7.51,7.53,412056.0,6.5251,6.5599,6.5251,6.5425,412056.0
2016-01-29 09:35:00,7.54,7.61,7.53,7.56,276378.0,6.5512,6.612,6.5425,6.5686,276378.0
2016-01-29 09:40:00,7.56,7.57,7.53,7.57,139005.0,6.5686,6.5773,6.5425,6.5773,139005.0
2016-01-29 09:45:00,7.57,7.59,7.55,7.58,183948.0,6.5773,6.5946,6.5599,6.5859,183948.0
2016-01-29 09:50:00,7.58,7.59,7.57,7.57,211932.0,6.5859,6.5946,6.5773,6.5773,211932.0
2016-01-29 09:55:00,7.57,7.59,7.56,7.57,158175.0,6.5773,6.5946,6.5686,6.5773,158175.0
2016-01-29 10:00:00,7.57,7.62,7.57,7.61,218517.0,6.5773,6.6207,6.5773,6.612,218517.0
2016-01-29 10:05:00,7.61,7.64,7.61,7.63,132402.0,6.612,6.6381,6.612,6.6294,132402.0
2016-01-29 10:10:00,7.63,7.65,7.62,7.62,225594.0,6.6294,6.6468,6.6207,6.6207,225594.0
2016-01-29 10:15:00,7.62,7.64,7.62,7.63,134658.0,6.6207,6.6381,6.6207,6.6294,134658.0
2016-01-29 10:20:00,7.63,7.64,7.61,7.62,125817.0,6.6294,6.6381,6.612,6.6207,125817.0
2016-01-29 10:25:00,7.62,7.62,7.56,7.57,161862.0,6.6207,6.6207,6.5686,6.5773,161862.0
2016-01-29 10:30:00,7.57,7.58,7.55,7.55,146610.0,6.5773,6.5859,6.5599,6.5599,146610.0
2016-01-29 10:35:00,7.55,7.59,7.54,7.58,150831.0,6.5599,6.5946,6.5512,6.5859,150831.0
2016-01-29 10:40:00,7.58,7.59,7.56,7.57,235464.0,6.5859,6.5946,6.5686,6.5773,235464.0
2016-01-29 10:45:00,7.57,7.58,7.56,7.57,219531.0,6.5773,6.5859,6.5686,6.5773,219531.0
2016-01-29 10:50:00,7.57,7.58,7.54,7.55,211299.0,6.5773,6.5859,6.5512,6.5599,211299.0
2016-01-29 10:55:00,7.55,7.56,7.54,7.55,228024.0,6.5599,6.5686,6.5512,6.5599,228024.0
2016-01-29 11:00:00,7.55,7.57,7.55,7.57,209511.0,6.5599,6.5773,6.5599,6.5773,209511.0
2016-01-29 11:05:00,7.57,7.6,7.57,7.6,140025.0,6.5773,6.6033,6.5773,6.6033,140025.0
2016-01-29 11:10:00,7.6,7.6,7.57,7.58,136089.0,6.6033,6.6033,6.5773,6.5859,136089.0
2016-01-29 11:15:00,7.58,7.58,7.54,7.54,178653.0,6.5859,6.5859,6.5512,6.5512,178653.0
2016-01-29 11:20:00,7.55,7.57,7.54,7.56,187962.0,6.5599,6.5773,6.5512,6.5686,187962.0
2016-01-29 11:25:00,7.56,7.57,7.54,7.56,165108.0,6.5686,6.5773,6.5512,6.5686,165108.0
2016-01-29 11:30:00,7.56,7.57,7.54,7.56,213165.0,6.5686,6.5773,6.5512,6.5686,213165.0
2016-01-29 11:35:00,7.56,7.56,7.55,7.55,187317.0,6.5686,6.5686,6.5599,6.5599,187317.0
2016-01-29 11:40:00,7.55,7.56,7.53,7.54,197673.0,6.5599,6.5686,6.5425,6.5512,197673.0
2016-01-29 11:45:00,7.54,7.56,7.54,7.56,143433.0,6.5512,6.5686,6.5512,6.5686,143433.0
2016-01-29 11:50:00,7.56,7.6,7.56,7.59,253398.0,6.5686,6.6033,6.5686,6.5946,253398.0
2016-01-29 11:55:00,7.59,7.59,7.57,7.58,155007.0,6.5946,6.5946,6.5773,6.5859,155007.0
2016-01-29 12:00:00,7.58,7.58,7.56,7.57,118656.0,6.5859,6.5859,6.5686,6.5773,118656.0
2016-01-29 12:05:00,7.58,7.59,7.57,7.57,122712.0,6.5859,6.5946,6.5773,6.5773,122712.0
2016-01-29 12:10:00,7.57,7.58,7.56,7.57,152406.0,6.5773,6.5859,6.5686,6.5773,152406.0
2016-01-29 12:15:00,7.57,7.59,7.57,7.57,243081.0,6.5773,6.5946,6.5773,6.5773,243081.0
2016-01-29 12:20:00,7.57,7.58,7.57,7.57,162360.0,6.5773,6.5859,6.5773,6.5773,162360.0
2016-01-29 12:25:00,7.57,7.58,7.55,7.55,211881.0,6.5773,6.5859,6.5599,6.5599,211881.0
2016-01-29 12:30:00,7.55,7.55,7.52,7.54,247833.0,6.5599,6.5599,6.5338,6.5512,247833.0
2016-01-29 12:35:00,7.54,7.57,7.54,7.57,163260.0,6.5512,6.5773,6.5512,6.5773,163260.0
2016-01-29 12:40:00,7.57,7.58,7.56,7.57,109683.0,6.5773,6.5859,6.5686,6.5773,109683.0
2016-01-29 12:45:00,7.57,7.59,7.56,7.58,157974.0,6.5773,6.5946,6.5686,6.5859,157974.0
2016-01-29 12:50:00,7.58,7.58,7.57,7.58,206313.0,6.5859,6.5859,6.5773,6.5859,206313.0
2016-01-29 12:55:00,7.58,7.58,7.57,7.58,122814.0,6.5859,6.5859,6.5773,6.5859,122814.0
2016-01-29 13:00:00,7.59,7.6,7.57,7.57,195189.0,6.5946,6.6033,6.5773,6.5773,195189.0
2016-01-29 13:05:00,7.57,7.58,7.57,7.58,133725.0,6.5773,6.5859,6.5773,6.5859,133725.0
2016-01-29 13:10:00,7.58,7.58,7.57,7.58,290355.0,6.5859,6.5859,6.5773,6.5859,290355.0
2016-01-29 13:15:00,7.57,7.58,7.56,7.58,260325.0,6.5773,6.5859,6.5686,6.5859,260325.0
2016-01-29 13:20:00,7.58,7.59,7.57,7.58,215967.0,6.5859,6.5946,6.5773,6.5859,215967.0
2016-01-29 13:25:00,7.58,7.58,7.57,7.58,139062.0,6.5859,6.5859,6.5773,6.5859,139062.0
2016-01-29 13:30:00,7.58,7.59,7.57,7.57,237525.0,6.5859,6.5946,6.5773,6.5773,237525.0
2016-01-29 13:35:00,7.57,7.58,7.55,7.55,378069.0,6.5773,6.5859,6.5599,6.5599,378069.0
2016-01-29 13:40:00,7.55,7.56,7.54,7.56,264642.0,6.5599,6.5686,6.5512,6.5686,264642.0
2016-01-29 13:45:00,7.56,7.59,7.56,7.59,328731.0,6.5686,6.5946,6.5686,6.5946,328731.0
2016-01-29 13:50:00,7.59,7.59,7.56,7.56,190203.0,6.5946,6.5946,6.5686,6.5686,190203.0
2016-01-29 13:55:00,7.57,7.57,7.56,7.57,162594.0,6.5773,6.5773,6.5686,6.5773,162594.0
2016-01-29 14:00:00,7.57,7.58,7.56,7.57,188490.0,6.5773,6.5859,6.5686,6.5773,188490.0
2016-01-29 14:05:00,7.57,7.58,7.56,7.56,171225.0,6.5773,6.5859,6.5686,6.5686,171225.0
2016-01-29 14:10:00,7.56,7.57,7.56,7.57,101724.0,6.5686,6.5773,6.5686,6.5773,101724.0
2016-01-29 14:15:00,7.57,7.59,7.57,7.58,327138.0,6.5773,6.5946,6.5773,6.5859,327138.0
2016-01-29 14:20:00,7.58,7.6,7.58,7.6,127668.0,6.5859,6.6033,6.5859,6.6033,127668.0
2016-01-29 14:25:00,7.6,7.61,7.6,7.61,181893.0,6.6033,6.612,6.6033,6.612,181893.0
2016-01-29 14:30:00,7.61,7.62,7.6,7.61,158361.0,6.612,6.6207,6.6033,6.612,158361.0
2016-01-29 14:35:00,7.6,7.6,7.59,7.59,146253.0,6.6033,6.6033,6.5946,6.5946,146253.0
2016-01-29 14:40:00,7.59,7.59,7.57,7.57,252372.0,6.5946,6.5946,6.5773,6.5773,252372.0
2016-01-29 14:45:00,7.57,7.59,7.56,7.59,289002.0,6.5773,6.5946,6.5686,6.5946,289002.0
2016-01-29 14:50:00,7.59,7.59,7.57,7.57,125610.0,6.5946,6.5946,6.5773,6.5773,125610.0
2016-01-29 14:55:00,7.57,7.58,7.56,7.58,212814.0,6.5773,6.5859,6.5686,6.5859,212814.0
2016-01-29 15:00:00,7.58,7.6,7.57,7.59,318381.0,6.5859,6.6033,6.5773,6.5946,318381.0
2016-01-29 15:05:00,7.59,7.62,7.59,7.62,271134.0,6.5946,6.6207,6.5946,6.6207,271134.0
2016-01-29 15:10:00,7.62,7.64,7.62,7.64,543930.0,6.6207,6.6381,6.6207,6.6381,543930.0
2016-01-29 15:15:00,7.64,7.64,7.62,7.63,197016.0,6.6381,6.6381,6.6207,6.6294,197016.0
2016-01-29 15:20:00,7.63,7.63,7.61,7.63,252672.0,6.6294,6.6294,6.612,6.6294,252672.0
2016-01-29 15:25:00,7.63,7.65,7.63,7.65,310779.0,6.6294,6.6468,6.6294,6.6468,310779.0
2016-01-29 15:30:00,7.65,7.65,7.63,7.64,342855.0,6.6468,6.6468,6.6294,6.6381,342855.0
2016-01-29 15:35:00,7.64,7.66,7.63,7.63,411174.0,6.6381,6.6554,6.6294,6.6294,411174.0
2016-01-29 15:40:00,7.64,7.65,7.63,7.64,440619.0,6.6381,6.6468,6.6294,6.6381,440619.0
2016-01-29 15:45:00,7.64,7.66,7.64,7.66,596415.0,6.6381,6.6554,6.6381,6.6554,596415.0
2016-01-29 15:50:00,7.66,7.68,7.66,7.67,1020363.0,6.6554,6.6728,6.6554,6.6641,1020363.0
2016-01-29 15:55:00,7.67,7.67,7.64,7.66,1889889.0,6.6641,6.6641,6.6381,6.6554,1889889.0
2016-02-01 09:30:00,7.54,7.59,7.51,7.51,523743.0,6.5512,6.5946,6.5251,6.5251,523743.0
2016-02-01 09:35:00,7.51,7.54,7.49,7.54,358854.0,6.5251,6.5512,6.5077,6.5512,358854.0
2016-02-01 09:40:00,7.54,7.57,7.51,7.55,476631.0,6.5512,6.5773,6.5251,6.5599,476631.0
2016-02-01 09:45:00,7.55,7.55,7.5,7.5,485109.0,6.5599,6.5599,6.5164,6.5164,485109.0
2016-02-01 09:50:00,7.5,7.5,7.46,7.47,339651.0,6.5164,6.5164,6.4817,6.4904,339651.0
2016-02-01 09:55:00,7.47,7.5,7.46,7.49,254568.0,6.4904,6.5164,6.4817,6.5077,254568.0
2016-02-01 10:00:00,7.49,7.5,7.46,7.49,274968.0,6.5077,6.5164,6.4817,6.5077,274968.0
2016-02-01 10:05:00,7.49,7.55,7.48,7.54,325335.0,6.5077,6.5599,6.4991,6.5512,325335.0
2016-02-01 10:10:00,7.54,7.56,7.53,7.53,488859.0,6.5512,6.5686,6.5425,6.5425,488859.0
2016-02-01 10:15:00,7.53,7.54,7.5,7.5,677415.0,6.5425,6.5512,6.5164,6.5164,677415.0
2016-02-01 10:20:00,7.5,7.54,7.5,7.51,255978.0,6.5164,6.5512,6.5164,6.5251,255978.0
2016-02-01 10:25:00,7.51,7.52,7.49,7.49,277101.0,6.5251,6.5338,6.5077,6.5077,277101.0
2016-02-01 10:30:00,7.49,7.5,7.48,7.48,250407.0,6.5077,6.5164,6.4991,6.4991,250407.0
2016-02-01 10:35:00,7.49,7.51,7.48,7.48,204651.0,6.5077,6.5251,6.4991,6.4991,204651.0
2016-02-01 10:40:00,7.48,7.52,7.47,7.52,226692.0,6.4991,6.5338,6.4904,6.5338,226692.0
2016-02-01 10:45:00,7.52,7.54,7.52,7.53,201657.0,6.5338,6.5512,6.5338,6.5425,201657.0
2016-02-01 10:50:00,7.53,7.53,7.51,7.53,159069.0,6.5425,6.5425,6.5251,6.5425,159069.0
2016-02-01 10:55:00,7.53,7.58,7.53,7.57,187485.0,6.5425,6.5859,6.5425,6.5773,187485.0
2016-02-01 11:00:00,7.57,7.57,7.53,7.53,230628.0,6.5773,6.5773,6.5425,6.5425,230628.0
2016-02-01 11:05:00,7.54,7.56,7.52,7.53,296865.0,6.5512,6.5686,6.5338,6.5425,296865.0
2016-02-01 11:10:00,7.53,7.56,7.53,7.55,352017.0,6.5425,6.5686,6.5425,6.5599,352017.0
2016-02-01 11:15:00,7.56,7.57,7.54,7.55,324069.0,6.5686,6.5773,6.5512,6.5599,324069.0
2016-02-01 11:20:00,7.55,7.55,7.51,7.53,213702.0,6.5599,6.5599,6.5251,6.5425,213702.0
2016-02-01 11:25:00,7.53,7.54,7.52,7.53,200472.0,6.5425,6.5512,6.5338,6.5425,200472.0
2016-02-01 11:30:00,7.53,7.56,7.52,7.55,197463.0,6.5425,6.5686,6.5338,6.5599,197463.0
2016-02-01 11:35:00,7.55,7.57,7.55,7.57,251067.0,6.5599,6.5773,6.5599,6.5773,251067.0
2016-02-01 11:40:00,7.57,7.57,7.54,7.56,166965.0,6.5773,6.5773,6.5512,6.5686,166965.0
2016-02-01 11:45:00,7.56,7.56,7.54,7.56,160905.0,6.5686,6.5686,6.5512,6.5686,160905.0
2016-02-01 11:50:00,7.56,7.56,7.54,7.56,140847.0,6.5686,6.5686,6.5512,6.5686,140847.0
2016-02-01 11:55:00,7.56,7.57,7.55,7.57,204948.0,6.5686,6.5773,6.5599,6.5773,204948.0
2016-02-01 12:00:00,7.57,7.59,7.57,7.58,181350.0,6.5773,6.5946,6.5773,6.5859,181350.0
2016-02-01 12:05:00,7.58,7.59,7.57,7.59,226389.0,6.5859,6.5946,6.5773,6.5946,226389.0
2016-02-01 12:10:00,7.59,7.61,7.59,7.61,206337.0,6.5946,6.612,6.5946,6.612,206337.0
2016-02-01 12:15:00,7.61,7.61,7.57,7.59,162054.0,6.612,6.612,6.5773,6.5946,162054.0
2016-02-01 12:20:00,7.59,7.59,7.56,7.57,186411.0,6.5946,6.5946,6.5686,6.5773,186411.0
2016-02-01 12:25:00,7.57,7.58,7.56,7.57,150219.0,6.5773,6.5859,6.5686,6.5773,150219.0
2016-02-01 12:30:00,7.57,7.6,7.57,7.58,95466.0,6.5773,6.6033,6.5773,6.5859,95466.0
2016-02-01 12:35:00,7.58,7.58,7.56,7.57,133524.0,6.5859,6.5859,6.5686,6.5773,133524.0
2016-02-01 12:40:00,7.57,7.59,7.57,7.58,98256.0,6.5773,6.5946,6.5773,6.5859,98256.0
2016-02-01 12:45:00,7.59,7.59,7.57,7.59,119160.0,6.5946,6.5946,6.5773,6.5946,119160.0
2016-02-01 12:50:00,7.59,7.59,7.55,7.55,191013.0,6.5946,6.5946,6.5599,6.5599,191013.0
2016-02-01 12:55:00,7.55,7.57,7.55,7.57,180009.0,6.5599,6.5773,6.5599,6.5773,180009.0
2016-02-01 13:00:00,7.57,7.62,7.57,7.61,400338.0,6.5773,6.6207,6.5773,6.612,400338.0
2016-02-01 13:05:00,7.61,7.62,7.6,7.6,212454.0,6.612,6.6207,6.6033,6.6033,212454.0
2016-02-01 13:10:00,7.6,7.61,7.58,7.59,181740.0,6.6033,6.612,6.5859,6.5946,181740.0
2016-02-01 13:15:00,7.59,7.6,7.58,7.59,177582.0,6.5946,6.6033,6.5859,6.5946,177582.0
2016-02-01 13:20:00,7.59,7.61,7.59,7.61,152427.0,6.5946,6.612,6.5946,6.612,152427.0
2016-02-01 13:25:00,7.61,7.62,7.6,7.6,136269.0,6.612,6.6207,6.6033,6.6033,136269.0
2016-02-01 13:30:00,7.6,7.61,7.58,7.59,131529.0,6.6033,6.612,6.5859,6.5946,131529.0
2016-02-01 13:35:00,7.59,7.59,7.58,7.59,125142.0,6.5946,6.5946,6.5859,6.5946,125142.0
2016-02-01 13:40:00,7.58,7.59,7.58,7.58,152043.0,6.5859,6.5946,6.5859,6.5859,152043.0
2016-02-01 13:45:00,7.58,7.6,7.57,7.6,124134.0,6.5859,6.6033,6.5773,6.6033,124134.0
2016-02-01 13:50:00,7.6,7.6,7.57,7.57,169494.0,6.6033,6.6033,6.5773,6.5773,169494.0
2016-02-01 13:55:00,7.57,7.6,7.57,7.6,201813.0,6.5773,6.6033,6.5773,6.6033,201813.0
2016-02-01 14:00:00,7.6,7.62,7.59,7.62,124008.0,6.6033,6.6207,6.5946,6.6207,124008.0
2016-02-01 14:05:00,7.62,7.62,7.6,7.6,249636.0,6.6207,6.6207,6.6033,6.6033,249636.0
2016-02-01 14:10:00,7.6,7.61,7.6,7.6,198807.0,6.6033,6.612,6.6033,6.6033,198807.0
2016-02-01 14:15:00,7.6,7.62,7.6,7.62,217227.0,6.6033,6.6207,6.6033,6.6207,217227.0
2016-02-01 14:20:00,7.62,7.62,7.6,7.61,224649.0,6.6207,6.6207,6.6033,6.612,224649.0
2016-02-01 14:25:00,7.61,7.62,7.6,7.61,348150.0,6.612,6.6207,6.6033,6.612,348150.0
2016-02-01 14:30:00,7.61,7.62,7.61,7.62,150090.0,6.612,6.6207,6.612,6.6207,150090.0
2016-02-01 14:35:00,7.62,7.62,7.62,7.62,182925.0,6.6207,6.6207,6.6207,6.6207,182925.0
2016-02-01 14:40:00,7.62,7.65,7.62,7.64,284709.0,6.6207,6.6468,6.6207,6.6381,284709.0
2016-02-01 14:45:00,7.64,7.64,7.62,7.62,290370.0,6.6381,6.6381,6.6207,6.6207,290370.0
2016-02-01 14:50:00,7.62,7.62,7.61,7.62,208866.0,6.6207,6.6207,6.612,6.6207,208866.0
2016-02-01 14:55:00,7.62,7.65,7.61,7.64,498741.0,6.6207,6.6468,6.612,6.6381,498741.0
2016-02-01 15:00:00,7.63,7.64,7.61,7.62,394290.0,6.6294,6.6381,6.612,6.6207,394290.0
2016-02-01 15:05:00,7.62,7.62,7.61,7.62,230373.0,6.6207,6.6207,6.612,6.6207,230373.0
2016-02-01 15:10:00,7.62,7.63,7.62,7.63,264420.0,6.6207,6.6294,6.6207,6.6294,264420.0
2016-02-01 15:15:00,7.62,7.66,7.62,7.65,422919.0,6.6207,6.6554,6.6207,6.6468,422919.0
2016-02-01 15:20:00,7.65,7.66,7.64,7.65,339177.0,6.6468,6.6554,6.6381,6.6468,339177.0
2016-02-01 15:25:00,7.65,7.65,7.63,7.64,360156.0,6.6468,6.6468,6.6294,6.6381,360156.0
2016-02-01 15:30:00,7.64,7.66,7.63,7.65,330081.0,6.6381,6.6554,6.6294,6.6468,330081.0
2016-02-01 15:35:00,7.66,7.66,7.63,7.63,801120.0,6.6554,6.6554,6.6294,6.6294,801120.0
2016-02-01 15:40:00,7.63,7.66,7.63,7.65,440283.0,6.6294,6.6554,6.6294,6.6468,440283.0
2016-02-01 15:45:00,7.65,7.65,7.62,7.62,523215.0,6.6468,6.6468,6.6207,6.6207,523215.0
2016-02-01 15:50:00,7.62,7.63,7.61,7.62,838590.0,6.6207,6.6294,6.612,6.6207,838590.0
2016-02-01 15:55:00,7.62,7.63,7.61,7.62,1015320.0,6.6207,6.6294,6.612,6.6207,1015320.0
2016-02-02 09:30:00,7.54,7.56,7.5,7.52,317316.0,6.5512,6.5686,6.5164,6.5338,317316.0
2016-02-02 09:35:00,7.52,7.52,7.49,7.51,302955.0,6.5338,6.5338,6.5077,6.5251,302955.0
2016-02-02 09:40:00,7.51,7.52,7.49,7.51,220434.0,6.5251,6.5338,6.5077,6.5251,220434.0
2016-02-02 09:45:00,7.51,7.52,7.46,7.46,498888.0,6.5251,6.5338,6.4817,6.4817,498888.0
2016-02-02 09:50:00,7.46,7.47,7.44,7.46,238248.0,6.4817,6.4904,6.4643,6.4817,238248.0
2016-02-02 09:55:00,7.46,7.49,7.45,7.48,185802.0,6.4817,6.5077,6.473,6.4991,185802.0
2016-02-02 10:00:00,7.48,7.52,7.47,7.52,227982.0,6.4991,6.5338,6.4904,6.5338,227982.0
2016-02-02 10:05:00,7.52,7.54,7.51,7.52,142296.0,6.5338,6.5512,6.5251,6.5338,142296.0
2016-02-02 10:10:00,7.52,7.52,7.49,7.5,122205.0,6.5338,6.5338,6.5077,6.5164,122205.0
2016-02-02 10:15:00,7.5,7.5,7.47,7.47,102171.0,6.5164,6.5164,6.4904,6.4904,102171.0
2016-02-02 10:20:00,7.47,7.48,7.45,7.46,110853.0,6.4904,6.4991,6.473,6.4817,110853.0
2016-02-02 10:25:00,7.46,7.49,7.45,7.49,193152.0,6.4817,6.5077,6.473,6.5077,193152.0
2016-02-02 10:30:00,7.49,7.5,7.48,7.48,203691.0,6.5077,6.5164,6.4991,6.4991,203691.0
2016-02-02 10:35:00,7.48,7.49,7.46,7.48,202179.0,6.4991,6.5077,6.4817,6.4991,202179.0
2016-02-02 10:40:00,7.48,7.48,7.46,7.47,181872.0,6.4991,6.4991,6.4817,6.4904,181872.0
2016-02-02 10:45:00,7.47,7.47,7.45,7.46,149658.0,6.4904,6.4904,6.473,6.4817,149658.0
2016-02-02 10:50:00,7.46,7.46,7.44,7.45,112422.0,6.4817,6.4817,6.4643,6.473,112422.0
2016-02-02 10:55:00,7.45,7.46,7.43,7.43,93450.0,6.473,6.4817,6.4556,6.4556,93450.0
2016-02-02 11:00:00,7.43,7.44,7.43,7.43,112749.0,6.4556,6.4643,6.4556,6.4556,112749.0
2016-02-02 11:05:00,7.43,7.45,7.42,7.45,233496.0,6.4556,6.473,6.4469,6.473,233496.0
2016-02-02 11:10:00,7.45,7.45,7.4,7.44,393258.0,6.473,6.473,6.4295,6.4643,393258.0
2016-02-02 11:15:00,7.45,7.45,7.42,7.43,167034.0,6.473,6.473,6.4469,6.4556,167034.0
2016-02-02 11:20:00,7.43,7.45,7.43,7.45,75930.0,6.4556,6.473,6.4556,6.473,75930.0
2016-02-02 11:25:00,7.45,7.45,7.42,7.44,188916.0,6.473,6.473,6.4469,6.4643,188916.0
2016-02-02 11:30:00,7.44,7.46,7.43,7.45,201150.0,6.4643,6.4817,6.4556,6.473,201150.0
2016-02-02 11:35:00,7.45,7.46,7.45,7.45,83031.0,6.473,6.4817,6.473,6.473,83031.0
2016-02-02 11:40:00,7.45,7.45,7.42,7.42,107976.0,6.473,6.473,6.4469,6.4469,107976.0
2016-02-02 11:45:00,7.42,7.43,7.41,7.41,114393.0,6.4469,6.4556,6.4382,6.4382,114393.0
2016-02-02 11:50:00,7.41,7.42,7.4,7.42,116493.0,6.4382,6.4469,6.4295,6.4469,116493.0
2016-02-02 11:55:00,7.41,7.42,7.39,7.4,159123.0,6.4382,6.4469,6.4209,6.4295,159123.0
2016-02-02 12:00:00,7.4,7.41,7.37,7.38,214650.0,6.4295,6.4382,6.4035,6.4122,214650.0
2016-02-02 12:05:00,7.37,7.38,7.36,7.37,150738.0,6.4035,6.4122,6.3948,6.4035,150738.0
2016-02-02 12:10:00,7.37,7.37,7.36,7.37,128727.0,6.4035,6.4035,6.3948,6.4035,128727.0
2016-02-02 12:15:00,7.37,7.38,7.36,7.38,391152.0,6.4035,6.4122,6.3948,6.4122,391152.0
2016-02-02 12:20:00,7.38,7.4,7.38,7.4,476910.0,6.4122,6.4295,6.4122,6.4295,476910.0
2016-02-02 12:25:00,7.39,7.4,7.38,7.39,126675.0,6.4209,6.4295,6.4122,6.4209,126675.0
2016-02-02 12:30:00,7.39,7.39,7.37,7.38,139917.0,6.4209,6.4209,6.4035,6.4122,139917.0
2016-02-02 12:35:00,7.38,7.41,7.38,7.4,42420.0,6.4122,6.4382,6.4122,6.4295,42420.0
2016-02-02 12:40:00,7.4,7.41,7.39,7.4,124263.0,6.4295,6.4382,6.4209,6.4295,124263.0
2016-02-02 12:45:00,7.4,7.41,7.4,7.41,93789.0,6.4295,6.4382,6.4295,6.4382,93789.0
2016-02-02 12:50:00,7.41,7.41,7.39,7.4,83940.0,6.4382,6.4382,6.4209,6.4295,83940.0
2016-02-02 12:55:00,7.4,7.4,7.38,7.4,123900.0,6.4295,6.4295,6.4122,6.4295,123900.0
2016-02-02 13:00:00,7.4,7.4,7.39,7.4,90204.0,6.4295,6.4295,6.4209,6.4295,90204.0
2016-02-02 13:05:00,7.4,7.41,7.39,7.39,140421.0,6.4295,6.4382,6.4209,6.4209,140421.0
2016-02-02 13:10:00,7.39,7.4,7.38,7.38,116070.0,6.4209,6.4295,6.4122,6.4122,116070.0
2016-02-02 13:15:00,7.38,7.39,7.37,7.39,161745.0,6.4122,6.4209,6.4035,6.4209,161745.0
2016-02-02 13:20:00,7.39,7.39,7.37,7.38,131529.0,6.4209,6.4209,6.4035,6.4122,131529.0
2016-02-02 13:25:00,7.38,7.4,7.38,7.39,491283.0,6.4122,6.4295,6.4122,6.4209,491283.0
2016-02-02 13:30:00,7.38,7.39,7.37,7.39,89403.0,6.4122,6.4209,6.4035,6.4209,89403.0
2016-02-02 13:35:00,7.39,7.39,7.38,7.38,96093.0,6.4209,6.4209,6.4122,6.4122,96093.0
2016-02-02 13:40:00,7.38,7.39,7.37,7.39,125037.0,6.4122,6.4209,6.4035,6.4209,125037.0
2016-02-02 13:45:00,7.38,7.39,7.37,7.38,152781.0,6.4122,6.4209,6.4035,6.4122,152781.0
2016-02-02 13:50:00,7.37,7.38,7.36,7.36,162909.0,6.4035,6.4122,6.3948,6.3948,162909.0
2016-02-02 13:55:00,7.37,7.37,7.36,7.36,109668.0,6.4035,6.4035,6.3948,6.3948,109668.0
2016-02-02 14:00:00,7.36,7.38,7.35,7.35,147561.0,6.3948,6.4122,6.3861,6.3861,147561.0
2016-02-02 14:05:00,7.36,7.38,7.35,7.37,107595.0,6.3948,6.4122,6.3861,6.4035,107595.0
2016-02-02 14:10:00,7.37,7.38,7.36,7.37,230991.0,6.4035,6.4122,6.3948,6.4035,230991.0
2016-02-02 14:15:00,7.37,7.38,7.36,7.36,239529.0,6.4035,6.4122,6.3948,6.3948,239529.0
2016-02-02 14:20:00,7.36,7.37,7.34,7.34,249606.0,6.3948,6.4035,6.3774,6.3774,249606.0
2016-02-02 14:25:00,7.34,7.35,7.33,7.33,286221.0,6.3774,6.3861,6.3687,6.3687,286221.0
2016-02-02 14:30:00,7.33,7.34,7.33,7.34,165729.0,6.3687,6.3774,6.3687,6.3774,165729.0
2016-02-02 14:35:00,7.34,7.35,7.33,7.35,157773.0,6.3774,6.3861,6.3687,6.3861,157773.0
2016-02-02 14:40:00,7.35,7.35,7.34,7.34,137847.0,6.3861,6.3861,6.3774,6.3774,137847.0
2016-02-02 14:45:00,7.34,7.35,7.32,7.35,371643.0,6.3774,6.3861,6.36,6.3861,371643.0
2016-02-02 14:50:00,7.35,7.35,7.32,7.32,211590.0,6.3861,6.3861,6.36,6.36,211590.0
2016-02-02 14:55:00,7.32,7.33,7.31,7.31,303525.0,6.36,6.3687,6.3513,6.3513,303525.0
2016-02-02 15:00:00,7.31,7.32,7.31,7.31,205908.0,6.3513,6.36,6.3513,6.3513,205908.0
2016-02-02 15:05:00,7.31,7.32,7.29,7.29,339588.0,6.3513,6.36,6.334,6.334,339588.0
2016-02-02 15:10:00,7.29,7.3,7.29,7.3,305157.0,6.334,6.3427,6.334,6.3427,305157.0
2016-02-02 15:15:00,7.29,7.32,7.29,7.3,434277.0,6.334,6.36,6.334,6.3427,434277.0
2016-02-02 15:20:00,7.3,7.32,7.29,7.32,386571.0,6.3427,6.36,6.334,6.36,386571.0
2016-02-02 15:25:00,7.32,7.34,7.31,7.34,318123.0,6.36,6.3774,6.3513,6.3774,318123.0
2016-02-02 15:30:00,7.34,7.36,7.34,7.34,376125.0,6.3774,6.3948,6.3774,6.3774,376125.0
2016-02-02 15:35:00,7.34,7.36,7.33,7.35,407613.0,6.3774,6.3948,6.3687,6.3861,407613.0
2016-02-02 15:40:00,7.35,7.37,7.35,7.36,438645.0,6.3861,6.4035,6.3861,6.3948,438645.0
2016-02-02 15:45:00,7.36,7.36,7.34,7.35,479997.0,6.3948,6.3948,6.3774,6.3861,479997.0
2016-02-02 15:50:00,7.36,7.36,7.33,7.35,706239.0,6.3948,6.3948,6.3687,6.3861,706239.0
2016-02-02 15:55:00,7.35,7.36,7.34,7.34,2040348.0,6.3861,6.3948,6.3774,6.3774,2040348.0
2016-02-03 09:30:00,7.45,7.45,7.37,7.43,364629.0,6.473,6.473,6.4035,6.4556,364629.0
2016-02-03 09:35:00,7.43,7.45,7.41,7.44,206496.0,6.4556,6.473,6.4382,6.4643,206496.0
2016-02-03 09:40:00,7.44,7.44,7.39,7.41,92886.0,6.4643,6.4643,6.4209,6.4382,92886.0
2016-02-03 09:45:00,7.42,7.42,7.39,7.4,262260.0,6.4469,6.4469,6.4209,6.4295,262260.0
2016-02-03 09:50:00,7.4,7.4,7.35,7.36,279009.0,6.4295,6.4295,6.3861,6.3948,279009.0
2016-02-03 09:55:00,7.36,7.39,7.34,7.35,393144.0,6.3948,6.4209,6.3774,6.3861,393144.0
2016-02-03 10:00:00,7.34,7.36,7.33,7.34,334509.0,6.3774,6.3948,6.3687,6.3774,334509.0
2016-02-03 10:05:00,7.34,7.35,7.3,7.3,220074.0,6.3774,6.3861,6.3427,6.3427,220074.0
2016-02-03 10:10:00,7.3,7.31,7.27,7.28,311295.0,6.3427,6.3513,6.3166,6.3253,311295.0
2016-02-03 10:15:00,7.28,7.29,7.26,7.28,311820.0,6.3253,6.334,6.3079,6.3253,311820.0
2016-02-03 10:20:00,7.28,7.28,7.25,7.27,261486.0,6.3253,6.3253,6.2992,6.3166,261486.0
2016-02-03 10:25:00,7.27,7.28,7.25,7.26,150789.0,6.3166,6.3253,6.2992,6.3079,150789.0
2016-02-03 10:30:00,7.25,7.25,7.21,7.23,406053.0,6.2992,6.2992,6.2645,6.2818,406053.0
2016-02-03 10:35:00,7.23,7.25,7.21,7.24,225171.0,6.2818,6.2992,6.2645,6.2905,225171.0
2016-02-03 10:40:00,7.24,7.26,7.22,7.25,455925.0,6.2905,6.3079,6.2732,6.2992,455925.0
2016-02-03 10:45:00,7.25,7.29,7.25,7.28,175737.0,6.2992,6.334,6.2992,6.3253,175737.0
2016-02-03 10:50:00,7.28,7.32,7.27,7.32,197784.0,6.3253,6.36,6.3166,6.36,197784.0
2016-02-03 10:55:00,7.32,7.34,7.31,7.32,252708.0,6.36,6.3774,6.3513,6.36,252708.0
2016-02-03 11:00:00,7.32,7.32,7.29,7.3,307620.0,6.36,6.36,6.334,6.3427,307620.0
2016-02-03 11:05:00,7.3,7.33,7.3,7.33,342693.0,6.3427,6.3687,6.3427,6.3687,342693.0
2016-02-03 11:10:00,7.32,7.36,7.31,7.35,382602.0,6.36,6.3948,6.3513,6.3861,382602.0
2016-02-03 11:15:00,7.35,7.37,7.33,7.37,219984.0,6.3861,6.4035,6.3687,6.4035,219984.0
2016-02-03 11:20:00,7.37,7.39,7.36,7.38,217815.0,6.4035,6.4209,6.3948,6.4122,217815.0
2016-02-03 11:25:00,7.39,7.39,7.37,7.37,300711.0,6.4209,6.4209,6.4035,6.4035,300711.0
2016-02-03 11:30:00,7.37,7.39,7.35,7.36,179613.0,6.4035,6.4209,6.3861,6.3948,179613.0
2016-02-03 11:35:00,7.36,7.38,7.35,7.38,195132.0,6.3948,6.4122,6.3861,6.4122,195132.0
2016-02-03 11:40:00,7.38,7.4,7.38,7.39,184611.0,6.4122,6.4295,6.4122,6.4209,184611.0
2016-02-03 11:45:00,7.39,7.41,7.39,7.39,607143.0,6.4209,6.4382,6.4209,6.4209,607143.0
2016-02-03 11:50:00,7.39,7.4,7.36,7.37,165777.0,6.4209,6.4295,6.3948,6.4035,165777.0
2016-02-03 11:55:00,7.37,7.4,7.37,7.4,153963.0,6.4035,6.4295,6.4035,6.4295,153963.0
2016-02-03 12:00:00,7.4,7.4,7.39,7.4,244680.0,6.4295,6.4295,6.4209,6.4295,244680.0
2016-02-03 12:05:00,7.4,7.4,7.39,7.39,147090.0,6.4295,6.4295,6.4209,6.4209,147090.0
2016-02-03 12:10:00,7.39,7.4,7.37,7.4,145179.0,6.4209,6.4295,6.4035,6.4295,145179.0
2016-02-03 12:15:00,7.39,7.4,7.38,7.39,162786.0,6.4209,6.4295,6.4122,6.4209,162786.0
2016-02-03 12:20:00,7.38,7.43,7.38,7.42,283122.0,6.4122,6.4556,6.4122,6.4469,283122.0
2016-02-03 12:25:00,7.42,7.43,7.41,7.42,79914.0,6.4469,6.4556,6.4382,6.4469,79914.0
2016-02-03 12:30:00,7.43,7.46,7.42,7.43,434613.0,6.4556,6.4817,6.4469,6.4556,434613.0
2016-02-03 12:35:00,7.43,7.43,7.41,7.42,111453.0,6.4556,6.4556,6.4382,6.4469,111453.0
2016-02-03 12:40:00,7.42,7.43,7.41,7.41,90519.0,6.4469,6.4556,6.4382,6.4382,90519.0
2016-02-03 12:45:00,7.41,7.43,7.4,7.43,170532.0,6.4382,6.4556,6.4295,6.4556,170532.0
2016-02-03 12:50:00,7.43,7.44,7.42,7.44,159441.0,6.4556,6.4643,6.4469,6.4643,159441.0
2016-02-03 12:55:00,7.44,7.46,7.44,7.46,91224.0,6.4643,6.4817,6.4643,6.4817,91224.0
2016-02-03 13:00:00,7.45,7.47,7.45,7.45,186477.0,6.473,6.4904,6.473,6.473,186477.0
2016-02-03 13:05:00,7.45,7.45,7.44,7.45,339156.0,6.473,6.473,6.4643,6.473,339156.0
2016-02-03 13:10:00,7.44,7.45,7.43,7.45,246009.0,6.4643,6.473,6.4556,6.473,246009.0
2016-02-03 13:15:00,7.45,7.45,7.43,7.44,124749.0,6.473,6.473,6.4556,6.4643,124749.0
2016-02-03 13:20:00,7.44,7.44,7.42,7.43,103929.0,6.4643,6.4643,6.4469,6.4556,103929.0
2016-02-03 13:25:00,7.43,7.43,7.42,7.43,107868.0,6.4556,6.4556,6.4469,6.4556,107868.0
2016-02-03 13:30:00,7.42,7.43,7.42,7.42,131289.0,6.4469,6.4556,6.4469,6.4469,131289.0
2016-02-03 13:35:00,7.42,7.42,7.4,7.4,135522.0,6.4469,6.4469,6.4295,6.4295,135522.0
2016-02-03 13:40:00,7.4,7.42,7.4,7.41,82419.0,6.4295,6.4469,6.4295,6.4382,82419.0
2016-02-03 13:45:00,7.42,7.42,7.41,7.42,124251.0,6.4469,6.4469,6.4382,6.4469,124251.0
2016-02-03 13:50:00,7.42,7.42,7.4,7.41,93834.0,6.4469,6.4469,6.4295,6.4382,93834.0
2016-02-03 13:55:00,7.41,7.41,7.39,7.4,192867.0,6.4382,6.4382,6.4209,6.4295,192867.0
2016-02-03 14:00:00,7.4,7.43,7.39,7.42,198507.0,6.4295,6.4556,6.4209,6.4469,198507.0
2016-02-03 14:05:00,7.42,7.44,7.42,7.43,154122.0,6.4469,6.4643,6.4469,6.4556,154122.0
2016-02-03 14:10:00,7.43,7.45,7.43,7.44,107520.0,6.4556,6.473,6.4556,6.4643,107520.0
2016-02-03 14:15:00,7.44,7.44,7.43,7.43,140841.0,6.4643,6.4643,6.4556,6.4556,140841.0
2016-02-03 14:20:00,7.43,7.49,7.43,7.49,217923.0,6.4556,6.5077,6.4556,6.5077,217923.0
2016-02-03 14:25:00,7.49,7.49,7.48,7.48,449112.0,6.5077,6.5077,6.4991,6.4991,449112.0
2016-02-03 14:30:00,7.48,7.49,7.48,7.48,330483.0,6.4991,6.5077,6.4991,6.4991,330483.0
2016-02-03 14:35:00,7.48,7.49,7.46,7.47,169698.0,6.4991,6.5077,6.4817,6.4904,169698.0
2016-02-03 14:40:00,7.47,7.48,7.46,7.48,223122.0,6.4904,6.4991,6.4817,6.4991,223122.0
2016-02-03 14:45:00,7.48,7.5,7.48,7.49,271620.0,6.4991,6.5164,6.4991,6.5077,271620.0
2016-02-03 14:50:00,7.49,7.5,7.46,7.47,288486.0,6.5077,6.5164,6.4817,6.4904,288486.0
2016-02-03 14:55:00,7.47,7.5,7.47,7.5,207603.0,6.4904,6.5164,6.4904,6.5164,207603.0
2016-02-03 15:00:00,7.5,7.5,7.47,7.47,243195.0,6.5164,6.5164,6.4904,6.4904,243195.0
2016-02-03 15:05:00,7.47,7.51,7.47,7.5,199344.0,6.4904,6.5251,6.4904,6.5164,199344.0
2016-02-03 15:10:00,7.5,7.51,7.48,7.48,288000.0,6.5164,6.5251,6.4991,6.4991,288000.0
2016-02-03 15:15:00,7.48,7.49,7.47,7.49,229941.0,6.4991,6.5077,6.4904,6.5077,229941.0
2016-02-03 15:20:00,7.49,7.49,7.47,7.48,230697.0,6.5077,6.5077,6.4904,6.4991,230697.0
2016-02-03 15:25:00,7.48,7.49,7.45,7.46,216804.0,6.4991,6.5077,6.473,6.4817,216804.0
2016-02-03 15:30:00,7.46,7.47,7.45,7.46,270075.0,6.4817,6.4904,6.473,6.4817,270075.0
2016-02-03 15:35:00,7.46,7.47,7.44,7.45,320781.0,6.4817,6.4904,6.4643,6.473,320781.0
2016-02-03 15:40:00,7.45,7.47,7.44,7.47,434904.0,6.473,6.4904,6.4643,6.4904,434904.0
2016-02-03 15:45:00,7.47,7.47,7.45,7.45,393921.0,6.4904,6.4904,6.473,6.473,393921.0
2016-02-03 15:50:00,7.45,7.47,7.45,7.46,634776.0,6.473,6.4904,6.473,6.4817,634776.0
2016-02-03 15:55:00,7.46,7.46,7.44,7.45,1303713.0,6.4817,6.4817,6.4643,6.473,1303713.0
2016-02-04 09:30:00,7.45,7.55,7.45,7.54,481998.0,6.473,6.5599,6.473,6.5512,481998.0
2016-02-04 09:35:00,7.54,7.57,7.54,7.56,659367.0,6.5512,6.5773,6.5512,6.5686,659367.0
2016-02-04 09:40:00,7.56,7.62,7.55,7.62,555417.0,6.5686,6.6207,6.5599,6.6207,555417.0
2016-02-04 09:45:00,7.62,7.64,7.58,7.62,250395.0,6.6207,6.6381,6.5859,6.6207,250395.0
2016-02-04 09:50:00,7.62,7.66,7.62,7.65,448851.0,6.6207,6.6554,6.6207,6.6468,448851.0
2016-02-04 09:55:00,7.65,7.69,7.63,7.69,392886.0,6.6468,6.6815,6.6294,6.6815,392886.0
2016-02-04 10:00:00,7.68,7.69,7.65,7.66,389379.0,6.6728,6.6815,6.6468,6.6554,389379.0
2016-02-04 10:05:00,7.67,7.69,7.67,7.69,264987.0,6.6641,6.6815,6.6641,6.6815,264987.0
2016-02-04 10:10:00,7.69,7.73,7.66,7.72,274791.0,6.6815,6.7163,6.6554,6.7076,274791.0
2016-02-04 10:15:00,7.72,7.77,7.71,7.76,282024.0,6.7076,6.751,6.6989,6.7423,282024.0
2016-02-04 10:20:00,7.76,7.77,7.74,7.76,190965.0,6.7423,6.751,6.725,6.7423,190965.0
2016-02-04 10:25:00,7.75,7.77,7.7,7.72,794487.0,6.7336,6.751,6.6902,6.7076,794487.0
2016-02-04 10:30:00,7.72,7.76,7.7,7.76,427851.0,6.7076,6.7423,6.6902,6.7423,427851.0
2016-02-04 10:35:00,7.76,7.8,7.74,7.8,463833.0,6.7423,6.7771,6.725,6.7771,463833.0
2016-02-04 10:40:00,7.8,7.82,7.76,7.76,281100.0,6.7771,6.7945,6.7423,6.7423,281100.0
2016-02-04 10:45:00,7.76,7.78,7.75,7.77,264849.0,6.7423,6.7597,6.7336,6.751,264849.0
2016-02-04 10:50:00,7.77,7.77,7.73,7.74,302925.0,6.751,6.751,6.7163,6.725,302925.0
2016-02-04 10:55:00,7.74,7.76,7.72,7.76,411012.0,6.725,6.7423,6.7076,6.7423,411012.0
2016-02-04 11:00:00,7.76,7.76,7.72,7.72,205095.0,6.7423,6.7423,6.7076,6.7076,205095.0
2016-02-04 11:05:00,7.72,7.72,7.67,7.67,355017.0,6.7076,6.7076,6.6641,6.6641,355017.0
2016-02-04 11:10:00,7.67,7.69,7.65,7.66,415632.0,6.6641,6.6815,6.6468,6.6554,415632.0
2016-02-04 11:15:00,7.65,7.67,7.63,7.63,401295.0,6.6468,6.6641,6.6294,6.6294,401295.0
2016-02-04 11:20:00,7.63,7.63,7.61,7.62,531489.0,6.6294,6.6294,6.612,6.6207,531489.0
2016-02-04 11:25:00,7.62,7.62,7.6,7.61,464460.0,6.6207,6.6207,6.6033,6.612,464460.0
2016-02-04 11:30:00,7.6,7.61,7.58,7.61,323637.0,6.6033,6.612,6.5859,6.612,323637.0
2016-02-04 11:35:00,7.61,7.61,7.59,7.6,403581.0,6.612,6.612,6.5946,6.6033,403581.0
2016-02-04 11:40:00,7.61,7.62,7.59,7.6,179316.0,6.612,6.6207,6.5946,6.6033,179316.0
2016-02-04 11:45:00,7.6,7.6,7.55,7.59,223590.0,6.6033,6.6033,6.5599,6.5946,223590.0
2016-02-04 11:50:00,7.59,7.61,7.59,7.59,698442.0,6.5946,6.612,6.5946,6.5946,698442.0
2016-02-04 11:55:00,7.59,7.62,7.57,7.59,317646.0,6.5946,6.6207,6.5773,6.5946,317646.0
2016-02-04 12:00:00,7.59,7.65,7.59,7.64,335820.0,6.5946,6.6468,6.5946,6.6381,335820.0
2016-02-04 12:05:00,7.64,7.68,7.64,7.67,252015.0,6.6381,6.6728,6.6381,6.6641,252015.0
2016-02-04 12:10:00,7.67,7.69,7.65,7.66,164427.0,6.6641,6.6815,6.6468,6.6554,164427.0
2016-02-04 12:15:00,7.65,7.66,7.63,7.65,387183.0,6.6468,6.6554,6.6294,6.6468,387183.0
2016-02-04 12:20:00,7.66,7.67,7.62,7.62,164286.0,6.6554,6.6641,6.6207,6.6207,164286.0
2016-02-04 12:25:00,7.62,7.63,7.61,7.62,109689.0,6.6207,6.6294,6.612,6.6207,109689.0
2016-02-04 12:30:00,7.62,7.62,7.6,7.61,310716.0,6.6207,6.6207,6.6033,6.612,310716.0
2016-02-04 12:35:00,7.61,7.66,7.61,7.65,122019.0,6.612,6.6554,6.612,6.6468,122019.0
2016-02-04 12:40:00,7.66,7.66,7.62,7.63,526683.0,6.6554,6.6554,6.6207,6.6294,526683.0
2016-02-04 12:45:00,7.63,7.63,7.62,7.63,285594.0,6.6294,6.6294,6.6207,6.6294,285594.0
2016-02-04 12:50:00,7.63,7.64,7.62,7.64,301653.0,6.6294,6.6381,6.6207,6.6381,301653.0
2016-02-04 12:55:00,7.64,7.66,7.63,7.66,176304.0,6.6381,6.6554,6.6294,6.6554,176304.0
2016-02-04 13:00:00,7.66,7.68,7.65,7.68,236646.0,6.6554,6.6728,6.6468,6.6728,236646.0
2016-02-04 13:05:00,7.68,7.71,7.68,7.7,306795.0,6.6728,6.6989,6.6728,6.6902,306795.0
2016-02-04 13:10:00,7.7,7.73,7.69,7.7,245853.0,6.6902,6.7163,6.6815,6.6902,245853.0
2016-02-04 13:15:00,7.7,7.71,7.7,7.7,175818.0,6.6902,6.6989,6.6902,6.6902,175818.0
2016-02-04 13:20:00,7.7,7.72,7.7,7.71,190860.0,6.6902,6.7076,6.6902,6.6989,190860.0
2016-02-04 13:25:00,7.71,7.73,7.71,7.72,155715.0,6.6989,6.7163,6.6989,6.7076,155715.0
2016-02-04 13:30:00,7.72,7.75,7.72,7.75,117057.0,6.7076,6.7336,6.7076,6.7336,117057.0
2016-02-04 13:35:00,7.74,7.74,7.71,7.72,167070.0,6.725,6.725,6.6989,6.7076,167070.0
2016-02-04 13:40:00,7.73,7.73,7.7,7.7,140934.0,6.7163,6.7163,6.6902,6.6902,140934.0
2016-02-04 13:45:00,7.7,7.71,7.7,7.7,301620.0,6.6902,6.6989,6.6902,6.6902,301620.0
2016-02-04 13:50:00,7.7,7.71,7.7,7.71,273270.0,6.6902,6.6989,6.6902,6.6989,273270.0
2016-02-04 13:55:00,7.71,7.73,7.71,7.73,451347.0,6.6989,6.7163,6.6989,6.7163,451347.0
2016-02-04 14:00:00,7.73,7.73,7.7,7.7,437757.0,6.7163,6.7163,6.6902,6.6902,437757.0
2016-02-04 14:05:00,7.7,7.7,7.68,7.69,264423.0,6.6902,6.6902,6.6728,6.6815,264423.0
2016-02-04 14:10:00,7.69,7.7,7.69,7.7,179019.0,6.6815,6.6902,6.6815,6.6902,179019.0
2016-02-04 14:15:00,7.7,7.71,7.68,7.69,147078.0,6.6902,6.6989,6.6728,6.6815,147078.0
2016-02-04 14:20:00,7.7,7.7,7.67,7.68,248883.0,6.6902,6.6902,6.6641,6.6728,248883.0
2016-02-04 14:25:00,7.68,7.68,7.66,7.67,242331.0,6.6728,6.6728,6.6554,6.6641,242331.0
2016-02-04 14:30:00,7.66,7.69,7.66,7.68,173061.0,6.6554,6.6815,6.6554,6.6728,173061.0
2016-02-04 14:35:00,7.68,7.7,7.67,7.67,187149.0,6.6728,6.6902,6.6641,6.6641,187149.0
2016-02-04 14:40:00,7.68,7.69,7.67,7.68,160620.0,6.6728,6.6815,6.6641,6.6728,160620.0
2016-02-04 14:45:00,7.68,7.7,7.67,7.69,170259.0,6.6728,6.6902,6.6641,6.6815,170259.0
2016-02-04 14:50:00,7.69,7.69,7.67,7.67,176082.0,6.6815,6.6815,6.6641,6.6641,176082.0
2016-02-04 14:55:00,7.67,7.69,7.67,7.69,158883.0,6.6641,6.6815,6.6641,6.6815,158883.0
2016-02-04 15:00:00,7.7,7.7,7.67,7.67,191235.0,6.6902,6.6902,6.6641,6.6641,191235.0
2016-02-04 15:05:00,7.67,7.7,7.65,7.69,398067.0,6.6641,6.6902,6.6468,6.6815,398067.0
2016-02-04 15:10:00,7.69,7.72,7.68,7.72,425751.0,6.6815,6.7076,6.6728,6.7076,425751.0
2016-02-04 15:15:00,7.72,7.73,7.7,7.7,373752.0,6.7076,6.7163,6.6902,6.6902,373752.0
2016-02-04 15:20:00,7.7,7.72,7.7,7.71,222846.0,6.6902,6.7076,6.6902,6.6989,222846.0
2016-02-04 15:25:00,7.71,7.72,7.68,7.68,275082.0,6.6989,6.7076,6.6728,6.6728,275082.0
2016-02-04 15:30:00,7.68,7.7,7.66,7.68,415821.0,6.6728,6.6902,6.6554,6.6728,415821.0
2016-02-04 15:35:00,7.68,7.7,7.68,7.7,383940.0,6.6728,6.6902,6.6728,6.6902,383940.0
2016-02-04 15:40:00,7.7,7.73,7.69,7.72,629571.0,6.6902,6.7163,6.6815,6.7076,629571.0
2016-02-04 15:45:00,7.72,7.72,7.69,7.7,600939.0,6.7076,6.7076,6.6815,6.6902,600939.0
2016-02-04 15:50:00,7.7,7.71,7.7,7.71,584556.0,6.6902,6.6989,6.6902,6.6989,584556.0
2016-02-04 15:55:00,7.71,7.71,7.67,7.68,1978320.0,6.6989,6.6989,6.6641,6.6728,1978320.0
2016-02-05 09:30:00,7.68,7.7,7.6,7.6,415104.0,6.6728,6.6902,6.6033,6.6033,415104.0
2016-02-05 09:35:00,7.6,7.66,7.6,7.64,217152.0,6.6033,6.6554,6.6033,6.6381,217152.0
2016-02-05 09:40:00,7.64,7.66,7.62,7.65,401325.0,6.6381,6.6554,6.6207,6.6468,401325.0
2016-02-05 09:45:00,7.64,7.65,7.59,7.61,527592.0,6.6381,6.6468,6.5946,6.612,527592.0
2016-02-05 09:50:00,7.61,7.66,7.6,7.66,431682.0,6.612,6.6554,6.6033,6.6554,431682.0
2016-02-05 09:55:00,7.66,7.7,7.65,7.66,264315.0,6.6554,6.6902,6.6468,6.6554,264315.0
2016-02-05 10:00:00,7.66,7.71,7.66,7.71,222294.0,6.6554,6.6989,6.6554,6.6989,222294.0
2016-02-05 10:05:00,7.71,7.75,7.71,7.71,251472.0,6.6989,6.7336,6.6989,6.6989,251472.0
2016-02-05 10:10:00,7.71,7.72,7.69,7.69,175542.0,6.6989,6.7076,6.6815,6.6815,175542.0
2016-02-05 10:15:00,7.69,7.7,7.67,7.69,127089.0,6.6815,6.6902,6.6641,6.6815,127089.0
2016-02-05 10:20:00,7.69,7.69,7.63,7.63,190467.0,6.6815,6.6815,6.6294,6.6294,190467.0
2016-02-05 10:25:00,7.63,7.66,7.61,7.63,377319.0,6.6294,6.6554,6.612,6.6294,377319.0
2016-02-05 10:30:00,7.63,7.64,7.61,7.64,260451.0,6.6294,6.6381,6.612,6.6381,260451.0
2016-02-05 10:35:00,7.64,7.69,7.64,7.66,233943.0,6.6381,6.6815,6.6381,6.6554,233943.0
2016-02-05 10:40:00,7.66,7.69,7.65,7.67,262245.0,6.6554,6.6815,6.6468,6.6641,262245.0
2016-02-05 10:45:00,7.67,7.68,7.65,7.66,412215.0,6.6641,6.6728,6.6468,6.6554,412215.0
2016-02-05 10:50:00,7.65,7.66,7.62,7.63,154440.0,6.6468,6.6554,6.6207,6.6294,154440.0
2016-02-05 10:55:00,7.63,7.64,7.61,7.61,135681.0,6.6294,6.6381,6.612,6.612,135681.0
2016-02-05 11:00:00,7.61,7.62,7.59,7.59,144573.0,6.612,6.6207,6.5946,6.5946,144573.0
2016-02-05 11:05:00,7.59,7.6,7.57,7.59,151437.0,6.5946,6.6033,6.5773,6.5946,151437.0
2016-02-05 11:10:00,7.59,7.6,7.58,7.58,382770.0,6.5946,6.6033,6.5859,6.5859,382770.0
2016-02-05 11:15:00,7.58,7.59,7.56,7.56,145350.0,6.5859,6.5946,6.5686,6.5686,145350.0
2016-02-05 11:20:00,7.56,7.58,7.56,7.57,245040.0,6.5686,6.5859,6.5686,6.5773,245040.0
2016-02-05 11:25:00,7.57,7.59,7.55,7.59,167601.0,6.5773,6.5946,6.5599,6.5946,167601.0
2016-02-05 11:30:00,7.59,7.6,7.58,7.6,323346.0,6.5946,6.6033,6.5859,6.6033,323346.0
2016-02-05 11:35:00,7.6,7.6,7.58,7.6,114732.0,6.6033,6.6033,6.5859,6.6033,114732.0
2016-02-05 11:40:00,7.6,7.6,7.57,7.57,212865.0,6.6033,6.6033,6.5773,6.5773,212865.0
2016-02-05 11:45:00,7.57,7.6,7.56,7.6,338451.0,6.5773,6.6033,6.5686,6.6033,338451.0
2016-02-05 11:50:00,7.6,7.62,7.59,7.62,136428.0,6.6033,6.6207,6.5946,6.6207,136428.0
2016-02-05 11:55:00,7.62,7.62,7.59,7.62,121326.0,6.6207,6.6207,6.5946,6.6207,121326.0
2016-02-05 12:00:00,7.62,7.62,7.6,7.61,216261.0,6.6207,6.6207,6.6033,6.612,216261.0
2016-02-05 12:05:00,7.61,7.62,7.59,7.59,179835.0,6.612,6.6207,6.5946,6.5946,179835.0
2016-02-05 12:10:00,7.59,7.59,7.57,7.59,186810.0,6.5946,6.5946,6.5773,6.5946,186810.0
2016-02-05 12:15:00,7.59,7.6,7.58,7.6,206775.0,6.5946,6.6033,6.5859,6.6033,206775.0
2016-02-05 12:20:00,7.6,7.61,7.59,7.61,231327.0,6.6033,6.612,6.5946,6.612,231327.0
2016-02-05 12:25:00,7.61,7.62,7.61,7.62,157605.0,6.612,6.6207,6.612,6.6207,157605.0
2016-02-05 12:30:00,7.62,7.63,7.62,7.62,121680.0,6.6207,6.6294,6.6207,6.6207,121680.0
2016-02-05 12:35:00,7.62,7.63,7.62,7.62,201246.0,6.6207,6.6294,6.6207,6.6207,201246.0
2016-02-05 12:40:00,7.62,7.62,7.6,7.6,128154.0,6.6207,6.6207,6.6033,6.6033,128154.0
2016-02-05 12:45:00,7.6,7.61,7.6,7.61,167391.0,6.6033,6.612,6.6033,6.612,167391.0
2016-02-05 12:50:00,7.61,7.62,7.6,7.6,118965.0,6.612,6.6207,6.6033,6.6033,118965.0
2016-02-05 12:55:00,7.6,7.61,7.59,7.61,137238.0,6.6033,6.612,6.5946,6.612,137238.0
2016-02-05 13:00:00,7.61,7.63,7.61,7.63,149622.0,6.612,6.6294,6.612,6.6294,149622.0
2016-02-05 13:05:00,7.62,7.64,7.62,7.64,170430.0,6.6207,6.6381,6.6207,6.6381,170430.0
2016-02-05 13:10:00,7.64,7.64,7.62,7.62,176925.0,6.6381,6.6381,6.6207,6.6207,176925.0
2016-02-05 13:15:00,7.62,7.63,7.62,7.62,76347.0,6.6207,6.6294,6.6207,6.6207,76347.0
2016-02-05 13:20:00,7.62,7.63,7.62,7.63,160749.0,6.6207,6.6294,6.6207,6.6294,160749.0
2016-02-05 13:25:00,7.63,7.64,7.62,7.63,148338.0,6.6294,6.6381,6.6207,6.6294,148338.0
2016-02-05 13:30:00,7.63,7.63,7.62,7.63,73818.0,6.6294,6.6294,6.6207,6.6294,73818.0
2016-02-05 13:35:00,7.63,7.63,7.62,7.62,175206.0,6.6294,6.6294,6.6207,6.6207,175206.0
2016-02-05 13:40:00,7.63,7.64,7.62,7.63,189297.0,6.6294,6.6381,6.6207,6.6294,189297.0
2016-02-05 13:45:00,7.63,7.64,7.62,7.62,123786.0,6.6294,6.6381,6.6207,6.6207,123786.0
2016-02-05 13:50:00,7.62,7.63,7.61,7.63,133014.0,6.6207,6.6294,6.612,6.6294,133014.0
2016-02-05 13:55:00,7.62,7.63,7.61,7.62,533973.0,6.6207,6.6294,6.612,6.6207,533973.0
2016-02-05 14:00:00,7.62,7.62,7.61,7.62,114915.0,6.6207,6.6207,6.612,6.6207,114915.0
2016-02-05 14:05:00,7.62,7.62,7.6,7.62,122694.0,6.6207,6.6207,6.6033,6.6207,122694.0
2016-02-05 14:10:00,7.61,7.62,7.6,7.6,116874.0,6.612,6.6207,6.6033,6.6033,116874.0
2016-02-05 14:15:00,7.6,7.61,7.59,7.61,94548.0,6.6033,6.612,6.5946,6.612,94548.0
2016-02-05 14:20:00,7.61,7.62,7.6,7.62,73341.0,6.612,6.6207,6.6033,6.6207,73341.0
2016-02-05 14:25:00,7.62,7.62,7.59,7.59,136722.0,6.6207,6.6207,6.5946,6.5946,136722.0
2016-02-05 14:30:00,7.59,7.62,7.59,7.61,166218.0,6.5946,6.6207,6.5946,6.612,166218.0
2016-02-05 14:35:00,7.61,7.63,7.61,7.62,119985.0,6.612,6.6294,6.612,6.6207,119985.0
2016-02-05 14:40:00,7.62,7.62,7.6,7.6,165042.0,6.6207,6.6207,6.6033,6.6033,165042.0
2016-02-05 14:45:00,7.6,7.62,7.6,7.62,146178.0,6.6033,6.6207,6.6033,6.6207,146178.0
2016-02-05 14:50:00,7.62,7.62,7.6,7.61,216612.0,6.6207,6.6207,6.6033,6.612,216612.0
2016-02-05 14:55:00,7.61,7.62,7.59,7.6,143055.0,6.612,6.6207,6.5946,6.6033,143055.0
2016-02-05 15:00:00,7.6,7.6,7.55,7.56,343374.0,6.6033,6.6033,6.5599,6.5686,343374.0
2016-02-05 15:05:00,7.56,7.58,7.56,7.57,151506.0,6.5686,6.5859,6.5686,6.5773,151506.0
2016-02-05 15:10:00,7.57,7.59,7.57,7.59,139158.0,6.5773,6.5946,6.5773,6.5946,139158.0
2016-02-05 15:15:00,7.59,7.62,7.58,7.62,195099.0,6.5946,6.6207,6.5859,6.6207,195099.0
2016-02-05 15:20:00,7.61,7.61,7.59,7.6,153666.0,6.612,6.612,6.5946,6.6033,153666.0
2016-02-05 15:25:00,7.6,7.61,7.59,7.6,207849.0,6.6033,6.612,6.5946,6.6033,207849.0
2016-02-05 15:30:00,7.6,7.6,7.57,7.58,229986.0,6.6033,6.6033,6.5773,6.5859,229986.0
2016-02-05 15:35:00,7.58,7.59,7.57,7.57,252489.0,6.5859,6.5946,6.5773,6.5773,252489.0
2016-02-05 15:40:00,7.57,7.59,7.56,7.58,219681.0,6.5773,6.5946,6.5686,6.5859,219681.0
2016-02-05 15:45:00,7.58,7.6,7.58,7.58,261069.0,6.5859,6.6033,6.5859,6.5859,261069.0
2016-02-05 15:50:00,7.59,7.6,7.58,7.6,584391.0,6.5946,6.6033,6.5859,6.6033,584391.0
2016-02-05 15:55:00,7.6,7.61,7.59,7.61,1168590.0,6.6033,6.612,6.5946,6.612,1168590.0
2016-02-08 09:30:00,7.56,7.57,7.53,7.55,378123.0,6.5686,6.5773,6.5425,6.5599,378123.0
2016-02-08 09:35:00,7.55,7.56,7.51,7.53,344079.0,6.5599,6.5686,6.5251,6.5425,344079.0
2016-02-08 09:40:00,7.53,7.57,7.52,7.55,372810.0,6.5425,6.5773,6.5338,6.5599,372810.0
2016-02-08 09:45:00,7.55,7.55,7.51,7.52,416616.0,6.5599,6.5599,6.5251,6.5338,416616.0
2016-02-08 09:50:00,7.52,7.52,7.43,7.44,379167.0,6.5338,6.5338,6.4556,6.4643,379167.0
2016-02-08 09:55:00,7.44,7.47,7.43,7.47,529209.0,6.4643,6.4904,6.4556,6.4904,529209.0
2016-02-08 10:00:00,7.47,7.57,7.46,7.57,335172.0,6.4904,6.5773,6.4817,6.5773,335172.0
2016-02-08 10:05:00,7.57,7.57,7.5,7.51,326193.0,6.5773,6.5773,6.5164,6.5251,326193.0
2016-02-08 10:10:00,7.52,7.55,7.51,7.53,263877.0,6.5338,6.5599,6.5251,6.5425,263877.0
2016-02-08 10:15:00,7.54,7.55,7.5,7.5,308016.0,6.5512,6.5599,6.5164,6.5164,308016.0
2016-02-08 10:20:00,7.5,7.53,7.49,7.52,181941.0,6.5164,6.5425,6.5077,6.5338,181941.0
2016-02-08 10:25:00,7.52,7.53,7.49,7.51,265272.0,6.5338,6.5425,6.5077,6.5251,265272.0
2016-02-08 10:30:00,7.51,7.55,7.51,7.53,333711.0,6.5251,6.5599,6.5251,6.5425,333711.0
2016-02-08 10:35:00,7.53,7.54,7.51,7.54,143991.0,6.5425,6.5512,6.5251,6.5512,143991.0
2016-02-08 10:40:00,7.54,7.54,7.48,7.53,319446.0,6.5512,6.5512,6.4991,6.5425,319446.0
2016-02-08 10:45:00,7.53,7.53,7.51,7.52,181518.0,6.5425,6.5425,6.5251,6.5338,181518.0
2016-02-08 10:50:00,7.52,7.52,7.48,7.48,325470.0,6.5338,6.5338,6.4991,6.4991,325470.0
2016-02-08 10:55:00,7.48,7.48,7.45,7.45,353994.0,6.4991,6.4991,6.473,6.473,353994.0
2016-02-08 11:00:00,7.45,7.47,7.44,7.46,245061.0,6.473,6.4904,6.4643,6.4817,245061.0
2016-02-08 11:05:00,7.46,7.49,7.46,7.49,391017.0,6.4817,6.5077,6.4817,6.5077,391017.0
2016-02-08 11:10:00,7.49,7.5,7.48,7.48,197868.0,6.5077,6.5164,6.4991,6.4991,197868.0
2016-02-08 11:15:00,7.48,7.52,7.48,7.52,138873.0,6.4991,6.5338,6.4991,6.5338,138873.0
2016-02-08 11:20:00,7.52,7.55,7.51,7.55,171996.0,6.5338,6.5599,6.5251,6.5599,171996.0
2016-02-08 11:25:00,7.55,7.57,7.55,7.56,233124.0,6.5599,6.5773,6.5599,6.5686,233124.0
2016-02-08 11:30:00,7.56,7.56,7.54,7.54,192330.0,6.5686,6.5686,6.5512,6.5512,192330.0
2016-02-08 11:35:00,7.54,7.54,7.52,7.53,170415.0,6.5512,6.5512,6.5338,6.5425,170415.0
2016-02-08 11:40:00,7.53,7.54,7.51,7.51,177048.0,6.5425,6.5512,6.5251,6.5251,177048.0
2016-02-08 11:45:00,7.52,7.52,7.49,7.51,198732.0,6.5338,6.5338,6.5077,6.5251,198732.0
2016-02-08 11:50:00,7.52,7.53,7.5,7.5,254838.0,6.5338,6.5425,6.5164,6.5164,254838.0
2016-02-08 11:55:00,7.5,7.53,7.5,7.53,153456.0,6.5164,6.5425,6.5164,6.5425,153456.0
2016-02-08 12:00:00,7.53,7.54,7.52,7.52,347124.0,6.5425,6.5512,6.5338,6.5338,347124.0
2016-02-08 12:05:00,7.53,7.55,7.52,7.55,156708.0,6.5425,6.5599,6.5338,6.5599,156708.0
2016-02-08 12:10:00,7.55,7.57,7.54,7.57,264720.0,6.5599,6.5773,6.5512,6.5773,264720.0
2016-02-08 12:15:00,7.57,7.58,7.54,7.55,317478.0,6.5773,6.5859,6.5512,6.5599,317478.0
2016-02-08 12:20:00,7.55,7.58,7.54,7.58,162477.0,6.5599,6.5859,6.5512,6.5859,162477.0
2016-02-08 12:25:00,7.58,7.59,7.57,7.59,314052.0,6.5859,6.5946,6.5773,6.5946,314052.0
2016-02-08 12:30:00,7.59,7.61,7.58,7.59,192339.0,6.5946,6.612,6.5859,6.5946,192339.0
2016-02-08 12:35:00,7.59,7.6,7.59,7.59,163218.0,6.5946,6.6033,6.5946,6.5946,163218.0
2016-02-08 12:40:00,7.59,7.63,7.59,7.62,328920.0,6.5946,6.6294,6.5946,6.6207,328920.0
2016-02-08 12:45:00,7.62,7.63,7.61,7.61,288024.0,6.6207,6.6294,6.612,6.612,288024.0
2016-02-08 12:50:00,7.61,7.63,7.61,7.62,290295.0,6.612,6.6294,6.612,6.6207,290295.0
2016-02-08 12:55:00,7.62,7.62,7.59,7.59,356574.0,6.6207,6.6207,6.5946,6.5946,356574.0
2016-02-08 13:00:00,7.59,7.6,7.58,7.58,772092.0,6.5946,6.6033,6.5859,6.5859,772092.0
2016-02-08 13:05:00,7.58,7.58,7.55,7.56,856563.0,6.5859,6.5859,6.5599,6.5686,856563.0
2016-02-08 13:10:00,7.56,7.57,7.55,7.55,165696.0,6.5686,6.5773,6.5599,6.5599,165696.0
2016-02-08 13:15:00,7.55,7.57,7.55,7.56,166800.0,6.5599,6.5773,6.5599,6.5686,166800.0
2016-02-08 13:20:00,7.57,7.57,7.56,7.56,124836.0,6.5773,6.5773,6.5686,6.5686,124836.0
2016-02-08 13:25:00,7.56,7.56,7.54,7.55,206112.0,6.5686,6.5686,6.5512,6.5599,206112.0
2016-02-08 13:30:00,7.55,7.56,7.54,7.56,154020.0,6.5599,6.5686,6.5512,6.5686,154020.0
2016-02-08 13:35:00,7.56,7.57,7.55,7.57,203838.0,6.5686,6.5773,6.5599,6.5773,203838.0
2016-02-08 13:40:00,7.56,7.57,7.54,7.55,391734.0,6.5686,6.5773,6.5512,6.5599,391734.0
2016-02-08 13:45:00,7.55,7.55,7.51,7.51,403890.0,6.5599,6.5599,6.5251,6.5251,403890.0
2016-02-08 13:50:00,7.51,7.52,7.5,7.51,305022.0,6.5251,6.5338,6.5164,6.5251,305022.0
2016-02-08 13:55:00,7.51,7.52,7.5,7.51,403230.0,6.5251,6.5338,6.5164,6.5251,403230.0
2016-02-08 14:00:00,7.51,7.54,7.51,7.54,235812.0,6.5251,6.5512,6.5251,6.5512,235812.0
2016-02-08 14:05:00,7.54,7.54,7.53,7.53,167841.0,6.5512,6.5512,6.5425,6.5425,167841.0
2016-02-08 14:10:00,7.53,7.54,7.51,7.52,142563.0,6.5425,6.5512,6.5251,6.5338,142563.0
2016-02-08 14:15:00,7.51,7.53,7.51,7.51,177582.0,6.5251,6.5425,6.5251,6.5251,177582.0
2016-02-08 14:20:00,7.51,7.52,7.51,7.52,195294.0,6.5251,6.5338,6.5251,6.5338,195294.0
2016-02-08 14:25:00,7.52,7.53,7.51,7.52,177546.0,6.5338,6.5425,6.5251,6.5338,177546.0
2016-02-08 14:30:00,7.52,7.53,7.5,7.51,240720.0,6.5338,6.5425,6.5164,6.5251,240720.0
2016-02-08 14:35:00,7.52,7.53,7.51,7.51,173223.0,6.5338,6.5425,6.5251,6.5251,173223.0
2016-02-08 14:40:00,7.51,7.52,7.51,7.51,264669.0,6.5251,6.5338,6.5251,6.5251,264669.0
2016-02-08 14:45:00,7.51,7.52,7.51,7.52,599907.0,6.5251,6.5338,6.5251,6.5338,599907.0
2016-02-08 14:50:00,7.51,7.52,7.5,7.5,203283.0,6.5251,6.5338,6.5164,6.5164,203283.0
2016-02-08 14:55:00,7.5,7.51,7.5,7.5,217659.0,6.5164,6.5251,6.5164,6.5164,217659.0
2016-02-08 15:00:00,7.5,7.52,7.49,7.52,372975.0,6.5164,6.5338,6.5077,6.5338,372975.0
2016-02-08 15:05:00,7.52,7.53,7.51,7.52,474636.0,6.5338,6.5425,6.5251,6.5338,474636.0
2016-02-08 15:10:00,7.52,7.54,7.51,7.54,321153.0,6.5338,6.5512,6.5251,6.5512,321153.0
2016-02-08 15:15:00,7.54,7.55,7.53,7.54,442500.0,6.5512,6.5599,6.5425,6.5512,442500.0
2016-02-08 15:20:00,7.54,7.57,7.53,7.56,478314.0,6.5512,6.5773,6.5425,6.5686,478314.0
2016-02-08 15:25:00,7.56,7.57,7.55,7.57,301674.0,6.5686,6.5773,6.5599,6.5773,301674.0
2016-02-08 15:30:00,7.57,7.61,7.57,7.61,369396.0,6.5773,6.612,6.5773,6.612,369396.0
2016-02-08 15:35:00,7.61,7.61,7.59,7.6,1024224.0,6.612,6.612,6.5946,6.6033,1024224.0
2016-02-08 15:40:00,7.6,7.64,7.6,7.64,1807242.0,6.6033,6.6381,6.6033,6.6381,1807242.0
2016-02-08 15:45:00,7.64,7.68,7.63,7.68,2244765.0,6.6381,6.6728,6.6294,6.6728,2244765.0
2016-02-08 15:50:00,7.68,7.69,7.65,7.66,2262978.0,6.6728,6.6815,6.6468,6.6554,2262978.0
2016-02-08 15:55:00,7.66,7.67,7.65,7.67,2834964.0,6.6554,6.6641,6.6468,6.6641,2834964.0
2016-02-09 09:30:00,7.52,7.66,7.52,7.59,598905.0,6.5338,6.6554,6.5338,6.5946,598905.0
2016-02-09 09:35:00,7.59,7.64,7.58,7.63,387066.0,6.5946,6.6381,6.5859,6.6294,387066.0
2016-02-09 09:40:00,7.62,7.64,7.6,7.64,517368.0,6.6207,6.6381,6.6033,6.6381,517368.0
2016-02-09 09:45:00,7.64,7.69,7.62,7.67,420540.0,6.6381,6.6815,6.6207,6.6641,420540.0
2016-02-09 09:50:00,7.67,7.71,7.65,7.68,436995.0,6.6641,6.6989,6.6468,6.6728,436995.0
2016-02-09 09:55:00,7.68,7.73,7.67,7.73,735948.0,6.6728,6.7163,6.6641,6.7163,735948.0
2016-02-09 10:00:00,7.73,7.74,7.7,7.73,454338.0,6.7163,6.725,6.6902,6.7163,454338.0
2016-02-09 10:05:00,7.73,7.77,7.71,7.74,392409.0,6.7163,6.751,6.6989,6.725,392409.0
2016-02-09 10:10:00,7.74,7.76,7.73,7.75,457236.0,6.725,6.7423,6.7163,6.7336,457236.0
2016-02-09 10:15:00,7.75,7.76,7.71,7.75,555759.0,6.7336,6.7423,6.6989,6.7336,555759.0
2016-02-09 10:20:00,7.75,7.8,7.74,7.8,460647.0,6.7336,6.7771,6.725,6.7771,460647.0
2016-02-09 10:25:00,7.8,7.82,7.79,7.82,683262.0,6.7771,6.7945,6.7684,6.7945,683262.0
2016-02-09 10:30:00,7.82,7.82,7.75,7.75,366765.0,6.7945,6.7945,6.7336,6.7336,366765.0
2016-02-09 10:35:00,7.75,7.77,7.73,7.77,210954.0,6.7336,6.751,6.7163,6.751,210954.0
2016-02-09 10:40:00,7.77,7.78,7.72,7.73,346173.0,6.751,6.7597,6.7076,6.7163,346173.0
2016-02-09 10:45:00,7.73,7.79,7.72,7.77,290703.0,6.7163,6.7684,6.7076,6.751,290703.0
2016-02-09 10:50:00,7.77,7.81,7.7,7.71,988284.0,6.751,6.7858,6.6902,6.6989,988284.0
2016-02-09 10:55:00,7.71,7.72,7.65,7.7,1602903.0,6.6989,6.7076,6.6468,6.6902,1602903.0
2016-02-09 11:00:00,7.7,7.79,7.7,7.77,604467.0,6.6902,6.7684,6.6902,6.751,604467.0
2016-02-09 11:05:00,7.77,7.81,7.77,7.8,276579.0,6.751,6.7858,6.751,6.7771,276579.0
2016-02-09 11:10:00,7.8,7.85,7.8,7.83,403929.0,6.7771,6.8205,6.7771,6.8032,403929.0
2016-02-09 11:15:00,7.84,7.84,7.81,7.81,285258.0,6.8118,6.8118,6.7858,6.7858,285258.0
2016-02-09 11:20:00,7.81,7.87,7.81,7.86,367905.0,6.7858,6.8379,6.7858,6.8292,367905.0
2016-02-09 11:25:00,7.87,7.87,7.84,7.85,267831.0,6.8379,6.8379,6.8118,6.8205,267831.0
2016-02-09 11:30:00,7.85,7.87,7.83,7.86,329904.0,6.8205,6.8379,6.8032,6.8292,329904.0
2016-02-09 11:35:00,7.86,7.88,7.84,7.86,361740.0,6.8292,6.8466,6.8118,6.8292,361740.0
2016-02-09 11:40:00,7.86,7.9,7.86,7.88,342351.0,6.8292,6.864,6.8292,6.8466,342351.0
2016-02-09 11:45:00,7.89,7.91,7.87,7.88,490662.0,6.8553,6.8727,6.8379,6.8466,490662.0
2016-02-09 11:50:00,7.88,7.91,7.86,7.87,423240.0,6.8466,6.8727,6.8292,6.8379,423240.0
2016-02-09 11:55:00,7.86,7.87,7.84,7.84,1071441.0,6.8292,6.8379,6.8118,6.8118,1071441.0
2016-02-09 12:00:00,7.84,7.86,7.81,7.83,520392.0,6.8118,6.8292,6.7858,6.8032,520392.0
2016-02-09 12:05:00,7.83,7.85,7.82,7.85,805776.0,6.8032,6.8205,6.7945,6.8205,805776.0
2016-02-09 12:10:00,7.85,7.86,7.82,7.82,269280.0,6.8205,6.8292,6.7945,6.7945,269280.0
2016-02-09 12:15:00,7.82,7.82,7.78,7.79,760203.0,6.7945,6.7945,6.7597,6.7684,760203.0
2016-02-09 12:20:00,7.79,7.79,7.76,7.79,281940.0,6.7684,6.7684,6.7423,6.7684,281940.0
2016-02-09 12:25:00,7.79,7.81,7.78,7.79,195108.0,6.7684,6.7858,6.7597,6.7684,195108.0
2016-02-09 12:30:00,7.79,7.81,7.79,7.8,226467.0,6.7684,6.7858,6.7684,6.7771,226467.0
2016-02-09 12:35:00,7.81,7.83,7.79,7.79,214428.0,6.7858,6.8032,6.7684,6.7684,214428.0
2016-02-09 12:40:00,7.79,7.8,7.76,7.77,241536.0,6.7684,6.7771,6.7423,6.751,241536.0
2016-02-09 12:45:00,7.77,7.78,7.76,7.76,158082.0,6.751,6.7597,6.7423,6.7423,158082.0
2016-02-09 12:50:00,7.76,7.78,7.75,7.78,189786.0,6.7423,6.7597,6.7336,6.7597,189786.0
2016-02-09 12:55:00,7.78,7.78,7.77,7.78,164754.0,6.7597,6.7597,6.751,6.7597,164754.0
2016-02-09 13:00:00,7.78,7.79,7.76,7.76,229020.0,6.7597,6.7684,6.7423,6.7423,229020.0
2016-02-09 13:05:00,7.76,7.77,7.75,7.76,164778.0,6.7423,6.751,6.7336,6.7423,164778.0
2016-02-09 13:10:00,7.75,7.75,7.73,7.74,213183.0,6.7336,6.7336,6.7163,6.725,213183.0
2016-02-09 13:15:00,7.74,7.74,7.72,7.74,171522.0,6.725,6.725,6.7076,6.725,171522.0
2016-02-09 13:20:00,7.74,7.75,7.72,7.75,216768.0,6.725,6.7336,6.7076,6.7336,216768.0
2016-02-09 13:25:00,7.75,7.76,7.74,7.76,171852.0,6.7336,6.7423,6.725,6.7423,171852.0
2016-02-09 13:30:00,7.76,7.79,7.75,7.77,378744.0,6.7423,6.7684,6.7336,6.751,378744.0
2016-02-09 13:35:00,7.77,7.79,7.76,7.77,351948.0,6.751,6.7684,6.7423,6.751,351948.0
2016-02-09 13:40:00,7.77,7.78,7.76,7.78,668904.0,6.751,6.7597,6.7423,6.7597,668904.0
2016-02-09 13:45:00,7.78,7.8,7.78,7.78,190005.0,6.7597,6.7771,6.7597,6.7597,190005.0
2016-02-09 13:50:00,7.78,7.8,7.78,7.8,159630.0,6.7597,6.7771,6.7597,6.7771,159630.0
2016-02-09 13:55:00,7.8,7.8,7.78,7.79,188235.0,6.7771,6.7771,6.7597,6.7684,188235.0
2016-02-09 14:00:00,7.79,7.81,7.79,7.81,390309.0,6.7684,6.7858,6.7684,6.7858,390309.0
2016-02-09 14:05:00,7.81,7.87,7.81,7.86,360192.0,6.7858,6.8379,6.7858,6.8292,360192.0
2016-02-09 14:10:00,7.86,7.86,7.83,7.84,354189.0,6.8292,6.8292,6.8032,6.8118,354189.0
2016-02-09 14:15:00,7.85,7.85,7.83,7.84,271689.0,6.8205,6.8205,6.8032,6.8118,271689.0
2016-02-09 14:20:00,7.84,7.86,7.83,7.83,199899.0,6.8118,6.8292,6.8032,6.8032,199899.0
2016-02-09 14:25:00,7.83,7.84,7.81,7.84,204606.0,6.8032,6.8118,6.7858,6.8118,204606.0
2016-02-09 14:30:00,7.84,7.85,7.83,7.85,261036.0,6.8118,6.8205,6.8032,6.8205,261036.0
2016-02-09 14:35:00,7.85,7.88,7.84,7.88,333333.0,6.8205,6.8466,6.8118,6.8466,333333.0
2016-02-09 14:40:00,7.88,7.91,7.88,7.91,371067.0,6.8466,6.8727,6.8466,6.8727,371067.0
2016-02-09 14:45:00,7.91,7.91,7.88,7.89,316749.0,6.8727,6.8727,6.8466,6.8553,316749.0
2016-02-09 14:50:00,7.89,7.91,7.88,7.9,407148.0,6.8553,6.8727,6.8466,6.864,407148.0
2016-02-09 14:55:00,7.91,7.92,7.9,7.91,355428.0,6.8727,6.8814,6.864,6.8727,355428.0
2016-02-09 15:00:00,7.92,7.94,7.91,7.93,567096.0,6.8814,6.8987,6.8727,6.89,567096.0
2016-02-09 15:05:00,7.93,7.96,7.92,7.95,574299.0,6.89,6.9161,6.8814,6.9074,574299.0
2016-02-09 15:10:00,7.95,7.95,7.93,7.95,447546.0,6.9074,6.9074,6.89,6.9074,447546.0
2016-02-09 15:15:00,7.95,7.95,7.92,7.93,405048.0,6.9074,6.9074,6.8814,6.89,405048.0
2016-02-09 15:20:00,7.92,7.95,7.92,7.93,464196.0,6.8814,6.9074,6.8814,6.89,464196.0
2016-02-09 15:25:00,7.93,7.93,7.91,7.93,516258.0,6.89,6.89,6.8727,6.89,516258.0
2016-02-09 15:30:00,7.92,7.94,7.91,7.92,673311.0,6.8814,6.8987,6.8727,6.8814,673311.0
2016-02-09 15:35:00,7.92,7.97,7.92,7.96,954069.0,6.8814,6.9248,6.8814,6.9161,954069.0
2016-02-09 15:40:00,7.97,7.98,7.95,7.97,1718250.0,6.9248,6.9335,6.9074,6.9248,1718250.0
2016-02-09 15:45:00,7.97,7.97,7.91,7.92,1238532.0,6.9248,6.9248,6.8727,6.8814,1238532.0
2016-02-09 15:50:00,7.92,7.95,7.91,7.95,1519362.0,6.8814,6.9074,6.8727,6.9074,1519362.0
2016-02-09 15:55:00,7.95,7.97,7.94,7.97,3328881.0,6.9074,6.9248,6.8987,6.9248,3328881.0
2016-02-10 09:30:00,8.01,8.11,8.0,8.03,559239.0,6.9595,7.0464,6.9509,6.9769,559239.0
2016-02-10 09:35:00,8.03,8.03,7.96,7.96,304746.0,6.9769,6.9769,6.9161,6.9161,304746.0
2016-02-10 09:40:00,7.97,7.99,7.95,7.96,401826.0,6.9248,6.9422,6.9074,6.9161,401826.0
2016-02-10 09:45:00,7.97,8.0,7.96,7.99,355134.0,6.9248,6.9509,6.9161,6.9422,355134.0
2016-02-10 09:50:00,8.0,8.04,7.97,8.03,386316.0,6.9509,6.9856,6.9248,6.9769,386316.0
2016-02-10 09:55:00,8.03,8.05,8.02,8.03,211077.0,6.9769,6.9943,6.9682,6.9769,211077.0
2016-02-10 10:00:00,8.03,8.04,8.0,8.0,539514.0,6.9769,6.9856,6.9509,6.9509,539514.0
2016-02-10 10:05:00,8.0,8.01,7.96,7.98,405444.0,6.9509,6.9595,6.9161,6.9335,405444.0
2016-02-10 10:10:00,7.98,8.02,7.96,8.0,901287.0,6.9335,6.9682,6.9161,6.9509,901287.0
2016-02-10 10:15:00,8.0,8.06,8.0,8.06,933600.0,6.9509,7.003,6.9509,7.003,933600.0
2016-02-10 10:20:00,8.06,8.08,8.01,8.03,844140.0,7.003,7.0204,6.9595,6.9769,844140.0
2016-02-10 10:25:00,8.04,8.05,8.0,8.01,291543.0,6.9856,6.9943,6.9509,6.9595,291543.0
2016-02-10 10:30:00,8.01,8.12,8.01,8.1,585480.0,6.9595,7.0551,6.9595,7.0377,585480.0
2016-02-10 10:35:00,8.1,8.11,8.04,8.05,576102.0,7.0377,7.0464,6.9856,6.9943,576102.0
2016-02-10 10:40:00,8.05,8.05,8.01,8.02,233919.0,6.9943,6.9943,6.9595,6.9682,233919.0
2016-02-10 10:45:00,8.03,8.07,8.01,8.07,207810.0,6.9769,7.0117,6.9595,7.0117,207810.0
2016-02-10 10:50:00,8.07,8.08,8.05,8.07,387741.0,7.0117,7.0204,6.9943,7.0117,387741.0
2016-02-10 10:55:00,8.07,8.07,8.04,8.05,363825.0,7.0117,7.0117,6.9856,6.9943,363825.0
2016-02-10 11:00:00,8.05,8.06,8.03,8.06,258693.0,6.9943,7.003,6.9769,7.003,258693.0
2016-02-10 11:05:00,8.05,8.06,8.01,8.02,615771.0,6.9943,7.003,6.9595,6.9682,615771.0
2016-02-10 11:10:00,8.02,8.03,7.99,8.0,313551.0,6.9682,6.9769,6.9422,6.9509,313551.0
2016-02-10 11:15:00,7.99,8.01,7.98,8.0,402888.0,6.9422,6.9595,6.9335,6.9509,402888.0
2016-02-10 11:20:00,8.0,8.01,7.97,7.99,334695.0,6.9509,6.9595,6.9248,6.9422,334695.0
2016-02-10 11:25:00,8.0,8.0,7.98,7.99,392577.0,6.9509,6.9509,6.9335,6.9422,392577.0
2016-02-10 11:30:00,7.99,8.0,7.97,7.98,363207.0,6.9422,6.9509,6.9248,6.9335,363207.0
2016-02-10 11:35:00,7.98,8.0,7.97,7.98,262569.0,6.9335,6.9509,6.9248,6.9335,262569.0
2016-02-10 11:40:00,7.98,8.0,7.97,7.99,264936.0,6.9335,6.9509,6.9248,6.9422,264936.0
2016-02-10 11:45:00,7.99,8.0,7.97,7.99,940473.0,6.9422,6.9509,6.9248,6.9422,940473.0
2016-02-10 11:50:00,7.99,8.01,7.98,7.99,263745.0,6.9422,6.9595,6.9335,6.9422,263745.0
2016-02-10 11:55:00,7.99,8.04,7.99,8.04,431934.0,6.9422,6.9856,6.9422,6.9856,431934.0
2016-02-10 12:00:00,8.04,8.05,8.01,8.02,353460.0,6.9856,6.9943,6.9595,6.9682,353460.0
2016-02-10 12:05:00,8.02,8.05,8.01,8.05,307524.0,6.9682,6.9943,6.9595,6.9943,307524.0
2016-02-10 12:10:00,8.05,8.05,8.03,8.05,460962.0,6.9943,6.9943,6.9769,6.9943,460962.0
2016-02-10 12:15:00,8.05,8.05,8.02,8.05,154122.0,6.9943,6.9943,6.9682,6.9943,154122.0
2016-02-10 12:20:00,8.05,8.08,8.05,8.06,457209.0,6.9943,7.0204,6.9943,7.003,457209.0
2016-02-10 12:25:00,8.05,8.06,8.04,8.06,293682.0,6.9943,7.003,6.9856,7.003,293682.0
2016-02-10 12:30:00,8.06,8.07,8.05,8.05,169350.0,7.003,7.0117,6.9943,6.9943,169350.0
2016-02-10 12:35:00,8.05,8.09,8.05,8.08,272127.0,6.9943,7.0291,6.9943,7.0204,272127.0
2016-02-10 12:40:00,8.08,8.09,8.07,8.07,383901.0,7.0204,7.0291,7.0117,7.0117,383901.0
2016-02-10 12:45:00,8.07,8.09,8.07,8.09,242544.0,7.0117,7.0291,7.0117,7.0291,242544.0
2016-02-10 12:50:00,8.09,8.1,8.08,8.09,193875.0,7.0291,7.0377,7.0204,7.0291,193875.0
2016-02-10 12:55:00,8.09,8.12,8.07,8.11,192234.0,7.0291,7.0551,7.0117,7.0464,192234.0
2016-02-10 13:00:00,8.11,8.11,8.07,8.11,247911.0,7.0464,7.0464,7.0117,7.0464,247911.0
2016-02-10 13:05:00,8.11,8.11,8.08,8.08,157392.0,7.0464,7.0464,7.0204,7.0204,157392.0
2016-02-10 13:10:00,8.08,8.1,8.07,8.08,223953.0,7.0204,7.0377,7.0117,7.0204,223953.0
2016-02-10 13:15:00,8.08,8.09,8.07,8.08,202722.0,7.0204,7.0291,7.0117,7.0204,202722.0
2016-02-10 13:20:00,8.08,8.09,8.08,8.09,177015.0,7.0204,7.0291,7.0204,7.0291,177015.0
2016-02-10 13:25:00,8.09,8.09,8.08,8.09,204732.0,7.0291,7.0291,7.0204,7.0291,204732.0
2016-02-10 13:30:00,8.09,8.09,8.08,8.09,453468.0,7.0291,7.0291,7.0204,7.0291,453468.0
2016-02-10 13:35:00,8.08,8.09,8.08,8.09,505914.0,7.0204,7.0291,7.0204,7.0291,505914.0
2016-02-10 13:40:00,8.09,8.11,8.08,8.11,233532.0,7.0291,7.0464,7.0204,7.0464,233532.0
2016-02-10 13:45:00,8.11,8.11,8.09,8.1,239985.0,7.0464,7.0464,7.0291,7.0377,239985.0
2016-02-10 13:50:00,8.1,8.1,8.07,8.08,173070.0,7.0377,7.0377,7.0117,7.0204,173070.0
2016-02-10 13:55:00,8.08,8.09,8.07,8.08,240891.0,7.0204,7.0291,7.0117,7.0204,240891.0
2016-02-10 14:00:00,8.08,8.09,8.07,8.07,192099.0,7.0204,7.0291,7.0117,7.0117,192099.0
2016-02-10 14:05:00,8.07,8.08,8.05,8.06,149655.0,7.0117,7.0204,6.9943,7.003,149655.0
2016-02-10 14:10:00,8.05,8.07,8.05,8.07,214788.0,6.9943,7.0117,6.9943,7.0117,214788.0
2016-02-10 14:15:00,8.07,8.07,8.06,8.07,258831.0,7.0117,7.0117,7.003,7.0117,258831.0
2016-02-10 14:20:00,8.07,8.07,8.06,8.07,306801.0,7.0117,7.0117,7.003,7.0117,306801.0
2016-02-10 14:25:00,8.06,8.06,8.04,8.05,157605.0,7.003,7.003,6.9856,6.9943,157605.0
2016-02-10 14:30:00,8.04,8.07,8.04,8.06,365004.0,6.9856,7.0117,6.9856,7.003,365004.0
2016-02-10 14:35:00,8.06,8.06,8.05,8.06,205641.0,7.003,7.003,6.9943,7.003,205641.0
2016-02-10 14:40:00,8.05,8.06,8.04,8.06,222807.0,6.9943,7.003,6.9856,7.003,222807.0
2016-02-10 14:45:00,8.06,8.07,8.05,8.06,239013.0,7.003,7.0117,6.9943,7.003,239013.0
2016-02-10 14:50:00,8.05,8.05,8.04,8.05,163242.0,6.9943,6.9943,6.9856,6.9943,163242.0
2016-02-10 14:55:00,8.05,8.07,8.05,8.05,244563.0,6.9943,7.0117,6.9943,6.9943,244563.0
2016-02-10 15:00:00,8.05,8.09,8.05,8.09,244020.0,6.9943,7.0291,6.9943,7.0291,244020.0
2016-02-10 15:05:00,8.09,8.09,8.07,8.07,307050.0,7.0291,7.0291,7.0117,7.0117,307050.0
2016-02-10 15:10:00,8.07,8.09,8.07,8.08,529767.0,7.0117,7.0291,7.0117,7.0204,529767.0
2016-02-10 15:15:00,8.08,8.08,8.06,8.08,678672.0,7.0204,7.0204,7.003,7.0204,678672.0
2016-02-10 15:20:00,8.08,8.09,8.07,8.09,388767.0,7.0204,7.0291,7.0117,7.0291,388767.0
2016-02-10 15:25:00,8.08,8.1,8.08,8.09,724899.0,7.0204,7.0377,7.0204,7.0291,724899.0
2016-02-10 15:30:00,8.09,8.09,8.06,8.06,948927.0,7.0291,7.0291,7.003,7.003,948927.0
2016-02-10 15:35:00,8.06,8.06,8.02,8.05,859770.0,7.003,7.003,6.9682,6.9943,859770.0
2016-02-10 15:40:00,8.05,8.07,8.05,8.07,1207668.0,6.9943,7.0117,6.9943,7.0117,1207668.0
2016-02-10 15:45:00,8.07,8.08,8.05,8.06,943239.0,7.0117,7.0204,6.9943,7.003,943239.0
2016-02-10 15:50:00,8.06,8.07,8.05,8.07,1243890.0,7.003,7.0117,6.9943,7.0117,1243890.0
2016-02-10 15:55:00,8.07,8.07,8.04,8.04,1410750.0,7.0117,7.0117,6.9856,6.9856,1410750.0
2016-02-11 09:30:00,7.88,7.95,7.83,7.93,517695.0,6.8466,6.9074,6.8032,6.89,517695.0
2016-02-11 09:35:00,7.93,7.95,7.87,7.89,257256.0,6.89,6.9074,6.8379,6.8553,257256.0
2016-02-11 09:40:00,7.89,7.9,7.84,7.9,390366.0,6.8553,6.864,6.8118,6.864,390366.0
2016-02-11 09:45:00,7.9,7.92,7.88,7.9,211296.0,6.864,6.8814,6.8466,6.864,211296.0
2016-02-11 09:50:00,7.91,7.94,7.88,7.89,334635.0,6.8727,6.8987,6.8466,6.8553,334635.0
2016-02-11 09:55:00,7.9,7.93,7.88,7.9,442824.0,6.864,6.89,6.8466,6.864,442824.0
2016-02-11 10:00:00,7.9,7.96,7.9,7.95,242151.0,6.864,6.9161,6.864,6.9074,242151.0
2016-02-11 10:05:00,7.95,7.98,7.93,7.93,256011.0,6.9074,6.9335,6.89,6.89,256011.0
2016-02-11 10:10:00,7.93,7.94,7.87,7.88,223668.0,6.89,6.8987,6.8379,6.8466,223668.0
2016-02-11 10:15:00,7.87,7.88,7.84,7.87,219345.0,6.8379,6.8466,6.8118,6.8379,219345.0
2016-02-11 10:20:00,7.86,7.88,7.82,7.86,283809.0,6.8292,6.8466,6.7945,6.8292,283809.0
2016-02-11 10:25:00,7.86,7.86,7.82,7.83,341337.0,6.8292,6.8292,6.7945,6.8032,341337.0
2016-02-11 10:30:00,7.83,7.86,7.82,7.85,362367.0,6.8032,6.8292,6.7945,6.8205,362367.0
2016-02-11 10:35:00,7.85,7.86,7.8,7.8,338193.0,6.8205,6.8292,6.7771,6.7771,338193.0
2016-02-11 10:40:00,7.8,7.81,7.78,7.8,179583.0,6.7771,6.7858,6.7597,6.7771,179583.0
2016-02-11 10:45:00,7.79,7.8,7.78,7.8,140655.0,6.7684,6.7771,6.7597,6.7771,140655.0
2016-02-11 10:50:00,7.8,7.8,7.77,7.77,314064.0,6.7771,6.7771,6.751,6.751,314064.0
2016-02-11 10:55:00,7.77,7.8,7.77,7.79,144303.0,6.751,6.7771,6.751,6.7684,144303.0
2016-02-11 11:00:00,7.79,7.81,7.78,7.78,163071.0,6.7684,6.7858,6.7597,6.7597,163071.0
2016-02-11 11:05:00,7.78,7.79,7.76,7.77,236412.0,6.7597,6.7684,6.7423,6.751,236412.0
2016-02-11 11:10:00,7.77,7.78,7.75,7.76,229974.0,6.751,6.7597,6.7336,6.7423,229974.0
2016-02-11 11:15:00,7.76,7.8,7.74,7.79,264669.0,6.7423,6.7771,6.725,6.7684,264669.0
2016-02-11 11:20:00,7.79,7.81,7.76,7.78,218472.0,6.7684,6.7858,6.7423,6.7597,218472.0
2016-02-11 11:25:00,7.78,7.8,7.74,7.74,126354.0,6.7597,6.7771,6.725,6.725,126354.0
2016-02-11 11:30:00,7.74,7.75,7.71,7.72,189285.0,6.725,6.7336,6.6989,6.7076,189285.0
2016-02-11 11:35:00,7.72,7.76,7.72,7.75,220224.0,6.7076,6.7423,6.7076,6.7336,220224.0
2016-02-11 11:40:00,7.75,7.77,7.74,7.75,236403.0,6.7336,6.751,6.725,6.7336,236403.0
2016-02-11 11:45:00,7.75,7.75,7.71,7.71,157821.0,6.7336,6.7336,6.6989,6.6989,157821.0
2016-02-11 11:50:00,7.71,7.76,7.71,7.74,103917.0,6.6989,6.7423,6.6989,6.725,103917.0
2016-02-11 11:55:00,7.74,7.77,7.74,7.77,239112.0,6.725,6.751,6.725,6.751,239112.0
2016-02-11 12:00:00,7.77,7.77,7.76,7.77,100875.0,6.751,6.751,6.7423,6.751,100875.0
2016-02-11 12:05:00,7.76,7.78,7.76,7.76,119367.0,6.7423,6.7597,6.7423,6.7423,119367.0
2016-02-11 12:10:00,7.76,7.78,7.76,7.76,162147.0,6.7423,6.7597,6.7423,6.7423,162147.0
2016-02-11 12:15:00,7.76,7.77,7.74,7.75,159360.0,6.7423,6.751,6.725,6.7336,159360.0
2016-02-11 12:20:00,7.75,7.77,7.75,7.76,141462.0,6.7336,6.751,6.7336,6.7423,141462.0
2016-02-11 12:25:00,7.76,7.78,7.76,7.77,169392.0,6.7423,6.7597,6.7423,6.751,169392.0
2016-02-11 12:30:00,7.77,7.77,7.73,7.74,89901.0,6.751,6.751,6.7163,6.725,89901.0
2016-02-11 12:35:00,7.74,7.74,7.71,7.73,307944.0,6.725,6.725,6.6989,6.7163,307944.0
2016-02-11 12:40:00,7.73,7.74,7.71,7.74,107841.0,6.7163,6.725,6.6989,6.725,107841.0
2016-02-11 12:45:00,7.74,7.75,7.73,7.75,112149.0,6.725,6.7336,6.7163,6.7336,112149.0
2016-02-11 12:50:00,7.75,7.77,7.75,7.75,145575.0,6.7336,6.751,6.7336,6.7336,145575.0
2016-02-11 12:55:00,7.75,7.77,7.75,7.77,170202.0,6.7336,6.751,6.7336,6.751,170202.0
2016-02-11 13:00:00,7.77,7.8,7.76,7.77,277041.0,6.751,6.7771,6.7423,6.751,277041.0
2016-02-11 13:05:00,7.77,7.79,7.77,7.78,189333.0,6.751,6.7684,6.751,6.7597,189333.0
2016-02-11 13:10:00,7.78,7.8,7.77,7.79,119316.0,6.7597,6.7771,6.751,6.7684,119316.0
2016-02-11 13:15:00,7.79,7.79,7.76,7.78,135246.0,6.7684,6.7684,6.7423,6.7597,135246.0
2016-02-11 13:20:00,7.78,7.8,7.77,7.77,134307.0,6.7597,6.7771,6.751,6.751,134307.0
2016-02-11 13:25:00,7.77,7.78,7.76,7.77,73956.0,6.751,6.7597,6.7423,6.751,73956.0
2016-02-11 13:30:00,7.77,7.77,7.75,7.75,186672.0,6.751,6.751,6.7336,6.7336,186672.0
2016-02-11 13:35:00,7.75,7.76,7.73,7.73,261642.0,6.7336,6.7423,6.7163,6.7163,261642.0
2016-02-11 13:40:00,7.73,7.74,7.72,7.73,240108.0,6.7163,6.725,6.7076,6.7163,240108.0
2016-02-11 13:45:00,7.73,7.75,7.73,7.75,486099.0,6.7163,6.7336,6.7163,6.7336,486099.0
2016-02-11 13:50:00,7.74,7.77,7.74,7.76,299298.0,6.725,6.751,6.725,6.7423,299298.0
2016-02-11 13:55:00,7.76,7.76,7.73,7.74,170715.0,6.7423,6.7423,6.7163,6.725,170715.0
2016-02-11 14:00:00,7.74,7.75,7.72,7.72,268692.0,6.725,6.7336,6.7076,6.7076,268692.0
2016-02-11 14:05:00,7.72,7.74,7.7,7.74,245001.0,6.7076,6.725,6.6902,6.725,245001.0
2016-02-11 14:10:00,7.74,7.75,7.73,7.73,189168.0,6.725,6.7336,6.7163,6.7163,189168.0
2016-02-11 14:15:00,7.73,7.74,7.71,7.71,214548.0,6.7163,6.725,6.6989,6.6989,214548.0
2016-02-11 14:20:00,7.71,7.73,7.7,7.71,262995.0,6.6989,6.7163,6.6902,6.6989,262995.0
2016-02-11 14:25:00,7.71,7.72,7.7,7.7,249597.0,6.6989,6.7076,6.6902,6.6902,249597.0
2016-02-11 14:30:00,7.71,7.71,7.69,7.7,311691.0,6.6989,6.6989,6.6815,6.6902,311691.0
2016-02-11 14:35:00,7.7,7.75,7.68,7.75,446019.0,6.6902,6.7336,6.6728,6.7336,446019.0
2016-02-11 14:40:00,7.75,7.81,7.73,7.78,664302.0,6.7336,6.7858,6.7163,6.7597,664302.0
2016-02-11 14:45:00,7.78,7.83,7.77,7.83,373572.0,6.7597,6.8032,6.751,6.8032,373572.0
2016-02-11 14:50:00,7.82,7.87,7.82,7.86,356793.0,6.7945,6.8379,6.7945,6.8292,356793.0
2016-02-11 14:55:00,7.86,7.87,7.83,7.84,276162.0,6.8292,6.8379,6.8032,6.8118,276162.0
2016-02-11 15:00:00,7.84,7.84,7.81,7.83,432105.0,6.8118,6.8118,6.7858,6.8032,432105.0
2016-02-11 15:05:00,7.82,7.83,7.77,7.79,270648.0,6.7945,6.8032,6.751,6.7684,270648.0
2016-02-11 15:10:00,7.8,7.83,7.79,7.8,240534.0,6.7771,6.8032,6.7684,6.7771,240534.0
2016-02-11 15:15:00,7.8,7.8,7.78,7.79,297732.0,6.7771,6.7771,6.7597,6.7684,297732.0
2016-02-11 15:20:00,7.79,7.81,7.78,7.79,289533.0,6.7684,6.7858,6.7597,6.7684,289533.0
2016-02-11 15:25:00,7.79,7.83,7.79,7.82,398010.0,6.7684,6.8032,6.7684,6.7945,398010.0
2016-02-11 15:30:00,7.82,7.83,7.8,7.83,394233.0,6.7945,6.8032,6.7771,6.8032,394233.0
2016-02-11 15:35:00,7.83,7.87,7.82,7.86,531285.0,6.8032,6.8379,6.7945,6.8292,531285.0
2016-02-11 15:40:00,7.86,7.87,7.85,7.87,605802.0,6.8292,6.8379,6.8205,6.8379,605802.0
2016-02-11 15:45:00,7.87,7.87,7.84,7.84,468342.0,6.8379,6.8379,6.8118,6.8118,468342.0
2016-02-11 15:50:00,7.84,7.85,7.83,7.83,676836.0,6.8118,6.8205,6.8032,6.8032,676836.0
2016-02-11 15:55:00,7.83,7.83,7.8,7.8,1465383.0,6.8032,6.8032,6.7771,6.7771,1465383.0
2016-02-12 09:30:00,7.76,7.89,7.75,7.85,813786.0,6.7423,6.8553,6.7336,6.8205,813786.0
2016-02-12 09:35:00,7.85,7.96,7.84,7.9,470268.0,6.8205,6.9161,6.8118,6.864,470268.0
2016-02-12 09:40:00,7.9,7.91,7.83,7.85,423333.0,6.864,6.8727,6.8032,6.8205,423333.0
2016-02-12 09:45:00,7.85,7.85,7.81,7.83,457758.0,6.8205,6.8205,6.7858,6.8032,457758.0
2016-02-12 09:50:00,7.83,7.94,7.83,7.94,256269.0,6.8032,6.8987,6.8032,6.8987,256269.0
2016-02-12 09:55:00,7.94,7.95,7.87,7.87,237585.0,6.8987,6.9074,6.8379,6.8379,237585.0
2016-02-12 10:00:00,7.87,7.88,7.8,7.83,277776.0,6.8379,6.8466,6.7771,6.8032,277776.0
2016-02-12 10:05:00,7.83,7.88,7.82,7.88,168504.0,6.8032,6.8466,6.7945,6.8466,168504.0
2016-02-12 10:10:00,7.88,7.9,7.87,7.88,603066.0,6.8466,6.864,6.8379,6.8466,603066.0
2016-02-12 10:15:00,7.89,7.91,7.85,7.91,368460.0,6.8553,6.8727,6.8205,6.8727,368460.0
2016-02-12 10:20:00,7.91,7.92,7.87,7.88,144036.0,6.8727,6.8814,6.8379,6.8466,144036.0
2016-02-12 10:25:00,7.88,7.92,7.88,7.92,169635.0,6.8466,6.8814,6.8466,6.8814,169635.0
2016-02-12 10:30:00,7.92,7.92,7.88,7.88,256191.0,6.8814,6.8814,6.8466,6.8466,256191.0
2016-02-12 10:35:00,7.88,7.89,7.85,7.87,182643.0,6.8466,6.8553,6.8205,6.8379,182643.0
2016-02-12 10:40:00,7.87,7.89,7.84,7.88,227313.0,6.8379,6.8553,6.8118,6.8466,227313.0
2016-02-12 10:45:00,7.88,7.92,7.87,7.92,295128.0,6.8466,6.8814,6.8379,6.8814,295128.0
2016-02-12 10:50:00,7.92,7.94,7.91,7.92,139089.0,6.8814,6.8987,6.8727,6.8814,139089.0
2016-02-12 10:55:00,7.92,7.94,7.92,7.93,151305.0,6.8814,6.8987,6.8814,6.89,151305.0
2016-02-12 11:00:00,7.93,7.96,7.93,7.95,196848.0,6.89,6.9161,6.89,6.9074,196848.0
2016-02-12 11:05:00,7.95,7.99,7.95,7.95,234576.0,6.9074,6.9422,6.9074,6.9074,234576.0
2016-02-12 11:10:00,7.95,7.97,7.94,7.97,181869.0,6.9074,6.9248,6.8987,6.9248,181869.0
2016-02-12 11:15:00,7.97,7.97,7.92,7.93,420873.0,6.9248,6.9248,6.8814,6.89,420873.0
2016-02-12 11:20:00,7.94,7.95,7.93,7.94,176025.0,6.8987,6.9074,6.89,6.8987,176025.0
2016-02-12 11:25:00,7.94,7.97,7.92,7.97,437220.0,6.8987,6.9248,6.8814,6.9248,437220.0
2016-02-12 11:30:00,7.97,7.99,7.97,7.98,185703.0,6.9248,6.9422,6.9248,6.9335,185703.0
2016-02-12 11:35:00,7.98,7.98,7.97,7.98,158892.0,6.9335,6.9335,6.9248,6.9335,158892.0
2016-02-12 11:40:00,7.98,7.99,7.97,7.98,215196.0,6.9335,6.9422,6.9248,6.9335,215196.0
2016-02-12 11:45:00,7.98,7.99,7.98,7.99,122217.0,6.9335,6.9422,6.9335,6.9422,122217.0
2016-02-12 11:50:00,7.98,8.0,7.98,7.98,171840.0,6.9335,6.9509,6.9335,6.9335,171840.0
2016-02-12 11:55:00,7.98,7.98,7.96,7.98,132735.0,6.9335,6.9335,6.9161,6.9335,132735.0
2016-02-12 12:00:00,7.98,8.0,7.98,8.0,151917.0,6.9335,6.9509,6.9335,6.9509,151917.0
2016-02-12 12:05:00,8.0,8.01,7.98,7.99,251487.0,6.9509,6.9595,6.9335,6.9422,251487.0
2016-02-12 12:10:00,7.99,8.0,7.98,8.0,581631.0,6.9422,6.9509,6.9335,6.9509,581631.0
2016-02-12 12:15:00,8.0,8.0,7.98,7.99,362514.0,6.9509,6.9509,6.9335,6.9422,362514.0
2016-02-12 12:20:00,7.99,8.02,7.99,8.01,141084.0,6.9422,6.9682,6.9422,6.9595,141084.0
2016-02-12 12:25:00,8.01,8.03,8.01,8.02,158316.0,6.9595,6.9769,6.9595,6.9682,158316.0
2016-02-12 12:30:00,8.02,8.02,7.99,7.99,287256.0,6.9682,6.9682,6.9422,6.9422,287256.0
2016-02-12 12:35:00,7.99,8.01,7.99,8.01,118119.0,6.9422,6.9595,6.9422,6.9595,118119.0
2016-02-12 12:40:00,8.0,8.01,7.97,7.98,215823.0,6.9509,6.9595,6.9248,6.9335,215823.0
2016-02-12 12:45:00,7.98,8.0,7.97,7.98,140748.0,6.9335,6.9509,6.9248,6.9335,140748.0
2016-02-12 12:50:00,7.98,8.0,7.97,8.0,249261.0,6.9335,6.9509,6.9248,6.9509,249261.0
2016-02-12 12:55:00,8.0,8.0,7.98,7.98,323904.0,6.9509,6.9509,6.9335,6.9335,323904.0
2016-02-12 13:00:00,7.98,8.01,7.98,8.0,135354.0,6.9335,6.9595,6.9335,6.9509,135354.0
2016-02-12 13:05:00,8.0,8.01,7.97,7.98,145242.0,6.9509,6.9595,6.9248,6.9335,145242.0
2016-02-12 13:10:00,7.97,8.0,7.97,7.97,271845.0,6.9248,6.9509,6.9248,6.9248,271845.0
2016-02-12 13:15:00,7.97,7.97,7.95,7.96,140949.0,6.9248,6.9248,6.9074,6.9161,140949.0
2016-02-12 13:20:00,7.96,7.98,7.96,7.96,118905.0,6.9161,6.9335,6.9161,6.9161,118905.0
2016-02-12 13:25:00,7.96,7.98,7.96,7.97,175803.0,6.9161,6.9335,6.9161,6.9248,175803.0
2016-02-12 13:30:00,7.98,7.98,7.94,7.98,346290.0,6.9335,6.9335,6.8987,6.9335,346290.0
2016-02-12 13:35:00,7.97,7.98,7.97,7.97,116823.0,6.9248,6.9335,6.9248,6.9248,116823.0
2016-02-12 13:40:00,7.97,7.98,7.95,7.96,233196.0,6.9248,6.9335,6.9074,6.9161,233196.0
2016-02-12 13:45:00,7.96,7.97,7.94,7.96,159309.0,6.9161,6.9248,6.8987,6.9161,159309.0
2016-02-12 13:50:00,7.96,7.96,7.94,7.95,159639.0,6.9161,6.9161,6.8987,6.9074,159639.0
2016-02-12 13:55:00,7.94,7.96,7.94,7.96,334575.0,6.8987,6.9161,6.8987,6.9161,334575.0
2016-02-12 14:00:00,7.95,7.98,7.95,7.97,158289.0,6.9074,6.9335,6.9074,6.9248,158289.0
2016-02-12 14:05:00,7.97,7.98,7.95,7.97,187980.0,6.9248,6.9335,6.9074,6.9248,187980.0
2016-02-12 14:10:00,7.97,7.98,7.96,7.97,141486.0,6.9248,6.9335,6.9161,6.9248,141486.0
2016-02-12 14:15:00,7.97,7.99,7.96,7.98,164310.0,6.9248,6.9422,6.9161,6.9335,164310.0
2016-02-12 14:20:00,7.98,7.98,7.97,7.98,144900.0,6.9335,6.9335,6.9248,6.9335,144900.0
2016-02-12 14:25:00,7.98,8.01,7.97,8.01,342438.0,6.9335,6.9595,6.9248,6.9595,342438.0
2016-02-12 14:30:00,8.01,8.02,7.99,7.99,195876.0,6.9595,6.9682,6.9422,6.9422,195876.0
2016-02-12 14:35:00,7.99,7.99,7.98,7.99,120345.0,6.9422,6.9422,6.9335,6.9422,120345.0
2016-02-12 14:40:00,7.99,8.0,7.98,7.99,246117.0,6.9422,6.9509,6.9335,6.9422,246117.0
2016-02-12 14:45:00,7.99,8.01,7.99,8.01,230154.0,6.9422,6.9595,6.9422,6.9595,230154.0
2016-02-12 14:50:00,8.01,8.04,8.01,8.03,213840.0,6.9595,6.9856,6.9595,6.9769,213840.0
2016-02-12 14:55:00,8.03,8.03,8.01,8.02,148728.0,6.9769,6.9769,6.9595,6.9682,148728.0
2016-02-12 15:00:00,8.02,8.03,8.01,8.03,266139.0,6.9682,6.9769,6.9595,6.9769,266139.0
2016-02-12 15:05:00,8.03,8.04,8.02,8.03,258348.0,6.9769,6.9856,6.9682,6.9769,258348.0
2016-02-12 15:10:00,8.03,8.05,8.02,8.02,395931.0,6.9769,6.9943,6.9682,6.9682,395931.0
2016-02-12 15:15:00,8.03,8.05,8.02,8.05,148743.0,6.9769,6.9943,6.9682,6.9943,148743.0
2016-02-12 15:20:00,8.05,8.05,8.02,8.02,387630.0,6.9943,6.9943,6.9682,6.9682,387630.0
2016-02-12 15:25:00,8.02,8.05,8.01,8.04,368088.0,6.9682,6.9943,6.9595,6.9856,368088.0
2016-02-12 15:30:00,8.05,8.05,8.02,8.02,447558.0,6.9943,6.9943,6.9682,6.9682,447558.0
2016-02-12 15:35:00,8.02,8.05,8.02,8.03,516555.0,6.9682,6.9943,6.9682,6.9769,516555.0
2016-02-12 15:40:00,8.03,8.05,8.02,8.04,446772.0,6.9769,6.9943,6.9682,6.9856,446772.0
2016-02-12 15:45:00,8.05,8.06,8.04,8.05,606915.0,6.9943,7.003,6.9856,6.9943,606915.0
2016-02-12 15:50:00,8.05,8.06,8.05,8.06,746670.0,6.9943,7.003,6.9943,7.003,746670.0
2016-02-12 15:55:00,8.06,8.07,8.06,8.06,1037496.0,7.003,7.0117,7.003,7.003,1037496.0
2016-02-16 09:30:00,8.26,8.33,8.19,8.25,1105605.0,7.1768,7.2376,7.1159,7.1681,1105605.0
2016-02-16 09:35:00,8.25,8.26,8.14,8.15,671985.0,7.1681,7.1768,7.0725,7.0812,671985.0
2016-02-16 09:40:00,8.16,8.17,8.07,8.08,679212.0,7.0899,7.0986,7.0117,7.0204,679212.0
2016-02-16 09:45:00,8.08,8.13,8.07,8.09,597150.0,7.0204,7.0638,7.0117,7.0291,597150.0
2016-02-16 09:50:00,8.09,8.09,8.03,8.04,532503.0,7.0291,7.0291,6.9769,6.9856,532503.0
2016-02-16 09:55:00,8.05,8.09,8.02,8.04,502791.0,6.9943,7.0291,6.9682,6.9856,502791.0
2016-02-16 10:00:00,8.04,8.08,8.02,8.03,317211.0,6.9856,7.0204,6.9682,6.9769,317211.0
2016-02-16 10:05:00,8.03,8.06,8.0,8.06,427725.0,6.9769,7.003,6.9509,7.003,427725.0
2016-02-16 10:10:00,8.06,8.08,8.04,8.07,345297.0,7.003,7.0204,6.9856,7.0117,345297.0
2016-02-16 10:15:00,8.07,8.1,8.06,8.07,416223.0,7.0117,7.0377,7.003,7.0117,416223.0
2016-02-16 10:20:00,8.07,8.08,8.04,8.06,382809.0,7.0117,7.0204,6.9856,7.003,382809.0
2016-02-16 10:25:00,8.06,8.08,8.02,8.03,605406.0,7.003,7.0204,6.9682,6.9769,605406.0
2016-02-16 10:30:00,8.03,8.04,7.99,8.0,628350.0,6.9769,6.9856,6.9422,6.9509,628350.0
2016-02-16 10:35:00,7.99,8.02,7.99,8.01,528627.0,6.9422,6.9682,6.9422,6.9595,528627.0
2016-02-16 10:40:00,8.01,8.05,8.0,8.04,288813.0,6.9595,6.9943,6.9509,6.9856,288813.0
2016-02-16 10:45:00,8.05,8.08,8.04,8.06,221946.0,6.9943,7.0204,6.9856,7.003,221946.0
2016-02-16 10:50:00,8.06,8.08,8.05,8.06,180180.0,7.003,7.0204,6.9943,7.003,180180.0
2016-02-16 10:55:00,8.06,8.07,8.04,8.06,205167.0,7.003,7.0117,6.9856,7.003,205167.0
2016-02-16 11:00:00,8.06,8.09,8.06,8.09,186570.0,7.003,7.0291,7.003,7.0291,186570.0
2016-02-16 11:05:00,8.08,8.09,8.05,8.08,263076.0,7.0204,7.0291,6.9943,7.0204,263076.0
2016-02-16 11:10:00,8.08,8.11,8.06,8.1,340548.0,7.0204,7.0464,7.003,7.0377,340548.0
2016-02-16 11:15:00,8.11,8.15,8.1,8.14,220731.0,7.0464,7.0812,7.0377,7.0725,220731.0
2016-02-16 11:20:00,8.14,8.15,8.09,8.12,268194.0,7.0725,7.0812,7.0291,7.0551,268194.0
2016-02-16 11:25:00,8.12,8.14,8.12,8.14,229176.0,7.0551,7.0725,7.0551,7.0725,229176.0
2016-02-16 11:30:00,8.14,8.14,8.12,8.14,237015.0,7.0725,7.0725,7.0551,7.0725,237015.0
2016-02-16 11:35:00,8.14,8.15,8.13,8.14,244284.0,7.0725,7.0812,7.0638,7.0725,244284.0
2016-02-16 11:40:00,8.14,8.14,8.11,8.12,331356.0,7.0725,7.0725,7.0464,7.0551,331356.0
2016-02-16 11:45:00,8.12,8.14,8.12,8.14,165867.0,7.0551,7.0725,7.0551,7.0725,165867.0
2016-02-16 11:50:00,8.14,8.15,8.13,8.15,275385.0,7.0725,7.0812,7.0638,7.0812,275385.0
2016-02-16 11:55:00,8.15,8.18,8.15,8.17,218481.0,7.0812,7.1073,7.0812,7.0986,218481.0
2016-02-16 12:00:00,8.17,8.19,8.17,8.18,328038.0,7.0986,7.1159,7.0986,7.1073,328038.0
2016-02-16 12:05:00,8.18,8.19,8.17,8.18,236046.0,7.1073,7.1159,7.0986,7.1073,236046.0
2016-02-16 12:10:00,8.18,8.2,8.18,8.18,242568.0,7.1073,7.1246,7.1073,7.1073,242568.0
2016-02-16 12:15:00,8.18,8.22,8.18,8.21,333144.0,7.1073,7.142,7.1073,7.1333,333144.0
2016-02-16 12:20:00,8.21,8.23,8.2,8.2,265398.0,7.1333,7.1507,7.1246,7.1246,265398.0
2016-02-16 12:25:00,8.2,8.21,8.19,8.2,218826.0,7.1246,7.1333,7.1159,7.1246,218826.0
2016-02-16 12:30:00,8.21,8.22,8.19,8.19,217815.0,7.1333,7.142,7.1159,7.1159,217815.0
2016-02-16 12:35:00,8.2,8.2,8.18,8.18,253761.0,7.1246,7.1246,7.1073,7.1073,253761.0
2016-02-16 12:40:00,8.18,8.2,8.17,8.2,162531.0,7.1073,7.1246,7.0986,7.1246,162531.0
2016-02-16 12:45:00,8.2,8.21,8.19,8.21,151932.0,7.1246,7.1333,7.1159,7.1333,151932.0
2016-02-16 12:50:00,8.21,8.23,8.2,8.23,191112.0,7.1333,7.1507,7.1246,7.1507,191112.0
2016-02-16 12:55:00,8.23,8.25,8.22,8.24,234834.0,7.1507,7.1681,7.142,7.1594,234834.0
2016-02-16 13:00:00,8.24,8.25,8.22,8.23,239619.0,7.1594,7.1681,7.142,7.1507,239619.0
2016-02-16 13:05:00,8.23,8.25,8.22,8.25,179592.0,7.1507,7.1681,7.142,7.1681,179592.0
2016-02-16 13:10:00,8.25,8.26,8.23,8.25,222003.0,7.1681,7.1768,7.1507,7.1681,222003.0
2016-02-16 13:15:00,8.25,8.26,8.24,8.26,169677.0,7.1681,7.1768,7.1594,7.1768,169677.0
2016-02-16 13:20:00,8.26,8.26,8.24,8.24,464991.0,7.1768,7.1768,7.1594,7.1594,464991.0
2016-02-16 13:25:00,8.24,8.26,8.24,8.24,156402.0,7.1594,7.1768,7.1594,7.1594,156402.0
2016-02-16 13:30:00,8.24,8.25,8.23,8.24,191157.0,7.1594,7.1681,7.1507,7.1594,191157.0
2016-02-16 13:35:00,8.24,8.25,8.23,8.24,154635.0,7.1594,7.1681,7.1507,7.1594,154635.0
2016-02-16 13:40:00,8.24,8.25,8.23,8.24,230979.0,7.1594,7.1681,7.1507,7.1594,230979.0
2016-02-16 13:45:00,8.24,8.25,8.23,8.25,145881.0,7.1594,7.1681,7.1507,7.1681,145881.0
2016-02-16 13:50:00,8.25,8.27,8.24,8.27,306996.0,7.1681,7.1855,7.1594,7.1855,306996.0
2016-02-16 13:55:00,8.27,8.28,8.25,8.25,523557.0,7.1855,7.1941,7.1681,7.1681,523557.0
2016-02-16 14:00:00,8.25,8.25,8.23,8.24,206532.0,7.1681,7.1681,7.1507,7.1594,206532.0
2016-02-16 14:05:00,8.24,8.25,8.23,8.24,239334.0,7.1594,7.1681,7.1507,7.1594,239334.0
2016-02-16 14:10:00,8.24,8.26,8.24,8.25,204528.0,7.1594,7.1768,7.1594,7.1681,204528.0
2016-02-16 14:15:00,8.25,8.25,8.23,8.24,239532.0,7.1681,7.1681,7.1507,7.1594,239532.0
2016-02-16 14:20:00,8.23,8.25,8.23,8.24,282318.0,7.1507,7.1681,7.1507,7.1594,282318.0
2016-02-16 14:25:00,8.24,8.24,8.23,8.24,322713.0,7.1594,7.1594,7.1507,7.1594,322713.0
2016-02-16 14:30:00,8.24,8.25,8.23,8.25,286548.0,7.1594,7.1681,7.1507,7.1681,286548.0
2016-02-16 14:35:00,8.25,8.25,8.23,8.24,207210.0,7.1681,7.1681,7.1507,7.1594,207210.0
2016-02-16 14:40:00,8.24,8.26,8.24,8.24,235332.0,7.1594,7.1768,7.1594,7.1594,235332.0
2016-02-16 14:45:00,8.25,8.25,8.21,8.21,249324.0,7.1681,7.1681,7.1333,7.1333,249324.0
2016-02-16 14:50:00,8.21,8.22,8.2,8.21,264261.0,7.1333,7.142,7.1246,7.1333,264261.0
2016-02-16 14:55:00,8.21,8.22,8.21,8.22,279519.0,7.1333,7.142,7.1333,7.142,279519.0
2016-02-16 15:00:00,8.22,8.23,8.22,8.22,410619.0,7.142,7.1507,7.142,7.142,410619.0
2016-02-16 15:05:00,8.22,8.22,8.2,8.21,242430.0,7.142,7.142,7.1246,7.1333,242430.0
2016-02-16 15:10:00,8.21,8.23,8.21,8.23,326934.0,7.1333,7.1507,7.1333,7.1507,326934.0
2016-02-16 15:15:00,8.23,8.24,8.22,8.23,376626.0,7.1507,7.1594,7.142,7.1507,376626.0
2016-02-16 15:20:00,8.23,8.24,8.21,8.23,379311.0,7.1507,7.1594,7.1333,7.1507,379311.0
2016-02-16 15:25:00,8.23,8.26,8.23,8.26,247701.0,7.1507,7.1768,7.1507,7.1768,247701.0
2016-02-16 15:30:00,8.26,8.26,8.22,8.23,640980.0,7.1768,7.1768,7.142,7.1507,640980.0
2016-02-16 15:35:00,8.23,8.24,8.22,8.23,632400.0,7.1507,7.1594,7.142,7.1507,632400.0
2016-02-16 15:40:00,8.23,8.24,8.22,8.24,665139.0,7.1507,7.1594,7.142,7.1594,665139.0
2016-02-16 15:45:00,8.24,8.24,8.21,8.22,680457.0,7.1594,7.1594,7.1333,7.142,680457.0
2016-02-16 15:50:00,8.23,8.26,8.22,8.26,1990986.0,7.1507,7.1768,7.142,7.1768,1990986.0
2016-02-16 15:55:00,8.26,8.26,8.25,8.25,1932828.0,7.1768,7.1768,7.1681,7.1681,1932828.0
2016-02-17 09:30:00,8.12,8.14,7.92,8.03,2003262.0,7.0551,7.0725,6.8814,6.9769,2003262.0
2016-02-17 09:35:00,8.02,8.21,8.01,8.16,1278168.0,6.9682,7.1333,6.9595,7.0899,1278168.0
2016-02-17 09:40:00,8.16,8.17,8.02,8.02,1493952.0,7.0899,7.0986,6.9682,6.9682,1493952.0
2016-02-17 09:45:00,8.03,8.12,8.02,8.11,756519.0,6.9769,7.0551,6.9682,7.0464,756519.0
2016-02-17 09:50:00,8.11,8.17,8.1,8.14,739287.0,7.0464,7.0986,7.0377,7.0725,739287.0
2016-02-17 09:55:00,8.14,8.15,8.1,8.11,540957.0,7.0725,7.0812,7.0377,7.0464,540957.0
2016-02-17 10:00:00,8.11,8.14,8.11,8.14,509520.0,7.0464,7.0725,7.0464,7.0725,509520.0
2016-02-17 10:05:00,8.14,8.14,8.11,8.11,448482.0,7.0725,7.0725,7.0464,7.0464,448482.0
2016-02-17 10:10:00,8.11,8.15,8.1,8.14,590133.0,7.0464,7.0812,7.0377,7.0725,590133.0
2016-02-17 10:15:00,8.14,8.17,8.12,8.15,456684.0,7.0725,7.0986,7.0551,7.0812,456684.0
2016-02-17 10:20:00,8.15,8.19,8.14,8.19,440631.0,7.0812,7.1159,7.0725,7.1159,440631.0
2016-02-17 10:25:00,8.19,8.25,8.19,8.24,681963.0,7.1159,7.1681,7.1159,7.1594,681963.0
2016-02-17 10:30:00,8.24,8.24,8.22,8.23,420960.0,7.1594,7.1594,7.142,7.1507,420960.0
2016-02-17 10:35:00,8.22,8.27,8.22,8.27,486039.0,7.142,7.1855,7.142,7.1855,486039.0
2016-02-17 10:40:00,8.27,8.28,8.26,8.27,456489.0,7.1855,7.1941,7.1768,7.1855,456489.0
2016-02-17 10:45:00,8.27,8.29,8.26,8.29,392586.0,7.1855,7.2028,7.1768,7.2028,392586.0
2016-02-17 10:50:00,8.29,8.36,8.29,8.35,805797.0,7.2028,7.2636,7.2028,7.255,805797.0
2016-02-17 10:55:00,8.35,8.36,8.33,8.36,554484.0,7.255,7.2636,7.2376,7.2636,554484.0
2016-02-17 11:00:00,8.36,8.39,8.35,8.38,413133.0,7.2636,7.2897,7.255,7.281,413133.0
2016-02-17 11:05:00,8.38,8.39,8.36,8.37,454926.0,7.281,7.2897,7.2636,7.2723,454926.0
2016-02-17 11:10:00,8.37,8.38,8.34,8.35,252315.0,7.2723,7.281,7.2463,7.255,252315.0
2016-02-17 11:15:00,8.35,8.37,8.35,8.35,515412.0,7.255,7.2723,7.255,7.255,515412.0
2016-02-17 11:20:00,8.36,8.36,8.32,8.35,226131.0,7.2636,7.2636,7.2289,7.255,226131.0
2016-02-17 11:25:00,8.35,8.37,8.35,8.35,279621.0,7.255,7.2723,7.255,7.255,279621.0
2016-02-17 11:30:00,8.35,8.36,8.33,8.36,366315.0,7.255,7.2636,7.2376,7.2636,366315.0
2016-02-17 11:35:00,8.36,8.37,8.31,8.32,209346.0,7.2636,7.2723,7.2202,7.2289,209346.0
2016-02-17 11:40:00,8.32,8.34,8.32,8.33,243075.0,7.2289,7.2463,7.2289,7.2376,243075.0
2016-02-17 11:45:00,8.33,8.34,8.32,8.33,346104.0,7.2376,7.2463,7.2289,7.2376,346104.0
2016-02-17 11:50:00,8.33,8.34,8.3,8.32,423864.0,7.2376,7.2463,7.2115,7.2289,423864.0
2016-02-17 11:55:00,8.33,8.33,8.32,8.32,275142.0,7.2376,7.2376,7.2289,7.2289,275142.0
2016-02-17 12:00:00,8.32,8.33,8.3,8.3,185838.0,7.2289,7.2376,7.2115,7.2115,185838.0
2016-02-17 12:05:00,8.3,8.31,8.29,8.29,200970.0,7.2115,7.2202,7.2028,7.2028,200970.0
2016-02-17 12:10:00,8.29,8.3,8.29,8.3,158427.0,7.2028,7.2115,7.2028,7.2115,158427.0
2016-02-17 12:15:00,8.3,8.33,8.29,8.32,317856.0,7.2115,7.2376,7.2028,7.2289,317856.0
2016-02-17 12:20:00,8.32,8.33,8.29,8.29,218754.0,7.2289,7.2376,7.2028,7.2028,218754.0
2016-02-17 12:25:00,8.29,8.31,8.29,8.3,269868.0,7.2028,7.2202,7.2028,7.2115,269868.0
2016-02-17 12:30:00,8.3,8.31,8.29,8.29,673488.0,7.2115,7.2202,7.2028,7.2028,673488.0
2016-02-17 12:35:00,8.29,8.3,8.27,8.28,272235.0,7.2028,7.2115,7.1855,7.1941,272235.0
2016-02-17 12:40:00,8.28,8.28,8.22,8.22,774558.0,7.1941,7.1941,7.142,7.142,774558.0
2016-02-17 12:45:00,8.23,8.26,8.21,8.21,236628.0,7.1507,7.1768,7.1333,7.1333,236628.0
2016-02-17 12:50:00,8.21,8.23,8.18,8.22,467385.0,7.1333,7.1507,7.1073,7.142,467385.0
2016-02-17 12:55:00,8.21,8.22,8.21,8.22,254307.0,7.1333,7.142,7.1333,7.142,254307.0
2016-02-17 13:00:00,8.22,8.23,8.18,8.18,370725.0,7.142,7.1507,7.1073,7.1073,370725.0
2016-02-17 13:05:00,8.18,8.22,8.18,8.22,236697.0,7.1073,7.142,7.1073,7.142,236697.0
2016-02-17 13:10:00,8.22,8.22,8.18,8.2,284850.0,7.142,7.142,7.1073,7.1246,284850.0
2016-02-17 13:15:00,8.2,8.22,8.18,8.21,232119.0,7.1246,7.142,7.1073,7.1333,232119.0
2016-02-17 13:20:00,8.22,8.24,8.22,8.22,377118.0,7.142,7.1594,7.142,7.142,377118.0
2016-02-17 13:25:00,8.22,8.25,8.22,8.24,254421.0,7.142,7.1681,7.142,7.1594,254421.0
2016-02-17 13:30:00,8.24,8.24,8.22,8.22,278427.0,7.1594,7.1594,7.142,7.142,278427.0
2016-02-17 13:35:00,8.22,8.23,8.21,8.22,201558.0,7.142,7.1507,7.1333,7.142,201558.0
2016-02-17 13:40:00,8.22,8.24,8.21,8.24,366531.0,7.142,7.1594,7.1333,7.1594,366531.0
2016-02-17 13:45:00,8.24,8.24,8.22,8.24,314244.0,7.1594,7.1594,7.142,7.1594,314244.0
2016-02-17 13:50:00,8.24,8.26,8.23,8.24,142206.0,7.1594,7.1768,7.1507,7.1594,142206.0
2016-02-17 13:55:00,8.24,8.24,8.23,8.24,170313.0,7.1594,7.1594,7.1507,7.1594,170313.0
2016-02-17 14:00:00,8.24,8.25,8.23,8.24,254598.0,7.1594,7.1681,7.1507,7.1594,254598.0
2016-02-17 14:05:00,8.24,8.26,8.24,8.26,152982.0,7.1594,7.1768,7.1594,7.1768,152982.0
2016-02-17 14:10:00,8.26,8.26,8.24,8.26,169398.0,7.1768,7.1768,7.1594,7.1768,169398.0
2016-02-17 14:15:00,8.26,8.27,8.25,8.26,203145.0,7.1768,7.1855,7.1681,7.1768,203145.0
2016-02-17 14:20:00,8.26,8.28,8.26,8.27,290154.0,7.1768,7.1941,7.1768,7.1855,290154.0
2016-02-17 14:25:00,8.26,8.27,8.24,8.26,192015.0,7.1768,7.1855,7.1594,7.1768,192015.0
2016-02-17 14:30:00,8.26,8.27,8.24,8.26,216861.0,7.1768,7.1855,7.1594,7.1768,216861.0
2016-02-17 14:35:00,8.25,8.27,8.25,8.26,132297.0,7.1681,7.1855,7.1681,7.1768,132297.0
2016-02-17 14:40:00,8.27,8.29,8.26,8.27,179367.0,7.1855,7.2028,7.1768,7.1855,179367.0
2016-02-17 14:45:00,8.27,8.29,8.27,8.27,166152.0,7.1855,7.2028,7.1855,7.1855,166152.0
2016-02-17 14:50:00,8.27,8.27,8.24,8.25,395655.0,7.1855,7.1855,7.1594,7.1681,395655.0
2016-02-17 14:55:00,8.25,8.26,8.25,8.25,191241.0,7.1681,7.1768,7.1681,7.1681,191241.0
2016-02-17 15:00:00,8.25,8.26,8.24,8.26,164694.0,7.1681,7.1768,7.1594,7.1768,164694.0
2016-02-17 15:05:00,8.26,8.27,8.25,8.25,224712.0,7.1768,7.1855,7.1681,7.1681,224712.0
2016-02-17 15:10:00,8.25,8.27,8.25,8.26,244065.0,7.1681,7.1855,7.1681,7.1768,244065.0
2016-02-17 15:15:00,8.26,8.28,8.25,8.25,196971.0,7.1768,7.1941,7.1681,7.1681,196971.0
2016-02-17 15:20:00,8.25,8.27,8.22,8.23,471132.0,7.1681,7.1855,7.142,7.1507,471132.0
2016-02-17 15:25:00,8.23,8.25,8.23,8.24,417276.0,7.1507,7.1681,7.1507,7.1594,417276.0
2016-02-17 15:30:00,8.24,8.25,8.22,8.23,459192.0,7.1594,7.1681,7.142,7.1507,459192.0
2016-02-17 15:35:00,8.23,8.27,8.23,8.26,621450.0,7.1507,7.1855,7.1507,7.1768,621450.0
2016-02-17 15:40:00,8.27,8.28,8.26,8.28,540528.0,7.1855,7.1941,7.1768,7.1941,540528.0
2016-02-17 15:45:00,8.28,8.29,8.28,8.28,679461.0,7.1941,7.2028,7.1941,7.1941,679461.0
2016-02-17 15:50:00,8.28,8.29,8.28,8.29,730719.0,7.1941,7.2028,7.1941,7.2028,730719.0
2016-02-17 15:55:00,8.29,8.29,8.27,8.28,1298250.0,7.2028,7.2028,7.1855,7.1941,1298250.0
2016-02-18 09:30:00,8.27,8.3,8.27,8.3,295818.0,7.1855,7.2115,7.1855,7.2115,295818.0
2016-02-18 09:35:00,8.29,8.3,8.26,8.27,234930.0,7.2028,7.2115,7.1768,7.1855,234930.0
2016-02-18 09:40:00,8.26,8.29,8.24,8.26,345189.0,7.1768,7.2028,7.1594,7.1768,345189.0
2016-02-18 09:45:00,8.26,8.31,8.24,8.29,356730.0,7.1768,7.2202,7.1594,7.2028,356730.0
2016-02-18 09:50:00,8.29,8.33,8.29,8.32,324810.0,7.2028,7.2376,7.2028,7.2289,324810.0
2016-02-18 09:55:00,8.32,8.35,8.32,8.33,437379.0,7.2289,7.255,7.2289,7.2376,437379.0
2016-02-18 10:00:00,8.33,8.34,8.29,8.33,452175.0,7.2376,7.2463,7.2028,7.2376,452175.0
2016-02-18 10:05:00,8.34,8.34,8.29,8.29,429087.0,7.2463,7.2463,7.2028,7.2028,429087.0
2016-02-18 10:10:00,8.29,8.31,8.29,8.31,148122.0,7.2028,7.2202,7.2028,7.2202,148122.0
2016-02-18 10:15:00,8.31,8.33,8.28,8.31,259551.0,7.2202,7.2376,7.1941,7.2202,259551.0
2016-02-18 10:20:00,8.31,8.33,8.29,8.31,251793.0,7.2202,7.2376,7.2028,7.2202,251793.0
2016-02-18 10:25:00,8.31,8.34,8.31,8.34,141330.0,7.2202,7.2463,7.2202,7.2463,141330.0
2016-02-18 10:30:00,8.34,8.36,8.33,8.35,217608.0,7.2463,7.2636,7.2376,7.255,217608.0
2016-02-18 10:35:00,8.35,8.35,8.33,8.35,280392.0,7.255,7.255,7.2376,7.255,280392.0
2016-02-18 10:40:00,8.34,8.35,8.31,8.34,218214.0,7.2463,7.255,7.2202,7.2463,218214.0
2016-02-18 10:45:00,8.34,8.36,8.32,8.32,242148.0,7.2463,7.2636,7.2289,7.2289,242148.0
2016-02-18 10:50:00,8.32,8.34,8.32,8.34,401709.0,7.2289,7.2463,7.2289,7.2463,401709.0
2016-02-18 10:55:00,8.34,8.35,8.32,8.33,229092.0,7.2463,7.255,7.2289,7.2376,229092.0
2016-02-18 11:00:00,8.33,8.34,8.29,8.31,235776.0,7.2376,7.2463,7.2028,7.2202,235776.0
2016-02-18 11:05:00,8.3,8.32,8.28,8.28,296559.0,7.2115,7.2289,7.1941,7.1941,296559.0
2016-02-18 11:10:00,8.28,8.3,8.28,8.29,144324.0,7.1941,7.2115,7.1941,7.2028,144324.0
2016-02-18 11:15:00,8.29,8.31,8.29,8.29,160959.0,7.2028,7.2202,7.2028,7.2028,160959.0
2016-02-18 11:20:00,8.29,8.29,8.25,8.25,270930.0,7.2028,7.2028,7.1681,7.1681,270930.0
2016-02-18 11:25:00,8.24,8.26,8.24,8.25,294159.0,7.1594,7.1768,7.1594,7.1681,294159.0
2016-02-18 11:30:00,8.25,8.26,8.24,8.26,196017.0,7.1681,7.1768,7.1594,7.1768,196017.0
2016-02-18 11:35:00,8.25,8.26,8.24,8.25,143499.0,7.1681,7.1768,7.1594,7.1681,143499.0
2016-02-18 11:40:00,8.25,8.28,8.25,8.27,211779.0,7.1681,7.1941,7.1681,7.1855,211779.0
2016-02-18 11:45:00,8.27,8.27,8.24,8.25,148464.0,7.1855,7.1855,7.1594,7.1681,148464.0
2016-02-18 11:50:00,8.25,8.25,8.22,8.25,181248.0,7.1681,7.1681,7.142,7.1681,181248.0
2016-02-18 11:55:00,8.24,8.27,8.24,8.27,112896.0,7.1594,7.1855,7.1594,7.1855,112896.0
2016-02-18 12:00:00,8.27,8.27,8.24,8.25,125610.0,7.1855,7.1855,7.1594,7.1681,125610.0
2016-02-18 12:05:00,8.25,8.27,8.24,8.26,125868.0,7.1681,7.1855,7.1594,7.1768,125868.0
2016-02-18 12:10:00,8.26,8.27,8.24,8.25,148821.0,7.1768,7.1855,7.1594,7.1681,148821.0
2016-02-18 12:15:00,8.25,8.26,8.23,8.24,173124.0,7.1681,7.1768,7.1507,7.1594,173124.0
2016-02-18 12:20:00,8.24,8.25,8.23,8.24,134490.0,7.1594,7.1681,7.1507,7.1594,134490.0
2016-02-18 12:25:00,8.24,8.25,8.23,8.24,321003.0,7.1594,7.1681,7.1507,7.1594,321003.0
2016-02-18 12:30:00,8.24,8.25,8.23,8.25,450948.0,7.1594,7.1681,7.1507,7.1681,450948.0
2016-02-18 12:35:00,8.25,8.27,8.24,8.25,299019.0,7.1681,7.1855,7.1594,7.1681,299019.0
2016-02-18 12:40:00,8.25,8.25,8.23,8.23,165156.0,7.1681,7.1681,7.1507,7.1507,165156.0
2016-02-18 12:45:00,8.23,8.25,8.23,8.25,162846.0,7.1507,7.1681,7.1507,7.1681,162846.0
2016-02-18 12:50:00,8.25,8.28,8.25,8.27,153351.0,7.1681,7.1941,7.1681,7.1855,153351.0
2016-02-18 12:55:00,8.27,8.29,8.27,8.28,266025.0,7.1855,7.2028,7.1855,7.1941,266025.0
2016-02-18 13:00:00,8.28,8.29,8.27,8.28,216150.0,7.1941,7.2028,7.1855,7.1941,216150.0
2016-02-18 13:05:00,8.28,8.3,8.27,8.3,134961.0,7.1941,7.2115,7.1855,7.2115,134961.0
2016-02-18 13:10:00,8.29,8.3,8.29,8.29,132867.0,7.2028,7.2115,7.2028,7.2028,132867.0
2016-02-18 13:15:00,8.29,8.3,8.26,8.28,365325.0,7.2028,7.2115,7.1768,7.1941,365325.0
2016-02-18 13:20:00,8.28,8.28,8.27,8.28,289314.0,7.1941,7.1941,7.1855,7.1941,289314.0
2016-02-18 13:25:00,8.28,8.28,8.25,8.25,211272.0,7.1941,7.1941,7.1681,7.1681,211272.0
2016-02-18 13:30:00,8.25,8.27,8.25,8.26,247896.0,7.1681,7.1855,7.1681,7.1768,247896.0
2016-02-18 13:35:00,8.26,8.26,8.25,8.26,132972.0,7.1768,7.1768,7.1681,7.1768,132972.0
2016-02-18 13:40:00,8.26,8.26,8.24,8.25,203676.0,7.1768,7.1768,7.1594,7.1681,203676.0
2016-02-18 13:45:00,8.25,8.25,8.21,8.22,370779.0,7.1681,7.1681,7.1333,7.142,370779.0
2016-02-18 13:50:00,8.22,8.22,8.2,8.21,168012.0,7.142,7.142,7.1246,7.1333,168012.0
2016-02-18 13:55:00,8.21,8.21,8.18,8.21,338805.0,7.1333,7.1333,7.1073,7.1333,338805.0
2016-02-18 14:00:00,8.21,8.26,8.21,8.25,193209.0,7.1333,7.1768,7.1333,7.1681,193209.0
2016-02-18 14:05:00,8.25,8.25,8.23,8.24,170952.0,7.1681,7.1681,7.1507,7.1594,170952.0
2016-02-18 14:10:00,8.24,8.26,8.24,8.26,131721.0,7.1594,7.1768,7.1594,7.1768,131721.0
2016-02-18 14:15:00,8.26,8.28,8.26,8.28,160224.0,7.1768,7.1941,7.1768,7.1941,160224.0
2016-02-18 14:20:00,8.28,8.28,8.26,8.27,150108.0,7.1941,7.1941,7.1768,7.1855,150108.0
2016-02-18 14:25:00,8.27,8.28,8.25,8.28,171738.0,7.1855,7.1941,7.1681,7.1941,171738.0
2016-02-18 14:30:00,8.28,8.29,8.27,8.28,177870.0,7.1941,7.2028,7.1855,7.1941,177870.0
2016-02-18 14:35:00,8.28,8.3,8.27,8.27,257247.0,7.1941,7.2115,7.1855,7.1855,257247.0
2016-02-18 14:40:00,8.27,8.28,8.26,8.26,235233.0,7.1855,7.1941,7.1768,7.1768,235233.0
2016-02-18 14:45:00,8.26,8.26,8.23,8.26,214347.0,7.1768,7.1768,7.1507,7.1768,214347.0
2016-02-18 14:50:00,8.26,8.28,8.25,8.28,198048.0,7.1768,7.1941,7.1681,7.1941,198048.0
2016-02-18 14:55:00,8.28,8.3,8.28,8.3,174771.0,7.1941,7.2115,7.1941,7.2115,174771.0
2016-02-18 15:00:00,8.3,8.31,8.3,8.3,197595.0,7.2115,7.2202,7.2115,7.2115,197595.0
2016-02-18 15:05:00,8.3,8.3,8.29,8.3,212109.0,7.2115,7.2115,7.2028,7.2115,212109.0
2016-02-18 15:10:00,8.3,8.3,8.28,8.28,230772.0,7.2115,7.2115,7.1941,7.1941,230772.0
2016-02-18 15:15:00,8.28,8.3,8.28,8.3,246144.0,7.1941,7.2115,7.1941,7.2115,246144.0
2016-02-18 15:20:00,8.3,8.3,8.28,8.28,497724.0,7.2115,7.2115,7.1941,7.1941,497724.0
2016-02-18 15:25:00,8.28,8.29,8.27,8.29,358476.0,7.1941,7.2028,7.1855,7.2028,358476.0
2016-02-18 15:30:00,8.29,8.29,8.28,8.28,381969.0,7.2028,7.2028,7.1941,7.1941,381969.0
2016-02-18 15:35:00,8.28,8.29,8.28,8.28,367773.0,7.1941,7.2028,7.1941,7.1941,367773.0
2016-02-18 15:40:00,8.28,8.28,8.26,8.27,766674.0,7.1941,7.1941,7.1768,7.1855,766674.0
2016-02-18 15:45:00,8.26,8.27,8.25,8.26,631440.0,7.1768,7.1855,7.1681,7.1768,631440.0
2016-02-18 15:50:00,8.25,8.27,8.25,8.26,715290.0,7.1681,7.1855,7.1681,7.1768,715290.0
2016-02-18 15:55:00,8.26,8.28,8.26,8.28,1599612.0,7.1768,7.1941,7.1768,7.1941,1599612.0
2016-02-19 09:30:00,8.21,8.26,8.14,8.24,1153680.0,7.1333,7.1768,7.0725,7.1594,1153680.0
2016-02-19 09:35:00,8.24,8.24,8.16,8.18,289458.0,7.1594,7.1594,7.0899,7.1073,289458.0
2016-02-19 09:40:00,8.17,8.28,8.17,8.27,336033.0,7.0986,7.1941,7.0986,7.1855,336033.0
2016-02-19 09:45:00,8.27,8.28,8.24,8.24,335226.0,7.1855,7.1941,7.1594,7.1594,335226.0
2016-02-19 09:50:00,8.24,8.26,8.22,8.24,335472.0,7.1594,7.1768,7.142,7.1594,335472.0
2016-02-19 09:55:00,8.24,8.26,8.22,8.22,212709.0,7.1594,7.1768,7.142,7.142,212709.0
2016-02-19 10:00:00,8.22,8.22,8.18,8.19,690426.0,7.142,7.142,7.1073,7.1159,690426.0
2016-02-19 10:05:00,8.18,8.19,8.16,8.16,276234.0,7.1073,7.1159,7.0899,7.0899,276234.0
2016-02-19 10:10:00,8.16,8.17,8.15,8.15,293931.0,7.0899,7.0986,7.0812,7.0812,293931.0
2016-02-19 10:15:00,8.15,8.22,8.15,8.22,361923.0,7.0812,7.142,7.0812,7.142,361923.0
2016-02-19 10:20:00,8.22,8.25,8.21,8.22,320586.0,7.142,7.1681,7.1333,7.142,320586.0
2016-02-19 10:25:00,8.22,8.22,8.18,8.19,253023.0,7.142,7.142,7.1073,7.1159,253023.0
2016-02-19 10:30:00,8.18,8.2,8.18,8.2,358437.0,7.1073,7.1246,7.1073,7.1246,358437.0
2016-02-19 10:35:00,8.2,8.2,8.17,8.18,534459.0,7.1246,7.1246,7.0986,7.1073,534459.0
2016-02-19 10:40:00,8.18,8.2,8.17,8.18,379644.0,7.1073,7.1246,7.0986,7.1073,379644.0
2016-02-19 10:45:00,8.18,8.2,8.18,8.2,443451.0,7.1073,7.1246,7.1073,7.1246,443451.0
2016-02-19 10:50:00,8.2,8.22,8.2,8.22,155865.0,7.1246,7.142,7.1246,7.142,155865.0
2016-02-19 10:55:00,8.21,8.22,8.2,8.2,271254.0,7.1333,7.142,7.1246,7.1246,271254.0
2016-02-19 11:00:00,8.2,8.21,8.18,8.2,652848.0,7.1246,7.1333,7.1073,7.1246,652848.0
2016-02-19 11:05:00,8.19,8.2,8.18,8.18,511449.0,7.1159,7.1246,7.1073,7.1073,511449.0
2016-02-19 11:10:00,8.18,8.21,8.18,8.21,200409.0,7.1073,7.1333,7.1073,7.1333,200409.0
2016-02-19 11:15:00,8.21,8.22,8.2,8.21,228948.0,7.1333,7.142,7.1246,7.1333,228948.0
2016-02-19 11:20:00,8.21,8.24,8.21,8.23,160158.0,7.1333,7.1594,7.1333,7.1507,160158.0
2016-02-19 11:25:00,8.23,8.24,8.23,8.23,175572.0,7.1507,7.1594,7.1507,7.1507,175572.0
2016-02-19 11:30:00,8.23,8.24,8.23,8.24,169911.0,7.1507,7.1594,7.1507,7.1594,169911.0
2016-02-19 11:35:00,8.24,8.24,8.2,8.2,219216.0,7.1594,7.1594,7.1246,7.1246,219216.0
2016-02-19 11:40:00,8.2,8.22,8.19,8.21,181242.0,7.1246,7.142,7.1159,7.1333,181242.0
2016-02-19 11:45:00,8.21,8.21,8.18,8.19,184614.0,7.1333,7.1333,7.1073,7.1159,184614.0
2016-02-19 11:50:00,8.19,8.21,8.18,8.21,128178.0,7.1159,7.1333,7.1073,7.1333,128178.0
2016-02-19 11:55:00,8.21,8.21,8.19,8.21,370992.0,7.1333,7.1333,7.1159,7.1333,370992.0
2016-02-19 12:00:00,8.21,8.21,8.19,8.2,194664.0,7.1333,7.1333,7.1159,7.1246,194664.0
2016-02-19 12:05:00,8.2,8.2,8.19,8.19,128763.0,7.1246,7.1246,7.1159,7.1159,128763.0
2016-02-19 12:10:00,8.19,8.22,8.19,8.22,195447.0,7.1159,7.142,7.1159,7.142,195447.0
2016-02-19 12:15:00,8.22,8.24,8.2,8.24,351918.0,7.142,7.1594,7.1246,7.1594,351918.0
2016-02-19 12:20:00,8.23,8.25,8.23,8.24,161220.0,7.1507,7.1681,7.1507,7.1594,161220.0
2016-02-19 12:25:00,8.25,8.26,8.24,8.26,168702.0,7.1681,7.1768,7.1594,7.1768,168702.0
2016-02-19 12:30:00,8.26,8.26,8.22,8.23,167781.0,7.1768,7.1768,7.142,7.1507,167781.0
2016-02-19 12:35:00,8.23,8.24,8.23,8.24,133392.0,7.1507,7.1594,7.1507,7.1594,133392.0
2016-02-19 12:40:00,8.24,8.25,8.23,8.24,152253.0,7.1594,7.1681,7.1507,7.1594,152253.0
2016-02-19 12:45:00,8.23,8.24,8.22,8.23,155658.0,7.1507,7.1594,7.142,7.1507,155658.0
2016-02-19 12:50:00,8.23,8.24,8.22,8.22,290508.0,7.1507,7.1594,7.142,7.142,290508.0
2016-02-19 12:55:00,8.22,8.22,8.21,8.21,187965.0,7.142,7.142,7.1333,7.1333,187965.0
2016-02-19 13:00:00,8.21,8.24,8.21,8.22,191574.0,7.1333,7.1594,7.1333,7.142,191574.0
2016-02-19 13:05:00,8.21,8.23,8.21,8.22,122826.0,7.1333,7.1507,7.1333,7.142,122826.0
2016-02-19 13:10:00,8.22,8.22,8.21,8.21,116538.0,7.142,7.142,7.1333,7.1333,116538.0
2016-02-19 13:15:00,8.21,8.23,8.21,8.23,214713.0,7.1333,7.1507,7.1333,7.1507,214713.0
2016-02-19 13:20:00,8.23,8.24,8.22,8.23,158583.0,7.1507,7.1594,7.142,7.1507,158583.0
2016-02-19 13:25:00,8.23,8.24,8.22,8.24,141810.0,7.1507,7.1594,7.142,7.1594,141810.0
2016-02-19 13:30:00,8.24,8.25,8.23,8.24,150102.0,7.1594,7.1681,7.1507,7.1594,150102.0
2016-02-19 13:35:00,8.24,8.25,8.24,8.25,162102.0,7.1594,7.1681,7.1594,7.1681,162102.0
2016-02-19 13:40:00,8.25,8.26,8.24,8.24,156696.0,7.1681,7.1768,7.1594,7.1594,156696.0
2016-02-19 13:45:00,8.24,8.24,8.23,8.24,137679.0,7.1594,7.1594,7.1507,7.1594,137679.0
2016-02-19 13:50:00,8.24,8.24,8.21,8.22,214128.0,7.1594,7.1594,7.1333,7.142,214128.0
2016-02-19 13:55:00,8.22,8.22,8.21,8.21,236001.0,7.142,7.142,7.1333,7.1333,236001.0
2016-02-19 14:00:00,8.22,8.24,8.21,8.23,209886.0,7.142,7.1594,7.1333,7.1507,209886.0
2016-02-19 14:05:00,8.24,8.26,8.23,8.25,194409.0,7.1594,7.1768,7.1507,7.1681,194409.0
2016-02-19 14:10:00,8.26,8.28,8.25,8.27,158982.0,7.1768,7.1941,7.1681,7.1855,158982.0
2016-02-19 14:15:00,8.27,8.27,8.26,8.26,120081.0,7.1855,7.1855,7.1768,7.1768,120081.0
2016-02-19 14:20:00,8.26,8.27,8.26,8.27,201867.0,7.1768,7.1855,7.1768,7.1855,201867.0
2016-02-19 14:25:00,8.27,8.29,8.27,8.28,252306.0,7.1855,7.2028,7.1855,7.1941,252306.0
2016-02-19 14:30:00,8.28,8.28,8.26,8.27,136521.0,7.1941,7.1941,7.1768,7.1855,136521.0
2016-02-19 14:35:00,8.27,8.28,8.26,8.27,271209.0,7.1855,7.1941,7.1768,7.1855,271209.0
2016-02-19 14:40:00,8.27,8.27,8.25,8.26,166581.0,7.1855,7.1855,7.1681,7.1768,166581.0
2016-02-19 14:45:00,8.27,8.27,8.25,8.27,231003.0,7.1855,7.1855,7.1681,7.1855,231003.0
2016-02-19 14:50:00,8.27,8.27,8.26,8.26,157764.0,7.1855,7.1855,7.1768,7.1768,157764.0
2016-02-19 14:55:00,8.26,8.28,8.26,8.28,324759.0,7.1768,7.1941,7.1768,7.1941,324759.0
2016-02-19 15:00:00,8.28,8.3,8.28,8.3,382518.0,7.1941,7.2115,7.1941,7.2115,382518.0
2016-02-19 15:05:00,8.29,8.3,8.29,8.3,225207.0,7.2028,7.2115,7.2028,7.2115,225207.0
2016-02-19 15:10:00,8.29,8.3,8.28,8.3,228960.0,7.2028,7.2115,7.1941,7.2115,228960.0
2016-02-19 15:15:00,8.3,8.3,8.26,8.27,359967.0,7.2115,7.2115,7.1768,7.1855,359967.0
2016-02-19 15:20:00,8.27,8.3,8.26,8.29,500505.0,7.1855,7.2115,7.1768,7.2028,500505.0
2016-02-19 15:25:00,8.28,8.29,8.26,8.29,487428.0,7.1941,7.2028,7.1768,7.2028,487428.0
2016-02-19 15:30:00,8.29,8.29,8.26,8.27,533475.0,7.2028,7.2028,7.1768,7.1855,533475.0
2016-02-19 15:35:00,8.27,8.27,8.25,8.26,699006.0,7.1855,7.1855,7.1681,7.1768,699006.0
2016-02-19 15:40:00,8.26,8.28,8.26,8.28,595149.0,7.1768,7.1941,7.1768,7.1941,595149.0
2016-02-19 15:45:00,8.28,8.29,8.26,8.28,609600.0,7.1941,7.2028,7.1768,7.1941,609600.0
2016-02-19 15:50:00,8.26,8.28,8.16,8.21,5427423.0,7.1768,7.1941,7.0899,7.1333,5427423.0
2016-02-19 15:55:00,8.21,8.22,8.17,8.17,6022050.0,7.1333,7.142,7.0986,7.0986,6022050.0
2016-02-22 09:30:00,8.48,8.51,8.41,8.44,2256882.0,7.3679,7.394,7.3071,7.3332,2256882.0
2016-02-22 09:35:00,8.44,8.48,8.41,8.46,1040268.0,7.3332,7.3679,7.3071,7.3505,1040268.0
2016-02-22 09:40:00,8.46,8.5,8.44,8.5,1246350.0,7.3505,7.3853,7.3332,7.3853,1246350.0
2016-02-22 09:45:00,8.5,8.53,8.49,8.49,1176054.0,7.3853,7.4114,7.3766,7.3766,1176054.0
2016-02-22 09:50:00,8.49,8.5,8.42,8.44,1453038.0,7.3766,7.3853,7.3158,7.3332,1453038.0
2016-02-22 09:55:00,8.44,8.45,8.41,8.44,1117008.0,7.3332,7.3418,7.3071,7.3332,1117008.0
2016-02-22 10:00:00,8.44,8.52,8.44,8.5,782706.0,7.3332,7.4027,7.3332,7.3853,782706.0
2016-02-22 10:05:00,8.5,8.52,8.49,8.5,731190.0,7.3853,7.4027,7.3766,7.3853,731190.0
2016-02-22 10:10:00,8.5,8.51,8.49,8.5,1160754.0,7.3853,7.394,7.3766,7.3853,1160754.0
2016-02-22 10:15:00,8.5,8.5,8.48,8.48,720582.0,7.3853,7.3853,7.3679,7.3679,720582.0
2016-02-22 10:20:00,8.48,8.5,8.48,8.49,572052.0,7.3679,7.3853,7.3679,7.3766,572052.0
2016-02-22 10:25:00,8.49,8.57,8.48,8.55,1326438.0,7.3766,7.4461,7.3679,7.4287,1326438.0
2016-02-22 10:30:00,8.55,8.57,8.55,8.55,550260.0,7.4287,7.4461,7.4287,7.4287,550260.0
2016-02-22 10:35:00,8.55,8.56,8.54,8.55,827982.0,7.4287,7.4374,7.42,7.4287,827982.0
2016-02-22 10:40:00,8.55,8.55,8.52,8.54,546870.0,7.4287,7.4287,7.4027,7.42,546870.0
2016-02-22 10:45:00,8.54,8.55,8.51,8.52,667056.0,7.42,7.4287,7.394,7.4027,667056.0
2016-02-22 10:50:00,8.52,8.53,8.52,8.53,564360.0,7.4027,7.4114,7.4027,7.4114,564360.0
2016-02-22 10:55:00,8.53,8.53,8.51,8.51,427602.0,7.4114,7.4114,7.394,7.394,427602.0
2016-02-22 11:00:00,8.51,8.52,8.5,8.5,591510.0,7.394,7.4027,7.3853,7.3853,591510.0
2016-02-22 11:05:00,8.5,8.52,8.5,8.51,362982.0,7.3853,7.4027,7.3853,7.394,362982.0
2016-02-22 11:10:00,8.51,8.51,8.5,8.51,287832.0,7.394,7.394,7.3853,7.394,287832.0
2016-02-22 11:15:00,8.51,8.52,8.51,8.52,522042.0,7.394,7.4027,7.394,7.4027,522042.0
2016-02-22 11:20:00,8.51,8.52,8.5,8.5,440460.0,7.394,7.4027,7.3853,7.3853,440460.0
2016-02-22 11:25:00,8.5,8.53,8.5,8.52,449262.0,7.3853,7.4114,7.3853,7.4027,449262.0
2016-02-22 11:30:00,8.52,8.53,8.5,8.51,352320.0,7.4027,7.4114,7.3853,7.394,352320.0
2016-02-22 11:35:00,8.51,8.51,8.47,8.47,407778.0,7.394,7.394,7.3592,7.3592,407778.0
2016-02-22 11:40:00,8.48,8.49,8.45,8.48,527382.0,7.3679,7.3766,7.3418,7.3679,527382.0
2016-02-22 11:45:00,8.48,8.51,8.47,8.5,394356.0,7.3679,7.394,7.3592,7.3853,394356.0
2016-02-22 11:50:00,8.5,8.52,8.5,8.5,284436.0,7.3853,7.4027,7.3853,7.3853,284436.0
2016-02-22 11:55:00,8.5,8.52,8.5,8.52,290724.0,7.3853,7.4027,7.3853,7.4027,290724.0
2016-02-22 12:00:00,8.52,8.52,8.5,8.51,546924.0,7.4027,7.4027,7.3853,7.394,546924.0
2016-02-22 12:05:00,8.51,8.52,8.5,8.5,257424.0,7.394,7.4027,7.3853,7.3853,257424.0
2016-02-22 12:10:00,8.5,8.5,8.48,8.5,470532.0,7.3853,7.3853,7.3679,7.3853,470532.0
2016-02-22 12:15:00,8.5,8.52,8.49,8.52,409578.0,7.3853,7.4027,7.3766,7.4027,409578.0
2016-02-22 12:20:00,8.51,8.52,8.5,8.52,214488.0,7.394,7.4027,7.3853,7.4027,214488.0
2016-02-22 12:25:00,8.52,8.52,8.5,8.5,318642.0,7.4027,7.4027,7.3853,7.3853,318642.0
2016-02-22 12:30:00,8.5,8.51,8.49,8.5,592554.0,7.3853,7.394,7.3766,7.3853,592554.0
2016-02-22 12:35:00,8.5,8.51,8.49,8.5,321666.0,7.3853,7.394,7.3766,7.3853,321666.0
2016-02-22 12:40:00,8.5,8.5,8.48,8.48,225900.0,7.3853,7.3853,7.3679,7.3679,225900.0
2016-02-22 12:45:00,8.49,8.49,8.47,8.48,225468.0,7.3766,7.3766,7.3592,7.3679,225468.0
2016-02-22 12:50:00,8.48,8.48,8.46,8.46,305496.0,7.3679,7.3679,7.3505,7.3505,305496.0
2016-02-22 12:55:00,8.46,8.47,8.45,8.45,381624.0,7.3505,7.3592,7.3418,7.3418,381624.0
2016-02-22 13:00:00,8.45,8.47,8.45,8.46,184842.0,7.3418,7.3592,7.3418,7.3505,184842.0
2016-02-22 13:05:00,8.46,8.47,8.45,8.46,840972.0,7.3505,7.3592,7.3418,7.3505,840972.0
2016-02-22 13:10:00,8.46,8.46,8.44,8.45,252576.0,7.3505,7.3505,7.3332,7.3418,252576.0
2016-02-22 13:15:00,8.45,8.47,8.45,8.46,313338.0,7.3418,7.3592,7.3418,7.3505,313338.0
2016-02-22 13:20:00,8.46,8.47,8.46,8.46,389496.0,7.3505,7.3592,7.3505,7.3505,389496.0
2016-02-22 13:25:00,8.46,8.47,8.45,8.46,458994.0,7.3505,7.3592,7.3418,7.3505,458994.0
2016-02-22 13:30:00,8.45,8.47,8.45,8.45,918444.0,7.3418,7.3592,7.3418,7.3418,918444.0
2016-02-22 13:35:00,8.45,8.46,8.45,8.46,626094.0,7.3418,7.3505,7.3418,7.3505,626094.0
2016-02-22 13:40:00,8.46,8.46,8.45,8.46,202644.0,7.3505,7.3505,7.3418,7.3505,202644.0
2016-02-22 13:45:00,8.46,8.46,8.45,8.46,356790.0,7.3505,7.3505,7.3418,7.3505,356790.0
2016-02-22 13:50:00,8.46,8.48,8.45,8.48,196062.0,7.3505,7.3679,7.3418,7.3679,196062.0
2016-02-22 13:55:00,8.48,8.48,8.47,8.48,383166.0,7.3679,7.3679,7.3592,7.3679,383166.0
2016-02-22 14:00:00,8.47,8.47,8.46,8.46,363114.0,7.3592,7.3592,7.3505,7.3505,363114.0
2016-02-22 14:05:00,8.46,8.47,8.45,8.47,269646.0,7.3505,7.3592,7.3418,7.3592,269646.0
2016-02-22 14:10:00,8.47,8.47,8.47,8.47,193944.0,7.3592,7.3592,7.3592,7.3592,193944.0
2016-02-22 14:15:00,8.47,8.47,8.45,8.45,322788.0,7.3592,7.3592,7.3418,7.3418,322788.0
2016-02-22 14:20:00,8.45,8.46,8.45,8.46,288090.0,7.3418,7.3505,7.3418,7.3505,288090.0
2016-02-22 14:25:00,8.46,8.46,8.45,8.46,385032.0,7.3505,7.3505,7.3418,7.3505,385032.0
2016-02-22 14:30:00,8.46,8.46,8.43,8.43,344358.0,7.3505,7.3505,7.3245,7.3245,344358.0
2016-02-22 14:35:00,8.43,8.44,8.43,8.43,533958.0,7.3245,7.3332,7.3245,7.3245,533958.0
2016-02-22 14:40:00,8.43,8.46,8.43,8.45,349380.0,7.3245,7.3505,7.3245,7.3418,349380.0
2016-02-22 14:45:00,8.45,8.46,8.44,8.44,269490.0,7.3418,7.3505,7.3332,7.3332,269490.0
2016-02-22 14:50:00,8.44,8.46,8.44,8.44,588756.0,7.3332,7.3505,7.3332,7.3332,588756.0
2016-02-22 14:55:00,8.44,8.45,8.43,8.45,386232.0,7.3332,7.3418,7.3245,7.3418,386232.0
2016-02-22 15:00:00,8.45,8.45,8.44,8.44,301434.0,7.3418,7.3418,7.3332,7.3332,301434.0
2016-02-22 15:05:00,8.44,8.44,8.41,8.42,484872.0,7.3332,7.3332,7.3071,7.3158,484872.0
2016-02-22 15:10:00,8.42,8.44,8.42,8.44,560250.0,7.3158,7.3332,7.3158,7.3332,560250.0
2016-02-22 15:15:00,8.43,8.44,8.42,8.42,359520.0,7.3245,7.3332,7.3158,7.3158,359520.0
2016-02-22 15:20:00,8.42,8.43,8.41,8.42,872916.0,7.3158,7.3245,7.3071,7.3158,872916.0
2016-02-22 15:25:00,8.42,8.43,8.4,8.43,1463310.0,7.3158,7.3245,7.2984,7.3245,1463310.0
2016-02-22 15:30:00,8.43,8.43,8.41,8.42,811998.0,7.3245,7.3245,7.3071,7.3158,811998.0
2016-02-22 15:35:00,8.42,8.42,8.4,8.4,761220.0,7.3158,7.3158,7.2984,7.2984,761220.0
2016-02-22 15:40:00,8.4,8.43,8.4,8.42,1018434.0,7.2984,7.3245,7.2984,7.3158,1018434.0
2016-02-22 15:45:00,8.42,8.43,8.42,8.43,1216038.0,7.3158,7.3245,7.3158,7.3245,1216038.0
2016-02-22 15:50:00,8.43,8.44,8.42,8.43,1446060.0,7.3245,7.3332,7.3158,7.3245,1446060.0
2016-02-22 15:55:00,8.43,8.44,8.42,8.43,3409734.0,7.3245,7.3332,7.3158,7.3245,3409734.0
2016-02-23 09:30:00,8.34,8.47,8.29,8.31,1039239.0,7.2463,7.3592,7.2028,7.2202,1039239.0
2016-02-23 09:35:00,8.31,8.35,8.29,8.33,390411.0,7.2202,7.255,7.2028,7.2376,390411.0
2016-02-23 09:40:00,8.33,8.35,8.29,8.29,268209.0,7.2376,7.255,7.2028,7.2028,268209.0
2016-02-23 09:45:00,8.29,8.31,8.28,8.3,282243.0,7.2028,7.2202,7.1941,7.2115,282243.0
2016-02-23 09:50:00,8.3,8.38,8.3,8.34,380517.0,7.2115,7.281,7.2115,7.2463,380517.0
2016-02-23 09:55:00,8.34,8.36,8.33,8.33,633384.0,7.2463,7.2636,7.2376,7.2376,633384.0
2016-02-23 10:00:00,8.33,8.34,8.3,8.32,192441.0,7.2376,7.2463,7.2115,7.2289,192441.0
2016-02-23 10:05:00,8.32,8.32,8.29,8.3,300429.0,7.2289,7.2289,7.2028,7.2115,300429.0
2016-02-23 10:10:00,8.3,8.3,8.27,8.27,350124.0,7.2115,7.2115,7.1855,7.1855,350124.0
2016-02-23 10:15:00,8.27,8.29,8.26,8.26,236790.0,7.1855,7.2028,7.1768,7.1768,236790.0
2016-02-23 10:20:00,8.26,8.28,8.24,8.26,300936.0,7.1768,7.1941,7.1594,7.1768,300936.0
2016-02-23 10:25:00,8.26,8.28,8.25,8.27,175131.0,7.1768,7.1941,7.1681,7.1855,175131.0
2016-02-23 10:30:00,8.27,8.3,8.26,8.29,326139.0,7.1855,7.2115,7.1768,7.2028,326139.0
2016-02-23 10:35:00,8.29,8.32,8.29,8.32,334863.0,7.2028,7.2289,7.2028,7.2289,334863.0
2016-02-23 10:40:00,8.32,8.33,8.29,8.3,221193.0,7.2289,7.2376,7.2028,7.2115,221193.0
2016-02-23 10:45:00,8.3,8.3,8.25,8.25,350883.0,7.2115,7.2115,7.1681,7.1681,350883.0
2016-02-23 10:50:00,8.25,8.26,8.24,8.24,195519.0,7.1681,7.1768,7.1594,7.1594,195519.0
2016-02-23 10:55:00,8.25,8.25,8.23,8.24,447711.0,7.1681,7.1681,7.1507,7.1594,447711.0
2016-02-23 11:00:00,8.24,8.24,8.2,8.2,379716.0,7.1594,7.1594,7.1246,7.1246,379716.0
2016-02-23 11:05:00,8.2,8.23,8.2,8.22,202569.0,7.1246,7.1507,7.1246,7.142,202569.0
2016-02-23 11:10:00,8.22,8.24,8.22,8.22,163521.0,7.142,7.1594,7.142,7.142,163521.0
2016-02-23 11:15:00,8.22,8.25,8.22,8.24,141165.0,7.142,7.1681,7.142,7.1594,141165.0
2016-02-23 11:20:00,8.24,8.24,8.22,8.23,95745.0,7.1594,7.1594,7.142,7.1507,95745.0
2016-02-23 11:25:00,8.23,8.23,8.21,8.23,185175.0,7.1507,7.1507,7.1333,7.1507,185175.0
2016-02-23 11:30:00,8.23,8.23,8.2,8.21,182157.0,7.1507,7.1507,7.1246,7.1333,182157.0
2016-02-23 11:35:00,8.21,8.24,8.21,8.23,182259.0,7.1333,7.1594,7.1333,7.1507,182259.0
2016-02-23 11:40:00,8.23,8.27,8.23,8.27,169977.0,7.1507,7.1855,7.1507,7.1855,169977.0
2016-02-23 11:45:00,8.27,8.27,8.24,8.24,202719.0,7.1855,7.1855,7.1594,7.1594,202719.0
2016-02-23 11:50:00,8.24,8.25,8.22,8.24,453900.0,7.1594,7.1681,7.142,7.1594,453900.0
2016-02-23 11:55:00,8.23,8.25,8.22,8.24,144837.0,7.1507,7.1681,7.142,7.1594,144837.0
2016-02-23 12:00:00,8.24,8.24,8.22,8.22,178266.0,7.1594,7.1594,7.142,7.142,178266.0
2016-02-23 12:05:00,8.22,8.22,8.21,8.21,205884.0,7.142,7.142,7.1333,7.1333,205884.0
2016-02-23 12:10:00,8.21,8.21,8.19,8.2,256404.0,7.1333,7.1333,7.1159,7.1246,256404.0
2016-02-23 12:15:00,8.2,8.21,8.19,8.19,208932.0,7.1246,7.1333,7.1159,7.1159,208932.0
2016-02-23 12:20:00,8.19,8.22,8.19,8.21,150156.0,7.1159,7.142,7.1159,7.1333,150156.0
2016-02-23 12:25:00,8.21,8.24,8.21,8.23,359637.0,7.1333,7.1594,7.1333,7.1507,359637.0
2016-02-23 12:30:00,8.23,8.24,8.23,8.24,247998.0,7.1507,7.1594,7.1507,7.1594,247998.0
2016-02-23 12:35:00,8.24,8.24,8.22,8.23,162621.0,7.1594,7.1594,7.142,7.1507,162621.0
2016-02-23 12:40:00,8.23,8.25,8.23,8.25,143952.0,7.1507,7.1681,7.1507,7.1681,143952.0
2016-02-23 12:45:00,8.25,8.25,8.24,8.24,119475.0,7.1681,7.1681,7.1594,7.1594,119475.0
2016-02-23 12:50:00,8.24,8.24,8.22,8.24,149145.0,7.1594,7.1594,7.142,7.1594,149145.0
2016-02-23 12:55:00,8.24,8.25,8.23,8.25,111651.0,7.1594,7.1681,7.1507,7.1681,111651.0
2016-02-23 13:00:00,8.25,8.25,8.24,8.25,174567.0,7.1681,7.1681,7.1594,7.1681,174567.0
2016-02-23 13:05:00,8.25,8.26,8.24,8.25,113835.0,7.1681,7.1768,7.1594,7.1681,113835.0
2016-02-23 13:10:00,8.25,8.26,8.24,8.25,146118.0,7.1681,7.1768,7.1594,7.1681,146118.0
2016-02-23 13:15:00,8.25,8.25,8.22,8.22,199314.0,7.1681,7.1681,7.142,7.142,199314.0
2016-02-23 13:20:00,8.23,8.24,8.22,8.24,126666.0,7.1507,7.1594,7.142,7.1594,126666.0
2016-02-23 13:25:00,8.24,8.26,8.24,8.26,94848.0,7.1594,7.1768,7.1594,7.1768,94848.0
2016-02-23 13:30:00,8.26,8.27,8.22,8.22,334572.0,7.1768,7.1855,7.142,7.142,334572.0
2016-02-23 13:35:00,8.22,8.24,8.21,8.22,203604.0,7.142,7.1594,7.1333,7.142,203604.0
2016-02-23 13:40:00,8.22,8.22,8.19,8.19,303030.0,7.142,7.142,7.1159,7.1159,303030.0
2016-02-23 13:45:00,8.19,8.2,8.18,8.19,309468.0,7.1159,7.1246,7.1073,7.1159,309468.0
2016-02-23 13:50:00,8.19,8.2,8.18,8.2,158223.0,7.1159,7.1246,7.1073,7.1246,158223.0
2016-02-23 13:55:00,8.2,8.21,8.18,8.21,195597.0,7.1246,7.1333,7.1073,7.1333,195597.0
2016-02-23 14:00:00,8.2,8.21,8.2,8.21,129441.0,7.1246,7.1333,7.1246,7.1333,129441.0
2016-02-23 14:05:00,8.21,8.22,8.18,8.19,336630.0,7.1333,7.142,7.1073,7.1159,336630.0
2016-02-23 14:10:00,8.19,8.2,8.18,8.19,227985.0,7.1159,7.1246,7.1073,7.1159,227985.0
2016-02-23 14:15:00,8.19,8.22,8.19,8.21,154431.0,7.1159,7.142,7.1159,7.1333,154431.0
2016-02-23 14:20:00,8.22,8.23,8.21,8.21,277713.0,7.142,7.1507,7.1333,7.1333,277713.0
2016-02-23 14:25:00,8.21,8.21,8.19,8.19,112896.0,7.1333,7.1333,7.1159,7.1159,112896.0
2016-02-23 14:30:00,8.19,8.21,8.19,8.2,195741.0,7.1159,7.1333,7.1159,7.1246,195741.0
2016-02-23 14:35:00,8.19,8.2,8.17,8.18,199749.0,7.1159,7.1246,7.0986,7.1073,199749.0
2016-02-23 14:40:00,8.18,8.18,8.17,8.17,222363.0,7.1073,7.1073,7.0986,7.0986,222363.0
2016-02-23 14:45:00,8.17,8.19,8.17,8.18,222963.0,7.0986,7.1159,7.0986,7.1073,222963.0
2016-02-23 14:50:00,8.18,8.19,8.16,8.16,288594.0,7.1073,7.1159,7.0899,7.0899,288594.0
2016-02-23 14:55:00,8.17,8.18,8.16,8.17,180864.0,7.0986,7.1073,7.0899,7.0986,180864.0
2016-02-23 15:00:00,8.17,8.18,8.14,8.14,353496.0,7.0986,7.1073,7.0725,7.0725,353496.0
2016-02-23 15:05:00,8.14,8.16,8.14,8.15,241878.0,7.0725,7.0899,7.0725,7.0812,241878.0
2016-02-23 15:10:00,8.15,8.15,8.13,8.13,289875.0,7.0812,7.0812,7.0638,7.0638,289875.0
2016-02-23 15:15:00,8.13,8.14,8.12,8.13,789966.0,7.0638,7.0725,7.0551,7.0638,789966.0
2016-02-23 15:20:00,8.13,8.14,8.12,8.12,270567.0,7.0638,7.0725,7.0551,7.0551,270567.0
2016-02-23 15:25:00,8.12,8.14,8.12,8.12,321744.0,7.0551,7.0725,7.0551,7.0551,321744.0
2016-02-23 15:30:00,8.13,8.15,8.12,8.14,458841.0,7.0638,7.0812,7.0551,7.0725,458841.0
2016-02-23 15:35:00,8.14,8.14,8.13,8.14,634482.0,7.0725,7.0725,7.0638,7.0725,634482.0
2016-02-23 15:40:00,8.14,8.15,8.12,8.13,796035.0,7.0725,7.0812,7.0551,7.0638,796035.0
2016-02-23 15:45:00,8.13,8.14,8.12,8.13,552936.0,7.0638,7.0725,7.0551,7.0638,552936.0
2016-02-23 15:50:00,8.13,8.14,8.12,8.13,1030245.0,7.0638,7.0725,7.0551,7.0638,1030245.0
2016-02-23 15:55:00,8.13,8.14,8.12,8.13,1824942.0,7.0638,7.0725,7.0551,7.0638,1824942.0
2016-02-24 09:30:00,8.0,8.02,7.86,7.88,1414584.0,6.9509,6.9682,6.8292,6.8466,1414584.0
2016-02-24 09:35:00,7.88,7.92,7.87,7.89,627492.0,6.8466,6.8814,6.8379,6.8553,627492.0
2016-02-24 09:40:00,7.89,7.98,7.88,7.98,284103.0,6.8553,6.9335,6.8466,6.9335,284103.0
2016-02-24 09:45:00,7.98,7.98,7.94,7.94,432057.0,6.9335,6.9335,6.8987,6.8987,432057.0
2016-02-24 09:50:00,7.94,7.94,7.89,7.89,591936.0,6.8987,6.8987,6.8553,6.8553,591936.0
2016-02-24 09:55:00,7.89,7.95,7.89,7.91,398886.0,6.8553,6.9074,6.8553,6.8727,398886.0
2016-02-24 10:00:00,7.91,7.95,7.89,7.95,315756.0,6.8727,6.9074,6.8553,6.9074,315756.0
2016-02-24 10:05:00,7.95,7.98,7.93,7.96,279528.0,6.9074,6.9335,6.89,6.9161,279528.0
2016-02-24 10:10:00,7.96,7.97,7.94,7.94,282870.0,6.9161,6.9248,6.8987,6.8987,282870.0
2016-02-24 10:15:00,7.94,7.94,7.92,7.93,259647.0,6.8987,6.8987,6.8814,6.89,259647.0
2016-02-24 10:20:00,7.93,7.94,7.9,7.93,856050.0,6.89,6.8987,6.864,6.89,856050.0
2016-02-24 10:25:00,7.93,7.98,7.92,7.97,329661.0,6.89,6.9335,6.8814,6.9248,329661.0
2016-02-24 10:30:00,7.97,8.0,7.94,7.98,339678.0,6.9248,6.9509,6.8987,6.9335,339678.0
2016-02-24 10:35:00,7.98,8.0,7.98,7.99,178164.0,6.9335,6.9509,6.9335,6.9422,178164.0
2016-02-24 10:40:00,7.99,8.01,7.98,7.99,269364.0,6.9422,6.9595,6.9335,6.9422,269364.0
2016-02-24 10:45:00,7.99,7.99,7.97,7.98,240573.0,6.9422,6.9422,6.9248,6.9335,240573.0
2016-02-24 10:50:00,7.98,7.98,7.96,7.97,217779.0,6.9335,6.9335,6.9161,6.9248,217779.0
2016-02-24 10:55:00,7.97,7.98,7.96,7.97,159246.0,6.9248,6.9335,6.9161,6.9248,159246.0
2016-02-24 11:00:00,7.97,7.97,7.94,7.96,254802.0,6.9248,6.9248,6.8987,6.9161,254802.0
2016-02-24 11:05:00,7.95,7.97,7.93,7.95,224157.0,6.9074,6.9248,6.89,6.9074,224157.0
2016-02-24 11:10:00,7.95,7.96,7.94,7.95,318555.0,6.9074,6.9161,6.8987,6.9074,318555.0
2016-02-24 11:15:00,7.95,7.95,7.92,7.94,328161.0,6.9074,6.9074,6.8814,6.8987,328161.0
2016-02-24 11:20:00,7.94,7.97,7.94,7.96,304764.0,6.8987,6.9248,6.8987,6.9161,304764.0
2016-02-24 11:25:00,7.96,7.96,7.94,7.95,205353.0,6.9161,6.9161,6.8987,6.9074,205353.0
2016-02-24 11:30:00,7.95,7.97,7.94,7.95,167493.0,6.9074,6.9248,6.8987,6.9074,167493.0
2016-02-24 11:35:00,7.96,7.99,7.95,7.98,233355.0,6.9161,6.9422,6.9074,6.9335,233355.0
2016-02-24 11:40:00,7.98,8.01,7.98,8.01,418953.0,6.9335,6.9595,6.9335,6.9595,418953.0
2016-02-24 11:45:00,8.01,8.01,7.99,8.01,281694.0,6.9595,6.9595,6.9422,6.9595,281694.0
2016-02-24 11:50:00,8.01,8.02,8.0,8.01,165978.0,6.9595,6.9682,6.9509,6.9595,165978.0
2016-02-24 11:55:00,8.01,8.03,8.01,8.03,97782.0,6.9595,6.9769,6.9595,6.9769,97782.0
2016-02-24 12:00:00,8.03,8.04,8.02,8.04,442908.0,6.9769,6.9856,6.9682,6.9856,442908.0
2016-02-24 12:05:00,8.04,8.07,8.04,8.07,175794.0,6.9856,7.0117,6.9856,7.0117,175794.0
2016-02-24 12:10:00,8.07,8.08,8.05,8.05,203154.0,7.0117,7.0204,6.9943,6.9943,203154.0
2016-02-24 12:15:00,8.05,8.05,8.03,8.04,127368.0,6.9943,6.9943,6.9769,6.9856,127368.0
2016-02-24 12:20:00,8.04,8.05,8.03,8.03,200829.0,6.9856,6.9943,6.9769,6.9769,200829.0
2016-02-24 12:25:00,8.04,8.05,8.03,8.04,145296.0,6.9856,6.9943,6.9769,6.9856,145296.0
2016-02-24 12:30:00,8.04,8.06,8.04,8.04,175872.0,6.9856,7.003,6.9856,6.9856,175872.0
2016-02-24 12:35:00,8.04,8.05,8.03,8.04,310152.0,6.9856,6.9943,6.9769,6.9856,310152.0
2016-02-24 12:40:00,8.04,8.05,8.03,8.05,239967.0,6.9856,6.9943,6.9769,6.9943,239967.0
2016-02-24 12:45:00,8.05,8.07,8.04,8.07,106743.0,6.9943,7.0117,6.9856,7.0117,106743.0
2016-02-24 12:50:00,8.07,8.08,8.06,8.07,124056.0,7.0117,7.0204,7.003,7.0117,124056.0
2016-02-24 12:55:00,8.08,8.08,8.04,8.04,109128.0,7.0204,7.0204,6.9856,6.9856,109128.0
2016-02-24 13:00:00,8.04,8.07,8.04,8.06,134376.0,6.9856,7.0117,6.9856,7.003,134376.0
2016-02-24 13:05:00,8.06,8.1,8.06,8.08,340869.0,7.003,7.0377,7.003,7.0204,340869.0
2016-02-24 13:10:00,8.08,8.09,8.07,8.08,197589.0,7.0204,7.0291,7.0117,7.0204,197589.0
2016-02-24 13:15:00,8.08,8.09,8.07,8.09,169623.0,7.0204,7.0291,7.0117,7.0291,169623.0
2016-02-24 13:20:00,8.09,8.09,8.07,8.07,268065.0,7.0291,7.0291,7.0117,7.0117,268065.0
2016-02-24 13:25:00,8.07,8.07,8.05,8.07,191376.0,7.0117,7.0117,6.9943,7.0117,191376.0
2016-02-24 13:30:00,8.07,8.08,8.06,8.07,132966.0,7.0117,7.0204,7.003,7.0117,132966.0
2016-02-24 13:35:00,8.07,8.07,8.04,8.05,120204.0,7.0117,7.0117,6.9856,6.9943,120204.0
2016-02-24 13:40:00,8.04,8.06,8.04,8.05,125043.0,6.9856,7.003,6.9856,6.9943,125043.0
2016-02-24 13:45:00,8.05,8.06,8.03,8.04,132435.0,6.9943,7.003,6.9769,6.9856,132435.0
2016-02-24 13:50:00,8.04,8.05,8.04,8.04,90039.0,6.9856,6.9943,6.9856,6.9856,90039.0
2016-02-24 13:55:00,8.05,8.06,8.04,8.06,154683.0,6.9943,7.003,6.9856,7.003,154683.0
2016-02-24 14:00:00,8.06,8.07,8.05,8.05,148944.0,7.003,7.0117,6.9943,6.9943,148944.0
2016-02-24 14:05:00,8.05,8.09,8.05,8.09,175653.0,6.9943,7.0291,6.9943,7.0291,175653.0
2016-02-24 14:10:00,8.09,8.1,8.08,8.1,139077.0,7.0291,7.0377,7.0204,7.0377,139077.0
2016-02-24 14:15:00,8.1,8.1,8.09,8.09,92946.0,7.0377,7.0377,7.0291,7.0291,92946.0
2016-02-24 14:20:00,8.09,8.12,8.09,8.12,196236.0,7.0291,7.0551,7.0291,7.0551,196236.0
2016-02-24 14:25:00,8.13,8.13,8.12,8.13,143190.0,7.0638,7.0638,7.0551,7.0638,143190.0
2016-02-24 14:30:00,8.13,8.14,8.12,8.12,146172.0,7.0638,7.0725,7.0551,7.0551,146172.0
2016-02-24 14:35:00,8.13,8.14,8.12,8.13,154236.0,7.0638,7.0725,7.0551,7.0638,154236.0
2016-02-24 14:40:00,8.14,8.15,8.13,8.15,197898.0,7.0725,7.0812,7.0638,7.0812,197898.0
2016-02-24 14:45:00,8.15,8.15,8.14,8.15,160635.0,7.0812,7.0812,7.0725,7.0812,160635.0
2016-02-24 14:50:00,8.15,8.15,8.13,8.14,142473.0,7.0812,7.0812,7.0638,7.0725,142473.0
2016-02-24 14:55:00,8.14,8.14,8.12,8.12,102174.0,7.0725,7.0725,7.0551,7.0551,102174.0
2016-02-24 15:00:00,8.12,8.15,8.12,8.14,169479.0,7.0551,7.0812,7.0551,7.0725,169479.0
2016-02-24 15:05:00,8.14,8.17,8.14,8.17,188622.0,7.0725,7.0986,7.0725,7.0986,188622.0
2016-02-24 15:10:00,8.17,8.18,8.16,8.18,243153.0,7.0986,7.1073,7.0899,7.1073,243153.0
2016-02-24 15:15:00,8.18,8.19,8.17,8.19,269799.0,7.1073,7.1159,7.0986,7.1159,269799.0
2016-02-24 15:20:00,8.19,8.2,8.17,8.18,205074.0,7.1159,7.1246,7.0986,7.1073,205074.0
2016-02-24 15:25:00,8.18,8.21,8.18,8.2,259611.0,7.1073,7.1333,7.1073,7.1246,259611.0
2016-02-24 15:30:00,8.2,8.2,8.18,8.2,370512.0,7.1246,7.1246,7.1073,7.1246,370512.0
2016-02-24 15:35:00,8.2,8.23,8.19,8.22,820551.0,7.1246,7.1507,7.1159,7.142,820551.0
2016-02-24 15:40:00,8.21,8.23,8.18,8.18,590874.0,7.1333,7.1507,7.1073,7.1073,590874.0
2016-02-24 15:45:00,8.18,8.19,8.17,8.17,532239.0,7.1073,7.1159,7.0986,7.0986,532239.0
2016-02-24 15:50:00,8.17,8.18,8.17,8.17,552414.0,7.0986,7.1073,7.0986,7.0986,552414.0
2016-02-24 15:55:00,8.17,8.18,8.16,8.17,1381905.0,7.0986,7.1073,7.0899,7.0986,1381905.0
2016-02-25 09:30:00,8.14,8.21,8.13,8.2,296022.0,7.1248,7.186,7.116,7.1773,296022.0
2016-02-25 09:35:00,8.21,8.23,8.16,8.17,409704.0,7.186,7.2035,7.1423,7.151,409704.0
2016-02-25 09:40:00,8.17,8.17,8.12,8.13,162228.0,7.151,7.151,7.1073,7.116,162228.0
2016-02-25 09:45:00,8.13,8.14,8.1,8.13,282540.0,7.116,7.1248,7.0897,7.116,282540.0
2016-02-25 09:50:00,8.13,8.16,8.12,8.16,255285.0,7.116,7.1423,7.1073,7.1423,255285.0
2016-02-25 09:55:00,8.16,8.16,8.13,8.13,321522.0,7.1423,7.1423,7.116,7.116,321522.0
2016-02-25 10:00:00,8.13,8.14,8.09,8.14,237549.0,7.116,7.1248,7.081,7.1248,237549.0
2016-02-25 10:05:00,8.14,8.15,8.12,8.12,391338.0,7.1248,7.1335,7.1073,7.1073,391338.0
2016-02-25 10:10:00,8.12,8.12,8.09,8.12,196962.0,7.1073,7.1073,7.081,7.1073,196962.0
2016-02-25 10:15:00,8.12,8.13,8.1,8.13,192729.0,7.1073,7.116,7.0897,7.116,192729.0
2016-02-25 10:20:00,8.12,8.13,8.09,8.1,224838.0,7.1073,7.116,7.081,7.0897,224838.0
2016-02-25 10:25:00,8.1,8.12,8.09,8.11,118587.0,7.0897,7.1073,7.081,7.0985,118587.0
2016-02-25 10:30:00,8.11,8.11,8.08,8.09,193656.0,7.0985,7.0985,7.0722,7.081,193656.0
2016-02-25 10:35:00,8.1,8.1,8.07,8.08,309927.0,7.0897,7.0897,7.0635,7.0722,309927.0
2016-02-25 10:40:00,8.07,8.09,8.07,8.08,227118.0,7.0635,7.081,7.0635,7.0722,227118.0
2016-02-25 10:45:00,8.08,8.08,8.06,8.07,146898.0,7.0722,7.0722,7.0547,7.0635,146898.0
2016-02-25 10:50:00,8.07,8.08,8.07,8.08,150900.0,7.0635,7.0722,7.0635,7.0722,150900.0
2016-02-25 10:55:00,8.08,8.09,8.05,8.05,125007.0,7.0722,7.081,7.046,7.046,125007.0
2016-02-25 11:00:00,8.05,8.06,8.04,8.05,97146.0,7.046,7.0547,7.0372,7.046,97146.0
2016-02-25 11:05:00,8.05,8.07,8.05,8.05,155529.0,7.046,7.0635,7.046,7.046,155529.0
2016-02-25 11:10:00,8.05,8.05,8.02,8.03,212421.0,7.046,7.046,7.0197,7.0285,212421.0
2016-02-25 11:15:00,8.03,8.06,8.03,8.04,592242.0,7.0285,7.0547,7.0285,7.0372,592242.0
2016-02-25 11:20:00,8.04,8.05,8.03,8.04,145020.0,7.0372,7.046,7.0285,7.0372,145020.0
2016-02-25 11:25:00,8.04,8.05,8.03,8.03,236268.0,7.0372,7.046,7.0285,7.0285,236268.0
2016-02-25 11:30:00,8.03,8.05,8.03,8.05,191673.0,7.0285,7.046,7.0285,7.046,191673.0
2016-02-25 11:35:00,8.05,8.06,8.04,8.04,221004.0,7.046,7.0547,7.0372,7.0372,221004.0
2016-02-25 11:40:00,8.04,8.05,8.02,8.03,200340.0,7.0372,7.046,7.0197,7.0285,200340.0
2016-02-25 11:45:00,8.03,8.04,8.03,8.03,133032.0,7.0285,7.0372,7.0285,7.0285,133032.0
2016-02-25 11:50:00,8.04,8.05,8.03,8.03,482523.0,7.0372,7.046,7.0285,7.0285,482523.0
2016-02-25 11:55:00,8.03,8.05,8.02,8.04,184572.0,7.0285,7.046,7.0197,7.0372,184572.0
2016-02-25 12:00:00,8.04,8.05,8.03,8.03,679092.0,7.0372,7.046,7.0285,7.0285,679092.0
2016-02-25 12:05:00,8.03,8.04,8.02,8.03,185811.0,7.0285,7.0372,7.0197,7.0285,185811.0
2016-02-25 12:10:00,8.03,8.04,8.02,8.04,634080.0,7.0285,7.0372,7.0197,7.0372,634080.0
2016-02-25 12:15:00,8.04,8.05,8.03,8.05,363615.0,7.0372,7.046,7.0285,7.046,363615.0
2016-02-25 12:20:00,8.05,8.05,8.03,8.04,366405.0,7.046,7.046,7.0285,7.0372,366405.0
2016-02-25 12:25:00,8.04,8.05,8.04,8.05,90621.0,7.0372,7.046,7.0372,7.046,90621.0
2016-02-25 12:30:00,8.05,8.05,8.03,8.05,323841.0,7.046,7.046,7.0285,7.046,323841.0
2016-02-25 12:35:00,8.05,8.05,8.03,8.03,355539.0,7.046,7.046,7.0285,7.0285,355539.0
2016-02-25 12:40:00,8.04,8.04,8.02,8.03,68598.0,7.0372,7.0372,7.0197,7.0285,68598.0
2016-02-25 12:45:00,8.03,8.03,8.01,8.02,115746.0,7.0285,7.0285,7.011,7.0197,115746.0
2016-02-25 12:50:00,8.02,8.04,8.02,8.04,72117.0,7.0197,7.0372,7.0197,7.0372,72117.0
2016-02-25 12:55:00,8.04,8.04,8.02,8.03,72813.0,7.0372,7.0372,7.0197,7.0285,72813.0
2016-02-25 13:00:00,8.03,8.03,8.02,8.03,103239.0,7.0285,7.0285,7.0197,7.0285,103239.0
2016-02-25 13:05:00,8.03,8.04,8.03,8.03,86451.0,7.0285,7.0372,7.0285,7.0285,86451.0
2016-02-25 13:10:00,8.03,8.04,8.02,8.04,99261.0,7.0285,7.0372,7.0197,7.0372,99261.0
2016-02-25 13:15:00,8.03,8.04,8.02,8.03,116991.0,7.0285,7.0372,7.0197,7.0285,116991.0
2016-02-25 13:20:00,8.03,8.04,8.03,8.04,93405.0,7.0285,7.0372,7.0285,7.0372,93405.0
2016-02-25 13:25:00,8.04,8.05,8.04,8.05,119736.0,7.0372,7.046,7.0372,7.046,119736.0
2016-02-25 13:30:00,8.04,8.05,8.04,8.05,122013.0,7.0372,7.046,7.0372,7.046,122013.0
2016-02-25 13:35:00,8.05,8.05,8.04,8.05,267156.0,7.046,7.046,7.0372,7.046,267156.0
2016-02-25 13:40:00,8.05,8.06,8.05,8.06,253620.0,7.046,7.0547,7.046,7.0547,253620.0
2016-02-25 13:45:00,8.05,8.06,8.04,8.04,344715.0,7.046,7.0547,7.0372,7.0372,344715.0
2016-02-25 13:50:00,8.04,8.06,8.04,8.06,347514.0,7.0372,7.0547,7.0372,7.0547,347514.0
2016-02-25 13:55:00,8.06,8.08,8.05,8.07,295143.0,7.0547,7.0722,7.046,7.0635,295143.0
2016-02-25 14:00:00,8.08,8.08,8.06,8.07,255615.0,7.0722,7.0722,7.0547,7.0635,255615.0
2016-02-25 14:05:00,8.07,8.08,8.07,8.07,78900.0,7.0635,7.0722,7.0635,7.0635,78900.0
2016-02-25 14:10:00,8.07,8.09,8.07,8.09,61227.0,7.0635,7.081,7.0635,7.081,61227.0
2016-02-25 14:15:00,8.09,8.1,8.09,8.1,83907.0,7.081,7.0897,7.081,7.0897,83907.0
2016-02-25 14:20:00,8.1,8.1,8.09,8.09,178578.0,7.0897,7.0897,7.081,7.081,178578.0
2016-02-25 14:25:00,8.09,8.1,8.09,8.1,79713.0,7.081,7.0897,7.081,7.0897,79713.0
2016-02-25 14:30:00,8.1,8.11,8.09,8.1,83871.0,7.0897,7.0985,7.081,7.0897,83871.0
2016-02-25 14:35:00,8.1,8.1,8.08,8.08,109320.0,7.0897,7.0897,7.0722,7.0722,109320.0
2016-02-25 14:40:00,8.08,8.09,8.07,8.08,162150.0,7.0722,7.081,7.0635,7.0722,162150.0
2016-02-25 14:45:00,8.08,8.1,8.08,8.1,118068.0,7.0722,7.0897,7.0722,7.0897,118068.0
2016-02-25 14:50:00,8.1,8.1,8.07,8.08,114669.0,7.0897,7.0897,7.0635,7.0722,114669.0
2016-02-25 14:55:00,8.08,8.08,8.06,8.07,139182.0,7.0722,7.0722,7.0547,7.0635,139182.0
2016-02-25 15:00:00,8.07,8.1,8.07,8.1,205317.0,7.0635,7.0897,7.0635,7.0897,205317.0
2016-02-25 15:05:00,8.1,8.1,8.09,8.09,121461.0,7.0897,7.0897,7.081,7.081,121461.0
2016-02-25 15:10:00,8.09,8.1,8.09,8.1,106878.0,7.081,7.0897,7.081,7.0897,106878.0
2016-02-25 15:15:00,8.1,8.11,8.09,8.09,181500.0,7.0897,7.0985,7.081,7.081,181500.0
2016-02-25 15:20:00,8.09,8.11,8.09,8.11,124665.0,7.081,7.0985,7.081,7.0985,124665.0
2016-02-25 15:25:00,8.11,8.11,8.09,8.09,159039.0,7.0985,7.0985,7.081,7.081,159039.0
2016-02-25 15:30:00,8.09,8.11,8.09,8.09,312480.0,7.081,7.0985,7.081,7.081,312480.0
2016-02-25 15:35:00,8.09,8.11,8.09,8.1,265029.0,7.081,7.0985,7.081,7.0897,265029.0
2016-02-25 15:40:00,8.1,8.13,8.09,8.11,301749.0,7.0897,7.116,7.081,7.0985,301749.0
2016-02-25 15:45:00,8.12,8.12,8.09,8.09,600282.0,7.1073,7.1073,7.081,7.081,600282.0
2016-02-25 15:50:00,8.1,8.11,8.09,8.1,540258.0,7.0897,7.0985,7.081,7.0897,540258.0
2016-02-25 15:55:00,8.1,8.12,8.1,8.12,1069101.0,7.0897,7.1073,7.0897,7.1073,1069101.0
2016-02-26 09:30:00,8.17,8.2,8.15,8.17,280755.0,7.151,7.1773,7.1335,7.151,280755.0
2016-02-26 09:35:00,8.16,8.19,8.15,8.18,232521.0,7.1423,7.1685,7.1335,7.1598,232521.0
2016-02-26 09:40:00,8.17,8.18,8.13,8.15,160203.0,7.151,7.1598,7.116,7.1335,160203.0
2016-02-26 09:45:00,8.15,8.18,8.15,8.17,305013.0,7.1335,7.1598,7.1335,7.151,305013.0
2016-02-26 09:50:00,8.17,8.21,8.16,8.2,222966.0,7.151,7.186,7.1423,7.1773,222966.0
2016-02-26 09:55:00,8.2,8.21,8.14,8.14,327066.0,7.1773,7.186,7.1248,7.1248,327066.0
2016-02-26 10:00:00,8.14,8.17,8.14,8.15,174618.0,7.1248,7.151,7.1248,7.1335,174618.0
2016-02-26 10:05:00,8.14,8.15,8.11,8.11,321147.0,7.1248,7.1335,7.0985,7.0985,321147.0
2016-02-26 10:10:00,8.11,8.14,8.11,8.13,277281.0,7.0985,7.1248,7.0985,7.116,277281.0
2016-02-26 10:15:00,8.13,8.15,8.13,8.14,246711.0,7.116,7.1335,7.116,7.1248,246711.0
2016-02-26 10:20:00,8.14,8.15,8.13,8.14,195393.0,7.1248,7.1335,7.116,7.1248,195393.0
2016-02-26 10:25:00,8.14,8.16,8.13,8.15,174717.0,7.1248,7.1423,7.116,7.1335,174717.0
2016-02-26 10:30:00,8.14,8.18,8.14,8.18,99834.0,7.1248,7.1598,7.1248,7.1598,99834.0
2016-02-26 10:35:00,8.18,8.21,8.18,8.21,429042.0,7.1598,7.186,7.1598,7.186,429042.0
2016-02-26 10:40:00,8.21,8.21,8.19,8.2,173295.0,7.186,7.186,7.1685,7.1773,173295.0
2016-02-26 10:45:00,8.2,8.21,8.19,8.21,189717.0,7.1773,7.186,7.1685,7.186,189717.0
2016-02-26 10:50:00,8.21,8.21,8.19,8.2,166158.0,7.186,7.186,7.1685,7.1773,166158.0
2016-02-26 10:55:00,8.21,8.21,8.19,8.19,123393.0,7.186,7.186,7.1685,7.1685,123393.0
2016-02-26 11:00:00,8.18,8.19,8.16,8.17,321864.0,7.1598,7.1685,7.1423,7.151,321864.0
2016-02-26 11:05:00,8.18,8.19,8.18,8.19,179508.0,7.1598,7.1685,7.1598,7.1685,179508.0
2016-02-26 11:10:00,8.19,8.19,8.18,8.18,123933.0,7.1685,7.1685,7.1598,7.1598,123933.0
2016-02-26 11:15:00,8.18,8.19,8.17,8.19,151497.0,7.1598,7.1685,7.151,7.1685,151497.0
2016-02-26 11:20:00,8.19,8.22,8.19,8.2,127863.0,7.1685,7.1948,7.1685,7.1773,127863.0
2016-02-26 11:25:00,8.2,8.2,8.18,8.18,89907.0,7.1773,7.1773,7.1598,7.1598,89907.0
2016-02-26 11:30:00,8.18,8.18,8.17,8.17,101052.0,7.1598,7.1598,7.151,7.151,101052.0
2016-02-26 11:35:00,8.17,8.18,8.16,8.17,126729.0,7.151,7.1598,7.1423,7.151,126729.0
2016-02-26 11:40:00,8.17,8.19,8.17,8.19,172143.0,7.151,7.1685,7.151,7.1685,172143.0
2016-02-26 11:45:00,8.19,8.21,8.18,8.21,98721.0,7.1685,7.186,7.1598,7.186,98721.0
2016-02-26 11:50:00,8.21,8.23,8.2,8.23,308223.0,7.186,7.2035,7.1773,7.2035,308223.0
2016-02-26 11:55:00,8.23,8.24,8.23,8.23,250941.0,7.2035,7.2123,7.2035,7.2035,250941.0
2016-02-26 12:00:00,8.23,8.24,8.22,8.22,207492.0,7.2035,7.2123,7.1948,7.1948,207492.0
2016-02-26 12:05:00,8.22,8.22,8.2,8.21,184500.0,7.1948,7.1948,7.1773,7.186,184500.0
2016-02-26 12:10:00,8.21,8.22,8.2,8.22,117579.0,7.186,7.1948,7.1773,7.1948,117579.0
2016-02-26 12:15:00,8.22,8.24,8.22,8.23,67671.0,7.1948,7.2123,7.1948,7.2035,67671.0
2016-02-26 12:20:00,8.23,8.26,8.23,8.26,245313.0,7.2035,7.2298,7.2035,7.2298,245313.0
2016-02-26 12:25:00,8.26,8.27,8.25,8.25,187074.0,7.2298,7.2385,7.221,7.221,187074.0
2016-02-26 12:30:00,8.25,8.27,8.24,8.24,336996.0,7.221,7.2385,7.2123,7.2123,336996.0
2016-02-26 12:35:00,8.24,8.25,8.23,8.24,166944.0,7.2123,7.221,7.2035,7.2123,166944.0
2016-02-26 12:40:00,8.24,8.24,8.23,8.24,94512.0,7.2123,7.2123,7.2035,7.2123,94512.0
2016-02-26 12:45:00,8.23,8.25,8.22,8.22,110019.0,7.2035,7.221,7.1948,7.1948,110019.0
2016-02-26 12:50:00,8.22,8.22,8.21,8.21,317715.0,7.1948,7.1948,7.186,7.186,317715.0
2016-02-26 12:55:00,8.21,8.22,8.2,8.22,501450.0,7.186,7.1948,7.1773,7.1948,501450.0
2016-02-26 13:00:00,8.22,8.22,8.21,8.21,110505.0,7.1948,7.1948,7.186,7.186,110505.0
2016-02-26 13:05:00,8.21,8.21,8.2,8.2,342753.0,7.186,7.186,7.1773,7.1773,342753.0
2016-02-26 13:10:00,8.2,8.21,8.18,8.18,149877.0,7.1773,7.186,7.1598,7.1598,149877.0
2016-02-26 13:15:00,8.18,8.19,8.18,8.18,217002.0,7.1598,7.1685,7.1598,7.1598,217002.0
2016-02-26 13:20:00,8.18,8.19,8.18,8.19,145956.0,7.1598,7.1685,7.1598,7.1685,145956.0
2016-02-26 13:25:00,8.19,8.21,8.18,8.2,261282.0,7.1685,7.186,7.1598,7.1773,261282.0
2016-02-26 13:30:00,8.2,8.2,8.18,8.18,129345.0,7.1773,7.1773,7.1598,7.1598,129345.0
2016-02-26 13:35:00,8.18,8.18,8.17,8.18,47523.0,7.1598,7.1598,7.151,7.1598,47523.0
2016-02-26 13:40:00,8.17,8.17,8.15,8.16,322683.0,7.151,7.151,7.1335,7.1423,322683.0
2016-02-26 13:45:00,8.15,8.17,8.15,8.17,101379.0,7.1335,7.151,7.1335,7.151,101379.0
2016-02-26 13:50:00,8.17,8.17,8.15,8.16,134412.0,7.151,7.151,7.1335,7.1423,134412.0
2016-02-26 13:55:00,8.16,8.16,8.13,8.15,209970.0,7.1423,7.1423,7.116,7.1335,209970.0
2016-02-26 14:00:00,8.15,8.15,8.14,8.15,170316.0,7.1335,7.1335,7.1248,7.1335,170316.0
2016-02-26 14:05:00,8.15,8.15,8.14,8.14,138948.0,7.1335,7.1335,7.1248,7.1248,138948.0
2016-02-26 14:10:00,8.14,8.15,8.13,8.15,162024.0,7.1248,7.1335,7.116,7.1335,162024.0
2016-02-26 14:15:00,8.14,8.15,8.13,8.13,494610.0,7.1248,7.1335,7.116,7.116,494610.0
2016-02-26 14:20:00,8.14,8.14,8.12,8.13,398769.0,7.1248,7.1248,7.1073,7.116,398769.0
2016-02-26 14:25:00,8.13,8.15,8.13,8.15,90132.0,7.116,7.1335,7.116,7.1335,90132.0
2016-02-26 14:30:00,8.15,8.15,8.14,8.14,204732.0,7.1335,7.1335,7.1248,7.1248,204732.0
2016-02-26 14:35:00,8.14,8.14,8.11,8.12,170490.0,7.1248,7.1248,7.0985,7.1073,170490.0
2016-02-26 14:40:00,8.12,8.13,8.11,8.13,193590.0,7.1073,7.116,7.0985,7.116,193590.0
2016-02-26 14:45:00,8.13,8.14,8.12,8.13,262776.0,7.116,7.1248,7.1073,7.116,262776.0
2016-02-26 14:50:00,8.13,8.13,8.12,8.13,85608.0,7.116,7.116,7.1073,7.116,85608.0
2016-02-26 14:55:00,8.12,8.13,8.12,8.12,130272.0,7.1073,7.116,7.1073,7.1073,130272.0
2016-02-26 15:00:00,8.12,8.13,8.11,8.12,471360.0,7.1073,7.116,7.0985,7.1073,471360.0
2016-02-26 15:05:00,8.12,8.14,8.12,8.13,273132.0,7.1073,7.1248,7.1073,7.116,273132.0
2016-02-26 15:10:00,8.13,8.13,8.12,8.12,239937.0,7.116,7.116,7.1073,7.1073,239937.0
2016-02-26 15:15:00,8.12,8.13,8.12,8.13,210900.0,7.1073,7.116,7.1073,7.116,210900.0
2016-02-26 15:20:00,8.12,8.13,8.11,8.12,213483.0,7.1073,7.116,7.0985,7.1073,213483.0
2016-02-26 15:25:00,8.12,8.13,8.12,8.12,280806.0,7.1073,7.116,7.1073,7.1073,280806.0
2016-02-26 15:30:00,8.13,8.15,8.12,8.13,494949.0,7.116,7.1335,7.1073,7.116,494949.0
2016-02-26 15:35:00,8.13,8.13,8.11,8.12,1838466.0,7.116,7.116,7.0985,7.1073,1838466.0
2016-02-26 15:40:00,8.13,8.13,8.12,8.13,823968.0,7.116,7.116,7.1073,7.116,823968.0
2016-02-26 15:45:00,8.13,8.13,8.12,8.12,443175.0,7.116,7.116,7.1073,7.1073,443175.0
2016-02-26 15:50:00,8.13,8.13,8.11,8.12,1364181.0,7.116,7.116,7.0985,7.1073,1364181.0
2016-02-26 15:55:00,8.12,8.12,8.09,8.1,2501835.0,7.1073,7.1073,7.081,7.0897,2501835.0
2016-02-29 09:30:00,8.09,8.16,8.08,8.12,456309.0,7.081,7.1423,7.0722,7.1073,456309.0
2016-02-29 09:35:00,8.12,8.15,8.1,8.12,404067.0,7.1073,7.1335,7.0897,7.1073,404067.0
2016-02-29 09:40:00,8.12,8.13,8.09,8.13,222156.0,7.1073,7.116,7.081,7.116,222156.0
2016-02-29 09:45:00,8.12,8.13,8.07,8.08,210543.0,7.1073,7.116,7.0635,7.0722,210543.0
2016-02-29 09:50:00,8.08,8.12,8.07,8.09,232527.0,7.0722,7.1073,7.0635,7.081,232527.0
2016-02-29 09:55:00,8.09,8.09,8.06,8.07,406926.0,7.081,7.081,7.0547,7.0635,406926.0
2016-02-29 10:00:00,8.07,8.08,8.05,8.06,183114.0,7.0635,7.0722,7.046,7.0547,183114.0
2016-02-29 10:05:00,8.06,8.09,8.05,8.06,355158.0,7.0547,7.081,7.046,7.0547,355158.0
2016-02-29 10:10:00,8.06,8.08,8.04,8.05,873642.0,7.0547,7.0722,7.0372,7.046,873642.0
2016-02-29 10:15:00,8.05,8.06,8.02,8.02,344649.0,7.046,7.0547,7.0197,7.0197,344649.0
2016-02-29 10:20:00,8.02,8.05,8.02,8.05,194421.0,7.0197,7.046,7.0197,7.046,194421.0
2016-02-29 10:25:00,8.05,8.05,8.0,8.01,208056.0,7.046,7.046,7.0022,7.011,208056.0
2016-02-29 10:30:00,8.01,8.05,8.01,8.02,233412.0,7.011,7.046,7.011,7.0197,233412.0
2016-02-29 10:35:00,8.02,8.04,8.01,8.04,241602.0,7.0197,7.0372,7.011,7.0372,241602.0
2016-02-29 10:40:00,8.03,8.08,8.03,8.08,271416.0,7.0285,7.0722,7.0285,7.0722,271416.0
2016-02-29 10:45:00,8.08,8.1,8.07,8.1,336981.0,7.0722,7.0897,7.0635,7.0897,336981.0
2016-02-29 10:50:00,8.1,8.14,8.09,8.14,162798.0,7.0897,7.1248,7.081,7.1248,162798.0
2016-02-29 10:55:00,8.14,8.14,8.11,8.13,125580.0,7.1248,7.1248,7.0985,7.116,125580.0
2016-02-29 11:00:00,8.13,8.14,8.12,8.13,164847.0,7.116,7.1248,7.1073,7.116,164847.0
2016-02-29 11:05:00,8.13,8.13,8.11,8.13,171228.0,7.116,7.116,7.0985,7.116,171228.0
2016-02-29 11:10:00,8.13,8.13,8.1,8.11,150465.0,7.116,7.116,7.0897,7.0985,150465.0
2016-02-29 11:15:00,8.11,8.12,8.1,8.11,148473.0,7.0985,7.1073,7.0897,7.0985,148473.0
2016-02-29 11:20:00,8.11,8.12,8.1,8.12,179217.0,7.0985,7.1073,7.0897,7.1073,179217.0
2016-02-29 11:25:00,8.12,8.13,8.1,8.11,137580.0,7.1073,7.116,7.0897,7.0985,137580.0
2016-02-29 11:30:00,8.1,8.14,8.1,8.14,413667.0,7.0897,7.1248,7.0897,7.1248,413667.0
2016-02-29 11:35:00,8.14,8.17,8.13,8.16,186186.0,7.1248,7.151,7.116,7.1423,186186.0
2016-02-29 11:40:00,8.16,8.17,8.14,8.15,145677.0,7.1423,7.151,7.1248,7.1335,145677.0
2016-02-29 11:45:00,8.14,8.15,8.13,8.15,174030.0,7.1248,7.1335,7.116,7.1335,174030.0
2016-02-29 11:50:00,8.15,8.16,8.14,8.16,113697.0,7.1335,7.1423,7.1248,7.1423,113697.0
2016-02-29 11:55:00,8.16,8.16,8.14,8.15,131133.0,7.1423,7.1423,7.1248,7.1335,131133.0
2016-02-29 12:00:00,8.15,8.15,8.13,8.14,280395.0,7.1335,7.1335,7.116,7.1248,280395.0
2016-02-29 12:05:00,8.14,8.14,8.12,8.13,142971.0,7.1248,7.1248,7.1073,7.116,142971.0
2016-02-29 12:10:00,8.13,8.16,8.13,8.15,202311.0,7.116,7.1423,7.116,7.1335,202311.0
2016-02-29 12:15:00,8.15,8.16,8.13,8.13,203391.0,7.1335,7.1423,7.116,7.116,203391.0
2016-02-29 12:20:00,8.14,8.14,8.12,8.14,159531.0,7.1248,7.1248,7.1073,7.1248,159531.0
2016-02-29 12:25:00,8.14,8.14,8.13,8.14,80121.0,7.1248,7.1248,7.116,7.1248,80121.0
2016-02-29 12:30:00,8.15,8.15,8.13,8.14,171342.0,7.1335,7.1335,7.116,7.1248,171342.0
2016-02-29 12:35:00,8.14,8.15,8.13,8.13,80787.0,7.1248,7.1335,7.116,7.116,80787.0
2016-02-29 12:40:00,8.13,8.14,8.12,8.12,109782.0,7.116,7.1248,7.1073,7.1073,109782.0
2016-02-29 12:45:00,8.12,8.13,8.12,8.12,159765.0,7.1073,7.116,7.1073,7.1073,159765.0
2016-02-29 12:50:00,8.12,8.14,8.12,8.14,65943.0,7.1073,7.1248,7.1073,7.1248,65943.0
2016-02-29 12:55:00,8.14,8.15,8.13,8.14,185649.0,7.1248,7.1335,7.116,7.1248,185649.0
2016-02-29 13:00:00,8.14,8.15,8.13,8.15,92082.0,7.1248,7.1335,7.116,7.1335,92082.0
2016-02-29 13:05:00,8.15,8.16,8.14,8.15,85989.0,7.1335,7.1423,7.1248,7.1335,85989.0
2016-02-29 13:10:00,8.16,8.16,8.14,8.15,150594.0,7.1423,7.1423,7.1248,7.1335,150594.0
2016-02-29 13:15:00,8.14,8.16,8.14,8.14,77487.0,7.1248,7.1423,7.1248,7.1248,77487.0
2016-02-29 13:20:00,8.14,8.16,8.14,8.15,223290.0,7.1248,7.1423,7.1248,7.1335,223290.0
2016-02-29 13:25:00,8.16,8.17,8.13,8.13,219255.0,7.1423,7.151,7.116,7.116,219255.0
2016-02-29 13:30:00,8.13,8.15,8.12,8.14,143709.0,7.116,7.1335,7.1073,7.1248,143709.0
2016-02-29 13:35:00,8.14,8.15,8.13,8.14,151224.0,7.1248,7.1335,7.116,7.1248,151224.0
2016-02-29 13:40:00,8.14,8.15,8.14,8.14,154254.0,7.1248,7.1335,7.1248,7.1248,154254.0
2016-02-29 13:45:00,8.14,8.15,8.13,8.15,64284.0,7.1248,7.1335,7.116,7.1335,64284.0
2016-02-29 13:50:00,8.15,8.15,8.14,8.15,74361.0,7.1335,7.1335,7.1248,7.1335,74361.0
2016-02-29 13:55:00,8.14,8.16,8.14,8.15,173430.0,7.1248,7.1423,7.1248,7.1335,173430.0
2016-02-29 14:00:00,8.16,8.16,8.15,8.15,153609.0,7.1423,7.1423,7.1335,7.1335,153609.0
2016-02-29 14:05:00,8.15,8.16,8.14,8.14,211809.0,7.1335,7.1423,7.1248,7.1248,211809.0
2016-02-29 14:10:00,8.14,8.14,8.12,8.13,76545.0,7.1248,7.1248,7.1073,7.116,76545.0
2016-02-29 14:15:00,8.13,8.13,8.12,8.13,125478.0,7.116,7.116,7.1073,7.116,125478.0
2016-02-29 14:20:00,8.13,8.13,8.11,8.11,103422.0,7.116,7.116,7.0985,7.0985,103422.0
2016-02-29 14:25:00,8.11,8.13,8.1,8.11,159954.0,7.0985,7.116,7.0897,7.0985,159954.0
2016-02-29 14:30:00,8.11,8.12,8.1,8.11,148350.0,7.0985,7.1073,7.0897,7.0985,148350.0
2016-02-29 14:35:00,8.11,8.12,8.1,8.1,160854.0,7.0985,7.1073,7.0897,7.0897,160854.0
2016-02-29 14:40:00,8.1,8.12,8.1,8.1,330276.0,7.0897,7.1073,7.0897,7.0897,330276.0
2016-02-29 14:45:00,8.1,8.11,8.1,8.11,225216.0,7.0897,7.0985,7.0897,7.0985,225216.0
2016-02-29 14:50:00,8.11,8.11,8.09,8.09,202827.0,7.0985,7.0985,7.081,7.081,202827.0
2016-02-29 14:55:00,8.09,8.1,8.08,8.08,179397.0,7.081,7.0897,7.0722,7.0722,179397.0
2016-02-29 15:00:00,8.08,8.09,8.07,8.08,139977.0,7.0722,7.081,7.0635,7.0722,139977.0
2016-02-29 15:05:00,8.08,8.09,8.07,8.09,235044.0,7.0722,7.081,7.0635,7.081,235044.0
2016-02-29 15:10:00,8.09,8.09,8.07,8.08,378303.0,7.081,7.081,7.0635,7.0722,378303.0
2016-02-29 15:15:00,8.08,8.08,8.06,8.07,222027.0,7.0722,7.0722,7.0547,7.0635,222027.0
2016-02-29 15:20:00,8.06,8.09,8.06,8.08,332790.0,7.0547,7.081,7.0547,7.0722,332790.0
2016-02-29 15:25:00,8.08,8.1,8.07,8.1,240729.0,7.0722,7.0897,7.0635,7.0897,240729.0
2016-02-29 15:30:00,8.1,8.1,8.08,8.09,739557.0,7.0897,7.0897,7.0722,7.081,739557.0
2016-02-29 15:35:00,8.09,8.09,8.08,8.08,508515.0,7.081,7.081,7.0722,7.0722,508515.0
2016-02-29 15:40:00,8.08,8.1,8.07,8.1,434265.0,7.0722,7.0897,7.0635,7.0897,434265.0
2016-02-29 15:45:00,8.1,8.11,8.09,8.11,489138.0,7.0897,7.0985,7.081,7.0985,489138.0
2016-02-29 15:50:00,8.11,8.11,8.08,8.09,878622.0,7.0985,7.0985,7.0722,7.081,878622.0
2016-02-29 15:55:00,8.09,8.09,8.05,8.05,2451267.0,7.081,7.081,7.046,7.046,2451267.0
2016-03-01 09:30:00,8.15,8.2,8.09,8.19,628554.0,7.1335,7.1773,7.081,7.1685,628554.0
2016-03-01 09:35:00,8.19,8.22,8.15,8.17,438690.0,7.1685,7.1948,7.1335,7.151,438690.0
2016-03-01 09:40:00,8.17,8.21,8.17,8.2,244854.0,7.151,7.186,7.151,7.1773,244854.0
2016-03-01 09:45:00,8.19,8.2,8.15,8.18,310611.0,7.1685,7.1773,7.1335,7.1598,310611.0
2016-03-01 09:50:00,8.18,8.21,8.17,8.18,401784.0,7.1598,7.186,7.151,7.1598,401784.0
2016-03-01 09:55:00,8.18,8.19,8.15,8.18,303690.0,7.1598,7.1685,7.1335,7.1598,303690.0
2016-03-01 10:00:00,8.18,8.23,8.18,8.22,312174.0,7.1598,7.2035,7.1598,7.1948,312174.0
2016-03-01 10:05:00,8.22,8.24,8.21,8.24,257484.0,7.1948,7.2123,7.186,7.2123,257484.0
2016-03-01 10:10:00,8.24,8.25,8.23,8.24,243630.0,7.2123,7.221,7.2035,7.2123,243630.0
2016-03-01 10:15:00,8.23,8.25,8.2,8.22,236958.0,7.2035,7.221,7.1773,7.1948,236958.0
2016-03-01 10:20:00,8.22,8.26,8.22,8.26,181014.0,7.1948,7.2298,7.1948,7.2298,181014.0
2016-03-01 10:25:00,8.26,8.27,8.25,8.25,143112.0,7.2298,7.2385,7.221,7.221,143112.0
2016-03-01 10:30:00,8.25,8.27,8.24,8.25,241812.0,7.221,7.2385,7.2123,7.221,241812.0
2016-03-01 10:35:00,8.25,8.29,8.24,8.28,471900.0,7.221,7.2561,7.2123,7.2473,471900.0
2016-03-01 10:40:00,8.28,8.29,8.26,8.26,693993.0,7.2473,7.2561,7.2298,7.2298,693993.0
2016-03-01 10:45:00,8.26,8.26,8.22,8.23,310797.0,7.2298,7.2298,7.1948,7.2035,310797.0
2016-03-01 10:50:00,8.23,8.23,8.21,8.23,302946.0,7.2035,7.2035,7.186,7.2035,302946.0
2016-03-01 10:55:00,8.23,8.23,8.19,8.21,406737.0,7.2035,7.2035,7.1685,7.186,406737.0
2016-03-01 11:00:00,8.22,8.26,8.21,8.24,309738.0,7.1948,7.2298,7.186,7.2123,309738.0
2016-03-01 11:05:00,8.24,8.26,8.24,8.25,297708.0,7.2123,7.2298,7.2123,7.221,297708.0
2016-03-01 11:10:00,8.25,8.26,8.24,8.25,633321.0,7.221,7.2298,7.2123,7.221,633321.0
2016-03-01 11:15:00,8.25,8.28,8.23,8.28,288945.0,7.221,7.2473,7.2035,7.2473,288945.0
2016-03-01 11:20:00,8.28,8.28,8.26,8.28,279681.0,7.2473,7.2473,7.2298,7.2473,279681.0
2016-03-01 11:25:00,8.28,8.28,8.24,8.26,452571.0,7.2473,7.2473,7.2123,7.2298,452571.0
2016-03-01 11:30:00,8.26,8.27,8.25,8.26,652575.0,7.2298,7.2385,7.221,7.2298,652575.0
2016-03-01 11:35:00,8.26,8.28,8.25,8.27,187659.0,7.2298,7.2473,7.221,7.2385,187659.0
2016-03-01 11:40:00,8.27,8.28,8.26,8.26,307179.0,7.2385,7.2473,7.2298,7.2298,307179.0
2016-03-01 11:45:00,8.25,8.27,8.25,8.26,216846.0,7.221,7.2385,7.221,7.2298,216846.0
2016-03-01 11:50:00,8.26,8.28,8.26,8.27,332250.0,7.2298,7.2473,7.2298,7.2385,332250.0
2016-03-01 11:55:00,8.27,8.27,8.26,8.27,908271.0,7.2385,7.2385,7.2298,7.2385,908271.0
2016-03-01 12:00:00,8.27,8.3,8.26,8.29,419199.0,7.2385,7.2648,7.2298,7.2561,419199.0
2016-03-01 12:05:00,8.29,8.32,8.29,8.31,210441.0,7.2561,7.2823,7.2561,7.2736,210441.0
2016-03-01 12:10:00,8.31,8.32,8.29,8.29,274239.0,7.2736,7.2823,7.2561,7.2561,274239.0
2016-03-01 12:15:00,8.29,8.31,8.29,8.3,187089.0,7.2561,7.2736,7.2561,7.2648,187089.0
2016-03-01 12:20:00,8.3,8.3,8.28,8.28,476238.0,7.2648,7.2648,7.2473,7.2473,476238.0
2016-03-01 12:25:00,8.28,8.29,8.27,8.28,223074.0,7.2473,7.2561,7.2385,7.2473,223074.0
2016-03-01 12:30:00,8.28,8.28,8.27,8.28,203916.0,7.2473,7.2473,7.2385,7.2473,203916.0
2016-03-01 12:35:00,8.28,8.28,8.26,8.28,205407.0,7.2473,7.2473,7.2298,7.2473,205407.0
2016-03-01 12:40:00,8.28,8.29,8.28,8.28,261474.0,7.2473,7.2561,7.2473,7.2473,261474.0
2016-03-01 12:45:00,8.28,8.3,8.28,8.3,520770.0,7.2473,7.2648,7.2473,7.2648,520770.0
2016-03-01 12:50:00,8.3,8.31,8.28,8.29,239670.0,7.2648,7.2736,7.2473,7.2561,239670.0
2016-03-01 12:55:00,8.28,8.3,8.27,8.29,233154.0,7.2473,7.2648,7.2385,7.2561,233154.0
2016-03-01 13:00:00,8.29,8.29,8.28,8.28,117786.0,7.2561,7.2561,7.2473,7.2473,117786.0
2016-03-01 13:05:00,8.28,8.29,8.28,8.28,83940.0,7.2473,7.2561,7.2473,7.2473,83940.0
2016-03-01 13:10:00,8.28,8.3,8.27,8.28,280011.0,7.2473,7.2648,7.2385,7.2473,280011.0
2016-03-01 13:15:00,8.28,8.29,8.28,8.29,112128.0,7.2473,7.2561,7.2473,7.2561,112128.0
2016-03-01 13:20:00,8.29,8.31,8.29,8.3,121776.0,7.2561,7.2736,7.2561,7.2648,121776.0
2016-03-01 13:25:00,8.3,8.3,8.27,8.28,330276.0,7.2648,7.2648,7.2385,7.2473,330276.0
2016-03-01 13:30:00,8.28,8.28,8.27,8.27,464409.0,7.2473,7.2473,7.2385,7.2385,464409.0
2016-03-01 13:35:00,8.27,8.29,8.27,8.28,699153.0,7.2385,7.2561,7.2385,7.2473,699153.0
2016-03-01 13:40:00,8.28,8.3,8.27,8.3,1782708.0,7.2473,7.2648,7.2385,7.2648,1782708.0
2016-03-01 13:45:00,8.3,8.3,8.29,8.3,189510.0,7.2648,7.2648,7.2561,7.2648,189510.0
2016-03-01 13:50:00,8.3,8.3,8.29,8.29,426684.0,7.2648,7.2648,7.2561,7.2561,426684.0
2016-03-01 13:55:00,8.29,8.29,8.28,8.28,620835.0,7.2561,7.2561,7.2473,7.2473,620835.0
2016-03-01 14:00:00,8.28,8.29,8.28,8.28,696723.0,7.2473,7.2561,7.2473,7.2473,696723.0
2016-03-01 14:05:00,8.28,8.29,8.26,8.27,456063.0,7.2473,7.2561,7.2298,7.2385,456063.0
2016-03-01 14:10:00,8.27,8.27,8.26,8.27,93552.0,7.2385,7.2385,7.2298,7.2385,93552.0
2016-03-01 14:15:00,8.27,8.28,8.25,8.26,193095.0,7.2385,7.2473,7.221,7.2298,193095.0
2016-03-01 14:20:00,8.26,8.26,8.24,8.24,224352.0,7.2298,7.2298,7.2123,7.2123,224352.0
2016-03-01 14:25:00,8.24,8.25,8.23,8.24,296655.0,7.2123,7.221,7.2035,7.2123,296655.0
2016-03-01 14:30:00,8.25,8.26,8.24,8.26,236019.0,7.221,7.2298,7.2123,7.2298,236019.0
2016-03-01 14:35:00,8.26,8.26,8.25,8.26,177579.0,7.2298,7.2298,7.221,7.2298,177579.0
2016-03-01 14:40:00,8.26,8.27,8.25,8.25,268101.0,7.2298,7.2385,7.221,7.221,268101.0
2016-03-01 14:45:00,8.25,8.26,8.25,8.25,666723.0,7.221,7.2298,7.221,7.221,666723.0
2016-03-01 14:50:00,8.25,8.26,8.25,8.26,189972.0,7.221,7.2298,7.221,7.2298,189972.0
2016-03-01 14:55:00,8.25,8.26,8.25,8.26,200670.0,7.221,7.2298,7.221,7.2298,200670.0
2016-03-01 15:00:00,8.26,8.27,8.25,8.27,212970.0,7.2298,7.2385,7.221,7.2385,212970.0
2016-03-01 15:05:00,8.27,8.28,8.26,8.27,209475.0,7.2385,7.2473,7.2298,7.2385,209475.0
2016-03-01 15:10:00,8.27,8.27,8.25,8.26,794346.0,7.2385,7.2385,7.221,7.2298,794346.0
2016-03-01 15:15:00,8.26,8.26,8.24,8.25,372492.0,7.2298,7.2298,7.2123,7.221,372492.0
2016-03-01 15:20:00,8.25,8.26,8.24,8.25,288402.0,7.221,7.2298,7.2123,7.221,288402.0
2016-03-01 15:25:00,8.25,8.26,8.25,8.25,1021098.0,7.221,7.2298,7.221,7.221,1021098.0
2016-03-01 15:30:00,8.25,8.25,8.24,8.25,406779.0,7.221,7.221,7.2123,7.221,406779.0
2016-03-01 15:35:00,8.25,8.25,8.24,8.24,394095.0,7.221,7.221,7.2123,7.2123,394095.0
2016-03-01 15:40:00,8.24,8.24,8.21,8.21,875979.0,7.2123,7.2123,7.186,7.186,875979.0
2016-03-01 15:45:00,8.22,8.23,8.19,8.2,1408659.0,7.1948,7.2035,7.1685,7.1773,1408659.0
2016-03-01 15:50:00,8.2,8.21,8.19,8.21,2280594.0,7.1773,7.186,7.1685,7.186,2280594.0
2016-03-01 15:55:00,8.21,8.24,8.18,8.21,6214980.0,7.186,7.2123,7.1598,7.186,6214980.0
2016-03-02 09:30:00,8.38,8.41,8.27,8.33,2665248.0,7.3348,7.3611,7.2385,7.2911,2665248.0
2016-03-02 09:35:00,8.33,8.37,8.32,8.34,1851102.0,7.2911,7.3261,7.2823,7.2998,1851102.0
2016-03-02 09:40:00,8.34,8.38,8.32,8.38,1842333.0,7.2998,7.3348,7.2823,7.3348,1842333.0
2016-03-02 09:45:00,8.38,8.38,8.34,8.35,2058354.0,7.3348,7.3348,7.2998,7.3086,2058354.0
2016-03-02 09:50:00,8.35,8.36,8.28,8.29,2338365.0,7.3086,7.3173,7.2473,7.2561,2338365.0
2016-03-02 09:55:00,8.29,8.31,8.28,8.3,1396863.0,7.2561,7.2736,7.2473,7.2648,1396863.0
2016-03-02 10:00:00,8.3,8.33,8.23,8.24,1448901.0,7.2648,7.2911,7.2035,7.2123,1448901.0
2016-03-02 10:05:00,8.25,8.36,8.24,8.34,605916.0,7.221,7.3173,7.2123,7.2998,605916.0
2016-03-02 10:10:00,8.34,8.35,8.33,8.34,1327917.0,7.2998,7.3086,7.2911,7.2998,1327917.0
2016-03-02 10:15:00,8.34,8.35,8.31,8.33,2055225.0,7.2998,7.3086,7.2736,7.2911,2055225.0
2016-03-02 10:20:00,8.33,8.34,8.3,8.31,537285.0,7.2911,7.2998,7.2648,7.2736,537285.0
2016-03-02 10:25:00,8.31,8.35,8.31,8.35,668955.0,7.2736,7.3086,7.2736,7.3086,668955.0
2016-03-02 10:30:00,8.34,8.34,8.28,8.3,535965.0,7.2998,7.2998,7.2473,7.2648,535965.0
2016-03-02 10:35:00,8.3,8.32,8.26,8.31,715314.0,7.2648,7.2823,7.2298,7.2736,715314.0
2016-03-02 10:40:00,8.31,8.34,8.31,8.34,441807.0,7.2736,7.2998,7.2736,7.2998,441807.0
2016-03-02 10:45:00,8.34,8.35,8.3,8.3,2948367.0,7.2998,7.3086,7.2648,7.2648,2948367.0
2016-03-02 10:50:00,8.3,8.33,8.29,8.33,301941.0,7.2648,7.2911,7.2561,7.2911,301941.0
2016-03-02 10:55:00,8.33,8.34,8.32,8.34,348609.0,7.2911,7.2998,7.2823,7.2998,348609.0
2016-03-02 11:00:00,8.33,8.34,8.31,8.33,544098.0,7.2911,7.2998,7.2736,7.2911,544098.0
2016-03-02 11:05:00,8.33,8.34,8.33,8.33,2373969.0,7.2911,7.2998,7.2911,7.2911,2373969.0
2016-03-02 11:10:00,8.33,8.33,8.31,8.32,430944.0,7.2911,7.2911,7.2736,7.2823,430944.0
2016-03-02 11:15:00,8.32,8.34,8.32,8.34,373296.0,7.2823,7.2998,7.2823,7.2998,373296.0
2016-03-02 11:20:00,8.33,8.34,8.33,8.33,352479.0,7.2911,7.2998,7.2911,7.2911,352479.0
2016-03-02 11:25:00,8.33,8.34,8.32,8.34,626352.0,7.2911,7.2998,7.2823,7.2998,626352.0
2016-03-02 11:30:00,8.34,8.34,8.31,8.32,369621.0,7.2998,7.2998,7.2736,7.2823,369621.0
2016-03-02 11:35:00,8.32,8.33,8.29,8.3,332565.0,7.2823,7.2911,7.2561,7.2648,332565.0
2016-03-02 11:40:00,8.3,8.32,8.3,8.32,221451.0,7.2648,7.2823,7.2648,7.2823,221451.0
2016-03-02 11:45:00,8.32,8.32,8.3,8.32,131721.0,7.2823,7.2823,7.2648,7.2823,131721.0
2016-03-02 11:50:00,8.32,8.32,8.3,8.3,127611.0,7.2823,7.2823,7.2648,7.2648,127611.0
2016-03-02 11:55:00,8.29,8.3,8.28,8.28,263259.0,7.2561,7.2648,7.2473,7.2473,263259.0
2016-03-02 12:00:00,8.28,8.28,8.27,8.28,114570.0,7.2473,7.2473,7.2385,7.2473,114570.0
2016-03-02 12:05:00,8.28,8.28,8.26,8.27,123579.0,7.2473,7.2473,7.2298,7.2385,123579.0
2016-03-02 12:10:00,8.27,8.27,8.25,8.26,147615.0,7.2385,7.2385,7.221,7.2298,147615.0
2016-03-02 12:15:00,8.26,8.26,8.24,8.25,206613.0,7.2298,7.2298,7.2123,7.221,206613.0
2016-03-02 12:20:00,8.25,8.28,8.25,8.28,136362.0,7.221,7.2473,7.221,7.2473,136362.0
2016-03-02 12:25:00,8.28,8.29,8.27,8.29,206136.0,7.2473,7.2561,7.2385,7.2561,206136.0
2016-03-02 12:30:00,8.29,8.3,8.28,8.3,193674.0,7.2561,7.2648,7.2473,7.2648,193674.0
2016-03-02 12:35:00,8.3,8.33,8.3,8.32,317832.0,7.2648,7.2911,7.2648,7.2823,317832.0
2016-03-02 12:40:00,8.32,8.33,8.31,8.33,249759.0,7.2823,7.2911,7.2736,7.2911,249759.0
2016-03-02 12:45:00,8.33,8.33,8.31,8.31,879633.0,7.2911,7.2911,7.2736,7.2736,879633.0
2016-03-02 12:50:00,8.31,8.31,8.3,8.31,130203.0,7.2736,7.2736,7.2648,7.2736,130203.0
2016-03-02 12:55:00,8.31,8.31,8.3,8.31,201543.0,7.2736,7.2736,7.2648,7.2736,201543.0
2016-03-02 13:00:00,8.31,8.31,8.29,8.3,360882.0,7.2736,7.2736,7.2561,7.2648,360882.0
2016-03-02 13:05:00,8.3,8.32,8.3,8.31,210189.0,7.2648,7.2823,7.2648,7.2736,210189.0
2016-03-02 13:10:00,8.32,8.32,8.31,8.32,228978.0,7.2823,7.2823,7.2736,7.2823,228978.0
2016-03-02 13:15:00,8.32,8.32,8.3,8.32,278643.0,7.2823,7.2823,7.2648,7.2823,278643.0
2016-03-02 13:20:00,8.32,8.33,8.29,8.29,823458.0,7.2823,7.2911,7.2561,7.2561,823458.0
2016-03-02 13:25:00,8.29,8.32,8.29,8.31,554667.0,7.2561,7.2823,7.2561,7.2736,554667.0
2016-03-02 13:30:00,8.31,8.31,8.3,8.3,179952.0,7.2736,7.2736,7.2648,7.2648,179952.0
2016-03-02 13:35:00,8.3,8.3,8.29,8.3,106821.0,7.2648,7.2648,7.2561,7.2648,106821.0
2016-03-02 13:40:00,8.3,8.3,8.3,8.3,189432.0,7.2648,7.2648,7.2648,7.2648,189432.0
2016-03-02 13:45:00,8.3,8.31,8.29,8.3,191037.0,7.2648,7.2736,7.2561,7.2648,191037.0
2016-03-02 13:50:00,8.3,8.3,8.29,8.3,122433.0,7.2648,7.2648,7.2561,7.2648,122433.0
2016-03-02 13:55:00,8.3,8.3,8.26,8.26,240723.0,7.2648,7.2648,7.2298,7.2298,240723.0
2016-03-02 14:00:00,8.26,8.28,8.26,8.28,90990.0,7.2298,7.2473,7.2298,7.2473,90990.0
2016-03-02 14:05:00,8.29,8.29,8.23,8.25,401589.0,7.2561,7.2561,7.2035,7.221,401589.0
2016-03-02 14:10:00,8.25,8.27,8.24,8.25,121671.0,7.221,7.2385,7.2123,7.221,121671.0
2016-03-02 14:15:00,8.25,8.26,8.24,8.25,2356878.0,7.221,7.2298,7.2123,7.221,2356878.0
2016-03-02 14:20:00,8.25,8.27,8.25,8.25,3554214.0,7.221,7.2385,7.221,7.221,3554214.0
2016-03-02 14:25:00,8.25,8.28,8.24,8.28,3215853.0,7.221,7.2473,7.2123,7.2473,3215853.0
2016-03-02 14:30:00,8.28,8.29,8.24,8.25,2016366.0,7.2473,7.2561,7.2123,7.221,2016366.0
2016-03-02 14:35:00,8.25,8.26,8.24,8.24,758334.0,7.221,7.2298,7.2123,7.2123,758334.0
2016-03-02 14:40:00,8.25,8.25,8.23,8.24,1336332.0,7.221,7.221,7.2035,7.2123,1336332.0
2016-03-02 14:45:00,8.24,8.25,8.23,8.24,387669.0,7.2123,7.221,7.2035,7.2123,387669.0
2016-03-02 14:50:00,8.24,8.24,8.23,8.24,254397.0,7.2123,7.2123,7.2035,7.2123,254397.0
2016-03-02 14:55:00,8.24,8.25,8.23,8.23,302250.0,7.2123,7.221,7.2035,7.2035,302250.0
2016-03-02 15:00:00,8.23,8.23,8.22,8.22,231543.0,7.2035,7.2035,7.1948,7.1948,231543.0
2016-03-02 15:05:00,8.22,8.23,8.2,8.21,526944.0,7.1948,7.2035,7.1773,7.186,526944.0
2016-03-02 15:10:00,8.21,8.22,8.21,8.22,242103.0,7.186,7.1948,7.186,7.1948,242103.0
2016-03-02 15:15:00,8.22,8.22,8.21,8.22,209349.0,7.1948,7.1948,7.186,7.1948,209349.0
2016-03-02 15:20:00,8.22,8.24,8.21,8.22,3432546.0,7.1948,7.2123,7.186,7.1948,3432546.0
2016-03-02 15:25:00,8.23,8.23,8.21,8.23,813633.0,7.2035,7.2035,7.186,7.2035,813633.0
2016-03-02 15:30:00,8.23,8.24,8.21,8.23,3090768.0,7.2035,7.2123,7.186,7.2035,3090768.0
2016-03-02 15:35:00,8.23,8.23,8.21,8.22,1644957.0,7.2035,7.2035,7.186,7.1948,1644957.0
2016-03-02 15:40:00,8.23,8.23,8.21,8.22,1255131.0,7.2035,7.2035,7.186,7.1948,1255131.0
2016-03-02 15:45:00,8.22,8.23,8.21,8.22,1513467.0,7.1948,7.2035,7.186,7.1948,1513467.0
2016-03-02 15:50:00,8.23,8.23,8.21,8.21,3961884.0,7.2035,7.2035,7.186,7.186,3961884.0
2016-03-02 15:55:00,8.21,8.22,8.17,8.18,4365210.0,7.186,7.1948,7.151,7.1598,4365210.0
2016-03-03 09:30:00,8.18,8.25,8.17,8.23,775617.0,7.1598,7.221,7.151,7.2035,775617.0
2016-03-03 09:35:00,8.23,8.24,8.22,8.23,936903.0,7.2035,7.2123,7.1948,7.2035,936903.0
2016-03-03 09:40:00,8.23,8.25,8.2,8.24,1493718.0,7.2035,7.221,7.1773,7.2123,1493718.0
2016-03-03 09:45:00,8.24,8.24,8.21,8.22,1144461.0,7.2123,7.2123,7.186,7.1948,1144461.0
2016-03-03 09:50:00,8.23,8.23,8.22,8.22,680085.0,7.2035,7.2035,7.1948,7.1948,680085.0
2016-03-03 09:55:00,8.22,8.23,8.21,8.22,1314129.0,7.1948,7.2035,7.186,7.1948,1314129.0
2016-03-03 10:00:00,8.22,8.23,8.21,8.22,898362.0,7.1948,7.2035,7.186,7.1948,898362.0
2016-03-03 10:05:00,8.21,8.23,8.21,8.23,934890.0,7.186,7.2035,7.186,7.2035,934890.0
2016-03-03 10:10:00,8.23,8.25,8.22,8.22,2727054.0,7.2035,7.221,7.1948,7.1948,2727054.0
2016-03-03 10:15:00,8.22,8.23,8.21,8.22,420054.0,7.1948,7.2035,7.186,7.1948,420054.0
2016-03-03 10:20:00,8.22,8.23,8.21,8.23,520107.0,7.1948,7.2035,7.186,7.2035,520107.0
2016-03-03 10:25:00,8.23,8.23,8.22,8.23,500274.0,7.2035,7.2035,7.1948,7.2035,500274.0
2016-03-03 10:30:00,8.23,8.24,8.22,8.23,988215.0,7.2035,7.2123,7.1948,7.2035,988215.0
2016-03-03 10:35:00,8.22,8.23,8.21,8.23,620325.0,7.1948,7.2035,7.186,7.2035,620325.0
2016-03-03 10:40:00,8.23,8.23,8.21,8.21,484497.0,7.2035,7.2035,7.186,7.186,484497.0
2016-03-03 10:45:00,8.22,8.23,8.21,8.23,558771.0,7.1948,7.2035,7.186,7.2035,558771.0
2016-03-03 10:50:00,8.23,8.25,8.23,8.23,1591551.0,7.2035,7.221,7.2035,7.2035,1591551.0
2016-03-03 10:55:00,8.23,8.23,8.22,8.23,662574.0,7.2035,7.2035,7.1948,7.2035,662574.0
2016-03-03 11:00:00,8.23,8.23,8.22,8.23,634764.0,7.2035,7.2035,7.1948,7.2035,634764.0
2016-03-03 11:05:00,8.23,8.24,8.23,8.23,4203027.0,7.2035,7.2123,7.2035,7.2035,4203027.0
2016-03-03 11:10:00,8.23,8.23,8.21,8.23,3702036.0,7.2035,7.2035,7.186,7.2035,3702036.0
2016-03-03 11:15:00,8.23,8.23,8.22,8.22,327117.0,7.2035,7.2035,7.1948,7.1948,327117.0
2016-03-03 11:20:00,8.23,8.23,8.18,8.18,446448.0,7.2035,7.2035,7.1598,7.1598,446448.0
2016-03-03 11:25:00,8.18,8.21,8.18,8.19,566193.0,7.1598,7.186,7.1598,7.1685,566193.0
2016-03-03 11:30:00,8.19,8.2,8.17,8.2,459486.0,7.1685,7.1773,7.151,7.1773,459486.0
2016-03-03 11:35:00,8.2,8.22,8.18,8.2,205635.0,7.1773,7.1948,7.1598,7.1773,205635.0
2016-03-03 11:40:00,8.2,8.2,8.18,8.18,261498.0,7.1773,7.1773,7.1598,7.1598,261498.0
2016-03-03 11:45:00,8.18,8.18,8.15,8.15,395301.0,7.1598,7.1598,7.1335,7.1335,395301.0
2016-03-03 11:50:00,8.15,8.19,8.15,8.18,151566.0,7.1335,7.1685,7.1335,7.1598,151566.0
2016-03-03 11:55:00,8.18,8.21,8.18,8.21,278043.0,7.1598,7.186,7.1598,7.186,278043.0
2016-03-03 12:00:00,8.21,8.23,8.21,8.23,185643.0,7.186,7.2035,7.186,7.2035,185643.0
2016-03-03 12:05:00,8.23,8.23,8.21,8.22,304566.0,7.2035,7.2035,7.186,7.1948,304566.0
2016-03-03 12:10:00,8.22,8.24,8.21,8.23,341286.0,7.1948,7.2123,7.186,7.2035,341286.0
2016-03-03 12:15:00,8.23,8.24,8.23,8.23,175569.0,7.2035,7.2123,7.2035,7.2035,175569.0
2016-03-03 12:20:00,8.23,8.24,8.23,8.23,256248.0,7.2035,7.2123,7.2035,7.2035,256248.0
2016-03-03 12:25:00,8.23,8.24,8.22,8.23,824748.0,7.2035,7.2123,7.1948,7.2035,824748.0
2016-03-03 12:30:00,8.23,8.25,8.23,8.24,250518.0,7.2035,7.221,7.2035,7.2123,250518.0
2016-03-03 12:35:00,8.24,8.24,8.23,8.23,559854.0,7.2123,7.2123,7.2035,7.2035,559854.0
2016-03-03 12:40:00,8.23,8.24,8.23,8.24,148101.0,7.2035,7.2123,7.2035,7.2123,148101.0
2016-03-03 12:45:00,8.24,8.25,8.22,8.24,301020.0,7.2123,7.221,7.1948,7.2123,301020.0
2016-03-03 12:50:00,8.23,8.27,8.23,8.27,229719.0,7.2035,7.2385,7.2035,7.2385,229719.0
2016-03-03 12:55:00,8.27,8.29,8.26,8.28,191517.0,7.2385,7.2561,7.2298,7.2473,191517.0
2016-03-03 13:00:00,8.28,8.28,8.25,8.25,657033.0,7.2473,7.2473,7.221,7.221,657033.0
2016-03-03 13:05:00,8.25,8.26,8.25,8.25,1182615.0,7.221,7.2298,7.221,7.221,1182615.0
2016-03-03 13:10:00,8.25,8.26,8.24,8.25,404295.0,7.221,7.2298,7.2123,7.221,404295.0
2016-03-03 13:15:00,8.24,8.25,8.23,8.25,655047.0,7.2123,7.221,7.2035,7.221,655047.0
2016-03-03 13:20:00,8.25,8.27,8.25,8.25,3397110.0,7.221,7.2385,7.221,7.221,3397110.0
2016-03-03 13:25:00,8.25,8.25,8.24,8.25,1799898.0,7.221,7.221,7.2123,7.221,1799898.0
2016-03-03 13:30:00,8.25,8.25,8.25,8.25,785139.0,7.221,7.221,7.221,7.221,785139.0
2016-03-03 13:35:00,8.25,8.25,8.24,8.24,766107.0,7.221,7.221,7.2123,7.2123,766107.0
2016-03-03 13:40:00,8.24,8.25,8.24,8.25,391755.0,7.2123,7.221,7.2123,7.221,391755.0
2016-03-03 13:45:00,8.25,8.25,8.24,8.25,416976.0,7.221,7.221,7.2123,7.221,416976.0
2016-03-03 13:50:00,8.25,8.25,8.23,8.24,534933.0,7.221,7.221,7.2035,7.2123,534933.0
2016-03-03 13:55:00,8.24,8.25,8.24,8.24,280371.0,7.2123,7.221,7.2123,7.2123,280371.0
2016-03-03 14:00:00,8.24,8.25,8.24,8.25,365034.0,7.2123,7.221,7.2123,7.221,365034.0
2016-03-03 14:05:00,8.24,8.25,8.24,8.24,228891.0,7.2123,7.221,7.2123,7.2123,228891.0
2016-03-03 14:10:00,8.24,8.25,8.24,8.24,179619.0,7.2123,7.221,7.2123,7.2123,179619.0
2016-03-03 14:15:00,8.24,8.25,8.24,8.24,243942.0,7.2123,7.221,7.2123,7.2123,243942.0
2016-03-03 14:20:00,8.24,8.25,8.23,8.23,484830.0,7.2123,7.221,7.2035,7.2035,484830.0
2016-03-03 14:25:00,8.23,8.24,8.23,8.23,755238.0,7.2035,7.2123,7.2035,7.2035,755238.0
2016-03-03 14:30:00,8.23,8.24,8.23,8.23,324924.0,7.2035,7.2123,7.2035,7.2035,324924.0
2016-03-03 14:35:00,8.23,8.24,8.23,8.23,239760.0,7.2035,7.2123,7.2035,7.2035,239760.0
2016-03-03 14:40:00,8.23,8.28,8.23,8.27,12847776.0,7.2035,7.2473,7.2035,7.2385,12847776.0
2016-03-03 14:45:00,8.27,8.32,8.27,8.3,2039541.0,7.2385,7.2823,7.2385,7.2648,2039541.0
2016-03-03 14:50:00,8.3,8.3,8.28,8.3,322125.0,7.2648,7.2648,7.2473,7.2648,322125.0
2016-03-03 14:55:00,8.3,8.32,8.29,8.29,908385.0,7.2648,7.2823,7.2561,7.2561,908385.0
2016-03-03 15:00:00,8.29,8.35,8.29,8.34,793431.0,7.2561,7.3086,7.2561,7.2998,793431.0
2016-03-03 15:05:00,8.34,8.34,8.31,8.32,289983.0,7.2998,7.2998,7.2736,7.2823,289983.0
2016-03-03 15:10:00,8.32,8.32,8.31,8.31,213315.0,7.2823,7.2823,7.2736,7.2736,213315.0
2016-03-03 15:15:00,8.31,8.32,8.31,8.31,294270.0,7.2736,7.2823,7.2736,7.2736,294270.0
2016-03-03 15:20:00,8.31,8.31,8.29,8.29,475713.0,7.2736,7.2736,7.2561,7.2561,475713.0
2016-03-03 15:25:00,8.29,8.29,8.28,8.29,610821.0,7.2561,7.2561,7.2473,7.2561,610821.0
2016-03-03 15:30:00,8.29,8.32,8.29,8.32,1117662.0,7.2561,7.2823,7.2561,7.2823,1117662.0
2016-03-03 15:35:00,8.32,8.33,8.31,8.32,615171.0,7.2823,7.2911,7.2736,7.2823,615171.0
2016-03-03 15:40:00,8.32,8.33,8.31,8.31,720342.0,7.2823,7.2911,7.2736,7.2736,720342.0
2016-03-03 15:45:00,8.31,8.33,8.31,8.32,730344.0,7.2736,7.2911,7.2736,7.2823,730344.0
2016-03-03 15:50:00,8.32,8.33,8.31,8.32,1106979.0,7.2823,7.2911,7.2736,7.2823,1106979.0
2016-03-03 15:55:00,8.32,8.33,8.29,8.3,2196300.0,7.2823,7.2911,7.2561,7.2648,2196300.0
2016-03-04 09:30:00,8.35,8.4,8.32,8.37,1024497.0,7.3086,7.3523,7.2823,7.3261,1024497.0
2016-03-04 09:35:00,8.37,8.39,8.33,8.36,448791.0,7.3261,7.3436,7.2911,7.3173,448791.0
2016-03-04 09:40:00,8.36,8.37,8.31,8.32,526794.0,7.3173,7.3261,7.2736,7.2823,526794.0
2016-03-04 09:45:00,8.32,8.32,8.29,8.29,586359.0,7.2823,7.2823,7.2561,7.2561,586359.0
2016-03-04 09:50:00,8.3,8.34,8.29,8.33,602736.0,7.2648,7.2998,7.2561,7.2911,602736.0
2016-03-04 09:55:00,8.33,8.37,8.32,8.36,465822.0,7.2911,7.3261,7.2823,7.3173,465822.0
2016-03-04 10:00:00,8.36,8.38,8.36,8.37,474408.0,7.3173,7.3348,7.3173,7.3261,474408.0
2016-03-04 10:05:00,8.37,8.41,8.36,8.38,1361838.0,7.3261,7.3611,7.3173,7.3348,1361838.0
2016-03-04 10:10:00,8.38,8.4,8.36,8.39,563958.0,7.3348,7.3523,7.3173,7.3436,563958.0
2016-03-04 10:15:00,8.39,8.4,8.37,8.38,546651.0,7.3436,7.3523,7.3261,7.3348,546651.0
2016-03-04 10:20:00,8.38,8.39,8.36,8.37,480981.0,7.3348,7.3436,7.3173,7.3261,480981.0
2016-03-04 10:25:00,8.37,8.39,8.36,8.38,376689.0,7.3261,7.3436,7.3173,7.3348,376689.0
2016-03-04 10:30:00,8.38,8.38,8.34,8.37,297168.0,7.3348,7.3348,7.2998,7.3261,297168.0
2016-03-04 10:35:00,8.37,8.38,8.35,8.38,408729.0,7.3261,7.3348,7.3086,7.3348,408729.0
2016-03-04 10:40:00,8.38,8.39,8.37,8.39,313878.0,7.3348,7.3436,7.3261,7.3436,313878.0
2016-03-04 10:45:00,8.39,8.43,8.38,8.41,961602.0,7.3436,7.3786,7.3348,7.3611,961602.0
2016-03-04 10:50:00,8.41,8.44,8.41,8.42,525657.0,7.3611,7.3873,7.3611,7.3698,525657.0
2016-03-04 10:55:00,8.42,8.44,8.42,8.43,284436.0,7.3698,7.3873,7.3698,7.3786,284436.0
2016-03-04 11:00:00,8.43,8.44,8.4,8.4,318618.0,7.3786,7.3873,7.3523,7.3523,318618.0
2016-03-04 11:05:00,8.4,8.44,8.4,8.43,241383.0,7.3523,7.3873,7.3523,7.3786,241383.0
2016-03-04 11:10:00,8.43,8.47,8.43,8.47,326607.0,7.3786,7.4136,7.3786,7.4136,326607.0
2016-03-04 11:15:00,8.47,8.5,8.47,8.48,301038.0,7.4136,7.4399,7.4136,7.4224,301038.0
2016-03-04 11:20:00,8.48,8.48,8.44,8.45,197400.0,7.4224,7.4224,7.3873,7.3961,197400.0
2016-03-04 11:25:00,8.45,8.46,8.43,8.45,222213.0,7.3961,7.4048,7.3786,7.3961,222213.0
2016-03-04 11:30:00,8.45,8.48,8.45,8.46,163614.0,7.3961,7.4224,7.3961,7.4048,163614.0
2016-03-04 11:35:00,8.46,8.47,8.46,8.46,153918.0,7.4048,7.4136,7.4048,7.4048,153918.0
2016-03-04 11:40:00,8.46,8.47,8.45,8.45,177540.0,7.4048,7.4136,7.3961,7.3961,177540.0
2016-03-04 11:45:00,8.46,8.46,8.43,8.44,149187.0,7.4048,7.4048,7.3786,7.3873,149187.0
2016-03-04 11:50:00,8.44,8.47,8.43,8.46,153318.0,7.3873,7.4136,7.3786,7.4048,153318.0
2016-03-04 11:55:00,8.47,8.47,8.46,8.46,192003.0,7.4136,7.4136,7.4048,7.4048,192003.0
2016-03-04 12:00:00,8.47,8.47,8.45,8.47,96000.0,7.4136,7.4136,7.3961,7.4136,96000.0
2016-03-04 12:05:00,8.46,8.47,8.44,8.44,86121.0,7.4048,7.4136,7.3873,7.3873,86121.0
2016-03-04 12:10:00,8.44,8.45,8.44,8.44,110784.0,7.3873,7.3961,7.3873,7.3873,110784.0
2016-03-04 12:15:00,8.44,8.44,8.42,8.43,236574.0,7.3873,7.3873,7.3698,7.3786,236574.0
2016-03-04 12:20:00,8.43,8.45,8.42,8.44,337863.0,7.3786,7.3961,7.3698,7.3873,337863.0
2016-03-04 12:25:00,8.45,8.46,8.44,8.45,183078.0,7.3961,7.4048,7.3873,7.3961,183078.0
2016-03-04 12:30:00,8.45,8.45,8.44,8.45,70233.0,7.3961,7.3961,7.3873,7.3961,70233.0
2016-03-04 12:35:00,8.45,8.45,8.44,8.45,295185.0,7.3961,7.3961,7.3873,7.3961,295185.0
2016-03-04 12:40:00,8.45,8.46,8.44,8.45,202428.0,7.3961,7.4048,7.3873,7.3961,202428.0
2016-03-04 12:45:00,8.45,8.46,8.45,8.46,122265.0,7.3961,7.4048,7.3961,7.4048,122265.0
2016-03-04 12:50:00,8.46,8.48,8.46,8.48,234999.0,7.4048,7.4224,7.4048,7.4224,234999.0
2016-03-04 12:55:00,8.48,8.49,8.47,8.49,208788.0,7.4224,7.4311,7.4136,7.4311,208788.0
2016-03-04 13:00:00,8.49,8.5,8.49,8.49,251466.0,7.4311,7.4399,7.4311,7.4311,251466.0
2016-03-04 13:05:00,8.49,8.5,8.46,8.46,175707.0,7.4311,7.4399,7.4048,7.4048,175707.0
2016-03-04 13:10:00,8.46,8.47,8.45,8.47,100155.0,7.4048,7.4136,7.3961,7.4136,100155.0
2016-03-04 13:15:00,8.47,8.48,8.47,8.47,100233.0,7.4136,7.4224,7.4136,7.4136,100233.0
2016-03-04 13:20:00,8.47,8.48,8.47,8.48,103179.0,7.4136,7.4224,7.4136,7.4224,103179.0
2016-03-04 13:25:00,8.48,8.49,8.47,8.48,172080.0,7.4224,7.4311,7.4136,7.4224,172080.0
2016-03-04 13:30:00,8.48,8.48,8.46,8.47,309759.0,7.4224,7.4224,7.4048,7.4136,309759.0
2016-03-04 13:35:00,8.47,8.49,8.46,8.48,244128.0,7.4136,7.4311,7.4048,7.4224,244128.0
2016-03-04 13:40:00,8.48,8.49,8.47,8.48,175839.0,7.4224,7.4311,7.4136,7.4224,175839.0
2016-03-04 13:45:00,8.48,8.49,8.47,8.47,140781.0,7.4224,7.4311,7.4136,7.4136,140781.0
2016-03-04 13:50:00,8.47,8.48,8.47,8.47,396852.0,7.4136,7.4224,7.4136,7.4136,396852.0
2016-03-04 13:55:00,8.47,8.48,8.47,8.47,71835.0,7.4136,7.4224,7.4136,7.4136,71835.0
2016-03-04 14:00:00,8.47,8.47,8.45,8.45,356013.0,7.4136,7.4136,7.3961,7.3961,356013.0
2016-03-04 14:05:00,8.45,8.45,8.44,8.45,171018.0,7.3961,7.3961,7.3873,7.3961,171018.0
2016-03-04 14:10:00,8.45,8.46,8.44,8.44,291696.0,7.3961,7.4048,7.3873,7.3873,291696.0
2016-03-04 14:15:00,8.44,8.44,8.43,8.43,422154.0,7.3873,7.3873,7.3786,7.3786,422154.0
2016-03-04 14:20:00,8.43,8.44,8.42,8.44,274656.0,7.3786,7.3873,7.3698,7.3873,274656.0
2016-03-04 14:25:00,8.44,8.45,8.43,8.45,222951.0,7.3873,7.3961,7.3786,7.3961,222951.0
2016-03-04 14:30:00,8.44,8.45,8.44,8.44,157161.0,7.3873,7.3961,7.3873,7.3873,157161.0
2016-03-04 14:35:00,8.45,8.45,8.43,8.43,125640.0,7.3961,7.3961,7.3786,7.3786,125640.0
2016-03-04 14:40:00,8.43,8.44,8.41,8.41,257478.0,7.3786,7.3873,7.3611,7.3611,257478.0
2016-03-04 14:45:00,8.41,8.42,8.4,8.41,159426.0,7.3611,7.3698,7.3523,7.3611,159426.0
2016-03-04 14:50:00,8.42,8.42,8.4,8.4,434361.0,7.3698,7.3698,7.3523,7.3523,434361.0
2016-03-04 14:55:00,8.4,8.4,8.39,8.39,414483.0,7.3523,7.3523,7.3436,7.3436,414483.0
2016-03-04 15:00:00,8.39,8.39,8.37,8.37,189408.0,7.3436,7.3436,7.3261,7.3261,189408.0
2016-03-04 15:05:00,8.37,8.4,8.37,8.4,185364.0,7.3261,7.3523,7.3261,7.3523,185364.0
2016-03-04 15:10:00,8.4,8.4,8.38,8.4,199179.0,7.3523,7.3523,7.3348,7.3523,199179.0
2016-03-04 15:15:00,8.4,8.43,8.39,8.43,246372.0,7.3523,7.3786,7.3436,7.3786,246372.0
2016-03-04 15:20:00,8.43,8.43,8.42,8.43,231033.0,7.3786,7.3786,7.3698,7.3786,231033.0
2016-03-04 15:25:00,8.43,8.44,8.43,8.43,371826.0,7.3786,7.3873,7.3786,7.3786,371826.0
2016-03-04 15:30:00,8.43,8.44,8.43,8.43,309702.0,7.3786,7.3873,7.3786,7.3786,309702.0
2016-03-04 15:35:00,8.43,8.43,8.41,8.42,435288.0,7.3786,7.3786,7.3611,7.3698,435288.0
2016-03-04 15:40:00,8.42,8.43,8.41,8.43,489213.0,7.3698,7.3786,7.3611,7.3786,489213.0
2016-03-04 15:45:00,8.43,8.43,8.42,8.43,393897.0,7.3786,7.3786,7.3698,7.3786,393897.0
2016-03-04 15:50:00,8.43,8.43,8.42,8.42,581085.0,7.3786,7.3786,7.3698,7.3698,581085.0
2016-03-04 15:55:00,8.42,8.42,8.4,8.41,1510665.0,7.3698,7.3698,7.3523,7.3611,1510665.0
2016-03-07 09:30:00,8.4,8.45,8.37,8.38,458190.0,7.3523,7.3961,7.3261,7.3348,458190.0
2016-03-07 09:35:00,8.39,8.44,8.38,8.42,239808.0,7.3436,7.3873,7.3348,7.3698,239808.0
2016-03-07 09:40:00,8.42,8.43,8.4,8.42,214926.0,7.3698,7.3786,7.3523,7.3698,214926.0
2016-03-07 09:45:00,8.42,8.45,8.42,8.44,431409.0,7.3698,7.3961,7.3698,7.3873,431409.0
2016-03-07 09:50:00,8.43,8.44,8.39,8.39,384894.0,7.3786,7.3873,7.3436,7.3436,384894.0
2016-03-07 09:55:00,8.39,8.39,8.35,8.39,579018.0,7.3436,7.3436,7.3086,7.3436,579018.0
2016-03-07 10:00:00,8.39,8.39,8.35,8.37,296907.0,7.3436,7.3436,7.3086,7.3261,296907.0
2016-03-07 10:05:00,8.36,8.38,8.35,8.35,286344.0,7.3173,7.3348,7.3086,7.3086,286344.0
2016-03-07 10:10:00,8.35,8.37,8.35,8.36,163335.0,7.3086,7.3261,7.3086,7.3173,163335.0
2016-03-07 10:15:00,8.36,8.38,8.36,8.37,145254.0,7.3173,7.3348,7.3173,7.3261,145254.0
2016-03-07 10:20:00,8.37,8.39,8.36,8.38,220560.0,7.3261,7.3436,7.3173,7.3348,220560.0
2016-03-07 10:25:00,8.38,8.39,8.36,8.38,248739.0,7.3348,7.3436,7.3173,7.3348,248739.0
2016-03-07 10:30:00,8.38,8.4,8.37,8.39,224220.0,7.3348,7.3523,7.3261,7.3436,224220.0
2016-03-07 10:35:00,8.39,8.44,8.39,8.43,224604.0,7.3436,7.3873,7.3436,7.3786,224604.0
2016-03-07 10:40:00,8.43,8.45,8.4,8.43,374628.0,7.3786,7.3961,7.3523,7.3786,374628.0
2016-03-07 10:45:00,8.43,8.43,8.41,8.41,149166.0,7.3786,7.3786,7.3611,7.3611,149166.0
2016-03-07 10:50:00,8.41,8.43,8.4,8.43,206775.0,7.3611,7.3786,7.3523,7.3786,206775.0
2016-03-07 10:55:00,8.43,8.45,8.43,8.44,178776.0,7.3786,7.3961,7.3786,7.3873,178776.0
2016-03-07 11:00:00,8.44,8.47,8.44,8.45,182454.0,7.3873,7.4136,7.3873,7.3961,182454.0
2016-03-07 11:05:00,8.45,8.47,8.43,8.47,456003.0,7.3961,7.4136,7.3786,7.4136,456003.0
2016-03-07 11:10:00,8.47,8.49,8.47,8.48,144633.0,7.4136,7.4311,7.4136,7.4224,144633.0
2016-03-07 11:15:00,8.49,8.49,8.46,8.48,235980.0,7.4311,7.4311,7.4048,7.4224,235980.0
2016-03-07 11:20:00,8.48,8.52,8.48,8.51,408399.0,7.4224,7.4574,7.4224,7.4486,408399.0
2016-03-07 11:25:00,8.51,8.52,8.51,8.52,294033.0,7.4486,7.4574,7.4486,7.4574,294033.0
2016-03-07 11:30:00,8.52,8.52,8.49,8.51,287838.0,7.4574,7.4574,7.4311,7.4486,287838.0
2016-03-07 11:35:00,8.51,8.54,8.51,8.53,138183.0,7.4486,7.4749,7.4486,7.4661,138183.0
2016-03-07 11:40:00,8.52,8.54,8.52,8.53,196665.0,7.4574,7.4749,7.4574,7.4661,196665.0
2016-03-07 11:45:00,8.53,8.53,8.51,8.51,155391.0,7.4661,7.4661,7.4486,7.4486,155391.0
2016-03-07 11:50:00,8.51,8.53,8.51,8.52,175554.0,7.4486,7.4661,7.4486,7.4574,175554.0
2016-03-07 11:55:00,8.52,8.52,8.5,8.5,137457.0,7.4574,7.4574,7.4399,7.4399,137457.0
2016-03-07 12:00:00,8.5,8.53,8.5,8.52,384894.0,7.4399,7.4661,7.4399,7.4574,384894.0
2016-03-07 12:05:00,8.52,8.52,8.51,8.52,323061.0,7.4574,7.4574,7.4486,7.4574,323061.0
2016-03-07 12:10:00,8.52,8.52,8.5,8.5,213888.0,7.4574,7.4574,7.4399,7.4399,213888.0
2016-03-07 12:15:00,8.5,8.51,8.49,8.5,135423.0,7.4399,7.4486,7.4311,7.4399,135423.0
2016-03-07 12:20:00,8.5,8.51,8.49,8.5,110493.0,7.4399,7.4486,7.4311,7.4399,110493.0
2016-03-07 12:25:00,8.5,8.52,8.49,8.52,128982.0,7.4399,7.4574,7.4311,7.4574,128982.0
2016-03-07 12:30:00,8.53,8.54,8.52,8.54,135963.0,7.4661,7.4749,7.4574,7.4749,135963.0
2016-03-07 12:35:00,8.54,8.54,8.52,8.53,210426.0,7.4749,7.4749,7.4574,7.4661,210426.0
2016-03-07 12:40:00,8.53,8.55,8.53,8.54,190107.0,7.4661,7.4836,7.4661,7.4749,190107.0
2016-03-07 12:45:00,8.54,8.55,8.54,8.55,128847.0,7.4749,7.4836,7.4749,7.4836,128847.0
2016-03-07 12:50:00,8.55,8.55,8.54,8.54,134829.0,7.4836,7.4836,7.4749,7.4749,134829.0
2016-03-07 12:55:00,8.55,8.55,8.54,8.54,125256.0,7.4836,7.4836,7.4749,7.4749,125256.0
2016-03-07 13:00:00,8.54,8.55,8.54,8.55,124134.0,7.4749,7.4836,7.4749,7.4836,124134.0
2016-03-07 13:05:00,8.55,8.55,8.55,8.55,106245.0,7.4836,7.4836,7.4836,7.4836,106245.0
2016-03-07 13:10:00,8.55,8.56,8.54,8.55,143892.0,7.4836,7.4924,7.4749,7.4836,143892.0
2016-03-07 13:15:00,8.55,8.55,8.52,8.52,238989.0,7.4836,7.4836,7.4574,7.4574,238989.0
2016-03-07 13:20:00,8.52,8.52,8.5,8.52,158547.0,7.4574,7.4574,7.4399,7.4574,158547.0
2016-03-07 13:25:00,8.52,8.53,8.51,8.53,161919.0,7.4574,7.4661,7.4486,7.4661,161919.0
2016-03-07 13:30:00,8.53,8.53,8.5,8.51,171738.0,7.4661,7.4661,7.4399,7.4486,171738.0
2016-03-07 13:35:00,8.5,8.51,8.49,8.5,241392.0,7.4399,7.4486,7.4311,7.4399,241392.0
2016-03-07 13:40:00,8.51,8.51,8.49,8.5,223791.0,7.4486,7.4486,7.4311,7.4399,223791.0
2016-03-07 13:45:00,8.5,8.5,8.49,8.5,72375.0,7.4399,7.4399,7.4311,7.4399,72375.0
2016-03-07 13:50:00,8.5,8.52,8.5,8.52,91287.0,7.4399,7.4574,7.4399,7.4574,91287.0
2016-03-07 13:55:00,8.52,8.54,8.52,8.54,1265772.0,7.4574,7.4749,7.4574,7.4749,1265772.0
2016-03-07 14:00:00,8.53,8.53,8.52,8.53,485247.0,7.4661,7.4661,7.4574,7.4661,485247.0
2016-03-07 14:05:00,8.53,8.53,8.49,8.5,310371.0,7.4661,7.4661,7.4311,7.4399,310371.0
2016-03-07 14:10:00,8.5,8.5,8.49,8.5,151074.0,7.4399,7.4399,7.4311,7.4399,151074.0
2016-03-07 14:15:00,8.5,8.5,8.48,8.48,158880.0,7.4399,7.4399,7.4224,7.4224,158880.0
2016-03-07 14:20:00,8.48,8.49,8.48,8.49,294315.0,7.4224,7.4311,7.4224,7.4311,294315.0
2016-03-07 14:25:00,8.49,8.49,8.48,8.48,158766.0,7.4311,7.4311,7.4224,7.4224,158766.0
2016-03-07 14:30:00,8.48,8.48,8.45,8.45,417072.0,7.4224,7.4224,7.3961,7.3961,417072.0
2016-03-07 14:35:00,8.45,8.45,8.43,8.44,224469.0,7.3961,7.3961,7.3786,7.3873,224469.0
2016-03-07 14:40:00,8.44,8.45,8.43,8.45,288981.0,7.3873,7.3961,7.3786,7.3961,288981.0
2016-03-07 14:45:00,8.45,8.46,8.44,8.46,197697.0,7.3961,7.4048,7.3873,7.4048,197697.0
2016-03-07 14:50:00,8.46,8.46,8.45,8.46,174063.0,7.4048,7.4048,7.3961,7.4048,174063.0
2016-03-07 14:55:00,8.46,8.46,8.45,8.46,153717.0,7.4048,7.4048,7.3961,7.4048,153717.0
2016-03-07 15:00:00,8.46,8.46,8.45,8.45,129561.0,7.4048,7.4048,7.3961,7.3961,129561.0
2016-03-07 15:05:00,8.45,8.48,8.44,8.48,208524.0,7.3961,7.4224,7.3873,7.4224,208524.0
2016-03-07 15:10:00,8.48,8.49,8.47,8.49,282999.0,7.4224,7.4311,7.4136,7.4311,282999.0
2016-03-07 15:15:00,8.49,8.5,8.48,8.5,184473.0,7.4311,7.4399,7.4224,7.4399,184473.0
2016-03-07 15:20:00,8.5,8.51,8.49,8.5,207639.0,7.4399,7.4486,7.4311,7.4399,207639.0
2016-03-07 15:25:00,8.51,8.51,8.49,8.49,352296.0,7.4486,7.4486,7.4311,7.4311,352296.0
2016-03-07 15:30:00,8.49,8.5,8.49,8.5,277482.0,7.4311,7.4399,7.4311,7.4399,277482.0
2016-03-07 15:35:00,8.5,8.51,8.49,8.51,355557.0,7.4399,7.4486,7.4311,7.4486,355557.0
2016-03-07 15:40:00,8.51,8.52,8.5,8.51,554082.0,7.4486,7.4574,7.4399,7.4486,554082.0
2016-03-07 15:45:00,8.51,8.51,8.49,8.49,313422.0,7.4486,7.4486,7.4311,7.4311,313422.0
2016-03-07 15:50:00,8.49,8.5,8.49,8.49,474549.0,7.4311,7.4399,7.4311,7.4311,474549.0
2016-03-07 15:55:00,8.49,8.52,8.49,8.51,1087482.0,7.4311,7.4574,7.4311,7.4486,1087482.0
2016-03-08 09:30:00,8.42,8.44,8.38,8.39,381114.0,7.3698,7.3873,7.3348,7.3436,381114.0
2016-03-08 09:35:00,8.39,8.45,8.38,8.39,225342.0,7.3436,7.3961,7.3348,7.3436,225342.0
2016-03-08 09:40:00,8.39,8.41,8.35,8.36,330570.0,7.3436,7.3611,7.3086,7.3173,330570.0
2016-03-08 09:45:00,8.36,8.42,8.36,8.4,481785.0,7.3173,7.3698,7.3173,7.3523,481785.0
2016-03-08 09:50:00,8.4,8.42,8.38,8.39,309693.0,7.3523,7.3698,7.3348,7.3436,309693.0
2016-03-08 09:55:00,8.39,8.4,8.35,8.35,456273.0,7.3436,7.3523,7.3086,7.3086,456273.0
2016-03-08 10:00:00,8.35,8.38,8.33,8.38,602985.0,7.3086,7.3348,7.2911,7.3348,602985.0
2016-03-08 10:05:00,8.38,8.4,8.37,8.37,283581.0,7.3348,7.3523,7.3261,7.3261,283581.0
2016-03-08 10:10:00,8.37,8.38,8.35,8.36,166674.0,7.3261,7.3348,7.3086,7.3173,166674.0
2016-03-08 10:15:00,8.36,8.37,8.35,8.36,386715.0,7.3173,7.3261,7.3086,7.3173,386715.0
2016-03-08 10:20:00,8.36,8.38,8.35,8.36,217587.0,7.3173,7.3348,7.3086,7.3173,217587.0
2016-03-08 10:25:00,8.36,8.37,8.34,8.35,196137.0,7.3173,7.3261,7.2998,7.3086,196137.0
2016-03-08 10:30:00,8.35,8.36,8.34,8.35,496050.0,7.3086,7.3173,7.2998,7.3086,496050.0
2016-03-08 10:35:00,8.35,8.36,8.34,8.34,128808.0,7.3086,7.3173,7.2998,7.2998,128808.0
2016-03-08 10:40:00,8.34,8.34,8.32,8.33,617988.0,7.2998,7.2998,7.2823,7.2911,617988.0
2016-03-08 10:45:00,8.33,8.34,8.32,8.33,207756.0,7.2911,7.2998,7.2823,7.2911,207756.0
2016-03-08 10:50:00,8.33,8.35,8.33,8.34,154269.0,7.2911,7.3086,7.2911,7.2998,154269.0
2016-03-08 10:55:00,8.34,8.34,8.31,8.32,196758.0,7.2998,7.2998,7.2736,7.2823,196758.0
2016-03-08 11:00:00,8.32,8.36,8.31,8.36,119925.0,7.2823,7.3173,7.2736,7.3173,119925.0
2016-03-08 11:05:00,8.36,8.38,8.36,8.37,144774.0,7.3173,7.3348,7.3173,7.3261,144774.0
2016-03-08 11:10:00,8.37,8.38,8.36,8.37,135153.0,7.3261,7.3348,7.3173,7.3261,135153.0
2016-03-08 11:15:00,8.37,8.39,8.36,8.38,148959.0,7.3261,7.3436,7.3173,7.3348,148959.0
2016-03-08 11:20:00,8.38,8.38,8.35,8.36,598509.0,7.3348,7.3348,7.3086,7.3173,598509.0
2016-03-08 11:25:00,8.36,8.37,8.35,8.35,376590.0,7.3173,7.3261,7.3086,7.3086,376590.0
2016-03-08 11:30:00,8.36,8.36,8.34,8.35,435873.0,7.3173,7.3173,7.2998,7.3086,435873.0
2016-03-08 11:35:00,8.34,8.35,8.33,8.34,380280.0,7.2998,7.3086,7.2911,7.2998,380280.0
2016-03-08 11:40:00,8.34,8.35,8.32,8.33,148191.0,7.2998,7.3086,7.2823,7.2911,148191.0
2016-03-08 11:45:00,8.33,8.35,8.32,8.32,174321.0,7.2911,7.3086,7.2823,7.2823,174321.0
2016-03-08 11:50:00,8.33,8.34,8.33,8.34,249123.0,7.2911,7.2998,7.2911,7.2998,249123.0
2016-03-08 11:55:00,8.34,8.34,8.33,8.33,168132.0,7.2998,7.2998,7.2911,7.2911,168132.0
2016-03-08 12:00:00,8.33,8.34,8.32,8.33,99168.0,7.2911,7.2998,7.2823,7.2911,99168.0
2016-03-08 12:05:00,8.33,8.37,8.33,8.36,82791.0,7.2911,7.3261,7.2911,7.3173,82791.0
2016-03-08 12:10:00,8.37,8.38,8.36,8.37,151821.0,7.3261,7.3348,7.3173,7.3261,151821.0
2016-03-08 12:15:00,8.37,8.39,8.37,8.39,112341.0,7.3261,7.3436,7.3261,7.3436,112341.0
2016-03-08 12:20:00,8.39,8.4,8.38,8.39,152781.0,7.3436,7.3523,7.3348,7.3436,152781.0
2016-03-08 12:25:00,8.38,8.38,8.37,8.38,109128.0,7.3348,7.3348,7.3261,7.3348,109128.0
2016-03-08 12:30:00,8.38,8.39,8.37,8.38,131763.0,7.3348,7.3436,7.3261,7.3348,131763.0
2016-03-08 12:35:00,8.38,8.38,8.36,8.36,114381.0,7.3348,7.3348,7.3173,7.3173,114381.0
2016-03-08 12:40:00,8.36,8.37,8.35,8.37,72219.0,7.3173,7.3261,7.3086,7.3261,72219.0
2016-03-08 12:45:00,8.37,8.37,8.34,8.34,102285.0,7.3261,7.3261,7.2998,7.2998,102285.0
2016-03-08 12:50:00,8.34,8.35,8.33,8.33,127620.0,7.2998,7.3086,7.2911,7.2911,127620.0
2016-03-08 12:55:00,8.33,8.35,8.33,8.35,283617.0,7.2911,7.3086,7.2911,7.3086,283617.0
2016-03-08 13:00:00,8.35,8.35,8.34,8.34,178986.0,7.3086,7.3086,7.2998,7.2998,178986.0
2016-03-08 13:05:00,8.34,8.34,8.33,8.33,102795.0,7.2998,7.2998,7.2911,7.2911,102795.0
2016-03-08 13:10:00,8.33,8.33,8.31,8.31,114054.0,7.2911,7.2911,7.2736,7.2736,114054.0
2016-03-08 13:15:00,8.31,8.34,8.31,8.33,174819.0,7.2736,7.2998,7.2736,7.2911,174819.0
2016-03-08 13:20:00,8.33,8.34,8.32,8.34,65766.0,7.2911,7.2998,7.2823,7.2998,65766.0
2016-03-08 13:25:00,8.34,8.34,8.33,8.34,64155.0,7.2998,7.2998,7.2911,7.2998,64155.0
2016-03-08 13:30:00,8.34,8.35,8.33,8.33,43503.0,7.2998,7.3086,7.2911,7.2911,43503.0
2016-03-08 13:35:00,8.33,8.36,8.33,8.35,130131.0,7.2911,7.3173,7.2911,7.3086,130131.0
2016-03-08 13:40:00,8.35,8.37,8.35,8.37,72060.0,7.3086,7.3261,7.3086,7.3261,72060.0
2016-03-08 13:45:00,8.37,8.37,8.34,8.34,87990.0,7.3261,7.3261,7.2998,7.2998,87990.0
2016-03-08 13:50:00,8.34,8.35,8.34,8.35,45738.0,7.2998,7.3086,7.2998,7.3086,45738.0
2016-03-08 13:55:00,8.35,8.35,8.34,8.34,76290.0,7.3086,7.3086,7.2998,7.2998,76290.0
2016-03-08 14:00:00,8.34,8.34,8.31,8.31,463551.0,7.2998,7.2998,7.2736,7.2736,463551.0
2016-03-08 14:05:00,8.31,8.31,8.29,8.3,757251.0,7.2736,7.2736,7.2561,7.2648,757251.0
2016-03-08 14:10:00,8.3,8.31,8.3,8.3,170703.0,7.2648,7.2736,7.2648,7.2648,170703.0
2016-03-08 14:15:00,8.3,8.3,8.29,8.3,86229.0,7.2648,7.2648,7.2561,7.2648,86229.0
2016-03-08 14:20:00,8.3,8.31,8.28,8.28,284094.0,7.2648,7.2736,7.2473,7.2473,284094.0
2016-03-08 14:25:00,8.28,8.3,8.28,8.29,215655.0,7.2473,7.2648,7.2473,7.2561,215655.0
2016-03-08 14:30:00,8.29,8.29,8.28,8.28,148212.0,7.2561,7.2561,7.2473,7.2473,148212.0
2016-03-08 14:35:00,8.28,8.28,8.26,8.27,415815.0,7.2473,7.2473,7.2298,7.2385,415815.0
2016-03-08 14:40:00,8.27,8.28,8.26,8.28,129129.0,7.2385,7.2473,7.2298,7.2473,129129.0
2016-03-08 14:45:00,8.28,8.29,8.27,8.28,109518.0,7.2473,7.2561,7.2385,7.2473,109518.0
2016-03-08 14:50:00,8.27,8.28,8.26,8.27,190323.0,7.2385,7.2473,7.2298,7.2385,190323.0
2016-03-08 14:55:00,8.27,8.28,8.26,8.28,225921.0,7.2385,7.2473,7.2298,7.2473,225921.0
2016-03-08 15:00:00,8.28,8.28,8.26,8.26,337344.0,7.2473,7.2473,7.2298,7.2298,337344.0
2016-03-08 15:05:00,8.26,8.27,8.26,8.27,79401.0,7.2298,7.2385,7.2298,7.2385,79401.0
2016-03-08 15:10:00,8.27,8.27,8.25,8.27,166443.0,7.2385,7.2385,7.221,7.2385,166443.0
2016-03-08 15:15:00,8.27,8.27,8.26,8.26,339990.0,7.2385,7.2385,7.2298,7.2298,339990.0
2016-03-08 15:20:00,8.26,8.28,8.26,8.28,376662.0,7.2298,7.2473,7.2298,7.2473,376662.0
2016-03-08 15:25:00,8.28,8.28,8.26,8.26,1026930.0,7.2473,7.2473,7.2298,7.2298,1026930.0
2016-03-08 15:30:00,8.26,8.27,8.25,8.25,330210.0,7.2298,7.2385,7.221,7.221,330210.0
2016-03-08 15:35:00,8.25,8.26,8.24,8.24,316296.0,7.221,7.2298,7.2123,7.2123,316296.0
2016-03-08 15:40:00,8.24,8.26,8.24,8.26,445740.0,7.2123,7.2298,7.2123,7.2298,445740.0
2016-03-08 15:45:00,8.25,8.27,8.25,8.26,406545.0,7.221,7.2385,7.221,7.2298,406545.0
2016-03-08 15:50:00,8.26,8.26,8.23,8.23,885888.0,7.2298,7.2298,7.2035,7.2035,885888.0
2016-03-08 15:55:00,8.23,8.24,8.22,8.23,1496232.0,7.2035,7.2123,7.1948,7.2035,1496232.0
2016-03-09 09:30:00,8.25,8.34,8.25,8.27,445572.0,7.221,7.2998,7.221,7.2385,445572.0
2016-03-09 09:35:00,8.27,8.29,8.26,8.29,207090.0,7.2385,7.2561,7.2298,7.2561,207090.0
2016-03-09 09:40:00,8.29,8.3,8.26,8.28,1525620.0,7.2561,7.2648,7.2298,7.2473,1525620.0
2016-03-09 09:45:00,8.28,8.29,8.25,8.25,699090.0,7.2473,7.2561,7.221,7.221,699090.0
2016-03-09 09:50:00,8.25,8.26,8.23,8.24,234753.0,7.221,7.2298,7.2035,7.2123,234753.0
2016-03-09 09:55:00,8.25,8.29,8.24,8.29,403047.0,7.221,7.2561,7.2123,7.2561,403047.0
2016-03-09 10:00:00,8.28,8.29,8.25,8.28,433677.0,7.2473,7.2561,7.221,7.2473,433677.0
2016-03-09 10:05:00,8.28,8.29,8.26,8.27,518280.0,7.2473,7.2561,7.2298,7.2385,518280.0
2016-03-09 10:10:00,8.26,8.28,8.26,8.28,515622.0,7.2298,7.2473,7.2298,7.2473,515622.0
2016-03-09 10:15:00,8.28,8.31,8.27,8.31,987807.0,7.2473,7.2736,7.2385,7.2736,987807.0
2016-03-09 10:20:00,8.31,8.34,8.31,8.33,1182693.0,7.2736,7.2998,7.2736,7.2911,1182693.0
2016-03-09 10:25:00,8.33,8.35,8.32,8.35,222771.0,7.2911,7.3086,7.2823,7.3086,222771.0
2016-03-09 10:30:00,8.35,8.38,8.33,8.35,550809.0,7.3086,7.3348,7.2911,7.3086,550809.0
2016-03-09 10:35:00,8.35,8.35,8.33,8.34,481020.0,7.3086,7.3086,7.2911,7.2998,481020.0
2016-03-09 10:40:00,8.34,8.35,8.32,8.34,157512.0,7.2998,7.3086,7.2823,7.2998,157512.0
2016-03-09 10:45:00,8.34,8.34,8.32,8.32,134787.0,7.2998,7.2998,7.2823,7.2823,134787.0
2016-03-09 10:50:00,8.32,8.32,8.29,8.29,272730.0,7.2823,7.2823,7.2561,7.2561,272730.0
2016-03-09 10:55:00,8.29,8.3,8.28,8.29,166107.0,7.2561,7.2648,7.2473,7.2561,166107.0
2016-03-09 11:00:00,8.29,8.32,8.29,8.31,105546.0,7.2561,7.2823,7.2561,7.2736,105546.0
2016-03-09 11:05:00,8.3,8.32,8.3,8.32,169806.0,7.2648,7.2823,7.2648,7.2823,169806.0
2016-03-09 11:10:00,8.33,8.34,8.32,8.34,262752.0,7.2911,7.2998,7.2823,7.2998,262752.0
2016-03-09 11:15:00,8.34,8.35,8.33,8.34,348183.0,7.2998,7.3086,7.2911,7.2998,348183.0
2016-03-09 11:20:00,8.34,8.35,8.33,8.35,126792.0,7.2998,7.3086,7.2911,7.3086,126792.0
2016-03-09 11:25:00,8.35,8.37,8.35,8.36,291915.0,7.3086,7.3261,7.3086,7.3173,291915.0
2016-03-09 11:30:00,8.36,8.37,8.35,8.35,242079.0,7.3173,7.3261,7.3086,7.3086,242079.0
2016-03-09 11:35:00,8.35,8.35,8.33,8.35,105786.0,7.3086,7.3086,7.2911,7.3086,105786.0
2016-03-09 11:40:00,8.34,8.34,8.32,8.33,195276.0,7.2998,7.2998,7.2823,7.2911,195276.0
2016-03-09 11:45:00,8.33,8.33,8.31,8.33,106347.0,7.2911,7.2911,7.2736,7.2911,106347.0
2016-03-09 11:50:00,8.33,8.36,8.33,8.36,170583.0,7.2911,7.3173,7.2911,7.3173,170583.0
2016-03-09 11:55:00,8.36,8.38,8.36,8.38,227217.0,7.3173,7.3348,7.3173,7.3348,227217.0
2016-03-09 12:00:00,8.37,8.38,8.36,8.36,101427.0,7.3261,7.3348,7.3173,7.3173,101427.0
2016-03-09 12:05:00,8.36,8.39,8.35,8.39,287700.0,7.3173,7.3436,7.3086,7.3436,287700.0
2016-03-09 12:10:00,8.38,8.39,8.36,8.36,229494.0,7.3348,7.3436,7.3173,7.3173,229494.0
2016-03-09 12:15:00,8.37,8.38,8.36,8.37,171003.0,7.3261,7.3348,7.3173,7.3261,171003.0
2016-03-09 12:20:00,8.37,8.38,8.37,8.37,99762.0,7.3261,7.3348,7.3261,7.3261,99762.0
2016-03-09 12:25:00,8.38,8.38,8.37,8.37,192747.0,7.3348,7.3348,7.3261,7.3261,192747.0
2016-03-09 12:30:00,8.38,8.39,8.38,8.38,141945.0,7.3348,7.3436,7.3348,7.3348,141945.0
2016-03-09 12:35:00,8.38,8.38,8.36,8.38,167379.0,7.3348,7.3348,7.3173,7.3348,167379.0
2016-03-09 12:40:00,8.38,8.39,8.36,8.37,187272.0,7.3348,7.3436,7.3173,7.3261,187272.0
2016-03-09 12:45:00,8.37,8.37,8.34,8.35,102354.0,7.3261,7.3261,7.2998,7.3086,102354.0
2016-03-09 12:50:00,8.34,8.36,8.34,8.35,87480.0,7.2998,7.3173,7.2998,7.3086,87480.0
2016-03-09 12:55:00,8.35,8.36,8.34,8.34,79056.0,7.3086,7.3173,7.2998,7.2998,79056.0
2016-03-09 13:00:00,8.35,8.36,8.34,8.36,93243.0,7.3086,7.3173,7.2998,7.3173,93243.0
2016-03-09 13:05:00,8.36,8.36,8.34,8.34,127731.0,7.3173,7.3173,7.2998,7.2998,127731.0
2016-03-09 13:10:00,8.34,8.35,8.34,8.35,367695.0,7.2998,7.3086,7.2998,7.3086,367695.0
2016-03-09 13:15:00,8.35,8.35,8.33,8.35,81024.0,7.3086,7.3086,7.2911,7.3086,81024.0
2016-03-09 13:20:00,8.35,8.35,8.33,8.33,77265.0,7.3086,7.3086,7.2911,7.2911,77265.0
2016-03-09 13:25:00,8.33,8.34,8.32,8.34,79074.0,7.2911,7.2998,7.2823,7.2998,79074.0
2016-03-09 13:30:00,8.34,8.35,8.33,8.34,64533.0,7.2998,7.3086,7.2911,7.2998,64533.0
2016-03-09 13:35:00,8.34,8.35,8.34,8.34,41082.0,7.2998,7.3086,7.2998,7.2998,41082.0
2016-03-09 13:40:00,8.34,8.35,8.34,8.35,90615.0,7.2998,7.3086,7.2998,7.3086,90615.0
2016-03-09 13:45:00,8.34,8.36,8.34,8.36,65079.0,7.2998,7.3173,7.2998,7.3173,65079.0
2016-03-09 13:50:00,8.36,8.37,8.35,8.35,67638.0,7.3173,7.3261,7.3086,7.3086,67638.0
2016-03-09 13:55:00,8.35,8.35,8.34,8.35,134283.0,7.3086,7.3086,7.2998,7.3086,134283.0
2016-03-09 14:00:00,8.35,8.36,8.34,8.35,186153.0,7.3086,7.3173,7.2998,7.3086,186153.0
2016-03-09 14:05:00,8.35,8.36,8.34,8.35,81135.0,7.3086,7.3173,7.2998,7.3086,81135.0
2016-03-09 14:10:00,8.36,8.36,8.35,8.35,195666.0,7.3173,7.3173,7.3086,7.3086,195666.0
2016-03-09 14:15:00,8.35,8.36,8.34,8.35,155430.0,7.3086,7.3173,7.2998,7.3086,155430.0
2016-03-09 14:20:00,8.34,8.35,8.34,8.34,331995.0,7.2998,7.3086,7.2998,7.2998,331995.0
2016-03-09 14:25:00,8.34,8.36,8.34,8.35,80658.0,7.2998,7.3173,7.2998,7.3086,80658.0
2016-03-09 14:30:00,8.35,8.35,8.35,8.35,127455.0,7.3086,7.3086,7.3086,7.3086,127455.0
2016-03-09 14:35:00,8.36,8.36,8.35,8.36,106425.0,7.3173,7.3173,7.3086,7.3173,106425.0
2016-03-09 14:40:00,8.35,8.37,8.35,8.37,131877.0,7.3086,7.3261,7.3086,7.3261,131877.0
2016-03-09 14:45:00,8.37,8.38,8.36,8.38,93828.0,7.3261,7.3348,7.3173,7.3348,93828.0
2016-03-09 14:50:00,8.38,8.38,8.36,8.36,169056.0,7.3348,7.3348,7.3173,7.3173,169056.0
2016-03-09 14:55:00,8.37,8.38,8.37,8.37,106989.0,7.3261,7.3348,7.3261,7.3261,106989.0
2016-03-09 15:00:00,8.38,8.38,8.37,8.37,146430.0,7.3348,7.3348,7.3261,7.3261,146430.0
2016-03-09 15:05:00,8.37,8.38,8.36,8.36,170550.0,7.3261,7.3348,7.3173,7.3173,170550.0
2016-03-09 15:10:00,8.36,8.36,8.35,8.35,181662.0,7.3173,7.3173,7.3086,7.3086,181662.0
2016-03-09 15:15:00,8.35,8.35,8.34,8.34,150696.0,7.3086,7.3086,7.2998,7.2998,150696.0
2016-03-09 15:20:00,8.34,8.34,8.33,8.33,178374.0,7.2998,7.2998,7.2911,7.2911,178374.0
2016-03-09 15:25:00,8.34,8.35,8.33,8.35,205833.0,7.2998,7.3086,7.2911,7.3086,205833.0
2016-03-09 15:30:00,8.34,8.36,8.34,8.36,309315.0,7.2998,7.3173,7.2998,7.3173,309315.0
2016-03-09 15:35:00,8.36,8.36,8.35,8.36,323382.0,7.3173,7.3173,7.3086,7.3173,323382.0
2016-03-09 15:40:00,8.36,8.36,8.35,8.36,485862.0,7.3173,7.3173,7.3086,7.3173,485862.0
2016-03-09 15:45:00,8.36,8.36,8.35,8.36,283977.0,7.3173,7.3173,7.3086,7.3173,283977.0
2016-03-09 15:50:00,8.36,8.37,8.35,8.36,1067247.0,7.3173,7.3261,7.3086,7.3173,1067247.0
2016-03-09 15:55:00,8.35,8.36,8.34,8.36,711174.0,7.3086,7.3173,7.2998,7.3173,711174.0
2016-03-10 09:30:00,8.42,8.5,8.4,8.47,688065.0,7.3698,7.4399,7.3523,7.4136,688065.0
2016-03-10 09:35:00,8.46,8.47,8.4,8.43,365097.0,7.4048,7.4136,7.3523,7.3786,365097.0
2016-03-10 09:40:00,8.43,8.44,8.41,8.44,289554.0,7.3786,7.3873,7.3611,7.3873,289554.0
2016-03-10 09:45:00,8.44,8.47,8.4,8.46,261630.0,7.3873,7.4136,7.3523,7.4048,261630.0
2016-03-10 09:50:00,8.46,8.5,8.45,8.49,806034.0,7.4048,7.4399,7.3961,7.4311,806034.0
2016-03-10 09:55:00,8.49,8.56,8.48,8.54,919077.0,7.4311,7.4924,7.4224,7.4749,919077.0
2016-03-10 10:00:00,8.54,8.54,8.52,8.53,327315.0,7.4749,7.4749,7.4574,7.4661,327315.0
2016-03-10 10:05:00,8.53,8.53,8.46,8.48,479745.0,7.4661,7.4661,7.4048,7.4224,479745.0
2016-03-10 10:10:00,8.48,8.49,8.46,8.48,380865.0,7.4224,7.4311,7.4048,7.4224,380865.0
2016-03-10 10:15:00,8.48,8.51,8.46,8.47,230910.0,7.4224,7.4486,7.4048,7.4136,230910.0
2016-03-10 10:20:00,8.47,8.49,8.45,8.46,278046.0,7.4136,7.4311,7.3961,7.4048,278046.0
2016-03-10 10:25:00,8.46,8.46,8.43,8.43,157863.0,7.4048,7.4048,7.3786,7.3786,157863.0
2016-03-10 10:30:00,8.43,8.45,8.42,8.43,370077.0,7.3786,7.3961,7.3698,7.3786,370077.0
2016-03-10 10:35:00,8.43,8.44,8.39,8.4,395565.0,7.3786,7.3873,7.3436,7.3523,395565.0
2016-03-10 10:40:00,8.4,8.43,8.38,8.43,702822.0,7.3523,7.3786,7.3348,7.3786,702822.0
2016-03-10 10:45:00,8.43,8.47,8.43,8.45,588345.0,7.3786,7.4136,7.3786,7.3961,588345.0
2016-03-10 10:50:00,8.45,8.48,8.45,8.46,725454.0,7.3961,7.4224,7.3961,7.4048,725454.0
2016-03-10 10:55:00,8.46,8.47,8.41,8.42,374907.0,7.4048,7.4136,7.3611,7.3698,374907.0
2016-03-10 11:00:00,8.42,8.43,8.38,8.4,475401.0,7.3698,7.3786,7.3348,7.3523,475401.0
2016-03-10 11:05:00,8.4,8.41,8.38,8.4,326532.0,7.3523,7.3611,7.3348,7.3523,326532.0
2016-03-10 11:10:00,8.4,8.4,8.38,8.38,182643.0,7.3523,7.3523,7.3348,7.3348,182643.0
2016-03-10 11:15:00,8.38,8.39,8.36,8.36,124971.0,7.3348,7.3436,7.3173,7.3173,124971.0
2016-03-10 11:20:00,8.36,8.36,8.33,8.34,256158.0,7.3173,7.3173,7.2911,7.2998,256158.0
2016-03-10 11:25:00,8.34,8.35,8.32,8.35,137523.0,7.2998,7.3086,7.2823,7.3086,137523.0
2016-03-10 11:30:00,8.35,8.35,8.32,8.32,216219.0,7.3086,7.3086,7.2823,7.2823,216219.0
2016-03-10 11:35:00,8.33,8.37,8.32,8.35,169023.0,7.2911,7.3261,7.2823,7.3086,169023.0
2016-03-10 11:40:00,8.35,8.38,8.35,8.38,113670.0,7.3086,7.3348,7.3086,7.3348,113670.0
2016-03-10 11:45:00,8.38,8.4,8.37,8.38,156636.0,7.3348,7.3523,7.3261,7.3348,156636.0
2016-03-10 11:50:00,8.38,8.39,8.37,8.38,102345.0,7.3348,7.3436,7.3261,7.3348,102345.0
2016-03-10 11:55:00,8.38,8.38,8.36,8.36,117984.0,7.3348,7.3348,7.3173,7.3173,117984.0
2016-03-10 12:00:00,8.36,8.38,8.35,8.36,93999.0,7.3173,7.3348,7.3086,7.3173,93999.0
2016-03-10 12:05:00,8.36,8.36,8.34,8.34,98544.0,7.3173,7.3173,7.2998,7.2998,98544.0
2016-03-10 12:10:00,8.34,8.34,8.33,8.33,119754.0,7.2998,7.2998,7.2911,7.2911,119754.0
2016-03-10 12:15:00,8.33,8.35,8.33,8.34,162903.0,7.2911,7.3086,7.2911,7.2998,162903.0
2016-03-10 12:20:00,8.34,8.35,8.32,8.32,171033.0,7.2998,7.3086,7.2823,7.2823,171033.0
2016-03-10 12:25:00,8.32,8.35,8.32,8.34,159810.0,7.2823,7.3086,7.2823,7.2998,159810.0
2016-03-10 12:30:00,8.34,8.35,8.33,8.34,134745.0,7.2998,7.3086,7.2911,7.2998,134745.0
2016-03-10 12:35:00,8.34,8.34,8.31,8.32,172293.0,7.2998,7.2998,7.2736,7.2823,172293.0
2016-03-10 12:40:00,8.32,8.33,8.3,8.3,180309.0,7.2823,7.2911,7.2648,7.2648,180309.0
2016-03-10 12:45:00,8.3,8.31,8.29,8.3,101187.0,7.2648,7.2736,7.2561,7.2648,101187.0
2016-03-10 12:50:00,8.3,8.32,8.3,8.31,124722.0,7.2648,7.2823,7.2648,7.2736,124722.0
2016-03-10 12:55:00,8.31,8.34,8.3,8.32,200640.0,7.2736,7.2998,7.2648,7.2823,200640.0
2016-03-10 13:00:00,8.32,8.33,8.31,8.31,123369.0,7.2823,7.2911,7.2736,7.2736,123369.0
2016-03-10 13:05:00,8.31,8.32,8.3,8.3,181833.0,7.2736,7.2823,7.2648,7.2648,181833.0
2016-03-10 13:10:00,8.31,8.31,8.28,8.3,127722.0,7.2736,7.2736,7.2473,7.2648,127722.0
2016-03-10 13:15:00,8.3,8.33,8.3,8.32,116442.0,7.2648,7.2911,7.2648,7.2823,116442.0
2016-03-10 13:20:00,8.32,8.33,8.31,8.32,92685.0,7.2823,7.2911,7.2736,7.2823,92685.0
2016-03-10 13:25:00,8.32,8.32,8.31,8.32,243846.0,7.2823,7.2823,7.2736,7.2823,243846.0
2016-03-10 13:30:00,8.32,8.34,8.31,8.34,423807.0,7.2823,7.2998,7.2736,7.2998,423807.0
2016-03-10 13:35:00,8.34,8.35,8.33,8.35,87033.0,7.2998,7.3086,7.2911,7.3086,87033.0
2016-03-10 13:40:00,8.35,8.35,8.32,8.33,91470.0,7.3086,7.3086,7.2823,7.2911,91470.0
2016-03-10 13:45:00,8.33,8.33,8.32,8.32,64671.0,7.2911,7.2911,7.2823,7.2823,64671.0
2016-03-10 13:50:00,8.32,8.34,8.32,8.34,157158.0,7.2823,7.2998,7.2823,7.2998,157158.0
2016-03-10 13:55:00,8.34,8.34,8.31,8.31,184905.0,7.2998,7.2998,7.2736,7.2736,184905.0
2016-03-10 14:00:00,8.31,8.33,8.31,8.32,108375.0,7.2736,7.2911,7.2736,7.2823,108375.0
2016-03-10 14:05:00,8.32,8.32,8.29,8.29,278385.0,7.2823,7.2823,7.2561,7.2561,278385.0
2016-03-10 14:10:00,8.29,8.3,8.28,8.3,112194.0,7.2561,7.2648,7.2473,7.2648,112194.0
2016-03-10 14:15:00,8.3,8.3,8.29,8.3,146103.0,7.2648,7.2648,7.2561,7.2648,146103.0
2016-03-10 14:20:00,8.3,8.33,8.29,8.33,286917.0,7.2648,7.2911,7.2561,7.2911,286917.0
2016-03-10 14:25:00,8.33,8.34,8.32,8.34,151647.0,7.2911,7.2998,7.2823,7.2998,151647.0
2016-03-10 14:30:00,8.35,8.35,8.34,8.35,120690.0,7.3086,7.3086,7.2998,7.3086,120690.0
2016-03-10 14:35:00,8.35,8.35,8.34,8.35,71856.0,7.3086,7.3086,7.2998,7.3086,71856.0
2016-03-10 14:40:00,8.35,8.38,8.35,8.38,138963.0,7.3086,7.3348,7.3086,7.3348,138963.0
2016-03-10 14:45:00,8.38,8.4,8.37,8.38,159150.0,7.3348,7.3523,7.3261,7.3348,159150.0
2016-03-10 14:50:00,8.39,8.4,8.38,8.38,208407.0,7.3436,7.3523,7.3348,7.3348,208407.0
2016-03-10 14:55:00,8.38,8.4,8.38,8.39,183663.0,7.3348,7.3523,7.3348,7.3436,183663.0
2016-03-10 15:00:00,8.39,8.4,8.37,8.38,364962.0,7.3436,7.3523,7.3261,7.3348,364962.0
2016-03-10 15:05:00,8.38,8.38,8.37,8.38,99642.0,7.3348,7.3348,7.3261,7.3348,99642.0
2016-03-10 15:10:00,8.38,8.4,8.37,8.4,188916.0,7.3348,7.3523,7.3261,7.3523,188916.0
2016-03-10 15:15:00,8.4,8.42,8.39,8.4,205923.0,7.3523,7.3698,7.3436,7.3523,205923.0
2016-03-10 15:20:00,8.4,8.41,8.39,8.4,182604.0,7.3523,7.3611,7.3436,7.3523,182604.0
2016-03-10 15:25:00,8.4,8.43,8.4,8.42,356928.0,7.3523,7.3786,7.3523,7.3698,356928.0
2016-03-10 15:30:00,8.42,8.42,8.4,8.41,288336.0,7.3698,7.3698,7.3523,7.3611,288336.0
2016-03-10 15:35:00,8.4,8.41,8.39,8.4,405606.0,7.3523,7.3611,7.3436,7.3523,405606.0
2016-03-10 15:40:00,8.4,8.41,8.39,8.4,759246.0,7.3523,7.3611,7.3436,7.3523,759246.0
2016-03-10 15:45:00,8.4,8.4,8.39,8.39,267702.0,7.3523,7.3523,7.3436,7.3436,267702.0
2016-03-10 15:50:00,8.39,8.41,8.39,8.41,732717.0,7.3436,7.3611,7.3436,7.3611,732717.0
2016-03-10 15:55:00,8.41,8.43,8.41,8.43,1070805.0,7.3611,7.3786,7.3611,7.3786,1070805.0
2016-03-11 09:30:00,8.53,8.6,8.5,8.59,465270.0,7.4661,7.5274,7.4399,7.5186,465270.0
2016-03-11 09:35:00,8.59,8.59,8.55,8.59,352368.0,7.5186,7.5186,7.4836,7.5186,352368.0
2016-03-11 09:40:00,8.58,8.6,8.57,8.58,402279.0,7.5099,7.5274,7.5011,7.5099,402279.0
2016-03-11 09:45:00,8.58,8.59,8.56,8.56,339426.0,7.5099,7.5186,7.4924,7.4924,339426.0
2016-03-11 09:50:00,8.56,8.57,8.55,8.57,348105.0,7.4924,7.5011,7.4836,7.5011,348105.0
2016-03-11 09:55:00,8.56,8.57,8.55,8.57,414996.0,7.4924,7.5011,7.4836,7.5011,414996.0
2016-03-11 10:00:00,8.57,8.58,8.56,8.56,512835.0,7.5011,7.5099,7.4924,7.4924,512835.0
2016-03-11 10:05:00,8.56,8.57,8.54,8.54,159303.0,7.4924,7.5011,7.4749,7.4749,159303.0
2016-03-11 10:10:00,8.54,8.57,8.54,8.56,156783.0,7.4749,7.5011,7.4749,7.4924,156783.0
2016-03-11 10:15:00,8.56,8.57,8.55,8.57,150354.0,7.4924,7.5011,7.4836,7.5011,150354.0
2016-03-11 10:20:00,8.57,8.57,8.56,8.56,186372.0,7.5011,7.5011,7.4924,7.4924,186372.0
2016-03-11 10:25:00,8.56,8.57,8.56,8.56,233880.0,7.4924,7.5011,7.4924,7.4924,233880.0
2016-03-11 10:30:00,8.57,8.57,8.56,8.57,224229.0,7.5011,7.5011,7.4924,7.5011,224229.0
2016-03-11 10:35:00,8.57,8.59,8.57,8.59,321561.0,7.5011,7.5186,7.5011,7.5186,321561.0
2016-03-11 10:40:00,8.59,8.59,8.57,8.57,127905.0,7.5186,7.5186,7.5011,7.5011,127905.0
2016-03-11 10:45:00,8.57,8.58,8.57,8.57,87702.0,7.5011,7.5099,7.5011,7.5011,87702.0
2016-03-11 10:50:00,8.57,8.58,8.56,8.58,105744.0,7.5011,7.5099,7.4924,7.5099,105744.0
2016-03-11 10:55:00,8.58,8.58,8.57,8.58,137511.0,7.5099,7.5099,7.5011,7.5099,137511.0
2016-03-11 11:00:00,8.58,8.58,8.57,8.58,193884.0,7.5099,7.5099,7.5011,7.5099,193884.0
2016-03-11 11:05:00,8.58,8.58,8.56,8.58,202179.0,7.5099,7.5099,7.4924,7.5099,202179.0
2016-03-11 11:10:00,8.58,8.6,8.58,8.6,115527.0,7.5099,7.5274,7.5099,7.5274,115527.0
2016-03-11 11:15:00,8.59,8.6,8.59,8.6,78237.0,7.5186,7.5274,7.5186,7.5274,78237.0
2016-03-11 11:20:00,8.6,8.6,8.59,8.59,111255.0,7.5274,7.5274,7.5186,7.5186,111255.0
2016-03-11 11:25:00,8.59,8.6,8.59,8.59,102603.0,7.5186,7.5274,7.5186,7.5186,102603.0
2016-03-11 11:30:00,8.59,8.6,8.58,8.6,196869.0,7.5186,7.5274,7.5099,7.5274,196869.0
2016-03-11 11:35:00,8.59,8.6,8.59,8.59,152748.0,7.5186,7.5274,7.5186,7.5186,152748.0
2016-03-11 11:40:00,8.59,8.6,8.58,8.59,93459.0,7.5186,7.5274,7.5099,7.5186,93459.0
2016-03-11 11:45:00,8.59,8.59,8.58,8.58,82245.0,7.5186,7.5186,7.5099,7.5099,82245.0
2016-03-11 11:50:00,8.58,8.59,8.58,8.59,124623.0,7.5099,7.5186,7.5099,7.5186,124623.0
2016-03-11 11:55:00,8.59,8.59,8.58,8.58,217650.0,7.5186,7.5186,7.5099,7.5099,217650.0
2016-03-11 12:00:00,8.58,8.59,8.58,8.59,141801.0,7.5099,7.5186,7.5099,7.5186,141801.0
2016-03-11 12:05:00,8.58,8.59,8.58,8.58,194538.0,7.5099,7.5186,7.5099,7.5099,194538.0
2016-03-11 12:10:00,8.58,8.6,8.58,8.6,256095.0,7.5099,7.5274,7.5099,7.5274,256095.0
2016-03-11 12:15:00,8.6,8.61,8.59,8.61,415698.0,7.5274,7.5361,7.5186,7.5361,415698.0
2016-03-11 12:20:00,8.6,8.61,8.6,8.6,218058.0,7.5274,7.5361,7.5274,7.5274,218058.0
2016-03-11 12:25:00,8.6,8.62,8.6,8.62,172488.0,7.5274,7.5449,7.5274,7.5449,172488.0
2016-03-11 12:30:00,8.62,8.62,8.61,8.61,242880.0,7.5449,7.5449,7.5361,7.5361,242880.0
2016-03-11 12:35:00,8.61,8.62,8.61,8.61,177363.0,7.5361,7.5449,7.5361,7.5361,177363.0
2016-03-11 12:40:00,8.61,8.61,8.6,8.6,105213.0,7.5361,7.5361,7.5274,7.5274,105213.0
2016-03-11 12:45:00,8.61,8.62,8.6,8.62,234999.0,7.5361,7.5449,7.5274,7.5449,234999.0
2016-03-11 12:50:00,8.62,8.62,8.61,8.61,155187.0,7.5449,7.5449,7.5361,7.5361,155187.0
2016-03-11 12:55:00,8.61,8.63,8.6,8.63,385479.0,7.5361,7.5536,7.5274,7.5536,385479.0
2016-03-11 13:00:00,8.63,8.64,8.62,8.64,674109.0,7.5536,7.5624,7.5449,7.5624,674109.0
2016-03-11 13:05:00,8.64,8.64,8.63,8.64,378507.0,7.5624,7.5624,7.5536,7.5624,378507.0
2016-03-11 13:10:00,8.64,8.65,8.64,8.65,131445.0,7.5624,7.5712,7.5624,7.5712,131445.0
2016-03-11 13:15:00,8.65,8.66,8.65,8.66,429315.0,7.5712,7.5799,7.5712,7.5799,429315.0
2016-03-11 13:20:00,8.66,8.66,8.65,8.66,129477.0,7.5799,7.5799,7.5712,7.5799,129477.0
2016-03-11 13:25:00,8.66,8.68,8.66,8.68,547455.0,7.5799,7.5974,7.5799,7.5974,547455.0
2016-03-11 13:30:00,8.68,8.69,8.68,8.69,494295.0,7.5974,7.6062,7.5974,7.6062,494295.0
2016-03-11 13:35:00,8.69,8.69,8.67,8.67,437073.0,7.6062,7.6062,7.5887,7.5887,437073.0
2016-03-11 13:40:00,8.67,8.68,8.67,8.68,268218.0,7.5887,7.5974,7.5887,7.5974,268218.0
2016-03-11 13:45:00,8.68,8.68,8.66,8.68,136335.0,7.5974,7.5974,7.5799,7.5974,136335.0
2016-03-11 13:50:00,8.67,8.69,8.67,8.68,222267.0,7.5887,7.6062,7.5887,7.5974,222267.0
2016-03-11 13:55:00,8.68,8.69,8.68,8.68,163986.0,7.5974,7.6062,7.5974,7.5974,163986.0
2016-03-11 14:00:00,8.68,8.71,8.68,8.71,312729.0,7.5974,7.6237,7.5974,7.6237,312729.0
2016-03-11 14:05:00,8.7,8.71,8.7,8.71,261879.0,7.6149,7.6237,7.6149,7.6237,261879.0
2016-03-11 14:10:00,8.71,8.72,8.71,8.72,565353.0,7.6237,7.6324,7.6237,7.6324,565353.0
2016-03-11 14:15:00,8.72,8.72,8.71,8.71,224085.0,7.6324,7.6324,7.6237,7.6237,224085.0
2016-03-11 14:20:00,8.71,8.72,8.68,8.72,319290.0,7.6237,7.6324,7.5974,7.6324,319290.0
2016-03-11 14:25:00,8.72,8.72,8.71,8.71,267063.0,7.6324,7.6324,7.6237,7.6237,267063.0
2016-03-11 14:30:00,8.72,8.72,8.71,8.71,195279.0,7.6324,7.6324,7.6237,7.6237,195279.0
2016-03-11 14:35:00,8.72,8.72,8.7,8.71,386535.0,7.6324,7.6324,7.6149,7.6237,386535.0
2016-03-11 14:40:00,8.7,8.71,8.7,8.71,258888.0,7.6149,7.6237,7.6149,7.6237,258888.0
2016-03-11 14:45:00,8.71,8.72,8.7,8.71,382497.0,7.6237,7.6324,7.6149,7.6237,382497.0
2016-03-11 14:50:00,8.72,8.72,8.7,8.71,226938.0,7.6324,7.6324,7.6149,7.6237,226938.0
2016-03-11 14:55:00,8.71,8.71,8.7,8.7,159678.0,7.6237,7.6237,7.6149,7.6149,159678.0
2016-03-11 15:00:00,8.7,8.71,8.7,8.71,189336.0,7.6149,7.6237,7.6149,7.6237,189336.0
2016-03-11 15:05:00,8.71,8.72,8.71,8.72,208230.0,7.6237,7.6324,7.6237,7.6324,208230.0
2016-03-11 15:10:00,8.72,8.73,8.72,8.72,305700.0,7.6324,7.6412,7.6324,7.6324,305700.0
2016-03-11 15:15:00,8.72,8.72,8.7,8.71,260946.0,7.6324,7.6324,7.6149,7.6237,260946.0
2016-03-11 15:20:00,8.72,8.73,8.71,8.73,419436.0,7.6324,7.6412,7.6237,7.6412,419436.0
2016-03-11 15:25:00,8.73,8.73,8.7,8.71,342234.0,7.6412,7.6412,7.6149,7.6237,342234.0
2016-03-11 15:30:00,8.71,8.71,8.7,8.7,359205.0,7.6237,7.6237,7.6149,7.6149,359205.0
2016-03-11 15:35:00,8.7,8.7,8.7,8.7,846354.0,7.6149,7.6149,7.6149,7.6149,846354.0
2016-03-11 15:40:00,8.7,8.72,8.69,8.71,711702.0,7.6149,7.6324,7.6062,7.6237,711702.0
2016-03-11 15:45:00,8.71,8.73,8.71,8.71,510426.0,7.6237,7.6412,7.6237,7.6237,510426.0
2016-03-11 15:50:00,8.71,8.72,8.71,8.71,579324.0,7.6237,7.6324,7.6237,7.6237,579324.0
2016-03-11 15:55:00,8.71,8.71,8.69,8.7,1650810.0,7.6237,7.6237,7.6062,7.6149,1650810.0
2016-03-14 09:30:00,8.73,8.73,8.66,8.72,844764.0,7.6412,7.6412,7.5799,7.6324,844764.0
2016-03-14 09:35:00,8.72,8.73,8.69,8.71,397575.0,7.6324,7.6412,7.6062,7.6237,397575.0
2016-03-14 09:40:00,8.71,8.77,8.71,8.75,548658.0,7.6237,7.6762,7.6237,7.6587,548658.0
2016-03-14 09:45:00,8.75,8.76,8.71,8.72,193266.0,7.6587,7.6674,7.6237,7.6324,193266.0
2016-03-14 09:50:00,8.72,8.72,8.67,8.68,315636.0,7.6324,7.6324,7.5887,7.5974,315636.0
2016-03-14 09:55:00,8.68,8.73,8.67,8.73,352560.0,7.5974,7.6412,7.5887,7.6412,352560.0
2016-03-14 10:00:00,8.72,8.73,8.7,8.71,152268.0,7.6324,7.6412,7.6149,7.6237,152268.0
2016-03-14 10:05:00,8.71,8.73,8.71,8.73,194451.0,7.6237,7.6412,7.6237,7.6412,194451.0
2016-03-14 10:10:00,8.73,8.75,8.72,8.75,227469.0,7.6412,7.6587,7.6324,7.6587,227469.0
2016-03-14 10:15:00,8.75,8.79,8.75,8.79,647733.0,7.6587,7.6937,7.6587,7.6937,647733.0
2016-03-14 10:20:00,8.79,8.8,8.77,8.77,409743.0,7.6937,7.7024,7.6762,7.6762,409743.0
2016-03-14 10:25:00,8.77,8.8,8.76,8.78,268629.0,7.6762,7.7024,7.6674,7.6849,268629.0
2016-03-14 10:30:00,8.78,8.79,8.77,8.78,247536.0,7.6849,7.6937,7.6762,7.6849,247536.0
2016-03-14 10:35:00,8.78,8.79,8.77,8.78,357150.0,7.6849,7.6937,7.6762,7.6849,357150.0
2016-03-14 10:40:00,8.78,8.79,8.77,8.79,198939.0,7.6849,7.6937,7.6762,7.6937,198939.0
2016-03-14 10:45:00,8.78,8.79,8.76,8.77,211014.0,7.6849,7.6937,7.6674,7.6762,211014.0
2016-03-14 10:50:00,8.76,8.76,8.75,8.76,235548.0,7.6674,7.6674,7.6587,7.6674,235548.0
2016-03-14 10:55:00,8.75,8.77,8.74,8.75,362358.0,7.6587,7.6762,7.6499,7.6587,362358.0
2016-03-14 11:00:00,8.75,8.76,8.75,8.76,162414.0,7.6587,7.6674,7.6587,7.6674,162414.0
2016-03-14 11:05:00,8.76,8.77,8.75,8.77,250212.0,7.6674,7.6762,7.6587,7.6762,250212.0
2016-03-14 11:10:00,8.77,8.77,8.75,8.77,3666651.0,7.6762,7.6762,7.6587,7.6762,3666651.0
2016-03-14 11:15:00,8.77,8.78,8.77,8.78,195531.0,7.6762,7.6849,7.6762,7.6849,195531.0
2016-03-14 11:20:00,8.78,8.78,8.77,8.77,280944.0,7.6849,7.6849,7.6762,7.6762,280944.0
2016-03-14 11:25:00,8.77,8.8,8.77,8.77,265113.0,7.6762,7.7024,7.6762,7.6762,265113.0
2016-03-14 11:30:00,8.77,8.77,8.75,8.76,183243.0,7.6762,7.6762,7.6587,7.6674,183243.0
2016-03-14 11:35:00,8.76,8.76,8.75,8.75,166206.0,7.6674,7.6674,7.6587,7.6587,166206.0
2016-03-14 11:40:00,8.75,8.76,8.75,8.76,165579.0,7.6587,7.6674,7.6587,7.6674,165579.0
2016-03-14 11:45:00,8.76,8.76,8.74,8.75,658164.0,7.6674,7.6674,7.6499,7.6587,658164.0
2016-03-14 11:50:00,8.75,8.76,8.74,8.74,295212.0,7.6587,7.6674,7.6499,7.6499,295212.0
2016-03-14 11:55:00,8.74,8.74,8.7,8.71,199869.0,7.6499,7.6499,7.6149,7.6237,199869.0
2016-03-14 12:00:00,8.71,8.71,8.7,8.71,111615.0,7.6237,7.6237,7.6149,7.6237,111615.0
2016-03-14 12:05:00,8.71,8.73,8.71,8.71,174834.0,7.6237,7.6412,7.6237,7.6237,174834.0
2016-03-14 12:10:00,8.71,8.72,8.71,8.72,72186.0,7.6237,7.6324,7.6237,7.6324,72186.0
2016-03-14 12:15:00,8.72,8.74,8.72,8.73,187269.0,7.6324,7.6499,7.6324,7.6412,187269.0
2016-03-14 12:20:00,8.73,8.73,8.71,8.73,109746.0,7.6412,7.6412,7.6237,7.6412,109746.0
2016-03-14 12:25:00,8.73,8.74,8.72,8.73,150720.0,7.6412,7.6499,7.6324,7.6412,150720.0
2016-03-14 12:30:00,8.72,8.73,8.72,8.72,170466.0,7.6324,7.6412,7.6324,7.6324,170466.0
2016-03-14 12:35:00,8.72,8.73,8.72,8.72,80094.0,7.6324,7.6412,7.6324,7.6324,80094.0
2016-03-14 12:40:00,8.72,8.73,8.71,8.71,144732.0,7.6324,7.6412,7.6237,7.6237,144732.0
2016-03-14 12:45:00,8.71,8.71,8.7,8.7,164418.0,7.6237,7.6237,7.6149,7.6149,164418.0
2016-03-14 12:50:00,8.7,8.7,8.69,8.69,159966.0,7.6149,7.6149,7.6062,7.6062,159966.0
2016-03-14 12:55:00,8.69,8.7,8.69,8.7,216426.0,7.6062,7.6149,7.6062,7.6149,216426.0
2016-03-14 13:00:00,8.7,8.73,8.7,8.72,183486.0,7.6149,7.6412,7.6149,7.6324,183486.0
2016-03-14 13:05:00,8.72,8.74,8.72,8.73,441078.0,7.6324,7.6499,7.6324,7.6412,441078.0
2016-03-14 13:10:00,8.73,8.73,8.72,8.72,483789.0,7.6412,7.6412,7.6324,7.6324,483789.0
2016-03-14 13:15:00,8.72,8.73,8.71,8.72,854856.0,7.6324,7.6412,7.6237,7.6324,854856.0
2016-03-14 13:20:00,8.72,8.72,8.71,8.71,180147.0,7.6324,7.6324,7.6237,7.6237,180147.0
2016-03-14 13:25:00,8.71,8.72,8.71,8.71,155778.0,7.6237,7.6324,7.6237,7.6237,155778.0
2016-03-14 13:30:00,8.71,8.72,8.7,8.72,115551.0,7.6237,7.6324,7.6149,7.6324,115551.0
2016-03-14 13:35:00,8.72,8.72,8.71,8.72,177420.0,7.6324,7.6324,7.6237,7.6324,177420.0
2016-03-14 13:40:00,8.72,8.73,8.72,8.73,105006.0,7.6324,7.6412,7.6324,7.6412,105006.0
2016-03-14 13:45:00,8.73,8.73,8.71,8.73,381306.0,7.6412,7.6412,7.6237,7.6412,381306.0
2016-03-14 13:50:00,8.73,8.73,8.72,8.73,35544.0,7.6412,7.6412,7.6324,7.6412,35544.0
2016-03-14 13:55:00,8.73,8.73,8.72,8.72,60372.0,7.6412,7.6412,7.6324,7.6324,60372.0
2016-03-14 14:00:00,8.73,8.74,8.72,8.74,253506.0,7.6412,7.6499,7.6324,7.6499,253506.0
2016-03-14 14:05:00,8.74,8.74,8.73,8.74,129072.0,7.6499,7.6499,7.6412,7.6499,129072.0
2016-03-14 14:10:00,8.74,8.74,8.73,8.73,131070.0,7.6499,7.6499,7.6412,7.6412,131070.0
2016-03-14 14:15:00,8.73,8.74,8.73,8.74,112887.0,7.6412,7.6499,7.6412,7.6499,112887.0
2016-03-14 14:20:00,8.74,8.77,8.74,8.76,366372.0,7.6499,7.6762,7.6499,7.6674,366372.0
2016-03-14 14:25:00,8.76,8.76,8.75,8.76,107964.0,7.6674,7.6674,7.6587,7.6674,107964.0
2016-03-14 14:30:00,8.75,8.76,8.75,8.75,173889.0,7.6587,7.6674,7.6587,7.6587,173889.0
2016-03-14 14:35:00,8.75,8.76,8.75,8.76,124902.0,7.6587,7.6674,7.6587,7.6674,124902.0
2016-03-14 14:40:00,8.75,8.77,8.75,8.76,269010.0,7.6587,7.6762,7.6587,7.6674,269010.0
2016-03-14 14:45:00,8.75,8.77,8.75,8.77,219555.0,7.6587,7.6762,7.6587,7.6762,219555.0
2016-03-14 14:50:00,8.77,8.77,8.75,8.76,229101.0,7.6762,7.6762,7.6587,7.6674,229101.0
2016-03-14 14:55:00,8.76,8.76,8.74,8.75,355218.0,7.6674,7.6674,7.6499,7.6587,355218.0
2016-03-14 15:00:00,8.75,8.75,8.74,8.75,274164.0,7.6587,7.6587,7.6499,7.6587,274164.0
2016-03-14 15:05:00,8.75,8.75,8.74,8.75,274602.0,7.6587,7.6587,7.6499,7.6587,274602.0
2016-03-14 15:10:00,8.75,8.75,8.73,8.74,361179.0,7.6587,7.6587,7.6412,7.6499,361179.0
2016-03-14 15:15:00,8.74,8.74,8.72,8.73,245583.0,7.6499,7.6499,7.6324,7.6412,245583.0
2016-03-14 15:20:00,8.73,8.74,8.72,8.74,487068.0,7.6412,7.6499,7.6324,7.6499,487068.0
2016-03-14 15:25:00,8.74,8.77,8.74,8.76,734784.0,7.6499,7.6762,7.6499,7.6674,734784.0
2016-03-14 15:30:00,8.76,8.76,8.74,8.74,384912.0,7.6674,7.6674,7.6499,7.6499,384912.0
2016-03-14 15:35:00,8.74,8.74,8.73,8.74,451371.0,7.6499,7.6499,7.6412,7.6499,451371.0
2016-03-14 15:40:00,8.74,8.75,8.73,8.74,642123.0,7.6499,7.6587,7.6412,7.6499,642123.0
2016-03-14 15:45:00,8.74,8.74,8.73,8.74,375309.0,7.6499,7.6499,7.6412,7.6499,375309.0
2016-03-14 15:50:00,8.74,8.74,8.73,8.74,671739.0,7.6499,7.6499,7.6412,7.6499,671739.0
2016-03-14 15:55:00,8.74,8.74,8.72,8.72,1601826.0,7.6499,7.6499,7.6324,7.6324,1601826.0
2016-03-15 09:30:00,8.66,8.67,8.6,8.61,965064.0,7.5799,7.5887,7.5274,7.5361,965064.0
2016-03-15 09:35:00,8.61,8.61,8.58,8.59,481554.0,7.5361,7.5361,7.5099,7.5186,481554.0
2016-03-15 09:40:00,8.59,8.62,8.58,8.6,736314.0,7.5186,7.5449,7.5099,7.5274,736314.0
2016-03-15 09:45:00,8.6,8.62,8.57,8.59,463116.0,7.5274,7.5449,7.5011,7.5186,463116.0
2016-03-15 09:50:00,8.59,8.6,8.57,8.58,536280.0,7.5186,7.5274,7.5011,7.5099,536280.0
2016-03-15 09:55:00,8.58,8.6,8.58,8.58,352854.0,7.5099,7.5274,7.5099,7.5099,352854.0
2016-03-15 10:00:00,8.58,8.58,8.56,8.56,490590.0,7.5099,7.5099,7.4924,7.4924,490590.0
2016-03-15 10:05:00,8.56,8.59,8.56,8.57,436758.0,7.4924,7.5186,7.4924,7.5011,436758.0
2016-03-15 10:10:00,8.57,8.6,8.56,8.59,454680.0,7.5011,7.5274,7.4924,7.5186,454680.0
2016-03-15 10:15:00,8.59,8.6,8.56,8.57,349512.0,7.5186,7.5274,7.4924,7.5011,349512.0
2016-03-15 10:20:00,8.57,8.59,8.56,8.58,308130.0,7.5011,7.5186,7.4924,7.5099,308130.0
2016-03-15 10:25:00,8.58,8.61,8.58,8.61,399048.0,7.5099,7.5361,7.5099,7.5361,399048.0
2016-03-15 10:30:00,8.61,8.64,8.61,8.63,398502.0,7.5361,7.5624,7.5361,7.5536,398502.0
2016-03-15 10:35:00,8.63,8.63,8.61,8.63,374952.0,7.5536,7.5536,7.5361,7.5536,374952.0
2016-03-15 10:40:00,8.63,8.63,8.61,8.61,852990.0,7.5536,7.5536,7.5361,7.5361,852990.0
2016-03-15 10:45:00,8.61,8.61,8.59,8.6,465456.0,7.5361,7.5361,7.5186,7.5274,465456.0
2016-03-15 10:50:00,8.6,8.61,8.59,8.59,361098.0,7.5274,7.5361,7.5186,7.5186,361098.0
2016-03-15 10:55:00,8.59,8.6,8.58,8.6,735882.0,7.5186,7.5274,7.5099,7.5274,735882.0
2016-03-15 11:00:00,8.59,8.63,8.58,8.62,1820112.0,7.5186,7.5536,7.5099,7.5449,1820112.0
2016-03-15 11:05:00,8.62,8.64,8.61,8.64,514200.0,7.5449,7.5624,7.5361,7.5624,514200.0
2016-03-15 11:10:00,8.64,8.64,8.62,8.62,371364.0,7.5624,7.5624,7.5449,7.5449,371364.0
2016-03-15 11:15:00,8.62,8.62,8.6,8.61,420744.0,7.5449,7.5449,7.5274,7.5361,420744.0
2016-03-15 11:20:00,8.61,8.62,8.61,8.62,759402.0,7.5361,7.5449,7.5361,7.5449,759402.0
2016-03-15 11:25:00,8.62,8.62,8.59,8.59,1000170.0,7.5449,7.5449,7.5186,7.5186,1000170.0
2016-03-15 11:30:00,8.59,8.6,8.58,8.6,990168.0,7.5186,7.5274,7.5099,7.5274,990168.0
2016-03-15 11:35:00,8.6,8.61,8.59,8.59,396996.0,7.5274,7.5361,7.5186,7.5186,396996.0
2016-03-15 11:40:00,8.59,8.59,8.57,8.58,906150.0,7.5186,7.5186,7.5011,7.5099,906150.0
2016-03-15 11:45:00,8.58,8.59,8.58,8.58,247776.0,7.5099,7.5186,7.5099,7.5099,247776.0
2016-03-15 11:50:00,8.58,8.58,8.58,8.58,285630.0,7.5099,7.5099,7.5099,7.5099,285630.0
2016-03-15 11:55:00,8.58,8.58,8.55,8.55,672732.0,7.5099,7.5099,7.4836,7.4836,672732.0
2016-03-15 12:00:00,8.55,8.56,8.54,8.56,416376.0,7.4836,7.4924,7.4749,7.4924,416376.0
2016-03-15 12:05:00,8.55,8.57,8.55,8.56,278820.0,7.4836,7.5011,7.4836,7.4924,278820.0
2016-03-15 12:10:00,8.56,8.57,8.55,8.56,615816.0,7.4924,7.5011,7.4836,7.4924,615816.0
2016-03-15 12:15:00,8.57,8.58,8.56,8.58,296412.0,7.5011,7.5099,7.4924,7.5099,296412.0
2016-03-15 12:20:00,8.58,8.59,8.58,8.59,380310.0,7.5099,7.5186,7.5099,7.5186,380310.0
2016-03-15 12:25:00,8.59,8.6,8.59,8.6,117594.0,7.5186,7.5274,7.5186,7.5274,117594.0
2016-03-15 12:30:00,8.59,8.6,8.58,8.59,551826.0,7.5186,7.5274,7.5099,7.5186,551826.0
2016-03-15 12:35:00,8.59,8.59,8.58,8.58,278736.0,7.5186,7.5186,7.5099,7.5099,278736.0
2016-03-15 12:40:00,8.58,8.59,8.58,8.58,589560.0,7.5099,7.5186,7.5099,7.5099,589560.0
2016-03-15 12:45:00,8.58,8.58,8.57,8.58,188016.0,7.5099,7.5099,7.5011,7.5099,188016.0
2016-03-15 12:50:00,8.58,8.6,8.58,8.6,399408.0,7.5099,7.5274,7.5099,7.5274,399408.0
2016-03-15 12:55:00,8.6,8.61,8.59,8.61,418482.0,7.5274,7.5361,7.5186,7.5361,418482.0
2016-03-15 13:00:00,8.61,8.61,8.58,8.59,720852.0,7.5361,7.5361,7.5099,7.5186,720852.0
2016-03-15 13:05:00,8.59,8.59,8.58,8.59,140982.0,7.5186,7.5186,7.5099,7.5186,140982.0
2016-03-15 13:10:00,8.59,8.6,8.59,8.59,163650.0,7.5186,7.5274,7.5186,7.5186,163650.0
2016-03-15 13:15:00,8.59,8.6,8.59,8.6,163098.0,7.5186,7.5274,7.5186,7.5274,163098.0
2016-03-15 13:20:00,8.6,8.61,8.6,8.61,187122.0,7.5274,7.5361,7.5274,7.5361,187122.0
2016-03-15 13:25:00,8.61,8.62,8.6,8.62,464046.0,7.5361,7.5449,7.5274,7.5449,464046.0
2016-03-15 13:30:00,8.61,8.63,8.61,8.62,141696.0,7.5361,7.5536,7.5361,7.5449,141696.0
2016-03-15 13:35:00,8.62,8.62,8.6,8.61,146166.0,7.5449,7.5449,7.5274,7.5361,146166.0
2016-03-15 13:40:00,8.61,8.63,8.61,8.62,152070.0,7.5361,7.5536,7.5361,7.5449,152070.0
2016-03-15 13:45:00,8.62,8.62,8.6,8.61,134718.0,7.5449,7.5449,7.5274,7.5361,134718.0
2016-03-15 13:50:00,8.61,8.63,8.61,8.63,504438.0,7.5361,7.5536,7.5361,7.5536,504438.0
2016-03-15 13:55:00,8.63,8.63,8.62,8.62,184824.0,7.5536,7.5536,7.5449,7.5449,184824.0
2016-03-15 14:00:00,8.63,8.63,8.6,8.6,803706.0,7.5536,7.5536,7.5274,7.5274,803706.0
2016-03-15 14:05:00,8.6,8.61,8.6,8.61,232476.0,7.5274,7.5361,7.5274,7.5361,232476.0
2016-03-15 14:10:00,8.6,8.61,8.6,8.61,171588.0,7.5274,7.5361,7.5274,7.5361,171588.0
2016-03-15 14:15:00,8.61,8.61,8.6,8.61,118500.0,7.5361,7.5361,7.5274,7.5361,118500.0
2016-03-15 14:20:00,8.6,8.61,8.59,8.59,194214.0,7.5274,7.5361,7.5186,7.5186,194214.0
2016-03-15 14:25:00,8.59,8.6,8.59,8.6,245298.0,7.5186,7.5274,7.5186,7.5274,245298.0
2016-03-15 14:30:00,8.6,8.6,8.58,8.6,233712.0,7.5274,7.5274,7.5099,7.5274,233712.0
2016-03-15 14:35:00,8.59,8.6,8.59,8.59,155742.0,7.5186,7.5274,7.5186,7.5186,155742.0
2016-03-15 14:40:00,8.59,8.59,8.58,8.58,134940.0,7.5186,7.5186,7.5099,7.5099,134940.0
2016-03-15 14:45:00,8.58,8.59,8.57,8.58,321546.0,7.5099,7.5186,7.5011,7.5099,321546.0
2016-03-15 14:50:00,8.58,8.59,8.57,8.57,177420.0,7.5099,7.5186,7.5011,7.5011,177420.0
2016-03-15 14:55:00,8.57,8.58,8.57,8.57,134562.0,7.5011,7.5099,7.5011,7.5011,134562.0
2016-03-15 15:00:00,8.57,8.58,8.57,8.58,272028.0,7.5011,7.5099,7.5011,7.5099,272028.0
2016-03-15 15:05:00,8.58,8.59,8.58,8.59,266790.0,7.5099,7.5186,7.5099,7.5186,266790.0
2016-03-15 15:10:00,8.59,8.61,8.58,8.6,287604.0,7.5186,7.5361,7.5099,7.5274,287604.0
2016-03-15 15:15:00,8.6,8.62,8.6,8.62,351156.0,7.5274,7.5449,7.5274,7.5449,351156.0
2016-03-15 15:20:00,8.62,8.62,8.61,8.62,490740.0,7.5449,7.5449,7.5361,7.5449,490740.0
2016-03-15 15:25:00,8.62,8.63,8.62,8.63,471246.0,7.5449,7.5536,7.5449,7.5536,471246.0
2016-03-15 15:30:00,8.63,8.63,8.63,8.63,321918.0,7.5536,7.5536,7.5536,7.5536,321918.0
2016-03-15 15:35:00,8.63,8.64,8.63,8.63,732486.0,7.5536,7.5624,7.5536,7.5536,732486.0
2016-03-15 15:40:00,8.63,8.64,8.63,8.63,594018.0,7.5536,7.5624,7.5536,7.5536,594018.0
2016-03-15 15:45:00,8.63,8.64,8.63,8.63,464016.0,7.5536,7.5624,7.5536,7.5536,464016.0
2016-03-15 15:50:00,8.63,8.64,8.63,8.64,785628.0,7.5536,7.5624,7.5536,7.5624,785628.0
2016-03-15 15:55:00,8.64,8.65,8.64,8.65,2446266.0,7.5624,7.5712,7.5624,7.5712,2446266.0
2016-03-16 09:30:00,8.63,8.63,8.58,8.6,378210.0,7.5536,7.5536,7.5099,7.5274,378210.0
2016-03-16 09:35:00,8.61,8.66,8.59,8.65,139017.0,7.5361,7.5799,7.5186,7.5712,139017.0
2016-03-16 09:40:00,8.65,8.65,8.62,8.63,182535.0,7.5712,7.5712,7.5449,7.5536,182535.0
2016-03-16 09:45:00,8.63,8.64,8.62,8.62,145005.0,7.5536,7.5624,7.5449,7.5449,145005.0
2016-03-16 09:50:00,8.63,8.66,8.62,8.65,109188.0,7.5536,7.5799,7.5449,7.5712,109188.0
2016-03-16 09:55:00,8.65,8.66,8.64,8.65,219564.0,7.5712,7.5799,7.5624,7.5712,219564.0
2016-03-16 10:00:00,8.65,8.69,8.65,8.67,411768.0,7.5712,7.6062,7.5712,7.5887,411768.0
2016-03-16 10:05:00,8.67,8.67,8.66,8.67,70074.0,7.5887,7.5887,7.5799,7.5887,70074.0
2016-03-16 10:10:00,8.67,8.69,8.66,8.69,160158.0,7.5887,7.6062,7.5799,7.6062,160158.0
2016-03-16 10:15:00,8.69,8.69,8.67,8.68,187701.0,7.6062,7.6062,7.5887,7.5974,187701.0
2016-03-16 10:20:00,8.68,8.69,8.67,8.68,160647.0,7.5974,7.6062,7.5887,7.5974,160647.0
2016-03-16 10:25:00,8.68,8.71,8.68,8.71,374661.0,7.5974,7.6237,7.5974,7.6237,374661.0
2016-03-16 10:30:00,8.71,8.71,8.69,8.69,191748.0,7.6237,7.6237,7.6062,7.6062,191748.0
2016-03-16 10:35:00,8.69,8.7,8.69,8.7,141789.0,7.6062,7.6149,7.6062,7.6149,141789.0
2016-03-16 10:40:00,8.7,8.72,8.7,8.72,191886.0,7.6149,7.6324,7.6149,7.6324,191886.0
2016-03-16 10:45:00,8.72,8.73,8.7,8.71,119547.0,7.6324,7.6412,7.6149,7.6237,119547.0
2016-03-16 10:50:00,8.71,8.71,8.7,8.71,153393.0,7.6237,7.6237,7.6149,7.6237,153393.0
2016-03-16 10:55:00,8.71,8.72,8.7,8.71,254856.0,7.6237,7.6324,7.6149,7.6237,254856.0
2016-03-16 11:00:00,8.71,8.71,8.7,8.71,117687.0,7.6237,7.6237,7.6149,7.6237,117687.0
2016-03-16 11:05:00,8.71,8.71,8.69,8.7,106701.0,7.6237,7.6237,7.6062,7.6149,106701.0
2016-03-16 11:10:00,8.7,8.7,8.68,8.68,142635.0,7.6149,7.6149,7.5974,7.5974,142635.0
2016-03-16 11:15:00,8.68,8.68,8.67,8.68,131352.0,7.5974,7.5974,7.5887,7.5974,131352.0
2016-03-16 11:20:00,8.68,8.69,8.68,8.68,74526.0,7.5974,7.6062,7.5974,7.5974,74526.0
2016-03-16 11:25:00,8.68,8.68,8.67,8.67,56628.0,7.5974,7.5974,7.5887,7.5887,56628.0
2016-03-16 11:30:00,8.67,8.67,8.66,8.67,46701.0,7.5887,7.5887,7.5799,7.5887,46701.0
2016-03-16 11:35:00,8.67,8.67,8.65,8.66,96672.0,7.5887,7.5887,7.5712,7.5799,96672.0
2016-03-16 11:40:00,8.66,8.66,8.64,8.64,71133.0,7.5799,7.5799,7.5624,7.5624,71133.0
2016-03-16 11:45:00,8.65,8.65,8.63,8.63,115419.0,7.5712,7.5712,7.5536,7.5536,115419.0
2016-03-16 11:50:00,8.62,8.64,8.62,8.64,133419.0,7.5449,7.5624,7.5449,7.5624,133419.0
2016-03-16 11:55:00,8.64,8.64,8.63,8.63,80034.0,7.5624,7.5624,7.5536,7.5536,80034.0
2016-03-16 12:00:00,8.63,8.64,8.63,8.63,66396.0,7.5536,7.5624,7.5536,7.5536,66396.0
2016-03-16 12:05:00,8.63,8.64,8.62,8.63,64062.0,7.5536,7.5624,7.5449,7.5536,64062.0
2016-03-16 12:10:00,8.63,8.64,8.62,8.64,63831.0,7.5536,7.5624,7.5449,7.5624,63831.0
2016-03-16 12:15:00,8.64,8.64,8.63,8.63,68070.0,7.5624,7.5624,7.5536,7.5536,68070.0
2016-03-16 12:20:00,8.63,8.63,8.62,8.63,47964.0,7.5536,7.5536,7.5449,7.5536,47964.0
2016-03-16 12:25:00,8.63,8.63,8.62,8.63,52179.0,7.5536,7.5536,7.5449,7.5536,52179.0
2016-03-16 12:30:00,8.63,8.63,8.62,8.63,42597.0,7.5536,7.5536,7.5449,7.5536,42597.0
2016-03-16 12:35:00,8.63,8.63,8.62,8.63,73761.0,7.5536,7.5536,7.5449,7.5536,73761.0
2016-03-16 12:40:00,8.63,8.63,8.63,8.63,89301.0,7.5536,7.5536,7.5536,7.5536,89301.0
2016-03-16 12:45:00,8.63,8.63,8.6,8.61,141249.0,7.5536,7.5536,7.5274,7.5361,141249.0
2016-03-16 12:50:00,8.61,8.61,8.6,8.6,91587.0,7.5361,7.5361,7.5274,7.5274,91587.0
2016-03-16 12:55:00,8.6,8.61,8.6,8.61,95751.0,7.5274,7.5361,7.5274,7.5361,95751.0
2016-03-16 13:00:00,8.61,8.62,8.6,8.6,174366.0,7.5361,7.5449,7.5274,7.5274,174366.0
2016-03-16 13:05:00,8.6,8.6,8.59,8.59,81930.0,7.5274,7.5274,7.5186,7.5186,81930.0
2016-03-16 13:10:00,8.59,8.6,8.59,8.59,390267.0,7.5186,7.5274,7.5186,7.5186,390267.0
2016-03-16 13:15:00,8.59,8.61,8.59,8.6,196746.0,7.5186,7.5361,7.5186,7.5274,196746.0
2016-03-16 13:20:00,8.6,8.6,8.6,8.6,53691.0,7.5274,7.5274,7.5274,7.5274,53691.0
2016-03-16 13:25:00,8.6,8.62,8.6,8.61,174144.0,7.5274,7.5449,7.5274,7.5361,174144.0
2016-03-16 13:30:00,8.61,8.62,8.6,8.61,124698.0,7.5361,7.5449,7.5274,7.5361,124698.0
2016-03-16 13:35:00,8.6,8.61,8.6,8.6,47148.0,7.5274,7.5361,7.5274,7.5274,47148.0
2016-03-16 13:40:00,8.61,8.62,8.61,8.61,65082.0,7.5361,7.5449,7.5361,7.5361,65082.0
2016-03-16 13:45:00,8.61,8.61,8.6,8.61,45483.0,7.5361,7.5361,7.5274,7.5361,45483.0
2016-03-16 13:50:00,8.61,8.62,8.61,8.61,55827.0,7.5361,7.5449,7.5361,7.5361,55827.0
2016-03-16 13:55:00,8.61,8.62,8.6,8.61,113292.0,7.5361,7.5449,7.5274,7.5361,113292.0
2016-03-16 14:00:00,8.61,8.69,8.61,8.66,363687.0,7.5361,7.6062,7.5361,7.5799,363687.0
2016-03-16 14:05:00,8.66,8.69,8.65,8.67,178302.0,7.5799,7.6062,7.5712,7.5887,178302.0
2016-03-16 14:10:00,8.67,8.67,8.63,8.64,126504.0,7.5887,7.5887,7.5536,7.5624,126504.0
2016-03-16 14:15:00,8.64,8.66,8.64,8.65,210894.0,7.5624,7.5799,7.5624,7.5712,210894.0
2016-03-16 14:20:00,8.65,8.68,8.65,8.67,107865.0,7.5712,7.5974,7.5712,7.5887,107865.0
2016-03-16 14:25:00,8.68,8.71,8.67,8.71,162693.0,7.5974,7.6237,7.5887,7.6237,162693.0
2016-03-16 14:30:00,8.71,8.72,8.7,8.71,101487.0,7.6237,7.6324,7.6149,7.6237,101487.0
2016-03-16 14:35:00,8.71,8.72,8.69,8.72,79059.0,7.6237,7.6324,7.6062,7.6324,79059.0
2016-03-16 14:40:00,8.72,8.76,8.72,8.75,540258.0,7.6324,7.6674,7.6324,7.6587,540258.0
2016-03-16 14:45:00,8.75,8.77,8.74,8.75,228162.0,7.6587,7.6762,7.6499,7.6587,228162.0
2016-03-16 14:50:00,8.75,8.76,8.73,8.74,222522.0,7.6587,7.6674,7.6412,7.6499,222522.0
2016-03-16 14:55:00,8.74,8.74,8.71,8.71,171954.0,7.6499,7.6499,7.6237,7.6237,171954.0
2016-03-16 15:00:00,8.71,8.72,8.7,8.72,135963.0,7.6237,7.6324,7.6149,7.6324,135963.0
2016-03-16 15:05:00,8.72,8.73,8.72,8.73,131784.0,7.6324,7.6412,7.6324,7.6412,131784.0
2016-03-16 15:10:00,8.73,8.74,8.72,8.74,141801.0,7.6412,7.6499,7.6324,7.6499,141801.0
2016-03-16 15:15:00,8.74,8.75,8.74,8.74,210798.0,7.6499,7.6587,7.6499,7.6499,210798.0
2016-03-16 15:20:00,8.75,8.75,8.72,8.72,210075.0,7.6587,7.6587,7.6324,7.6324,210075.0
2016-03-16 15:25:00,8.72,8.74,8.72,8.74,301845.0,7.6324,7.6499,7.6324,7.6499,301845.0
2016-03-16 15:30:00,8.74,8.74,8.73,8.73,459672.0,7.6499,7.6499,7.6412,7.6412,459672.0
2016-03-16 15:35:00,8.73,8.75,8.71,8.75,512577.0,7.6412,7.6587,7.6237,7.6587,512577.0
2016-03-16 15:40:00,8.75,8.75,8.73,8.73,320319.0,7.6587,7.6587,7.6412,7.6412,320319.0
2016-03-16 15:45:00,8.73,8.74,8.73,8.74,223851.0,7.6412,7.6499,7.6412,7.6499,223851.0
2016-03-16 15:50:00,8.74,8.74,8.73,8.73,405738.0,7.6499,7.6499,7.6412,7.6412,405738.0
2016-03-16 15:55:00,8.73,8.74,8.72,8.73,995301.0,7.6412,7.6499,7.6324,7.6412,995301.0
2016-03-17 09:30:00,8.75,8.78,8.73,8.75,315732.0,7.6587,7.6849,7.6412,7.6587,315732.0
2016-03-17 09:35:00,8.75,8.77,8.73,8.74,143397.0,7.6587,7.6762,7.6412,7.6499,143397.0
2016-03-17 09:40:00,8.74,8.75,8.71,8.71,160284.0,7.6499,7.6587,7.6237,7.6237,160284.0
2016-03-17 09:45:00,8.72,8.77,8.72,8.77,573747.0,7.6324,7.6762,7.6324,7.6762,573747.0
2016-03-17 09:50:00,8.77,8.78,8.75,8.77,198429.0,7.6762,7.6849,7.6587,7.6762,198429.0
2016-03-17 09:55:00,8.77,8.8,8.76,8.8,103863.0,7.6762,7.7024,7.6674,7.7024,103863.0
2016-03-17 10:00:00,8.8,8.82,8.78,8.81,165732.0,7.7024,7.7199,7.6849,7.7112,165732.0
2016-03-17 10:05:00,8.81,8.83,8.81,8.82,214569.0,7.7112,7.7287,7.7112,7.7199,214569.0
2016-03-17 10:10:00,8.82,8.83,8.81,8.83,146193.0,7.7199,7.7287,7.7112,7.7287,146193.0
2016-03-17 10:15:00,8.83,8.83,8.81,8.82,155256.0,7.7287,7.7287,7.7112,7.7199,155256.0
2016-03-17 10:20:00,8.82,8.84,8.81,8.82,195759.0,7.7199,7.7375,7.7112,7.7199,195759.0
2016-03-17 10:25:00,8.82,8.84,8.81,8.84,150462.0,7.7199,7.7375,7.7112,7.7375,150462.0
2016-03-17 10:30:00,8.83,8.84,8.82,8.83,238806.0,7.7287,7.7375,7.7199,7.7287,238806.0
2016-03-17 10:35:00,8.83,8.86,8.83,8.86,99771.0,7.7287,7.755,7.7287,7.755,99771.0
2016-03-17 10:40:00,8.86,8.86,8.84,8.84,136740.0,7.755,7.755,7.7375,7.7375,136740.0
2016-03-17 10:45:00,8.84,8.86,8.83,8.84,112506.0,7.7375,7.755,7.7287,7.7375,112506.0
2016-03-17 10:50:00,8.84,8.84,8.83,8.84,176208.0,7.7375,7.7375,7.7287,7.7375,176208.0
2016-03-17 10:55:00,8.84,8.84,8.81,8.82,392931.0,7.7375,7.7375,7.7112,7.7199,392931.0
2016-03-17 11:00:00,8.82,8.83,8.79,8.8,331203.0,7.7199,7.7287,7.6937,7.7024,331203.0
2016-03-17 11:05:00,8.8,8.83,8.8,8.83,286461.0,7.7024,7.7287,7.7024,7.7287,286461.0
2016-03-17 11:10:00,8.83,8.84,8.81,8.82,189636.0,7.7287,7.7375,7.7112,7.7199,189636.0
2016-03-17 11:15:00,8.82,8.83,8.82,8.83,300516.0,7.7199,7.7287,7.7199,7.7287,300516.0
2016-03-17 11:20:00,8.83,8.84,8.83,8.84,127071.0,7.7287,7.7375,7.7287,7.7375,127071.0
2016-03-17 11:25:00,8.84,8.85,8.83,8.83,120183.0,7.7375,7.7462,7.7287,7.7287,120183.0
2016-03-17 11:30:00,8.83,8.85,8.83,8.84,209532.0,7.7287,7.7462,7.7287,7.7375,209532.0
2016-03-17 11:35:00,8.84,8.85,8.83,8.84,109020.0,7.7375,7.7462,7.7287,7.7375,109020.0
2016-03-17 11:40:00,8.84,8.85,8.83,8.83,112650.0,7.7375,7.7462,7.7287,7.7287,112650.0
2016-03-17 11:45:00,8.83,8.84,8.82,8.82,200013.0,7.7287,7.7375,7.7199,7.7199,200013.0
2016-03-17 11:50:00,8.83,8.83,8.82,8.83,49542.0,7.7287,7.7287,7.7199,7.7287,49542.0
2016-03-17 11:55:00,8.83,8.83,8.82,8.83,427260.0,7.7287,7.7287,7.7199,7.7287,427260.0
2016-03-17 12:00:00,8.83,8.84,8.82,8.84,143370.0,7.7287,7.7375,7.7199,7.7375,143370.0
2016-03-17 12:05:00,8.84,8.87,8.84,8.87,269703.0,7.7375,7.7637,7.7375,7.7637,269703.0
2016-03-17 12:10:00,8.87,8.88,8.86,8.88,123612.0,7.7637,7.7725,7.755,7.7725,123612.0
2016-03-17 12:15:00,8.88,8.89,8.87,8.88,167061.0,7.7725,7.7812,7.7637,7.7725,167061.0
2016-03-17 12:20:00,8.88,8.91,8.88,8.9,315609.0,7.7725,7.7987,7.7725,7.79,315609.0
2016-03-17 12:25:00,8.91,8.92,8.9,8.91,271944.0,7.7987,7.8075,7.79,7.7987,271944.0
2016-03-17 12:30:00,8.91,8.93,8.89,8.92,199827.0,7.7987,7.8162,7.7812,7.8075,199827.0
2016-03-17 12:35:00,8.92,8.93,8.9,8.91,255879.0,7.8075,7.8162,7.79,7.7987,255879.0
2016-03-17 12:40:00,8.91,8.91,8.9,8.91,141060.0,7.7987,7.7987,7.79,7.7987,141060.0
2016-03-17 12:45:00,8.91,8.91,8.9,8.91,170781.0,7.7987,7.7987,7.79,7.7987,170781.0
2016-03-17 12:50:00,8.91,8.91,8.89,8.89,155529.0,7.7987,7.7987,7.7812,7.7812,155529.0
2016-03-17 12:55:00,8.89,8.89,8.88,8.89,94122.0,7.7812,7.7812,7.7725,7.7812,94122.0
2016-03-17 13:00:00,8.89,8.9,8.89,8.9,108108.0,7.7812,7.79,7.7812,7.79,108108.0
2016-03-17 13:05:00,8.9,8.9,8.89,8.89,100074.0,7.79,7.79,7.7812,7.7812,100074.0
2016-03-17 13:10:00,8.89,8.9,8.88,8.88,155148.0,7.7812,7.79,7.7725,7.7725,155148.0
2016-03-17 13:15:00,8.88,8.88,8.87,8.87,66144.0,7.7725,7.7725,7.7637,7.7637,66144.0
2016-03-17 13:20:00,8.87,8.88,8.87,8.87,107160.0,7.7637,7.7725,7.7637,7.7637,107160.0
2016-03-17 13:25:00,8.87,8.87,8.85,8.85,177768.0,7.7637,7.7637,7.7462,7.7462,177768.0
2016-03-17 13:30:00,8.85,8.87,8.84,8.87,140442.0,7.7462,7.7637,7.7375,7.7637,140442.0
2016-03-17 13:35:00,8.86,8.88,8.86,8.88,102309.0,7.755,7.7725,7.755,7.7725,102309.0
2016-03-17 13:40:00,8.88,8.89,8.87,8.87,126168.0,7.7725,7.7812,7.7637,7.7637,126168.0
2016-03-17 13:45:00,8.87,8.89,8.87,8.89,211125.0,7.7637,7.7812,7.7637,7.7812,211125.0
2016-03-17 13:50:00,8.89,8.89,8.87,8.89,97758.0,7.7812,7.7812,7.7637,7.7812,97758.0
2016-03-17 13:55:00,8.89,8.9,8.87,8.89,206727.0,7.7812,7.79,7.7637,7.7812,206727.0
2016-03-17 14:00:00,8.89,8.89,8.88,8.88,96942.0,7.7812,7.7812,7.7725,7.7725,96942.0
2016-03-17 14:05:00,8.88,8.9,8.88,8.89,233769.0,7.7725,7.79,7.7725,7.7812,233769.0
2016-03-17 14:10:00,8.89,8.9,8.89,8.9,238017.0,7.7812,7.79,7.7812,7.79,238017.0
2016-03-17 14:15:00,8.9,8.91,8.89,8.9,150600.0,7.79,7.7987,7.7812,7.79,150600.0
2016-03-17 14:20:00,8.9,8.9,8.88,8.88,158880.0,7.79,7.79,7.7725,7.7725,158880.0
2016-03-17 14:25:00,8.88,8.9,8.88,8.89,670713.0,7.7725,7.79,7.7725,7.7812,670713.0
2016-03-17 14:30:00,8.89,8.89,8.88,8.89,121821.0,7.7812,7.7812,7.7725,7.7812,121821.0
2016-03-17 14:35:00,8.89,8.89,8.87,8.88,105330.0,7.7812,7.7812,7.7637,7.7725,105330.0
2016-03-17 14:40:00,8.88,8.9,8.88,8.89,99279.0,7.7725,7.79,7.7725,7.7812,99279.0
2016-03-17 14:45:00,8.9,8.9,8.88,8.9,103974.0,7.79,7.79,7.7725,7.79,103974.0
2016-03-17 14:50:00,8.9,8.91,8.9,8.9,182061.0,7.79,7.7987,7.79,7.79,182061.0
2016-03-17 14:55:00,8.9,8.9,8.89,8.89,156000.0,7.79,7.79,7.7812,7.7812,156000.0
2016-03-17 15:00:00,8.89,8.9,8.89,8.9,140052.0,7.7812,7.79,7.7812,7.79,140052.0
2016-03-17 15:05:00,8.9,8.9,8.9,8.9,141222.0,7.79,7.79,7.79,7.79,141222.0
2016-03-17 15:10:00,8.9,8.91,8.9,8.9,285882.0,7.79,7.7987,7.79,7.79,285882.0
2016-03-17 15:15:00,8.9,8.91,8.9,8.9,214074.0,7.79,7.7987,7.79,7.79,214074.0
2016-03-17 15:20:00,8.9,8.91,8.9,8.9,181035.0,7.79,7.7987,7.79,7.79,181035.0
2016-03-17 15:25:00,8.91,8.92,8.9,8.91,143286.0,7.7987,7.8075,7.79,7.7987,143286.0
2016-03-17 15:30:00,8.91,8.92,8.9,8.9,191025.0,7.7987,7.8075,7.79,7.79,191025.0
2016-03-17 15:35:00,8.9,8.91,8.9,8.91,267045.0,7.79,7.7987,7.79,7.7987,267045.0
2016-03-17 15:40:00,8.91,8.91,8.9,8.9,284973.0,7.7987,7.7987,7.79,7.79,284973.0
2016-03-17 15:45:00,8.9,8.91,8.89,8.9,360702.0,7.79,7.7987,7.7812,7.79,360702.0
2016-03-17 15:50:00,8.9,8.9,8.9,8.9,900222.0,7.79,7.79,7.79,7.79,900222.0
2016-03-17 15:55:00,8.9,8.91,8.9,8.9,957504.0,7.79,7.7987,7.79,7.79,957504.0
2016-03-18 09:30:00,8.95,8.99,8.9,8.98,4854651.0,7.8337,7.8687,7.79,7.86,4854651.0
2016-03-18 09:35:00,8.98,9.04,8.97,9.03,406440.0,7.86,7.9125,7.8512,7.9038,406440.0
2016-03-18 09:40:00,9.03,9.05,9.02,9.04,308148.0,7.9038,7.9213,7.895,7.9125,308148.0
2016-03-18 09:45:00,9.04,9.04,9.0,9.02,445611.0,7.9125,7.9125,7.8775,7.895,445611.0
2016-03-18 09:50:00,9.02,9.02,8.99,8.99,343443.0,7.895,7.895,7.8687,7.8687,343443.0
2016-03-18 09:55:00,8.99,9.02,8.99,9.02,1034334.0,7.8687,7.895,7.8687,7.895,1034334.0
2016-03-18 10:00:00,9.02,9.07,9.01,9.07,375351.0,7.895,7.9388,7.8863,7.9388,375351.0
2016-03-18 10:05:00,9.07,9.08,9.06,9.07,239274.0,7.9388,7.9475,7.93,7.9388,239274.0
2016-03-18 10:10:00,9.07,9.08,9.06,9.07,324171.0,7.9388,7.9475,7.93,7.9388,324171.0
2016-03-18 10:15:00,9.07,9.08,9.06,9.07,354729.0,7.9388,7.9475,7.93,7.9388,354729.0
2016-03-18 10:20:00,9.07,9.08,9.07,9.07,201795.0,7.9388,7.9475,7.9388,7.9388,201795.0
2016-03-18 10:25:00,9.07,9.08,9.05,9.05,184353.0,7.9388,7.9475,7.9213,7.9213,184353.0
2016-03-18 10:30:00,9.05,9.08,9.05,9.08,407328.0,7.9213,7.9475,7.9213,7.9475,407328.0
2016-03-18 10:35:00,9.09,9.09,9.05,9.06,315966.0,7.9563,7.9563,7.9213,7.93,315966.0
2016-03-18 10:40:00,9.06,9.07,9.05,9.06,219669.0,7.93,7.9388,7.9213,7.93,219669.0
2016-03-18 10:45:00,9.06,9.06,9.02,9.03,700413.0,7.93,7.93,7.895,7.9038,700413.0
2016-03-18 10:50:00,9.03,9.05,9.02,9.04,174810.0,7.9038,7.9213,7.895,7.9125,174810.0
2016-03-18 10:55:00,9.04,9.04,9.01,9.01,211455.0,7.9125,7.9125,7.8863,7.8863,211455.0
2016-03-18 11:00:00,9.01,9.02,9.01,9.01,250593.0,7.8863,7.895,7.8863,7.8863,250593.0
2016-03-18 11:05:00,9.02,9.02,9.0,9.0,366852.0,7.895,7.895,7.8775,7.8775,366852.0
2016-03-18 11:10:00,9.0,9.01,8.99,9.0,499230.0,7.8775,7.8863,7.8687,7.8775,499230.0
2016-03-18 11:15:00,8.99,9.0,8.99,9.0,238524.0,7.8687,7.8775,7.8687,7.8775,238524.0
2016-03-18 11:20:00,9.0,9.0,8.99,9.0,119652.0,7.8775,7.8775,7.8687,7.8775,119652.0
2016-03-18 11:25:00,9.0,9.0,8.96,8.97,205707.0,7.8775,7.8775,7.8425,7.8512,205707.0
2016-03-18 11:30:00,8.97,9.0,8.97,9.0,133386.0,7.8512,7.8775,7.8512,7.8775,133386.0
2016-03-18 11:35:00,9.0,9.0,8.98,8.98,141624.0,7.8775,7.8775,7.86,7.86,141624.0
2016-03-18 11:40:00,8.98,8.99,8.96,8.96,133266.0,7.86,7.8687,7.8425,7.8425,133266.0
2016-03-18 11:45:00,8.96,8.97,8.96,8.96,139404.0,7.8425,7.8512,7.8425,7.8425,139404.0
2016-03-18 11:50:00,8.96,8.98,8.95,8.97,156381.0,7.8425,7.86,7.8337,7.8512,156381.0
2016-03-18 11:55:00,8.97,8.99,8.96,8.98,133692.0,7.8512,7.8687,7.8425,7.86,133692.0
2016-03-18 12:00:00,8.98,8.99,8.96,8.97,371262.0,7.86,7.8687,7.8425,7.8512,371262.0
2016-03-18 12:05:00,8.97,8.98,8.96,8.97,87765.0,7.8512,7.86,7.8425,7.8512,87765.0
2016-03-18 12:10:00,8.97,8.99,8.97,8.99,196443.0,7.8512,7.8687,7.8512,7.8687,196443.0
2016-03-18 12:15:00,8.99,8.99,8.96,8.96,146589.0,7.8687,7.8687,7.8425,7.8425,146589.0
2016-03-18 12:20:00,8.97,8.99,8.97,8.99,75807.0,7.8512,7.8687,7.8512,7.8687,75807.0
2016-03-18 12:25:00,8.99,8.99,8.98,8.98,145680.0,7.8687,7.8687,7.86,7.86,145680.0
2016-03-18 12:30:00,8.98,8.99,8.97,8.98,140070.0,7.86,7.8687,7.8512,7.86,140070.0
2016-03-18 12:35:00,8.98,8.99,8.98,8.99,98049.0,7.86,7.8687,7.86,7.8687,98049.0
2016-03-18 12:40:00,8.99,8.99,8.98,8.98,125295.0,7.8687,7.8687,7.86,7.86,125295.0
2016-03-18 12:45:00,8.98,9.0,8.98,8.99,197937.0,7.86,7.8775,7.86,7.8687,197937.0
2016-03-18 12:50:00,8.99,9.0,8.98,9.0,91449.0,7.8687,7.8775,7.86,7.8775,91449.0
2016-03-18 12:55:00,9.0,9.0,8.98,8.99,136545.0,7.8775,7.8775,7.86,7.8687,136545.0
2016-03-18 13:00:00,8.99,9.0,8.98,8.99,129576.0,7.8687,7.8775,7.86,7.8687,129576.0
2016-03-18 13:05:00,8.99,9.01,8.99,8.99,121326.0,7.8687,7.8863,7.8687,7.8687,121326.0
2016-03-18 13:10:00,8.98,9.0,8.97,8.97,154503.0,7.86,7.8775,7.8512,7.8512,154503.0
2016-03-18 13:15:00,8.97,8.98,8.96,8.96,112833.0,7.8512,7.86,7.8425,7.8425,112833.0
2016-03-18 13:20:00,8.96,8.97,8.94,8.96,158523.0,7.8425,7.8512,7.825,7.8425,158523.0
2016-03-18 13:25:00,8.96,8.97,8.96,8.97,91821.0,7.8425,7.8512,7.8425,7.8512,91821.0
2016-03-18 13:30:00,8.98,8.98,8.95,8.95,112809.0,7.86,7.86,7.8337,7.8337,112809.0
2016-03-18 13:35:00,8.95,8.96,8.94,8.95,134370.0,7.8337,7.8425,7.825,7.8337,134370.0
2016-03-18 13:40:00,8.95,8.96,8.94,8.96,115788.0,7.8337,7.8425,7.825,7.8425,115788.0
2016-03-18 13:45:00,8.96,8.96,8.95,8.95,144696.0,7.8425,7.8425,7.8337,7.8337,144696.0
2016-03-18 13:50:00,8.95,8.97,8.95,8.97,84867.0,7.8337,7.8512,7.8337,7.8512,84867.0
2016-03-18 13:55:00,8.97,8.98,8.96,8.97,135789.0,7.8512,7.86,7.8425,7.8512,135789.0
2016-03-18 14:00:00,8.97,8.97,8.96,8.96,96918.0,7.8512,7.8512,7.8425,7.8425,96918.0
2016-03-18 14:05:00,8.96,8.97,8.96,8.96,65190.0,7.8425,7.8512,7.8425,7.8425,65190.0
2016-03-18 14:10:00,8.96,8.97,8.95,8.95,131688.0,7.8425,7.8512,7.8337,7.8337,131688.0
2016-03-18 14:15:00,8.95,8.96,8.94,8.95,175767.0,7.8337,7.8425,7.825,7.8337,175767.0
2016-03-18 14:20:00,8.95,8.96,8.95,8.96,114318.0,7.8337,7.8425,7.8337,7.8425,114318.0
2016-03-18 14:25:00,8.96,8.96,8.94,8.94,181350.0,7.8425,7.8425,7.825,7.825,181350.0
2016-03-18 14:30:00,8.94,8.97,8.94,8.95,124554.0,7.825,7.8512,7.825,7.8337,124554.0
2016-03-18 14:35:00,8.95,8.96,8.95,8.95,101892.0,7.8337,7.8425,7.8337,7.8337,101892.0
2016-03-18 14:40:00,8.95,8.96,8.94,8.95,141699.0,7.8337,7.8425,7.825,7.8337,141699.0
2016-03-18 14:45:00,8.95,8.96,8.94,8.94,220077.0,7.8337,7.8425,7.825,7.825,220077.0
2016-03-18 14:50:00,8.94,8.95,8.94,8.94,111036.0,7.825,7.8337,7.825,7.825,111036.0
2016-03-18 14:55:00,8.94,8.94,8.94,8.94,88278.0,7.825,7.825,7.825,7.825,88278.0
2016-03-18 15:00:00,8.94,8.96,8.94,8.96,140439.0,7.825,7.8425,7.825,7.8425,140439.0
2016-03-18 15:05:00,8.96,8.97,8.95,8.96,265380.0,7.8425,7.8512,7.8337,7.8425,265380.0
2016-03-18 15:10:00,8.96,8.97,8.96,8.96,398187.0,7.8425,7.8512,7.8425,7.8425,398187.0
2016-03-18 15:15:00,8.96,8.97,8.96,8.96,310632.0,7.8425,7.8512,7.8425,7.8425,310632.0
2016-03-18 15:20:00,8.96,8.99,8.96,8.98,174948.0,7.8425,7.8687,7.8425,7.86,174948.0
2016-03-18 15:25:00,8.99,8.99,8.97,8.98,112467.0,7.8687,7.8687,7.8512,7.86,112467.0
2016-03-18 15:30:00,8.98,8.98,8.96,8.97,271704.0,7.86,7.86,7.8425,7.8512,271704.0
2016-03-18 15:35:00,8.97,8.97,8.95,8.96,239118.0,7.8512,7.8512,7.8337,7.8425,239118.0
2016-03-18 15:40:00,8.96,8.96,8.95,8.96,239721.0,7.8425,7.8425,7.8337,7.8425,239721.0
2016-03-18 15:45:00,8.96,8.97,8.96,8.97,277617.0,7.8425,7.8512,7.8425,7.8512,277617.0
2016-03-18 15:50:00,8.98,9.01,8.97,8.99,1770018.0,7.86,7.8863,7.8512,7.8687,1770018.0
2016-03-18 15:55:00,8.99,9.01,8.98,9.0,2764101.0,7.8687,7.8863,7.86,7.8775,2764101.0
2016-03-21 09:30:00,9.02,9.05,8.97,8.98,548511.0,7.895,7.9213,7.8512,7.86,548511.0
2016-03-21 09:35:00,8.98,9.01,8.97,9.0,176133.0,7.86,7.8863,7.8512,7.8775,176133.0
2016-03-21 09:40:00,9.0,9.03,9.0,9.03,301860.0,7.8775,7.9038,7.8775,7.9038,301860.0
2016-03-21 09:45:00,9.04,9.04,8.99,9.0,245124.0,7.9125,7.9125,7.8687,7.8775,245124.0
2016-03-21 09:50:00,9.0,9.01,8.98,9.0,178443.0,7.8775,7.8863,7.86,7.8775,178443.0
2016-03-21 09:55:00,9.0,9.0,8.97,8.97,167493.0,7.8775,7.8775,7.8512,7.8512,167493.0
2016-03-21 10:00:00,8.97,8.98,8.95,8.95,132669.0,7.8512,7.86,7.8337,7.8337,132669.0
2016-03-21 10:05:00,8.95,8.95,8.91,8.91,379680.0,7.8337,7.8337,7.7987,7.7987,379680.0
2016-03-21 10:10:00,8.91,8.91,8.88,8.88,362925.0,7.7987,7.7987,7.7725,7.7725,362925.0
2016-03-21 10:15:00,8.88,8.89,8.84,8.85,464157.0,7.7725,7.7812,7.7375,7.7462,464157.0
2016-03-21 10:20:00,8.85,8.86,8.85,8.85,362793.0,7.7462,7.755,7.7462,7.7462,362793.0
2016-03-21 10:25:00,8.85,8.91,8.85,8.89,244824.0,7.7462,7.7987,7.7462,7.7812,244824.0
2016-03-21 10:30:00,8.89,8.9,8.85,8.87,181311.0,7.7812,7.79,7.7462,7.7637,181311.0
2016-03-21 10:35:00,8.87,8.88,8.85,8.85,181134.0,7.7637,7.7725,7.7462,7.7462,181134.0
2016-03-21 10:40:00,8.85,8.86,8.82,8.82,176787.0,7.7462,7.755,7.7199,7.7199,176787.0
2016-03-21 10:45:00,8.82,8.85,8.81,8.85,205215.0,7.7199,7.7462,7.7112,7.7462,205215.0
2016-03-21 10:50:00,8.85,8.87,8.84,8.85,100884.0,7.7462,7.7637,7.7375,7.7462,100884.0
2016-03-21 10:55:00,8.85,8.86,8.84,8.85,72255.0,7.7462,7.755,7.7375,7.7462,72255.0
2016-03-21 11:00:00,8.85,8.85,8.83,8.85,130329.0,7.7462,7.7462,7.7287,7.7462,130329.0
2016-03-21 11:05:00,8.85,8.87,8.85,8.86,74337.0,7.7462,7.7637,7.7462,7.755,74337.0
2016-03-21 11:10:00,8.86,8.87,8.85,8.86,86829.0,7.755,7.7637,7.7462,7.755,86829.0
2016-03-21 11:15:00,8.86,8.89,8.86,8.89,85146.0,7.755,7.7812,7.755,7.7812,85146.0
2016-03-21 11:20:00,8.89,8.91,8.89,8.9,80949.0,7.7812,7.7987,7.7812,7.79,80949.0
2016-03-21 11:25:00,8.91,8.91,8.88,8.88,134100.0,7.7987,7.7987,7.7725,7.7725,134100.0
2016-03-21 11:30:00,8.88,8.9,8.88,8.89,74028.0,7.7725,7.79,7.7725,7.7812,74028.0
2016-03-21 11:35:00,8.89,8.9,8.87,8.88,127881.0,7.7812,7.79,7.7637,7.7725,127881.0
2016-03-21 11:40:00,8.89,8.89,8.88,8.89,110526.0,7.7812,7.7812,7.7725,7.7812,110526.0
2016-03-21 11:45:00,8.89,8.89,8.87,8.89,111876.0,7.7812,7.7812,7.7637,7.7812,111876.0
2016-03-21 11:50:00,8.89,8.89,8.88,8.89,36342.0,7.7812,7.7812,7.7725,7.7812,36342.0
2016-03-21 11:55:00,8.89,8.9,8.88,8.89,122175.0,7.7812,7.79,7.7725,7.7812,122175.0
2016-03-21 12:00:00,8.89,8.89,8.88,8.89,99582.0,7.7812,7.7812,7.7725,7.7812,99582.0
2016-03-21 12:05:00,8.89,8.9,8.88,8.89,53166.0,7.7812,7.79,7.7725,7.7812,53166.0
2016-03-21 12:10:00,8.89,8.89,8.88,8.89,112935.0,7.7812,7.7812,7.7725,7.7812,112935.0
2016-03-21 12:15:00,8.89,8.89,8.87,8.87,88167.0,7.7812,7.7812,7.7637,7.7637,88167.0
2016-03-21 12:20:00,8.87,8.88,8.87,8.87,78603.0,7.7637,7.7725,7.7637,7.7637,78603.0
2016-03-21 12:25:00,8.87,8.89,8.87,8.88,74829.0,7.7637,7.7812,7.7637,7.7725,74829.0
2016-03-21 12:30:00,8.88,8.89,8.88,8.88,127611.0,7.7725,7.7812,7.7725,7.7725,127611.0
2016-03-21 12:35:00,8.88,8.89,8.88,8.88,112698.0,7.7725,7.7812,7.7725,7.7725,112698.0
2016-03-21 12:40:00,8.88,8.88,8.87,8.87,74598.0,7.7725,7.7725,7.7637,7.7637,74598.0
2016-03-21 12:45:00,8.87,8.88,8.87,8.87,53976.0,7.7637,7.7725,7.7637,7.7637,53976.0
2016-03-21 12:50:00,8.87,8.88,8.87,8.88,86088.0,7.7637,7.7725,7.7637,7.7725,86088.0
2016-03-21 12:55:00,8.88,8.89,8.88,8.89,64758.0,7.7725,7.7812,7.7725,7.7812,64758.0
2016-03-21 13:00:00,8.88,8.89,8.88,8.88,66471.0,7.7725,7.7812,7.7725,7.7725,66471.0
2016-03-21 13:05:00,8.88,8.89,8.88,8.89,68412.0,7.7725,7.7812,7.7725,7.7812,68412.0
2016-03-21 13:10:00,8.89,8.9,8.88,8.9,39759.0,7.7812,7.79,7.7725,7.79,39759.0
2016-03-21 13:15:00,8.9,8.91,8.89,8.9,108609.0,7.79,7.7987,7.7812,7.79,108609.0
2016-03-21 13:20:00,8.9,8.91,8.89,8.9,80064.0,7.79,7.7987,7.7812,7.79,80064.0
2016-03-21 13:25:00,8.9,8.91,8.9,8.91,139440.0,7.79,7.7987,7.79,7.7987,139440.0
2016-03-21 13:30:00,8.91,8.91,8.9,8.9,89370.0,7.7987,7.7987,7.79,7.79,89370.0
2016-03-21 13:35:00,8.9,8.91,8.9,8.9,159750.0,7.79,7.7987,7.79,7.79,159750.0
2016-03-21 13:40:00,8.9,8.91,8.89,8.9,79977.0,7.79,7.7987,7.7812,7.79,79977.0
2016-03-21 13:45:00,8.9,8.91,8.89,8.89,99726.0,7.79,7.7987,7.7812,7.7812,99726.0
2016-03-21 13:50:00,8.89,8.9,8.89,8.9,88236.0,7.7812,7.79,7.7812,7.79,88236.0
2016-03-21 13:55:00,8.9,8.91,8.9,8.9,101760.0,7.79,7.7987,7.79,7.79,101760.0
2016-03-21 14:00:00,8.9,8.91,8.89,8.9,126006.0,7.79,7.7987,7.7812,7.79,126006.0
2016-03-21 14:05:00,8.9,8.9,8.89,8.89,117375.0,7.79,7.79,7.7812,7.7812,117375.0
2016-03-21 14:10:00,8.89,8.89,8.88,8.88,90531.0,7.7812,7.7812,7.7725,7.7725,90531.0
2016-03-21 14:15:00,8.88,8.89,8.88,8.89,90060.0,7.7725,7.7812,7.7725,7.7812,90060.0
2016-03-21 14:20:00,8.89,8.89,8.88,8.89,143289.0,7.7812,7.7812,7.7725,7.7812,143289.0
2016-03-21 14:25:00,8.89,8.89,8.88,8.88,66048.0,7.7812,7.7812,7.7725,7.7725,66048.0
2016-03-21 14:30:00,8.88,8.9,8.88,8.89,141126.0,7.7725,7.79,7.7725,7.7812,141126.0
2016-03-21 14:35:00,8.89,8.89,8.88,8.89,98601.0,7.7812,7.7812,7.7725,7.7812,98601.0
2016-03-21 14:40:00,8.89,8.9,8.89,8.89,147411.0,7.7812,7.79,7.7812,7.7812,147411.0
2016-03-21 14:45:00,8.89,8.9,8.88,8.88,124089.0,7.7812,7.79,7.7725,7.7725,124089.0
2016-03-21 14:50:00,8.88,8.88,8.87,8.88,96867.0,7.7725,7.7725,7.7637,7.7725,96867.0
2016-03-21 14:55:00,8.88,8.88,8.87,8.88,213849.0,7.7725,7.7725,7.7637,7.7725,213849.0
2016-03-21 15:00:00,8.88,8.89,8.88,8.88,101409.0,7.7725,7.7812,7.7725,7.7725,101409.0
2016-03-21 15:05:00,8.88,8.88,8.87,8.87,100332.0,7.7725,7.7725,7.7637,7.7637,100332.0
2016-03-21 15:10:00,8.88,8.89,8.87,8.88,110460.0,7.7725,7.7812,7.7637,7.7725,110460.0
2016-03-21 15:15:00,8.88,8.88,8.87,8.87,59637.0,7.7725,7.7725,7.7637,7.7637,59637.0
2016-03-21 15:20:00,8.87,8.88,8.87,8.87,121851.0,7.7637,7.7725,7.7637,7.7637,121851.0
2016-03-21 15:25:00,8.87,8.88,8.87,8.88,77451.0,7.7637,7.7725,7.7637,7.7725,77451.0
2016-03-21 15:30:00,8.88,8.88,8.86,8.87,229431.0,7.7725,7.7725,7.755,7.7637,229431.0
2016-03-21 15:35:00,8.87,8.87,8.86,8.87,306105.0,7.7637,7.7637,7.755,7.7637,306105.0
2016-03-21 15:40:00,8.87,8.88,8.87,8.88,281283.0,7.7637,7.7725,7.7637,7.7725,281283.0
2016-03-21 15:45:00,8.88,8.88,8.88,8.88,207798.0,7.7725,7.7725,7.7725,7.7725,207798.0
2016-03-21 15:50:00,8.88,8.88,8.87,8.87,420234.0,7.7725,7.7725,7.7637,7.7637,420234.0
2016-03-21 15:55:00,8.88,8.9,8.87,8.89,1108290.0,7.7725,7.79,7.7637,7.7812,1108290.0
2016-03-22 09:30:00,8.81,8.86,8.8,8.81,321573.0,7.7112,7.755,7.7024,7.7112,321573.0
2016-03-22 09:35:00,8.81,8.83,8.8,8.8,174729.0,7.7112,7.7287,7.7024,7.7024,174729.0
2016-03-22 09:40:00,8.8,8.82,8.79,8.82,185445.0,7.7024,7.7199,7.6937,7.7199,185445.0
2016-03-22 09:45:00,8.82,8.83,8.77,8.78,230418.0,7.7199,7.7287,7.6762,7.6849,230418.0
2016-03-22 09:50:00,8.78,8.8,8.77,8.79,298617.0,7.6849,7.7024,7.6762,7.6937,298617.0
2016-03-22 09:55:00,8.79,8.81,8.78,8.8,138507.0,7.6937,7.7112,7.6849,7.7024,138507.0
2016-03-22 10:00:00,8.81,8.83,8.8,8.82,130497.0,7.7112,7.7287,7.7024,7.7199,130497.0
2016-03-22 10:05:00,8.82,8.83,8.8,8.81,186444.0,7.7199,7.7287,7.7024,7.7112,186444.0
2016-03-22 10:10:00,8.81,8.82,8.8,8.81,135846.0,7.7112,7.7199,7.7024,7.7112,135846.0
2016-03-22 10:15:00,8.81,8.81,8.78,8.79,85176.0,7.7112,7.7112,7.6849,7.6937,85176.0
2016-03-22 10:20:00,8.79,8.8,8.78,8.8,76506.0,7.6937,7.7024,7.6849,7.7024,76506.0
2016-03-22 10:25:00,8.79,8.8,8.79,8.8,86295.0,7.6937,7.7024,7.6937,7.7024,86295.0
2016-03-22 10:30:00,8.8,8.8,8.78,8.79,101835.0,7.7024,7.7024,7.6849,7.6937,101835.0
2016-03-22 10:35:00,8.79,8.81,8.78,8.81,94494.0,7.6937,7.7112,7.6849,7.7112,94494.0
2016-03-22 10:40:00,8.81,8.81,8.79,8.8,72543.0,7.7112,7.7112,7.6937,7.7024,72543.0
2016-03-22 10:45:00,8.8,8.8,8.79,8.8,109599.0,7.7024,7.7024,7.6937,7.7024,109599.0
2016-03-22 10:50:00,8.8,8.81,8.79,8.8,154905.0,7.7024,7.7112,7.6937,7.7024,154905.0
2016-03-22 10:55:00,8.8,8.82,8.8,8.82,117297.0,7.7024,7.7199,7.7024,7.7199,117297.0
2016-03-22 11:00:00,8.81,8.82,8.81,8.82,105174.0,7.7112,7.7199,7.7112,7.7199,105174.0
2016-03-22 11:05:00,8.82,8.83,8.81,8.81,92076.0,7.7199,7.7287,7.7112,7.7112,92076.0
2016-03-22 11:10:00,8.82,8.83,8.81,8.83,128163.0,7.7199,7.7287,7.7112,7.7287,128163.0
2016-03-22 11:15:00,8.83,8.84,8.82,8.84,169449.0,7.7287,7.7375,7.7199,7.7375,169449.0
2016-03-22 11:20:00,8.84,8.85,8.82,8.82,81984.0,7.7375,7.7462,7.7199,7.7199,81984.0
2016-03-22 11:25:00,8.82,8.83,8.82,8.83,121350.0,7.7199,7.7287,7.7199,7.7287,121350.0
2016-03-22 11:30:00,8.83,8.83,8.81,8.82,122874.0,7.7287,7.7287,7.7112,7.7199,122874.0
2016-03-22 11:35:00,8.82,8.83,8.82,8.82,78813.0,7.7199,7.7287,7.7199,7.7199,78813.0
2016-03-22 11:40:00,8.82,8.82,8.81,8.81,49974.0,7.7199,7.7199,7.7112,7.7112,49974.0
2016-03-22 11:45:00,8.81,8.82,8.8,8.8,111537.0,7.7112,7.7199,7.7024,7.7024,111537.0
2016-03-22 11:50:00,8.81,8.81,8.8,8.81,184632.0,7.7112,7.7112,7.7024,7.7112,184632.0
2016-03-22 11:55:00,8.81,8.81,8.8,8.81,110118.0,7.7112,7.7112,7.7024,7.7112,110118.0
2016-03-22 12:00:00,8.81,8.82,8.8,8.81,154164.0,7.7112,7.7199,7.7024,7.7112,154164.0
2016-03-22 12:05:00,8.8,8.82,8.8,8.81,199077.0,7.7024,7.7199,7.7024,7.7112,199077.0
2016-03-22 12:10:00,8.81,8.82,8.8,8.8,67344.0,7.7112,7.7199,7.7024,7.7024,67344.0
2016-03-22 12:15:00,8.8,8.81,8.8,8.8,130704.0,7.7024,7.7112,7.7024,7.7024,130704.0
2016-03-22 12:20:00,8.8,8.81,8.8,8.8,59394.0,7.7024,7.7112,7.7024,7.7024,59394.0
2016-03-22 12:25:00,8.8,8.81,8.8,8.81,203583.0,7.7024,7.7112,7.7024,7.7112,203583.0
2016-03-22 12:30:00,8.81,8.81,8.8,8.8,93879.0,7.7112,7.7112,7.7024,7.7024,93879.0
2016-03-22 12:35:00,8.8,8.81,8.79,8.8,103740.0,7.7024,7.7112,7.6937,7.7024,103740.0
2016-03-22 12:40:00,8.8,8.81,8.8,8.81,126351.0,7.7024,7.7112,7.7024,7.7112,126351.0
2016-03-22 12:45:00,8.81,8.81,8.81,8.81,136242.0,7.7112,7.7112,7.7112,7.7112,136242.0
2016-03-22 12:50:00,8.81,8.82,8.81,8.82,94293.0,7.7112,7.7199,7.7112,7.7199,94293.0
2016-03-22 12:55:00,8.82,8.84,8.82,8.83,77736.0,7.7199,7.7375,7.7199,7.7287,77736.0
2016-03-22 13:00:00,8.83,8.83,8.82,8.82,102825.0,7.7287,7.7287,7.7199,7.7199,102825.0
2016-03-22 13:05:00,8.82,8.83,8.81,8.81,122559.0,7.7199,7.7287,7.7112,7.7112,122559.0
2016-03-22 13:10:00,8.82,8.82,8.81,8.82,148203.0,7.7199,7.7199,7.7112,7.7199,148203.0
2016-03-22 13:15:00,8.82,8.82,8.81,8.81,43008.0,7.7199,7.7199,7.7112,7.7112,43008.0
2016-03-22 13:20:00,8.81,8.83,8.81,8.83,241227.0,7.7112,7.7287,7.7112,7.7287,241227.0
2016-03-22 13:25:00,8.83,8.83,8.82,8.82,34401.0,7.7287,7.7287,7.7199,7.7199,34401.0
2016-03-22 13:30:00,8.83,8.83,8.82,8.82,69384.0,7.7287,7.7287,7.7199,7.7199,69384.0
2016-03-22 13:35:00,8.82,8.82,8.81,8.82,116709.0,7.7199,7.7199,7.7112,7.7199,116709.0
2016-03-22 13:40:00,8.82,8.82,8.8,8.8,185460.0,7.7199,7.7199,7.7024,7.7024,185460.0
2016-03-22 13:45:00,8.8,8.81,8.79,8.81,93186.0,7.7024,7.7112,7.6937,7.7112,93186.0
2016-03-22 13:50:00,8.81,8.82,8.8,8.81,70953.0,7.7112,7.7199,7.7024,7.7112,70953.0
2016-03-22 13:55:00,8.81,8.82,8.81,8.82,84276.0,7.7112,7.7199,7.7112,7.7199,84276.0
2016-03-22 14:00:00,8.82,8.82,8.81,8.81,54717.0,7.7199,7.7199,7.7112,7.7112,54717.0
2016-03-22 14:05:00,8.82,8.83,8.81,8.83,115527.0,7.7199,7.7287,7.7112,7.7287,115527.0
2016-03-22 14:10:00,8.83,8.83,8.82,8.83,108795.0,7.7287,7.7287,7.7199,7.7287,108795.0
2016-03-22 14:15:00,8.83,8.83,8.81,8.82,140796.0,7.7287,7.7287,7.7112,7.7199,140796.0
2016-03-22 14:20:00,8.82,8.83,8.82,8.83,102504.0,7.7199,7.7287,7.7199,7.7287,102504.0
2016-03-22 14:25:00,8.83,8.84,8.83,8.83,161781.0,7.7287,7.7375,7.7287,7.7287,161781.0
2016-03-22 14:30:00,8.83,8.84,8.83,8.83,185085.0,7.7287,7.7375,7.7287,7.7287,185085.0
2016-03-22 14:35:00,8.83,8.84,8.83,8.83,78690.0,7.7287,7.7375,7.7287,7.7287,78690.0
2016-03-22 14:40:00,8.83,8.84,8.83,8.83,65442.0,7.7287,7.7375,7.7287,7.7287,65442.0
2016-03-22 14:45:00,8.84,8.84,8.83,8.83,115053.0,7.7375,7.7375,7.7287,7.7287,115053.0
2016-03-22 14:50:00,8.83,8.83,8.82,8.83,159444.0,7.7287,7.7287,7.7199,7.7287,159444.0
2016-03-22 14:55:00,8.83,8.84,8.82,8.82,135984.0,7.7287,7.7375,7.7199,7.7199,135984.0
2016-03-22 15:00:00,8.82,8.82,8.81,8.81,82521.0,7.7199,7.7199,7.7112,7.7112,82521.0
2016-03-22 15:05:00,8.81,8.81,8.8,8.81,155871.0,7.7112,7.7112,7.7024,7.7112,155871.0
2016-03-22 15:10:00,8.81,8.81,8.8,8.81,107973.0,7.7112,7.7112,7.7024,7.7112,107973.0
2016-03-22 15:15:00,8.81,8.81,8.79,8.8,141390.0,7.7112,7.7112,7.6937,7.7024,141390.0
2016-03-22 15:20:00,8.8,8.8,8.8,8.8,62721.0,7.7024,7.7024,7.7024,7.7024,62721.0
2016-03-22 15:25:00,8.8,8.81,8.8,8.8,162342.0,7.7024,7.7112,7.7024,7.7024,162342.0
2016-03-22 15:30:00,8.8,8.81,8.79,8.8,131529.0,7.7024,7.7112,7.6937,7.7024,131529.0
2016-03-22 15:35:00,8.8,8.81,8.79,8.8,153582.0,7.7024,7.7112,7.6937,7.7024,153582.0
2016-03-22 15:40:00,8.8,8.81,8.79,8.8,295995.0,7.7024,7.7112,7.6937,7.7024,295995.0
2016-03-22 15:45:00,8.8,8.81,8.8,8.8,164934.0,7.7024,7.7112,7.7024,7.7024,164934.0
2016-03-22 15:50:00,8.8,8.8,8.79,8.79,362325.0,7.7024,7.7024,7.6937,7.6937,362325.0
2016-03-22 15:55:00,8.79,8.8,8.78,8.79,858489.0,7.6937,7.7024,7.6849,7.6937,858489.0
2016-03-23 09:30:00,8.78,8.79,8.75,8.77,194778.0,7.6849,7.6937,7.6587,7.6762,194778.0
2016-03-23 09:35:00,8.77,8.78,8.74,8.74,144279.0,7.6762,7.6849,7.6499,7.6499,144279.0
2016-03-23 09:40:00,8.74,8.75,8.72,8.74,326262.0,7.6499,7.6587,7.6324,7.6499,326262.0
2016-03-23 09:45:00,8.75,8.78,8.74,8.75,169020.0,7.6587,7.6849,7.6499,7.6587,169020.0
2016-03-23 09:50:00,8.75,8.77,8.75,8.76,81306.0,7.6587,7.6762,7.6587,7.6674,81306.0
2016-03-23 09:55:00,8.76,8.76,8.73,8.75,109674.0,7.6674,7.6674,7.6412,7.6587,109674.0
2016-03-23 10:00:00,8.75,8.75,8.71,8.72,266082.0,7.6587,7.6587,7.6237,7.6324,266082.0
2016-03-23 10:05:00,8.72,8.72,8.7,8.71,175533.0,7.6324,7.6324,7.6149,7.6237,175533.0
2016-03-23 10:10:00,8.71,8.76,8.71,8.76,222720.0,7.6237,7.6674,7.6237,7.6674,222720.0
2016-03-23 10:15:00,8.76,8.76,8.73,8.74,145110.0,7.6674,7.6674,7.6412,7.6499,145110.0
2016-03-23 10:20:00,8.74,8.76,8.74,8.75,255099.0,7.6499,7.6674,7.6499,7.6587,255099.0
2016-03-23 10:25:00,8.75,8.75,8.74,8.74,392343.0,7.6587,7.6587,7.6499,7.6499,392343.0
2016-03-23 10:30:00,8.74,8.75,8.72,8.72,153795.0,7.6499,7.6587,7.6324,7.6324,153795.0
2016-03-23 10:35:00,8.73,8.75,8.72,8.74,138102.0,7.6412,7.6587,7.6324,7.6499,138102.0
2016-03-23 10:40:00,8.74,8.74,8.72,8.73,224133.0,7.6499,7.6499,7.6324,7.6412,224133.0
2016-03-23 10:45:00,8.73,8.75,8.73,8.74,454962.0,7.6412,7.6587,7.6412,7.6499,454962.0
2016-03-23 10:50:00,8.74,8.74,8.73,8.73,116937.0,7.6499,7.6499,7.6412,7.6412,116937.0
2016-03-23 10:55:00,8.73,8.74,8.72,8.72,216357.0,7.6412,7.6499,7.6324,7.6324,216357.0
2016-03-23 11:00:00,8.72,8.73,8.71,8.73,167562.0,7.6324,7.6412,7.6237,7.6412,167562.0
2016-03-23 11:05:00,8.73,8.73,8.71,8.73,280170.0,7.6412,7.6412,7.6237,7.6412,280170.0
2016-03-23 11:10:00,8.73,8.73,8.7,8.71,116220.0,7.6412,7.6412,7.6149,7.6237,116220.0
2016-03-23 11:15:00,8.71,8.71,8.68,8.68,124080.0,7.6237,7.6237,7.5974,7.5974,124080.0
2016-03-23 11:20:00,8.69,8.71,8.68,8.7,205491.0,7.6062,7.6237,7.5974,7.6149,205491.0
2016-03-23 11:25:00,8.7,8.7,8.68,8.69,198891.0,7.6149,7.6149,7.5974,7.6062,198891.0
2016-03-23 11:30:00,8.69,8.69,8.68,8.69,150669.0,7.6062,7.6062,7.5974,7.6062,150669.0
2016-03-23 11:35:00,8.69,8.7,8.68,8.69,159285.0,7.6062,7.6149,7.5974,7.6062,159285.0
2016-03-23 11:40:00,8.69,8.7,8.68,8.69,159420.0,7.6062,7.6149,7.5974,7.6062,159420.0
2016-03-23 11:45:00,8.69,8.69,8.68,8.68,250449.0,7.6062,7.6062,7.5974,7.5974,250449.0
2016-03-23 11:50:00,8.68,8.7,8.68,8.69,158226.0,7.5974,7.6149,7.5974,7.6062,158226.0
2016-03-23 11:55:00,8.69,8.7,8.67,8.68,186066.0,7.6062,7.6149,7.5887,7.5974,186066.0
2016-03-23 12:00:00,8.68,8.69,8.68,8.69,113694.0,7.5974,7.6062,7.5974,7.6062,113694.0
2016-03-23 12:05:00,8.69,8.7,8.68,8.69,341373.0,7.6062,7.6149,7.5974,7.6062,341373.0
2016-03-23 12:10:00,8.69,8.69,8.68,8.69,129855.0,7.6062,7.6062,7.5974,7.6062,129855.0
2016-03-23 12:15:00,8.69,8.69,8.68,8.68,103386.0,7.6062,7.6062,7.5974,7.5974,103386.0
2016-03-23 12:20:00,8.68,8.69,8.67,8.67,184287.0,7.5974,7.6062,7.5887,7.5887,184287.0
2016-03-23 12:25:00,8.67,8.69,8.67,8.68,225645.0,7.5887,7.6062,7.5887,7.5974,225645.0
2016-03-23 12:30:00,8.68,8.68,8.66,8.66,164625.0,7.5974,7.5974,7.5799,7.5799,164625.0
2016-03-23 12:35:00,8.67,8.67,8.66,8.67,298380.0,7.5887,7.5887,7.5799,7.5887,298380.0
2016-03-23 12:40:00,8.67,8.67,8.65,8.66,159216.0,7.5887,7.5887,7.5712,7.5799,159216.0
2016-03-23 12:45:00,8.66,8.67,8.65,8.66,125019.0,7.5799,7.5887,7.5712,7.5799,125019.0
2016-03-23 12:50:00,8.66,8.67,8.66,8.66,98901.0,7.5799,7.5887,7.5799,7.5799,98901.0
2016-03-23 12:55:00,8.66,8.68,8.66,8.67,87099.0,7.5799,7.5974,7.5799,7.5887,87099.0
2016-03-23 13:00:00,8.67,8.68,8.66,8.68,161178.0,7.5887,7.5974,7.5799,7.5974,161178.0
2016-03-23 13:05:00,8.68,8.68,8.67,8.68,96408.0,7.5974,7.5974,7.5887,7.5974,96408.0
2016-03-23 13:10:00,8.68,8.68,8.67,8.68,141549.0,7.5974,7.5974,7.5887,7.5974,141549.0
2016-03-23 13:15:00,8.68,8.68,8.67,8.68,101772.0,7.5974,7.5974,7.5887,7.5974,101772.0
2016-03-23 13:20:00,8.68,8.68,8.67,8.67,96933.0,7.5974,7.5974,7.5887,7.5887,96933.0
2016-03-23 13:25:00,8.67,8.67,8.66,8.67,76056.0,7.5887,7.5887,7.5799,7.5887,76056.0
2016-03-23 13:30:00,8.67,8.67,8.65,8.67,108534.0,7.5887,7.5887,7.5712,7.5887,108534.0
2016-03-23 13:35:00,8.67,8.67,8.65,8.66,77328.0,7.5887,7.5887,7.5712,7.5799,77328.0
2016-03-23 13:40:00,8.66,8.67,8.66,8.67,97581.0,7.5799,7.5887,7.5799,7.5887,97581.0
2016-03-23 13:45:00,8.67,8.68,8.66,8.68,93372.0,7.5887,7.5974,7.5799,7.5974,93372.0
2016-03-23 13:50:00,8.68,8.68,8.67,8.68,77139.0,7.5974,7.5974,7.5887,7.5974,77139.0
2016-03-23 13:55:00,8.68,8.69,8.68,8.69,63228.0,7.5974,7.6062,7.5974,7.6062,63228.0
2016-03-23 14:00:00,8.69,8.7,8.69,8.7,143256.0,7.6062,7.6149,7.6062,7.6149,143256.0
2016-03-23 14:05:00,8.7,8.7,8.69,8.7,167016.0,7.6149,7.6149,7.6062,7.6149,167016.0
2016-03-23 14:10:00,8.7,8.7,8.69,8.69,63456.0,7.6149,7.6149,7.6062,7.6062,63456.0
2016-03-23 14:15:00,8.7,8.71,8.69,8.69,172197.0,7.6149,7.6237,7.6062,7.6062,172197.0
2016-03-23 14:20:00,8.69,8.7,8.68,8.69,375939.0,7.6062,7.6149,7.5974,7.6062,375939.0
2016-03-23 14:25:00,8.68,8.69,8.67,8.67,87294.0,7.5974,7.6062,7.5887,7.5887,87294.0
2016-03-23 14:30:00,8.67,8.67,8.66,8.67,153807.0,7.5887,7.5887,7.5799,7.5887,153807.0
2016-03-23 14:35:00,8.67,8.67,8.65,8.65,168408.0,7.5887,7.5887,7.5712,7.5712,168408.0
2016-03-23 14:40:00,8.65,8.66,8.65,8.65,142110.0,7.5712,7.5799,7.5712,7.5712,142110.0
2016-03-23 14:45:00,8.65,8.66,8.63,8.64,564198.0,7.5712,7.5799,7.5536,7.5624,564198.0
2016-03-23 14:50:00,8.64,8.64,8.62,8.62,275034.0,7.5624,7.5624,7.5449,7.5449,275034.0
2016-03-23 14:55:00,8.62,8.63,8.62,8.63,129144.0,7.5449,7.5536,7.5449,7.5536,129144.0
2016-03-23 15:00:00,8.63,8.63,8.62,8.62,116529.0,7.5536,7.5536,7.5449,7.5449,116529.0
2016-03-23 15:05:00,8.62,8.63,8.61,8.61,211743.0,7.5449,7.5536,7.5361,7.5361,211743.0
2016-03-23 15:10:00,8.61,8.63,8.61,8.62,208170.0,7.5361,7.5536,7.5361,7.5449,208170.0
2016-03-23 15:15:00,8.62,8.63,8.62,8.62,849945.0,7.5449,7.5536,7.5449,7.5449,849945.0
2016-03-23 15:20:00,8.62,8.63,8.62,8.62,182805.0,7.5449,7.5536,7.5449,7.5449,182805.0
2016-03-23 15:25:00,8.62,8.62,8.61,8.62,351675.0,7.5449,7.5449,7.5361,7.5449,351675.0
2016-03-23 15:30:00,8.62,8.62,8.62,8.62,341952.0,7.5449,7.5449,7.5449,7.5449,341952.0
2016-03-23 15:35:00,8.62,8.63,8.61,8.62,345924.0,7.5449,7.5536,7.5361,7.5449,345924.0
2016-03-23 15:40:00,8.62,8.62,8.62,8.62,351132.0,7.5449,7.5449,7.5449,7.5449,351132.0
2016-03-23 15:45:00,8.62,8.62,8.6,8.61,427854.0,7.5449,7.5449,7.5274,7.5361,427854.0
2016-03-23 15:50:00,8.61,8.62,8.6,8.62,706332.0,7.5361,7.5449,7.5274,7.5449,706332.0
2016-03-23 15:55:00,8.62,8.63,8.62,8.62,1274655.0,7.5449,7.5536,7.5449,7.5449,1274655.0
2016-03-24 09:30:00,8.59,8.61,8.5,8.51,535794.0,7.5186,7.5361,7.4399,7.4486,535794.0
2016-03-24 09:35:00,8.51,8.54,8.5,8.54,129357.0,7.4486,7.4749,7.4399,7.4749,129357.0
2016-03-24 09:40:00,8.54,8.58,8.53,8.55,225888.0,7.4749,7.5099,7.4661,7.4836,225888.0
2016-03-24 09:45:00,8.55,8.55,8.53,8.54,111453.0,7.4836,7.4836,7.4661,7.4749,111453.0
2016-03-24 09:50:00,8.54,8.57,8.53,8.55,172092.0,7.4749,7.5011,7.4661,7.4836,172092.0
2016-03-24 09:55:00,8.55,8.56,8.54,8.56,183891.0,7.4836,7.4924,7.4749,7.4924,183891.0
2016-03-24 10:00:00,8.56,8.58,8.56,8.57,200586.0,7.4924,7.5099,7.4924,7.5011,200586.0
2016-03-24 10:05:00,8.57,8.6,8.57,8.58,78996.0,7.5011,7.5274,7.5011,7.5099,78996.0
2016-03-24 10:10:00,8.58,8.58,8.56,8.58,125994.0,7.5099,7.5099,7.4924,7.5099,125994.0
2016-03-24 10:15:00,8.58,8.58,8.57,8.57,96987.0,7.5099,7.5099,7.5011,7.5011,96987.0
2016-03-24 10:20:00,8.57,8.6,8.57,8.58,126888.0,7.5011,7.5274,7.5011,7.5099,126888.0
2016-03-24 10:25:00,8.58,8.58,8.56,8.56,119496.0,7.5099,7.5099,7.4924,7.4924,119496.0
2016-03-24 10:30:00,8.56,8.6,8.56,8.58,107463.0,7.4924,7.5274,7.4924,7.5099,107463.0
2016-03-24 10:35:00,8.59,8.6,8.59,8.6,60024.0,7.5186,7.5274,7.5186,7.5274,60024.0
2016-03-24 10:40:00,8.6,8.63,8.6,8.6,116037.0,7.5274,7.5536,7.5274,7.5274,116037.0
2016-03-24 10:45:00,8.6,8.62,8.6,8.61,310452.0,7.5274,7.5449,7.5274,7.5361,310452.0
2016-03-24 10:50:00,8.61,8.63,8.61,8.63,95781.0,7.5361,7.5536,7.5361,7.5536,95781.0
2016-03-24 10:55:00,8.63,8.64,8.62,8.63,111978.0,7.5536,7.5624,7.5449,7.5536,111978.0
2016-03-24 11:00:00,8.63,8.65,8.63,8.64,60234.0,7.5536,7.5712,7.5536,7.5624,60234.0
2016-03-24 11:05:00,8.64,8.65,8.63,8.64,165903.0,7.5624,7.5712,7.5536,7.5624,165903.0
2016-03-24 11:10:00,8.65,8.65,8.65,8.65,55698.0,7.5712,7.5712,7.5712,7.5712,55698.0
2016-03-24 11:15:00,8.65,8.65,8.64,8.64,85935.0,7.5712,7.5712,7.5624,7.5624,85935.0
2016-03-24 11:20:00,8.65,8.65,8.63,8.64,98331.0,7.5712,7.5712,7.5536,7.5624,98331.0
2016-03-24 11:25:00,8.64,8.65,8.63,8.64,78546.0,7.5624,7.5712,7.5536,7.5624,78546.0
2016-03-24 11:30:00,8.64,8.64,8.63,8.63,96756.0,7.5624,7.5624,7.5536,7.5536,96756.0
2016-03-24 11:35:00,8.63,8.64,8.63,8.63,131190.0,7.5536,7.5624,7.5536,7.5536,131190.0
2016-03-24 11:40:00,8.63,8.64,8.63,8.64,76116.0,7.5536,7.5624,7.5536,7.5624,76116.0
2016-03-24 11:45:00,8.64,8.64,8.63,8.63,93282.0,7.5624,7.5624,7.5536,7.5536,93282.0
2016-03-24 11:50:00,8.63,8.64,8.62,8.64,174348.0,7.5536,7.5624,7.5449,7.5624,174348.0
2016-03-24 11:55:00,8.64,8.65,8.63,8.64,92541.0,7.5624,7.5712,7.5536,7.5624,92541.0
2016-03-24 12:00:00,8.64,8.66,8.64,8.66,174324.0,7.5624,7.5799,7.5624,7.5799,174324.0
2016-03-24 12:05:00,8.66,8.67,8.66,8.67,313329.0,7.5799,7.5887,7.5799,7.5887,313329.0
2016-03-24 12:10:00,8.67,8.68,8.65,8.65,313188.0,7.5887,7.5974,7.5712,7.5712,313188.0
2016-03-24 12:15:00,8.65,8.66,8.64,8.65,84123.0,7.5712,7.5799,7.5624,7.5712,84123.0
2016-03-24 12:20:00,8.65,8.65,8.64,8.65,98955.0,7.5712,7.5712,7.5624,7.5712,98955.0
2016-03-24 12:25:00,8.65,8.66,8.64,8.66,95703.0,7.5712,7.5799,7.5624,7.5799,95703.0
2016-03-24 12:30:00,8.66,8.67,8.65,8.66,243114.0,7.5799,7.5887,7.5712,7.5799,243114.0
2016-03-24 12:35:00,8.66,8.67,8.65,8.66,93531.0,7.5799,7.5887,7.5712,7.5799,93531.0
2016-03-24 12:40:00,8.66,8.67,8.65,8.66,100488.0,7.5799,7.5887,7.5712,7.5799,100488.0
2016-03-24 12:45:00,8.66,8.67,8.66,8.67,84051.0,7.5799,7.5887,7.5799,7.5887,84051.0
2016-03-24 12:50:00,8.67,8.68,8.66,8.68,107199.0,7.5887,7.5974,7.5799,7.5974,107199.0
2016-03-24 12:55:00,8.68,8.68,8.68,8.68,27870.0,7.5974,7.5974,7.5974,7.5974,27870.0
2016-03-24 13:00:00,8.68,8.68,8.68,8.68,71430.0,7.5974,7.5974,7.5974,7.5974,71430.0
2016-03-24 13:05:00,8.68,8.7,8.68,8.69,81324.0,7.5974,7.6149,7.5974,7.6062,81324.0
2016-03-24 13:10:00,8.68,8.7,8.68,8.68,82407.0,7.5974,7.6149,7.5974,7.5974,82407.0
2016-03-24 13:15:00,8.68,8.71,8.68,8.71,116340.0,7.5974,7.6237,7.5974,7.6237,116340.0
2016-03-24 13:20:00,8.71,8.71,8.69,8.7,119772.0,7.6237,7.6237,7.6062,7.6149,119772.0
2016-03-24 13:25:00,8.7,8.71,8.69,8.7,98550.0,7.6149,7.6237,7.6062,7.6149,98550.0
2016-03-24 13:30:00,8.7,8.7,8.68,8.68,63171.0,7.6149,7.6149,7.5974,7.5974,63171.0
2016-03-24 13:35:00,8.68,8.68,8.67,8.68,85953.0,7.5974,7.5974,7.5887,7.5974,85953.0
2016-03-24 13:40:00,8.68,8.7,8.68,8.68,71337.0,7.5974,7.6149,7.5974,7.5974,71337.0
2016-03-24 13:45:00,8.68,8.69,8.68,8.69,48339.0,7.5974,7.6062,7.5974,7.6062,48339.0
2016-03-24 13:50:00,8.69,8.7,8.69,8.7,134097.0,7.6062,7.6149,7.6062,7.6149,134097.0
2016-03-24 13:55:00,8.7,8.71,8.69,8.7,70563.0,7.6149,7.6237,7.6062,7.6149,70563.0
2016-03-24 14:00:00,8.7,8.7,8.69,8.69,138369.0,7.6149,7.6149,7.6062,7.6062,138369.0
2016-03-24 14:05:00,8.69,8.69,8.67,8.68,125709.0,7.6062,7.6062,7.5887,7.5974,125709.0
2016-03-24 14:10:00,8.67,8.69,8.67,8.69,87702.0,7.5887,7.6062,7.5887,7.6062,87702.0
2016-03-24 14:15:00,8.69,8.7,8.69,8.7,102795.0,7.6062,7.6149,7.6062,7.6149,102795.0
2016-03-24 14:20:00,8.7,8.7,8.69,8.7,185559.0,7.6149,7.6149,7.6062,7.6149,185559.0
2016-03-24 14:25:00,8.7,8.7,8.69,8.7,133344.0,7.6149,7.6149,7.6062,7.6149,133344.0
2016-03-24 14:30:00,8.7,8.71,8.69,8.71,77016.0,7.6149,7.6237,7.6062,7.6237,77016.0
2016-03-24 14:35:00,8.71,8.72,8.7,8.71,272538.0,7.6237,7.6324,7.6149,7.6237,272538.0
2016-03-24 14:40:00,8.71,8.72,8.71,8.71,98697.0,7.6237,7.6324,7.6237,7.6237,98697.0
2016-03-24 14:45:00,8.71,8.72,8.71,8.71,193305.0,7.6237,7.6324,7.6237,7.6237,193305.0
2016-03-24 14:50:00,8.71,8.71,8.7,8.7,215403.0,7.6237,7.6237,7.6149,7.6149,215403.0
2016-03-24 14:55:00,8.7,8.71,8.69,8.7,240630.0,7.6149,7.6237,7.6062,7.6149,240630.0
2016-03-24 15:00:00,8.7,8.71,8.69,8.71,137493.0,7.6149,7.6237,7.6062,7.6237,137493.0
2016-03-24 15:05:00,8.7,8.71,8.69,8.7,188805.0,7.6149,7.6237,7.6062,7.6149,188805.0
2016-03-24 15:10:00,8.7,8.71,8.7,8.7,151299.0,7.6149,7.6237,7.6149,7.6149,151299.0
2016-03-24 15:15:00,8.7,8.72,8.7,8.71,128781.0,7.6149,7.6324,7.6149,7.6237,128781.0
2016-03-24 15:20:00,8.71,8.72,8.7,8.71,104397.0,7.6237,7.6324,7.6149,7.6237,104397.0
2016-03-24 15:25:00,8.71,8.72,8.71,8.71,143643.0,7.6237,7.6324,7.6237,7.6237,143643.0
2016-03-24 15:30:00,8.71,8.72,8.71,8.72,122427.0,7.6237,7.6324,7.6237,7.6324,122427.0
2016-03-24 15:35:00,8.72,8.72,8.7,8.71,206850.0,7.6324,7.6324,7.6149,7.6237,206850.0
2016-03-24 15:40:00,8.71,8.72,8.71,8.72,136626.0,7.6237,7.6324,7.6237,7.6324,136626.0
2016-03-24 15:45:00,8.71,8.72,8.7,8.71,255159.0,7.6237,7.6324,7.6149,7.6237,255159.0
2016-03-24 15:50:00,8.71,8.72,8.71,8.72,310518.0,7.6237,7.6324,7.6237,7.6324,310518.0
2016-03-24 15:55:00,8.72,8.73,8.71,8.72,629727.0,7.6324,7.6412,7.6237,7.6324,629727.0
2016-03-28 09:30:00,8.71,8.72,8.67,8.68,555810.0,7.6237,7.6324,7.5887,7.5974,555810.0
2016-03-28 09:35:00,8.67,8.67,8.63,8.65,240534.0,7.5887,7.5887,7.5536,7.5712,240534.0
2016-03-28 09:40:00,8.65,8.66,8.61,8.62,249282.0,7.5712,7.5799,7.5361,7.5449,249282.0
2016-03-28 09:45:00,8.62,8.63,8.58,8.58,363684.0,7.5449,7.5536,7.5099,7.5099,363684.0
2016-03-28 09:50:00,8.58,8.6,8.57,8.58,401784.0,7.5099,7.5274,7.5011,7.5099,401784.0
2016-03-28 09:55:00,8.58,8.6,8.58,8.6,462030.0,7.5099,7.5274,7.5099,7.5274,462030.0
2016-03-28 10:00:00,8.6,8.6,8.58,8.58,534654.0,7.5274,7.5274,7.5099,7.5099,534654.0
2016-03-28 10:05:00,8.58,8.6,8.58,8.59,330804.0,7.5099,7.5274,7.5099,7.5186,330804.0
2016-03-28 10:10:00,8.59,8.6,8.58,8.59,383898.0,7.5186,7.5274,7.5099,7.5186,383898.0
2016-03-28 10:15:00,8.59,8.59,8.57,8.59,674502.0,7.5186,7.5186,7.5011,7.5186,674502.0
2016-03-28 10:20:00,8.59,8.6,8.57,8.57,367428.0,7.5186,7.5274,7.5011,7.5011,367428.0
2016-03-28 10:25:00,8.57,8.57,8.56,8.56,463740.0,7.5011,7.5011,7.4924,7.4924,463740.0
2016-03-28 10:30:00,8.56,8.56,8.54,8.55,1067634.0,7.4924,7.4924,7.4749,7.4836,1067634.0
2016-03-28 10:35:00,8.55,8.55,8.53,8.55,529272.0,7.4836,7.4836,7.4661,7.4836,529272.0
2016-03-28 10:40:00,8.55,8.55,8.54,8.55,354060.0,7.4836,7.4836,7.4749,7.4836,354060.0
2016-03-28 10:45:00,8.55,8.55,8.53,8.55,704196.0,7.4836,7.4836,7.4661,7.4836,704196.0
2016-03-28 10:50:00,8.55,8.57,8.54,8.56,770544.0,7.4836,7.5011,7.4749,7.4924,770544.0
2016-03-28 10:55:00,8.56,8.57,8.55,8.56,693948.0,7.4924,7.5011,7.4836,7.4924,693948.0
2016-03-28 11:00:00,8.57,8.57,8.55,8.55,322908.0,7.5011,7.5011,7.4836,7.4836,322908.0
2016-03-28 11:05:00,8.55,8.56,8.54,8.54,732336.0,7.4836,7.4924,7.4749,7.4749,732336.0
2016-03-28 11:10:00,8.54,8.55,8.52,8.53,275808.0,7.4749,7.4836,7.4574,7.4661,275808.0
2016-03-28 11:15:00,8.53,8.53,8.51,8.52,432510.0,7.4661,7.4661,7.4486,7.4574,432510.0
2016-03-28 11:20:00,8.51,8.53,8.51,8.52,170094.0,7.4486,7.4661,7.4486,7.4574,170094.0
2016-03-28 11:25:00,8.51,8.52,8.5,8.5,571662.0,7.4486,7.4574,7.4399,7.4399,571662.0
2016-03-28 11:30:00,8.51,8.52,8.5,8.51,221634.0,7.4486,7.4574,7.4399,7.4486,221634.0
2016-03-28 11:35:00,8.51,8.51,8.49,8.49,391062.0,7.4486,7.4486,7.4311,7.4311,391062.0
2016-03-28 11:40:00,8.49,8.49,8.48,8.49,241014.0,7.4311,7.4311,7.4224,7.4311,241014.0
2016-03-28 11:45:00,8.49,8.5,8.48,8.49,197826.0,7.4311,7.4399,7.4224,7.4311,197826.0
2016-03-28 11:50:00,8.49,8.49,8.48,8.48,147618.0,7.4311,7.4311,7.4224,7.4224,147618.0
2016-03-28 11:55:00,8.48,8.5,8.48,8.48,131796.0,7.4224,7.4399,7.4224,7.4224,131796.0
2016-03-28 12:00:00,8.48,8.49,8.48,8.49,268584.0,7.4224,7.4311,7.4224,7.4311,268584.0
2016-03-28 12:05:00,8.49,8.51,8.49,8.5,318978.0,7.4311,7.4486,7.4311,7.4399,318978.0
2016-03-28 12:10:00,8.5,8.51,8.49,8.51,301170.0,7.4399,7.4486,7.4311,7.4486,301170.0
2016-03-28 12:15:00,8.51,8.51,8.5,8.51,141660.0,7.4486,7.4486,7.4399,7.4486,141660.0
2016-03-28 12:20:00,8.51,8.52,8.51,8.52,268794.0,7.4486,7.4574,7.4486,7.4574,268794.0
2016-03-28 12:25:00,8.51,8.52,8.51,8.52,195792.0,7.4486,7.4574,7.4486,7.4574,195792.0
2016-03-28 12:30:00,8.52,8.52,8.51,8.52,205344.0,7.4574,7.4574,7.4486,7.4574,205344.0
2016-03-28 12:35:00,8.53,8.53,8.52,8.53,214506.0,7.4661,7.4661,7.4574,7.4661,214506.0
2016-03-28 12:40:00,8.53,8.53,8.51,8.52,420420.0,7.4661,7.4661,7.4486,7.4574,420420.0
2016-03-28 12:45:00,8.51,8.53,8.51,8.52,220860.0,7.4486,7.4661,7.4486,7.4574,220860.0
2016-03-28 12:50:00,8.52,8.53,8.52,8.53,117156.0,7.4574,7.4661,7.4574,7.4661,117156.0
2016-03-28 12:55:00,8.53,8.54,8.53,8.54,554634.0,7.4661,7.4749,7.4661,7.4749,554634.0
2016-03-28 13:00:00,8.54,8.55,8.53,8.54,150390.0,7.4749,7.4836,7.4661,7.4749,150390.0
2016-03-28 13:05:00,8.55,8.55,8.54,8.55,243672.0,7.4836,7.4836,7.4749,7.4836,243672.0
2016-03-28 13:10:00,8.55,8.55,8.54,8.55,122550.0,7.4836,7.4836,7.4749,7.4836,122550.0
2016-03-28 13:15:00,8.55,8.55,8.53,8.54,132570.0,7.4836,7.4836,7.4661,7.4749,132570.0
2016-03-28 13:20:00,8.54,8.55,8.54,8.55,850650.0,7.4749,7.4836,7.4749,7.4836,850650.0
2016-03-28 13:25:00,8.55,8.55,8.53,8.53,265506.0,7.4836,7.4836,7.4661,7.4661,265506.0
2016-03-28 13:30:00,8.53,8.54,8.52,8.52,252504.0,7.4661,7.4749,7.4574,7.4574,252504.0
2016-03-28 13:35:00,8.52,8.53,8.52,8.52,178596.0,7.4574,7.4661,7.4574,7.4574,178596.0
2016-03-28 13:40:00,8.52,8.53,8.52,8.53,155694.0,7.4574,7.4661,7.4574,7.4661,155694.0
2016-03-28 13:45:00,8.53,8.54,8.53,8.54,206316.0,7.4661,7.4749,7.4661,7.4749,206316.0
2016-03-28 13:50:00,8.54,8.54,8.53,8.54,319086.0,7.4749,7.4749,7.4661,7.4749,319086.0
2016-03-28 13:55:00,8.53,8.54,8.53,8.53,149610.0,7.4661,7.4749,7.4661,7.4661,149610.0
2016-03-28 14:00:00,8.53,8.54,8.53,8.54,193776.0,7.4661,7.4749,7.4661,7.4749,193776.0
2016-03-28 14:05:00,8.54,8.55,8.54,8.55,100074.0,7.4749,7.4836,7.4749,7.4836,100074.0
2016-03-28 14:10:00,8.55,8.55,8.54,8.55,169026.0,7.4836,7.4836,7.4749,7.4836,169026.0
2016-03-28 14:15:00,8.55,8.55,8.54,8.55,126198.0,7.4836,7.4836,7.4749,7.4836,126198.0
2016-03-28 14:20:00,8.55,8.55,8.54,8.54,274062.0,7.4836,7.4836,7.4749,7.4749,274062.0
2016-03-28 14:25:00,8.54,8.54,8.52,8.53,202254.0,7.4749,7.4749,7.4574,7.4661,202254.0
2016-03-28 14:30:00,8.53,8.53,8.52,8.52,352668.0,7.4661,7.4661,7.4574,7.4574,352668.0
2016-03-28 14:35:00,8.52,8.53,8.52,8.53,175296.0,7.4574,7.4661,7.4574,7.4661,175296.0
2016-03-28 14:40:00,8.53,8.53,8.52,8.52,225318.0,7.4661,7.4661,7.4574,7.4574,225318.0
2016-03-28 14:45:00,8.52,8.53,8.52,8.52,108396.0,7.4574,7.4661,7.4574,7.4574,108396.0
2016-03-28 14:50:00,8.53,8.53,8.52,8.52,222036.0,7.4661,7.4661,7.4574,7.4574,222036.0
2016-03-28 14:55:00,8.52,8.53,8.51,8.53,271134.0,7.4574,7.4661,7.4486,7.4661,271134.0
2016-03-28 15:00:00,8.52,8.53,8.52,8.52,233586.0,7.4574,7.4661,7.4574,7.4574,233586.0
2016-03-28 15:05:00,8.52,8.53,8.51,8.53,348834.0,7.4574,7.4661,7.4486,7.4661,348834.0
2016-03-28 15:10:00,8.53,8.53,8.52,8.52,288444.0,7.4661,7.4661,7.4574,7.4574,288444.0
2016-03-28 15:15:00,8.52,8.52,8.51,8.52,332808.0,7.4574,7.4574,7.4486,7.4574,332808.0
2016-03-28 15:20:00,8.52,8.52,8.51,8.51,439566.0,7.4574,7.4574,7.4486,7.4486,439566.0
2016-03-28 15:25:00,8.52,8.53,8.51,8.53,405336.0,7.4574,7.4661,7.4486,7.4661,405336.0
2016-03-28 15:30:00,8.53,8.54,8.53,8.53,415680.0,7.4661,7.4749,7.4661,7.4661,415680.0
2016-03-28 15:35:00,8.53,8.53,8.52,8.53,384570.0,7.4661,7.4661,7.4574,7.4661,384570.0
2016-03-28 15:40:00,8.53,8.55,8.52,8.54,500292.0,7.4661,7.4836,7.4574,7.4749,500292.0
2016-03-28 15:45:00,8.54,8.54,8.53,8.53,404292.0,7.4749,7.4749,7.4661,7.4661,404292.0
2016-03-28 15:50:00,8.53,8.54,8.53,8.53,807384.0,7.4661,7.4749,7.4661,7.4661,807384.0
2016-03-28 15:55:00,8.53,8.54,8.52,8.54,1705764.0,7.4661,7.4749,7.4574,7.4749,1705764.0
2016-03-29 09:30:00,8.47,8.5,8.4,8.4,531984.0,7.4136,7.4399,7.3523,7.3523,531984.0
2016-03-29 09:35:00,8.4,8.41,8.38,8.38,268827.0,7.3523,7.3611,7.3348,7.3348,268827.0
2016-03-29 09:40:00,8.38,8.38,8.34,8.37,755676.0,7.3348,7.3348,7.2998,7.3261,755676.0
2016-03-29 09:45:00,8.37,8.37,8.35,8.36,481050.0,7.3261,7.3261,7.3086,7.3173,481050.0
2016-03-29 09:50:00,8.36,8.4,8.35,8.39,369444.0,7.3173,7.3523,7.3086,7.3436,369444.0
2016-03-29 09:55:00,8.39,8.41,8.38,8.4,820017.0,7.3436,7.3611,7.3348,7.3523,820017.0
2016-03-29 10:00:00,8.4,8.44,8.4,8.42,352881.0,7.3523,7.3873,7.3523,7.3698,352881.0
2016-03-29 10:05:00,8.42,8.44,8.41,8.43,342039.0,7.3698,7.3873,7.3611,7.3786,342039.0
2016-03-29 10:10:00,8.43,8.44,8.41,8.41,370161.0,7.3786,7.3873,7.3611,7.3611,370161.0
2016-03-29 10:15:00,8.41,8.42,8.4,8.4,295998.0,7.3611,7.3698,7.3523,7.3523,295998.0
2016-03-29 10:20:00,8.4,8.44,8.4,8.44,309432.0,7.3523,7.3873,7.3523,7.3873,309432.0
2016-03-29 10:25:00,8.44,8.46,8.43,8.46,137184.0,7.3873,7.4048,7.3786,7.4048,137184.0
2016-03-29 10:30:00,8.46,8.46,8.44,8.45,169128.0,7.4048,7.4048,7.3873,7.3961,169128.0
2016-03-29 10:35:00,8.45,8.46,8.42,8.43,592737.0,7.3961,7.4048,7.3698,7.3786,592737.0
2016-03-29 10:40:00,8.43,8.44,8.42,8.42,205803.0,7.3786,7.3873,7.3698,7.3698,205803.0
2016-03-29 10:45:00,8.42,8.46,8.42,8.45,194163.0,7.3698,7.4048,7.3698,7.3961,194163.0
2016-03-29 10:50:00,8.45,8.46,8.44,8.45,259695.0,7.3961,7.4048,7.3873,7.3961,259695.0
2016-03-29 10:55:00,8.45,8.46,8.45,8.46,116691.0,7.3961,7.4048,7.3961,7.4048,116691.0
2016-03-29 11:00:00,8.46,8.47,8.45,8.46,205995.0,7.4048,7.4136,7.3961,7.4048,205995.0
2016-03-29 11:05:00,8.45,8.45,8.43,8.43,85956.0,7.3961,7.3961,7.3786,7.3786,85956.0
2016-03-29 11:10:00,8.43,8.44,8.42,8.43,267300.0,7.3786,7.3873,7.3698,7.3786,267300.0
2016-03-29 11:15:00,8.43,8.44,8.42,8.44,116943.0,7.3786,7.3873,7.3698,7.3873,116943.0
2016-03-29 11:20:00,8.44,8.45,8.43,8.45,303747.0,7.3873,7.3961,7.3786,7.3961,303747.0
2016-03-29 11:25:00,8.45,8.47,8.45,8.46,109398.0,7.3961,7.4136,7.3961,7.4048,109398.0
2016-03-29 11:30:00,8.46,8.47,8.45,8.46,65949.0,7.4048,7.4136,7.3961,7.4048,65949.0
2016-03-29 11:35:00,8.46,8.48,8.46,8.48,115308.0,7.4048,7.4224,7.4048,7.4224,115308.0
2016-03-29 11:40:00,8.48,8.48,8.46,8.48,72789.0,7.4224,7.4224,7.4048,7.4224,72789.0
2016-03-29 11:45:00,8.48,8.49,8.47,8.49,96207.0,7.4224,7.4311,7.4136,7.4311,96207.0
2016-03-29 11:50:00,8.49,8.5,8.48,8.48,140025.0,7.4311,7.4399,7.4224,7.4224,140025.0
2016-03-29 11:55:00,8.48,8.48,8.46,8.46,60594.0,7.4224,7.4224,7.4048,7.4048,60594.0
2016-03-29 12:00:00,8.46,8.46,8.45,8.46,126471.0,7.4048,7.4048,7.3961,7.4048,126471.0
2016-03-29 12:05:00,8.45,8.47,8.45,8.47,157812.0,7.3961,7.4136,7.3961,7.4136,157812.0
2016-03-29 12:10:00,8.47,8.49,8.46,8.49,51540.0,7.4136,7.4311,7.4048,7.4311,51540.0
2016-03-29 12:15:00,8.49,8.49,8.48,8.48,70938.0,7.4311,7.4311,7.4224,7.4224,70938.0
2016-03-29 12:20:00,8.48,8.54,8.48,8.53,273891.0,7.4224,7.4749,7.4224,7.4661,273891.0
2016-03-29 12:25:00,8.53,8.56,8.52,8.55,146604.0,7.4661,7.4924,7.4574,7.4836,146604.0
2016-03-29 12:30:00,8.55,8.56,8.52,8.53,166731.0,7.4836,7.4924,7.4574,7.4661,166731.0
2016-03-29 12:35:00,8.53,8.54,8.53,8.53,118104.0,7.4661,7.4749,7.4661,7.4661,118104.0
2016-03-29 12:40:00,8.53,8.57,8.53,8.57,280182.0,7.4661,7.5011,7.4661,7.5011,280182.0
2016-03-29 12:45:00,8.57,8.57,8.56,8.56,84261.0,7.5011,7.5011,7.4924,7.4924,84261.0
2016-03-29 12:50:00,8.56,8.57,8.55,8.55,81288.0,7.4924,7.5011,7.4836,7.4836,81288.0
2016-03-29 12:55:00,8.55,8.55,8.53,8.54,77406.0,7.4836,7.4836,7.4661,7.4749,77406.0
2016-03-29 13:00:00,8.54,8.55,8.54,8.54,93180.0,7.4749,7.4836,7.4749,7.4749,93180.0
2016-03-29 13:05:00,8.54,8.54,8.53,8.54,93156.0,7.4749,7.4749,7.4661,7.4749,93156.0
2016-03-29 13:10:00,8.54,8.55,8.53,8.54,117822.0,7.4749,7.4836,7.4661,7.4749,117822.0
2016-03-29 13:15:00,8.54,8.57,8.54,8.56,100839.0,7.4749,7.5011,7.4749,7.4924,100839.0
2016-03-29 13:20:00,8.56,8.56,8.55,8.55,107463.0,7.4924,7.4924,7.4836,7.4836,107463.0
2016-03-29 13:25:00,8.55,8.57,8.55,8.57,125916.0,7.4836,7.5011,7.4836,7.5011,125916.0
2016-03-29 13:30:00,8.57,8.58,8.56,8.58,131487.0,7.5011,7.5099,7.4924,7.5099,131487.0
2016-03-29 13:35:00,8.57,8.58,8.56,8.58,84690.0,7.5011,7.5099,7.4924,7.5099,84690.0
2016-03-29 13:40:00,8.57,8.58,8.57,8.58,55614.0,7.5011,7.5099,7.5011,7.5099,55614.0
2016-03-29 13:45:00,8.58,8.59,8.58,8.59,90420.0,7.5099,7.5186,7.5099,7.5186,90420.0
2016-03-29 13:50:00,8.59,8.59,8.57,8.58,117075.0,7.5186,7.5186,7.5011,7.5099,117075.0
2016-03-29 13:55:00,8.57,8.59,8.57,8.59,115242.0,7.5011,7.5186,7.5011,7.5186,115242.0
2016-03-29 14:00:00,8.59,8.61,8.58,8.61,125220.0,7.5186,7.5361,7.5099,7.5361,125220.0
2016-03-29 14:05:00,8.61,8.61,8.59,8.6,75969.0,7.5361,7.5361,7.5186,7.5274,75969.0
2016-03-29 14:10:00,8.6,8.62,8.6,8.61,128790.0,7.5274,7.5449,7.5274,7.5361,128790.0
2016-03-29 14:15:00,8.61,8.61,8.6,8.61,99822.0,7.5361,7.5361,7.5274,7.5361,99822.0
2016-03-29 14:20:00,8.61,8.61,8.6,8.6,77100.0,7.5361,7.5361,7.5274,7.5274,77100.0
2016-03-29 14:25:00,8.6,8.62,8.6,8.62,107610.0,7.5274,7.5449,7.5274,7.5449,107610.0
2016-03-29 14:30:00,8.62,8.62,8.6,8.61,238368.0,7.5449,7.5449,7.5274,7.5361,238368.0
2016-03-29 14:35:00,8.61,8.64,8.61,8.63,406158.0,7.5361,7.5624,7.5361,7.5536,406158.0
2016-03-29 14:40:00,8.63,8.64,8.63,8.64,97170.0,7.5536,7.5624,7.5536,7.5624,97170.0
2016-03-29 14:45:00,8.64,8.65,8.64,8.65,180261.0,7.5624,7.5712,7.5624,7.5712,180261.0
2016-03-29 14:50:00,8.65,8.65,8.62,8.63,113991.0,7.5712,7.5712,7.5449,7.5536,113991.0
2016-03-29 14:55:00,8.63,8.64,8.62,8.64,98871.0,7.5536,7.5624,7.5449,7.5624,98871.0
2016-03-29 15:00:00,8.63,8.64,8.62,8.64,86568.0,7.5536,7.5624,7.5449,7.5624,86568.0
2016-03-29 15:05:00,8.64,8.64,8.63,8.64,110448.0,7.5624,7.5624,7.5536,7.5624,110448.0
2016-03-29 15:10:00,8.64,8.64,8.63,8.64,100590.0,7.5624,7.5624,7.5536,7.5624,100590.0
2016-03-29 15:15:00,8.64,8.65,8.63,8.64,121788.0,7.5624,7.5712,7.5536,7.5624,121788.0
2016-03-29 15:20:00,8.65,8.66,8.64,8.66,241830.0,7.5712,7.5799,7.5624,7.5799,241830.0
2016-03-29 15:25:00,8.66,8.66,8.65,8.66,111063.0,7.5799,7.5799,7.5712,7.5799,111063.0
2016-03-29 15:30:00,8.66,8.66,8.65,8.65,188919.0,7.5799,7.5799,7.5712,7.5712,188919.0
2016-03-29 15:35:00,8.65,8.66,8.65,8.66,131343.0,7.5712,7.5799,7.5712,7.5799,131343.0
2016-03-29 15:40:00,8.66,8.66,8.64,8.65,212211.0,7.5799,7.5799,7.5624,7.5712,212211.0
2016-03-29 15:45:00,8.65,8.65,8.64,8.64,167433.0,7.5712,7.5712,7.5624,7.5624,167433.0
2016-03-29 15:50:00,8.64,8.64,8.63,8.63,705702.0,7.5624,7.5624,7.5536,7.5536,705702.0
2016-03-29 15:55:00,8.63,8.64,8.63,8.63,856716.0,7.5536,7.5624,7.5536,7.5536,856716.0
2016-03-30 09:30:00,8.68,8.71,8.64,8.66,583014.0,7.5974,7.6237,7.5624,7.5799,583014.0
2016-03-30 09:35:00,8.66,8.71,8.66,8.7,259134.0,7.5799,7.6237,7.5799,7.6149,259134.0
2016-03-30 09:40:00,8.7,8.74,8.69,8.74,234279.0,7.6149,7.6499,7.6062,7.6499,234279.0
2016-03-30 09:45:00,8.74,8.81,8.74,8.78,577680.0,7.6499,7.7112,7.6499,7.6849,577680.0
2016-03-30 09:50:00,8.78,8.79,8.76,8.76,155526.0,7.6849,7.6937,7.6674,7.6674,155526.0
2016-03-30 09:55:00,8.75,8.77,8.74,8.75,378138.0,7.6587,7.6762,7.6499,7.6587,378138.0
2016-03-30 10:00:00,8.75,8.75,8.72,8.73,343983.0,7.6587,7.6587,7.6324,7.6412,343983.0
2016-03-30 10:05:00,8.73,8.73,8.72,8.73,522471.0,7.6412,7.6412,7.6324,7.6412,522471.0
2016-03-30 10:10:00,8.73,8.75,8.72,8.74,271944.0,7.6412,7.6587,7.6324,7.6499,271944.0
2016-03-30 10:15:00,8.74,8.75,8.74,8.75,292317.0,7.6499,7.6587,7.6499,7.6587,292317.0
2016-03-30 10:20:00,8.75,8.76,8.73,8.76,356880.0,7.6587,7.6674,7.6412,7.6674,356880.0
2016-03-30 10:25:00,8.75,8.76,8.75,8.75,138282.0,7.6587,7.6674,7.6587,7.6587,138282.0
2016-03-30 10:30:00,8.75,8.76,8.75,8.75,148668.0,7.6587,7.6674,7.6587,7.6587,148668.0
2016-03-30 10:35:00,8.76,8.79,8.75,8.79,240099.0,7.6674,7.6937,7.6587,7.6937,240099.0
2016-03-30 10:40:00,8.79,8.8,8.78,8.79,198495.0,7.6937,7.7024,7.6849,7.6937,198495.0
2016-03-30 10:45:00,8.8,8.81,8.79,8.8,548664.0,7.7024,7.7112,7.6937,7.7024,548664.0
2016-03-30 10:50:00,8.8,8.82,8.79,8.81,273864.0,7.7024,7.7199,7.6937,7.7112,273864.0
2016-03-30 10:55:00,8.81,8.81,8.79,8.79,129387.0,7.7112,7.7112,7.6937,7.6937,129387.0
2016-03-30 11:00:00,8.78,8.81,8.78,8.81,221259.0,7.6849,7.7112,7.6849,7.7112,221259.0
2016-03-30 11:05:00,8.8,8.8,8.78,8.79,198156.0,7.7024,7.7024,7.6849,7.6937,198156.0
2016-03-30 11:10:00,8.79,8.79,8.78,8.79,138720.0,7.6937,7.6937,7.6849,7.6937,138720.0
2016-03-30 11:15:00,8.79,8.8,8.78,8.78,283002.0,7.6937,7.7024,7.6849,7.6849,283002.0
2016-03-30 11:20:00,8.78,8.79,8.75,8.76,117594.0,7.6849,7.6937,7.6587,7.6674,117594.0
2016-03-30 11:25:00,8.75,8.76,8.72,8.73,326724.0,7.6587,7.6674,7.6324,7.6412,326724.0
2016-03-30 11:30:00,8.73,8.73,8.71,8.73,149463.0,7.6412,7.6412,7.6237,7.6412,149463.0
2016-03-30 11:35:00,8.73,8.74,8.7,8.71,219924.0,7.6412,7.6499,7.6149,7.6237,219924.0
2016-03-30 11:40:00,8.71,8.71,8.69,8.71,113352.0,7.6237,7.6237,7.6062,7.6237,113352.0
2016-03-30 11:45:00,8.71,8.73,8.7,8.73,277860.0,7.6237,7.6412,7.6149,7.6412,277860.0
2016-03-30 11:50:00,8.73,8.74,8.73,8.73,227727.0,7.6412,7.6499,7.6412,7.6412,227727.0
2016-03-30 11:55:00,8.73,8.75,8.73,8.75,117528.0,7.6412,7.6587,7.6412,7.6587,117528.0
2016-03-30 12:00:00,8.74,8.76,8.73,8.75,143079.0,7.6499,7.6674,7.6412,7.6587,143079.0
2016-03-30 12:05:00,8.75,8.76,8.74,8.75,125631.0,7.6587,7.6674,7.6499,7.6587,125631.0
2016-03-30 12:10:00,8.75,8.76,8.74,8.76,261894.0,7.6587,7.6674,7.6499,7.6674,261894.0
2016-03-30 12:15:00,8.76,8.76,8.75,8.75,126351.0,7.6674,7.6674,7.6587,7.6587,126351.0
2016-03-30 12:20:00,8.75,8.75,8.73,8.73,153336.0,7.6587,7.6587,7.6412,7.6412,153336.0
2016-03-30 12:25:00,8.73,8.73,8.72,8.72,98610.0,7.6412,7.6412,7.6324,7.6324,98610.0
2016-03-30 12:30:00,8.72,8.75,8.72,8.75,72276.0,7.6324,7.6587,7.6324,7.6587,72276.0
2016-03-30 12:35:00,8.75,8.75,8.72,8.72,347673.0,7.6587,7.6587,7.6324,7.6324,347673.0
2016-03-30 12:40:00,8.72,8.72,8.72,8.72,188574.0,7.6324,7.6324,7.6324,7.6324,188574.0
2016-03-30 12:45:00,8.72,8.73,8.72,8.72,141930.0,7.6324,7.6412,7.6324,7.6324,141930.0
2016-03-30 12:50:00,8.73,8.74,8.73,8.73,165573.0,7.6412,7.6499,7.6412,7.6412,165573.0
2016-03-30 12:55:00,8.73,8.74,8.73,8.74,81180.0,7.6412,7.6499,7.6412,7.6499,81180.0
2016-03-30 13:00:00,8.74,8.74,8.73,8.73,199173.0,7.6499,7.6499,7.6412,7.6412,199173.0
2016-03-30 13:05:00,8.73,8.74,8.71,8.73,115269.0,7.6412,7.6499,7.6237,7.6412,115269.0
2016-03-30 13:10:00,8.73,8.73,8.72,8.72,116763.0,7.6412,7.6412,7.6324,7.6324,116763.0
2016-03-30 13:15:00,8.72,8.73,8.71,8.72,182880.0,7.6324,7.6412,7.6237,7.6324,182880.0
2016-03-30 13:20:00,8.73,8.74,8.73,8.74,83079.0,7.6412,7.6499,7.6412,7.6499,83079.0
2016-03-30 13:25:00,8.74,8.75,8.73,8.75,152130.0,7.6499,7.6587,7.6412,7.6587,152130.0
2016-03-30 13:30:00,8.75,8.76,8.73,8.74,189516.0,7.6587,7.6674,7.6412,7.6499,189516.0
2016-03-30 13:35:00,8.74,8.74,8.73,8.74,201723.0,7.6499,7.6499,7.6412,7.6499,201723.0
2016-03-30 13:40:00,8.74,8.76,8.74,8.76,97230.0,7.6499,7.6674,7.6499,7.6674,97230.0
2016-03-30 13:45:00,8.76,8.77,8.76,8.77,194406.0,7.6674,7.6762,7.6674,7.6762,194406.0
2016-03-30 13:50:00,8.77,8.79,8.77,8.79,188538.0,7.6762,7.6937,7.6762,7.6937,188538.0
2016-03-30 13:55:00,8.79,8.79,8.78,8.78,221646.0,7.6937,7.6937,7.6849,7.6849,221646.0
2016-03-30 14:00:00,8.78,8.8,8.78,8.8,173406.0,7.6849,7.7024,7.6849,7.7024,173406.0
2016-03-30 14:05:00,8.8,8.81,8.79,8.8,327456.0,7.7024,7.7112,7.6937,7.7024,327456.0
2016-03-30 14:10:00,8.8,8.8,8.8,8.8,118398.0,7.7024,7.7024,7.7024,7.7024,118398.0
2016-03-30 14:15:00,8.8,8.8,8.78,8.79,149466.0,7.7024,7.7024,7.6849,7.6937,149466.0
2016-03-30 14:20:00,8.79,8.8,8.79,8.79,225960.0,7.6937,7.7024,7.6937,7.6937,225960.0
2016-03-30 14:25:00,8.79,8.8,8.78,8.8,277047.0,7.6937,7.7024,7.6849,7.7024,277047.0
2016-03-30 14:30:00,8.8,8.81,8.8,8.81,173304.0,7.7024,7.7112,7.7024,7.7112,173304.0
2016-03-30 14:35:00,8.81,8.81,8.79,8.8,188328.0,7.7112,7.7112,7.6937,7.7024,188328.0
2016-03-30 14:40:00,8.8,8.8,8.78,8.79,80085.0,7.7024,7.7024,7.6849,7.6937,80085.0
2016-03-30 14:45:00,8.79,8.8,8.78,8.8,133368.0,7.6937,7.7024,7.6849,7.7024,133368.0
2016-03-30 14:50:00,8.8,8.8,8.8,8.8,99267.0,7.7024,7.7024,7.7024,7.7024,99267.0
2016-03-30 14:55:00,8.8,8.8,8.79,8.79,96534.0,7.7024,7.7024,7.6937,7.6937,96534.0
2016-03-30 15:00:00,8.79,8.81,8.79,8.8,232383.0,7.6937,7.7112,7.6937,7.7024,232383.0
2016-03-30 15:05:00,8.8,8.82,8.8,8.81,371952.0,7.7024,7.7199,7.7024,7.7112,371952.0
2016-03-30 15:10:00,8.81,8.81,8.8,8.8,79938.0,7.7112,7.7112,7.7024,7.7024,79938.0
2016-03-30 15:15:00,8.8,8.81,8.8,8.8,155718.0,7.7024,7.7112,7.7024,7.7024,155718.0
2016-03-30 15:20:00,8.8,8.8,8.8,8.8,95301.0,7.7024,7.7024,7.7024,7.7024,95301.0
2016-03-30 15:25:00,8.8,8.8,8.8,8.8,208851.0,7.7024,7.7024,7.7024,7.7024,208851.0
2016-03-30 15:30:00,8.8,8.8,8.79,8.79,208341.0,7.7024,7.7024,7.6937,7.6937,208341.0
2016-03-30 15:35:00,8.79,8.79,8.78,8.78,233388.0,7.6937,7.6937,7.6849,7.6849,233388.0
2016-03-30 15:40:00,8.78,8.78,8.77,8.78,349464.0,7.6849,7.6849,7.6762,7.6849,349464.0
2016-03-30 15:45:00,8.78,8.78,8.77,8.77,138117.0,7.6849,7.6849,7.6762,7.6762,138117.0
2016-03-30 15:50:00,8.77,8.78,8.77,8.77,287313.0,7.6762,7.6849,7.6762,7.6762,287313.0
2016-03-30 15:55:00,8.77,8.77,8.76,8.76,984384.0,7.6762,7.6762,7.6674,7.6674,984384.0
2016-03-31 09:30:00,8.69,8.76,8.67,8.68,1571328.0,7.6062,7.6674,7.5887,7.5974,1571328.0
2016-03-31 09:35:00,8.68,8.71,8.68,8.69,554172.0,7.5974,7.6237,7.5974,7.6062,554172.0
2016-03-31 09:40:00,8.69,8.69,8.65,8.67,442308.0,7.6062,7.6062,7.5712,7.5887,442308.0
2016-03-31 09:45:00,8.67,8.68,8.65,8.66,493962.0,7.5887,7.5974,7.5712,7.5799,493962.0
2016-03-31 09:50:00,8.67,8.67,8.62,8.62,662850.0,7.5887,7.5887,7.5449,7.5449,662850.0
2016-03-31 09:55:00,8.61,8.62,8.59,8.6,1478982.0,7.5361,7.5449,7.5186,7.5274,1478982.0
2016-03-31 10:00:00,8.6,8.61,8.58,8.61,545724.0,7.5274,7.5361,7.5099,7.5361,545724.0
2016-03-31 10:05:00,8.61,8.61,8.59,8.6,770874.0,7.5361,7.5361,7.5186,7.5274,770874.0
2016-03-31 10:10:00,8.6,8.62,8.58,8.62,976806.0,7.5274,7.5449,7.5099,7.5449,976806.0
2016-03-31 10:15:00,8.62,8.62,8.6,8.6,766914.0,7.5449,7.5449,7.5274,7.5274,766914.0
2016-03-31 10:20:00,8.6,8.62,8.59,8.6,576510.0,7.5274,7.5449,7.5186,7.5274,576510.0
2016-03-31 10:25:00,8.6,8.61,8.58,8.58,729954.0,7.5274,7.5361,7.5099,7.5099,729954.0
2016-03-31 10:30:00,8.58,8.59,8.56,8.59,718104.0,7.5099,7.5186,7.4924,7.5186,718104.0
2016-03-31 10:35:00,8.59,8.62,8.58,8.62,471726.0,7.5186,7.5449,7.5099,7.5449,471726.0
2016-03-31 10:40:00,8.62,8.62,8.61,8.62,378660.0,7.5449,7.5449,7.5361,7.5449,378660.0
2016-03-31 10:45:00,8.61,8.63,8.61,8.63,492216.0,7.5361,7.5536,7.5361,7.5536,492216.0
2016-03-31 10:50:00,8.63,8.64,8.61,8.63,382884.0,7.5536,7.5624,7.5361,7.5536,382884.0
2016-03-31 10:55:00,8.63,8.64,8.61,8.61,211554.0,7.5536,7.5624,7.5361,7.5361,211554.0
2016-03-31 11:00:00,8.61,8.62,8.61,8.62,342300.0,7.5361,7.5449,7.5361,7.5449,342300.0
2016-03-31 11:05:00,8.62,8.63,8.6,8.6,277854.0,7.5449,7.5536,7.5274,7.5274,277854.0
2016-03-31 11:10:00,8.6,8.62,8.6,8.62,281148.0,7.5274,7.5449,7.5274,7.5449,281148.0
2016-03-31 11:15:00,8.63,8.64,8.62,8.64,292320.0,7.5536,7.5624,7.5449,7.5624,292320.0
2016-03-31 11:20:00,8.64,8.65,8.63,8.65,341850.0,7.5624,7.5712,7.5536,7.5712,341850.0
2016-03-31 11:25:00,8.65,8.66,8.64,8.65,248244.0,7.5712,7.5799,7.5624,7.5712,248244.0
2016-03-31 11:30:00,8.65,8.66,8.64,8.64,274782.0,7.5712,7.5799,7.5624,7.5624,274782.0
2016-03-31 11:35:00,8.64,8.65,8.64,8.65,233388.0,7.5624,7.5712,7.5624,7.5712,233388.0
2016-03-31 11:40:00,8.65,8.65,8.63,8.64,183870.0,7.5712,7.5712,7.5536,7.5624,183870.0
2016-03-31 11:45:00,8.64,8.64,8.63,8.63,140922.0,7.5624,7.5624,7.5536,7.5536,140922.0
2016-03-31 11:50:00,8.63,8.65,8.63,8.63,265422.0,7.5536,7.5712,7.5536,7.5536,265422.0
2016-03-31 11:55:00,8.63,8.64,8.63,8.63,418320.0,7.5536,7.5624,7.5536,7.5536,418320.0
2016-03-31 12:00:00,8.63,8.64,8.63,8.64,413070.0,7.5536,7.5624,7.5536,7.5624,413070.0
2016-03-31 12:05:00,8.64,8.66,8.63,8.65,516516.0,7.5624,7.5799,7.5536,7.5712,516516.0
2016-03-31 12:10:00,8.65,8.65,8.63,8.63,136872.0,7.5712,7.5712,7.5536,7.5536,136872.0
2016-03-31 12:15:00,8.63,8.65,8.63,8.65,270558.0,7.5536,7.5712,7.5536,7.5712,270558.0
2016-03-31 12:20:00,8.65,8.66,8.65,8.66,177414.0,7.5712,7.5799,7.5712,7.5799,177414.0
2016-03-31 12:25:00,8.65,8.66,8.65,8.66,227634.0,7.5712,7.5799,7.5712,7.5799,227634.0
2016-03-31 12:30:00,8.66,8.67,8.65,8.65,563430.0,7.5799,7.5887,7.5712,7.5712,563430.0
2016-03-31 12:35:00,8.65,8.66,8.64,8.65,260028.0,7.5712,7.5799,7.5624,7.5712,260028.0
2016-03-31 12:40:00,8.66,8.66,8.63,8.63,264984.0,7.5799,7.5799,7.5536,7.5536,264984.0
2016-03-31 12:45:00,8.64,8.64,8.63,8.64,123912.0,7.5624,7.5624,7.5536,7.5624,123912.0
2016-03-31 12:50:00,8.64,8.65,8.63,8.64,292884.0,7.5624,7.5712,7.5536,7.5624,292884.0
2016-03-31 12:55:00,8.64,8.64,8.64,8.64,57678.0,7.5624,7.5624,7.5624,7.5624,57678.0
2016-03-31 13:00:00,8.64,8.65,8.64,8.65,1379382.0,7.5624,7.5712,7.5624,7.5712,1379382.0
2016-03-31 13:05:00,8.65,8.65,8.64,8.65,140970.0,7.5712,7.5712,7.5624,7.5712,140970.0
2016-03-31 13:10:00,8.65,8.65,8.64,8.64,293466.0,7.5712,7.5712,7.5624,7.5624,293466.0
2016-03-31 13:15:00,8.65,8.66,8.64,8.65,288450.0,7.5712,7.5799,7.5624,7.5712,288450.0
2016-03-31 13:20:00,8.65,8.66,8.64,8.65,233748.0,7.5712,7.5799,7.5624,7.5712,233748.0
2016-03-31 13:25:00,8.65,8.66,8.65,8.65,202728.0,7.5712,7.5799,7.5712,7.5712,202728.0
2016-03-31 13:30:00,8.65,8.66,8.65,8.66,251448.0,7.5712,7.5799,7.5712,7.5799,251448.0
2016-03-31 13:35:00,8.66,8.67,8.66,8.66,150294.0,7.5799,7.5887,7.5799,7.5799,150294.0
2016-03-31 13:40:00,8.66,8.66,8.64,8.65,164514.0,7.5799,7.5799,7.5624,7.5712,164514.0
2016-03-31 13:45:00,8.65,8.65,8.64,8.64,657690.0,7.5712,7.5712,7.5624,7.5624,657690.0
2016-03-31 13:50:00,8.64,8.66,8.64,8.65,247950.0,7.5624,7.5799,7.5624,7.5712,247950.0
2016-03-31 13:55:00,8.65,8.66,8.64,8.66,331254.0,7.5712,7.5799,7.5624,7.5799,331254.0
2016-03-31 14:00:00,8.66,8.66,8.64,8.65,1168644.0,7.5799,7.5799,7.5624,7.5712,1168644.0
2016-03-31 14:05:00,8.65,8.65,8.63,8.63,866892.0,7.5712,7.5712,7.5536,7.5536,866892.0
2016-03-31 14:10:00,8.63,8.65,8.63,8.65,389316.0,7.5536,7.5712,7.5536,7.5712,389316.0
2016-03-31 14:15:00,8.65,8.65,8.64,8.64,204570.0,7.5712,7.5712,7.5624,7.5624,204570.0
2016-03-31 14:20:00,8.64,8.64,8.63,8.63,161832.0,7.5624,7.5624,7.5536,7.5536,161832.0
2016-03-31 14:25:00,8.63,8.63,8.62,8.62,294504.0,7.5536,7.5536,7.5449,7.5449,294504.0
2016-03-31 14:30:00,8.62,8.64,8.62,8.62,268950.0,7.5449,7.5624,7.5449,7.5449,268950.0
2016-03-31 14:35:00,8.62,8.63,8.61,8.61,210132.0,7.5449,7.5536,7.5361,7.5361,210132.0
2016-03-31 14:40:00,8.61,8.61,8.6,8.61,161142.0,7.5361,7.5361,7.5274,7.5361,161142.0
2016-03-31 14:45:00,8.61,8.61,8.6,8.61,489306.0,7.5361,7.5361,7.5274,7.5361,489306.0
2016-03-31 14:50:00,8.61,8.61,8.59,8.6,671268.0,7.5361,7.5361,7.5186,7.5274,671268.0
2016-03-31 14:55:00,8.6,8.6,8.59,8.6,207162.0,7.5274,7.5274,7.5186,7.5274,207162.0
2016-03-31 15:00:00,8.59,8.6,8.59,8.6,281466.0,7.5186,7.5274,7.5186,7.5274,281466.0
2016-03-31 15:05:00,8.6,8.6,8.59,8.59,386952.0,7.5274,7.5274,7.5186,7.5186,386952.0
2016-03-31 15:10:00,8.59,8.59,8.58,8.58,476148.0,7.5186,7.5186,7.5099,7.5099,476148.0
2016-03-31 15:15:00,8.58,8.59,8.58,8.59,319194.0,7.5099,7.5186,7.5099,7.5186,319194.0
2016-03-31 15:20:00,8.59,8.6,8.59,8.59,416334.0,7.5186,7.5274,7.5186,7.5186,416334.0
2016-03-31 15:25:00,8.59,8.6,8.58,8.59,572892.0,7.5186,7.5274,7.5099,7.5186,572892.0
2016-03-31 15:30:00,8.59,8.59,8.58,8.58,717426.0,7.5186,7.5186,7.5099,7.5099,717426.0
2016-03-31 15:35:00,8.58,8.6,8.58,8.6,1486410.0,7.5099,7.5274,7.5099,7.5274,1486410.0
2016-03-31 15:40:00,8.6,8.6,8.58,8.59,754032.0,7.5274,7.5274,7.5099,7.5186,754032.0
2016-03-31 15:45:00,8.59,8.61,8.59,8.6,1086732.0,7.5186,7.5361,7.5186,7.5274,1086732.0
2016-03-31 15:50:00,8.6,8.6,8.58,8.59,1900890.0,7.5274,7.5274,7.5099,7.5186,1900890.0
2016-03-31 15:55:00,8.59,8.6,8.57,8.58,7117734.0,7.5186,7.5274,7.5011,7.5099,7117734.0
2016-04-01 09:30:00,8.55,8.57,8.45,8.47,580731.0,7.4836,7.5011,7.3961,7.4136,580731.0
2016-04-01 09:35:00,8.47,8.47,8.41,8.43,516399.0,7.4136,7.4136,7.3611,7.3786,516399.0
2016-04-01 09:40:00,8.42,8.43,8.39,8.39,326697.0,7.3698,7.3786,7.3436,7.3436,326697.0
2016-04-01 09:45:00,8.39,8.41,8.39,8.4,435426.0,7.3436,7.3611,7.3436,7.3523,435426.0
2016-04-01 09:50:00,8.41,8.44,8.4,8.41,538209.0,7.3611,7.3873,7.3523,7.3611,538209.0
2016-04-01 09:55:00,8.41,8.43,8.4,8.43,651369.0,7.3611,7.3786,7.3523,7.3786,651369.0
2016-04-01 10:00:00,8.43,8.43,8.4,8.41,504639.0,7.3786,7.3786,7.3523,7.3611,504639.0
2016-04-01 10:05:00,8.41,8.45,8.4,8.44,336045.0,7.3611,7.3961,7.3523,7.3873,336045.0
2016-04-01 10:10:00,8.44,8.46,8.43,8.45,449016.0,7.3873,7.4048,7.3786,7.3961,449016.0
2016-04-01 10:15:00,8.45,8.45,8.41,8.41,1001832.0,7.3961,7.3961,7.3611,7.3611,1001832.0
2016-04-01 10:20:00,8.41,8.42,8.41,8.42,367839.0,7.3611,7.3698,7.3611,7.3698,367839.0
2016-04-01 10:25:00,8.42,8.44,8.41,8.42,413607.0,7.3698,7.3873,7.3611,7.3698,413607.0
2016-04-01 10:30:00,8.42,8.43,8.41,8.42,431817.0,7.3698,7.3786,7.3611,7.3698,431817.0
2016-04-01 10:35:00,8.42,8.48,8.42,8.47,224715.0,7.3698,7.4224,7.3698,7.4136,224715.0
2016-04-01 10:40:00,8.48,8.48,8.47,8.47,240705.0,7.4224,7.4224,7.4136,7.4136,240705.0
2016-04-01 10:45:00,8.47,8.49,8.47,8.49,396768.0,7.4136,7.4311,7.4136,7.4311,396768.0
2016-04-01 10:50:00,8.48,8.49,8.48,8.48,370608.0,7.4224,7.4311,7.4224,7.4224,370608.0
2016-04-01 10:55:00,8.48,8.5,8.48,8.48,934167.0,7.4224,7.4399,7.4224,7.4224,934167.0
2016-04-01 11:00:00,8.48,8.51,8.48,8.51,224094.0,7.4224,7.4486,7.4224,7.4486,224094.0
2016-04-01 11:05:00,8.51,8.52,8.5,8.51,92919.0,7.4486,7.4574,7.4399,7.4486,92919.0
2016-04-01 11:10:00,8.51,8.51,8.48,8.48,963282.0,7.4486,7.4486,7.4224,7.4224,963282.0
2016-04-01 11:15:00,8.48,8.49,8.45,8.45,1002744.0,7.4224,7.4311,7.3961,7.3961,1002744.0
2016-04-01 11:20:00,8.46,8.48,8.45,8.46,738405.0,7.4048,7.4224,7.3961,7.4048,738405.0
2016-04-01 11:25:00,8.46,8.46,8.43,8.44,572271.0,7.4048,7.4048,7.3786,7.3873,572271.0
2016-04-01 11:30:00,8.44,8.46,8.44,8.46,298038.0,7.3873,7.4048,7.3873,7.4048,298038.0
2016-04-01 11:35:00,8.46,8.46,8.44,8.45,236532.0,7.4048,7.4048,7.3873,7.3961,236532.0
2016-04-01 11:40:00,8.45,8.47,8.44,8.47,485226.0,7.3961,7.4136,7.3873,7.4136,485226.0
2016-04-01 11:45:00,8.47,8.47,8.45,8.45,632250.0,7.4136,7.4136,7.3961,7.3961,632250.0
2016-04-01 11:50:00,8.46,8.46,8.42,8.44,486363.0,7.4048,7.4048,7.3698,7.3873,486363.0
2016-04-01 11:55:00,8.44,8.46,8.43,8.46,280749.0,7.3873,7.4048,7.3786,7.4048,280749.0
2016-04-01 12:00:00,8.46,8.47,8.45,8.46,189087.0,7.4048,7.4136,7.3961,7.4048,189087.0
2016-04-01 12:05:00,8.46,8.47,8.45,8.46,129996.0,7.4048,7.4136,7.3961,7.4048,129996.0
2016-04-01 12:10:00,8.46,8.47,8.46,8.47,89358.0,7.4048,7.4136,7.4048,7.4136,89358.0
2016-04-01 12:15:00,8.47,8.47,8.46,8.46,124599.0,7.4136,7.4136,7.4048,7.4048,124599.0
2016-04-01 12:20:00,8.46,8.46,8.44,8.46,403113.0,7.4048,7.4048,7.3873,7.4048,403113.0
2016-04-01 12:25:00,8.46,8.47,8.46,8.46,206637.0,7.4048,7.4136,7.4048,7.4048,206637.0
2016-04-01 12:30:00,8.46,8.46,8.44,8.45,115449.0,7.4048,7.4048,7.3873,7.3961,115449.0
2016-04-01 12:35:00,8.45,8.46,8.44,8.46,134130.0,7.3961,7.4048,7.3873,7.4048,134130.0
2016-04-01 12:40:00,8.46,8.47,8.46,8.47,255279.0,7.4048,7.4136,7.4048,7.4136,255279.0
2016-04-01 12:45:00,8.46,8.47,8.45,8.46,177966.0,7.4048,7.4136,7.3961,7.4048,177966.0
2016-04-01 12:50:00,8.46,8.47,8.46,8.47,87171.0,7.4048,7.4136,7.4048,7.4136,87171.0
2016-04-01 12:55:00,8.47,8.5,8.47,8.48,183141.0,7.4136,7.4399,7.4136,7.4224,183141.0
2016-04-01 13:00:00,8.48,8.48,8.48,8.48,132054.0,7.4224,7.4224,7.4224,7.4224,132054.0
2016-04-01 13:05:00,8.48,8.49,8.47,8.47,225894.0,7.4224,7.4311,7.4136,7.4136,225894.0
2016-04-01 13:10:00,8.47,8.47,8.45,8.45,387843.0,7.4136,7.4136,7.3961,7.3961,387843.0
2016-04-01 13:15:00,8.45,8.46,8.45,8.46,160944.0,7.3961,7.4048,7.3961,7.4048,160944.0
2016-04-01 13:20:00,8.46,8.47,8.46,8.47,375216.0,7.4048,7.4136,7.4048,7.4136,375216.0
2016-04-01 13:25:00,8.46,8.47,8.45,8.45,194901.0,7.4048,7.4136,7.3961,7.3961,194901.0
2016-04-01 13:30:00,8.46,8.46,8.45,8.46,74244.0,7.4048,7.4048,7.3961,7.4048,74244.0
2016-04-01 13:35:00,8.45,8.46,8.44,8.45,246009.0,7.3961,7.4048,7.3873,7.3961,246009.0
2016-04-01 13:40:00,8.45,8.45,8.44,8.45,236958.0,7.3961,7.3961,7.3873,7.3961,236958.0
2016-04-01 13:45:00,8.45,8.45,8.44,8.44,251424.0,7.3961,7.3961,7.3873,7.3873,251424.0
2016-04-01 13:50:00,8.44,8.45,8.44,8.45,104607.0,7.3873,7.3961,7.3873,7.3961,104607.0
2016-04-01 13:55:00,8.45,8.47,8.45,8.45,292038.0,7.3961,7.4136,7.3961,7.3961,292038.0
2016-04-01 14:00:00,8.46,8.49,8.45,8.49,177831.0,7.4048,7.4311,7.3961,7.4311,177831.0
2016-04-01 14:05:00,8.48,8.49,8.47,8.49,152556.0,7.4224,7.4311,7.4136,7.4311,152556.0
2016-04-01 14:10:00,8.49,8.51,8.48,8.51,433221.0,7.4311,7.4486,7.4224,7.4486,433221.0
2016-04-01 14:15:00,8.51,8.52,8.5,8.51,140208.0,7.4486,7.4574,7.4399,7.4486,140208.0
2016-04-01 14:20:00,8.51,8.51,8.51,8.51,133989.0,7.4486,7.4486,7.4486,7.4486,133989.0
2016-04-01 14:25:00,8.51,8.51,8.5,8.5,359226.0,7.4486,7.4486,7.4399,7.4399,359226.0
2016-04-01 14:30:00,8.5,8.52,8.5,8.51,1072794.0,7.4399,7.4574,7.4399,7.4486,1072794.0
2016-04-01 14:35:00,8.51,8.52,8.51,8.51,1277340.0,7.4486,7.4574,7.4486,7.4486,1277340.0
2016-04-01 14:40:00,8.51,8.53,8.51,8.53,298167.0,7.4486,7.4661,7.4486,7.4661,298167.0
2016-04-01 14:45:00,8.53,8.53,8.51,8.52,331707.0,7.4661,7.4661,7.4486,7.4574,331707.0
2016-04-01 14:50:00,8.51,8.51,8.51,8.51,194247.0,7.4486,7.4486,7.4486,7.4486,194247.0
2016-04-01 14:55:00,8.51,8.53,8.51,8.52,103059.0,7.4486,7.4661,7.4486,7.4574,103059.0
2016-04-01 15:00:00,8.52,8.53,8.52,8.52,133140.0,7.4574,7.4661,7.4574,7.4574,133140.0
2016-04-01 15:05:00,8.52,8.52,8.51,8.51,115122.0,7.4574,7.4574,7.4486,7.4486,115122.0
2016-04-01 15:10:00,8.51,8.52,8.51,8.51,221454.0,7.4486,7.4574,7.4486,7.4486,221454.0
2016-04-01 15:15:00,8.51,8.51,8.5,8.51,347589.0,7.4486,7.4486,7.4399,7.4486,347589.0
2016-04-01 15:20:00,8.51,8.52,8.5,8.5,149850.0,7.4486,7.4574,7.4399,7.4399,149850.0
2016-04-01 15:25:00,8.5,8.51,8.49,8.51,311271.0,7.4399,7.4486,7.4311,7.4486,311271.0
2016-04-01 15:30:00,8.51,8.52,8.5,8.52,405300.0,7.4486,7.4574,7.4399,7.4574,405300.0
2016-04-01 15:35:00,8.52,8.53,8.51,8.53,320073.0,7.4574,7.4661,7.4486,7.4661,320073.0
2016-04-01 15:40:00,8.53,8.54,8.52,8.54,404103.0,7.4661,7.4749,7.4574,7.4749,404103.0
2016-04-01 15:45:00,8.54,8.55,8.54,8.54,488007.0,7.4749,7.4836,7.4749,7.4749,488007.0
2016-04-01 15:50:00,8.54,8.56,8.54,8.54,880938.0,7.4749,7.4924,7.4749,7.4749,880938.0
2016-04-01 15:55:00,8.54,8.55,8.53,8.54,1300419.0,7.4749,7.4836,7.4661,7.4749,1300419.0
2016-04-04 09:30:00,8.51,8.54,8.47,8.48,511767.0,7.4486,7.4749,7.4136,7.4224,511767.0
2016-04-04 09:35:00,8.47,8.49,8.44,8.47,985698.0,7.4136,7.4311,7.3873,7.4136,985698.0
2016-04-04 09:40:00,8.47,8.48,8.45,8.46,1683543.0,7.4136,7.4224,7.3961,7.4048,1683543.0
2016-04-04 09:45:00,8.46,8.46,8.41,8.42,2022867.0,7.4048,7.4048,7.3611,7.3698,2022867.0
2016-04-04 09:50:00,8.42,8.45,8.41,8.44,1126725.0,7.3698,7.3961,7.3611,7.3873,1126725.0
2016-04-04 09:55:00,8.44,8.45,8.43,8.45,1723605.0,7.3873,7.3961,7.3786,7.3961,1723605.0
2016-04-04 10:00:00,8.45,8.48,8.44,8.46,1114650.0,7.3961,7.4224,7.3873,7.4048,1114650.0
2016-04-04 10:05:00,8.46,8.52,8.46,8.52,867723.0,7.4048,7.4574,7.4048,7.4574,867723.0
2016-04-04 10:10:00,8.51,8.52,8.48,8.48,358449.0,7.4486,7.4574,7.4224,7.4224,358449.0
2016-04-04 10:15:00,8.48,8.52,8.48,8.5,692340.0,7.4224,7.4574,7.4224,7.4399,692340.0
2016-04-04 10:20:00,8.5,8.51,8.49,8.51,750882.0,7.4399,7.4486,7.4311,7.4486,750882.0
2016-04-04 10:25:00,8.5,8.54,8.5,8.53,334899.0,7.4399,7.4749,7.4399,7.4661,334899.0
2016-04-04 10:30:00,8.53,8.55,8.53,8.54,480309.0,7.4661,7.4836,7.4661,7.4749,480309.0
2016-04-04 10:35:00,8.54,8.54,8.52,8.53,598836.0,7.4749,7.4749,7.4574,7.4661,598836.0
2016-04-04 10:40:00,8.53,8.58,8.52,8.58,310761.0,7.4661,7.5099,7.4574,7.5099,310761.0
2016-04-04 10:45:00,8.58,8.58,8.54,8.54,360198.0,7.5099,7.5099,7.4749,7.4749,360198.0
2016-04-04 10:50:00,8.54,8.56,8.53,8.54,456186.0,7.4749,7.4924,7.4661,7.4749,456186.0
2016-04-04 10:55:00,8.54,8.55,8.53,8.54,132012.0,7.4749,7.4836,7.4661,7.4749,132012.0
2016-04-04 11:00:00,8.54,8.54,8.52,8.54,196743.0,7.4749,7.4749,7.4574,7.4749,196743.0
2016-04-04 11:05:00,8.54,8.55,8.53,8.53,157110.0,7.4749,7.4836,7.4661,7.4661,157110.0
2016-04-04 11:10:00,8.53,8.54,8.52,8.53,140208.0,7.4661,7.4749,7.4574,7.4661,140208.0
2016-04-04 11:15:00,8.53,8.54,8.52,8.53,105327.0,7.4661,7.4749,7.4574,7.4661,105327.0
2016-04-04 11:20:00,8.53,8.53,8.51,8.52,361803.0,7.4661,7.4661,7.4486,7.4574,361803.0
2016-04-04 11:25:00,8.52,8.52,8.51,8.51,124797.0,7.4574,7.4574,7.4486,7.4486,124797.0
2016-04-04 11:30:00,8.51,8.53,8.51,8.53,314718.0,7.4486,7.4661,7.4486,7.4661,314718.0
2016-04-04 11:35:00,8.53,8.55,8.51,8.53,506448.0,7.4661,7.4836,7.4486,7.4661,506448.0
2016-04-04 11:40:00,8.53,8.53,8.52,8.53,112815.0,7.4661,7.4661,7.4574,7.4661,112815.0
2016-04-04 11:45:00,8.53,8.53,8.51,8.51,182916.0,7.4661,7.4661,7.4486,7.4486,182916.0
2016-04-04 11:50:00,8.51,8.51,8.49,8.49,674838.0,7.4486,7.4486,7.4311,7.4311,674838.0
2016-04-04 11:55:00,8.5,8.5,8.49,8.49,300471.0,7.4399,7.4399,7.4311,7.4311,300471.0
2016-04-04 12:00:00,8.49,8.52,8.49,8.52,590778.0,7.4311,7.4574,7.4311,7.4574,590778.0
2016-04-04 12:05:00,8.52,8.52,8.49,8.51,227778.0,7.4574,7.4574,7.4311,7.4486,227778.0
2016-04-04 12:10:00,8.51,8.51,8.49,8.5,212166.0,7.4486,7.4486,7.4311,7.4399,212166.0
2016-04-04 12:15:00,8.5,8.5,8.49,8.5,266610.0,7.4399,7.4399,7.4311,7.4399,266610.0
2016-04-04 12:20:00,8.5,8.5,8.49,8.49,126534.0,7.4399,7.4399,7.4311,7.4311,126534.0
2016-04-04 12:25:00,8.49,8.49,8.48,8.48,98349.0,7.4311,7.4311,7.4224,7.4224,98349.0
2016-04-04 12:30:00,8.48,8.49,8.48,8.48,107001.0,7.4224,7.4311,7.4224,7.4224,107001.0
2016-04-04 12:35:00,8.48,8.49,8.47,8.47,196749.0,7.4224,7.4311,7.4136,7.4136,196749.0
2016-04-04 12:40:00,8.47,8.48,8.47,8.48,118869.0,7.4136,7.4224,7.4136,7.4224,118869.0
2016-04-04 12:45:00,8.48,8.48,8.46,8.46,170199.0,7.4224,7.4224,7.4048,7.4048,170199.0
2016-04-04 12:50:00,8.46,8.47,8.46,8.47,161541.0,7.4048,7.4136,7.4048,7.4136,161541.0
2016-04-04 12:55:00,8.47,8.47,8.46,8.47,146859.0,7.4136,7.4136,7.4048,7.4136,146859.0
2016-04-04 13:00:00,8.46,8.49,8.46,8.49,345111.0,7.4048,7.4311,7.4048,7.4311,345111.0
2016-04-04 13:05:00,8.49,8.5,8.48,8.5,132777.0,7.4311,7.4399,7.4224,7.4399,132777.0
2016-04-04 13:10:00,8.5,8.5,8.49,8.5,308292.0,7.4399,7.4399,7.4311,7.4399,308292.0
2016-04-04 13:15:00,8.5,8.5,8.49,8.49,1050138.0,7.4399,7.4399,7.4311,7.4311,1050138.0
2016-04-04 13:20:00,8.49,8.5,8.48,8.48,90168.0,7.4311,7.4399,7.4224,7.4224,90168.0
2016-04-04 13:25:00,8.49,8.49,8.47,8.48,109596.0,7.4311,7.4311,7.4136,7.4224,109596.0
2016-04-04 13:30:00,8.47,8.47,8.46,8.47,131379.0,7.4136,7.4136,7.4048,7.4136,131379.0
2016-04-04 13:35:00,8.47,8.49,8.47,8.48,206844.0,7.4136,7.4311,7.4136,7.4224,206844.0
2016-04-04 13:40:00,8.48,8.5,8.48,8.5,239550.0,7.4224,7.4399,7.4224,7.4399,239550.0
2016-04-04 13:45:00,8.49,8.49,8.47,8.47,93027.0,7.4311,7.4311,7.4136,7.4136,93027.0
2016-04-04 13:50:00,8.48,8.48,8.46,8.47,411978.0,7.4224,7.4224,7.4048,7.4136,411978.0
2016-04-04 13:55:00,8.47,8.48,8.45,8.48,145851.0,7.4136,7.4224,7.3961,7.4224,145851.0
2016-04-04 14:00:00,8.47,8.48,8.46,8.46,898689.0,7.4136,7.4224,7.4048,7.4048,898689.0
2016-04-04 14:05:00,8.46,8.47,8.46,8.46,296802.0,7.4048,7.4136,7.4048,7.4048,296802.0
2016-04-04 14:10:00,8.46,8.46,8.45,8.46,60666.0,7.4048,7.4048,7.3961,7.4048,60666.0
2016-04-04 14:15:00,8.46,8.46,8.44,8.45,171954.0,7.4048,7.4048,7.3873,7.3961,171954.0
2016-04-04 14:20:00,8.45,8.45,8.44,8.44,185604.0,7.3961,7.3961,7.3873,7.3873,185604.0
2016-04-04 14:25:00,8.44,8.45,8.44,8.45,182829.0,7.3873,7.3961,7.3873,7.3961,182829.0
2016-04-04 14:30:00,8.45,8.45,8.44,8.45,1582377.0,7.3961,7.3961,7.3873,7.3961,1582377.0
2016-04-04 14:35:00,8.45,8.45,8.44,8.45,322224.0,7.3961,7.3961,7.3873,7.3961,322224.0
2016-04-04 14:40:00,8.45,8.45,8.43,8.44,183855.0,7.3961,7.3961,7.3786,7.3873,183855.0
2016-04-04 14:45:00,8.44,8.44,8.43,8.43,149961.0,7.3873,7.3873,7.3786,7.3786,149961.0
2016-04-04 14:50:00,8.43,8.44,8.42,8.42,690633.0,7.3786,7.3873,7.3698,7.3698,690633.0
2016-04-04 14:55:00,8.42,8.43,8.41,8.41,1568745.0,7.3698,7.3786,7.3611,7.3611,1568745.0
2016-04-04 15:00:00,8.41,8.42,8.4,8.4,679653.0,7.3611,7.3698,7.3523,7.3523,679653.0
2016-04-04 15:05:00,8.4,8.41,8.39,8.4,3620505.0,7.3523,7.3611,7.3436,7.3523,3620505.0
2016-04-04 15:10:00,8.4,8.41,8.39,8.4,255609.0,7.3523,7.3611,7.3436,7.3523,255609.0
2016-04-04 15:15:00,8.4,8.4,8.38,8.38,748536.0,7.3523,7.3523,7.3348,7.3348,748536.0
2016-04-04 15:20:00,8.38,8.38,8.35,8.36,881697.0,7.3348,7.3348,7.3086,7.3173,881697.0
2016-04-04 15:25:00,8.36,8.37,8.35,8.35,659172.0,7.3173,7.3261,7.3086,7.3086,659172.0
2016-04-04 15:30:00,8.35,8.39,8.34,8.38,9846087.0,7.3086,7.3436,7.2998,7.3348,9846087.0
2016-04-04 15:35:00,8.38,8.39,8.36,8.37,1094595.0,7.3348,7.3436,7.3173,7.3261,1094595.0
2016-04-04 15:40:00,8.37,8.37,8.35,8.37,3752484.0,7.3261,7.3261,7.3086,7.3261,3752484.0
2016-04-04 15:45:00,8.37,8.38,8.36,8.38,915528.0,7.3261,7.3348,7.3173,7.3348,915528.0
2016-04-04 15:50:00,8.38,8.39,8.38,8.38,821334.0,7.3348,7.3436,7.3348,7.3348,821334.0
2016-04-04 15:55:00,8.38,8.4,8.37,8.38,2012019.0,7.3348,7.3523,7.3261,7.3348,2012019.0
2016-04-05 09:30:00,8.34,8.36,8.31,8.33,710322.0,7.2998,7.3173,7.2736,7.2911,710322.0
2016-04-05 09:35:00,8.33,8.36,8.33,8.34,1716873.0,7.2911,7.3173,7.2911,7.2998,1716873.0
2016-04-05 09:40:00,8.34,8.35,8.28,8.3,478989.0,7.2998,7.3086,7.2473,7.2648,478989.0
2016-04-05 09:45:00,8.3,8.3,8.25,8.27,634371.0,7.2648,7.2648,7.221,7.2385,634371.0
2016-04-05 09:50:00,8.27,8.29,8.25,8.26,1033737.0,7.2385,7.2561,7.221,7.2298,1033737.0
2016-04-05 09:55:00,8.26,8.27,8.24,8.27,462414.0,7.2298,7.2385,7.2123,7.2385,462414.0
2016-04-05 10:00:00,8.27,8.3,8.26,8.29,519495.0,7.2385,7.2648,7.2298,7.2561,519495.0
2016-04-05 10:05:00,8.29,8.31,8.28,8.31,315996.0,7.2561,7.2736,7.2473,7.2736,315996.0
2016-04-05 10:10:00,8.31,8.32,8.29,8.3,292209.0,7.2736,7.2823,7.2561,7.2648,292209.0
2016-04-05 10:15:00,8.3,8.31,8.29,8.31,319740.0,7.2648,7.2736,7.2561,7.2736,319740.0
2016-04-05 10:20:00,8.31,8.32,8.29,8.32,157716.0,7.2736,7.2823,7.2561,7.2823,157716.0
2016-04-05 10:25:00,8.32,8.33,8.29,8.3,510939.0,7.2823,7.2911,7.2561,7.2648,510939.0
2016-04-05 10:30:00,8.3,8.3,8.27,8.3,630303.0,7.2648,7.2648,7.2385,7.2648,630303.0
2016-04-05 10:35:00,8.3,8.3,8.26,8.27,488325.0,7.2648,7.2648,7.2298,7.2385,488325.0
2016-04-05 10:40:00,8.27,8.27,8.24,8.25,1020741.0,7.2385,7.2385,7.2123,7.221,1020741.0
2016-04-05 10:45:00,8.25,8.27,8.24,8.26,509301.0,7.221,7.2385,7.2123,7.2298,509301.0
2016-04-05 10:50:00,8.25,8.26,8.24,8.26,1208439.0,7.221,7.2298,7.2123,7.2298,1208439.0
2016-04-05 10:55:00,8.26,8.26,8.24,8.25,269748.0,7.2298,7.2298,7.2123,7.221,269748.0
2016-04-05 11:00:00,8.25,8.27,8.25,8.27,192030.0,7.221,7.2385,7.221,7.2385,192030.0
2016-04-05 11:05:00,8.27,8.28,8.25,8.28,273303.0,7.2385,7.2473,7.221,7.2473,273303.0
2016-04-05 11:10:00,8.28,8.3,8.28,8.3,194088.0,7.2473,7.2648,7.2473,7.2648,194088.0
2016-04-05 11:15:00,8.3,8.31,8.29,8.31,298434.0,7.2648,7.2736,7.2561,7.2736,298434.0
2016-04-05 11:20:00,8.31,8.33,8.31,8.31,231951.0,7.2736,7.2911,7.2736,7.2736,231951.0
2016-04-05 11:25:00,8.31,8.33,8.31,8.33,239052.0,7.2736,7.2911,7.2736,7.2911,239052.0
2016-04-05 11:30:00,8.33,8.33,8.3,8.32,341778.0,7.2911,7.2911,7.2648,7.2823,341778.0
2016-04-05 11:35:00,8.32,8.33,8.31,8.32,282129.0,7.2823,7.2911,7.2736,7.2823,282129.0
2016-04-05 11:40:00,8.32,8.33,8.3,8.31,184290.0,7.2823,7.2911,7.2648,7.2736,184290.0
2016-04-05 11:45:00,8.31,8.32,8.3,8.31,181158.0,7.2736,7.2823,7.2648,7.2736,181158.0
2016-04-05 11:50:00,8.31,8.33,8.31,8.33,122640.0,7.2736,7.2911,7.2736,7.2911,122640.0
2016-04-05 11:55:00,8.33,8.33,8.32,8.32,84639.0,7.2911,7.2911,7.2823,7.2823,84639.0
2016-04-05 12:00:00,8.32,8.32,8.31,8.31,160386.0,7.2823,7.2823,7.2736,7.2736,160386.0
2016-04-05 12:05:00,8.31,8.31,8.28,8.28,344466.0,7.2736,7.2736,7.2473,7.2473,344466.0
2016-04-05 12:10:00,8.28,8.31,8.28,8.3,164301.0,7.2473,7.2736,7.2473,7.2648,164301.0
2016-04-05 12:15:00,8.3,8.3,8.27,8.28,129552.0,7.2648,7.2648,7.2385,7.2473,129552.0
2016-04-05 12:20:00,8.28,8.3,8.28,8.3,197859.0,7.2473,7.2648,7.2473,7.2648,197859.0
2016-04-05 12:25:00,8.3,8.3,8.28,8.29,158967.0,7.2648,7.2648,7.2473,7.2561,158967.0
2016-04-05 12:30:00,8.29,8.29,8.28,8.28,241503.0,7.2561,7.2561,7.2473,7.2473,241503.0
2016-04-05 12:35:00,8.28,8.29,8.27,8.29,234786.0,7.2473,7.2561,7.2385,7.2561,234786.0
2016-04-05 12:40:00,8.29,8.29,8.28,8.28,208527.0,7.2561,7.2561,7.2473,7.2473,208527.0
2016-04-05 12:45:00,8.28,8.29,8.27,8.27,186735.0,7.2473,7.2561,7.2385,7.2385,186735.0
2016-04-05 12:50:00,8.27,8.27,8.26,8.27,256260.0,7.2385,7.2385,7.2298,7.2385,256260.0
2016-04-05 12:55:00,8.27,8.28,8.26,8.28,245280.0,7.2385,7.2473,7.2298,7.2473,245280.0
2016-04-05 13:00:00,8.28,8.28,8.27,8.28,169035.0,7.2473,7.2473,7.2385,7.2473,169035.0
2016-04-05 13:05:00,8.28,8.28,8.27,8.27,195846.0,7.2473,7.2473,7.2385,7.2385,195846.0
2016-04-05 13:10:00,8.27,8.3,8.26,8.29,146967.0,7.2385,7.2648,7.2298,7.2561,146967.0
2016-04-05 13:15:00,8.29,8.3,8.29,8.29,143091.0,7.2561,7.2648,7.2561,7.2561,143091.0
2016-04-05 13:20:00,8.29,8.3,8.28,8.3,135390.0,7.2561,7.2648,7.2473,7.2648,135390.0
2016-04-05 13:25:00,8.3,8.32,8.29,8.32,309330.0,7.2648,7.2823,7.2561,7.2823,309330.0
2016-04-05 13:30:00,8.32,8.32,8.31,8.32,143985.0,7.2823,7.2823,7.2736,7.2823,143985.0
2016-04-05 13:35:00,8.32,8.33,8.32,8.33,187125.0,7.2823,7.2911,7.2823,7.2911,187125.0
2016-04-05 13:40:00,8.33,8.34,8.32,8.34,206643.0,7.2911,7.2998,7.2823,7.2998,206643.0
2016-04-05 13:45:00,8.34,8.34,8.33,8.33,151854.0,7.2998,7.2998,7.2911,7.2911,151854.0
2016-04-05 13:50:00,8.34,8.36,8.33,8.36,137739.0,7.2998,7.3173,7.2911,7.3173,137739.0
2016-04-05 13:55:00,8.36,8.37,8.35,8.37,185796.0,7.3173,7.3261,7.3086,7.3261,185796.0
2016-04-05 14:00:00,8.37,8.37,8.35,8.36,219876.0,7.3261,7.3261,7.3086,7.3173,219876.0
2016-04-05 14:05:00,8.36,8.38,8.35,8.38,93312.0,7.3173,7.3348,7.3086,7.3348,93312.0
2016-04-05 14:10:00,8.37,8.38,8.37,8.38,211512.0,7.3261,7.3348,7.3261,7.3348,211512.0
2016-04-05 14:15:00,8.38,8.38,8.37,8.38,167685.0,7.3348,7.3348,7.3261,7.3348,167685.0
2016-04-05 14:20:00,8.38,8.38,8.37,8.38,224049.0,7.3348,7.3348,7.3261,7.3348,224049.0
2016-04-05 14:25:00,8.38,8.4,8.38,8.4,395127.0,7.3348,7.3523,7.3348,7.3523,395127.0
2016-04-05 14:30:00,8.4,8.4,8.39,8.4,181878.0,7.3523,7.3523,7.3436,7.3523,181878.0
2016-04-05 14:35:00,8.4,8.4,8.39,8.39,85971.0,7.3523,7.3523,7.3436,7.3436,85971.0
2016-04-05 14:40:00,8.39,8.39,8.38,8.38,120177.0,7.3436,7.3436,7.3348,7.3348,120177.0
2016-04-05 14:45:00,8.38,8.4,8.38,8.38,133434.0,7.3348,7.3523,7.3348,7.3348,133434.0
2016-04-05 14:50:00,8.39,8.4,8.38,8.39,154455.0,7.3436,7.3523,7.3348,7.3436,154455.0
2016-04-05 14:55:00,8.4,8.4,8.39,8.4,114153.0,7.3523,7.3523,7.3436,7.3523,114153.0
2016-04-05 15:00:00,8.4,8.4,8.39,8.39,206289.0,7.3523,7.3523,7.3436,7.3436,206289.0
2016-04-05 15:05:00,8.39,8.39,8.37,8.38,172509.0,7.3436,7.3436,7.3261,7.3348,172509.0
2016-04-05 15:10:00,8.37,8.39,8.37,8.38,179418.0,7.3261,7.3436,7.3261,7.3348,179418.0
2016-04-05 15:15:00,8.38,8.39,8.38,8.38,207132.0,7.3348,7.3436,7.3348,7.3348,207132.0
2016-04-05 15:20:00,8.38,8.38,8.37,8.37,168657.0,7.3348,7.3348,7.3261,7.3261,168657.0
2016-04-05 15:25:00,8.37,8.38,8.36,8.37,170307.0,7.3261,7.3348,7.3173,7.3261,170307.0
2016-04-05 15:30:00,8.37,8.37,8.36,8.36,261207.0,7.3261,7.3261,7.3173,7.3173,261207.0
2016-04-05 15:35:00,8.36,8.37,8.35,8.36,265614.0,7.3173,7.3261,7.3086,7.3173,265614.0
2016-04-05 15:40:00,8.36,8.36,8.35,8.36,200181.0,7.3173,7.3173,7.3086,7.3173,200181.0
2016-04-05 15:45:00,8.36,8.37,8.36,8.36,356388.0,7.3173,7.3261,7.3173,7.3173,356388.0
2016-04-05 15:50:00,8.36,8.36,8.35,8.35,619464.0,7.3173,7.3173,7.3086,7.3086,619464.0
2016-04-05 15:55:00,8.35,8.35,8.33,8.35,1288611.0,7.3086,7.3086,7.2911,7.3086,1288611.0
2016-04-06 09:30:00,8.34,8.35,8.32,8.35,328938.0,7.2998,7.3086,7.2823,7.3086,328938.0
2016-04-06 09:35:00,8.35,8.35,8.28,8.29,306939.0,7.3086,7.3086,7.2473,7.2561,306939.0
2016-04-06 09:40:00,8.29,8.29,8.23,8.25,817554.0,7.2561,7.2561,7.2035,7.221,817554.0
2016-04-06 09:45:00,8.26,8.26,8.22,8.23,350988.0,7.2298,7.2298,7.1948,7.2035,350988.0
2016-04-06 09:50:00,8.23,8.24,8.2,8.23,386013.0,7.2035,7.2123,7.1773,7.2035,386013.0
2016-04-06 09:55:00,8.23,8.23,8.19,8.21,359736.0,7.2035,7.2035,7.1685,7.186,359736.0
2016-04-06 10:00:00,8.21,8.23,8.2,8.23,440259.0,7.186,7.2035,7.1773,7.2035,440259.0
2016-04-06 10:05:00,8.22,8.24,8.21,8.21,672348.0,7.1948,7.2123,7.186,7.186,672348.0
2016-04-06 10:10:00,8.21,8.22,8.2,8.21,351498.0,7.186,7.1948,7.1773,7.186,351498.0
2016-04-06 10:15:00,8.2,8.2,8.18,8.19,230874.0,7.1773,7.1773,7.1598,7.1685,230874.0
2016-04-06 10:20:00,8.18,8.2,8.18,8.19,209601.0,7.1598,7.1773,7.1598,7.1685,209601.0
2016-04-06 10:25:00,8.19,8.2,8.18,8.2,165921.0,7.1685,7.1773,7.1598,7.1773,165921.0
2016-04-06 10:30:00,8.2,8.21,8.17,8.19,331686.0,7.1773,7.186,7.151,7.1685,331686.0
2016-04-06 10:35:00,8.19,8.2,8.15,8.16,1011042.0,7.1685,7.1773,7.1335,7.1423,1011042.0
2016-04-06 10:40:00,8.16,8.22,8.16,8.21,262578.0,7.1423,7.1948,7.1423,7.186,262578.0
2016-04-06 10:45:00,8.21,8.22,8.2,8.21,318984.0,7.186,7.1948,7.1773,7.186,318984.0
2016-04-06 10:50:00,8.21,8.23,8.21,8.22,451917.0,7.186,7.2035,7.186,7.1948,451917.0
2016-04-06 10:55:00,8.22,8.24,8.21,8.23,403986.0,7.1948,7.2123,7.186,7.2035,403986.0
2016-04-06 11:00:00,8.24,8.24,8.2,8.22,438768.0,7.2123,7.2123,7.1773,7.1948,438768.0
2016-04-06 11:05:00,8.22,8.24,8.21,8.23,229656.0,7.1948,7.2123,7.186,7.2035,229656.0
2016-04-06 11:10:00,8.23,8.25,8.22,8.25,542559.0,7.2035,7.221,7.1948,7.221,542559.0
2016-04-06 11:15:00,8.25,8.26,8.22,8.23,262794.0,7.221,7.2298,7.1948,7.2035,262794.0
2016-04-06 11:20:00,8.23,8.24,8.22,8.23,332538.0,7.2035,7.2123,7.1948,7.2035,332538.0
2016-04-06 11:25:00,8.22,8.24,8.22,8.23,336750.0,7.1948,7.2123,7.1948,7.2035,336750.0
2016-04-06 11:30:00,8.23,8.24,8.22,8.23,887403.0,7.2035,7.2123,7.1948,7.2035,887403.0
2016-04-06 11:35:00,8.23,8.24,8.23,8.24,542529.0,7.2035,7.2123,7.2035,7.2123,542529.0
2016-04-06 11:40:00,8.23,8.26,8.23,8.26,594219.0,7.2035,7.2298,7.2035,7.2298,594219.0
2016-04-06 11:45:00,8.25,8.28,8.25,8.28,486348.0,7.221,7.2473,7.221,7.2473,486348.0
2016-04-06 11:50:00,8.27,8.29,8.26,8.28,314193.0,7.2385,7.2561,7.2298,7.2473,314193.0
2016-04-06 11:55:00,8.28,8.28,8.26,8.27,236409.0,7.2473,7.2473,7.2298,7.2385,236409.0
2016-04-06 12:00:00,8.27,8.29,8.26,8.28,262278.0,7.2385,7.2561,7.2298,7.2473,262278.0
2016-04-06 12:05:00,8.29,8.29,8.27,8.27,332010.0,7.2561,7.2561,7.2385,7.2385,332010.0
2016-04-06 12:10:00,8.28,8.29,8.27,8.29,419748.0,7.2473,7.2561,7.2385,7.2561,419748.0
2016-04-06 12:15:00,8.29,8.31,8.29,8.31,334077.0,7.2561,7.2736,7.2561,7.2736,334077.0
2016-04-06 12:20:00,8.31,8.32,8.3,8.3,362820.0,7.2736,7.2823,7.2648,7.2648,362820.0
2016-04-06 12:25:00,8.3,8.3,8.29,8.29,171849.0,7.2648,7.2648,7.2561,7.2561,171849.0
2016-04-06 12:30:00,8.29,8.29,8.28,8.28,187092.0,7.2561,7.2561,7.2473,7.2473,187092.0
2016-04-06 12:35:00,8.28,8.29,8.27,8.29,151575.0,7.2473,7.2561,7.2385,7.2561,151575.0
2016-04-06 12:40:00,8.29,8.29,8.28,8.29,205086.0,7.2561,7.2561,7.2473,7.2561,205086.0
2016-04-06 12:45:00,8.29,8.3,8.28,8.29,158958.0,7.2561,7.2648,7.2473,7.2561,158958.0
2016-04-06 12:50:00,8.29,8.3,8.28,8.3,210813.0,7.2561,7.2648,7.2473,7.2648,210813.0
2016-04-06 12:55:00,8.3,8.32,8.29,8.31,362451.0,7.2648,7.2823,7.2561,7.2736,362451.0
2016-04-06 13:00:00,8.31,8.33,8.31,8.32,234525.0,7.2736,7.2911,7.2736,7.2823,234525.0
2016-04-06 13:05:00,8.32,8.33,8.31,8.32,146289.0,7.2823,7.2911,7.2736,7.2823,146289.0
2016-04-06 13:10:00,8.32,8.33,8.31,8.31,253596.0,7.2823,7.2911,7.2736,7.2736,253596.0
2016-04-06 13:15:00,8.32,8.32,8.31,8.31,187851.0,7.2823,7.2823,7.2736,7.2736,187851.0
2016-04-06 13:20:00,8.31,8.32,8.29,8.29,241143.0,7.2736,7.2823,7.2561,7.2561,241143.0
2016-04-06 13:25:00,8.29,8.3,8.29,8.3,107781.0,7.2561,7.2648,7.2561,7.2648,107781.0
2016-04-06 13:30:00,8.3,8.31,8.3,8.31,125862.0,7.2648,7.2736,7.2648,7.2736,125862.0
2016-04-06 13:35:00,8.31,8.31,8.3,8.31,147792.0,7.2736,7.2736,7.2648,7.2736,147792.0
2016-04-06 13:40:00,8.31,8.31,8.3,8.3,79956.0,7.2736,7.2736,7.2648,7.2648,79956.0
2016-04-06 13:45:00,8.3,8.31,8.29,8.3,236445.0,7.2648,7.2736,7.2561,7.2648,236445.0
2016-04-06 13:50:00,8.3,8.31,8.29,8.29,127632.0,7.2648,7.2736,7.2561,7.2561,127632.0
2016-04-06 13:55:00,8.29,8.29,8.28,8.28,88605.0,7.2561,7.2561,7.2473,7.2473,88605.0
2016-04-06 14:00:00,8.28,8.28,8.26,8.26,473316.0,7.2473,7.2473,7.2298,7.2298,473316.0
2016-04-06 14:05:00,8.26,8.28,8.25,8.25,420768.0,7.2298,7.2473,7.221,7.221,420768.0
2016-04-06 14:10:00,8.25,8.25,8.23,8.23,427302.0,7.221,7.221,7.2035,7.2035,427302.0
2016-04-06 14:15:00,8.23,8.25,8.23,8.25,165861.0,7.2035,7.221,7.2035,7.221,165861.0
2016-04-06 14:20:00,8.25,8.26,8.24,8.24,181200.0,7.221,7.2298,7.2123,7.2123,181200.0
2016-04-06 14:25:00,8.25,8.25,8.23,8.24,168180.0,7.221,7.221,7.2035,7.2123,168180.0
2016-04-06 14:30:00,8.24,8.26,8.23,8.24,244383.0,7.2123,7.2298,7.2035,7.2123,244383.0
2016-04-06 14:35:00,8.24,8.25,8.23,8.24,213726.0,7.2123,7.221,7.2035,7.2123,213726.0
2016-04-06 14:40:00,8.24,8.25,8.24,8.25,190350.0,7.2123,7.221,7.2123,7.221,190350.0
2016-04-06 14:45:00,8.25,8.26,8.24,8.26,125655.0,7.221,7.2298,7.2123,7.2298,125655.0
2016-04-06 14:50:00,8.25,8.26,8.25,8.26,195447.0,7.221,7.2298,7.221,7.2298,195447.0
2016-04-06 14:55:00,8.26,8.27,8.26,8.26,385119.0,7.2298,7.2385,7.2298,7.2298,385119.0
2016-04-06 15:00:00,8.26,8.28,8.26,8.28,504726.0,7.2298,7.2473,7.2298,7.2473,504726.0
2016-04-06 15:05:00,8.28,8.3,8.26,8.27,836829.0,7.2473,7.2648,7.2298,7.2385,836829.0
2016-04-06 15:10:00,8.27,8.27,8.25,8.27,283167.0,7.2385,7.2385,7.221,7.2385,283167.0
2016-04-06 15:15:00,8.27,8.3,8.27,8.29,664281.0,7.2385,7.2648,7.2385,7.2561,664281.0
2016-04-06 15:20:00,8.29,8.31,8.29,8.29,628329.0,7.2561,7.2736,7.2561,7.2561,628329.0
2016-04-06 15:25:00,8.29,8.3,8.29,8.29,284427.0,7.2561,7.2648,7.2561,7.2561,284427.0
2016-04-06 15:30:00,8.29,8.31,8.28,8.31,767064.0,7.2561,7.2736,7.2473,7.2736,767064.0
2016-04-06 15:35:00,8.31,8.32,8.28,8.29,494220.0,7.2736,7.2823,7.2473,7.2561,494220.0
2016-04-06 15:40:00,8.29,8.29,8.28,8.29,410670.0,7.2561,7.2561,7.2473,7.2561,410670.0
2016-04-06 15:45:00,8.29,8.29,8.28,8.28,324690.0,7.2561,7.2561,7.2473,7.2473,324690.0
2016-04-06 15:50:00,8.28,8.29,8.28,8.28,634809.0,7.2473,7.2561,7.2473,7.2473,634809.0
2016-04-06 15:55:00,8.28,8.29,8.28,8.28,1267518.0,7.2473,7.2561,7.2473,7.2473,1267518.0
2016-04-07 09:30:00,8.22,8.27,8.15,8.17,436701.0,7.1948,7.2385,7.1335,7.151,436701.0
2016-04-07 09:35:00,8.17,8.21,8.17,8.2,442218.0,7.151,7.186,7.151,7.1773,442218.0
2016-04-07 09:40:00,8.2,8.2,8.18,8.19,483282.0,7.1773,7.1773,7.1598,7.1685,483282.0
2016-04-07 09:45:00,8.19,8.19,8.17,8.18,324267.0,7.1685,7.1685,7.151,7.1598,324267.0
2016-04-07 09:50:00,8.18,8.19,8.16,8.17,1136874.0,7.1598,7.1685,7.1423,7.151,1136874.0
2016-04-07 09:55:00,8.17,8.21,8.17,8.2,303450.0,7.151,7.186,7.151,7.1773,303450.0
2016-04-07 10:00:00,8.2,8.2,8.18,8.19,420798.0,7.1773,7.1773,7.1598,7.1685,420798.0
2016-04-07 10:05:00,8.19,8.22,8.19,8.21,591462.0,7.1685,7.1948,7.1685,7.186,591462.0
2016-04-07 10:10:00,8.21,8.24,8.2,8.23,1106496.0,7.186,7.2123,7.1773,7.2035,1106496.0
2016-04-07 10:15:00,8.23,8.23,8.21,8.23,396912.0,7.2035,7.2035,7.186,7.2035,396912.0
2016-04-07 10:20:00,8.23,8.25,8.22,8.25,167016.0,7.2035,7.221,7.1948,7.221,167016.0
2016-04-07 10:25:00,8.24,8.26,8.21,8.21,294537.0,7.2123,7.2298,7.186,7.186,294537.0
2016-04-07 10:30:00,8.21,8.22,8.2,8.22,223710.0,7.186,7.1948,7.1773,7.1948,223710.0
2016-04-07 10:35:00,8.22,8.22,8.2,8.21,247116.0,7.1948,7.1948,7.1773,7.186,247116.0
2016-04-07 10:40:00,8.21,8.23,8.2,8.22,381966.0,7.186,7.2035,7.1773,7.1948,381966.0
2016-04-07 10:45:00,8.22,8.23,8.21,8.22,591933.0,7.1948,7.2035,7.186,7.1948,591933.0
2016-04-07 10:50:00,8.22,8.25,8.21,8.24,295662.0,7.1948,7.221,7.186,7.2123,295662.0
2016-04-07 10:55:00,8.24,8.25,8.22,8.24,282288.0,7.2123,7.221,7.1948,7.2123,282288.0
2016-04-07 11:00:00,8.24,8.25,8.22,8.23,269502.0,7.2123,7.221,7.1948,7.2035,269502.0
2016-04-07 11:05:00,8.23,8.26,8.22,8.26,476700.0,7.2035,7.2298,7.1948,7.2298,476700.0
2016-04-07 11:10:00,8.26,8.28,8.25,8.27,360648.0,7.2298,7.2473,7.221,7.2385,360648.0
2016-04-07 11:15:00,8.27,8.28,8.26,8.28,257400.0,7.2385,7.2473,7.2298,7.2473,257400.0
2016-04-07 11:20:00,8.28,8.28,8.25,8.26,297342.0,7.2473,7.2473,7.221,7.2298,297342.0
2016-04-07 11:25:00,8.26,8.27,8.25,8.27,206463.0,7.2298,7.2385,7.221,7.2385,206463.0
2016-04-07 11:30:00,8.26,8.27,8.25,8.27,230397.0,7.2298,7.2385,7.221,7.2385,230397.0
2016-04-07 11:35:00,8.26,8.28,8.26,8.27,374964.0,7.2298,7.2473,7.2298,7.2385,374964.0
2016-04-07 11:40:00,8.27,8.28,8.25,8.28,125262.0,7.2385,7.2473,7.221,7.2473,125262.0
2016-04-07 11:45:00,8.28,8.29,8.27,8.29,185178.0,7.2473,7.2561,7.2385,7.2561,185178.0
2016-04-07 11:50:00,8.29,8.29,8.28,8.28,161712.0,7.2561,7.2561,7.2473,7.2473,161712.0
2016-04-07 11:55:00,8.28,8.29,8.27,8.27,208650.0,7.2473,7.2561,7.2385,7.2385,208650.0
2016-04-07 12:00:00,8.27,8.29,8.27,8.28,180576.0,7.2385,7.2561,7.2385,7.2473,180576.0
2016-04-07 12:05:00,8.28,8.29,8.27,8.28,250992.0,7.2473,7.2561,7.2385,7.2473,250992.0
2016-04-07 12:10:00,8.28,8.28,8.27,8.28,157998.0,7.2473,7.2473,7.2385,7.2473,157998.0
2016-04-07 12:15:00,8.28,8.28,8.24,8.26,348708.0,7.2473,7.2473,7.2123,7.2298,348708.0
2016-04-07 12:20:00,8.25,8.26,8.25,8.26,76491.0,7.221,7.2298,7.221,7.2298,76491.0
2016-04-07 12:25:00,8.26,8.26,8.24,8.26,221910.0,7.2298,7.2298,7.2123,7.2298,221910.0
2016-04-07 12:30:00,8.25,8.26,8.24,8.25,360411.0,7.221,7.2298,7.2123,7.221,360411.0
2016-04-07 12:35:00,8.25,8.26,8.24,8.25,302592.0,7.221,7.2298,7.2123,7.221,302592.0
2016-04-07 12:40:00,8.25,8.25,8.22,8.23,247335.0,7.221,7.221,7.1948,7.2035,247335.0
2016-04-07 12:45:00,8.23,8.24,8.22,8.24,164025.0,7.2035,7.2123,7.1948,7.2123,164025.0
2016-04-07 12:50:00,8.24,8.24,8.22,8.22,108819.0,7.2123,7.2123,7.1948,7.1948,108819.0
2016-04-07 12:55:00,8.22,8.23,8.22,8.22,170661.0,7.1948,7.2035,7.1948,7.1948,170661.0
2016-04-07 13:00:00,8.22,8.22,8.21,8.22,161820.0,7.1948,7.1948,7.186,7.1948,161820.0
2016-04-07 13:05:00,8.22,8.23,8.21,8.23,106227.0,7.1948,7.2035,7.186,7.2035,106227.0
2016-04-07 13:10:00,8.23,8.25,8.23,8.25,203331.0,7.2035,7.221,7.2035,7.221,203331.0
2016-04-07 13:15:00,8.25,8.25,8.23,8.23,136788.0,7.221,7.221,7.2035,7.2035,136788.0
2016-04-07 13:20:00,8.23,8.23,8.22,8.23,91800.0,7.2035,7.2035,7.1948,7.2035,91800.0
2016-04-07 13:25:00,8.23,8.24,8.23,8.24,100239.0,7.2035,7.2123,7.2035,7.2123,100239.0
2016-04-07 13:30:00,8.24,8.24,8.23,8.23,193659.0,7.2123,7.2123,7.2035,7.2035,193659.0
2016-04-07 13:35:00,8.23,8.23,8.22,8.23,117762.0,7.2035,7.2035,7.1948,7.2035,117762.0
2016-04-07 13:40:00,8.23,8.23,8.22,8.22,95067.0,7.2035,7.2035,7.1948,7.1948,95067.0
2016-04-07 13:45:00,8.22,8.24,8.21,8.22,479895.0,7.1948,7.2123,7.186,7.1948,479895.0
2016-04-07 13:50:00,8.21,8.22,8.2,8.2,197778.0,7.186,7.1948,7.1773,7.1773,197778.0
2016-04-07 13:55:00,8.2,8.21,8.19,8.2,115914.0,7.1773,7.186,7.1685,7.1773,115914.0
2016-04-07 14:00:00,8.2,8.21,8.19,8.21,179790.0,7.1773,7.186,7.1685,7.186,179790.0
2016-04-07 14:05:00,8.21,8.22,8.19,8.19,200376.0,7.186,7.1948,7.1685,7.1685,200376.0
2016-04-07 14:10:00,8.19,8.19,8.18,8.19,111429.0,7.1685,7.1685,7.1598,7.1685,111429.0
2016-04-07 14:15:00,8.19,8.19,8.18,8.18,169848.0,7.1685,7.1685,7.1598,7.1598,169848.0
2016-04-07 14:20:00,8.18,8.2,8.17,8.2,252171.0,7.1598,7.1773,7.151,7.1773,252171.0
2016-04-07 14:25:00,8.2,8.22,8.19,8.21,159480.0,7.1773,7.1948,7.1685,7.186,159480.0
2016-04-07 14:30:00,8.21,8.22,8.2,8.2,158361.0,7.186,7.1948,7.1773,7.1773,158361.0
2016-04-07 14:35:00,8.21,8.21,8.19,8.2,143757.0,7.186,7.186,7.1685,7.1773,143757.0
2016-04-07 14:40:00,8.2,8.2,8.19,8.19,427119.0,7.1773,7.1773,7.1685,7.1685,427119.0
2016-04-07 14:45:00,8.19,8.19,8.18,8.18,183753.0,7.1685,7.1685,7.1598,7.1598,183753.0
2016-04-07 14:50:00,8.18,8.19,8.18,8.18,251376.0,7.1598,7.1685,7.1598,7.1598,251376.0
2016-04-07 14:55:00,8.18,8.18,8.17,8.18,219273.0,7.1598,7.1598,7.151,7.1598,219273.0
2016-04-07 15:00:00,8.18,8.18,8.17,8.17,197052.0,7.1598,7.1598,7.151,7.151,197052.0
2016-04-07 15:05:00,8.17,8.19,8.17,8.19,310506.0,7.151,7.1685,7.151,7.1685,310506.0
2016-04-07 15:10:00,8.19,8.2,8.19,8.2,205773.0,7.1685,7.1773,7.1685,7.1773,205773.0
2016-04-07 15:15:00,8.19,8.2,8.18,8.18,176514.0,7.1685,7.1773,7.1598,7.1598,176514.0
2016-04-07 15:20:00,8.18,8.2,8.18,8.19,172119.0,7.1598,7.1773,7.1598,7.1685,172119.0
2016-04-07 15:25:00,8.2,8.21,8.19,8.2,211947.0,7.1773,7.186,7.1685,7.1773,211947.0
2016-04-07 15:30:00,8.2,8.22,8.2,8.21,564774.0,7.1773,7.1948,7.1773,7.186,564774.0
2016-04-07 15:35:00,8.21,8.21,8.2,8.21,512352.0,7.186,7.186,7.1773,7.186,512352.0
2016-04-07 15:40:00,8.21,8.22,8.2,8.21,291219.0,7.186,7.1948,7.1773,7.186,291219.0
2016-04-07 15:45:00,8.21,8.22,8.21,8.21,467124.0,7.186,7.1948,7.186,7.186,467124.0
2016-04-07 15:50:00,8.21,8.22,8.2,8.21,454788.0,7.186,7.1948,7.1773,7.186,454788.0
2016-04-07 15:55:00,8.21,8.21,8.19,8.21,1435218.0,7.186,7.186,7.1685,7.186,1435218.0
2016-04-08 09:30:00,8.29,8.32,8.26,8.32,300369.0,7.2561,7.2823,7.2298,7.2823,300369.0
2016-04-08 09:35:00,8.32,8.35,8.32,8.33,240660.0,7.2823,7.3086,7.2823,7.2911,240660.0
2016-04-08 09:40:00,8.33,8.35,8.32,8.34,263661.0,7.2911,7.3086,7.2823,7.2998,263661.0
2016-04-08 09:45:00,8.34,8.38,8.34,8.36,589872.0,7.2998,7.3348,7.2998,7.3173,589872.0
2016-04-08 09:50:00,8.36,8.4,8.35,8.39,1619922.0,7.3173,7.3523,7.3086,7.3436,1619922.0
2016-04-08 09:55:00,8.39,8.43,8.38,8.42,630255.0,7.3436,7.3786,7.3348,7.3698,630255.0
2016-04-08 10:00:00,8.42,8.43,8.41,8.42,363837.0,7.3698,7.3786,7.3611,7.3698,363837.0
2016-04-08 10:05:00,8.42,8.43,8.4,8.4,553695.0,7.3698,7.3786,7.3523,7.3523,553695.0
2016-04-08 10:10:00,8.41,8.41,8.38,8.4,752658.0,7.3611,7.3611,7.3348,7.3523,752658.0
2016-04-08 10:15:00,8.4,8.41,8.39,8.39,645432.0,7.3523,7.3611,7.3436,7.3436,645432.0
2016-04-08 10:20:00,8.39,8.4,8.37,8.38,650892.0,7.3436,7.3523,7.3261,7.3348,650892.0
2016-04-08 10:25:00,8.38,8.38,8.35,8.37,692313.0,7.3348,7.3348,7.3086,7.3261,692313.0
2016-04-08 10:30:00,8.37,8.38,8.33,8.34,666411.0,7.3261,7.3348,7.2911,7.2998,666411.0
2016-04-08 10:35:00,8.34,8.34,8.33,8.33,871551.0,7.2998,7.2998,7.2911,7.2911,871551.0
2016-04-08 10:40:00,8.33,8.36,8.33,8.35,261327.0,7.2911,7.3173,7.2911,7.3086,261327.0
2016-04-08 10:45:00,8.35,8.37,8.35,8.35,306789.0,7.3086,7.3261,7.3086,7.3086,306789.0
2016-04-08 10:50:00,8.36,8.36,8.33,8.34,238986.0,7.3173,7.3173,7.2911,7.2998,238986.0
2016-04-08 10:55:00,8.34,8.35,8.31,8.32,368274.0,7.2998,7.3086,7.2736,7.2823,368274.0
2016-04-08 11:00:00,8.32,8.33,8.31,8.32,426705.0,7.2823,7.2911,7.2736,7.2823,426705.0
2016-04-08 11:05:00,8.32,8.35,8.31,8.35,372774.0,7.2823,7.3086,7.2736,7.3086,372774.0
2016-04-08 11:10:00,8.35,8.36,8.34,8.34,327399.0,7.3086,7.3173,7.2998,7.2998,327399.0
2016-04-08 11:15:00,8.34,8.35,8.34,8.34,248175.0,7.2998,7.3086,7.2998,7.2998,248175.0
2016-04-08 11:20:00,8.34,8.36,8.34,8.36,338301.0,7.2998,7.3173,7.2998,7.3173,338301.0
2016-04-08 11:25:00,8.35,8.36,8.35,8.35,289659.0,7.3086,7.3173,7.3086,7.3086,289659.0
2016-04-08 11:30:00,8.35,8.37,8.34,8.34,348012.0,7.3086,7.3261,7.2998,7.2998,348012.0
2016-04-08 11:35:00,8.35,8.35,8.32,8.32,503301.0,7.3086,7.3086,7.2823,7.2823,503301.0
2016-04-08 11:40:00,8.32,8.35,8.32,8.33,291540.0,7.2823,7.3086,7.2823,7.2911,291540.0
2016-04-08 11:45:00,8.33,8.35,8.33,8.35,466167.0,7.2911,7.3086,7.2911,7.3086,466167.0
2016-04-08 11:50:00,8.34,8.35,8.32,8.35,173916.0,7.2998,7.3086,7.2823,7.3086,173916.0
2016-04-08 11:55:00,8.35,8.36,8.34,8.36,262029.0,7.3086,7.3173,7.2998,7.3173,262029.0
2016-04-08 12:00:00,8.36,8.37,8.34,8.36,296406.0,7.3173,7.3261,7.2998,7.3173,296406.0
2016-04-08 12:05:00,8.36,8.37,8.35,8.36,114267.0,7.3173,7.3261,7.3086,7.3173,114267.0
2016-04-08 12:10:00,8.36,8.37,8.35,8.36,168615.0,7.3173,7.3261,7.3086,7.3173,168615.0
2016-04-08 12:15:00,8.36,8.37,8.34,8.34,219477.0,7.3173,7.3261,7.2998,7.2998,219477.0
2016-04-08 12:20:00,8.34,8.36,8.34,8.36,169527.0,7.2998,7.3173,7.2998,7.3173,169527.0
2016-04-08 12:25:00,8.36,8.36,8.33,8.34,112878.0,7.3173,7.3173,7.2911,7.2998,112878.0
2016-04-08 12:30:00,8.34,8.35,8.33,8.35,89676.0,7.2998,7.3086,7.2911,7.3086,89676.0
2016-04-08 12:35:00,8.35,8.35,8.34,8.35,73314.0,7.3086,7.3086,7.2998,7.3086,73314.0
2016-04-08 12:40:00,8.34,8.35,8.33,8.34,114585.0,7.2998,7.3086,7.2911,7.2998,114585.0
2016-04-08 12:45:00,8.33,8.34,8.32,8.32,79902.0,7.2911,7.2998,7.2823,7.2823,79902.0
2016-04-08 12:50:00,8.33,8.33,8.31,8.33,217047.0,7.2911,7.2911,7.2736,7.2911,217047.0
2016-04-08 12:55:00,8.33,8.33,8.32,8.33,163584.0,7.2911,7.2911,7.2823,7.2911,163584.0
2016-04-08 13:00:00,8.33,8.34,8.33,8.34,246228.0,7.2911,7.2998,7.2911,7.2998,246228.0
2016-04-08 13:05:00,8.34,8.34,8.33,8.33,177204.0,7.2998,7.2998,7.2911,7.2911,177204.0
2016-04-08 13:10:00,8.33,8.34,8.31,8.33,145710.0,7.2911,7.2998,7.2736,7.2911,145710.0
2016-04-08 13:15:00,8.33,8.33,8.31,8.31,120663.0,7.2911,7.2911,7.2736,7.2736,120663.0
2016-04-08 13:20:00,8.31,8.32,8.3,8.31,88746.0,7.2736,7.2823,7.2648,7.2736,88746.0
2016-04-08 13:25:00,8.31,8.31,8.28,8.29,303273.0,7.2736,7.2736,7.2473,7.2561,303273.0
2016-04-08 13:30:00,8.29,8.31,8.29,8.31,299718.0,7.2561,7.2736,7.2561,7.2736,299718.0
2016-04-08 13:35:00,8.31,8.31,8.29,8.31,193347.0,7.2736,7.2736,7.2561,7.2736,193347.0
2016-04-08 13:40:00,8.31,8.31,8.3,8.3,187368.0,7.2736,7.2736,7.2648,7.2648,187368.0
2016-04-08 13:45:00,8.3,8.31,8.29,8.3,126084.0,7.2648,7.2736,7.2561,7.2648,126084.0
2016-04-08 13:50:00,8.3,8.31,8.29,8.31,503724.0,7.2648,7.2736,7.2561,7.2736,503724.0
2016-04-08 13:55:00,8.31,8.31,8.3,8.31,194931.0,7.2736,7.2736,7.2648,7.2736,194931.0
2016-04-08 14:00:00,8.3,8.31,8.3,8.31,162675.0,7.2648,7.2736,7.2648,7.2736,162675.0
2016-04-08 14:05:00,8.31,8.32,8.3,8.31,223044.0,7.2736,7.2823,7.2648,7.2736,223044.0
2016-04-08 14:10:00,8.31,8.33,8.31,8.31,325236.0,7.2736,7.2911,7.2736,7.2736,325236.0
2016-04-08 14:15:00,8.31,8.32,8.3,8.32,119949.0,7.2736,7.2823,7.2648,7.2823,119949.0
2016-04-08 14:20:00,8.32,8.32,8.3,8.31,124767.0,7.2823,7.2823,7.2648,7.2736,124767.0
2016-04-08 14:25:00,8.31,8.31,8.29,8.3,169557.0,7.2736,7.2736,7.2561,7.2648,169557.0
2016-04-08 14:30:00,8.3,8.3,8.29,8.3,106932.0,7.2648,7.2648,7.2561,7.2648,106932.0
2016-04-08 14:35:00,8.29,8.3,8.29,8.29,174357.0,7.2561,7.2648,7.2561,7.2561,174357.0
2016-04-08 14:40:00,8.29,8.29,8.27,8.28,236079.0,7.2561,7.2561,7.2385,7.2473,236079.0
2016-04-08 14:45:00,8.27,8.27,8.26,8.26,306987.0,7.2385,7.2385,7.2298,7.2298,306987.0
2016-04-08 14:50:00,8.26,8.26,8.24,8.24,321687.0,7.2298,7.2298,7.2123,7.2123,321687.0
2016-04-08 14:55:00,8.24,8.26,8.24,8.26,192147.0,7.2123,7.2298,7.2123,7.2298,192147.0
2016-04-08 15:00:00,8.26,8.26,8.24,8.24,252060.0,7.2298,7.2298,7.2123,7.2123,252060.0
2016-04-08 15:05:00,8.24,8.24,8.22,8.23,315153.0,7.2123,7.2123,7.1948,7.2035,315153.0
2016-04-08 15:10:00,8.23,8.24,8.22,8.24,339558.0,7.2035,7.2123,7.1948,7.2123,339558.0
2016-04-08 15:15:00,8.24,8.24,8.22,8.23,420396.0,7.2123,7.2123,7.1948,7.2035,420396.0
2016-04-08 15:20:00,8.23,8.24,8.22,8.24,198924.0,7.2035,7.2123,7.1948,7.2123,198924.0
2016-04-08 15:25:00,8.25,8.25,8.24,8.24,289569.0,7.221,7.221,7.2123,7.2123,289569.0
2016-04-08 15:30:00,8.24,8.25,8.24,8.24,727563.0,7.2123,7.221,7.2123,7.2123,727563.0
2016-04-08 15:35:00,8.24,8.25,8.24,8.25,389403.0,7.2123,7.221,7.2123,7.221,389403.0
2016-04-08 15:40:00,8.25,8.25,8.24,8.25,269442.0,7.221,7.221,7.2123,7.221,269442.0
2016-04-08 15:45:00,8.25,8.26,8.25,8.26,430560.0,7.221,7.2298,7.221,7.2298,430560.0
2016-04-08 15:50:00,8.26,8.26,8.25,8.25,453738.0,7.2298,7.2298,7.221,7.221,453738.0
2016-04-08 15:55:00,8.25,8.27,8.25,8.27,1020030.0,7.221,7.2385,7.221,7.2385,1020030.0
2016-04-11 09:30:00,8.25,8.26,8.21,8.21,916881.0,7.221,7.2298,7.186,7.186,916881.0
2016-04-11 09:35:00,8.21,8.28,8.21,8.28,750342.0,7.186,7.2473,7.186,7.2473,750342.0
2016-04-11 09:40:00,8.28,8.3,8.27,8.27,405561.0,7.2473,7.2648,7.2385,7.2385,405561.0
2016-04-11 09:45:00,8.28,8.3,8.28,8.3,818649.0,7.2473,7.2648,7.2473,7.2648,818649.0
2016-04-11 09:50:00,8.3,8.32,8.29,8.29,696654.0,7.2648,7.2823,7.2561,7.2561,696654.0
2016-04-11 09:55:00,8.29,8.31,8.29,8.29,314988.0,7.2561,7.2736,7.2561,7.2561,314988.0
2016-04-11 10:00:00,8.29,8.3,8.28,8.29,486387.0,7.2561,7.2648,7.2473,7.2561,486387.0
2016-04-11 10:05:00,8.29,8.3,8.29,8.3,273462.0,7.2561,7.2648,7.2561,7.2648,273462.0
2016-04-11 10:10:00,8.3,8.32,8.27,8.28,1501194.0,7.2648,7.2823,7.2385,7.2473,1501194.0
2016-04-11 10:15:00,8.28,8.28,8.26,8.27,379257.0,7.2473,7.2473,7.2298,7.2385,379257.0
2016-04-11 10:20:00,8.27,8.29,8.26,8.29,354066.0,7.2385,7.2561,7.2298,7.2561,354066.0
2016-04-11 10:25:00,8.29,8.29,8.27,8.28,433134.0,7.2561,7.2561,7.2385,7.2473,433134.0
2016-04-11 10:30:00,8.28,8.29,8.26,8.27,258522.0,7.2473,7.2561,7.2298,7.2385,258522.0
2016-04-11 10:35:00,8.27,8.27,8.26,8.27,160224.0,7.2385,7.2385,7.2298,7.2385,160224.0
2016-04-11 10:40:00,8.27,8.28,8.26,8.27,425595.0,7.2385,7.2473,7.2298,7.2385,425595.0
2016-04-11 10:45:00,8.27,8.27,8.26,8.27,343308.0,7.2385,7.2385,7.2298,7.2385,343308.0
2016-04-11 10:50:00,8.27,8.28,8.26,8.28,164091.0,7.2385,7.2473,7.2298,7.2473,164091.0
2016-04-11 10:55:00,8.28,8.29,8.26,8.26,149025.0,7.2473,7.2561,7.2298,7.2298,149025.0
2016-04-11 11:00:00,8.26,8.26,8.23,8.24,270570.0,7.2298,7.2298,7.2035,7.2123,270570.0
2016-04-11 11:05:00,8.24,8.24,8.23,8.24,202707.0,7.2123,7.2123,7.2035,7.2123,202707.0
2016-04-11 11:10:00,8.24,8.24,8.23,8.23,248526.0,7.2123,7.2123,7.2035,7.2035,248526.0
2016-04-11 11:15:00,8.23,8.23,8.18,8.18,991815.0,7.2035,7.2035,7.1598,7.1598,991815.0
2016-04-11 11:20:00,8.18,8.19,8.16,8.17,846960.0,7.1598,7.1685,7.1423,7.151,846960.0
2016-04-11 11:25:00,8.17,8.17,8.15,8.15,776949.0,7.151,7.151,7.1335,7.1335,776949.0
2016-04-11 11:30:00,8.15,8.15,8.12,8.13,927588.0,7.1335,7.1335,7.1073,7.116,927588.0
2016-04-11 11:35:00,8.13,8.17,8.13,8.16,730515.0,7.116,7.151,7.116,7.1423,730515.0
2016-04-11 11:40:00,8.16,8.17,8.14,8.17,413337.0,7.1423,7.151,7.1248,7.151,413337.0
2016-04-11 11:45:00,8.17,8.18,8.16,8.18,841326.0,7.151,7.1598,7.1423,7.1598,841326.0
2016-04-11 11:50:00,8.18,8.21,8.17,8.2,746235.0,7.1598,7.186,7.151,7.1773,746235.0
2016-04-11 11:55:00,8.2,8.23,8.2,8.23,408390.0,7.1773,7.2035,7.1773,7.2035,408390.0
2016-04-11 12:00:00,8.23,8.24,8.22,8.24,215718.0,7.2035,7.2123,7.1948,7.2123,215718.0
2016-04-11 12:05:00,8.24,8.24,8.22,8.22,376155.0,7.2123,7.2123,7.1948,7.1948,376155.0
2016-04-11 12:10:00,8.22,8.24,8.21,8.24,275835.0,7.1948,7.2123,7.186,7.2123,275835.0
2016-04-11 12:15:00,8.23,8.25,8.23,8.25,302940.0,7.2035,7.221,7.2035,7.221,302940.0
2016-04-11 12:20:00,8.25,8.25,8.24,8.25,172902.0,7.221,7.221,7.2123,7.221,172902.0
2016-04-11 12:25:00,8.25,8.26,8.24,8.24,186315.0,7.221,7.2298,7.2123,7.2123,186315.0
2016-04-11 12:30:00,8.25,8.26,8.24,8.26,136722.0,7.221,7.2298,7.2123,7.2298,136722.0
2016-04-11 12:35:00,8.25,8.26,8.24,8.25,675525.0,7.221,7.2298,7.2123,7.221,675525.0
2016-04-11 12:40:00,8.25,8.25,8.23,8.23,208914.0,7.221,7.221,7.2035,7.2035,208914.0
2016-04-11 12:45:00,8.23,8.26,8.22,8.25,194415.0,7.2035,7.2298,7.1948,7.221,194415.0
2016-04-11 12:50:00,8.25,8.27,8.24,8.27,190377.0,7.221,7.2385,7.2123,7.2385,190377.0
2016-04-11 12:55:00,8.27,8.27,8.27,8.27,149871.0,7.2385,7.2385,7.2385,7.2385,149871.0
2016-04-11 13:00:00,8.27,8.28,8.27,8.28,99210.0,7.2385,7.2473,7.2385,7.2473,99210.0
2016-04-11 13:05:00,8.28,8.28,8.27,8.28,104859.0,7.2473,7.2473,7.2385,7.2473,104859.0
2016-04-11 13:10:00,8.28,8.3,8.28,8.29,284820.0,7.2473,7.2648,7.2473,7.2561,284820.0
2016-04-11 13:15:00,8.29,8.31,8.29,8.29,287784.0,7.2561,7.2736,7.2561,7.2561,287784.0
2016-04-11 13:20:00,8.29,8.31,8.29,8.3,142002.0,7.2561,7.2736,7.2561,7.2648,142002.0
2016-04-11 13:25:00,8.3,8.31,8.27,8.27,191601.0,7.2648,7.2736,7.2385,7.2385,191601.0
2016-04-11 13:30:00,8.27,8.29,8.27,8.28,189729.0,7.2385,7.2561,7.2385,7.2473,189729.0
2016-04-11 13:35:00,8.28,8.28,8.26,8.26,200697.0,7.2473,7.2473,7.2298,7.2298,200697.0
2016-04-11 13:40:00,8.26,8.26,8.25,8.25,202677.0,7.2298,7.2298,7.221,7.221,202677.0
2016-04-11 13:45:00,8.25,8.25,8.24,8.24,284163.0,7.221,7.221,7.2123,7.2123,284163.0
2016-04-11 13:50:00,8.24,8.24,8.22,8.23,286863.0,7.2123,7.2123,7.1948,7.2035,286863.0
2016-04-11 13:55:00,8.23,8.24,8.22,8.22,360003.0,7.2035,7.2123,7.1948,7.1948,360003.0
2016-04-11 14:00:00,8.22,8.25,8.22,8.25,327957.0,7.1948,7.221,7.1948,7.221,327957.0
2016-04-11 14:05:00,8.25,8.26,8.24,8.24,285099.0,7.221,7.2298,7.2123,7.2123,285099.0
2016-04-11 14:10:00,8.24,8.26,8.24,8.26,179277.0,7.2123,7.2298,7.2123,7.2298,179277.0
2016-04-11 14:15:00,8.26,8.28,8.25,8.28,213588.0,7.2298,7.2473,7.221,7.2473,213588.0
2016-04-11 14:20:00,8.28,8.28,8.26,8.26,270507.0,7.2473,7.2473,7.2298,7.2298,270507.0
2016-04-11 14:25:00,8.26,8.27,8.24,8.24,226638.0,7.2298,7.2385,7.2123,7.2123,226638.0
2016-04-11 14:30:00,8.24,8.25,8.23,8.24,311205.0,7.2123,7.221,7.2035,7.2123,311205.0
2016-04-11 14:35:00,8.24,8.26,8.23,8.26,155781.0,7.2123,7.2298,7.2035,7.2298,155781.0
2016-04-11 14:40:00,8.26,8.27,8.26,8.27,264597.0,7.2298,7.2385,7.2298,7.2385,264597.0
2016-04-11 14:45:00,8.27,8.28,8.26,8.27,209298.0,7.2385,7.2473,7.2298,7.2385,209298.0
2016-04-11 14:50:00,8.27,8.27,8.25,8.27,210897.0,7.2385,7.2385,7.221,7.2385,210897.0
2016-04-11 14:55:00,8.27,8.27,8.26,8.27,207477.0,7.2385,7.2385,7.2298,7.2385,207477.0
2016-04-11 15:00:00,8.26,8.27,8.25,8.25,167997.0,7.2298,7.2385,7.221,7.221,167997.0
2016-04-11 15:05:00,8.25,8.25,8.22,8.22,211965.0,7.221,7.221,7.1948,7.1948,211965.0
2016-04-11 15:10:00,8.22,8.22,8.2,8.2,429345.0,7.1948,7.1948,7.1773,7.1773,429345.0
2016-04-11 15:15:00,8.2,8.21,8.19,8.21,366174.0,7.1773,7.186,7.1685,7.186,366174.0
2016-04-11 15:20:00,8.21,8.21,8.2,8.21,226107.0,7.186,7.186,7.1773,7.186,226107.0
2016-04-11 15:25:00,8.21,8.22,8.19,8.19,269004.0,7.186,7.1948,7.1685,7.1685,269004.0
2016-04-11 15:30:00,8.19,8.19,8.17,8.17,928293.0,7.1685,7.1685,7.151,7.151,928293.0
2016-04-11 15:35:00,8.17,8.19,8.17,8.18,425439.0,7.151,7.1685,7.151,7.1598,425439.0
2016-04-11 15:40:00,8.18,8.2,8.18,8.19,494145.0,7.1598,7.1773,7.1598,7.1685,494145.0
2016-04-11 15:45:00,8.19,8.2,8.18,8.2,253437.0,7.1685,7.1773,7.1598,7.1773,253437.0
2016-04-11 15:50:00,8.19,8.2,8.18,8.19,437283.0,7.1685,7.1773,7.1598,7.1685,437283.0
2016-04-11 15:55:00,8.19,8.2,8.17,8.18,1253046.0,7.1685,7.1773,7.151,7.1598,1253046.0
2016-04-12 09:30:00,8.22,8.27,8.2,8.23,520764.0,7.1948,7.2385,7.1773,7.2035,520764.0
2016-04-12 09:35:00,8.23,8.26,8.2,8.2,607827.0,7.2035,7.2298,7.1773,7.1773,607827.0
2016-04-12 09:40:00,8.2,8.23,8.19,8.22,528030.0,7.1773,7.2035,7.1685,7.1948,528030.0
2016-04-12 09:45:00,8.22,8.25,8.22,8.25,410400.0,7.1948,7.221,7.1948,7.221,410400.0
2016-04-12 09:50:00,8.25,8.26,8.24,8.25,300720.0,7.221,7.2298,7.2123,7.221,300720.0
2016-04-12 09:55:00,8.25,8.3,8.25,8.29,523782.0,7.221,7.2648,7.221,7.2561,523782.0
2016-04-12 10:00:00,8.29,8.29,8.26,8.27,500304.0,7.2561,7.2561,7.2298,7.2385,500304.0
2016-04-12 10:05:00,8.26,8.27,8.22,8.22,473469.0,7.2298,7.2385,7.1948,7.1948,473469.0
2016-04-12 10:10:00,8.22,8.24,8.21,8.23,565635.0,7.1948,7.2123,7.186,7.2035,565635.0
2016-04-12 10:15:00,8.23,8.24,8.21,8.22,430584.0,7.2035,7.2123,7.186,7.1948,430584.0
2016-04-12 10:20:00,8.22,8.23,8.19,8.2,571176.0,7.1948,7.2035,7.1685,7.1773,571176.0
2016-04-12 10:25:00,8.2,8.23,8.2,8.23,652518.0,7.1773,7.2035,7.1773,7.2035,652518.0
2016-04-12 10:30:00,8.23,8.26,8.23,8.24,439416.0,7.2035,7.2298,7.2035,7.2123,439416.0
2016-04-12 10:35:00,8.24,8.26,8.24,8.25,211497.0,7.2123,7.2298,7.2123,7.221,211497.0
2016-04-12 10:40:00,8.25,8.26,8.24,8.26,305781.0,7.221,7.2298,7.2123,7.2298,305781.0
2016-04-12 10:45:00,8.26,8.27,8.24,8.25,430248.0,7.2298,7.2385,7.2123,7.221,430248.0
2016-04-12 10:50:00,8.25,8.29,8.25,8.28,188535.0,7.221,7.2561,7.221,7.2473,188535.0
2016-04-12 10:55:00,8.28,8.29,8.28,8.28,383865.0,7.2473,7.2561,7.2473,7.2473,383865.0
2016-04-12 11:00:00,8.29,8.29,8.28,8.28,287817.0,7.2561,7.2561,7.2473,7.2473,287817.0
2016-04-12 11:05:00,8.28,8.33,8.28,8.32,450048.0,7.2473,7.2911,7.2473,7.2823,450048.0
2016-04-12 11:10:00,8.31,8.33,8.31,8.33,307290.0,7.2736,7.2911,7.2736,7.2911,307290.0
2016-04-12 11:15:00,8.33,8.34,8.33,8.34,301380.0,7.2911,7.2998,7.2911,7.2998,301380.0
2016-04-12 11:20:00,8.34,8.34,8.33,8.34,222426.0,7.2998,7.2998,7.2911,7.2998,222426.0
2016-04-12 11:25:00,8.34,8.35,8.33,8.34,245109.0,7.2998,7.3086,7.2911,7.2998,245109.0
2016-04-12 11:30:00,8.34,8.36,8.34,8.34,588771.0,7.2998,7.3173,7.2998,7.2998,588771.0
2016-04-12 11:35:00,8.35,8.35,8.34,8.35,371403.0,7.3086,7.3086,7.2998,7.3086,371403.0
2016-04-12 11:40:00,8.35,8.35,8.34,8.35,320721.0,7.3086,7.3086,7.2998,7.3086,320721.0
2016-04-12 11:45:00,8.35,8.36,8.35,8.36,454911.0,7.3086,7.3173,7.3086,7.3173,454911.0
2016-04-12 11:50:00,8.36,8.37,8.35,8.35,262644.0,7.3173,7.3261,7.3086,7.3086,262644.0
2016-04-12 11:55:00,8.35,8.36,8.35,8.35,160398.0,7.3086,7.3173,7.3086,7.3086,160398.0
2016-04-12 12:00:00,8.35,8.36,8.35,8.35,267762.0,7.3086,7.3173,7.3086,7.3086,267762.0
2016-04-12 12:05:00,8.35,8.36,8.34,8.34,199854.0,7.3086,7.3173,7.2998,7.2998,199854.0
2016-04-12 12:10:00,8.34,8.36,8.34,8.34,145437.0,7.2998,7.3173,7.2998,7.2998,145437.0
2016-04-12 12:15:00,8.35,8.37,8.34,8.37,346311.0,7.3086,7.3261,7.2998,7.3261,346311.0
2016-04-12 12:20:00,8.36,8.37,8.36,8.37,352302.0,7.3173,7.3261,7.3173,7.3261,352302.0
2016-04-12 12:25:00,8.37,8.37,8.36,8.37,99876.0,7.3261,7.3261,7.3173,7.3261,99876.0
2016-04-12 12:30:00,8.36,8.37,8.35,8.36,184464.0,7.3173,7.3261,7.3086,7.3173,184464.0
2016-04-12 12:35:00,8.36,8.37,8.35,8.36,415659.0,7.3173,7.3261,7.3086,7.3173,415659.0
2016-04-12 12:40:00,8.36,8.37,8.35,8.37,337503.0,7.3173,7.3261,7.3086,7.3261,337503.0
2016-04-12 12:45:00,8.37,8.37,8.34,8.35,299352.0,7.3261,7.3261,7.2998,7.3086,299352.0
2016-04-12 12:50:00,8.34,8.35,8.34,8.35,350907.0,7.2998,7.3086,7.2998,7.3086,350907.0
2016-04-12 12:55:00,8.35,8.35,8.34,8.35,132750.0,7.3086,7.3086,7.2998,7.3086,132750.0
2016-04-12 13:00:00,8.35,8.36,8.34,8.36,234669.0,7.3086,7.3173,7.2998,7.3173,234669.0
2016-04-12 13:05:00,8.36,8.37,8.36,8.36,127149.0,7.3173,7.3261,7.3173,7.3173,127149.0
2016-04-12 13:10:00,8.36,8.36,8.34,8.35,180600.0,7.3173,7.3173,7.2998,7.3086,180600.0
2016-04-12 13:15:00,8.35,8.35,8.34,8.35,156804.0,7.3086,7.3086,7.2998,7.3086,156804.0
2016-04-12 13:20:00,8.35,8.35,8.34,8.35,172794.0,7.3086,7.3086,7.2998,7.3086,172794.0
2016-04-12 13:25:00,8.35,8.35,8.34,8.35,142491.0,7.3086,7.3086,7.2998,7.3086,142491.0
2016-04-12 13:30:00,8.35,8.35,8.34,8.34,193131.0,7.3086,7.3086,7.2998,7.2998,193131.0
2016-04-12 13:35:00,8.34,8.35,8.32,8.32,340626.0,7.2998,7.3086,7.2823,7.2823,340626.0
2016-04-12 13:40:00,8.32,8.33,8.32,8.33,204990.0,7.2823,7.2911,7.2823,7.2911,204990.0
2016-04-12 13:45:00,8.33,8.34,8.32,8.34,192054.0,7.2911,7.2998,7.2823,7.2998,192054.0
2016-04-12 13:50:00,8.34,8.34,8.31,8.32,192612.0,7.2998,7.2998,7.2736,7.2823,192612.0
2016-04-12 13:55:00,8.32,8.34,8.32,8.33,171705.0,7.2823,7.2998,7.2823,7.2911,171705.0
2016-04-12 14:00:00,8.33,8.33,8.32,8.32,210717.0,7.2911,7.2911,7.2823,7.2823,210717.0
2016-04-12 14:05:00,8.32,8.33,8.31,8.33,292869.0,7.2823,7.2911,7.2736,7.2911,292869.0
2016-04-12 14:10:00,8.33,8.34,8.32,8.33,220656.0,7.2911,7.2998,7.2823,7.2911,220656.0
2016-04-12 14:15:00,8.33,8.34,8.32,8.33,146628.0,7.2911,7.2998,7.2823,7.2911,146628.0
2016-04-12 14:20:00,8.33,8.34,8.32,8.32,187152.0,7.2911,7.2998,7.2823,7.2823,187152.0
2016-04-12 14:25:00,8.32,8.33,8.32,8.32,211185.0,7.2823,7.2911,7.2823,7.2823,211185.0
2016-04-12 14:30:00,8.32,8.33,8.31,8.32,311385.0,7.2823,7.2911,7.2736,7.2823,311385.0
2016-04-12 14:35:00,8.32,8.34,8.32,8.33,219393.0,7.2823,7.2998,7.2823,7.2911,219393.0
2016-04-12 14:40:00,8.33,8.34,8.33,8.33,255912.0,7.2911,7.2998,7.2911,7.2911,255912.0
2016-04-12 14:45:00,8.33,8.33,8.32,8.32,267144.0,7.2911,7.2911,7.2823,7.2823,267144.0
2016-04-12 14:50:00,8.32,8.33,8.31,8.33,510252.0,7.2823,7.2911,7.2736,7.2911,510252.0
2016-04-12 14:55:00,8.33,8.33,8.32,8.33,151797.0,7.2911,7.2911,7.2823,7.2911,151797.0
2016-04-12 15:00:00,8.33,8.34,8.33,8.34,612939.0,7.2911,7.2998,7.2911,7.2998,612939.0
2016-04-12 15:05:00,8.34,8.34,8.32,8.33,419916.0,7.2998,7.2998,7.2823,7.2911,419916.0
2016-04-12 15:10:00,8.33,8.34,8.32,8.33,430662.0,7.2911,7.2998,7.2823,7.2911,430662.0
2016-04-12 15:15:00,8.33,8.34,8.33,8.34,346893.0,7.2911,7.2998,7.2911,7.2998,346893.0
2016-04-12 15:20:00,8.34,8.35,8.33,8.33,572874.0,7.2998,7.3086,7.2911,7.2911,572874.0
2016-04-12 15:25:00,8.33,8.34,8.33,8.33,586902.0,7.2911,7.2998,7.2911,7.2911,586902.0
2016-04-12 15:30:00,8.33,8.34,8.33,8.34,288315.0,7.2911,7.2998,7.2911,7.2998,288315.0
2016-04-12 15:35:00,8.34,8.34,8.32,8.32,518100.0,7.2998,7.2998,7.2823,7.2823,518100.0
2016-04-12 15:40:00,8.33,8.34,8.32,8.33,626883.0,7.2911,7.2998,7.2823,7.2911,626883.0
2016-04-12 15:45:00,8.33,8.33,8.32,8.32,684801.0,7.2911,7.2911,7.2823,7.2823,684801.0
2016-04-12 15:50:00,8.32,8.32,8.28,8.29,1500792.0,7.2823,7.2823,7.2473,7.2561,1500792.0
2016-04-12 15:55:00,8.29,8.34,8.28,8.33,2262963.0,7.2561,7.2998,7.2473,7.2911,2262963.0
2016-04-13 09:30:00,8.63,8.63,8.38,8.42,2710209.0,7.5536,7.5536,7.3348,7.3698,2710209.0
2016-04-13 09:35:00,8.42,8.47,8.36,8.4,1320939.0,7.3698,7.4136,7.3173,7.3523,1320939.0
2016-04-13 09:40:00,8.4,8.41,8.36,8.39,1853250.0,7.3523,7.3611,7.3173,7.3436,1853250.0
2016-04-13 09:45:00,8.39,8.43,8.37,8.42,1566531.0,7.3436,7.3786,7.3261,7.3698,1566531.0
2016-04-13 09:50:00,8.42,8.5,8.41,8.5,1509603.0,7.3698,7.4399,7.3611,7.4399,1509603.0
2016-04-13 09:55:00,8.5,8.5,8.48,8.5,1297026.0,7.4399,7.4399,7.4224,7.4399,1297026.0
2016-04-13 10:00:00,8.5,8.55,8.5,8.55,1927209.0,7.4399,7.4836,7.4399,7.4836,1927209.0
2016-04-13 10:05:00,8.55,8.58,8.53,8.57,1147587.0,7.4836,7.5099,7.4661,7.5011,1147587.0
2016-04-13 10:10:00,8.57,8.62,8.57,8.61,1064112.0,7.5011,7.5449,7.5011,7.5361,1064112.0
2016-04-13 10:15:00,8.61,8.61,8.59,8.6,542016.0,7.5361,7.5361,7.5186,7.5274,542016.0
2016-04-13 10:20:00,8.6,8.64,8.6,8.64,518769.0,7.5274,7.5624,7.5274,7.5624,518769.0
2016-04-13 10:25:00,8.63,8.66,8.63,8.66,605406.0,7.5536,7.5799,7.5536,7.5799,605406.0
2016-04-13 10:30:00,8.66,8.66,8.64,8.65,701169.0,7.5799,7.5799,7.5624,7.5712,701169.0
2016-04-13 10:35:00,8.64,8.64,8.58,8.59,767943.0,7.5624,7.5624,7.5099,7.5186,767943.0
2016-04-13 10:40:00,8.59,8.65,8.58,8.63,823488.0,7.5186,7.5712,7.5099,7.5536,823488.0
2016-04-13 10:45:00,8.63,8.67,8.63,8.66,382071.0,7.5536,7.5887,7.5536,7.5799,382071.0
2016-04-13 10:50:00,8.66,8.68,8.66,8.67,575760.0,7.5799,7.5974,7.5799,7.5887,575760.0
2016-04-13 10:55:00,8.67,8.68,8.63,8.63,466311.0,7.5887,7.5974,7.5536,7.5536,466311.0
2016-04-13 11:00:00,8.63,8.65,8.62,8.64,360777.0,7.5536,7.5712,7.5449,7.5624,360777.0
2016-04-13 11:05:00,8.64,8.7,8.64,8.69,528675.0,7.5624,7.6149,7.5624,7.6062,528675.0
2016-04-13 11:10:00,8.69,8.7,8.68,8.69,335430.0,7.6062,7.6149,7.5974,7.6062,335430.0
2016-04-13 11:15:00,8.69,8.69,8.66,8.67,242268.0,7.6062,7.6062,7.5799,7.5887,242268.0
2016-04-13 11:20:00,8.67,8.7,8.67,8.7,458925.0,7.5887,7.6149,7.5887,7.6149,458925.0
2016-04-13 11:25:00,8.7,8.73,8.69,8.72,484311.0,7.6149,7.6412,7.6062,7.6324,484311.0
2016-04-13 11:30:00,8.73,8.73,8.72,8.73,476316.0,7.6412,7.6412,7.6324,7.6412,476316.0
2016-04-13 11:35:00,8.73,8.74,8.72,8.74,382689.0,7.6412,7.6499,7.6324,7.6499,382689.0
2016-04-13 11:40:00,8.74,8.74,8.73,8.74,371778.0,7.6499,7.6499,7.6412,7.6499,371778.0
2016-04-13 11:45:00,8.74,8.76,8.73,8.76,471459.0,7.6499,7.6674,7.6412,7.6674,471459.0
2016-04-13 11:50:00,8.76,8.76,8.75,8.76,340989.0,7.6674,7.6674,7.6587,7.6674,340989.0
2016-04-13 11:55:00,8.76,8.77,8.75,8.77,392928.0,7.6674,7.6762,7.6587,7.6762,392928.0
2016-04-13 12:00:00,8.77,8.77,8.72,8.72,760920.0,7.6762,7.6762,7.6324,7.6324,760920.0
2016-04-13 12:05:00,8.72,8.72,8.7,8.7,274293.0,7.6324,7.6324,7.6149,7.6149,274293.0
2016-04-13 12:10:00,8.7,8.72,8.66,8.66,781695.0,7.6149,7.6324,7.5799,7.5799,781695.0
2016-04-13 12:15:00,8.66,8.68,8.65,8.66,659703.0,7.5799,7.5974,7.5712,7.5799,659703.0
2016-04-13 12:20:00,8.66,8.66,8.63,8.66,464562.0,7.5799,7.5799,7.5536,7.5799,464562.0
2016-04-13 12:25:00,8.66,8.67,8.66,8.67,373221.0,7.5799,7.5887,7.5799,7.5887,373221.0
2016-04-13 12:30:00,8.67,8.68,8.65,8.66,188007.0,7.5887,7.5974,7.5712,7.5799,188007.0
2016-04-13 12:35:00,8.66,8.69,8.66,8.69,232107.0,7.5799,7.6062,7.5799,7.6062,232107.0
2016-04-13 12:40:00,8.68,8.7,8.68,8.68,253956.0,7.5974,7.6149,7.5974,7.5974,253956.0
2016-04-13 12:45:00,8.68,8.69,8.67,8.67,217758.0,7.5974,7.6062,7.5887,7.5887,217758.0
2016-04-13 12:50:00,8.67,8.68,8.67,8.67,294756.0,7.5887,7.5974,7.5887,7.5887,294756.0
2016-04-13 12:55:00,8.67,8.67,8.66,8.67,214113.0,7.5887,7.5887,7.5799,7.5887,214113.0
2016-04-13 13:00:00,8.67,8.69,8.66,8.69,316872.0,7.5887,7.6062,7.5799,7.6062,316872.0
2016-04-13 13:05:00,8.68,8.69,8.68,8.69,193083.0,7.5974,7.6062,7.5974,7.6062,193083.0
2016-04-13 13:10:00,8.69,8.71,8.69,8.7,282507.0,7.6062,7.6237,7.6062,7.6149,282507.0
2016-04-13 13:15:00,8.7,8.72,8.7,8.72,290829.0,7.6149,7.6324,7.6149,7.6324,290829.0
2016-04-13 13:20:00,8.72,8.72,8.69,8.71,352005.0,7.6324,7.6324,7.6062,7.6237,352005.0
2016-04-13 13:25:00,8.71,8.71,8.69,8.7,160668.0,7.6237,7.6237,7.6062,7.6149,160668.0
2016-04-13 13:30:00,8.7,8.7,8.67,8.67,176664.0,7.6149,7.6149,7.5887,7.5887,176664.0
2016-04-13 13:35:00,8.67,8.7,8.67,8.7,269787.0,7.5887,7.6149,7.5887,7.6149,269787.0
2016-04-13 13:40:00,8.7,8.7,8.69,8.7,239721.0,7.6149,7.6149,7.6062,7.6149,239721.0
2016-04-13 13:45:00,8.7,8.7,8.69,8.7,383187.0,7.6149,7.6149,7.6062,7.6149,383187.0
2016-04-13 13:50:00,8.7,8.72,8.7,8.72,373632.0,7.6149,7.6324,7.6149,7.6324,373632.0
2016-04-13 13:55:00,8.72,8.72,8.71,8.72,272451.0,7.6324,7.6324,7.6237,7.6324,272451.0
2016-04-13 14:00:00,8.71,8.72,8.7,8.7,248037.0,7.6237,7.6324,7.6149,7.6149,248037.0
2016-04-13 14:05:00,8.7,8.7,8.69,8.7,234936.0,7.6149,7.6149,7.6062,7.6149,234936.0
2016-04-13 14:10:00,8.7,8.71,8.69,8.69,358434.0,7.6149,7.6237,7.6062,7.6062,358434.0
2016-04-13 14:15:00,8.69,8.7,8.69,8.69,146925.0,7.6062,7.6149,7.6062,7.6062,146925.0
2016-04-13 14:20:00,8.69,8.7,8.69,8.7,364680.0,7.6062,7.6149,7.6062,7.6149,364680.0
2016-04-13 14:25:00,8.7,8.7,8.68,8.68,221664.0,7.6149,7.6149,7.5974,7.5974,221664.0
2016-04-13 14:30:00,8.68,8.69,8.68,8.68,271179.0,7.5974,7.6062,7.5974,7.5974,271179.0
2016-04-13 14:35:00,8.68,8.7,8.68,8.7,163275.0,7.5974,7.6149,7.5974,7.6149,163275.0
2016-04-13 14:40:00,8.69,8.7,8.68,8.69,220491.0,7.6062,7.6149,7.5974,7.6062,220491.0
2016-04-13 14:45:00,8.7,8.71,8.69,8.69,323442.0,7.6149,7.6237,7.6062,7.6062,323442.0
2016-04-13 14:50:00,8.69,8.7,8.69,8.69,575097.0,7.6062,7.6149,7.6062,7.6062,575097.0
2016-04-13 14:55:00,8.69,8.69,8.67,8.68,205881.0,7.6062,7.6062,7.5887,7.5974,205881.0
2016-04-13 15:00:00,8.68,8.68,8.68,8.68,209394.0,7.5974,7.5974,7.5974,7.5974,209394.0
2016-04-13 15:05:00,8.68,8.69,8.67,8.69,593625.0,7.5974,7.6062,7.5887,7.6062,593625.0
2016-04-13 15:10:00,8.69,8.7,8.68,8.7,495120.0,7.6062,7.6149,7.5974,7.6149,495120.0
2016-04-13 15:15:00,8.7,8.7,8.69,8.69,521298.0,7.6149,7.6149,7.6062,7.6062,521298.0
2016-04-13 15:20:00,8.69,8.7,8.69,8.69,653691.0,7.6062,7.6149,7.6062,7.6062,653691.0
2016-04-13 15:25:00,8.69,8.7,8.69,8.69,434970.0,7.6062,7.6149,7.6062,7.6062,434970.0
2016-04-13 15:30:00,8.69,8.7,8.69,8.69,902229.0,7.6062,7.6149,7.6062,7.6062,902229.0
2016-04-13 15:35:00,8.69,8.7,8.68,8.7,810750.0,7.6062,7.6149,7.5974,7.6149,810750.0
2016-04-13 15:40:00,8.7,8.7,8.69,8.7,737814.0,7.6149,7.6149,7.6062,7.6149,737814.0
2016-04-13 15:45:00,8.69,8.7,8.68,8.68,831684.0,7.6062,7.6149,7.5974,7.5974,831684.0
2016-04-13 15:50:00,8.68,8.69,8.68,8.68,819270.0,7.5974,7.6062,7.5974,7.5974,819270.0
2016-04-13 15:55:00,8.69,8.69,8.67,8.68,3252795.0,7.6062,7.6062,7.5887,7.5974,3252795.0
2016-04-14 09:30:00,8.81,8.81,8.69,8.74,1104327.0,7.7112,7.7112,7.6062,7.6499,1104327.0
2016-04-14 09:35:00,8.75,8.75,8.65,8.67,785004.0,7.6587,7.6587,7.5712,7.5887,785004.0
2016-04-14 09:40:00,8.67,8.69,8.64,8.65,295281.0,7.5887,7.6062,7.5624,7.5712,295281.0
2016-04-14 09:45:00,8.65,8.7,8.64,8.66,289350.0,7.5712,7.6149,7.5624,7.5799,289350.0
2016-04-14 09:50:00,8.66,8.67,8.63,8.65,855561.0,7.5799,7.5887,7.5536,7.5712,855561.0
2016-04-14 09:55:00,8.65,8.65,8.59,8.6,961125.0,7.5712,7.5712,7.5186,7.5274,961125.0
2016-04-14 10:00:00,8.6,8.64,8.6,8.62,575250.0,7.5274,7.5624,7.5274,7.5449,575250.0
2016-04-14 10:05:00,8.61,8.65,8.61,8.65,251019.0,7.5361,7.5712,7.5361,7.5712,251019.0
2016-04-14 10:10:00,8.64,8.65,8.61,8.61,365487.0,7.5624,7.5712,7.5361,7.5361,365487.0
2016-04-14 10:15:00,8.61,8.63,8.61,8.62,292035.0,7.5361,7.5536,7.5361,7.5449,292035.0
2016-04-14 10:20:00,8.62,8.65,8.62,8.63,281688.0,7.5449,7.5712,7.5449,7.5536,281688.0
2016-04-14 10:25:00,8.63,8.66,8.63,8.65,283107.0,7.5536,7.5799,7.5536,7.5712,283107.0
2016-04-14 10:30:00,8.65,8.66,8.63,8.63,255540.0,7.5712,7.5799,7.5536,7.5536,255540.0
2016-04-14 10:35:00,8.63,8.66,8.63,8.63,310635.0,7.5536,7.5799,7.5536,7.5536,310635.0
2016-04-14 10:40:00,8.63,8.63,8.61,8.61,206028.0,7.5536,7.5536,7.5361,7.5361,206028.0
2016-04-14 10:45:00,8.62,8.62,8.6,8.62,260253.0,7.5449,7.5449,7.5274,7.5449,260253.0
2016-04-14 10:50:00,8.62,8.64,8.61,8.63,233541.0,7.5449,7.5624,7.5361,7.5536,233541.0
2016-04-14 10:55:00,8.63,8.63,8.61,8.62,233271.0,7.5536,7.5536,7.5361,7.5449,233271.0
2016-04-14 11:00:00,8.62,8.64,8.62,8.64,199503.0,7.5449,7.5624,7.5449,7.5624,199503.0
2016-04-14 11:05:00,8.64,8.64,8.63,8.64,416892.0,7.5624,7.5624,7.5536,7.5624,416892.0
2016-04-14 11:10:00,8.64,8.65,8.63,8.63,205023.0,7.5624,7.5712,7.5536,7.5536,205023.0
2016-04-14 11:15:00,8.63,8.63,8.61,8.61,283557.0,7.5536,7.5536,7.5361,7.5361,283557.0
2016-04-14 11:20:00,8.61,8.62,8.6,8.62,251016.0,7.5361,7.5449,7.5274,7.5449,251016.0
2016-04-14 11:25:00,8.62,8.64,8.61,8.64,227595.0,7.5449,7.5624,7.5361,7.5624,227595.0
2016-04-14 11:30:00,8.64,8.66,8.63,8.66,364125.0,7.5624,7.5799,7.5536,7.5799,364125.0
2016-04-14 11:35:00,8.66,8.66,8.65,8.66,453039.0,7.5799,7.5799,7.5712,7.5799,453039.0
2016-04-14 11:40:00,8.66,8.66,8.64,8.66,297480.0,7.5799,7.5799,7.5624,7.5799,297480.0
2016-04-14 11:45:00,8.66,8.68,8.66,8.67,127695.0,7.5799,7.5974,7.5799,7.5887,127695.0
2016-04-14 11:50:00,8.67,8.67,8.65,8.66,179844.0,7.5887,7.5887,7.5712,7.5799,179844.0
2016-04-14 11:55:00,8.66,8.69,8.66,8.68,454194.0,7.5799,7.6062,7.5799,7.5974,454194.0
2016-04-14 12:00:00,8.68,8.68,8.67,8.67,237903.0,7.5974,7.5974,7.5887,7.5887,237903.0
2016-04-14 12:05:00,8.68,8.69,8.67,8.69,155070.0,7.5974,7.6062,7.5887,7.6062,155070.0
2016-04-14 12:10:00,8.69,8.7,8.69,8.69,163509.0,7.6062,7.6149,7.6062,7.6062,163509.0
2016-04-14 12:15:00,8.69,8.71,8.69,8.69,153624.0,7.6062,7.6237,7.6062,7.6062,153624.0
2016-04-14 12:20:00,8.69,8.7,8.68,8.69,98226.0,7.6062,7.6149,7.5974,7.6062,98226.0
2016-04-14 12:25:00,8.69,8.71,8.69,8.7,254625.0,7.6062,7.6237,7.6062,7.6149,254625.0
2016-04-14 12:30:00,8.7,8.71,8.69,8.69,294573.0,7.6149,7.6237,7.6062,7.6062,294573.0
2016-04-14 12:35:00,8.69,8.7,8.69,8.69,255900.0,7.6062,7.6149,7.6062,7.6062,255900.0
2016-04-14 12:40:00,8.69,8.71,8.69,8.71,142824.0,7.6062,7.6237,7.6062,7.6237,142824.0
2016-04-14 12:45:00,8.71,8.71,8.69,8.7,126117.0,7.6237,7.6237,7.6062,7.6149,126117.0
2016-04-14 12:50:00,8.7,8.7,8.69,8.7,53622.0,7.6149,7.6149,7.6062,7.6149,53622.0
2016-04-14 12:55:00,8.7,8.71,8.69,8.7,135618.0,7.6149,7.6237,7.6062,7.6149,135618.0
2016-04-14 13:00:00,8.7,8.7,8.68,8.68,108183.0,7.6149,7.6149,7.5974,7.5974,108183.0
2016-04-14 13:05:00,8.68,8.69,8.67,8.69,101268.0,7.5974,7.6062,7.5887,7.6062,101268.0
2016-04-14 13:10:00,8.69,8.7,8.69,8.7,171969.0,7.6062,7.6149,7.6062,7.6149,171969.0
2016-04-14 13:15:00,8.7,8.7,8.68,8.69,230367.0,7.6149,7.6149,7.5974,7.6062,230367.0
2016-04-14 13:20:00,8.69,8.69,8.68,8.68,111012.0,7.6062,7.6062,7.5974,7.5974,111012.0
2016-04-14 13:25:00,8.68,8.69,8.68,8.68,78921.0,7.5974,7.6062,7.5974,7.5974,78921.0
2016-04-14 13:30:00,8.69,8.69,8.68,8.69,170724.0,7.6062,7.6062,7.5974,7.6062,170724.0
2016-04-14 13:35:00,8.68,8.71,8.68,8.7,463971.0,7.5974,7.6237,7.5974,7.6149,463971.0
2016-04-14 13:40:00,8.7,8.72,8.7,8.72,174567.0,7.6149,7.6324,7.6149,7.6324,174567.0
2016-04-14 13:45:00,8.72,8.72,8.7,8.7,255210.0,7.6324,7.6324,7.6149,7.6149,255210.0
2016-04-14 13:50:00,8.7,8.7,8.69,8.69,103398.0,7.6149,7.6149,7.6062,7.6062,103398.0
2016-04-14 13:55:00,8.69,8.7,8.68,8.68,114057.0,7.6062,7.6149,7.5974,7.5974,114057.0
2016-04-14 14:00:00,8.68,8.7,8.67,8.7,355794.0,7.5974,7.6149,7.5887,7.6149,355794.0
2016-04-14 14:05:00,8.7,8.72,8.7,8.72,584901.0,7.6149,7.6324,7.6149,7.6324,584901.0
2016-04-14 14:10:00,8.72,8.73,8.71,8.72,183090.0,7.6324,7.6412,7.6237,7.6324,183090.0
2016-04-14 14:15:00,8.72,8.74,8.72,8.73,311976.0,7.6324,7.6499,7.6324,7.6412,311976.0
2016-04-14 14:20:00,8.73,8.74,8.72,8.74,176535.0,7.6412,7.6499,7.6324,7.6499,176535.0
2016-04-14 14:25:00,8.74,8.75,8.73,8.74,416349.0,7.6499,7.6587,7.6412,7.6499,416349.0
2016-04-14 14:30:00,8.74,8.74,8.72,8.73,200241.0,7.6499,7.6499,7.6324,7.6412,200241.0
2016-04-14 14:35:00,8.73,8.73,8.71,8.71,188139.0,7.6412,7.6412,7.6237,7.6237,188139.0
2016-04-14 14:40:00,8.71,8.72,8.7,8.71,166812.0,7.6237,7.6324,7.6149,7.6237,166812.0
2016-04-14 14:45:00,8.71,8.71,8.7,8.7,183771.0,7.6237,7.6237,7.6149,7.6149,183771.0
2016-04-14 14:50:00,8.7,8.71,8.7,8.71,155220.0,7.6149,7.6237,7.6149,7.6237,155220.0
2016-04-14 14:55:00,8.71,8.71,8.7,8.71,121995.0,7.6237,7.6237,7.6149,7.6237,121995.0
2016-04-14 15:00:00,8.71,8.71,8.7,8.71,96315.0,7.6237,7.6237,7.6149,7.6237,96315.0
2016-04-14 15:05:00,8.71,8.71,8.69,8.7,139260.0,7.6237,7.6237,7.6062,7.6149,139260.0
2016-04-14 15:10:00,8.7,8.7,8.69,8.7,208344.0,7.6149,7.6149,7.6062,7.6149,208344.0
2016-04-14 15:15:00,8.7,8.71,8.69,8.71,247848.0,7.6149,7.6237,7.6062,7.6237,247848.0
2016-04-14 15:20:00,8.71,8.71,8.7,8.71,270189.0,7.6237,7.6237,7.6149,7.6237,270189.0
2016-04-14 15:25:00,8.71,8.71,8.7,8.7,263499.0,7.6237,7.6237,7.6149,7.6149,263499.0
2016-04-14 15:30:00,8.7,8.71,8.7,8.71,275535.0,7.6149,7.6237,7.6149,7.6237,275535.0
2016-04-14 15:35:00,8.71,8.72,8.71,8.72,440634.0,7.6237,7.6324,7.6237,7.6324,440634.0
2016-04-14 15:40:00,8.72,8.72,8.71,8.72,325449.0,7.6324,7.6324,7.6237,7.6324,325449.0
2016-04-14 15:45:00,8.72,8.73,8.72,8.73,411480.0,7.6324,7.6412,7.6324,7.6412,411480.0
2016-04-14 15:50:00,8.72,8.73,8.72,8.73,375141.0,7.6324,7.6412,7.6324,7.6412,375141.0
2016-04-14 15:55:00,8.73,8.73,8.71,8.72,838194.0,7.6412,7.6412,7.6237,7.6324,838194.0
2016-04-15 09:30:00,8.78,8.81,8.72,8.76,1752120.0,7.6849,7.7112,7.6324,7.6674,1752120.0
2016-04-15 09:35:00,8.76,8.77,8.74,8.74,135936.0,7.6674,7.6762,7.6499,7.6499,135936.0
2016-04-15 09:40:00,8.74,8.74,8.71,8.72,806961.0,7.6499,7.6499,7.6237,7.6324,806961.0
2016-04-15 09:45:00,8.72,8.72,8.69,8.69,311862.0,7.6324,7.6324,7.6062,7.6062,311862.0
2016-04-15 09:50:00,8.7,8.71,8.69,8.71,349212.0,7.6149,7.6237,7.6062,7.6237,349212.0
2016-04-15 09:55:00,8.71,8.72,8.68,8.69,534855.0,7.6237,7.6324,7.5974,7.6062,534855.0
2016-04-15 10:00:00,8.68,8.69,8.65,8.66,391143.0,7.5974,7.6062,7.5712,7.5799,391143.0
2016-04-15 10:05:00,8.66,8.66,8.62,8.62,378030.0,7.5799,7.5799,7.5449,7.5449,378030.0
2016-04-15 10:10:00,8.62,8.62,8.6,8.6,226254.0,7.5449,7.5449,7.5274,7.5274,226254.0
2016-04-15 10:15:00,8.61,8.63,8.59,8.63,384651.0,7.5361,7.5536,7.5186,7.5536,384651.0
2016-04-15 10:20:00,8.63,8.65,8.61,8.65,221877.0,7.5536,7.5712,7.5361,7.5712,221877.0
2016-04-15 10:25:00,8.65,8.65,8.64,8.65,187875.0,7.5712,7.5712,7.5624,7.5712,187875.0
2016-04-15 10:30:00,8.65,8.66,8.64,8.64,188799.0,7.5712,7.5799,7.5624,7.5624,188799.0
2016-04-15 10:35:00,8.65,8.66,8.64,8.66,122025.0,7.5712,7.5799,7.5624,7.5799,122025.0
2016-04-15 10:40:00,8.66,8.67,8.65,8.66,225852.0,7.5799,7.5887,7.5712,7.5799,225852.0
2016-04-15 10:45:00,8.66,8.67,8.66,8.66,159255.0,7.5799,7.5887,7.5799,7.5799,159255.0
2016-04-15 10:50:00,8.66,8.68,8.66,8.67,211059.0,7.5799,7.5974,7.5799,7.5887,211059.0
2016-04-15 10:55:00,8.67,8.67,8.66,8.67,206946.0,7.5887,7.5887,7.5799,7.5887,206946.0
2016-04-15 11:00:00,8.67,8.68,8.67,8.67,102270.0,7.5887,7.5974,7.5887,7.5887,102270.0
2016-04-15 11:05:00,8.67,8.67,8.66,8.66,94053.0,7.5887,7.5887,7.5799,7.5799,94053.0
2016-04-15 11:10:00,8.66,8.67,8.65,8.65,192198.0,7.5799,7.5887,7.5712,7.5712,192198.0
2016-04-15 11:15:00,8.64,8.65,8.64,8.65,206001.0,7.5624,7.5712,7.5624,7.5712,206001.0
2016-04-15 11:20:00,8.65,8.66,8.65,8.65,188592.0,7.5712,7.5799,7.5712,7.5712,188592.0
2016-04-15 11:25:00,8.65,8.66,8.64,8.65,117285.0,7.5712,7.5799,7.5624,7.5712,117285.0
2016-04-15 11:30:00,8.65,8.66,8.64,8.65,152319.0,7.5712,7.5799,7.5624,7.5712,152319.0
2016-04-15 11:35:00,8.65,8.66,8.64,8.66,192306.0,7.5712,7.5799,7.5624,7.5799,192306.0
2016-04-15 11:40:00,8.66,8.67,8.66,8.66,229752.0,7.5799,7.5887,7.5799,7.5799,229752.0
2016-04-15 11:45:00,8.66,8.67,8.66,8.66,126369.0,7.5799,7.5887,7.5799,7.5799,126369.0
2016-04-15 11:50:00,8.66,8.68,8.66,8.68,243450.0,7.5799,7.5974,7.5799,7.5974,243450.0
2016-04-15 11:55:00,8.67,8.67,8.66,8.67,171210.0,7.5887,7.5887,7.5799,7.5887,171210.0
2016-04-15 12:00:00,8.67,8.67,8.66,8.67,196446.0,7.5887,7.5887,7.5799,7.5887,196446.0
2016-04-15 12:05:00,8.67,8.68,8.66,8.67,137340.0,7.5887,7.5974,7.5799,7.5887,137340.0
2016-04-15 12:10:00,8.67,8.67,8.66,8.67,125136.0,7.5887,7.5887,7.5799,7.5887,125136.0
2016-04-15 12:15:00,8.67,8.68,8.66,8.67,164112.0,7.5887,7.5974,7.5799,7.5887,164112.0
2016-04-15 12:20:00,8.67,8.68,8.66,8.67,123870.0,7.5887,7.5974,7.5799,7.5887,123870.0
2016-04-15 12:25:00,8.67,8.67,8.66,8.67,33327.0,7.5887,7.5887,7.5799,7.5887,33327.0
2016-04-15 12:30:00,8.66,8.67,8.66,8.66,248082.0,7.5799,7.5887,7.5799,7.5799,248082.0
2016-04-15 12:35:00,8.66,8.66,8.66,8.66,113763.0,7.5799,7.5799,7.5799,7.5799,113763.0
2016-04-15 12:40:00,8.66,8.67,8.65,8.66,274482.0,7.5799,7.5887,7.5712,7.5799,274482.0
2016-04-15 12:45:00,8.66,8.66,8.63,8.63,63435.0,7.5799,7.5799,7.5536,7.5536,63435.0
2016-04-15 12:50:00,8.64,8.65,8.63,8.65,112221.0,7.5624,7.5712,7.5536,7.5712,112221.0
2016-04-15 12:55:00,8.64,8.65,8.63,8.64,87663.0,7.5624,7.5712,7.5536,7.5624,87663.0
2016-04-15 13:00:00,8.64,8.65,8.64,8.64,143394.0,7.5624,7.5712,7.5624,7.5624,143394.0
2016-04-15 13:05:00,8.64,8.64,8.63,8.63,61491.0,7.5624,7.5624,7.5536,7.5536,61491.0
2016-04-15 13:10:00,8.63,8.64,8.63,8.64,56586.0,7.5536,7.5624,7.5536,7.5624,56586.0
2016-04-15 13:15:00,8.64,8.64,8.62,8.63,166515.0,7.5624,7.5624,7.5449,7.5536,166515.0
2016-04-15 13:20:00,8.63,8.64,8.62,8.62,89748.0,7.5536,7.5624,7.5449,7.5449,89748.0
2016-04-15 13:25:00,8.62,8.62,8.61,8.62,105558.0,7.5449,7.5449,7.5361,7.5449,105558.0
2016-04-15 13:30:00,8.62,8.62,8.61,8.61,61035.0,7.5449,7.5449,7.5361,7.5361,61035.0
2016-04-15 13:35:00,8.61,8.62,8.6,8.61,102603.0,7.5361,7.5449,7.5274,7.5361,102603.0
2016-04-15 13:40:00,8.61,8.63,8.61,8.61,353421.0,7.5361,7.5536,7.5361,7.5361,353421.0
2016-04-15 13:45:00,8.61,8.62,8.6,8.62,334821.0,7.5361,7.5449,7.5274,7.5449,334821.0
2016-04-15 13:50:00,8.62,8.63,8.62,8.62,115647.0,7.5449,7.5536,7.5449,7.5449,115647.0
2016-04-15 13:55:00,8.62,8.62,8.62,8.62,127302.0,7.5449,7.5449,7.5449,7.5449,127302.0
2016-04-15 14:00:00,8.62,8.62,8.62,8.62,29148.0,7.5449,7.5449,7.5449,7.5449,29148.0
2016-04-15 14:05:00,8.62,8.62,8.6,8.61,170223.0,7.5449,7.5449,7.5274,7.5361,170223.0
2016-04-15 14:10:00,8.61,8.63,8.61,8.62,215982.0,7.5361,7.5536,7.5361,7.5449,215982.0
2016-04-15 14:15:00,8.62,8.62,8.61,8.61,134385.0,7.5449,7.5449,7.5361,7.5361,134385.0
2016-04-15 14:20:00,8.61,8.62,8.61,8.61,171714.0,7.5361,7.5449,7.5361,7.5361,171714.0
2016-04-15 14:25:00,8.61,8.62,8.61,8.61,102075.0,7.5361,7.5449,7.5361,7.5361,102075.0
2016-04-15 14:30:00,8.61,8.62,8.61,8.62,166953.0,7.5361,7.5449,7.5361,7.5449,166953.0
2016-04-15 14:35:00,8.62,8.62,8.61,8.62,192240.0,7.5449,7.5449,7.5361,7.5449,192240.0
2016-04-15 14:40:00,8.62,8.62,8.61,8.62,273522.0,7.5449,7.5449,7.5361,7.5449,273522.0
2016-04-15 14:45:00,8.62,8.63,8.62,8.62,106131.0,7.5449,7.5536,7.5449,7.5449,106131.0
2016-04-15 14:50:00,8.62,8.62,8.62,8.62,63444.0,7.5449,7.5449,7.5449,7.5449,63444.0
2016-04-15 14:55:00,8.62,8.63,8.62,8.63,118806.0,7.5449,7.5536,7.5449,7.5536,118806.0
2016-04-15 15:00:00,8.63,8.64,8.62,8.64,115056.0,7.5536,7.5624,7.5449,7.5624,115056.0
2016-04-15 15:05:00,8.64,8.64,8.63,8.63,206010.0,7.5624,7.5624,7.5536,7.5536,206010.0
2016-04-15 15:10:00,8.63,8.64,8.62,8.63,188538.0,7.5536,7.5624,7.5449,7.5536,188538.0
2016-04-15 15:15:00,8.63,8.63,8.62,8.63,155241.0,7.5536,7.5536,7.5449,7.5536,155241.0
2016-04-15 15:20:00,8.63,8.64,8.63,8.64,290832.0,7.5536,7.5624,7.5536,7.5624,290832.0
2016-04-15 15:25:00,8.64,8.64,8.63,8.64,128379.0,7.5624,7.5624,7.5536,7.5624,128379.0
2016-04-15 15:30:00,8.64,8.64,8.63,8.64,395001.0,7.5624,7.5624,7.5536,7.5624,395001.0
2016-04-15 15:35:00,8.64,8.64,8.63,8.63,362937.0,7.5624,7.5624,7.5536,7.5536,362937.0
2016-04-15 15:40:00,8.63,8.64,8.63,8.64,557496.0,7.5536,7.5624,7.5536,7.5624,557496.0
2016-04-15 15:45:00,8.64,8.64,8.62,8.62,729621.0,7.5624,7.5624,7.5449,7.5449,729621.0
2016-04-15 15:50:00,8.62,8.63,8.62,8.63,640077.0,7.5449,7.5536,7.5449,7.5536,640077.0
2016-04-15 15:55:00,8.63,8.65,8.63,8.64,1831365.0,7.5536,7.5712,7.5536,7.5624,1831365.0
2016-04-18 09:30:00,8.58,8.6,8.54,8.57,294918.0,7.5099,7.5274,7.4749,7.5011,294918.0
2016-04-18 09:35:00,8.57,8.62,8.57,8.61,190989.0,7.5011,7.5449,7.5011,7.5361,190989.0
2016-04-18 09:40:00,8.61,8.62,8.61,8.61,232290.0,7.5361,7.5449,7.5361,7.5361,232290.0
2016-04-18 09:45:00,8.61,8.66,8.61,8.66,344529.0,7.5361,7.5799,7.5361,7.5799,344529.0
2016-04-18 09:50:00,8.66,8.66,8.64,8.65,168030.0,7.5799,7.5799,7.5624,7.5712,168030.0
2016-04-18 09:55:00,8.65,8.66,8.65,8.65,135180.0,7.5712,7.5799,7.5712,7.5712,135180.0
2016-04-18 10:00:00,8.65,8.69,8.65,8.68,233802.0,7.5712,7.6062,7.5712,7.5974,233802.0
2016-04-18 10:05:00,8.68,8.7,8.68,8.68,151128.0,7.5974,7.6149,7.5974,7.5974,151128.0
2016-04-18 10:10:00,8.68,8.7,8.67,8.7,245943.0,7.5974,7.6149,7.5887,7.6149,245943.0
2016-04-18 10:15:00,8.7,8.7,8.68,8.68,120636.0,7.6149,7.6149,7.5974,7.5974,120636.0
2016-04-18 10:20:00,8.68,8.7,8.68,8.68,124926.0,7.5974,7.6149,7.5974,7.5974,124926.0
2016-04-18 10:25:00,8.68,8.7,8.68,8.68,205449.0,7.5974,7.6149,7.5974,7.5974,205449.0
2016-04-18 10:30:00,8.68,8.71,8.67,8.71,180009.0,7.5974,7.6237,7.5887,7.6237,180009.0
2016-04-18 10:35:00,8.7,8.71,8.67,8.68,171639.0,7.6149,7.6237,7.5887,7.5974,171639.0
2016-04-18 10:40:00,8.68,8.69,8.66,8.67,258531.0,7.5974,7.6062,7.5799,7.5887,258531.0
2016-04-18 10:45:00,8.67,8.68,8.66,8.67,108060.0,7.5887,7.5974,7.5799,7.5887,108060.0
2016-04-18 10:50:00,8.67,8.69,8.66,8.69,174225.0,7.5887,7.6062,7.5799,7.6062,174225.0
2016-04-18 10:55:00,8.69,8.69,8.67,8.67,149301.0,7.6062,7.6062,7.5887,7.5887,149301.0
2016-04-18 11:00:00,8.67,8.67,8.66,8.67,152940.0,7.5887,7.5887,7.5799,7.5887,152940.0
2016-04-18 11:05:00,8.67,8.68,8.66,8.68,177942.0,7.5887,7.5974,7.5799,7.5974,177942.0
2016-04-18 11:10:00,8.68,8.69,8.68,8.69,223533.0,7.5974,7.6062,7.5974,7.6062,223533.0
2016-04-18 11:15:00,8.69,8.72,8.69,8.72,278478.0,7.6062,7.6324,7.6062,7.6324,278478.0
2016-04-18 11:20:00,8.72,8.73,8.72,8.73,346284.0,7.6324,7.6412,7.6324,7.6412,346284.0
2016-04-18 11:25:00,8.73,8.74,8.72,8.72,367593.0,7.6412,7.6499,7.6324,7.6324,367593.0
2016-04-18 11:30:00,8.73,8.74,8.72,8.73,234132.0,7.6412,7.6499,7.6324,7.6412,234132.0
2016-04-18 11:35:00,8.73,8.74,8.72,8.74,358320.0,7.6412,7.6499,7.6324,7.6499,358320.0
2016-04-18 11:40:00,8.74,8.76,8.73,8.73,555975.0,7.6499,7.6674,7.6412,7.6412,555975.0
2016-04-18 11:45:00,8.73,8.74,8.73,8.73,363192.0,7.6412,7.6499,7.6412,7.6412,363192.0
2016-04-18 11:50:00,8.73,8.74,8.73,8.74,95106.0,7.6412,7.6499,7.6412,7.6499,95106.0
2016-04-18 11:55:00,8.74,8.76,8.73,8.75,137268.0,7.6499,7.6674,7.6412,7.6587,137268.0
2016-04-18 12:00:00,8.75,8.76,8.72,8.73,172479.0,7.6587,7.6674,7.6324,7.6412,172479.0
2016-04-18 12:05:00,8.73,8.74,8.72,8.73,140727.0,7.6412,7.6499,7.6324,7.6412,140727.0
2016-04-18 12:10:00,8.73,8.74,8.72,8.72,266691.0,7.6412,7.6499,7.6324,7.6324,266691.0
2016-04-18 12:15:00,8.72,8.73,8.71,8.71,76131.0,7.6324,7.6412,7.6237,7.6237,76131.0
2016-04-18 12:20:00,8.72,8.73,8.71,8.72,197217.0,7.6324,7.6412,7.6237,7.6324,197217.0
2016-04-18 12:25:00,8.72,8.72,8.71,8.71,64857.0,7.6324,7.6324,7.6237,7.6237,64857.0
2016-04-18 12:30:00,8.71,8.73,8.71,8.72,172488.0,7.6237,7.6412,7.6237,7.6324,172488.0
2016-04-18 12:35:00,8.72,8.73,8.71,8.71,99876.0,7.6324,7.6412,7.6237,7.6237,99876.0
2016-04-18 12:40:00,8.71,8.72,8.7,8.71,156729.0,7.6237,7.6324,7.6149,7.6237,156729.0
2016-04-18 12:45:00,8.71,8.72,8.7,8.71,99003.0,7.6237,7.6324,7.6149,7.6237,99003.0
2016-04-18 12:50:00,8.71,8.72,8.71,8.71,169074.0,7.6237,7.6324,7.6237,7.6237,169074.0
2016-04-18 12:55:00,8.71,8.72,8.71,8.71,287142.0,7.6237,7.6324,7.6237,7.6237,287142.0
2016-04-18 13:00:00,8.71,8.71,8.71,8.71,64215.0,7.6237,7.6237,7.6237,7.6237,64215.0
2016-04-18 13:05:00,8.71,8.71,8.7,8.7,144153.0,7.6237,7.6237,7.6149,7.6149,144153.0
2016-04-18 13:10:00,8.7,8.71,8.68,8.69,135675.0,7.6149,7.6237,7.5974,7.6062,135675.0
2016-04-18 13:15:00,8.69,8.69,8.68,8.69,146343.0,7.6062,7.6062,7.5974,7.6062,146343.0
2016-04-18 13:20:00,8.69,8.69,8.68,8.69,219408.0,7.6062,7.6062,7.5974,7.6062,219408.0
2016-04-18 13:25:00,8.69,8.69,8.68,8.68,96669.0,7.6062,7.6062,7.5974,7.5974,96669.0
2016-04-18 13:30:00,8.68,8.69,8.67,8.68,108138.0,7.5974,7.6062,7.5887,7.5974,108138.0
2016-04-18 13:35:00,8.67,8.68,8.67,8.68,129141.0,7.5887,7.5974,7.5887,7.5974,129141.0
2016-04-18 13:40:00,8.68,8.69,8.67,8.67,264984.0,7.5974,7.6062,7.5887,7.5887,264984.0
2016-04-18 13:45:00,8.67,8.67,8.66,8.66,89316.0,7.5887,7.5887,7.5799,7.5799,89316.0
2016-04-18 13:50:00,8.66,8.67,8.66,8.66,198999.0,7.5799,7.5887,7.5799,7.5799,198999.0
2016-04-18 13:55:00,8.66,8.67,8.65,8.66,153816.0,7.5799,7.5887,7.5712,7.5799,153816.0
2016-04-18 14:00:00,8.66,8.66,8.64,8.66,110598.0,7.5799,7.5799,7.5624,7.5799,110598.0
2016-04-18 14:05:00,8.66,8.66,8.65,8.66,140889.0,7.5799,7.5799,7.5712,7.5799,140889.0
2016-04-18 14:10:00,8.66,8.67,8.65,8.66,205779.0,7.5799,7.5887,7.5712,7.5799,205779.0
2016-04-18 14:15:00,8.66,8.66,8.65,8.65,115803.0,7.5799,7.5799,7.5712,7.5712,115803.0
2016-04-18 14:20:00,8.65,8.68,8.65,8.67,154797.0,7.5712,7.5974,7.5712,7.5887,154797.0
2016-04-18 14:25:00,8.66,8.67,8.66,8.66,103917.0,7.5799,7.5887,7.5799,7.5799,103917.0
2016-04-18 14:30:00,8.66,8.68,8.66,8.68,309219.0,7.5799,7.5974,7.5799,7.5974,309219.0
2016-04-18 14:35:00,8.68,8.69,8.68,8.69,140772.0,7.5974,7.6062,7.5974,7.6062,140772.0
2016-04-18 14:40:00,8.69,8.69,8.68,8.68,100191.0,7.6062,7.6062,7.5974,7.5974,100191.0
2016-04-18 14:45:00,8.68,8.68,8.67,8.67,45234.0,7.5974,7.5974,7.5887,7.5887,45234.0
2016-04-18 14:50:00,8.68,8.68,8.67,8.67,99471.0,7.5974,7.5974,7.5887,7.5887,99471.0
2016-04-18 14:55:00,8.68,8.68,8.67,8.67,111987.0,7.5974,7.5974,7.5887,7.5887,111987.0
2016-04-18 15:00:00,8.68,8.68,8.67,8.68,103389.0,7.5974,7.5974,7.5887,7.5974,103389.0
2016-04-18 15:05:00,8.68,8.69,8.67,8.68,135249.0,7.5974,7.6062,7.5887,7.5974,135249.0
2016-04-18 15:10:00,8.68,8.69,8.68,8.69,131649.0,7.5974,7.6062,7.5974,7.6062,131649.0
2016-04-18 15:15:00,8.68,8.69,8.68,8.69,241428.0,7.5974,7.6062,7.5974,7.6062,241428.0
2016-04-18 15:20:00,8.69,8.7,8.68,8.68,445239.0,7.6062,7.6149,7.5974,7.5974,445239.0
2016-04-18 15:25:00,8.68,8.7,8.68,8.69,154494.0,7.5974,7.6149,7.5974,7.6062,154494.0
2016-04-18 15:30:00,8.69,8.7,8.69,8.7,150453.0,7.6062,7.6149,7.6062,7.6149,150453.0
2016-04-18 15:35:00,8.7,8.7,8.69,8.69,237183.0,7.6149,7.6149,7.6062,7.6062,237183.0
2016-04-18 15:40:00,8.69,8.69,8.69,8.69,197052.0,7.6062,7.6062,7.6062,7.6062,197052.0
2016-04-18 15:45:00,8.69,8.69,8.69,8.69,325578.0,7.6062,7.6062,7.6062,7.6062,325578.0
2016-04-18 15:50:00,8.69,8.69,8.68,8.69,515526.0,7.6062,7.6062,7.5974,7.6062,515526.0
2016-04-18 15:55:00,8.69,8.69,8.69,8.69,1135029.0,7.6062,7.6062,7.6062,7.6062,1135029.0
2016-04-19 09:30:00,8.76,8.82,8.72,8.81,385032.0,7.6674,7.7199,7.6324,7.7112,385032.0
2016-04-19 09:35:00,8.81,8.82,8.78,8.79,200334.0,7.7112,7.7199,7.6849,7.6937,200334.0
2016-04-19 09:40:00,8.79,8.82,8.79,8.81,203448.0,7.6937,7.7199,7.6937,7.7112,203448.0
2016-04-19 09:45:00,8.82,8.85,8.81,8.83,489855.0,7.7199,7.7462,7.7112,7.7287,489855.0
2016-04-19 09:50:00,8.84,8.89,8.84,8.88,524532.0,7.7375,7.7812,7.7375,7.7725,524532.0
2016-04-19 09:55:00,8.89,8.92,8.85,8.91,697059.0,7.7812,7.8075,7.7462,7.7987,697059.0
2016-04-19 10:00:00,8.91,8.91,8.88,8.88,442149.0,7.7987,7.7987,7.7725,7.7725,442149.0
2016-04-19 10:05:00,8.88,8.92,8.88,8.91,446196.0,7.7725,7.8075,7.7725,7.7987,446196.0
2016-04-19 10:10:00,8.91,8.92,8.88,8.88,315774.0,7.7987,7.8075,7.7725,7.7725,315774.0
2016-04-19 10:15:00,8.89,8.9,8.87,8.88,2131233.0,7.7812,7.79,7.7637,7.7725,2131233.0
2016-04-19 10:20:00,8.88,8.88,8.85,8.86,305073.0,7.7725,7.7725,7.7462,7.755,305073.0
2016-04-19 10:25:00,8.86,8.87,8.83,8.83,226872.0,7.755,7.7637,7.7287,7.7287,226872.0
2016-04-19 10:30:00,8.83,8.87,8.83,8.86,320847.0,7.7287,7.7637,7.7287,7.755,320847.0
2016-04-19 10:35:00,8.85,8.85,8.82,8.83,116904.0,7.7462,7.7462,7.7199,7.7287,116904.0
2016-04-19 10:40:00,8.83,8.84,8.8,8.8,116184.0,7.7287,7.7375,7.7024,7.7024,116184.0
2016-04-19 10:45:00,8.8,8.81,8.78,8.79,154908.0,7.7024,7.7112,7.6849,7.6937,154908.0
2016-04-19 10:50:00,8.79,8.8,8.78,8.8,202785.0,7.6937,7.7024,7.6849,7.7024,202785.0
2016-04-19 10:55:00,8.8,8.82,8.78,8.82,197985.0,7.7024,7.7199,7.6849,7.7199,197985.0
2016-04-19 11:00:00,8.82,8.82,8.8,8.8,164688.0,7.7199,7.7199,7.7024,7.7024,164688.0
2016-04-19 11:05:00,8.8,8.84,8.8,8.84,734832.0,7.7024,7.7375,7.7024,7.7375,734832.0
2016-04-19 11:10:00,8.84,8.84,8.82,8.82,644688.0,7.7375,7.7375,7.7199,7.7199,644688.0
2016-04-19 11:15:00,8.82,8.82,8.79,8.8,246549.0,7.7199,7.7199,7.6937,7.7024,246549.0
2016-04-19 11:20:00,8.8,8.81,8.79,8.8,169758.0,7.7024,7.7112,7.6937,7.7024,169758.0
2016-04-19 11:25:00,8.8,8.81,8.78,8.81,99300.0,7.7024,7.7112,7.6849,7.7112,99300.0
2016-04-19 11:30:00,8.81,8.82,8.8,8.81,201126.0,7.7112,7.7199,7.7024,7.7112,201126.0
2016-04-19 11:35:00,8.81,8.81,8.79,8.81,252426.0,7.7112,7.7112,7.6937,7.7112,252426.0
2016-04-19 11:40:00,8.8,8.82,8.8,8.81,428544.0,7.7024,7.7199,7.7024,7.7112,428544.0
2016-04-19 11:45:00,8.81,8.82,8.8,8.81,578757.0,7.7112,7.7199,7.7024,7.7112,578757.0
2016-04-19 11:50:00,8.81,8.81,8.78,8.78,178485.0,7.7112,7.7112,7.6849,7.6849,178485.0
2016-04-19 11:55:00,8.78,8.8,8.78,8.79,384633.0,7.6849,7.7024,7.6849,7.6937,384633.0
2016-04-19 12:00:00,8.79,8.81,8.78,8.8,314493.0,7.6937,7.7112,7.6849,7.7024,314493.0
2016-04-19 12:05:00,8.8,8.81,8.79,8.8,218361.0,7.7024,7.7112,7.6937,7.7024,218361.0
2016-04-19 12:10:00,8.8,8.8,8.78,8.79,81159.0,7.7024,7.7024,7.6849,7.6937,81159.0
2016-04-19 12:15:00,8.79,8.79,8.77,8.77,102048.0,7.6937,7.6937,7.6762,7.6762,102048.0
2016-04-19 12:20:00,8.77,8.78,8.77,8.78,131214.0,7.6762,7.6849,7.6762,7.6849,131214.0
2016-04-19 12:25:00,8.78,8.8,8.78,8.8,288213.0,7.6849,7.7024,7.6849,7.7024,288213.0
2016-04-19 12:30:00,8.8,8.8,8.78,8.79,91320.0,7.7024,7.7024,7.6849,7.6937,91320.0
2016-04-19 12:35:00,8.78,8.79,8.77,8.78,140145.0,7.6849,7.6937,7.6762,7.6849,140145.0
2016-04-19 12:40:00,8.78,8.79,8.78,8.79,142860.0,7.6849,7.6937,7.6849,7.6937,142860.0
2016-04-19 12:45:00,8.79,8.79,8.77,8.78,196977.0,7.6937,7.6937,7.6762,7.6849,196977.0
2016-04-19 12:50:00,8.78,8.79,8.77,8.79,190470.0,7.6849,7.6937,7.6762,7.6937,190470.0
2016-04-19 12:55:00,8.79,8.79,8.77,8.77,124989.0,7.6937,7.6937,7.6762,7.6762,124989.0
2016-04-19 13:00:00,8.77,8.78,8.77,8.78,66021.0,7.6762,7.6849,7.6762,7.6849,66021.0
2016-04-19 13:05:00,8.78,8.79,8.77,8.77,142347.0,7.6849,7.6937,7.6762,7.6762,142347.0
2016-04-19 13:10:00,8.77,8.79,8.77,8.78,173742.0,7.6762,7.6937,7.6762,7.6849,173742.0
2016-04-19 13:15:00,8.78,8.79,8.77,8.78,188829.0,7.6849,7.6937,7.6762,7.6849,188829.0
2016-04-19 13:20:00,8.78,8.79,8.78,8.79,88641.0,7.6849,7.6937,7.6849,7.6937,88641.0
2016-04-19 13:25:00,8.79,8.79,8.77,8.77,107781.0,7.6937,7.6937,7.6762,7.6762,107781.0
2016-04-19 13:30:00,8.78,8.78,8.77,8.78,97776.0,7.6849,7.6849,7.6762,7.6849,97776.0
2016-04-19 13:35:00,8.77,8.78,8.77,8.78,121191.0,7.6762,7.6849,7.6762,7.6849,121191.0
2016-04-19 13:40:00,8.78,8.79,8.78,8.78,86106.0,7.6849,7.6937,7.6849,7.6849,86106.0
2016-04-19 13:45:00,8.78,8.79,8.78,8.79,125586.0,7.6849,7.6937,7.6849,7.6937,125586.0
2016-04-19 13:50:00,8.79,8.79,8.78,8.79,120159.0,7.6937,7.6937,7.6849,7.6937,120159.0
2016-04-19 13:55:00,8.79,8.8,8.79,8.8,102900.0,7.6937,7.7024,7.6937,7.7024,102900.0
2016-04-19 14:00:00,8.8,8.8,8.79,8.79,165600.0,7.7024,7.7024,7.6937,7.6937,165600.0
2016-04-19 14:05:00,8.79,8.81,8.79,8.8,214716.0,7.6937,7.7112,7.6937,7.7024,214716.0
2016-04-19 14:10:00,8.8,8.81,8.8,8.81,168948.0,7.7024,7.7112,7.7024,7.7112,168948.0
2016-04-19 14:15:00,8.81,8.81,8.79,8.79,172284.0,7.7112,7.7112,7.6937,7.6937,172284.0
2016-04-19 14:20:00,8.79,8.8,8.79,8.8,153984.0,7.6937,7.7024,7.6937,7.7024,153984.0
2016-04-19 14:25:00,8.8,8.8,8.79,8.79,195651.0,7.7024,7.7024,7.6937,7.6937,195651.0
2016-04-19 14:30:00,8.79,8.81,8.78,8.79,362253.0,7.6937,7.7112,7.6849,7.6937,362253.0
2016-04-19 14:35:00,8.79,8.79,8.78,8.78,177507.0,7.6937,7.6937,7.6849,7.6849,177507.0
2016-04-19 14:40:00,8.78,8.8,8.78,8.8,127374.0,7.6849,7.7024,7.6849,7.7024,127374.0
2016-04-19 14:45:00,8.8,8.8,8.79,8.8,209361.0,7.7024,7.7024,7.6937,7.7024,209361.0
2016-04-19 14:50:00,8.8,8.8,8.79,8.8,212925.0,7.7024,7.7024,7.6937,7.7024,212925.0
2016-04-19 14:55:00,8.79,8.8,8.78,8.79,247437.0,7.6937,7.7024,7.6849,7.6937,247437.0
2016-04-19 15:00:00,8.79,8.79,8.78,8.78,155862.0,7.6937,7.6937,7.6849,7.6849,155862.0
2016-04-19 15:05:00,8.78,8.79,8.78,8.78,216963.0,7.6849,7.6937,7.6849,7.6849,216963.0
2016-04-19 15:10:00,8.78,8.8,8.78,8.79,241464.0,7.6849,7.7024,7.6849,7.6937,241464.0
2016-04-19 15:15:00,8.79,8.8,8.78,8.79,173163.0,7.6937,7.7024,7.6849,7.6937,173163.0
2016-04-19 15:20:00,8.79,8.79,8.78,8.78,187998.0,7.6937,7.6937,7.6849,7.6849,187998.0
2016-04-19 15:25:00,8.78,8.8,8.78,8.79,276138.0,7.6849,7.7024,7.6849,7.6937,276138.0
2016-04-19 15:30:00,8.79,8.8,8.79,8.8,389640.0,7.6937,7.7024,7.6937,7.7024,389640.0
2016-04-19 15:35:00,8.8,8.81,8.8,8.81,177234.0,7.7024,7.7112,7.7024,7.7112,177234.0
2016-04-19 15:40:00,8.81,8.81,8.8,8.8,219087.0,7.7112,7.7112,7.7024,7.7024,219087.0
2016-04-19 15:45:00,8.8,8.8,8.79,8.8,301320.0,7.7024,7.7024,7.6937,7.7024,301320.0
2016-04-19 15:50:00,8.8,8.81,8.8,8.81,497052.0,7.7024,7.7112,7.7024,7.7112,497052.0
2016-04-19 15:55:00,8.81,8.81,8.8,8.8,1311339.0,7.7112,7.7112,7.7024,7.7024,1311339.0
2016-04-20 09:30:00,8.81,8.85,8.79,8.81,522024.0,7.7112,7.7462,7.6937,7.7112,522024.0
2016-04-20 09:35:00,8.82,8.83,8.79,8.81,195042.0,7.7199,7.7287,7.6937,7.7112,195042.0
2016-04-20 09:40:00,8.81,8.82,8.78,8.8,159741.0,7.7112,7.7199,7.6849,7.7024,159741.0
2016-04-20 09:45:00,8.8,8.81,8.79,8.8,165171.0,7.7024,7.7112,7.6937,7.7024,165171.0
2016-04-20 09:50:00,8.8,8.8,8.77,8.78,254367.0,7.7024,7.7024,7.6762,7.6849,254367.0
2016-04-20 09:55:00,8.78,8.82,8.78,8.82,252807.0,7.6849,7.7199,7.6849,7.7199,252807.0
2016-04-20 10:00:00,8.82,8.82,8.79,8.81,139899.0,7.7199,7.7199,7.6937,7.7112,139899.0
2016-04-20 10:05:00,8.81,8.82,8.8,8.81,188058.0,7.7112,7.7199,7.7024,7.7112,188058.0
2016-04-20 10:10:00,8.81,8.82,8.8,8.81,400905.0,7.7112,7.7199,7.7024,7.7112,400905.0
2016-04-20 10:15:00,8.81,8.81,8.79,8.79,296631.0,7.7112,7.7112,7.6937,7.6937,296631.0
2016-04-20 10:20:00,8.79,8.8,8.78,8.8,189030.0,7.6937,7.7024,7.6849,7.7024,189030.0
2016-04-20 10:25:00,8.8,8.8,8.78,8.8,295611.0,7.7024,7.7024,7.6849,7.7024,295611.0
2016-04-20 10:30:00,8.8,8.81,8.79,8.8,189996.0,7.7024,7.7112,7.6937,7.7024,189996.0
2016-04-20 10:35:00,8.8,8.8,8.78,8.78,289353.0,7.7024,7.7024,7.6849,7.6849,289353.0
2016-04-20 10:40:00,8.78,8.79,8.76,8.77,242601.0,7.6849,7.6937,7.6674,7.6762,242601.0
2016-04-20 10:45:00,8.77,8.77,8.76,8.77,204279.0,7.6762,7.6762,7.6674,7.6762,204279.0
2016-04-20 10:50:00,8.77,8.8,8.77,8.78,406209.0,7.6762,7.7024,7.6762,7.6849,406209.0
2016-04-20 10:55:00,8.78,8.79,8.76,8.77,258240.0,7.6849,7.6937,7.6674,7.6762,258240.0
2016-04-20 11:00:00,8.77,8.78,8.76,8.76,484167.0,7.6762,7.6849,7.6674,7.6674,484167.0
2016-04-20 11:05:00,8.77,8.77,8.75,8.77,180183.0,7.6762,7.6762,7.6587,7.6762,180183.0
2016-04-20 11:10:00,8.77,8.79,8.77,8.79,111342.0,7.6762,7.6937,7.6762,7.6937,111342.0
2016-04-20 11:15:00,8.79,8.8,8.78,8.8,89673.0,7.6937,7.7024,7.6849,7.7024,89673.0
2016-04-20 11:20:00,8.8,8.81,8.8,8.81,87057.0,7.7024,7.7112,7.7024,7.7112,87057.0
2016-04-20 11:25:00,8.81,8.81,8.79,8.8,221649.0,7.7112,7.7112,7.6937,7.7024,221649.0
2016-04-20 11:30:00,8.81,8.81,8.8,8.81,208452.0,7.7112,7.7112,7.7024,7.7112,208452.0
2016-04-20 11:35:00,8.8,8.81,8.8,8.81,318915.0,7.7024,7.7112,7.7024,7.7112,318915.0
2016-04-20 11:40:00,8.8,8.81,8.8,8.81,159819.0,7.7024,7.7112,7.7024,7.7112,159819.0
2016-04-20 11:45:00,8.81,8.82,8.8,8.82,98580.0,7.7112,7.7199,7.7024,7.7199,98580.0
2016-04-20 11:50:00,8.82,8.82,8.81,8.82,74979.0,7.7199,7.7199,7.7112,7.7199,74979.0
2016-04-20 11:55:00,8.82,8.83,8.81,8.82,388650.0,7.7199,7.7287,7.7112,7.7199,388650.0
2016-04-20 12:00:00,8.81,8.82,8.81,8.82,146454.0,7.7112,7.7199,7.7112,7.7199,146454.0
2016-04-20 12:05:00,8.82,8.82,8.81,8.81,171780.0,7.7199,7.7199,7.7112,7.7112,171780.0
2016-04-20 12:10:00,8.81,8.82,8.8,8.81,140484.0,7.7112,7.7199,7.7024,7.7112,140484.0
2016-04-20 12:15:00,8.81,8.81,8.8,8.81,94017.0,7.7112,7.7112,7.7024,7.7112,94017.0
2016-04-20 12:20:00,8.81,8.81,8.8,8.81,201681.0,7.7112,7.7112,7.7024,7.7112,201681.0
2016-04-20 12:25:00,8.81,8.81,8.8,8.81,50106.0,7.7112,7.7112,7.7024,7.7112,50106.0
2016-04-20 12:30:00,8.81,8.82,8.8,8.82,127254.0,7.7112,7.7199,7.7024,7.7199,127254.0
2016-04-20 12:35:00,8.82,8.82,8.81,8.81,156456.0,7.7199,7.7199,7.7112,7.7112,156456.0
2016-04-20 12:40:00,8.81,8.83,8.81,8.82,104226.0,7.7112,7.7287,7.7112,7.7199,104226.0
2016-04-20 12:45:00,8.83,8.84,8.82,8.84,171351.0,7.7287,7.7375,7.7199,7.7375,171351.0
2016-04-20 12:50:00,8.84,8.84,8.83,8.84,292950.0,7.7375,7.7375,7.7287,7.7375,292950.0
2016-04-20 12:55:00,8.83,8.84,8.83,8.84,158112.0,7.7287,7.7375,7.7287,7.7375,158112.0
2016-04-20 13:00:00,8.84,8.85,8.84,8.85,63891.0,7.7375,7.7462,7.7375,7.7462,63891.0
2016-04-20 13:05:00,8.85,8.85,8.84,8.84,137352.0,7.7462,7.7462,7.7375,7.7375,137352.0
2016-04-20 13:10:00,8.84,8.84,8.83,8.84,224388.0,7.7375,7.7375,7.7287,7.7375,224388.0
2016-04-20 13:15:00,8.84,8.85,8.84,8.84,109755.0,7.7375,7.7462,7.7375,7.7375,109755.0
2016-04-20 13:20:00,8.84,8.84,8.83,8.84,57585.0,7.7375,7.7375,7.7287,7.7375,57585.0
2016-04-20 13:25:00,8.84,8.84,8.84,8.84,66240.0,7.7375,7.7375,7.7375,7.7375,66240.0
2016-04-20 13:30:00,8.84,8.86,8.84,8.85,101088.0,7.7375,7.755,7.7375,7.7462,101088.0
2016-04-20 13:35:00,8.86,8.87,8.85,8.87,129651.0,7.755,7.7637,7.7462,7.7637,129651.0
2016-04-20 13:40:00,8.87,8.88,8.86,8.87,171564.0,7.7637,7.7725,7.755,7.7637,171564.0
2016-04-20 13:45:00,8.87,8.88,8.86,8.87,167028.0,7.7637,7.7725,7.755,7.7637,167028.0
2016-04-20 13:50:00,8.87,8.87,8.87,8.87,93207.0,7.7637,7.7637,7.7637,7.7637,93207.0
2016-04-20 13:55:00,8.87,8.87,8.86,8.86,190434.0,7.7637,7.7637,7.755,7.755,190434.0
2016-04-20 14:00:00,8.86,8.87,8.86,8.86,120792.0,7.755,7.7637,7.755,7.755,120792.0
2016-04-20 14:05:00,8.86,8.86,8.85,8.85,214074.0,7.755,7.755,7.7462,7.7462,214074.0
2016-04-20 14:10:00,8.85,8.85,8.85,8.85,222750.0,7.7462,7.7462,7.7462,7.7462,222750.0
2016-04-20 14:15:00,8.85,8.86,8.85,8.86,124848.0,7.7462,7.755,7.7462,7.755,124848.0
2016-04-20 14:20:00,8.86,8.87,8.86,8.87,200904.0,7.755,7.7637,7.755,7.7637,200904.0
2016-04-20 14:25:00,8.87,8.87,8.87,8.87,172626.0,7.7637,7.7637,7.7637,7.7637,172626.0
2016-04-20 14:30:00,8.87,8.88,8.87,8.88,300612.0,7.7637,7.7725,7.7637,7.7725,300612.0
2016-04-20 14:35:00,8.88,8.88,8.86,8.87,136038.0,7.7725,7.7725,7.755,7.7637,136038.0
2016-04-20 14:40:00,8.87,8.87,8.86,8.86,91185.0,7.7637,7.7637,7.755,7.755,91185.0
2016-04-20 14:45:00,8.86,8.87,8.86,8.87,128961.0,7.755,7.7637,7.755,7.7637,128961.0
2016-04-20 14:50:00,8.87,8.88,8.87,8.88,100119.0,7.7637,7.7725,7.7637,7.7725,100119.0
2016-04-20 14:55:00,8.88,8.89,8.87,8.87,264720.0,7.7725,7.7812,7.7637,7.7637,264720.0
2016-04-20 15:00:00,8.88,8.89,8.87,8.88,180915.0,7.7725,7.7812,7.7637,7.7725,180915.0
2016-04-20 15:05:00,8.88,8.88,8.87,8.87,234873.0,7.7725,7.7725,7.7637,7.7637,234873.0
2016-04-20 15:10:00,8.87,8.87,8.86,8.86,224892.0,7.7637,7.7637,7.755,7.755,224892.0
2016-04-20 15:15:00,8.86,8.88,8.86,8.87,182226.0,7.755,7.7725,7.755,7.7637,182226.0
2016-04-20 15:20:00,8.87,8.87,8.87,8.87,140376.0,7.7637,7.7637,7.7637,7.7637,140376.0
2016-04-20 15:25:00,8.87,8.87,8.86,8.86,165705.0,7.7637,7.7637,7.755,7.755,165705.0
2016-04-20 15:30:00,8.86,8.86,8.86,8.86,295434.0,7.755,7.755,7.755,7.755,295434.0
2016-04-20 15:35:00,8.86,8.86,8.86,8.86,417048.0,7.755,7.755,7.755,7.755,417048.0
2016-04-20 15:40:00,8.86,8.86,8.85,8.86,400323.0,7.755,7.755,7.7462,7.755,400323.0
2016-04-20 15:45:00,8.86,8.86,8.85,8.86,212913.0,7.755,7.755,7.7462,7.755,212913.0
2016-04-20 15:50:00,8.86,8.86,8.85,8.85,671331.0,7.755,7.755,7.7462,7.7462,671331.0
2016-04-20 15:55:00,8.85,8.86,8.84,8.84,2162733.0,7.7462,7.755,7.7375,7.7375,2162733.0
2016-04-21 09:30:00,8.86,8.97,8.86,8.94,360042.0,7.755,7.8512,7.755,7.825,360042.0
2016-04-21 09:35:00,8.94,8.94,8.91,8.91,385017.0,7.825,7.825,7.7987,7.7987,385017.0
2016-04-21 09:40:00,8.91,8.91,8.83,8.87,316122.0,7.7987,7.7987,7.7287,7.7637,316122.0
2016-04-21 09:45:00,8.87,8.9,8.86,8.9,168804.0,7.7637,7.79,7.755,7.79,168804.0
2016-04-21 09:50:00,8.9,8.94,8.9,8.93,294042.0,7.79,7.825,7.79,7.8162,294042.0
2016-04-21 09:55:00,8.94,8.95,8.92,8.93,253770.0,7.825,7.8337,7.8075,7.8162,253770.0
2016-04-21 10:00:00,8.93,8.93,8.89,8.9,173466.0,7.8162,7.8162,7.7812,7.79,173466.0
2016-04-21 10:05:00,8.9,8.92,8.88,8.89,378051.0,7.79,7.8075,7.7725,7.7812,378051.0
2016-04-21 10:10:00,8.89,8.92,8.88,8.92,242982.0,7.7812,7.8075,7.7725,7.8075,242982.0
2016-04-21 10:15:00,8.92,8.93,8.9,8.93,348633.0,7.8075,7.8162,7.79,7.8162,348633.0
2016-04-21 10:20:00,8.93,8.93,8.9,8.91,303300.0,7.8162,7.8162,7.79,7.7987,303300.0
2016-04-21 10:25:00,8.91,8.93,8.9,8.92,286326.0,7.7987,7.8162,7.79,7.8075,286326.0
2016-04-21 10:30:00,8.91,8.92,8.9,8.91,208437.0,7.7987,7.8075,7.79,7.7987,208437.0
2016-04-21 10:35:00,8.91,8.93,8.91,8.91,425793.0,7.7987,7.8162,7.7987,7.7987,425793.0
2016-04-21 10:40:00,8.92,8.92,8.9,8.9,166950.0,7.8075,7.8075,7.79,7.79,166950.0
2016-04-21 10:45:00,8.9,8.91,8.89,8.9,148626.0,7.79,7.7987,7.7812,7.79,148626.0
2016-04-21 10:50:00,8.9,8.93,8.9,8.93,287256.0,7.79,7.8162,7.79,7.8162,287256.0
2016-04-21 10:55:00,8.93,8.95,8.93,8.93,226797.0,7.8162,7.8337,7.8162,7.8162,226797.0
2016-04-21 11:00:00,8.93,8.95,8.93,8.94,148164.0,7.8162,7.8337,7.8162,7.825,148164.0
2016-04-21 11:05:00,8.94,8.95,8.94,8.94,95958.0,7.825,7.8337,7.825,7.825,95958.0
2016-04-21 11:10:00,8.94,8.95,8.93,8.95,219807.0,7.825,7.8337,7.8162,7.8337,219807.0
2016-04-21 11:15:00,8.95,8.96,8.95,8.96,219165.0,7.8337,7.8425,7.8337,7.8425,219165.0
2016-04-21 11:20:00,8.96,8.96,8.94,8.95,334863.0,7.8425,7.8425,7.825,7.8337,334863.0
2016-04-21 11:25:00,8.95,8.97,8.95,8.96,152742.0,7.8337,7.8512,7.8337,7.8425,152742.0
2016-04-21 11:30:00,8.96,9.0,8.96,8.99,560865.0,7.8425,7.8775,7.8425,7.8687,560865.0
2016-04-21 11:35:00,8.99,9.03,8.99,9.02,576711.0,7.8687,7.9038,7.8687,7.895,576711.0
2016-04-21 11:40:00,9.02,9.03,9.01,9.02,296700.0,7.895,7.9038,7.8863,7.895,296700.0
2016-04-21 11:45:00,9.02,9.02,8.99,9.01,182718.0,7.895,7.895,7.8687,7.8863,182718.0
2016-04-21 11:50:00,9.01,9.03,9.0,9.03,158958.0,7.8863,7.9038,7.8775,7.9038,158958.0
2016-04-21 11:55:00,9.02,9.03,9.0,9.0,225672.0,7.895,7.9038,7.8775,7.8775,225672.0
2016-04-21 12:00:00,9.0,9.0,8.97,8.97,131262.0,7.8775,7.8775,7.8512,7.8512,131262.0
2016-04-21 12:05:00,8.98,8.98,8.95,8.96,297000.0,7.86,7.86,7.8337,7.8425,297000.0
2016-04-21 12:10:00,8.96,8.98,8.96,8.98,319518.0,7.8425,7.86,7.8425,7.86,319518.0
2016-04-21 12:15:00,8.97,8.98,8.97,8.97,88887.0,7.8512,7.86,7.8512,7.8512,88887.0
2016-04-21 12:20:00,8.97,8.97,8.95,8.95,217713.0,7.8512,7.8512,7.8337,7.8337,217713.0
2016-04-21 12:25:00,8.95,8.97,8.95,8.96,123651.0,7.8337,7.8512,7.8337,7.8425,123651.0
2016-04-21 12:30:00,8.96,8.98,8.96,8.98,155976.0,7.8425,7.86,7.8425,7.86,155976.0
2016-04-21 12:35:00,8.98,8.99,8.98,8.98,145836.0,7.86,7.8687,7.86,7.86,145836.0
2016-04-21 12:40:00,8.98,9.0,8.97,8.99,184647.0,7.86,7.8775,7.8512,7.8687,184647.0
2016-04-21 12:45:00,8.99,8.99,8.98,8.98,186849.0,7.8687,7.8687,7.86,7.86,186849.0
2016-04-21 12:50:00,8.99,9.0,8.98,9.0,119856.0,7.8687,7.8775,7.86,7.8775,119856.0
2016-04-21 12:55:00,9.0,9.0,8.99,8.99,78474.0,7.8775,7.8775,7.8687,7.8687,78474.0
2016-04-21 13:00:00,9.0,9.0,8.98,8.99,184767.0,7.8775,7.8775,7.86,7.8687,184767.0
2016-04-21 13:05:00,8.99,8.99,8.98,8.98,188682.0,7.8687,7.8687,7.86,7.86,188682.0
2016-04-21 13:10:00,8.98,8.99,8.97,8.97,102516.0,7.86,7.8687,7.8512,7.8512,102516.0
2016-04-21 13:15:00,8.97,8.98,8.97,8.98,73839.0,7.8512,7.86,7.8512,7.86,73839.0
2016-04-21 13:20:00,8.98,8.98,8.97,8.97,240123.0,7.86,7.86,7.8512,7.8512,240123.0
2016-04-21 13:25:00,8.97,8.98,8.97,8.98,96699.0,7.8512,7.86,7.8512,7.86,96699.0
2016-04-21 13:30:00,8.97,8.99,8.97,8.98,163275.0,7.8512,7.8687,7.8512,7.86,163275.0
2016-04-21 13:35:00,8.99,8.99,8.98,8.99,141762.0,7.8687,7.8687,7.86,7.8687,141762.0
2016-04-21 13:40:00,8.99,8.99,8.97,8.97,111867.0,7.8687,7.8687,7.8512,7.8512,111867.0
2016-04-21 13:45:00,8.97,8.97,8.96,8.97,173562.0,7.8512,7.8512,7.8425,7.8512,173562.0
2016-04-21 13:50:00,8.97,8.98,8.97,8.98,106098.0,7.8512,7.86,7.8512,7.86,106098.0
2016-04-21 13:55:00,8.98,8.98,8.97,8.97,95058.0,7.86,7.86,7.8512,7.8512,95058.0
2016-04-21 14:00:00,8.97,8.98,8.97,8.97,112020.0,7.8512,7.86,7.8512,7.8512,112020.0
2016-04-21 14:05:00,8.97,8.97,8.95,8.96,116652.0,7.8512,7.8512,7.8337,7.8425,116652.0
2016-04-21 14:10:00,8.96,8.96,8.93,8.94,103881.0,7.8425,7.8425,7.8162,7.825,103881.0
2016-04-21 14:15:00,8.94,8.95,8.94,8.95,111594.0,7.825,7.8337,7.825,7.8337,111594.0
2016-04-21 14:20:00,8.95,8.96,8.94,8.95,132723.0,7.8337,7.8425,7.825,7.8337,132723.0
2016-04-21 14:25:00,8.96,8.96,8.95,8.95,168843.0,7.8425,7.8425,7.8337,7.8337,168843.0
2016-04-21 14:30:00,8.95,8.95,8.94,8.94,85782.0,7.8337,7.8337,7.825,7.825,85782.0
2016-04-21 14:35:00,8.94,8.95,8.92,8.93,257445.0,7.825,7.8337,7.8075,7.8162,257445.0
2016-04-21 14:40:00,8.93,8.93,8.91,8.91,137691.0,7.8162,7.8162,7.7987,7.7987,137691.0
2016-04-21 14:45:00,8.91,8.93,8.91,8.93,119643.0,7.7987,7.8162,7.7987,7.8162,119643.0
2016-04-21 14:50:00,8.93,8.94,8.93,8.93,246033.0,7.8162,7.825,7.8162,7.8162,246033.0
2016-04-21 14:55:00,8.93,8.93,8.92,8.93,145419.0,7.8162,7.8162,7.8075,7.8162,145419.0
2016-04-21 15:00:00,8.93,8.94,8.93,8.94,273540.0,7.8162,7.825,7.8162,7.825,273540.0
2016-04-21 15:05:00,8.94,8.95,8.94,8.94,190623.0,7.825,7.8337,7.825,7.825,190623.0
2016-04-21 15:10:00,8.94,8.95,8.94,8.95,170769.0,7.825,7.8337,7.825,7.8337,170769.0
2016-04-21 15:15:00,8.95,8.95,8.93,8.93,235995.0,7.8337,7.8337,7.8162,7.8162,235995.0
2016-04-21 15:20:00,8.93,8.93,8.92,8.93,185622.0,7.8162,7.8162,7.8075,7.8162,185622.0
2016-04-21 15:25:00,8.93,8.93,8.91,8.91,212955.0,7.8162,7.8162,7.7987,7.7987,212955.0
2016-04-21 15:30:00,8.91,8.93,8.91,8.93,230007.0,7.7987,7.8162,7.7987,7.8162,230007.0
2016-04-21 15:35:00,8.93,8.93,8.92,8.93,204750.0,7.8162,7.8162,7.8075,7.8162,204750.0
2016-04-21 15:40:00,8.92,8.94,8.92,8.93,413754.0,7.8075,7.825,7.8075,7.8162,413754.0
2016-04-21 15:45:00,8.93,8.94,8.93,8.93,463614.0,7.8162,7.825,7.8162,7.8162,463614.0
2016-04-21 15:50:00,8.93,8.94,8.93,8.94,393063.0,7.8162,7.825,7.8162,7.825,393063.0
2016-04-21 15:55:00,8.94,8.94,8.92,8.93,1001541.0,7.825,7.825,7.8075,7.8162,1001541.0
2016-04-22 09:30:00,9.0,9.14,9.0,9.1,1248744.0,7.8775,8.0,7.8775,7.965,1248744.0
2016-04-22 09:35:00,9.11,9.11,9.05,9.06,519651.0,7.9738,7.9738,7.9213,7.93,519651.0
2016-04-22 09:40:00,9.07,9.09,9.06,9.07,618012.0,7.9388,7.9563,7.93,7.9388,618012.0
2016-04-22 09:45:00,9.06,9.08,9.06,9.08,496647.0,7.93,7.9475,7.93,7.9475,496647.0
2016-04-22 09:50:00,9.08,9.08,9.05,9.08,507276.0,7.9475,7.9475,7.9213,7.9475,507276.0
2016-04-22 09:55:00,9.08,9.1,9.07,9.1,379368.0,7.9475,7.965,7.9388,7.965,379368.0
2016-04-22 10:00:00,9.1,9.13,9.09,9.13,482325.0,7.965,7.9913,7.9563,7.9913,482325.0
2016-04-22 10:05:00,9.13,9.15,9.11,9.14,610677.0,7.9913,8.0088,7.9738,8.0,610677.0
2016-04-22 10:10:00,9.13,9.16,9.13,9.15,863712.0,7.9913,8.0175,7.9913,8.0088,863712.0
2016-04-22 10:15:00,9.16,9.2,9.16,9.18,574716.0,8.0175,8.0526,8.0175,8.035,574716.0
2016-04-22 10:20:00,9.18,9.2,9.17,9.2,668337.0,8.035,8.0526,8.0263,8.0526,668337.0
2016-04-22 10:25:00,9.2,9.2,9.18,9.2,247395.0,8.0526,8.0526,8.035,8.0526,247395.0
2016-04-22 10:30:00,9.2,9.21,9.17,9.18,276540.0,8.0526,8.0613,8.0263,8.035,276540.0
2016-04-22 10:35:00,9.18,9.18,9.16,9.16,396879.0,8.035,8.035,8.0175,8.0175,396879.0
2016-04-22 10:40:00,9.16,9.16,9.12,9.12,242898.0,8.0175,8.0175,7.9825,7.9825,242898.0
2016-04-22 10:45:00,9.12,9.13,9.11,9.12,263976.0,7.9825,7.9913,7.9738,7.9825,263976.0
2016-04-22 10:50:00,9.11,9.12,9.1,9.12,268434.0,7.9738,7.9825,7.965,7.9825,268434.0
2016-04-22 10:55:00,9.12,9.13,9.1,9.11,370104.0,7.9825,7.9913,7.965,7.9738,370104.0
2016-04-22 11:00:00,9.11,9.12,9.09,9.09,235530.0,7.9738,7.9825,7.9563,7.9563,235530.0
2016-04-22 11:05:00,9.09,9.11,9.08,9.08,256272.0,7.9563,7.9738,7.9475,7.9475,256272.0
2016-04-22 11:10:00,9.07,9.09,9.07,9.09,195120.0,7.9388,7.9563,7.9388,7.9563,195120.0
2016-04-22 11:15:00,9.09,9.09,9.07,9.08,157269.0,7.9563,7.9563,7.9388,7.9475,157269.0
2016-04-22 11:20:00,9.08,9.09,9.06,9.07,377316.0,7.9475,7.9563,7.93,7.9388,377316.0
2016-04-22 11:25:00,9.07,9.07,9.06,9.07,127806.0,7.9388,7.9388,7.93,7.9388,127806.0
2016-04-22 11:30:00,9.07,9.08,9.06,9.06,388695.0,7.9388,7.9475,7.93,7.93,388695.0
2016-04-22 11:35:00,9.07,9.08,9.06,9.06,231108.0,7.9388,7.9475,7.93,7.93,231108.0
2016-04-22 11:40:00,9.06,9.08,9.06,9.07,152895.0,7.93,7.9475,7.93,7.9388,152895.0
2016-04-22 11:45:00,9.07,9.08,9.06,9.08,145347.0,7.9388,7.9475,7.93,7.9475,145347.0
2016-04-22 11:50:00,9.08,9.11,9.07,9.1,382920.0,7.9475,7.9738,7.9388,7.965,382920.0
2016-04-22 11:55:00,9.1,9.11,9.09,9.11,210963.0,7.965,7.9738,7.9563,7.9738,210963.0
2016-04-22 12:00:00,9.11,9.12,9.09,9.09,230865.0,7.9738,7.9825,7.9563,7.9563,230865.0
2016-04-22 12:05:00,9.09,9.11,9.09,9.1,224022.0,7.9563,7.9738,7.9563,7.965,224022.0
2016-04-22 12:10:00,9.1,9.11,9.09,9.1,162561.0,7.965,7.9738,7.9563,7.965,162561.0
2016-04-22 12:15:00,9.1,9.11,9.09,9.09,147714.0,7.965,7.9738,7.9563,7.9563,147714.0
2016-04-22 12:20:00,9.09,9.09,9.08,9.09,208554.0,7.9563,7.9563,7.9475,7.9563,208554.0
2016-04-22 12:25:00,9.09,9.1,9.09,9.09,222576.0,7.9563,7.965,7.9563,7.9563,222576.0
2016-04-22 12:30:00,9.09,9.11,9.09,9.1,194172.0,7.9563,7.9738,7.9563,7.965,194172.0
2016-04-22 12:35:00,9.1,9.11,9.1,9.1,207582.0,7.965,7.9738,7.965,7.965,207582.0
2016-04-22 12:40:00,9.1,9.12,9.1,9.11,300321.0,7.965,7.9825,7.965,7.9738,300321.0
2016-04-22 12:45:00,9.12,9.12,9.09,9.11,422199.0,7.9825,7.9825,7.9563,7.9738,422199.0
2016-04-22 12:50:00,9.11,9.12,9.09,9.09,528762.0,7.9738,7.9825,7.9563,7.9563,528762.0
2016-04-22 12:55:00,9.09,9.1,9.09,9.1,284382.0,7.9563,7.965,7.9563,7.965,284382.0
2016-04-22 13:00:00,9.1,9.11,9.09,9.11,167058.0,7.965,7.9738,7.9563,7.9738,167058.0
2016-04-22 13:05:00,9.11,9.13,9.11,9.13,354423.0,7.9738,7.9913,7.9738,7.9913,354423.0
2016-04-22 13:10:00,9.12,9.14,9.12,9.12,358440.0,7.9825,8.0,7.9825,7.9825,358440.0
2016-04-22 13:15:00,9.12,9.12,9.1,9.1,152445.0,7.9825,7.9825,7.965,7.965,152445.0
2016-04-22 13:20:00,9.1,9.11,9.1,9.11,114417.0,7.965,7.9738,7.965,7.9738,114417.0
2016-04-22 13:25:00,9.11,9.11,9.09,9.1,99210.0,7.9738,7.9738,7.9563,7.965,99210.0
2016-04-22 13:30:00,9.1,9.11,9.1,9.1,99594.0,7.965,7.9738,7.965,7.965,99594.0
2016-04-22 13:35:00,9.1,9.11,9.1,9.11,112044.0,7.965,7.9738,7.965,7.9738,112044.0
2016-04-22 13:40:00,9.11,9.13,9.1,9.13,181851.0,7.9738,7.9913,7.965,7.9913,181851.0
2016-04-22 13:45:00,9.13,9.13,9.1,9.11,127662.0,7.9913,7.9913,7.965,7.9738,127662.0
2016-04-22 13:50:00,9.11,9.11,9.1,9.1,109662.0,7.9738,7.9738,7.965,7.965,109662.0
2016-04-22 13:55:00,9.1,9.1,9.09,9.09,131343.0,7.965,7.965,7.9563,7.9563,131343.0
2016-04-22 14:00:00,9.09,9.09,9.07,9.09,505551.0,7.9563,7.9563,7.9388,7.9563,505551.0
2016-04-22 14:05:00,9.09,9.14,9.09,9.14,1253526.0,7.9563,8.0,7.9563,8.0,1253526.0
2016-04-22 14:10:00,9.14,9.17,9.13,9.14,548364.0,8.0,8.0263,7.9913,8.0,548364.0
2016-04-22 14:15:00,9.14,9.16,9.14,9.15,464880.0,8.0,8.0175,8.0,8.0088,464880.0
2016-04-22 14:20:00,9.15,9.16,9.14,9.15,302700.0,8.0088,8.0175,8.0,8.0088,302700.0
2016-04-22 14:25:00,9.15,9.17,9.15,9.16,392301.0,8.0088,8.0263,8.0088,8.0175,392301.0
2016-04-22 14:30:00,9.17,9.17,9.14,9.14,575409.0,8.0263,8.0263,8.0,8.0,575409.0
2016-04-22 14:35:00,9.14,9.16,9.14,9.15,358314.0,8.0,8.0175,8.0,8.0088,358314.0
2016-04-22 14:40:00,9.15,9.17,9.15,9.15,314013.0,8.0088,8.0263,8.0088,8.0088,314013.0
2016-04-22 14:45:00,9.15,9.16,9.14,9.15,724479.0,8.0088,8.0175,8.0,8.0088,724479.0
2016-04-22 14:50:00,9.15,9.16,9.15,9.16,308175.0,8.0088,8.0175,8.0088,8.0175,308175.0
2016-04-22 14:55:00,9.16,9.17,9.16,9.16,343986.0,8.0175,8.0263,8.0175,8.0175,343986.0
2016-04-22 15:00:00,9.16,9.17,9.15,9.16,373311.0,8.0175,8.0263,8.0088,8.0175,373311.0
2016-04-22 15:05:00,9.16,9.16,9.14,9.16,772107.0,8.0175,8.0175,8.0,8.0175,772107.0
2016-04-22 15:10:00,9.16,9.17,9.15,9.16,717435.0,8.0175,8.0263,8.0088,8.0175,717435.0
2016-04-22 15:15:00,9.16,9.18,9.15,9.17,1054032.0,8.0175,8.035,8.0088,8.0263,1054032.0
2016-04-22 15:20:00,9.17,9.18,9.17,9.17,687483.0,8.0263,8.035,8.0263,8.0263,687483.0
2016-04-22 15:25:00,9.17,9.17,9.17,9.17,236898.0,8.0263,8.0263,8.0263,8.0263,236898.0
2016-04-22 15:30:00,9.17,9.18,9.16,9.18,541989.0,8.0263,8.035,8.0175,8.035,541989.0
2016-04-22 15:35:00,9.18,9.18,9.17,9.17,271929.0,8.035,8.035,8.0263,8.0263,271929.0
2016-04-22 15:40:00,9.17,9.18,9.17,9.17,700842.0,8.0263,8.035,8.0263,8.0263,700842.0
2016-04-22 15:45:00,9.17,9.17,9.16,9.17,1597506.0,8.0263,8.0263,8.0175,8.0263,1597506.0
2016-04-22 15:50:00,9.17,9.18,9.17,9.17,1194204.0,8.0263,8.035,8.0263,8.0263,1194204.0
2016-04-22 15:55:00,9.17,9.18,9.17,9.18,2554308.0,8.0263,8.035,8.0263,8.035,2554308.0
2016-04-25 09:30:00,9.13,9.15,9.1,9.1,310575.0,7.9913,8.0088,7.965,7.965,310575.0
2016-04-25 09:35:00,9.1,9.13,9.09,9.1,328257.0,7.965,7.9913,7.9563,7.965,328257.0
2016-04-25 09:40:00,9.1,9.1,9.04,9.04,432138.0,7.965,7.965,7.9125,7.9125,432138.0
2016-04-25 09:45:00,9.04,9.1,9.04,9.09,396930.0,7.9125,7.965,7.9125,7.9563,396930.0
2016-04-25 09:50:00,9.09,9.21,9.08,9.21,1523406.0,7.9563,8.0613,7.9475,8.0613,1523406.0
2016-04-25 09:55:00,9.2,9.21,9.12,9.14,558132.0,8.0526,8.0613,7.9825,8.0,558132.0
2016-04-25 10:00:00,9.14,9.15,9.12,9.12,680535.0,8.0,8.0088,7.9825,7.9825,680535.0
2016-04-25 10:05:00,9.12,9.12,9.08,9.08,269295.0,7.9825,7.9825,7.9475,7.9475,269295.0
2016-04-25 10:10:00,9.08,9.09,9.08,9.08,169497.0,7.9475,7.9563,7.9475,7.9475,169497.0
2016-04-25 10:15:00,9.08,9.09,9.07,9.08,205413.0,7.9475,7.9563,7.9388,7.9475,205413.0
2016-04-25 10:20:00,9.08,9.08,9.06,9.07,230517.0,7.9475,7.9475,7.93,7.9388,230517.0
2016-04-25 10:25:00,9.07,9.07,9.05,9.07,172380.0,7.9388,7.9388,7.9213,7.9388,172380.0
2016-04-25 10:30:00,9.07,9.08,9.05,9.05,247149.0,7.9388,7.9475,7.9213,7.9213,247149.0
2016-04-25 10:35:00,9.05,9.05,9.01,9.02,256074.0,7.9213,7.9213,7.8863,7.895,256074.0
2016-04-25 10:40:00,9.01,9.03,9.0,9.03,227499.0,7.8863,7.9038,7.8775,7.9038,227499.0
2016-04-25 10:45:00,9.03,9.05,9.02,9.02,340581.0,7.9038,7.9213,7.895,7.895,340581.0
2016-04-25 10:50:00,9.03,9.03,8.99,9.0,241626.0,7.9038,7.9038,7.8687,7.8775,241626.0
2016-04-25 10:55:00,9.0,9.03,9.0,9.02,319107.0,7.8775,7.9038,7.8775,7.895,319107.0
2016-04-25 11:00:00,9.03,9.04,9.02,9.03,230820.0,7.9038,7.9125,7.895,7.9038,230820.0
2016-04-25 11:05:00,9.03,9.04,9.02,9.03,159837.0,7.9038,7.9125,7.895,7.9038,159837.0
2016-04-25 11:10:00,9.03,9.04,9.02,9.04,144903.0,7.9038,7.9125,7.895,7.9125,144903.0
2016-04-25 11:15:00,9.03,9.03,9.01,9.02,119622.0,7.9038,7.9038,7.8863,7.895,119622.0
2016-04-25 11:20:00,9.02,9.02,9.0,9.02,416892.0,7.895,7.895,7.8775,7.895,416892.0
2016-04-25 11:25:00,9.02,9.03,9.0,9.01,239283.0,7.895,7.9038,7.8775,7.8863,239283.0
2016-04-25 11:30:00,9.01,9.01,8.99,9.01,85188.0,7.8863,7.8863,7.8687,7.8863,85188.0
2016-04-25 11:35:00,9.01,9.02,9.01,9.02,131274.0,7.8863,7.895,7.8863,7.895,131274.0
2016-04-25 11:40:00,9.01,9.02,9.01,9.01,215214.0,7.8863,7.895,7.8863,7.8863,215214.0
2016-04-25 11:45:00,9.01,9.02,8.99,9.0,317037.0,7.8863,7.895,7.8687,7.8775,317037.0
2016-04-25 11:50:00,9.0,9.0,8.99,8.99,102528.0,7.8775,7.8775,7.8687,7.8687,102528.0
2016-04-25 11:55:00,8.99,8.99,8.98,8.98,100617.0,7.8687,7.8687,7.86,7.86,100617.0
2016-04-25 12:00:00,8.99,8.99,8.98,8.98,83346.0,7.8687,7.8687,7.86,7.86,83346.0
2016-04-25 12:05:00,8.98,8.99,8.97,8.97,128199.0,7.86,7.8687,7.8512,7.8512,128199.0
2016-04-25 12:10:00,8.98,8.98,8.97,8.98,67437.0,7.86,7.86,7.8512,7.86,67437.0
2016-04-25 12:15:00,8.98,8.99,8.97,8.98,101034.0,7.86,7.8687,7.8512,7.86,101034.0
2016-04-25 12:20:00,8.98,8.99,8.98,8.99,61479.0,7.86,7.8687,7.86,7.8687,61479.0
2016-04-25 12:25:00,8.99,9.0,8.98,9.0,149652.0,7.8687,7.8775,7.86,7.8775,149652.0
2016-04-25 12:30:00,9.0,9.0,8.99,9.0,139200.0,7.8775,7.8775,7.8687,7.8775,139200.0
2016-04-25 12:35:00,9.0,9.0,8.99,9.0,105456.0,7.8775,7.8775,7.8687,7.8775,105456.0
2016-04-25 12:40:00,9.0,9.0,8.99,9.0,62571.0,7.8775,7.8775,7.8687,7.8775,62571.0
2016-04-25 12:45:00,9.0,9.02,9.0,9.02,168819.0,7.8775,7.895,7.8775,7.895,168819.0
2016-04-25 12:50:00,9.02,9.03,9.02,9.02,280440.0,7.895,7.9038,7.895,7.895,280440.0
2016-04-25 12:55:00,9.02,9.04,9.02,9.03,172437.0,7.895,7.9125,7.895,7.9038,172437.0
2016-04-25 13:00:00,9.04,9.04,9.02,9.03,138858.0,7.9125,7.9125,7.895,7.9038,138858.0
2016-04-25 13:05:00,9.03,9.04,9.03,9.04,135870.0,7.9038,7.9125,7.9038,7.9125,135870.0
2016-04-25 13:10:00,9.03,9.05,9.03,9.04,114183.0,7.9038,7.9213,7.9038,7.9125,114183.0
2016-04-25 13:15:00,9.04,9.06,9.04,9.05,209028.0,7.9125,7.93,7.9125,7.9213,209028.0
2016-04-25 13:20:00,9.06,9.06,9.05,9.05,145173.0,7.93,7.93,7.9213,7.9213,145173.0
2016-04-25 13:25:00,9.05,9.06,9.05,9.05,112650.0,7.9213,7.93,7.9213,7.9213,112650.0
2016-04-25 13:30:00,9.05,9.06,9.03,9.03,109611.0,7.9213,7.93,7.9038,7.9038,109611.0
2016-04-25 13:35:00,9.03,9.04,9.03,9.04,107019.0,7.9038,7.9125,7.9038,7.9125,107019.0
2016-04-25 13:40:00,9.04,9.04,9.03,9.03,55728.0,7.9125,7.9125,7.9038,7.9038,55728.0
2016-04-25 13:45:00,9.03,9.04,9.03,9.03,63330.0,7.9038,7.9125,7.9038,7.9038,63330.0
2016-04-25 13:50:00,9.03,9.04,9.01,9.02,119535.0,7.9038,7.9125,7.8863,7.895,119535.0
2016-04-25 13:55:00,9.02,9.02,9.01,9.02,67476.0,7.895,7.895,7.8863,7.895,67476.0
2016-04-25 14:00:00,9.02,9.03,9.01,9.03,177135.0,7.895,7.9038,7.8863,7.9038,177135.0
2016-04-25 14:05:00,9.03,9.03,9.01,9.01,106341.0,7.9038,7.9038,7.8863,7.8863,106341.0
2016-04-25 14:10:00,9.01,9.01,9.0,9.0,72315.0,7.8863,7.8863,7.8775,7.8775,72315.0
2016-04-25 14:15:00,9.0,9.0,8.99,9.0,64290.0,7.8775,7.8775,7.8687,7.8775,64290.0
2016-04-25 14:20:00,9.0,9.0,8.99,9.0,146622.0,7.8775,7.8775,7.8687,7.8775,146622.0
2016-04-25 14:25:00,9.0,9.01,9.0,9.0,104658.0,7.8775,7.8863,7.8775,7.8775,104658.0
2016-04-25 14:30:00,9.0,9.02,9.0,9.02,125367.0,7.8775,7.895,7.8775,7.895,125367.0
2016-04-25 14:35:00,9.02,9.02,9.01,9.02,82407.0,7.895,7.895,7.8863,7.895,82407.0
2016-04-25 14:40:00,9.01,9.02,9.01,9.02,101514.0,7.8863,7.895,7.8863,7.895,101514.0
2016-04-25 14:45:00,9.02,9.02,9.0,9.01,84006.0,7.895,7.895,7.8775,7.8863,84006.0
2016-04-25 14:50:00,9.0,9.01,8.99,8.99,83475.0,7.8775,7.8863,7.8687,7.8687,83475.0
2016-04-25 14:55:00,8.99,9.01,8.99,9.0,105453.0,7.8687,7.8863,7.8687,7.8775,105453.0
2016-04-25 15:00:00,9.0,9.01,8.99,9.01,101625.0,7.8775,7.8863,7.8687,7.8863,101625.0
2016-04-25 15:05:00,9.01,9.01,9.0,9.0,148389.0,7.8863,7.8863,7.8775,7.8775,148389.0
2016-04-25 15:10:00,9.0,9.0,8.99,8.99,133746.0,7.8775,7.8775,7.8687,7.8687,133746.0
2016-04-25 15:15:00,9.0,9.0,8.99,8.99,81579.0,7.8775,7.8775,7.8687,7.8687,81579.0
2016-04-25 15:20:00,8.99,9.0,8.99,8.99,201027.0,7.8687,7.8775,7.8687,7.8687,201027.0
2016-04-25 15:25:00,8.99,9.01,8.99,9.01,259332.0,7.8687,7.8863,7.8687,7.8863,259332.0
2016-04-25 15:30:00,9.01,9.02,9.01,9.02,359826.0,7.8863,7.895,7.8863,7.895,359826.0
2016-04-25 15:35:00,9.02,9.03,9.02,9.03,248979.0,7.895,7.9038,7.895,7.9038,248979.0
2016-04-25 15:40:00,9.03,9.03,9.03,9.03,273738.0,7.9038,7.9038,7.9038,7.9038,273738.0
2016-04-25 15:45:00,9.03,9.03,9.03,9.03,166263.0,7.9038,7.9038,7.9038,7.9038,166263.0
2016-04-25 15:50:00,9.03,9.05,9.03,9.04,1493670.0,7.9038,7.9213,7.9038,7.9125,1493670.0
2016-04-25 15:55:00,9.04,9.05,9.04,9.05,833037.0,7.9125,7.9213,7.9125,7.9213,833037.0
2016-04-26 09:30:00,9.03,9.08,9.03,9.08,204408.0,7.9038,7.9475,7.9038,7.9475,204408.0
2016-04-26 09:35:00,9.08,9.1,9.08,9.08,157671.0,7.9475,7.965,7.9475,7.9475,157671.0
2016-04-26 09:40:00,9.08,9.09,9.06,9.06,248616.0,7.9475,7.9563,7.93,7.93,248616.0
2016-04-26 09:45:00,9.06,9.1,9.06,9.1,265050.0,7.93,7.965,7.93,7.965,265050.0
2016-04-26 09:50:00,9.1,9.14,9.09,9.13,547062.0,7.965,8.0,7.9563,7.9913,547062.0
2016-04-26 09:55:00,9.13,9.19,9.13,9.18,393147.0,7.9913,8.0438,7.9913,8.035,393147.0
2016-04-26 10:00:00,9.19,9.2,9.17,9.19,515280.0,8.0438,8.0526,8.0263,8.0438,515280.0
2016-04-26 10:05:00,9.19,9.21,9.18,9.2,200202.0,8.0438,8.0613,8.035,8.0526,200202.0
2016-04-26 10:10:00,9.2,9.21,9.15,9.15,230325.0,8.0526,8.0613,8.0088,8.0088,230325.0
2016-04-26 10:15:00,9.15,9.19,9.15,9.17,168747.0,8.0088,8.0438,8.0088,8.0263,168747.0
2016-04-26 10:20:00,9.17,9.18,9.14,9.14,126456.0,8.0263,8.035,8.0,8.0,126456.0
2016-04-26 10:25:00,9.15,9.15,9.14,9.15,206733.0,8.0088,8.0088,8.0,8.0088,206733.0
2016-04-26 10:30:00,9.15,9.16,9.14,9.16,93306.0,8.0088,8.0175,8.0,8.0175,93306.0
2016-04-26 10:35:00,9.16,9.17,9.15,9.15,145557.0,8.0175,8.0263,8.0088,8.0088,145557.0
2016-04-26 10:40:00,9.15,9.16,9.15,9.16,103347.0,8.0088,8.0175,8.0088,8.0175,103347.0
2016-04-26 10:45:00,9.15,9.18,9.15,9.17,325605.0,8.0088,8.035,8.0088,8.0263,325605.0
2016-04-26 10:50:00,9.17,9.17,9.16,9.17,161289.0,8.0263,8.0263,8.0175,8.0263,161289.0
2016-04-26 10:55:00,9.17,9.18,9.16,9.17,342885.0,8.0263,8.035,8.0175,8.0263,342885.0
2016-04-26 11:00:00,9.18,9.19,9.17,9.18,308259.0,8.035,8.0438,8.0263,8.035,308259.0
2016-04-26 11:05:00,9.17,9.19,9.17,9.18,287649.0,8.0263,8.0438,8.0263,8.035,287649.0
2016-04-26 11:10:00,9.18,9.2,9.18,9.2,407367.0,8.035,8.0526,8.035,8.0526,407367.0
2016-04-26 11:15:00,9.2,9.21,9.19,9.21,659478.0,8.0526,8.0613,8.0438,8.0613,659478.0
2016-04-26 11:20:00,9.21,9.22,9.2,9.21,288135.0,8.0613,8.0701,8.0526,8.0613,288135.0
2016-04-26 11:25:00,9.21,9.22,9.2,9.21,211416.0,8.0613,8.0701,8.0526,8.0613,211416.0
2016-04-26 11:30:00,9.21,9.21,9.2,9.21,227631.0,8.0613,8.0613,8.0526,8.0613,227631.0
2016-04-26 11:35:00,9.21,9.22,9.2,9.21,446946.0,8.0613,8.0701,8.0526,8.0613,446946.0
2016-04-26 11:40:00,9.21,9.21,9.19,9.19,361662.0,8.0613,8.0613,8.0438,8.0438,361662.0
2016-04-26 11:45:00,9.2,9.21,9.19,9.21,138942.0,8.0526,8.0613,8.0438,8.0613,138942.0
2016-04-26 11:50:00,9.21,9.21,9.2,9.2,176478.0,8.0613,8.0613,8.0526,8.0526,176478.0
2016-04-26 11:55:00,9.2,9.2,9.19,9.2,150720.0,8.0526,8.0526,8.0438,8.0526,150720.0
2016-04-26 12:00:00,9.2,9.21,9.19,9.2,171879.0,8.0526,8.0613,8.0438,8.0526,171879.0
2016-04-26 12:05:00,9.2,9.22,9.2,9.21,202179.0,8.0526,8.0701,8.0526,8.0613,202179.0
2016-04-26 12:10:00,9.22,9.22,9.21,9.22,142227.0,8.0701,8.0701,8.0613,8.0701,142227.0
2016-04-26 12:15:00,9.22,9.23,9.21,9.23,278790.0,8.0701,8.0788,8.0613,8.0788,278790.0
2016-04-26 12:20:00,9.22,9.23,9.21,9.21,148290.0,8.0701,8.0788,8.0613,8.0613,148290.0
2016-04-26 12:25:00,9.21,9.22,9.21,9.22,100428.0,8.0613,8.0701,8.0613,8.0701,100428.0
2016-04-26 12:30:00,9.22,9.22,9.2,9.21,134733.0,8.0701,8.0701,8.0526,8.0613,134733.0
2016-04-26 12:35:00,9.21,9.21,9.2,9.21,123138.0,8.0613,8.0613,8.0526,8.0613,123138.0
2016-04-26 12:40:00,9.21,9.22,9.2,9.22,152001.0,8.0613,8.0701,8.0526,8.0701,152001.0
2016-04-26 12:45:00,9.22,9.22,9.2,9.2,546984.0,8.0701,8.0701,8.0526,8.0526,546984.0
2016-04-26 12:50:00,9.2,9.2,9.18,9.19,208929.0,8.0526,8.0526,8.035,8.0438,208929.0
2016-04-26 12:55:00,9.19,9.2,9.18,9.19,108918.0,8.0438,8.0526,8.035,8.0438,108918.0
2016-04-26 13:00:00,9.19,9.2,9.18,9.18,135321.0,8.0438,8.0526,8.035,8.035,135321.0
2016-04-26 13:05:00,9.18,9.19,9.18,9.18,151131.0,8.035,8.0438,8.035,8.035,151131.0
2016-04-26 13:10:00,9.18,9.19,9.17,9.17,135432.0,8.035,8.0438,8.0263,8.0263,135432.0
2016-04-26 13:15:00,9.17,9.18,9.17,9.18,146880.0,8.0263,8.035,8.0263,8.035,146880.0
2016-04-26 13:20:00,9.18,9.18,9.18,9.18,56580.0,8.035,8.035,8.035,8.035,56580.0
2016-04-26 13:25:00,9.18,9.19,9.18,9.19,107661.0,8.035,8.0438,8.035,8.0438,107661.0
2016-04-26 13:30:00,9.18,9.19,9.18,9.18,165186.0,8.035,8.0438,8.035,8.035,165186.0
2016-04-26 13:35:00,9.18,9.19,9.18,9.18,139650.0,8.035,8.0438,8.035,8.035,139650.0
2016-04-26 13:40:00,9.18,9.18,9.17,9.17,233439.0,8.035,8.035,8.0263,8.0263,233439.0
2016-04-26 13:45:00,9.18,9.18,9.17,9.17,239475.0,8.035,8.035,8.0263,8.0263,239475.0
2016-04-26 13:50:00,9.17,9.18,9.17,9.18,61557.0,8.0263,8.035,8.0263,8.035,61557.0
2016-04-26 13:55:00,9.18,9.18,9.18,9.18,86331.0,8.035,8.035,8.035,8.035,86331.0
2016-04-26 14:00:00,9.18,9.19,9.17,9.18,204909.0,8.035,8.0438,8.0263,8.035,204909.0
2016-04-26 14:05:00,9.18,9.19,9.18,9.18,292893.0,8.035,8.0438,8.035,8.035,292893.0
2016-04-26 14:10:00,9.18,9.19,9.18,9.18,636606.0,8.035,8.0438,8.035,8.035,636606.0
2016-04-26 14:15:00,9.18,9.19,9.18,9.18,169740.0,8.035,8.0438,8.035,8.035,169740.0
2016-04-26 14:20:00,9.19,9.19,9.18,9.19,100572.0,8.0438,8.0438,8.035,8.0438,100572.0
2016-04-26 14:25:00,9.19,9.2,9.18,9.18,83283.0,8.0438,8.0526,8.035,8.035,83283.0
2016-04-26 14:30:00,9.18,9.19,9.18,9.19,109374.0,8.035,8.0438,8.035,8.0438,109374.0
2016-04-26 14:35:00,9.19,9.2,9.19,9.19,159240.0,8.0438,8.0526,8.0438,8.0438,159240.0
2016-04-26 14:40:00,9.19,9.2,9.19,9.19,109623.0,8.0438,8.0526,8.0438,8.0438,109623.0
2016-04-26 14:45:00,9.2,9.2,9.19,9.2,211152.0,8.0526,8.0526,8.0438,8.0526,211152.0
2016-04-26 14:50:00,9.2,9.2,9.19,9.2,318111.0,8.0526,8.0526,8.0438,8.0526,318111.0
2016-04-26 14:55:00,9.2,9.21,9.19,9.2,153846.0,8.0526,8.0613,8.0438,8.0526,153846.0
2016-04-26 15:00:00,9.2,9.2,9.19,9.19,336270.0,8.0526,8.0526,8.0438,8.0438,336270.0
2016-04-26 15:05:00,9.2,9.2,9.19,9.2,207450.0,8.0526,8.0526,8.0438,8.0526,207450.0
2016-04-26 15:10:00,9.2,9.2,9.19,9.2,124854.0,8.0526,8.0526,8.0438,8.0526,124854.0
2016-04-26 15:15:00,9.2,9.21,9.2,9.2,242868.0,8.0526,8.0613,8.0526,8.0526,242868.0
2016-04-26 15:20:00,9.2,9.21,9.2,9.21,432756.0,8.0526,8.0613,8.0526,8.0613,432756.0
2016-04-26 15:25:00,9.21,9.21,9.2,9.21,151635.0,8.0613,8.0613,8.0526,8.0613,151635.0
2016-04-26 15:30:00,9.21,9.21,9.2,9.21,419220.0,8.0613,8.0613,8.0526,8.0613,419220.0
2016-04-26 15:35:00,9.21,9.22,9.21,9.22,444591.0,8.0613,8.0701,8.0613,8.0701,444591.0
2016-04-26 15:40:00,9.22,9.23,9.22,9.23,505146.0,8.0701,8.0788,8.0701,8.0788,505146.0
2016-04-26 15:45:00,9.23,9.23,9.22,9.23,810966.0,8.0788,8.0788,8.0701,8.0788,810966.0
2016-04-26 15:50:00,9.23,9.23,9.22,9.23,633717.0,8.0788,8.0788,8.0701,8.0788,633717.0
2016-04-26 15:55:00,9.23,9.23,9.21,9.22,1925574.0,8.0788,8.0788,8.0613,8.0701,1925574.0
2016-04-27 09:30:00,9.18,9.28,9.18,9.28,254817.0,8.035,8.1226,8.035,8.1226,254817.0
2016-04-27 09:35:00,9.28,9.31,9.27,9.31,148914.0,8.1226,8.1488,8.1138,8.1488,148914.0
2016-04-27 09:40:00,9.31,9.32,9.26,9.27,390621.0,8.1488,8.1576,8.1051,8.1138,390621.0
2016-04-27 09:45:00,9.27,9.27,9.23,9.24,719289.0,8.1138,8.1138,8.0788,8.0876,719289.0
2016-04-27 09:50:00,9.24,9.29,9.23,9.29,279723.0,8.0876,8.1313,8.0788,8.1313,279723.0
2016-04-27 09:55:00,9.29,9.3,9.28,9.29,155709.0,8.1313,8.1401,8.1226,8.1313,155709.0
2016-04-27 10:00:00,9.29,9.3,9.28,9.28,183030.0,8.1313,8.1401,8.1226,8.1226,183030.0
2016-04-27 10:05:00,9.28,9.28,9.26,9.26,224817.0,8.1226,8.1226,8.1051,8.1051,224817.0
2016-04-27 10:10:00,9.26,9.26,9.25,9.25,140229.0,8.1051,8.1051,8.0963,8.0963,140229.0
2016-04-27 10:15:00,9.26,9.26,9.25,9.25,131571.0,8.1051,8.1051,8.0963,8.0963,131571.0
2016-04-27 10:20:00,9.25,9.26,9.25,9.26,198012.0,8.0963,8.1051,8.0963,8.1051,198012.0
2016-04-27 10:25:00,9.26,9.26,9.23,9.24,261330.0,8.1051,8.1051,8.0788,8.0876,261330.0
2016-04-27 10:30:00,9.23,9.24,9.2,9.22,354942.0,8.0788,8.0876,8.0526,8.0701,354942.0
2016-04-27 10:35:00,9.22,9.23,9.21,9.21,182166.0,8.0701,8.0788,8.0613,8.0613,182166.0
2016-04-27 10:40:00,9.21,9.22,9.19,9.19,281559.0,8.0613,8.0701,8.0438,8.0438,281559.0
2016-04-27 10:45:00,9.19,9.21,9.18,9.19,296601.0,8.0438,8.0613,8.035,8.0438,296601.0
2016-04-27 10:50:00,9.19,9.2,9.18,9.2,99888.0,8.0438,8.0526,8.035,8.0526,99888.0
2016-04-27 10:55:00,9.2,9.2,9.19,9.2,129681.0,8.0526,8.0526,8.0438,8.0526,129681.0
2016-04-27 11:00:00,9.2,9.22,9.2,9.22,90966.0,8.0526,8.0701,8.0526,8.0701,90966.0
2016-04-27 11:05:00,9.22,9.22,9.21,9.22,102105.0,8.0701,8.0701,8.0613,8.0701,102105.0
2016-04-27 11:10:00,9.22,9.22,9.21,9.21,116028.0,8.0701,8.0701,8.0613,8.0613,116028.0
2016-04-27 11:15:00,9.21,9.21,9.19,9.19,153111.0,8.0613,8.0613,8.0438,8.0438,153111.0
2016-04-27 11:20:00,9.19,9.21,9.19,9.21,264645.0,8.0438,8.0613,8.0438,8.0613,264645.0
2016-04-27 11:25:00,9.21,9.22,9.21,9.22,106197.0,8.0613,8.0701,8.0613,8.0701,106197.0
2016-04-27 11:30:00,9.22,9.23,9.21,9.23,150159.0,8.0701,8.0788,8.0613,8.0788,150159.0
2016-04-27 11:35:00,9.23,9.23,9.22,9.23,95346.0,8.0788,8.0788,8.0701,8.0788,95346.0
2016-04-27 11:40:00,9.23,9.23,9.21,9.23,232944.0,8.0788,8.0788,8.0613,8.0788,232944.0
2016-04-27 11:45:00,9.23,9.23,9.22,9.23,83268.0,8.0788,8.0788,8.0701,8.0788,83268.0
2016-04-27 11:50:00,9.23,9.24,9.23,9.23,83208.0,8.0788,8.0876,8.0788,8.0788,83208.0
2016-04-27 11:55:00,9.23,9.24,9.23,9.24,82389.0,8.0788,8.0876,8.0788,8.0876,82389.0
2016-04-27 12:00:00,9.24,9.25,9.23,9.23,125142.0,8.0876,8.0963,8.0788,8.0788,125142.0
2016-04-27 12:05:00,9.23,9.23,9.22,9.22,99570.0,8.0788,8.0788,8.0701,8.0701,99570.0
2016-04-27 12:10:00,9.22,9.23,9.21,9.23,77796.0,8.0701,8.0788,8.0613,8.0788,77796.0
2016-04-27 12:15:00,9.23,9.24,9.22,9.24,55386.0,8.0788,8.0876,8.0701,8.0876,55386.0
2016-04-27 12:20:00,9.24,9.24,9.23,9.24,121818.0,8.0876,8.0876,8.0788,8.0876,121818.0
2016-04-27 12:25:00,9.24,9.24,9.23,9.24,90240.0,8.0876,8.0876,8.0788,8.0876,90240.0
2016-04-27 12:30:00,9.24,9.25,9.24,9.25,49764.0,8.0876,8.0963,8.0876,8.0963,49764.0
2016-04-27 12:35:00,9.25,9.25,9.22,9.23,128124.0,8.0963,8.0963,8.0701,8.0788,128124.0
2016-04-27 12:40:00,9.22,9.23,9.22,9.23,147699.0,8.0701,8.0788,8.0701,8.0788,147699.0
2016-04-27 12:45:00,9.23,9.24,9.22,9.23,209649.0,8.0788,8.0876,8.0701,8.0788,209649.0
2016-04-27 12:50:00,9.23,9.24,9.23,9.24,124584.0,8.0788,8.0876,8.0788,8.0876,124584.0
2016-04-27 12:55:00,9.24,9.24,9.22,9.24,95235.0,8.0876,8.0876,8.0701,8.0876,95235.0
2016-04-27 13:00:00,9.24,9.24,9.23,9.24,107823.0,8.0876,8.0876,8.0788,8.0876,107823.0
2016-04-27 13:05:00,9.24,9.24,9.23,9.23,89844.0,8.0876,8.0876,8.0788,8.0788,89844.0
2016-04-27 13:10:00,9.23,9.24,9.23,9.23,82314.0,8.0788,8.0876,8.0788,8.0788,82314.0
2016-04-27 13:15:00,9.23,9.24,9.23,9.23,158190.0,8.0788,8.0876,8.0788,8.0788,158190.0
2016-04-27 13:20:00,9.23,9.23,9.22,9.23,193770.0,8.0788,8.0788,8.0701,8.0788,193770.0
2016-04-27 13:25:00,9.23,9.24,9.22,9.23,119067.0,8.0788,8.0876,8.0701,8.0788,119067.0
2016-04-27 13:30:00,9.23,9.23,9.22,9.23,53481.0,8.0788,8.0788,8.0701,8.0788,53481.0
2016-04-27 13:35:00,9.23,9.24,9.23,9.24,136785.0,8.0788,8.0876,8.0788,8.0876,136785.0
2016-04-27 13:40:00,9.24,9.24,9.23,9.24,51270.0,8.0876,8.0876,8.0788,8.0876,51270.0
2016-04-27 13:45:00,9.24,9.24,9.23,9.23,181602.0,8.0876,8.0876,8.0788,8.0788,181602.0
2016-04-27 13:50:00,9.23,9.23,9.22,9.22,220392.0,8.0788,8.0788,8.0701,8.0701,220392.0
2016-04-27 13:55:00,9.22,9.22,9.21,9.21,160173.0,8.0701,8.0701,8.0613,8.0613,160173.0
2016-04-27 14:00:00,9.21,9.22,9.19,9.22,394002.0,8.0613,8.0701,8.0438,8.0701,394002.0
2016-04-27 14:05:00,9.22,9.24,9.21,9.24,437343.0,8.0701,8.0876,8.0613,8.0876,437343.0
2016-04-27 14:10:00,9.24,9.25,9.23,9.24,357156.0,8.0876,8.0963,8.0788,8.0876,357156.0
2016-04-27 14:15:00,9.24,9.26,9.24,9.25,199932.0,8.0876,8.1051,8.0876,8.0963,199932.0
2016-04-27 14:20:00,9.25,9.26,9.24,9.24,163527.0,8.0963,8.1051,8.0876,8.0876,163527.0
2016-04-27 14:25:00,9.25,9.25,9.23,9.24,173376.0,8.0963,8.0963,8.0788,8.0876,173376.0
2016-04-27 14:30:00,9.24,9.24,9.22,9.23,328251.0,8.0876,8.0876,8.0701,8.0788,328251.0
2016-04-27 14:35:00,9.23,9.24,9.23,9.24,171471.0,8.0788,8.0876,8.0788,8.0876,171471.0
2016-04-27 14:40:00,9.24,9.24,9.24,9.24,159669.0,8.0876,8.0876,8.0876,8.0876,159669.0
2016-04-27 14:45:00,9.24,9.24,9.23,9.23,213915.0,8.0876,8.0876,8.0788,8.0788,213915.0
2016-04-27 14:50:00,9.23,9.24,9.23,9.24,136104.0,8.0788,8.0876,8.0788,8.0876,136104.0
2016-04-27 14:55:00,9.24,9.25,9.24,9.25,302847.0,8.0876,8.0963,8.0876,8.0963,302847.0
2016-04-27 15:00:00,9.25,9.27,9.24,9.26,229767.0,8.0963,8.1138,8.0876,8.1051,229767.0
2016-04-27 15:05:00,9.26,9.26,9.24,9.26,176994.0,8.1051,8.1051,8.0876,8.1051,176994.0
2016-04-27 15:10:00,9.25,9.27,9.25,9.26,242424.0,8.0963,8.1138,8.0963,8.1051,242424.0
2016-04-27 15:15:00,9.26,9.27,9.26,9.27,195243.0,8.1051,8.1138,8.1051,8.1138,195243.0
2016-04-27 15:20:00,9.27,9.28,9.27,9.27,305181.0,8.1138,8.1226,8.1138,8.1138,305181.0
2016-04-27 15:25:00,9.28,9.29,9.27,9.29,223818.0,8.1226,8.1313,8.1138,8.1313,223818.0
2016-04-27 15:30:00,9.29,9.3,9.29,9.3,318258.0,8.1313,8.1401,8.1313,8.1401,318258.0
2016-04-27 15:35:00,9.3,9.3,9.29,9.3,361227.0,8.1401,8.1401,8.1313,8.1401,361227.0
2016-04-27 15:40:00,9.3,9.31,9.29,9.29,315891.0,8.1401,8.1488,8.1313,8.1313,315891.0
2016-04-27 15:45:00,9.29,9.29,9.28,9.28,345879.0,8.1313,8.1313,8.1226,8.1226,345879.0
2016-04-27 15:50:00,9.28,9.28,9.27,9.28,629076.0,8.1226,8.1226,8.1138,8.1226,629076.0
2016-04-27 15:55:00,9.28,9.28,9.27,9.28,668325.0,8.1226,8.1226,8.1138,8.1226,668325.0
2016-04-28 09:30:00,9.2,9.26,9.17,9.2,579456.0,8.0526,8.1051,8.0263,8.0526,579456.0
2016-04-28 09:35:00,9.2,9.26,9.2,9.25,334686.0,8.0526,8.1051,8.0526,8.0963,334686.0
2016-04-28 09:40:00,9.25,9.29,9.25,9.26,260394.0,8.0963,8.1313,8.0963,8.1051,260394.0
2016-04-28 09:45:00,9.25,9.25,9.23,9.25,157650.0,8.0963,8.0963,8.0788,8.0963,157650.0
2016-04-28 09:50:00,9.25,9.25,9.22,9.23,232047.0,8.0963,8.0963,8.0701,8.0788,232047.0
2016-04-28 09:55:00,9.23,9.23,9.2,9.21,499614.0,8.0788,8.0788,8.0526,8.0613,499614.0
2016-04-28 10:00:00,9.21,9.23,9.2,9.22,413358.0,8.0613,8.0788,8.0526,8.0701,413358.0
2016-04-28 10:05:00,9.22,9.23,9.2,9.22,739551.0,8.0701,8.0788,8.0526,8.0701,739551.0
2016-04-28 10:10:00,9.21,9.22,9.2,9.21,195852.0,8.0613,8.0701,8.0526,8.0613,195852.0
2016-04-28 10:15:00,9.21,9.22,9.2,9.21,337131.0,8.0613,8.0701,8.0526,8.0613,337131.0
2016-04-28 10:20:00,9.21,9.24,9.21,9.22,103404.0,8.0613,8.0876,8.0613,8.0701,103404.0
2016-04-28 10:25:00,9.22,9.25,9.22,9.24,215571.0,8.0701,8.0963,8.0701,8.0876,215571.0
2016-04-28 10:30:00,9.24,9.25,9.23,9.23,260559.0,8.0876,8.0963,8.0788,8.0788,260559.0
2016-04-28 10:35:00,9.24,9.25,9.23,9.25,114456.0,8.0876,8.0963,8.0788,8.0963,114456.0
2016-04-28 10:40:00,9.25,9.26,9.25,9.26,194868.0,8.0963,8.1051,8.0963,8.1051,194868.0
2016-04-28 10:45:00,9.26,9.28,9.25,9.28,170586.0,8.1051,8.1226,8.0963,8.1226,170586.0
2016-04-28 10:50:00,9.28,9.29,9.27,9.28,226344.0,8.1226,8.1313,8.1138,8.1226,226344.0
2016-04-28 10:55:00,9.28,9.3,9.28,9.29,153213.0,8.1226,8.1401,8.1226,8.1313,153213.0
2016-04-28 11:00:00,9.3,9.31,9.28,9.31,414750.0,8.1401,8.1488,8.1226,8.1488,414750.0
2016-04-28 11:05:00,9.3,9.3,9.28,9.29,104772.0,8.1401,8.1401,8.1226,8.1313,104772.0
2016-04-28 11:10:00,9.29,9.29,9.27,9.28,106869.0,8.1313,8.1313,8.1138,8.1226,106869.0
2016-04-28 11:15:00,9.28,9.29,9.28,9.29,190929.0,8.1226,8.1313,8.1226,8.1313,190929.0
2016-04-28 11:20:00,9.29,9.31,9.29,9.3,175938.0,8.1313,8.1488,8.1313,8.1401,175938.0
2016-04-28 11:25:00,9.3,9.31,9.29,9.3,107229.0,8.1401,8.1488,8.1313,8.1401,107229.0
2016-04-28 11:30:00,9.3,9.31,9.28,9.28,95172.0,8.1401,8.1488,8.1226,8.1226,95172.0
2016-04-28 11:35:00,9.29,9.3,9.28,9.28,127437.0,8.1313,8.1401,8.1226,8.1226,127437.0
2016-04-28 11:40:00,9.28,9.29,9.26,9.27,184407.0,8.1226,8.1313,8.1051,8.1138,184407.0
2016-04-28 11:45:00,9.27,9.28,9.27,9.28,194622.0,8.1138,8.1226,8.1138,8.1226,194622.0
2016-04-28 11:50:00,9.28,9.28,9.25,9.26,233073.0,8.1226,8.1226,8.0963,8.1051,233073.0
2016-04-28 11:55:00,9.26,9.27,9.26,9.26,104406.0,8.1051,8.1138,8.1051,8.1051,104406.0
2016-04-28 12:00:00,9.26,9.27,9.25,9.26,144708.0,8.1051,8.1138,8.0963,8.1051,144708.0
2016-04-28 12:05:00,9.26,9.26,9.25,9.26,150423.0,8.1051,8.1051,8.0963,8.1051,150423.0
2016-04-28 12:10:00,9.26,9.26,9.24,9.24,92238.0,8.1051,8.1051,8.0876,8.0876,92238.0
2016-04-28 12:15:00,9.24,9.25,9.23,9.23,163224.0,8.0876,8.0963,8.0788,8.0788,163224.0
2016-04-28 12:20:00,9.23,9.24,9.23,9.24,141639.0,8.0788,8.0876,8.0788,8.0876,141639.0
2016-04-28 12:25:00,9.24,9.26,9.24,9.26,71037.0,8.0876,8.1051,8.0876,8.1051,71037.0
2016-04-28 12:30:00,9.26,9.26,9.24,9.25,104667.0,8.1051,8.1051,8.0876,8.0963,104667.0
2016-04-28 12:35:00,9.25,9.26,9.24,9.25,200166.0,8.0963,8.1051,8.0876,8.0963,200166.0
2016-04-28 12:40:00,9.26,9.26,9.25,9.25,78339.0,8.1051,8.1051,8.0963,8.0963,78339.0
2016-04-28 12:45:00,9.26,9.26,9.25,9.26,52266.0,8.1051,8.1051,8.0963,8.1051,52266.0
2016-04-28 12:50:00,9.26,9.28,9.26,9.27,57678.0,8.1051,8.1226,8.1051,8.1138,57678.0
2016-04-28 12:55:00,9.27,9.29,9.27,9.28,293784.0,8.1138,8.1313,8.1138,8.1226,293784.0
2016-04-28 13:00:00,9.28,9.29,9.28,9.28,157101.0,8.1226,8.1313,8.1226,8.1226,157101.0
2016-04-28 13:05:00,9.28,9.29,9.28,9.29,250980.0,8.1226,8.1313,8.1226,8.1313,250980.0
2016-04-28 13:10:00,9.29,9.29,9.27,9.28,113319.0,8.1313,8.1313,8.1138,8.1226,113319.0
2016-04-28 13:15:00,9.27,9.28,9.26,9.26,90036.0,8.1138,8.1226,8.1051,8.1051,90036.0
2016-04-28 13:20:00,9.26,9.26,9.25,9.25,93201.0,8.1051,8.1051,8.0963,8.0963,93201.0
2016-04-28 13:25:00,9.25,9.26,9.25,9.26,88431.0,8.0963,8.1051,8.0963,8.1051,88431.0
2016-04-28 13:30:00,9.26,9.27,9.26,9.26,90480.0,8.1051,8.1138,8.1051,8.1051,90480.0
2016-04-28 13:35:00,9.26,9.28,9.26,9.28,179916.0,8.1051,8.1226,8.1051,8.1226,179916.0
2016-04-28 13:40:00,9.28,9.28,9.27,9.28,121824.0,8.1226,8.1226,8.1138,8.1226,121824.0
2016-04-28 13:45:00,9.28,9.3,9.28,9.29,116031.0,8.1226,8.1401,8.1226,8.1313,116031.0
2016-04-28 13:50:00,9.29,9.29,9.28,9.29,94404.0,8.1313,8.1313,8.1226,8.1313,94404.0
2016-04-28 13:55:00,9.29,9.3,9.29,9.3,247272.0,8.1313,8.1401,8.1313,8.1401,247272.0
2016-04-28 14:00:00,9.3,9.3,9.27,9.28,117840.0,8.1401,8.1401,8.1138,8.1226,117840.0
2016-04-28 14:05:00,9.28,9.29,9.27,9.28,193536.0,8.1226,8.1313,8.1138,8.1226,193536.0
2016-04-28 14:10:00,9.28,9.28,9.26,9.26,125280.0,8.1226,8.1226,8.1051,8.1051,125280.0
2016-04-28 14:15:00,9.26,9.27,9.26,9.26,78366.0,8.1051,8.1138,8.1051,8.1051,78366.0
2016-04-28 14:20:00,9.26,9.27,9.26,9.27,124947.0,8.1051,8.1138,8.1051,8.1138,124947.0
2016-04-28 14:25:00,9.27,9.29,9.27,9.28,378597.0,8.1138,8.1313,8.1138,8.1226,378597.0
2016-04-28 14:30:00,9.28,9.28,9.27,9.28,210336.0,8.1226,8.1226,8.1138,8.1226,210336.0
2016-04-28 14:35:00,9.28,9.28,9.26,9.27,122679.0,8.1226,8.1226,8.1051,8.1138,122679.0
2016-04-28 14:40:00,9.26,9.27,9.26,9.26,122676.0,8.1051,8.1138,8.1051,8.1051,122676.0
2016-04-28 14:45:00,9.26,9.26,9.25,9.26,92349.0,8.1051,8.1051,8.0963,8.1051,92349.0
2016-04-28 14:50:00,9.26,9.26,9.24,9.24,165426.0,8.1051,8.1051,8.0876,8.0876,165426.0
2016-04-28 14:55:00,9.24,9.24,9.23,9.24,158190.0,8.0876,8.0876,8.0788,8.0876,158190.0
2016-04-28 15:00:00,9.24,9.25,9.23,9.24,292338.0,8.0876,8.0963,8.0788,8.0876,292338.0
2016-04-28 15:05:00,9.25,9.25,9.21,9.21,235155.0,8.0963,8.0963,8.0613,8.0613,235155.0
2016-04-28 15:10:00,9.21,9.21,9.17,9.17,325167.0,8.0613,8.0613,8.0263,8.0263,325167.0
2016-04-28 15:15:00,9.17,9.19,9.16,9.18,639654.0,8.0263,8.0438,8.0175,8.035,639654.0
2016-04-28 15:20:00,9.18,9.19,9.15,9.15,504291.0,8.035,8.0438,8.0088,8.0088,504291.0
2016-04-28 15:25:00,9.15,9.15,9.12,9.12,418842.0,8.0088,8.0088,7.9825,7.9825,418842.0
2016-04-28 15:30:00,9.12,9.14,9.12,9.12,367665.0,7.9825,8.0,7.9825,7.9825,367665.0
2016-04-28 15:35:00,9.12,9.13,9.1,9.11,1655754.0,7.9825,7.9913,7.965,7.9738,1655754.0
2016-04-28 15:40:00,9.11,9.13,9.1,9.13,1082004.0,7.9738,7.9913,7.965,7.9913,1082004.0
2016-04-28 15:45:00,9.13,9.14,9.12,9.12,609627.0,7.9913,8.0,7.9825,7.9825,609627.0
2016-04-28 15:50:00,9.12,9.12,9.11,9.12,636348.0,7.9825,7.9825,7.9738,7.9825,636348.0
2016-04-28 15:55:00,9.12,9.13,9.11,9.12,1243842.0,7.9825,7.9913,7.9738,7.9825,1243842.0
2016-04-29 09:30:00,9.01,9.09,9.01,9.09,831822.0,7.8863,7.9563,7.8863,7.9563,831822.0
2016-04-29 09:35:00,9.08,9.12,9.08,9.11,228159.0,7.9475,7.9825,7.9475,7.9738,228159.0
2016-04-29 09:40:00,9.11,9.12,9.1,9.11,180597.0,7.9738,7.9825,7.965,7.9738,180597.0
2016-04-29 09:45:00,9.11,9.12,9.09,9.11,1123095.0,7.9738,7.9825,7.9563,7.9738,1123095.0
2016-04-29 09:50:00,9.11,9.11,9.06,9.06,320919.0,7.9738,7.9738,7.93,7.93,320919.0
2016-04-29 09:55:00,9.06,9.07,9.02,9.02,273651.0,7.93,7.9388,7.895,7.895,273651.0
2016-04-29 10:00:00,9.03,9.03,8.98,8.99,378510.0,7.9038,7.9038,7.86,7.8687,378510.0
2016-04-29 10:05:00,8.99,9.02,8.99,9.01,377811.0,7.8687,7.895,7.8687,7.8863,377811.0
2016-04-29 10:10:00,9.01,9.05,9.0,9.04,457521.0,7.8863,7.9213,7.8775,7.9125,457521.0
2016-04-29 10:15:00,9.04,9.04,9.02,9.02,251781.0,7.9125,7.9125,7.895,7.895,251781.0
2016-04-29 10:20:00,9.02,9.03,9.02,9.02,345615.0,7.895,7.9038,7.895,7.895,345615.0
2016-04-29 10:25:00,9.02,9.02,8.99,9.0,429897.0,7.895,7.895,7.8687,7.8775,429897.0
2016-04-29 10:30:00,9.0,9.05,9.0,9.05,188814.0,7.8775,7.9213,7.8775,7.9213,188814.0
2016-04-29 10:35:00,9.05,9.05,9.03,9.05,202053.0,7.9213,7.9213,7.9038,7.9213,202053.0
2016-04-29 10:40:00,9.04,9.05,9.01,9.02,206079.0,7.9125,7.9213,7.8863,7.895,206079.0
2016-04-29 10:45:00,9.02,9.02,9.0,9.01,610593.0,7.895,7.895,7.8775,7.8863,610593.0
2016-04-29 10:50:00,9.01,9.01,8.99,8.99,837774.0,7.8863,7.8863,7.8687,7.8687,837774.0
2016-04-29 10:55:00,8.99,9.0,8.97,9.0,545208.0,7.8687,7.8775,7.8512,7.8775,545208.0
2016-04-29 11:00:00,9.0,9.02,8.99,9.01,231612.0,7.8775,7.895,7.8687,7.8863,231612.0
2016-04-29 11:05:00,9.01,9.04,9.01,9.02,201297.0,7.8863,7.9125,7.8863,7.895,201297.0
2016-04-29 11:10:00,9.02,9.03,9.0,9.02,307365.0,7.895,7.9038,7.8775,7.895,307365.0
2016-04-29 11:15:00,9.02,9.03,9.02,9.02,318150.0,7.895,7.9038,7.895,7.895,318150.0
2016-04-29 11:20:00,9.02,9.02,9.0,9.0,813045.0,7.895,7.895,7.8775,7.8775,813045.0
2016-04-29 11:25:00,9.0,9.0,8.98,8.98,237411.0,7.8775,7.8775,7.86,7.86,237411.0
2016-04-29 11:30:00,8.98,8.99,8.97,8.97,205947.0,7.86,7.8687,7.8512,7.8512,205947.0
2016-04-29 11:35:00,8.97,8.97,8.95,8.96,434640.0,7.8512,7.8512,7.8337,7.8425,434640.0
2016-04-29 11:40:00,8.96,8.96,8.94,8.95,403878.0,7.8425,7.8425,7.825,7.8337,403878.0
2016-04-29 11:45:00,8.95,8.96,8.95,8.96,200577.0,7.8337,7.8425,7.8337,7.8425,200577.0
2016-04-29 11:50:00,8.96,9.01,8.96,9.01,306786.0,7.8425,7.8863,7.8425,7.8863,306786.0
2016-04-29 11:55:00,9.01,9.01,8.99,8.99,285321.0,7.8863,7.8863,7.8687,7.8687,285321.0
2016-04-29 12:00:00,8.98,8.99,8.96,8.97,150795.0,7.86,7.8687,7.8425,7.8512,150795.0
2016-04-29 12:05:00,8.96,8.98,8.96,8.98,173328.0,7.8425,7.86,7.8425,7.86,173328.0
2016-04-29 12:10:00,8.98,8.98,8.97,8.97,185979.0,7.86,7.86,7.8512,7.8512,185979.0
2016-04-29 12:15:00,8.97,8.98,8.96,8.98,145995.0,7.8512,7.86,7.8425,7.86,145995.0
2016-04-29 12:20:00,8.98,9.0,8.98,9.0,139788.0,7.86,7.8775,7.86,7.8775,139788.0
2016-04-29 12:25:00,9.0,9.01,8.99,8.99,193521.0,7.8775,7.8863,7.8687,7.8687,193521.0
2016-04-29 12:30:00,8.99,9.0,8.98,9.0,155145.0,7.8687,7.8775,7.86,7.8775,155145.0
2016-04-29 12:35:00,9.0,9.02,9.0,9.02,135120.0,7.8775,7.895,7.8775,7.895,135120.0
2016-04-29 12:40:00,9.02,9.02,8.99,9.0,120537.0,7.895,7.895,7.8687,7.8775,120537.0
2016-04-29 12:45:00,9.0,9.02,9.0,9.02,130047.0,7.8775,7.895,7.8775,7.895,130047.0
2016-04-29 12:50:00,9.02,9.03,9.0,9.01,185250.0,7.895,7.9038,7.8775,7.8863,185250.0
2016-04-29 12:55:00,9.01,9.01,8.99,9.0,207900.0,7.8863,7.8863,7.8687,7.8775,207900.0
2016-04-29 13:00:00,9.0,9.02,9.0,9.02,228420.0,7.8775,7.895,7.8775,7.895,228420.0
2016-04-29 13:05:00,9.02,9.04,9.02,9.04,165006.0,7.895,7.9125,7.895,7.9125,165006.0
2016-04-29 13:10:00,9.04,9.05,9.03,9.05,297168.0,7.9125,7.9213,7.9038,7.9213,297168.0
2016-04-29 13:15:00,9.05,9.05,9.04,9.05,127911.0,7.9213,7.9213,7.9125,7.9213,127911.0
2016-04-29 13:20:00,9.04,9.05,9.04,9.05,291261.0,7.9125,7.9213,7.9125,7.9213,291261.0
2016-04-29 13:25:00,9.05,9.06,9.04,9.05,297081.0,7.9213,7.93,7.9125,7.9213,297081.0
2016-04-29 13:30:00,9.05,9.05,9.03,9.04,1055148.0,7.9213,7.9213,7.9038,7.9125,1055148.0
2016-04-29 13:35:00,9.04,9.05,9.03,9.03,276621.0,7.9125,7.9213,7.9038,7.9038,276621.0
2016-04-29 13:40:00,9.03,9.03,9.01,9.01,270474.0,7.9038,7.9038,7.8863,7.8863,270474.0
2016-04-29 13:45:00,9.01,9.02,9.0,9.01,206907.0,7.8863,7.895,7.8775,7.8863,206907.0
2016-04-29 13:50:00,9.01,9.01,9.0,9.01,270276.0,7.8863,7.8863,7.8775,7.8863,270276.0
2016-04-29 13:55:00,9.0,9.0,8.98,8.99,289458.0,7.8775,7.8775,7.86,7.8687,289458.0
2016-04-29 14:00:00,8.99,9.0,8.99,9.0,117096.0,7.8687,7.8775,7.8687,7.8775,117096.0
2016-04-29 14:05:00,9.01,9.01,8.98,8.98,289914.0,7.8863,7.8863,7.86,7.86,289914.0
2016-04-29 14:10:00,8.98,8.98,8.96,8.96,240324.0,7.86,7.86,7.8425,7.8425,240324.0
2016-04-29 14:15:00,8.96,8.99,8.96,8.99,217854.0,7.8425,7.8687,7.8425,7.8687,217854.0
2016-04-29 14:20:00,8.99,9.02,8.99,9.02,267279.0,7.8687,7.895,7.8687,7.895,267279.0
2016-04-29 14:25:00,9.02,9.04,9.02,9.04,422937.0,7.895,7.9125,7.895,7.9125,422937.0
2016-04-29 14:30:00,9.04,9.04,9.02,9.03,321717.0,7.9125,7.9125,7.895,7.9038,321717.0
2016-04-29 14:35:00,9.03,9.03,9.02,9.02,290274.0,7.9038,7.9038,7.895,7.895,290274.0
2016-04-29 14:40:00,9.02,9.03,9.01,9.02,241881.0,7.895,7.9038,7.8863,7.895,241881.0
2016-04-29 14:45:00,9.02,9.03,9.02,9.02,232626.0,7.895,7.9038,7.895,7.895,232626.0
2016-04-29 14:50:00,9.02,9.02,9.0,9.02,222216.0,7.895,7.895,7.8775,7.895,222216.0
2016-04-29 14:55:00,9.02,9.02,9.01,9.02,253818.0,7.895,7.895,7.8863,7.895,253818.0
2016-04-29 15:00:00,9.02,9.04,9.01,9.01,283488.0,7.895,7.9125,7.8863,7.8863,283488.0
2016-04-29 15:05:00,9.01,9.04,9.01,9.03,301956.0,7.8863,7.9125,7.8863,7.9038,301956.0
2016-04-29 15:10:00,9.04,9.06,9.03,9.06,381468.0,7.9125,7.93,7.9038,7.93,381468.0
2016-04-29 15:15:00,9.05,9.06,9.05,9.06,472020.0,7.9213,7.93,7.9213,7.93,472020.0
2016-04-29 15:20:00,9.06,9.07,9.04,9.05,442440.0,7.93,7.9388,7.9125,7.9213,442440.0
2016-04-29 15:25:00,9.05,9.05,9.03,9.04,302592.0,7.9213,7.9213,7.9038,7.9125,302592.0
2016-04-29 15:30:00,9.04,9.07,9.04,9.07,420609.0,7.9125,7.9388,7.9125,7.9388,420609.0
2016-04-29 15:35:00,9.07,9.07,9.06,9.06,501123.0,7.9388,7.9388,7.93,7.93,501123.0
2016-04-29 15:40:00,9.06,9.08,9.06,9.08,544635.0,7.93,7.9475,7.93,7.9475,544635.0
2016-04-29 15:45:00,9.08,9.1,9.06,9.07,709449.0,7.9475,7.965,7.93,7.9388,709449.0
2016-04-29 15:50:00,9.07,9.08,9.07,9.08,779310.0,7.9388,7.9475,7.9388,7.9475,779310.0
2016-04-29 15:55:00,9.08,9.09,9.07,9.09,1924125.0,7.9475,7.9563,7.9388,7.9563,1924125.0
2016-05-02 09:30:00,9.09,9.12,9.05,9.05,445647.0,7.9563,7.9825,7.9213,7.9213,445647.0
2016-05-02 09:35:00,9.05,9.06,9.01,9.06,338199.0,7.9213,7.93,7.8863,7.93,338199.0
2016-05-02 09:40:00,9.06,9.06,9.0,9.0,449214.0,7.93,7.93,7.8775,7.8775,449214.0
2016-05-02 09:45:00,9.01,9.01,8.98,8.99,274530.0,7.8863,7.8863,7.86,7.8687,274530.0
2016-05-02 09:50:00,8.99,9.04,8.98,9.04,227115.0,7.8687,7.9125,7.86,7.9125,227115.0
2016-05-02 09:55:00,9.03,9.04,9.0,9.02,388155.0,7.9038,7.9125,7.8775,7.895,388155.0
2016-05-02 10:00:00,9.02,9.03,9.0,9.02,195165.0,7.895,7.9038,7.8775,7.895,195165.0
2016-05-02 10:05:00,9.02,9.04,9.01,9.04,366600.0,7.895,7.9125,7.8863,7.9125,366600.0
2016-05-02 10:10:00,9.04,9.04,9.01,9.03,206871.0,7.9125,7.9125,7.8863,7.9038,206871.0
2016-05-02 10:15:00,9.03,9.06,9.03,9.04,306735.0,7.9038,7.93,7.9038,7.9125,306735.0
2016-05-02 10:20:00,9.04,9.07,9.04,9.07,739401.0,7.9125,7.9388,7.9125,7.9388,739401.0
2016-05-02 10:25:00,9.07,9.07,9.05,9.06,236073.0,7.9388,7.9388,7.9213,7.93,236073.0
2016-05-02 10:30:00,9.06,9.06,9.03,9.04,268242.0,7.93,7.93,7.9038,7.9125,268242.0
2016-05-02 10:35:00,9.04,9.05,9.02,9.02,127245.0,7.9125,7.9213,7.895,7.895,127245.0
2016-05-02 10:40:00,9.03,9.03,9.01,9.02,190614.0,7.9038,7.9038,7.8863,7.895,190614.0
2016-05-02 10:45:00,9.02,9.03,9.02,9.03,178422.0,7.895,7.9038,7.895,7.9038,178422.0
2016-05-02 10:50:00,9.03,9.03,9.0,9.02,248595.0,7.9038,7.9038,7.8775,7.895,248595.0
2016-05-02 10:55:00,9.02,9.02,9.01,9.02,176238.0,7.895,7.895,7.8863,7.895,176238.0
2016-05-02 11:00:00,9.02,9.03,9.01,9.03,176505.0,7.895,7.9038,7.8863,7.9038,176505.0
2016-05-02 11:05:00,9.03,9.05,9.02,9.05,157428.0,7.9038,7.9213,7.895,7.9213,157428.0
2016-05-02 11:10:00,9.05,9.07,9.04,9.05,239061.0,7.9213,7.9388,7.9125,7.9213,239061.0
2016-05-02 11:15:00,9.04,9.05,9.04,9.05,122922.0,7.9125,7.9213,7.9125,7.9213,122922.0
2016-05-02 11:20:00,9.05,9.06,9.04,9.06,148509.0,7.9213,7.93,7.9125,7.93,148509.0
2016-05-02 11:25:00,9.06,9.06,9.03,9.05,188055.0,7.93,7.93,7.9038,7.9213,188055.0
2016-05-02 11:30:00,9.05,9.07,9.04,9.07,91851.0,7.9213,7.9388,7.9125,7.9388,91851.0
2016-05-02 11:35:00,9.07,9.08,9.06,9.07,106266.0,7.9388,7.9475,7.93,7.9388,106266.0
2016-05-02 11:40:00,9.07,9.08,9.07,9.07,135300.0,7.9388,7.9475,7.9388,7.9388,135300.0
2016-05-02 11:45:00,9.07,9.08,9.06,9.06,197439.0,7.9388,7.9475,7.93,7.93,197439.0
2016-05-02 11:50:00,9.06,9.08,9.06,9.08,167892.0,7.93,7.9475,7.93,7.9475,167892.0
2016-05-02 11:55:00,9.07,9.09,9.06,9.07,489108.0,7.9388,7.9563,7.93,7.9388,489108.0
2016-05-02 12:00:00,9.07,9.08,9.07,9.08,374982.0,7.9388,7.9475,7.9388,7.9475,374982.0
2016-05-02 12:05:00,9.08,9.1,9.08,9.09,329706.0,7.9475,7.965,7.9475,7.9563,329706.0
2016-05-02 12:10:00,9.09,9.1,9.09,9.09,522843.0,7.9563,7.965,7.9563,7.9563,522843.0
2016-05-02 12:15:00,9.08,9.08,9.06,9.08,143550.0,7.9475,7.9475,7.93,7.9475,143550.0
2016-05-02 12:20:00,9.07,9.1,9.07,9.1,117669.0,7.9388,7.965,7.9388,7.965,117669.0
2016-05-02 12:25:00,9.1,9.1,9.09,9.1,85620.0,7.965,7.965,7.9563,7.965,85620.0
2016-05-02 12:30:00,9.1,9.11,9.1,9.11,212166.0,7.965,7.9738,7.965,7.9738,212166.0
2016-05-02 12:35:00,9.11,9.12,9.1,9.1,156699.0,7.9738,7.9825,7.965,7.965,156699.0
2016-05-02 12:40:00,9.1,9.13,9.1,9.13,246153.0,7.965,7.9913,7.965,7.9913,246153.0
2016-05-02 12:45:00,9.13,9.14,9.12,9.14,226887.0,7.9913,8.0,7.9825,8.0,226887.0
2016-05-02 12:50:00,9.14,9.14,9.13,9.13,171495.0,8.0,8.0,7.9913,7.9913,171495.0
2016-05-02 12:55:00,9.13,9.15,9.13,9.14,193953.0,7.9913,8.0088,7.9913,8.0,193953.0
2016-05-02 13:00:00,9.14,9.15,9.08,9.15,141702.0,8.0,8.0088,7.9475,8.0088,141702.0
2016-05-02 13:05:00,9.15,9.15,9.14,9.15,55353.0,8.0088,8.0088,8.0,8.0088,55353.0
2016-05-02 13:10:00,9.15,9.16,9.15,9.15,195543.0,8.0088,8.0175,8.0088,8.0088,195543.0
2016-05-02 13:15:00,9.15,9.16,9.15,9.16,149859.0,8.0088,8.0175,8.0088,8.0175,149859.0
2016-05-02 13:20:00,9.16,9.16,9.14,9.15,116637.0,8.0175,8.0175,8.0,8.0088,116637.0
2016-05-02 13:25:00,9.15,9.16,9.14,9.15,112026.0,8.0088,8.0175,8.0,8.0088,112026.0
2016-05-02 13:30:00,9.15,9.15,9.14,9.14,91752.0,8.0088,8.0088,8.0,8.0,91752.0
2016-05-02 13:35:00,9.14,9.14,9.13,9.14,109293.0,8.0,8.0,7.9913,8.0,109293.0
2016-05-02 13:40:00,9.14,9.14,9.14,9.14,71799.0,8.0,8.0,8.0,8.0,71799.0
2016-05-02 13:45:00,9.14,9.15,9.13,9.14,117531.0,8.0,8.0088,7.9913,8.0,117531.0
2016-05-02 13:50:00,9.15,9.15,9.14,9.14,29400.0,8.0088,8.0088,8.0,8.0,29400.0
2016-05-02 13:55:00,9.15,9.15,9.12,9.12,164628.0,8.0088,8.0088,7.9825,7.9825,164628.0
2016-05-02 14:00:00,9.13,9.13,9.12,9.12,228969.0,7.9913,7.9913,7.9825,7.9825,228969.0
2016-05-02 14:05:00,9.13,9.14,9.12,9.14,72882.0,7.9913,8.0,7.9825,8.0,72882.0
2016-05-02 14:10:00,9.14,9.16,9.14,9.16,203466.0,8.0,8.0175,8.0,8.0175,203466.0
2016-05-02 14:15:00,9.16,9.17,9.15,9.17,428961.0,8.0175,8.0263,8.0088,8.0263,428961.0
2016-05-02 14:20:00,9.18,9.18,9.16,9.17,213708.0,8.035,8.035,8.0175,8.0263,213708.0
2016-05-02 14:25:00,9.17,9.17,9.14,9.14,139827.0,8.0263,8.0263,8.0,8.0,139827.0
2016-05-02 14:30:00,9.14,9.15,9.14,9.15,378624.0,8.0,8.0088,8.0,8.0088,378624.0
2016-05-02 14:35:00,9.15,9.15,9.13,9.14,151671.0,8.0088,8.0088,7.9913,8.0,151671.0
2016-05-02 14:40:00,9.14,9.14,9.13,9.13,145116.0,8.0,8.0,7.9913,7.9913,145116.0
2016-05-02 14:45:00,9.13,9.14,9.12,9.13,116853.0,7.9913,8.0,7.9825,7.9913,116853.0
2016-05-02 14:50:00,9.13,9.13,9.12,9.12,107223.0,7.9913,7.9913,7.9825,7.9825,107223.0
2016-05-02 14:55:00,9.12,9.13,9.12,9.13,122388.0,7.9825,7.9913,7.9825,7.9913,122388.0
2016-05-02 15:00:00,9.13,9.15,9.13,9.14,193332.0,7.9913,8.0088,7.9913,8.0,193332.0
2016-05-02 15:05:00,9.14,9.14,9.13,9.14,194823.0,8.0,8.0,7.9913,8.0,194823.0
2016-05-02 15:10:00,9.13,9.15,9.13,9.14,259830.0,7.9913,8.0088,7.9913,8.0,259830.0
2016-05-02 15:15:00,9.15,9.15,9.14,9.15,106128.0,8.0088,8.0088,8.0,8.0088,106128.0
2016-05-02 15:20:00,9.14,9.15,9.14,9.14,231846.0,8.0,8.0088,8.0,8.0,231846.0
2016-05-02 15:25:00,9.14,9.15,9.14,9.14,174936.0,8.0,8.0088,8.0,8.0,174936.0
2016-05-02 15:30:00,9.14,9.14,9.12,9.13,188319.0,8.0,8.0,7.9825,7.9913,188319.0
2016-05-02 15:35:00,9.13,9.15,9.13,9.15,269595.0,7.9913,8.0088,7.9913,8.0088,269595.0
2016-05-02 15:40:00,9.15,9.16,9.15,9.15,411756.0,8.0088,8.0175,8.0088,8.0088,411756.0
2016-05-02 15:45:00,9.15,9.16,9.14,9.14,374667.0,8.0088,8.0175,8.0,8.0,374667.0
2016-05-02 15:50:00,9.14,9.14,9.13,9.14,343269.0,8.0,8.0,7.9913,8.0,343269.0
2016-05-02 15:55:00,9.14,9.14,9.12,9.13,1241553.0,8.0,8.0,7.9825,7.9913,1241553.0
2016-05-03 09:30:00,8.94,8.98,8.92,8.97,908904.0,7.825,7.86,7.8075,7.8512,908904.0
2016-05-03 09:35:00,8.97,8.97,8.92,8.93,494625.0,7.8512,7.8512,7.8075,7.8162,494625.0
2016-05-03 09:40:00,8.93,8.95,8.91,8.91,468534.0,7.8162,7.8337,7.7987,7.7987,468534.0
2016-05-03 09:45:00,8.9,8.91,8.88,8.89,694041.0,7.79,7.7987,7.7725,7.7812,694041.0
2016-05-03 09:50:00,8.89,8.91,8.87,8.9,787206.0,7.7812,7.7987,7.7637,7.79,787206.0
2016-05-03 09:55:00,8.9,8.91,8.88,8.89,686670.0,7.79,7.7987,7.7725,7.7812,686670.0
2016-05-03 10:00:00,8.89,8.89,8.86,8.87,523998.0,7.7812,7.7812,7.755,7.7637,523998.0
2016-05-03 10:05:00,8.87,8.87,8.84,8.84,500856.0,7.7637,7.7637,7.7375,7.7375,500856.0
2016-05-03 10:10:00,8.84,8.84,8.8,8.81,714660.0,7.7375,7.7375,7.7024,7.7112,714660.0
2016-05-03 10:15:00,8.81,8.84,8.8,8.84,694980.0,7.7112,7.7375,7.7024,7.7375,694980.0
2016-05-03 10:20:00,8.83,8.84,8.8,8.81,643464.0,7.7287,7.7375,7.7024,7.7112,643464.0
2016-05-03 10:25:00,8.81,8.84,8.81,8.84,578997.0,7.7112,7.7375,7.7112,7.7375,578997.0
2016-05-03 10:30:00,8.84,8.84,8.81,8.81,310536.0,7.7375,7.7375,7.7112,7.7112,310536.0
2016-05-03 10:35:00,8.81,8.81,8.77,8.79,525570.0,7.7112,7.7112,7.6762,7.6937,525570.0
2016-05-03 10:40:00,8.79,8.81,8.78,8.79,575019.0,7.6937,7.7112,7.6849,7.6937,575019.0
2016-05-03 10:45:00,8.79,8.81,8.79,8.81,308283.0,7.6937,7.7112,7.6937,7.7112,308283.0
2016-05-03 10:50:00,8.8,8.83,8.79,8.8,485805.0,7.7024,7.7287,7.6937,7.7024,485805.0
2016-05-03 10:55:00,8.8,8.8,8.77,8.79,341109.0,7.7024,7.7024,7.6762,7.6937,341109.0
2016-05-03 11:00:00,8.79,8.81,8.78,8.8,270942.0,7.6937,7.7112,7.6849,7.7024,270942.0
2016-05-03 11:05:00,8.8,8.8,8.77,8.79,289212.0,7.7024,7.7024,7.6762,7.6937,289212.0
2016-05-03 11:10:00,8.79,8.8,8.78,8.8,228642.0,7.6937,7.7024,7.6849,7.7024,228642.0
2016-05-03 11:15:00,8.8,8.8,8.76,8.77,309393.0,7.7024,7.7024,7.6674,7.6762,309393.0
2016-05-03 11:20:00,8.77,8.78,8.76,8.77,291324.0,7.6762,7.6849,7.6674,7.6762,291324.0
2016-05-03 11:25:00,8.77,8.77,8.75,8.76,183573.0,7.6762,7.6762,7.6587,7.6674,183573.0
2016-05-03 11:30:00,8.76,8.77,8.75,8.77,445362.0,7.6674,7.6762,7.6587,7.6762,445362.0
2016-05-03 11:35:00,8.77,8.82,8.77,8.81,495741.0,7.6762,7.7199,7.6762,7.7112,495741.0
2016-05-03 11:40:00,8.81,8.82,8.8,8.82,217125.0,7.7112,7.7199,7.7024,7.7199,217125.0
2016-05-03 11:45:00,8.82,8.82,8.8,8.81,208470.0,7.7199,7.7199,7.7024,7.7112,208470.0
2016-05-03 11:50:00,8.81,8.86,8.81,8.85,535395.0,7.7112,7.755,7.7112,7.7462,535395.0
2016-05-03 11:55:00,8.85,8.86,8.84,8.85,398871.0,7.7462,7.755,7.7375,7.7462,398871.0
2016-05-03 12:00:00,8.85,8.85,8.83,8.85,255465.0,7.7462,7.7462,7.7287,7.7462,255465.0
2016-05-03 12:05:00,8.85,8.85,8.84,8.84,281085.0,7.7462,7.7462,7.7375,7.7375,281085.0
2016-05-03 12:10:00,8.84,8.84,8.82,8.82,328488.0,7.7375,7.7375,7.7199,7.7199,328488.0
2016-05-03 12:15:00,8.82,8.83,8.82,8.82,156243.0,7.7199,7.7287,7.7199,7.7199,156243.0
2016-05-03 12:20:00,8.82,8.83,8.81,8.82,188388.0,7.7199,7.7287,7.7112,7.7199,188388.0
2016-05-03 12:25:00,8.82,8.83,8.81,8.83,137331.0,7.7199,7.7287,7.7112,7.7287,137331.0
2016-05-03 12:30:00,8.83,8.84,8.83,8.84,321576.0,7.7287,7.7375,7.7287,7.7375,321576.0
2016-05-03 12:35:00,8.84,8.85,8.83,8.85,398022.0,7.7375,7.7462,7.7287,7.7462,398022.0
2016-05-03 12:40:00,8.85,8.86,8.85,8.85,117084.0,7.7462,7.755,7.7462,7.7462,117084.0
2016-05-03 12:45:00,8.85,8.86,8.84,8.86,166398.0,7.7462,7.755,7.7375,7.755,166398.0
2016-05-03 12:50:00,8.85,8.86,8.84,8.85,196491.0,7.7462,7.755,7.7375,7.7462,196491.0
2016-05-03 12:55:00,8.85,8.87,8.85,8.86,196257.0,7.7462,7.7637,7.7462,7.755,196257.0
2016-05-03 13:00:00,8.86,8.88,8.86,8.87,163374.0,7.755,7.7725,7.755,7.7637,163374.0
2016-05-03 13:05:00,8.87,8.88,8.86,8.87,169485.0,7.7637,7.7725,7.755,7.7637,169485.0
2016-05-03 13:10:00,8.87,8.87,8.86,8.86,104049.0,7.7637,7.7637,7.755,7.755,104049.0
2016-05-03 13:15:00,8.86,8.88,8.86,8.88,156099.0,7.755,7.7725,7.755,7.7725,156099.0
2016-05-03 13:20:00,8.88,8.88,8.87,8.87,196269.0,7.7725,7.7725,7.7637,7.7637,196269.0
2016-05-03 13:25:00,8.87,8.87,8.87,8.87,93543.0,7.7637,7.7637,7.7637,7.7637,93543.0
2016-05-03 13:30:00,8.87,8.88,8.87,8.87,142680.0,7.7637,7.7725,7.7637,7.7637,142680.0
2016-05-03 13:35:00,8.87,8.88,8.87,8.88,251397.0,7.7637,7.7725,7.7637,7.7725,251397.0
2016-05-03 13:40:00,8.88,8.89,8.87,8.87,113202.0,7.7725,7.7812,7.7637,7.7637,113202.0
2016-05-03 13:45:00,8.87,8.87,8.87,8.87,106284.0,7.7637,7.7637,7.7637,7.7637,106284.0
2016-05-03 13:50:00,8.87,8.88,8.87,8.87,259740.0,7.7637,7.7725,7.7637,7.7637,259740.0
2016-05-03 13:55:00,8.88,8.88,8.85,8.85,150762.0,7.7725,7.7725,7.7462,7.7462,150762.0
2016-05-03 14:00:00,8.85,8.86,8.85,8.85,120885.0,7.7462,7.755,7.7462,7.7462,120885.0
2016-05-03 14:05:00,8.85,8.86,8.85,8.86,200094.0,7.7462,7.755,7.7462,7.755,200094.0
2016-05-03 14:10:00,8.86,8.86,8.84,8.84,280197.0,7.755,7.755,7.7375,7.7375,280197.0
2016-05-03 14:15:00,8.84,8.84,8.83,8.83,187086.0,7.7375,7.7375,7.7287,7.7287,187086.0
2016-05-03 14:20:00,8.83,8.84,8.82,8.84,179196.0,7.7287,7.7375,7.7199,7.7375,179196.0
2016-05-03 14:25:00,8.84,8.86,8.84,8.85,323655.0,7.7375,7.755,7.7375,7.7462,323655.0
2016-05-03 14:30:00,8.85,8.86,8.85,8.86,163302.0,7.7462,7.755,7.7462,7.755,163302.0
2016-05-03 14:35:00,8.86,8.87,8.86,8.87,90273.0,7.755,7.7637,7.755,7.7637,90273.0
2016-05-03 14:40:00,8.87,8.87,8.85,8.85,172446.0,7.7637,7.7637,7.7462,7.7462,172446.0
2016-05-03 14:45:00,8.85,8.86,8.84,8.84,405114.0,7.7462,7.755,7.7375,7.7375,405114.0
2016-05-03 14:50:00,8.84,8.85,8.83,8.84,155883.0,7.7375,7.7462,7.7287,7.7375,155883.0
2016-05-03 14:55:00,8.84,8.85,8.84,8.85,103641.0,7.7375,7.7462,7.7375,7.7462,103641.0
2016-05-03 15:00:00,8.85,8.85,8.84,8.84,165351.0,7.7462,7.7462,7.7375,7.7375,165351.0
2016-05-03 15:05:00,8.85,8.86,8.84,8.85,194862.0,7.7462,7.755,7.7375,7.7462,194862.0
2016-05-03 15:10:00,8.86,8.86,8.83,8.84,241857.0,7.755,7.755,7.7287,7.7375,241857.0
2016-05-03 15:15:00,8.84,8.84,8.84,8.84,103890.0,7.7375,7.7375,7.7375,7.7375,103890.0
2016-05-03 15:20:00,8.84,8.85,8.82,8.83,355584.0,7.7375,7.7462,7.7199,7.7287,355584.0
2016-05-03 15:25:00,8.83,8.84,8.83,8.83,218982.0,7.7287,7.7375,7.7287,7.7287,218982.0
2016-05-03 15:30:00,8.83,8.84,8.82,8.82,344295.0,7.7287,7.7375,7.7199,7.7199,344295.0
2016-05-03 15:35:00,8.82,8.85,8.82,8.84,490845.0,7.7199,7.7462,7.7199,7.7375,490845.0
2016-05-03 15:40:00,8.84,8.84,8.82,8.83,406437.0,7.7375,7.7375,7.7199,7.7287,406437.0
2016-05-03 15:45:00,8.83,8.85,8.83,8.85,541371.0,7.7287,7.7462,7.7287,7.7462,541371.0
2016-05-03 15:50:00,8.84,8.85,8.84,8.85,524406.0,7.7375,7.7462,7.7375,7.7462,524406.0
2016-05-03 15:55:00,8.85,8.86,8.84,8.85,1423581.0,7.7462,7.755,7.7375,7.7462,1423581.0
2016-05-04 09:30:00,8.83,8.83,8.79,8.79,299238.0,7.7287,7.7287,7.6937,7.6937,299238.0
2016-05-04 09:35:00,8.8,8.81,8.78,8.79,119322.0,7.7024,7.7112,7.6849,7.6937,119322.0
2016-05-04 09:40:00,8.79,8.82,8.79,8.8,322140.0,7.6937,7.7199,7.6937,7.7024,322140.0
2016-05-04 09:45:00,8.8,8.82,8.79,8.82,395106.0,7.7024,7.7199,7.6937,7.7199,395106.0
2016-05-04 09:50:00,8.82,8.87,8.82,8.86,391755.0,7.7199,7.7637,7.7199,7.755,391755.0
2016-05-04 09:55:00,8.86,8.86,8.83,8.83,279189.0,7.755,7.755,7.7287,7.7287,279189.0
2016-05-04 10:00:00,8.83,8.84,8.82,8.82,232341.0,7.7287,7.7375,7.7199,7.7199,232341.0
2016-05-04 10:05:00,8.82,8.82,8.78,8.79,202113.0,7.7199,7.7199,7.6849,7.6937,202113.0
2016-05-04 10:10:00,8.79,8.83,8.79,8.8,212673.0,7.6937,7.7287,7.6937,7.7024,212673.0
2016-05-04 10:15:00,8.81,8.81,8.79,8.79,365778.0,7.7112,7.7112,7.6937,7.6937,365778.0
2016-05-04 10:20:00,8.8,8.8,8.77,8.78,430683.0,7.7024,7.7024,7.6762,7.6849,430683.0
2016-05-04 10:25:00,8.78,8.81,8.78,8.8,114963.0,7.6849,7.7112,7.6849,7.7024,114963.0
2016-05-04 10:30:00,8.8,8.8,8.76,8.77,305667.0,7.7024,7.7024,7.6674,7.6762,305667.0
2016-05-04 10:35:00,8.77,8.78,8.75,8.78,146988.0,7.6762,7.6849,7.6587,7.6849,146988.0
2016-05-04 10:40:00,8.78,8.79,8.75,8.76,153969.0,7.6849,7.6937,7.6587,7.6674,153969.0
2016-05-04 10:45:00,8.76,8.76,8.72,8.72,181515.0,7.6674,7.6674,7.6324,7.6324,181515.0
2016-05-04 10:50:00,8.73,8.73,8.72,8.73,137187.0,7.6412,7.6412,7.6324,7.6412,137187.0
2016-05-04 10:55:00,8.73,8.75,8.73,8.75,122385.0,7.6412,7.6587,7.6412,7.6587,122385.0
2016-05-04 11:00:00,8.75,8.76,8.75,8.75,258372.0,7.6587,7.6674,7.6587,7.6587,258372.0
2016-05-04 11:05:00,8.75,8.75,8.73,8.73,94233.0,7.6587,7.6587,7.6412,7.6412,94233.0
2016-05-04 11:10:00,8.73,8.74,8.71,8.71,104856.0,7.6412,7.6499,7.6237,7.6237,104856.0
2016-05-04 11:15:00,8.71,8.71,8.69,8.69,153543.0,7.6237,7.6237,7.6062,7.6062,153543.0
2016-05-04 11:20:00,8.7,8.7,8.68,8.69,132762.0,7.6149,7.6149,7.5974,7.6062,132762.0
2016-05-04 11:25:00,8.69,8.69,8.68,8.69,286407.0,7.6062,7.6062,7.5974,7.6062,286407.0
2016-05-04 11:30:00,8.69,8.72,8.68,8.72,261294.0,7.6062,7.6324,7.5974,7.6324,261294.0
2016-05-04 11:35:00,8.72,8.72,8.7,8.72,147093.0,7.6324,7.6324,7.6149,7.6324,147093.0
2016-05-04 11:40:00,8.72,8.72,8.7,8.71,102927.0,7.6324,7.6324,7.6149,7.6237,102927.0
2016-05-04 11:45:00,8.71,8.72,8.69,8.7,139107.0,7.6237,7.6324,7.6062,7.6149,139107.0
2016-05-04 11:50:00,8.7,8.71,8.69,8.69,153771.0,7.6149,7.6237,7.6062,7.6062,153771.0
2016-05-04 11:55:00,8.7,8.71,8.69,8.71,120333.0,7.6149,7.6237,7.6062,7.6237,120333.0
2016-05-04 12:00:00,8.71,8.72,8.7,8.7,110334.0,7.6237,7.6324,7.6149,7.6149,110334.0
2016-05-04 12:05:00,8.7,8.71,8.69,8.7,87879.0,7.6149,7.6237,7.6062,7.6149,87879.0
2016-05-04 12:10:00,8.69,8.71,8.69,8.71,172593.0,7.6062,7.6237,7.6062,7.6237,172593.0
2016-05-04 12:15:00,8.72,8.73,8.71,8.72,163608.0,7.6324,7.6412,7.6237,7.6324,163608.0
2016-05-04 12:20:00,8.72,8.73,8.71,8.72,177798.0,7.6324,7.6412,7.6237,7.6324,177798.0
2016-05-04 12:25:00,8.72,8.73,8.71,8.71,65457.0,7.6324,7.6412,7.6237,7.6237,65457.0
2016-05-04 12:30:00,8.71,8.73,8.71,8.73,109026.0,7.6237,7.6412,7.6237,7.6412,109026.0
2016-05-04 12:35:00,8.73,8.74,8.71,8.71,235233.0,7.6412,7.6499,7.6237,7.6237,235233.0
2016-05-04 12:40:00,8.71,8.72,8.7,8.7,156489.0,7.6237,7.6324,7.6149,7.6149,156489.0
2016-05-04 12:45:00,8.7,8.72,8.7,8.71,133725.0,7.6149,7.6324,7.6149,7.6237,133725.0
2016-05-04 12:50:00,8.72,8.72,8.7,8.7,100833.0,7.6324,7.6324,7.6149,7.6149,100833.0
2016-05-04 12:55:00,8.7,8.71,8.69,8.7,223596.0,7.6149,7.6237,7.6062,7.6149,223596.0
2016-05-04 13:00:00,8.7,8.73,8.7,8.72,417642.0,7.6149,7.6412,7.6149,7.6324,417642.0
2016-05-04 13:05:00,8.72,8.73,8.72,8.72,340893.0,7.6324,7.6412,7.6324,7.6324,340893.0
2016-05-04 13:10:00,8.73,8.73,8.7,8.71,132738.0,7.6412,7.6412,7.6149,7.6237,132738.0
2016-05-04 13:15:00,8.71,8.72,8.7,8.7,555114.0,7.6237,7.6324,7.6149,7.6149,555114.0
2016-05-04 13:20:00,8.7,8.71,8.7,8.71,164883.0,7.6149,7.6237,7.6149,7.6237,164883.0
2016-05-04 13:25:00,8.71,8.72,8.7,8.71,85287.0,7.6237,7.6324,7.6149,7.6237,85287.0
2016-05-04 13:30:00,8.71,8.71,8.71,8.71,91107.0,7.6237,7.6237,7.6237,7.6237,91107.0
2016-05-04 13:35:00,8.71,8.72,8.71,8.71,103152.0,7.6237,7.6324,7.6237,7.6237,103152.0
2016-05-04 13:40:00,8.71,8.71,8.71,8.71,69531.0,7.6237,7.6237,7.6237,7.6237,69531.0
2016-05-04 13:45:00,8.71,8.71,8.7,8.71,124635.0,7.6237,7.6237,7.6149,7.6237,124635.0
2016-05-04 13:50:00,8.7,8.71,8.69,8.7,145527.0,7.6149,7.6237,7.6062,7.6149,145527.0
2016-05-04 13:55:00,8.7,8.7,8.69,8.69,155991.0,7.6149,7.6149,7.6062,7.6062,155991.0
2016-05-04 14:00:00,8.69,8.7,8.68,8.7,161469.0,7.6062,7.6149,7.5974,7.6149,161469.0
2016-05-04 14:05:00,8.69,8.7,8.68,8.69,194694.0,7.6062,7.6149,7.5974,7.6062,194694.0
2016-05-04 14:10:00,8.68,8.69,8.68,8.69,114054.0,7.5974,7.6062,7.5974,7.6062,114054.0
2016-05-04 14:15:00,8.69,8.69,8.68,8.69,97296.0,7.6062,7.6062,7.5974,7.6062,97296.0
2016-05-04 14:20:00,8.69,8.71,8.68,8.7,92451.0,7.6062,7.6237,7.5974,7.6149,92451.0
2016-05-04 14:25:00,8.71,8.72,8.7,8.72,127392.0,7.6237,7.6324,7.6149,7.6324,127392.0
2016-05-04 14:30:00,8.72,8.72,8.71,8.71,72312.0,7.6324,7.6324,7.6237,7.6237,72312.0
2016-05-04 14:35:00,8.71,8.71,8.7,8.71,137358.0,7.6237,7.6237,7.6149,7.6237,137358.0
2016-05-04 14:40:00,8.71,8.72,8.71,8.72,265890.0,7.6237,7.6324,7.6237,7.6324,265890.0
2016-05-04 14:45:00,8.72,8.73,8.71,8.72,276243.0,7.6324,7.6412,7.6237,7.6324,276243.0
2016-05-04 14:50:00,8.72,8.72,8.71,8.71,88071.0,7.6324,7.6324,7.6237,7.6237,88071.0
2016-05-04 14:55:00,8.71,8.72,8.71,8.71,185622.0,7.6237,7.6324,7.6237,7.6237,185622.0
2016-05-04 15:00:00,8.72,8.73,8.71,8.71,145272.0,7.6324,7.6412,7.6237,7.6237,145272.0
2016-05-04 15:05:00,8.71,8.72,8.71,8.72,79473.0,7.6237,7.6324,7.6237,7.6324,79473.0
2016-05-04 15:10:00,8.72,8.73,8.71,8.73,135675.0,7.6324,7.6412,7.6237,7.6412,135675.0
2016-05-04 15:15:00,8.73,8.73,8.73,8.73,116550.0,7.6412,7.6412,7.6412,7.6412,116550.0
2016-05-04 15:20:00,8.73,8.74,8.73,8.73,175731.0,7.6412,7.6499,7.6412,7.6412,175731.0
2016-05-04 15:25:00,8.74,8.74,8.73,8.73,206964.0,7.6499,7.6499,7.6412,7.6412,206964.0
2016-05-04 15:30:00,8.72,8.73,8.72,8.73,137928.0,7.6324,7.6412,7.6324,7.6412,137928.0
2016-05-04 15:35:00,8.73,8.74,8.72,8.73,253740.0,7.6412,7.6499,7.6324,7.6412,253740.0
2016-05-04 15:40:00,8.73,8.75,8.73,8.74,275184.0,7.6412,7.6587,7.6412,7.6499,275184.0
2016-05-04 15:45:00,8.74,8.74,8.73,8.74,209220.0,7.6499,7.6499,7.6412,7.6499,209220.0
2016-05-04 15:50:00,8.74,8.74,8.72,8.72,396051.0,7.6499,7.6499,7.6324,7.6324,396051.0
2016-05-04 15:55:00,8.73,8.73,8.71,8.72,836436.0,7.6412,7.6412,7.6237,7.6324,836436.0
2016-05-05 09:30:00,8.73,8.8,8.73,8.77,278871.0,7.6412,7.7024,7.6412,7.6762,278871.0
2016-05-05 09:35:00,8.77,8.78,8.71,8.74,190380.0,7.6762,7.6849,7.6237,7.6499,190380.0
2016-05-05 09:40:00,8.74,8.76,8.71,8.71,165792.0,7.6499,7.6674,7.6237,7.6237,165792.0
2016-05-05 09:45:00,8.71,8.75,8.7,8.75,328893.0,7.6237,7.6587,7.6149,7.6587,328893.0
2016-05-05 09:50:00,8.75,8.79,8.75,8.78,189519.0,7.6587,7.6937,7.6587,7.6849,189519.0
2016-05-05 09:55:00,8.78,8.82,8.78,8.79,495738.0,7.6849,7.7199,7.6849,7.6937,495738.0
2016-05-05 10:00:00,8.79,8.8,8.77,8.8,484140.0,7.6937,7.7024,7.6762,7.7024,484140.0
2016-05-05 10:05:00,8.8,8.81,8.78,8.8,137994.0,7.7024,7.7112,7.6849,7.7024,137994.0
2016-05-05 10:10:00,8.8,8.83,8.8,8.83,334941.0,7.7024,7.7287,7.7024,7.7287,334941.0
2016-05-05 10:15:00,8.83,8.83,8.78,8.8,309105.0,7.7287,7.7287,7.6849,7.7024,309105.0
2016-05-05 10:20:00,8.8,8.81,8.75,8.77,317664.0,7.7024,7.7112,7.6587,7.6762,317664.0
2016-05-05 10:25:00,8.76,8.77,8.73,8.73,457977.0,7.6674,7.6762,7.6412,7.6412,457977.0
2016-05-05 10:30:00,8.73,8.75,8.72,8.75,228657.0,7.6412,7.6587,7.6324,7.6587,228657.0
2016-05-05 10:35:00,8.75,8.75,8.73,8.74,192075.0,7.6587,7.6587,7.6412,7.6499,192075.0
2016-05-05 10:40:00,8.74,8.74,8.72,8.73,126294.0,7.6499,7.6499,7.6324,7.6412,126294.0
2016-05-05 10:45:00,8.73,8.74,8.72,8.74,186102.0,7.6412,7.6499,7.6324,7.6499,186102.0
2016-05-05 10:50:00,8.74,8.76,8.73,8.76,131235.0,7.6499,7.6674,7.6412,7.6674,131235.0
2016-05-05 10:55:00,8.76,8.76,8.74,8.75,116406.0,7.6674,7.6674,7.6499,7.6587,116406.0
2016-05-05 11:00:00,8.75,8.75,8.73,8.74,215517.0,7.6587,7.6587,7.6412,7.6499,215517.0
2016-05-05 11:05:00,8.74,8.76,8.74,8.74,159744.0,7.6499,7.6674,7.6499,7.6499,159744.0
2016-05-05 11:10:00,8.74,8.74,8.73,8.73,91554.0,7.6499,7.6499,7.6412,7.6412,91554.0
2016-05-05 11:15:00,8.73,8.76,8.73,8.75,185265.0,7.6412,7.6674,7.6412,7.6587,185265.0
2016-05-05 11:20:00,8.76,8.76,8.71,8.72,191205.0,7.6674,7.6674,7.6237,7.6324,191205.0
2016-05-05 11:25:00,8.72,8.73,8.71,8.72,253761.0,7.6324,7.6412,7.6237,7.6324,253761.0
2016-05-05 11:30:00,8.72,8.74,8.72,8.73,108579.0,7.6324,7.6499,7.6324,7.6412,108579.0
2016-05-05 11:35:00,8.73,8.75,8.73,8.74,119679.0,7.6412,7.6587,7.6412,7.6499,119679.0
2016-05-05 11:40:00,8.74,8.75,8.73,8.75,126420.0,7.6499,7.6587,7.6412,7.6587,126420.0
2016-05-05 11:45:00,8.75,8.76,8.75,8.75,134751.0,7.6587,7.6674,7.6587,7.6587,134751.0
2016-05-05 11:50:00,8.75,8.77,8.75,8.76,372876.0,7.6587,7.6762,7.6587,7.6674,372876.0
2016-05-05 11:55:00,8.76,8.77,8.75,8.75,367269.0,7.6674,7.6762,7.6587,7.6587,367269.0
2016-05-05 12:00:00,8.75,8.77,8.75,8.76,511122.0,7.6587,7.6762,7.6587,7.6674,511122.0
2016-05-05 12:05:00,8.76,8.78,8.75,8.75,125916.0,7.6674,7.6849,7.6587,7.6587,125916.0
2016-05-05 12:10:00,8.75,8.76,8.73,8.75,384201.0,7.6587,7.6674,7.6412,7.6587,384201.0
2016-05-05 12:15:00,8.75,8.76,8.73,8.73,347001.0,7.6587,7.6674,7.6412,7.6412,347001.0
2016-05-05 12:20:00,8.73,8.74,8.72,8.73,258321.0,7.6412,7.6499,7.6324,7.6412,258321.0
2016-05-05 12:25:00,8.73,8.74,8.72,8.73,296097.0,7.6412,7.6499,7.6324,7.6412,296097.0
2016-05-05 12:30:00,8.73,8.74,8.72,8.73,165951.0,7.6412,7.6499,7.6324,7.6412,165951.0
2016-05-05 12:35:00,8.73,8.74,8.73,8.73,156405.0,7.6412,7.6499,7.6412,7.6412,156405.0
2016-05-05 12:40:00,8.73,8.74,8.73,8.74,228468.0,7.6412,7.6499,7.6412,7.6499,228468.0
2016-05-05 12:45:00,8.74,8.75,8.73,8.74,152295.0,7.6499,7.6587,7.6412,7.6499,152295.0
2016-05-05 12:50:00,8.74,8.75,8.74,8.75,332124.0,7.6499,7.6587,7.6499,7.6587,332124.0
2016-05-05 12:55:00,8.75,8.75,8.74,8.74,119736.0,7.6587,7.6587,7.6499,7.6499,119736.0
2016-05-05 13:00:00,8.74,8.75,8.73,8.73,150387.0,7.6499,7.6587,7.6412,7.6412,150387.0
2016-05-05 13:05:00,8.73,8.74,8.72,8.72,66858.0,7.6412,7.6499,7.6324,7.6324,66858.0
2016-05-05 13:10:00,8.72,8.72,8.7,8.7,196443.0,7.6324,7.6324,7.6149,7.6149,196443.0
2016-05-05 13:15:00,8.7,8.72,8.7,8.72,88560.0,7.6149,7.6324,7.6149,7.6324,88560.0
2016-05-05 13:20:00,8.71,8.72,8.7,8.71,69348.0,7.6237,7.6324,7.6149,7.6237,69348.0
2016-05-05 13:25:00,8.7,8.71,8.69,8.69,80109.0,7.6149,7.6237,7.6062,7.6062,80109.0
2016-05-05 13:30:00,8.69,8.71,8.69,8.7,138801.0,7.6062,7.6237,7.6062,7.6149,138801.0
2016-05-05 13:35:00,8.7,8.71,8.69,8.7,85794.0,7.6149,7.6237,7.6062,7.6149,85794.0
2016-05-05 13:40:00,8.7,8.73,8.7,8.72,121812.0,7.6149,7.6412,7.6149,7.6324,121812.0
2016-05-05 13:45:00,8.72,8.72,8.7,8.71,87390.0,7.6324,7.6324,7.6149,7.6237,87390.0
2016-05-05 13:50:00,8.71,8.71,8.7,8.71,183435.0,7.6237,7.6237,7.6149,7.6237,183435.0
2016-05-05 13:55:00,8.71,8.71,8.69,8.7,103839.0,7.6237,7.6237,7.6062,7.6149,103839.0
2016-05-05 14:00:00,8.7,8.71,8.69,8.71,122052.0,7.6149,7.6237,7.6062,7.6237,122052.0
2016-05-05 14:05:00,8.71,8.73,8.71,8.73,151587.0,7.6237,7.6412,7.6237,7.6412,151587.0
2016-05-05 14:10:00,8.73,8.73,8.72,8.73,108918.0,7.6412,7.6412,7.6324,7.6412,108918.0
2016-05-05 14:15:00,8.73,8.73,8.7,8.71,111324.0,7.6412,7.6412,7.6149,7.6237,111324.0
2016-05-05 14:20:00,8.71,8.74,8.7,8.74,131991.0,7.6237,7.6499,7.6149,7.6499,131991.0
2016-05-05 14:25:00,8.74,8.74,8.72,8.73,68436.0,7.6499,7.6499,7.6324,7.6412,68436.0
2016-05-05 14:30:00,8.73,8.73,8.71,8.71,340731.0,7.6412,7.6412,7.6237,7.6237,340731.0
2016-05-05 14:35:00,8.71,8.73,8.71,8.72,219300.0,7.6237,7.6412,7.6237,7.6324,219300.0
2016-05-05 14:40:00,8.72,8.73,8.71,8.72,368721.0,7.6324,7.6412,7.6237,7.6324,368721.0
2016-05-05 14:45:00,8.72,8.73,8.72,8.72,228339.0,7.6324,7.6412,7.6324,7.6324,228339.0
2016-05-05 14:50:00,8.72,8.72,8.71,8.71,79992.0,7.6324,7.6324,7.6237,7.6237,79992.0
2016-05-05 14:55:00,8.71,8.71,8.69,8.7,92847.0,7.6237,7.6237,7.6062,7.6149,92847.0
2016-05-05 15:00:00,8.7,8.7,8.69,8.7,159294.0,7.6149,7.6149,7.6062,7.6149,159294.0
2016-05-05 15:05:00,8.7,8.7,8.69,8.7,153651.0,7.6149,7.6149,7.6062,7.6149,153651.0
2016-05-05 15:10:00,8.7,8.7,8.69,8.7,204636.0,7.6149,7.6149,7.6062,7.6149,204636.0
2016-05-05 15:15:00,8.7,8.71,8.69,8.7,230295.0,7.6149,7.6237,7.6062,7.6149,230295.0
2016-05-05 15:20:00,8.7,8.7,8.69,8.7,378786.0,7.6149,7.6149,7.6062,7.6149,378786.0
2016-05-05 15:25:00,8.7,8.7,8.7,8.7,354966.0,7.6149,7.6149,7.6149,7.6149,354966.0
2016-05-05 15:30:00,8.7,8.7,8.69,8.7,239094.0,7.6149,7.6149,7.6062,7.6149,239094.0
2016-05-05 15:35:00,8.7,8.7,8.68,8.69,260406.0,7.6149,7.6149,7.5974,7.6062,260406.0
2016-05-05 15:40:00,8.69,8.69,8.68,8.68,750990.0,7.6062,7.6062,7.5974,7.5974,750990.0
2016-05-05 15:45:00,8.69,8.69,8.67,8.67,388902.0,7.6062,7.6062,7.5887,7.5887,388902.0
2016-05-05 15:50:00,8.68,8.68,8.67,8.67,351771.0,7.5974,7.5974,7.5887,7.5887,351771.0
2016-05-05 15:55:00,8.67,8.68,8.67,8.68,769740.0,7.5887,7.5974,7.5887,7.5974,769740.0
2016-05-06 09:30:00,8.64,8.67,8.61,8.64,424236.0,7.5624,7.5887,7.5361,7.5624,424236.0
2016-05-06 09:35:00,8.64,8.69,8.62,8.67,169611.0,7.5624,7.6062,7.5449,7.5887,169611.0
2016-05-06 09:40:00,8.67,8.73,8.67,8.71,151671.0,7.5887,7.6412,7.5887,7.6237,151671.0
2016-05-06 09:45:00,8.71,8.72,8.69,8.71,191004.0,7.6237,7.6324,7.6062,7.6237,191004.0
2016-05-06 09:50:00,8.71,8.74,8.71,8.72,175161.0,7.6237,7.6499,7.6237,7.6324,175161.0
2016-05-06 09:55:00,8.73,8.73,8.7,8.7,170796.0,7.6412,7.6412,7.6149,7.6149,170796.0
2016-05-06 10:00:00,8.7,8.75,8.7,8.75,543297.0,7.6149,7.6587,7.6149,7.6587,543297.0
2016-05-06 10:05:00,8.75,8.77,8.75,8.76,159609.0,7.6587,7.6762,7.6587,7.6674,159609.0
2016-05-06 10:10:00,8.76,8.76,8.71,8.71,345327.0,7.6674,7.6674,7.6237,7.6237,345327.0
2016-05-06 10:15:00,8.71,8.73,8.71,8.72,291357.0,7.6237,7.6412,7.6237,7.6324,291357.0
2016-05-06 10:20:00,8.72,8.72,8.68,8.68,351759.0,7.6324,7.6324,7.5974,7.5974,351759.0
2016-05-06 10:25:00,8.68,8.7,8.67,8.7,221454.0,7.5974,7.6149,7.5887,7.6149,221454.0
2016-05-06 10:30:00,8.7,8.7,8.68,8.7,125691.0,7.6149,7.6149,7.5974,7.6149,125691.0
2016-05-06 10:35:00,8.7,8.7,8.67,8.68,346272.0,7.6149,7.6149,7.5887,7.5974,346272.0
2016-05-06 10:40:00,8.68,8.69,8.67,8.68,79407.0,7.5974,7.6062,7.5887,7.5974,79407.0
2016-05-06 10:45:00,8.68,8.68,8.66,8.67,174321.0,7.5974,7.5974,7.5799,7.5887,174321.0
2016-05-06 10:50:00,8.67,8.68,8.66,8.67,212679.0,7.5887,7.5974,7.5799,7.5887,212679.0
2016-05-06 10:55:00,8.67,8.68,8.65,8.67,184110.0,7.5887,7.5974,7.5712,7.5887,184110.0
2016-05-06 11:00:00,8.67,8.69,8.66,8.68,280401.0,7.5887,7.6062,7.5799,7.5974,280401.0
2016-05-06 11:05:00,8.68,8.69,8.67,8.69,203322.0,7.5974,7.6062,7.5887,7.6062,203322.0
2016-05-06 11:10:00,8.69,8.69,8.68,8.68,105318.0,7.6062,7.6062,7.5974,7.5974,105318.0
2016-05-06 11:15:00,8.69,8.71,8.68,8.69,173337.0,7.6062,7.6237,7.5974,7.6062,173337.0
2016-05-06 11:20:00,8.7,8.72,8.7,8.71,116928.0,7.6149,7.6324,7.6149,7.6237,116928.0
2016-05-06 11:25:00,8.71,8.71,8.7,8.7,161016.0,7.6237,7.6237,7.6149,7.6149,161016.0
2016-05-06 11:30:00,8.7,8.71,8.69,8.7,135075.0,7.6149,7.6237,7.6062,7.6149,135075.0
2016-05-06 11:35:00,8.69,8.71,8.69,8.7,168072.0,7.6062,7.6237,7.6062,7.6149,168072.0
2016-05-06 11:40:00,8.7,8.71,8.68,8.68,129954.0,7.6149,7.6237,7.5974,7.5974,129954.0
2016-05-06 11:45:00,8.68,8.69,8.67,8.67,107433.0,7.5974,7.6062,7.5887,7.5887,107433.0
2016-05-06 11:50:00,8.67,8.68,8.66,8.68,117399.0,7.5887,7.5974,7.5799,7.5974,117399.0
2016-05-06 11:55:00,8.68,8.68,8.66,8.66,72180.0,7.5974,7.5974,7.5799,7.5799,72180.0
2016-05-06 12:00:00,8.66,8.68,8.66,8.67,319521.0,7.5799,7.5974,7.5799,7.5887,319521.0
2016-05-06 12:05:00,8.67,8.68,8.67,8.68,65844.0,7.5887,7.5974,7.5887,7.5974,65844.0
2016-05-06 12:10:00,8.68,8.69,8.67,8.69,65967.0,7.5974,7.6062,7.5887,7.6062,65967.0
2016-05-06 12:15:00,8.69,8.69,8.67,8.67,84111.0,7.6062,7.6062,7.5887,7.5887,84111.0
2016-05-06 12:20:00,8.67,8.68,8.67,8.68,74787.0,7.5887,7.5974,7.5887,7.5974,74787.0
2016-05-06 12:25:00,8.68,8.68,8.66,8.67,69036.0,7.5974,7.5974,7.5799,7.5887,69036.0
2016-05-06 12:30:00,8.67,8.67,8.66,8.67,101550.0,7.5887,7.5887,7.5799,7.5887,101550.0
2016-05-06 12:35:00,8.67,8.7,8.67,8.69,61761.0,7.5887,7.6149,7.5887,7.6062,61761.0
2016-05-06 12:40:00,8.69,8.7,8.69,8.7,49332.0,7.6062,7.6149,7.6062,7.6149,49332.0
2016-05-06 12:45:00,8.7,8.7,8.69,8.69,58773.0,7.6149,7.6149,7.6062,7.6062,58773.0
2016-05-06 12:50:00,8.69,8.7,8.69,8.7,75942.0,7.6062,7.6149,7.6062,7.6149,75942.0
2016-05-06 12:55:00,8.7,8.71,8.7,8.71,92520.0,7.6149,7.6237,7.6149,7.6237,92520.0
2016-05-06 13:00:00,8.71,8.71,8.7,8.7,82806.0,7.6237,7.6237,7.6149,7.6149,82806.0
2016-05-06 13:05:00,8.7,8.71,8.7,8.71,88923.0,7.6149,7.6237,7.6149,7.6237,88923.0
2016-05-06 13:10:00,8.71,8.72,8.71,8.72,95772.0,7.6237,7.6324,7.6237,7.6324,95772.0
2016-05-06 13:15:00,8.72,8.72,8.7,8.7,70800.0,7.6324,7.6324,7.6149,7.6149,70800.0
2016-05-06 13:20:00,8.7,8.72,8.7,8.72,83994.0,7.6149,7.6324,7.6149,7.6324,83994.0
2016-05-06 13:25:00,8.71,8.72,8.7,8.7,85542.0,7.6237,7.6324,7.6149,7.6149,85542.0
2016-05-06 13:30:00,8.7,8.71,8.69,8.71,80673.0,7.6149,7.6237,7.6062,7.6237,80673.0
2016-05-06 13:35:00,8.71,8.72,8.7,8.71,76674.0,7.6237,7.6324,7.6149,7.6237,76674.0
2016-05-06 13:40:00,8.71,8.71,8.69,8.69,124779.0,7.6237,7.6237,7.6062,7.6062,124779.0
2016-05-06 13:45:00,8.69,8.7,8.69,8.7,108054.0,7.6062,7.6149,7.6062,7.6149,108054.0
2016-05-06 13:50:00,8.7,8.7,8.69,8.7,57189.0,7.6149,7.6149,7.6062,7.6149,57189.0
2016-05-06 13:55:00,8.7,8.72,8.69,8.71,108720.0,7.6149,7.6324,7.6062,7.6237,108720.0
2016-05-06 14:00:00,8.72,8.72,8.71,8.72,248145.0,7.6324,7.6324,7.6237,7.6324,248145.0
2016-05-06 14:05:00,8.72,8.73,8.71,8.72,149283.0,7.6324,7.6412,7.6237,7.6324,149283.0
2016-05-06 14:10:00,8.72,8.72,8.71,8.72,85014.0,7.6324,7.6324,7.6237,7.6324,85014.0
2016-05-06 14:15:00,8.72,8.73,8.72,8.73,112473.0,7.6324,7.6412,7.6324,7.6412,112473.0
2016-05-06 14:20:00,8.72,8.73,8.72,8.72,126843.0,7.6324,7.6412,7.6324,7.6324,126843.0
2016-05-06 14:25:00,8.72,8.73,8.72,8.72,108219.0,7.6324,7.6412,7.6324,7.6324,108219.0
2016-05-06 14:30:00,8.72,8.72,8.71,8.72,194277.0,7.6324,7.6324,7.6237,7.6324,194277.0
2016-05-06 14:35:00,8.72,8.73,8.71,8.73,84798.0,7.6324,7.6412,7.6237,7.6412,84798.0
2016-05-06 14:40:00,8.73,8.73,8.73,8.73,112572.0,7.6412,7.6412,7.6412,7.6412,112572.0
2016-05-06 14:45:00,8.73,8.75,8.73,8.74,132369.0,7.6412,7.6587,7.6412,7.6499,132369.0
2016-05-06 14:50:00,8.74,8.74,8.73,8.74,65121.0,7.6499,7.6499,7.6412,7.6499,65121.0
2016-05-06 14:55:00,8.74,8.74,8.73,8.73,71682.0,7.6499,7.6499,7.6412,7.6412,71682.0
2016-05-06 15:00:00,8.73,8.74,8.73,8.74,90450.0,7.6412,7.6499,7.6412,7.6499,90450.0
2016-05-06 15:05:00,8.74,8.75,8.73,8.73,121281.0,7.6499,7.6587,7.6412,7.6412,121281.0
2016-05-06 15:10:00,8.73,8.73,8.72,8.73,77640.0,7.6412,7.6412,7.6324,7.6412,77640.0
2016-05-06 15:15:00,8.73,8.74,8.73,8.73,123309.0,7.6412,7.6499,7.6412,7.6412,123309.0
2016-05-06 15:20:00,8.73,8.75,8.73,8.74,141576.0,7.6412,7.6587,7.6412,7.6499,141576.0
2016-05-06 15:25:00,8.74,8.75,8.74,8.74,55848.0,7.6499,7.6587,7.6499,7.6499,55848.0
2016-05-06 15:30:00,8.74,8.74,8.72,8.73,146811.0,7.6499,7.6499,7.6324,7.6412,146811.0
2016-05-06 15:35:00,8.73,8.73,8.71,8.72,563070.0,7.6412,7.6412,7.6237,7.6324,563070.0
2016-05-06 15:40:00,8.72,8.72,8.71,8.71,272928.0,7.6324,7.6324,7.6237,7.6237,272928.0
2016-05-06 15:45:00,8.71,8.72,8.71,8.71,194388.0,7.6237,7.6324,7.6237,7.6237,194388.0
2016-05-06 15:50:00,8.71,8.73,8.71,8.72,272616.0,7.6237,7.6412,7.6237,7.6324,272616.0
2016-05-06 15:55:00,8.72,8.73,8.71,8.72,709461.0,7.6324,7.6412,7.6237,7.6324,709461.0
2016-05-09 09:30:00,8.73,8.73,8.67,8.68,204348.0,7.6412,7.6412,7.5887,7.5974,204348.0
2016-05-09 09:35:00,8.68,8.68,8.64,8.65,178047.0,7.5974,7.5974,7.5624,7.5712,178047.0
2016-05-09 09:40:00,8.64,8.68,8.64,8.68,203613.0,7.5624,7.5974,7.5624,7.5974,203613.0
2016-05-09 09:45:00,8.68,8.68,8.63,8.64,375765.0,7.5974,7.5974,7.5536,7.5624,375765.0
2016-05-09 09:50:00,8.64,8.64,8.61,8.62,245166.0,7.5624,7.5624,7.5361,7.5449,245166.0
2016-05-09 09:55:00,8.62,8.63,8.6,8.63,420255.0,7.5449,7.5536,7.5274,7.5536,420255.0
2016-05-09 10:00:00,8.63,8.66,8.63,8.65,250842.0,7.5536,7.5799,7.5536,7.5712,250842.0
2016-05-09 10:05:00,8.65,8.66,8.64,8.65,267228.0,7.5712,7.5799,7.5624,7.5712,267228.0
2016-05-09 10:10:00,8.65,8.65,8.62,8.62,128133.0,7.5712,7.5712,7.5449,7.5449,128133.0
2016-05-09 10:15:00,8.62,8.63,8.6,8.61,556998.0,7.5449,7.5536,7.5274,7.5361,556998.0
2016-05-09 10:20:00,8.61,8.61,8.6,8.6,354726.0,7.5361,7.5361,7.5274,7.5274,354726.0
2016-05-09 10:25:00,8.6,8.61,8.59,8.6,219093.0,7.5274,7.5361,7.5186,7.5274,219093.0
2016-05-09 10:30:00,8.6,8.6,8.59,8.6,285756.0,7.5274,7.5274,7.5186,7.5274,285756.0
2016-05-09 10:35:00,8.6,8.6,8.58,8.59,113133.0,7.5274,7.5274,7.5099,7.5186,113133.0
2016-05-09 10:40:00,8.59,8.6,8.59,8.59,176673.0,7.5186,7.5274,7.5186,7.5186,176673.0
2016-05-09 10:45:00,8.59,8.59,8.58,8.59,215058.0,7.5186,7.5186,7.5099,7.5186,215058.0
2016-05-09 10:50:00,8.59,8.6,8.58,8.58,130587.0,7.5186,7.5274,7.5099,7.5099,130587.0
2016-05-09 10:55:00,8.58,8.6,8.58,8.59,151362.0,7.5099,7.5274,7.5099,7.5186,151362.0
2016-05-09 11:00:00,8.59,8.62,8.59,8.61,273267.0,7.5186,7.5449,7.5186,7.5361,273267.0
2016-05-09 11:05:00,8.61,8.62,8.6,8.61,121260.0,7.5361,7.5449,7.5274,7.5361,121260.0
2016-05-09 11:10:00,8.61,8.61,8.57,8.57,151614.0,7.5361,7.5361,7.5011,7.5011,151614.0
2016-05-09 11:15:00,8.57,8.58,8.56,8.57,228486.0,7.5011,7.5099,7.4924,7.5011,228486.0
2016-05-09 11:20:00,8.57,8.59,8.57,8.59,174891.0,7.5011,7.5186,7.5011,7.5186,174891.0
2016-05-09 11:25:00,8.59,8.61,8.58,8.6,136401.0,7.5186,7.5361,7.5099,7.5274,136401.0
2016-05-09 11:30:00,8.6,8.61,8.59,8.6,153084.0,7.5274,7.5361,7.5186,7.5274,153084.0
2016-05-09 11:35:00,8.6,8.6,8.59,8.6,111255.0,7.5274,7.5274,7.5186,7.5274,111255.0
2016-05-09 11:40:00,8.6,8.61,8.6,8.61,150111.0,7.5274,7.5361,7.5274,7.5361,150111.0
2016-05-09 11:45:00,8.61,8.62,8.59,8.6,159543.0,7.5361,7.5449,7.5186,7.5274,159543.0
2016-05-09 11:50:00,8.6,8.61,8.6,8.6,57870.0,7.5274,7.5361,7.5274,7.5274,57870.0
2016-05-09 11:55:00,8.6,8.61,8.6,8.61,152991.0,7.5274,7.5361,7.5274,7.5361,152991.0
2016-05-09 12:00:00,8.61,8.62,8.6,8.62,76917.0,7.5361,7.5449,7.5274,7.5449,76917.0
2016-05-09 12:05:00,8.62,8.62,8.6,8.6,259644.0,7.5449,7.5449,7.5274,7.5274,259644.0
2016-05-09 12:10:00,8.6,8.61,8.59,8.6,136662.0,7.5274,7.5361,7.5186,7.5274,136662.0
2016-05-09 12:15:00,8.6,8.61,8.59,8.61,107100.0,7.5274,7.5361,7.5186,7.5361,107100.0
2016-05-09 12:20:00,8.61,8.63,8.6,8.62,161583.0,7.5361,7.5536,7.5274,7.5449,161583.0
2016-05-09 12:25:00,8.62,8.62,8.61,8.61,69912.0,7.5449,7.5449,7.5361,7.5361,69912.0
2016-05-09 12:30:00,8.62,8.62,8.6,8.61,147192.0,7.5449,7.5449,7.5274,7.5361,147192.0
2016-05-09 12:35:00,8.6,8.62,8.6,8.62,208791.0,7.5274,7.5449,7.5274,7.5449,208791.0
2016-05-09 12:40:00,8.62,8.64,8.62,8.63,81342.0,7.5449,7.5624,7.5449,7.5536,81342.0
2016-05-09 12:45:00,8.63,8.64,8.62,8.63,208401.0,7.5536,7.5624,7.5449,7.5536,208401.0
2016-05-09 12:50:00,8.63,8.64,8.62,8.63,116607.0,7.5536,7.5624,7.5449,7.5536,116607.0
2016-05-09 12:55:00,8.63,8.65,8.63,8.65,114918.0,7.5536,7.5712,7.5536,7.5712,114918.0
2016-05-09 13:00:00,8.65,8.65,8.64,8.65,140166.0,7.5712,7.5712,7.5624,7.5712,140166.0
2016-05-09 13:05:00,8.65,8.66,8.64,8.66,120609.0,7.5712,7.5799,7.5624,7.5799,120609.0
2016-05-09 13:10:00,8.66,8.66,8.65,8.66,85455.0,7.5799,7.5799,7.5712,7.5799,85455.0
2016-05-09 13:15:00,8.65,8.66,8.65,8.65,115053.0,7.5712,7.5799,7.5712,7.5712,115053.0
2016-05-09 13:20:00,8.65,8.66,8.64,8.66,173565.0,7.5712,7.5799,7.5624,7.5799,173565.0
2016-05-09 13:25:00,8.65,8.66,8.65,8.65,111912.0,7.5712,7.5799,7.5712,7.5712,111912.0
2016-05-09 13:30:00,8.65,8.67,8.65,8.66,113139.0,7.5712,7.5887,7.5712,7.5799,113139.0
2016-05-09 13:35:00,8.66,8.66,8.64,8.64,64446.0,7.5799,7.5799,7.5624,7.5624,64446.0
2016-05-09 13:40:00,8.64,8.66,8.64,8.65,152592.0,7.5624,7.5799,7.5624,7.5712,152592.0
2016-05-09 13:45:00,8.65,8.66,8.65,8.65,57927.0,7.5712,7.5799,7.5712,7.5712,57927.0
2016-05-09 13:50:00,8.65,8.66,8.65,8.65,111846.0,7.5712,7.5799,7.5712,7.5712,111846.0
2016-05-09 13:55:00,8.65,8.65,8.64,8.64,92826.0,7.5712,7.5712,7.5624,7.5624,92826.0
2016-05-09 14:00:00,8.65,8.66,8.64,8.65,216699.0,7.5712,7.5799,7.5624,7.5712,216699.0
2016-05-09 14:05:00,8.65,8.65,8.64,8.65,103590.0,7.5712,7.5712,7.5624,7.5712,103590.0
2016-05-09 14:10:00,8.65,8.66,8.65,8.66,198852.0,7.5712,7.5799,7.5712,7.5799,198852.0
2016-05-09 14:15:00,8.66,8.67,8.65,8.66,133020.0,7.5799,7.5887,7.5712,7.5799,133020.0
2016-05-09 14:20:00,8.66,8.67,8.65,8.67,86496.0,7.5799,7.5887,7.5712,7.5887,86496.0
2016-05-09 14:25:00,8.67,8.67,8.66,8.67,123723.0,7.5887,7.5887,7.5799,7.5887,123723.0
2016-05-09 14:30:00,8.67,8.67,8.66,8.66,211419.0,7.5887,7.5887,7.5799,7.5799,211419.0
2016-05-09 14:35:00,8.66,8.67,8.66,8.67,74052.0,7.5799,7.5887,7.5799,7.5887,74052.0
2016-05-09 14:40:00,8.67,8.67,8.66,8.67,46956.0,7.5887,7.5887,7.5799,7.5887,46956.0
2016-05-09 14:45:00,8.67,8.67,8.66,8.67,109836.0,7.5887,7.5887,7.5799,7.5887,109836.0
2016-05-09 14:50:00,8.67,8.68,8.67,8.68,127083.0,7.5887,7.5974,7.5887,7.5974,127083.0
2016-05-09 14:55:00,8.68,8.68,8.66,8.67,147006.0,7.5974,7.5974,7.5799,7.5887,147006.0
2016-05-09 15:00:00,8.67,8.68,8.67,8.67,72240.0,7.5887,7.5974,7.5887,7.5887,72240.0
2016-05-09 15:05:00,8.67,8.67,8.65,8.66,111420.0,7.5887,7.5887,7.5712,7.5799,111420.0
2016-05-09 15:10:00,8.65,8.66,8.65,8.65,235632.0,7.5712,7.5799,7.5712,7.5712,235632.0
2016-05-09 15:15:00,8.65,8.67,8.65,8.67,176574.0,7.5712,7.5887,7.5712,7.5887,176574.0
2016-05-09 15:20:00,8.67,8.67,8.66,8.66,325842.0,7.5887,7.5887,7.5799,7.5799,325842.0
2016-05-09 15:25:00,8.66,8.67,8.65,8.65,172809.0,7.5799,7.5887,7.5712,7.5712,172809.0
2016-05-09 15:30:00,8.65,8.65,8.64,8.64,165981.0,7.5712,7.5712,7.5624,7.5624,165981.0
2016-05-09 15:35:00,8.64,8.65,8.64,8.64,171612.0,7.5624,7.5712,7.5624,7.5624,171612.0
2016-05-09 15:40:00,8.64,8.65,8.63,8.64,304356.0,7.5624,7.5712,7.5536,7.5624,304356.0
2016-05-09 15:45:00,8.64,8.64,8.63,8.64,206166.0,7.5624,7.5624,7.5536,7.5624,206166.0
2016-05-09 15:50:00,8.64,8.64,8.62,8.62,442203.0,7.5624,7.5624,7.5449,7.5449,442203.0
2016-05-09 15:55:00,8.62,8.63,8.61,8.62,1116315.0,7.5449,7.5536,7.5361,7.5449,1116315.0
2016-05-10 09:30:00,8.63,8.68,8.63,8.67,283461.0,7.5536,7.5974,7.5536,7.5887,283461.0
2016-05-10 09:35:00,8.67,8.72,8.67,8.72,216423.0,7.5887,7.6324,7.5887,7.6324,216423.0
2016-05-10 09:40:00,8.71,8.73,8.71,8.73,289260.0,7.6237,7.6412,7.6237,7.6412,289260.0
2016-05-10 09:45:00,8.73,8.75,8.73,8.75,403368.0,7.6412,7.6587,7.6412,7.6587,403368.0
2016-05-10 09:50:00,8.75,8.75,8.73,8.74,367731.0,7.6587,7.6587,7.6412,7.6499,367731.0
2016-05-10 09:55:00,8.74,8.74,8.71,8.72,328524.0,7.6499,7.6499,7.6237,7.6324,328524.0
2016-05-10 10:00:00,8.73,8.73,8.71,8.71,509973.0,7.6412,7.6412,7.6237,7.6237,509973.0
2016-05-10 10:05:00,8.71,8.71,8.69,8.69,424047.0,7.6237,7.6237,7.6062,7.6062,424047.0
2016-05-10 10:10:00,8.69,8.74,8.69,8.73,161166.0,7.6062,7.6499,7.6062,7.6412,161166.0
2016-05-10 10:15:00,8.73,8.76,8.73,8.75,772740.0,7.6412,7.6674,7.6412,7.6587,772740.0
2016-05-10 10:20:00,8.75,8.77,8.74,8.74,335277.0,7.6587,7.6762,7.6499,7.6499,335277.0
2016-05-10 10:25:00,8.74,8.75,8.73,8.75,374709.0,7.6499,7.6587,7.6412,7.6587,374709.0
2016-05-10 10:30:00,8.75,8.78,8.74,8.78,149241.0,7.6587,7.6849,7.6499,7.6849,149241.0
2016-05-10 10:35:00,8.78,8.78,8.75,8.76,233967.0,7.6849,7.6849,7.6587,7.6674,233967.0
2016-05-10 10:40:00,8.76,8.78,8.76,8.78,151023.0,7.6674,7.6849,7.6674,7.6849,151023.0
2016-05-10 10:45:00,8.78,8.79,8.78,8.79,125265.0,7.6849,7.6937,7.6849,7.6937,125265.0
2016-05-10 10:50:00,8.79,8.79,8.76,8.77,182829.0,7.6937,7.6937,7.6674,7.6762,182829.0
2016-05-10 10:55:00,8.77,8.78,8.77,8.77,177822.0,7.6762,7.6849,7.6762,7.6762,177822.0
2016-05-10 11:00:00,8.77,8.77,8.76,8.77,90999.0,7.6762,7.6762,7.6674,7.6762,90999.0
2016-05-10 11:05:00,8.77,8.78,8.76,8.78,118293.0,7.6762,7.6849,7.6674,7.6849,118293.0
2016-05-10 11:10:00,8.78,8.78,8.77,8.77,115059.0,7.6849,7.6849,7.6762,7.6762,115059.0
2016-05-10 11:15:00,8.77,8.78,8.77,8.77,100146.0,7.6762,7.6849,7.6762,7.6762,100146.0
2016-05-10 11:20:00,8.77,8.77,8.76,8.77,86214.0,7.6762,7.6762,7.6674,7.6762,86214.0
2016-05-10 11:25:00,8.76,8.77,8.75,8.76,128772.0,7.6674,7.6762,7.6587,7.6674,128772.0
2016-05-10 11:30:00,8.76,8.77,8.75,8.76,177243.0,7.6674,7.6762,7.6587,7.6674,177243.0
2016-05-10 11:35:00,8.76,8.76,8.75,8.76,96966.0,7.6674,7.6674,7.6587,7.6674,96966.0
2016-05-10 11:40:00,8.76,8.77,8.74,8.74,603393.0,7.6674,7.6762,7.6499,7.6499,603393.0
2016-05-10 11:45:00,8.74,8.75,8.74,8.74,242505.0,7.6499,7.6587,7.6499,7.6499,242505.0
2016-05-10 11:50:00,8.74,8.76,8.74,8.76,62439.0,7.6499,7.6674,7.6499,7.6674,62439.0
2016-05-10 11:55:00,8.76,8.77,8.75,8.77,542757.0,7.6674,7.6762,7.6587,7.6762,542757.0
2016-05-10 12:00:00,8.77,8.77,8.75,8.77,430821.0,7.6762,7.6762,7.6587,7.6762,430821.0
2016-05-10 12:05:00,8.77,8.79,8.77,8.78,144621.0,7.6762,7.6937,7.6762,7.6849,144621.0
2016-05-10 12:10:00,8.78,8.8,8.78,8.8,153360.0,7.6849,7.7024,7.6849,7.7024,153360.0
2016-05-10 12:15:00,8.8,8.8,8.79,8.79,279696.0,7.7024,7.7024,7.6937,7.6937,279696.0
2016-05-10 12:20:00,8.79,8.79,8.79,8.79,38367.0,7.6937,7.6937,7.6937,7.6937,38367.0
2016-05-10 12:25:00,8.79,8.8,8.79,8.8,104790.0,7.6937,7.7024,7.6937,7.7024,104790.0
2016-05-10 12:30:00,8.8,8.8,8.78,8.78,145236.0,7.7024,7.7024,7.6849,7.6849,145236.0
2016-05-10 12:35:00,8.78,8.79,8.78,8.78,99534.0,7.6849,7.6937,7.6849,7.6849,99534.0
2016-05-10 12:40:00,8.78,8.79,8.77,8.79,208122.0,7.6849,7.6937,7.6762,7.6937,208122.0
2016-05-10 12:45:00,8.79,8.8,8.79,8.79,78174.0,7.6937,7.7024,7.6937,7.6937,78174.0
2016-05-10 12:50:00,8.79,8.8,8.79,8.79,123114.0,7.6937,7.7024,7.6937,7.6937,123114.0
2016-05-10 12:55:00,8.8,8.8,8.79,8.8,42873.0,7.7024,7.7024,7.6937,7.7024,42873.0
2016-05-10 13:00:00,8.8,8.8,8.79,8.79,79281.0,7.7024,7.7024,7.6937,7.6937,79281.0
2016-05-10 13:05:00,8.8,8.8,8.79,8.8,66123.0,7.7024,7.7024,7.6937,7.7024,66123.0
2016-05-10 13:10:00,8.8,8.8,8.78,8.78,81954.0,7.7024,7.7024,7.6849,7.6849,81954.0
2016-05-10 13:15:00,8.78,8.79,8.78,8.78,86412.0,7.6849,7.6937,7.6849,7.6849,86412.0
2016-05-10 13:20:00,8.78,8.79,8.78,8.78,66378.0,7.6849,7.6937,7.6849,7.6849,66378.0
2016-05-10 13:25:00,8.78,8.79,8.78,8.79,67779.0,7.6849,7.6937,7.6849,7.6937,67779.0
2016-05-10 13:30:00,8.79,8.79,8.78,8.79,63054.0,7.6937,7.6937,7.6849,7.6937,63054.0
2016-05-10 13:35:00,8.78,8.8,8.78,8.78,261018.0,7.6849,7.7024,7.6849,7.6849,261018.0
2016-05-10 13:40:00,8.79,8.79,8.79,8.79,50268.0,7.6937,7.6937,7.6937,7.6937,50268.0
2016-05-10 13:45:00,8.79,8.8,8.79,8.8,44898.0,7.6937,7.7024,7.6937,7.7024,44898.0
2016-05-10 13:50:00,8.8,8.81,8.79,8.81,70599.0,7.7024,7.7112,7.6937,7.7112,70599.0
2016-05-10 13:55:00,8.81,8.81,8.8,8.8,108492.0,7.7112,7.7112,7.7024,7.7024,108492.0
2016-05-10 14:00:00,8.8,8.81,8.79,8.79,123852.0,7.7024,7.7112,7.6937,7.6937,123852.0
2016-05-10 14:05:00,8.79,8.79,8.78,8.78,134658.0,7.6937,7.6937,7.6849,7.6849,134658.0
2016-05-10 14:10:00,8.78,8.8,8.78,8.8,78492.0,7.6849,7.7024,7.6849,7.7024,78492.0
2016-05-10 14:15:00,8.8,8.8,8.79,8.79,86457.0,7.7024,7.7024,7.6937,7.6937,86457.0
2016-05-10 14:20:00,8.8,8.8,8.79,8.8,45006.0,7.7024,7.7024,7.6937,7.7024,45006.0
2016-05-10 14:25:00,8.8,8.8,8.79,8.8,105057.0,7.7024,7.7024,7.6937,7.7024,105057.0
2016-05-10 14:30:00,8.8,8.8,8.79,8.8,81978.0,7.7024,7.7024,7.6937,7.7024,81978.0
2016-05-10 14:35:00,8.8,8.8,8.8,8.8,53367.0,7.7024,7.7024,7.7024,7.7024,53367.0
2016-05-10 14:40:00,8.8,8.81,8.8,8.81,98160.0,7.7024,7.7112,7.7024,7.7112,98160.0
2016-05-10 14:45:00,8.81,8.81,8.8,8.8,78954.0,7.7112,7.7112,7.7024,7.7024,78954.0
2016-05-10 14:50:00,8.8,8.81,8.8,8.8,92310.0,7.7024,7.7112,7.7024,7.7024,92310.0
2016-05-10 14:55:00,8.8,8.8,8.78,8.79,293445.0,7.7024,7.7024,7.6849,7.6937,293445.0
2016-05-10 15:00:00,8.79,8.8,8.78,8.8,124092.0,7.6937,7.7024,7.6849,7.7024,124092.0
2016-05-10 15:05:00,8.8,8.8,8.8,8.8,97794.0,7.7024,7.7024,7.7024,7.7024,97794.0
2016-05-10 15:10:00,8.8,8.81,8.8,8.81,123234.0,7.7024,7.7112,7.7024,7.7112,123234.0
2016-05-10 15:15:00,8.81,8.81,8.8,8.81,136431.0,7.7112,7.7112,7.7024,7.7112,136431.0
2016-05-10 15:20:00,8.81,8.83,8.8,8.82,197427.0,7.7112,7.7287,7.7024,7.7199,197427.0
2016-05-10 15:25:00,8.82,8.83,8.82,8.83,189843.0,7.7199,7.7287,7.7199,7.7287,189843.0
2016-05-10 15:30:00,8.83,8.83,8.82,8.82,95859.0,7.7287,7.7287,7.7199,7.7199,95859.0
2016-05-10 15:35:00,8.82,8.83,8.81,8.81,296724.0,7.7199,7.7287,7.7112,7.7112,296724.0
2016-05-10 15:40:00,8.81,8.83,8.81,8.82,365304.0,7.7112,7.7287,7.7112,7.7199,365304.0
2016-05-10 15:45:00,8.82,8.82,8.81,8.81,289863.0,7.7199,7.7199,7.7112,7.7112,289863.0
2016-05-10 15:50:00,8.81,8.81,8.8,8.8,528726.0,7.7112,7.7112,7.7024,7.7024,528726.0
2016-05-10 15:55:00,8.8,8.8,8.79,8.79,1510332.0,7.7024,7.7024,7.6937,7.6937,1510332.0
2016-05-11 09:30:00,8.79,8.79,8.76,8.77,220578.0,7.6937,7.6937,7.6674,7.6762,220578.0
2016-05-11 09:35:00,8.77,8.8,8.76,8.79,153933.0,7.6762,7.7024,7.6674,7.6937,153933.0
2016-05-11 09:40:00,8.79,8.79,8.78,8.78,95115.0,7.6937,7.6937,7.6849,7.6849,95115.0
2016-05-11 09:45:00,8.78,8.78,8.74,8.74,132921.0,7.6849,7.6849,7.6499,7.6499,132921.0
2016-05-11 09:50:00,8.74,8.74,8.71,8.71,81759.0,7.6499,7.6499,7.6237,7.6237,81759.0
2016-05-11 09:55:00,8.71,8.72,8.69,8.71,152709.0,7.6237,7.6324,7.6062,7.6237,152709.0
2016-05-11 10:00:00,8.71,8.71,8.69,8.71,106290.0,7.6237,7.6237,7.6062,7.6237,106290.0
2016-05-11 10:05:00,8.71,8.71,8.69,8.69,170994.0,7.6237,7.6237,7.6062,7.6062,170994.0
2016-05-11 10:10:00,8.69,8.69,8.67,8.69,206277.0,7.6062,7.6062,7.5887,7.6062,206277.0
2016-05-11 10:15:00,8.68,8.69,8.67,8.68,158778.0,7.5974,7.6062,7.5887,7.5974,158778.0
2016-05-11 10:20:00,8.68,8.69,8.67,8.69,132768.0,7.5974,7.6062,7.5887,7.6062,132768.0
2016-05-11 10:25:00,8.69,8.7,8.67,8.7,151641.0,7.6062,7.6149,7.5887,7.6149,151641.0
2016-05-11 10:30:00,8.7,8.75,8.7,8.74,252555.0,7.6149,7.6587,7.6149,7.6499,252555.0
2016-05-11 10:35:00,8.74,8.75,8.72,8.72,332799.0,7.6499,7.6587,7.6324,7.6324,332799.0
2016-05-11 10:40:00,8.72,8.73,8.71,8.73,191064.0,7.6324,7.6412,7.6237,7.6412,191064.0
2016-05-11 10:45:00,8.73,8.73,8.72,8.73,171321.0,7.6412,7.6412,7.6324,7.6412,171321.0
2016-05-11 10:50:00,8.73,8.73,8.71,8.72,208719.0,7.6412,7.6412,7.6237,7.6324,208719.0
2016-05-11 10:55:00,8.72,8.73,8.71,8.72,315960.0,7.6324,7.6412,7.6237,7.6324,315960.0
2016-05-11 11:00:00,8.72,8.72,8.7,8.7,214428.0,7.6324,7.6324,7.6149,7.6149,214428.0
2016-05-11 11:05:00,8.7,8.7,8.69,8.69,80334.0,7.6149,7.6149,7.6062,7.6062,80334.0
2016-05-11 11:10:00,8.69,8.72,8.69,8.71,124413.0,7.6062,7.6324,7.6062,7.6237,124413.0
2016-05-11 11:15:00,8.71,8.73,8.71,8.71,128292.0,7.6237,7.6412,7.6237,7.6237,128292.0
2016-05-11 11:20:00,8.72,8.74,8.72,8.73,67209.0,7.6324,7.6499,7.6324,7.6412,67209.0
2016-05-11 11:25:00,8.73,8.74,8.72,8.72,120510.0,7.6412,7.6499,7.6324,7.6324,120510.0
2016-05-11 11:30:00,8.72,8.73,8.72,8.73,90708.0,7.6324,7.6412,7.6324,7.6412,90708.0
2016-05-11 11:35:00,8.73,8.75,8.73,8.73,127560.0,7.6412,7.6587,7.6412,7.6412,127560.0
2016-05-11 11:40:00,8.73,8.74,8.72,8.73,83220.0,7.6412,7.6499,7.6324,7.6412,83220.0
2016-05-11 11:45:00,8.73,8.75,8.73,8.73,116187.0,7.6412,7.6587,7.6412,7.6412,116187.0
2016-05-11 11:50:00,8.73,8.74,8.72,8.73,146193.0,7.6412,7.6499,7.6324,7.6412,146193.0
2016-05-11 11:55:00,8.73,8.73,8.72,8.73,213384.0,7.6412,7.6412,7.6324,7.6412,213384.0
2016-05-11 12:00:00,8.72,8.72,8.7,8.71,189030.0,7.6324,7.6324,7.6149,7.6237,189030.0
2016-05-11 12:05:00,8.71,8.72,8.71,8.71,89196.0,7.6237,7.6324,7.6237,7.6237,89196.0
2016-05-11 12:10:00,8.71,8.73,8.71,8.71,108105.0,7.6237,7.6412,7.6237,7.6237,108105.0
2016-05-11 12:15:00,8.71,8.73,8.71,8.73,74274.0,7.6237,7.6412,7.6237,7.6412,74274.0
2016-05-11 12:20:00,8.73,8.74,8.73,8.73,80034.0,7.6412,7.6499,7.6412,7.6412,80034.0
2016-05-11 12:25:00,8.73,8.74,8.73,8.74,45681.0,7.6412,7.6499,7.6412,7.6499,45681.0
2016-05-11 12:30:00,8.73,8.74,8.73,8.73,89823.0,7.6412,7.6499,7.6412,7.6412,89823.0
2016-05-11 12:35:00,8.73,8.74,8.73,8.73,114366.0,7.6412,7.6499,7.6412,7.6412,114366.0
2016-05-11 12:40:00,8.73,8.73,8.73,8.73,32349.0,7.6412,7.6412,7.6412,7.6412,32349.0
2016-05-11 12:45:00,8.73,8.73,8.72,8.72,109950.0,7.6412,7.6412,7.6324,7.6324,109950.0
2016-05-11 12:50:00,8.72,8.72,8.71,8.71,43395.0,7.6324,7.6324,7.6237,7.6237,43395.0
2016-05-11 12:55:00,8.71,8.72,8.71,8.72,32844.0,7.6237,7.6324,7.6237,7.6324,32844.0
2016-05-11 13:00:00,8.72,8.72,8.72,8.72,62076.0,7.6324,7.6324,7.6324,7.6324,62076.0
2016-05-11 13:05:00,8.72,8.73,8.72,8.72,52485.0,7.6324,7.6412,7.6324,7.6324,52485.0
2016-05-11 13:10:00,8.72,8.73,8.71,8.72,136608.0,7.6324,7.6412,7.6237,7.6324,136608.0
2016-05-11 13:15:00,8.72,8.72,8.7,8.7,39186.0,7.6324,7.6324,7.6149,7.6149,39186.0
2016-05-11 13:20:00,8.7,8.71,8.7,8.7,102507.0,7.6149,7.6237,7.6149,7.6149,102507.0
2016-05-11 13:25:00,8.7,8.71,8.69,8.7,136542.0,7.6149,7.6237,7.6062,7.6149,136542.0
2016-05-11 13:30:00,8.7,8.71,8.7,8.7,72654.0,7.6149,7.6237,7.6149,7.6149,72654.0
2016-05-11 13:35:00,8.7,8.71,8.7,8.7,62304.0,7.6149,7.6237,7.6149,7.6149,62304.0
2016-05-11 13:40:00,8.7,8.71,8.7,8.7,68016.0,7.6149,7.6237,7.6149,7.6149,68016.0
2016-05-11 13:45:00,8.7,8.7,8.69,8.7,107169.0,7.6149,7.6149,7.6062,7.6149,107169.0
2016-05-11 13:50:00,8.7,8.7,8.69,8.69,38751.0,7.6149,7.6149,7.6062,7.6062,38751.0
2016-05-11 13:55:00,8.69,8.7,8.69,8.69,63702.0,7.6062,7.6149,7.6062,7.6062,63702.0
2016-05-11 14:00:00,8.69,8.69,8.68,8.68,58206.0,7.6062,7.6062,7.5974,7.5974,58206.0
2016-05-11 14:05:00,8.68,8.69,8.67,8.67,166263.0,7.5974,7.6062,7.5887,7.5887,166263.0
2016-05-11 14:10:00,8.68,8.68,8.67,8.68,72801.0,7.5974,7.5974,7.5887,7.5974,72801.0
2016-05-11 14:15:00,8.68,8.68,8.66,8.67,178230.0,7.5974,7.5974,7.5799,7.5887,178230.0
2016-05-11 14:20:00,8.67,8.67,8.66,8.67,29730.0,7.5887,7.5887,7.5799,7.5887,29730.0
2016-05-11 14:25:00,8.67,8.67,8.66,8.67,290814.0,7.5887,7.5887,7.5799,7.5887,290814.0
2016-05-11 14:30:00,8.67,8.67,8.66,8.66,90744.0,7.5887,7.5887,7.5799,7.5799,90744.0
2016-05-11 14:35:00,8.66,8.67,8.66,8.67,81609.0,7.5799,7.5887,7.5799,7.5887,81609.0
2016-05-11 14:40:00,8.67,8.67,8.66,8.67,31125.0,7.5887,7.5887,7.5799,7.5887,31125.0
2016-05-11 14:45:00,8.66,8.67,8.66,8.66,245763.0,7.5799,7.5887,7.5799,7.5799,245763.0
2016-05-11 14:50:00,8.66,8.66,8.65,8.65,106173.0,7.5799,7.5799,7.5712,7.5712,106173.0
2016-05-11 14:55:00,8.66,8.66,8.65,8.65,78768.0,7.5799,7.5799,7.5712,7.5712,78768.0
2016-05-11 15:00:00,8.65,8.65,8.64,8.64,318744.0,7.5712,7.5712,7.5624,7.5624,318744.0
2016-05-11 15:05:00,8.64,8.66,8.64,8.66,200391.0,7.5624,7.5799,7.5624,7.5799,200391.0
2016-05-11 15:10:00,8.66,8.66,8.66,8.66,46674.0,7.5799,7.5799,7.5799,7.5799,46674.0
2016-05-11 15:15:00,8.66,8.66,8.65,8.65,150474.0,7.5799,7.5799,7.5712,7.5712,150474.0
2016-05-11 15:20:00,8.65,8.65,8.64,8.65,261336.0,7.5712,7.5712,7.5624,7.5712,261336.0
2016-05-11 15:25:00,8.65,8.65,8.64,8.65,253398.0,7.5712,7.5712,7.5624,7.5712,253398.0
2016-05-11 15:30:00,8.65,8.65,8.64,8.65,160647.0,7.5712,7.5712,7.5624,7.5712,160647.0
2016-05-11 15:35:00,8.66,8.66,8.65,8.65,165627.0,7.5799,7.5799,7.5712,7.5712,165627.0
2016-05-11 15:40:00,8.65,8.65,8.64,8.64,226434.0,7.5712,7.5712,7.5624,7.5624,226434.0
2016-05-11 15:45:00,8.64,8.65,8.64,8.65,468333.0,7.5624,7.5712,7.5624,7.5712,468333.0
2016-05-11 15:50:00,8.65,8.65,8.64,8.64,301200.0,7.5712,7.5712,7.5624,7.5624,301200.0
2016-05-11 15:55:00,8.64,8.64,8.63,8.63,663258.0,7.5624,7.5624,7.5536,7.5536,663258.0
2016-05-12 09:30:00,8.66,8.67,8.64,8.67,383220.0,7.5799,7.5887,7.5624,7.5887,383220.0
2016-05-12 09:35:00,8.67,8.69,8.66,8.68,1292328.0,7.5887,7.6062,7.5799,7.5974,1292328.0
2016-05-12 09:40:00,8.67,8.67,8.64,8.64,241260.0,7.5887,7.5887,7.5624,7.5624,241260.0
2016-05-12 09:45:00,8.64,8.64,8.6,8.63,426855.0,7.5624,7.5624,7.5274,7.5536,426855.0
2016-05-12 09:50:00,8.63,8.66,8.62,8.62,1324782.0,7.5536,7.5799,7.5449,7.5449,1324782.0
2016-05-12 09:55:00,8.62,8.62,8.58,8.58,156225.0,7.5449,7.5449,7.5099,7.5099,156225.0
2016-05-12 10:00:00,8.58,8.62,8.58,8.61,243378.0,7.5099,7.5449,7.5099,7.5361,243378.0
2016-05-12 10:05:00,8.61,8.61,8.56,8.56,625782.0,7.5361,7.5361,7.4924,7.4924,625782.0
2016-05-12 10:10:00,8.56,8.59,8.56,8.58,471762.0,7.4924,7.5186,7.4924,7.5099,471762.0
2016-05-12 10:15:00,8.58,8.59,8.54,8.54,327939.0,7.5099,7.5186,7.4749,7.4749,327939.0
2016-05-12 10:20:00,8.54,8.56,8.53,8.56,182016.0,7.4749,7.4924,7.4661,7.4924,182016.0
2016-05-12 10:25:00,8.56,8.57,8.54,8.54,183375.0,7.4924,7.5011,7.4749,7.4749,183375.0
2016-05-12 10:30:00,8.54,8.54,8.5,8.52,365634.0,7.4749,7.4749,7.4399,7.4574,365634.0
2016-05-12 10:35:00,8.51,8.52,8.51,8.52,745875.0,7.4486,7.4574,7.4486,7.4574,745875.0
2016-05-12 10:40:00,8.52,8.52,8.47,8.47,616275.0,7.4574,7.4574,7.4136,7.4136,616275.0
2016-05-12 10:45:00,8.47,8.51,8.47,8.49,330630.0,7.4136,7.4486,7.4136,7.4311,330630.0
2016-05-12 10:50:00,8.48,8.49,8.48,8.48,286929.0,7.4224,7.4311,7.4224,7.4224,286929.0
2016-05-12 10:55:00,8.48,8.5,8.47,8.5,461880.0,7.4224,7.4399,7.4136,7.4399,461880.0
2016-05-12 11:00:00,8.5,8.51,8.47,8.49,338139.0,7.4399,7.4486,7.4136,7.4311,338139.0
2016-05-12 11:05:00,8.49,8.49,8.46,8.46,552921.0,7.4311,7.4311,7.4048,7.4048,552921.0
2016-05-12 11:10:00,8.46,8.51,8.46,8.5,628335.0,7.4048,7.4486,7.4048,7.4399,628335.0
2016-05-12 11:15:00,8.49,8.49,8.47,8.47,641652.0,7.4311,7.4311,7.4136,7.4136,641652.0
2016-05-12 11:20:00,8.47,8.47,8.45,8.47,271374.0,7.4136,7.4136,7.3961,7.4136,271374.0
2016-05-12 11:25:00,8.47,8.49,8.47,8.48,374763.0,7.4136,7.4311,7.4136,7.4224,374763.0
2016-05-12 11:30:00,8.48,8.5,8.48,8.5,309369.0,7.4224,7.4399,7.4224,7.4399,309369.0
2016-05-12 11:35:00,8.5,8.53,8.5,8.52,248607.0,7.4399,7.4661,7.4399,7.4574,248607.0
2016-05-12 11:40:00,8.52,8.52,8.5,8.5,229260.0,7.4574,7.4574,7.4399,7.4399,229260.0
2016-05-12 11:45:00,8.5,8.51,8.49,8.49,212877.0,7.4399,7.4486,7.4311,7.4311,212877.0
2016-05-12 11:50:00,8.49,8.5,8.48,8.48,238353.0,7.4311,7.4399,7.4224,7.4224,238353.0
2016-05-12 11:55:00,8.48,8.49,8.47,8.47,125304.0,7.4224,7.4311,7.4136,7.4136,125304.0
2016-05-12 12:00:00,8.47,8.49,8.46,8.48,328944.0,7.4136,7.4311,7.4048,7.4224,328944.0
2016-05-12 12:05:00,8.48,8.5,8.48,8.5,199338.0,7.4224,7.4399,7.4224,7.4399,199338.0
2016-05-12 12:10:00,8.5,8.51,8.5,8.5,63249.0,7.4399,7.4486,7.4399,7.4399,63249.0
2016-05-12 12:15:00,8.5,8.51,8.49,8.51,155484.0,7.4399,7.4486,7.4311,7.4486,155484.0
2016-05-12 12:20:00,8.51,8.51,8.51,8.51,55323.0,7.4486,7.4486,7.4486,7.4486,55323.0
2016-05-12 12:25:00,8.51,8.52,8.5,8.52,77016.0,7.4486,7.4574,7.4399,7.4574,77016.0
2016-05-12 12:30:00,8.52,8.52,8.5,8.5,193857.0,7.4574,7.4574,7.4399,7.4399,193857.0
2016-05-12 12:35:00,8.5,8.5,8.48,8.5,192237.0,7.4399,7.4399,7.4224,7.4399,192237.0
2016-05-12 12:40:00,8.5,8.5,8.49,8.5,145734.0,7.4399,7.4399,7.4311,7.4399,145734.0
2016-05-12 12:45:00,8.5,8.52,8.5,8.52,335250.0,7.4399,7.4574,7.4399,7.4574,335250.0
2016-05-12 12:50:00,8.52,8.52,8.51,8.52,202296.0,7.4574,7.4574,7.4486,7.4574,202296.0
2016-05-12 12:55:00,8.52,8.53,8.52,8.53,272073.0,7.4574,7.4661,7.4574,7.4661,272073.0
2016-05-12 13:00:00,8.53,8.53,8.52,8.52,97617.0,7.4661,7.4661,7.4574,7.4574,97617.0
2016-05-12 13:05:00,8.52,8.53,8.52,8.53,97827.0,7.4574,7.4661,7.4574,7.4661,97827.0
2016-05-12 13:10:00,8.52,8.54,8.51,8.53,139956.0,7.4574,7.4749,7.4486,7.4661,139956.0
2016-05-12 13:15:00,8.53,8.53,8.51,8.52,76011.0,7.4661,7.4661,7.4486,7.4574,76011.0
2016-05-12 13:20:00,8.52,8.54,8.52,8.53,62202.0,7.4574,7.4749,7.4574,7.4661,62202.0
2016-05-12 13:25:00,8.53,8.54,8.52,8.53,101400.0,7.4661,7.4749,7.4574,7.4661,101400.0
2016-05-12 13:30:00,8.53,8.53,8.51,8.51,131409.0,7.4661,7.4661,7.4486,7.4486,131409.0
2016-05-12 13:35:00,8.51,8.51,8.49,8.51,238704.0,7.4486,7.4486,7.4311,7.4486,238704.0
2016-05-12 13:40:00,8.51,8.52,8.5,8.51,147102.0,7.4486,7.4574,7.4399,7.4486,147102.0
2016-05-12 13:45:00,8.51,8.53,8.51,8.52,131202.0,7.4486,7.4661,7.4486,7.4574,131202.0
2016-05-12 13:50:00,8.51,8.52,8.51,8.52,75168.0,7.4486,7.4574,7.4486,7.4574,75168.0
2016-05-12 13:55:00,8.52,8.52,8.51,8.52,169929.0,7.4574,7.4574,7.4486,7.4574,169929.0
2016-05-12 14:00:00,8.52,8.54,8.52,8.54,182940.0,7.4574,7.4749,7.4574,7.4749,182940.0
2016-05-12 14:05:00,8.54,8.54,8.53,8.54,93066.0,7.4749,7.4749,7.4661,7.4749,93066.0
2016-05-12 14:10:00,8.53,8.57,8.53,8.56,116100.0,7.4661,7.5011,7.4661,7.4924,116100.0
2016-05-12 14:15:00,8.56,8.56,8.56,8.56,73797.0,7.4924,7.4924,7.4924,7.4924,73797.0
2016-05-12 14:20:00,8.56,8.57,8.55,8.55,103179.0,7.4924,7.5011,7.4836,7.4836,103179.0
2016-05-12 14:25:00,8.55,8.56,8.54,8.55,101676.0,7.4836,7.4924,7.4749,7.4836,101676.0
2016-05-12 14:30:00,8.55,8.55,8.54,8.55,119259.0,7.4836,7.4836,7.4749,7.4836,119259.0
2016-05-12 14:35:00,8.55,8.57,8.54,8.55,103359.0,7.4836,7.5011,7.4749,7.4836,103359.0
2016-05-12 14:40:00,8.55,8.56,8.55,8.56,207678.0,7.4836,7.4924,7.4836,7.4924,207678.0
2016-05-12 14:45:00,8.56,8.58,8.56,8.57,180156.0,7.4924,7.5099,7.4924,7.5011,180156.0
2016-05-12 14:50:00,8.57,8.58,8.56,8.57,129363.0,7.5011,7.5099,7.4924,7.5011,129363.0
2016-05-12 14:55:00,8.57,8.57,8.55,8.56,115293.0,7.5011,7.5011,7.4836,7.4924,115293.0
2016-05-12 15:00:00,8.56,8.56,8.55,8.56,152814.0,7.4924,7.4924,7.4836,7.4924,152814.0
2016-05-12 15:05:00,8.56,8.57,8.56,8.56,180471.0,7.4924,7.5011,7.4924,7.4924,180471.0
2016-05-12 15:10:00,8.56,8.57,8.56,8.57,117432.0,7.4924,7.5011,7.4924,7.5011,117432.0
2016-05-12 15:15:00,8.57,8.57,8.55,8.55,520512.0,7.5011,7.5011,7.4836,7.4836,520512.0
2016-05-12 15:20:00,8.55,8.56,8.55,8.56,161769.0,7.4836,7.4924,7.4836,7.4924,161769.0
2016-05-12 15:25:00,8.56,8.57,8.56,8.57,227922.0,7.4924,7.5011,7.4924,7.5011,227922.0
2016-05-12 15:30:00,8.57,8.57,8.55,8.55,308469.0,7.5011,7.5011,7.4836,7.4836,308469.0
2016-05-12 15:35:00,8.55,8.56,8.55,8.55,196731.0,7.4836,7.4924,7.4836,7.4836,196731.0
2016-05-12 15:40:00,8.55,8.55,8.54,8.54,249240.0,7.4836,7.4836,7.4749,7.4749,249240.0
2016-05-12 15:45:00,8.54,8.54,8.54,8.54,430977.0,7.4749,7.4749,7.4749,7.4749,430977.0
2016-05-12 15:50:00,8.54,8.54,8.52,8.52,492102.0,7.4749,7.4749,7.4574,7.4574,492102.0
2016-05-12 15:55:00,8.52,8.52,8.51,8.51,1381254.0,7.4574,7.4574,7.4486,7.4486,1381254.0
2016-05-13 09:30:00,8.49,8.5,8.42,8.48,589086.0,7.4311,7.4399,7.3698,7.4224,589086.0
2016-05-13 09:35:00,8.48,8.53,8.47,8.52,444009.0,7.4224,7.4661,7.4136,7.4574,444009.0
2016-05-13 09:40:00,8.52,8.54,8.5,8.53,327069.0,7.4574,7.4749,7.4399,7.4661,327069.0
2016-05-13 09:45:00,8.53,8.54,8.5,8.5,366303.0,7.4661,7.4749,7.4399,7.4399,366303.0
2016-05-13 09:50:00,8.5,8.5,8.45,8.47,784281.0,7.4399,7.4399,7.3961,7.4136,784281.0
2016-05-13 09:55:00,8.47,8.48,8.46,8.47,401289.0,7.4136,7.4224,7.4048,7.4136,401289.0
2016-05-13 10:00:00,8.47,8.48,8.45,8.46,256548.0,7.4136,7.4224,7.3961,7.4048,256548.0
2016-05-13 10:05:00,8.46,8.47,8.43,8.44,208188.0,7.4048,7.4136,7.3786,7.3873,208188.0
2016-05-13 10:10:00,8.44,8.47,8.44,8.47,294774.0,7.3873,7.4136,7.3873,7.4136,294774.0
2016-05-13 10:15:00,8.46,8.49,8.45,8.49,320106.0,7.4048,7.4311,7.3961,7.4311,320106.0
2016-05-13 10:20:00,8.49,8.49,8.46,8.47,597615.0,7.4311,7.4311,7.4048,7.4136,597615.0
2016-05-13 10:25:00,8.46,8.48,8.45,8.45,556167.0,7.4048,7.4224,7.3961,7.3961,556167.0
2016-05-13 10:30:00,8.45,8.45,8.43,8.43,320652.0,7.3961,7.3961,7.3786,7.3786,320652.0
2016-05-13 10:35:00,8.43,8.44,8.42,8.43,311481.0,7.3786,7.3873,7.3698,7.3786,311481.0
2016-05-13 10:40:00,8.43,8.44,8.42,8.42,151647.0,7.3786,7.3873,7.3698,7.3698,151647.0
2016-05-13 10:45:00,8.42,8.45,8.41,8.43,222003.0,7.3698,7.3961,7.3611,7.3786,222003.0
2016-05-13 10:50:00,8.43,8.46,8.42,8.45,200148.0,7.3786,7.4048,7.3698,7.3961,200148.0
2016-05-13 10:55:00,8.46,8.48,8.45,8.47,579993.0,7.4048,7.4224,7.3961,7.4136,579993.0
2016-05-13 11:00:00,8.47,8.49,8.47,8.48,220785.0,7.4136,7.4311,7.4136,7.4224,220785.0
2016-05-13 11:05:00,8.48,8.5,8.48,8.48,186858.0,7.4224,7.4399,7.4224,7.4224,186858.0
2016-05-13 11:10:00,8.48,8.48,8.44,8.45,231741.0,7.4224,7.4224,7.3873,7.3961,231741.0
2016-05-13 11:15:00,8.44,8.45,8.43,8.45,226587.0,7.3873,7.3961,7.3786,7.3961,226587.0
2016-05-13 11:20:00,8.45,8.49,8.45,8.47,229479.0,7.3961,7.4311,7.3961,7.4136,229479.0
2016-05-13 11:25:00,8.47,8.5,8.47,8.49,199926.0,7.4136,7.4399,7.4136,7.4311,199926.0
2016-05-13 11:30:00,8.49,8.49,8.47,8.48,272157.0,7.4311,7.4311,7.4136,7.4224,272157.0
2016-05-13 11:35:00,8.48,8.48,8.46,8.46,145821.0,7.4224,7.4224,7.4048,7.4048,145821.0
2016-05-13 11:40:00,8.46,8.47,8.45,8.46,145158.0,7.4048,7.4136,7.3961,7.4048,145158.0
2016-05-13 11:45:00,8.46,8.46,8.44,8.45,165456.0,7.4048,7.4048,7.3873,7.3961,165456.0
2016-05-13 11:50:00,8.45,8.46,8.44,8.45,231561.0,7.3961,7.4048,7.3873,7.3961,231561.0
2016-05-13 11:55:00,8.45,8.46,8.44,8.45,179610.0,7.3961,7.4048,7.3873,7.3961,179610.0
2016-05-13 12:00:00,8.45,8.46,8.44,8.45,148608.0,7.3961,7.4048,7.3873,7.3961,148608.0
2016-05-13 12:05:00,8.45,8.46,8.44,8.44,128310.0,7.3961,7.4048,7.3873,7.3873,128310.0
2016-05-13 12:10:00,8.45,8.46,8.43,8.43,130494.0,7.3961,7.4048,7.3786,7.3786,130494.0
2016-05-13 12:15:00,8.44,8.44,8.43,8.44,145596.0,7.3873,7.3873,7.3786,7.3873,145596.0
2016-05-13 12:20:00,8.44,8.46,8.44,8.45,162102.0,7.3873,7.4048,7.3873,7.3961,162102.0
2016-05-13 12:25:00,8.45,8.47,8.45,8.45,169998.0,7.3961,7.4136,7.3961,7.3961,169998.0
2016-05-13 12:30:00,8.45,8.45,8.43,8.43,162462.0,7.3961,7.3961,7.3786,7.3786,162462.0
2016-05-13 12:35:00,8.43,8.44,8.42,8.42,196677.0,7.3786,7.3873,7.3698,7.3698,196677.0
2016-05-13 12:40:00,8.42,8.43,8.41,8.42,152664.0,7.3698,7.3786,7.3611,7.3698,152664.0
2016-05-13 12:45:00,8.42,8.42,8.41,8.42,146295.0,7.3698,7.3698,7.3611,7.3698,146295.0
2016-05-13 12:50:00,8.43,8.43,8.41,8.41,129291.0,7.3786,7.3786,7.3611,7.3611,129291.0
2016-05-13 12:55:00,8.41,8.42,8.4,8.41,127227.0,7.3611,7.3698,7.3523,7.3611,127227.0
2016-05-13 13:00:00,8.41,8.42,8.41,8.42,156474.0,7.3611,7.3698,7.3611,7.3698,156474.0
2016-05-13 13:05:00,8.42,8.42,8.39,8.4,580602.0,7.3698,7.3698,7.3436,7.3523,580602.0
2016-05-13 13:10:00,8.4,8.41,8.39,8.4,160116.0,7.3523,7.3611,7.3436,7.3523,160116.0
2016-05-13 13:15:00,8.4,8.42,8.39,8.4,281145.0,7.3523,7.3698,7.3436,7.3523,281145.0
2016-05-13 13:20:00,8.4,8.4,8.37,8.38,158298.0,7.3523,7.3523,7.3261,7.3348,158298.0
2016-05-13 13:25:00,8.38,8.39,8.37,8.38,225327.0,7.3348,7.3436,7.3261,7.3348,225327.0
2016-05-13 13:30:00,8.38,8.39,8.37,8.37,172734.0,7.3348,7.3436,7.3261,7.3261,172734.0
2016-05-13 13:35:00,8.38,8.38,8.36,8.36,183564.0,7.3348,7.3348,7.3173,7.3173,183564.0
2016-05-13 13:40:00,8.36,8.37,8.35,8.37,105345.0,7.3173,7.3261,7.3086,7.3261,105345.0
2016-05-13 13:45:00,8.37,8.37,8.35,8.35,331323.0,7.3261,7.3261,7.3086,7.3086,331323.0
2016-05-13 13:50:00,8.35,8.35,8.34,8.34,274161.0,7.3086,7.3086,7.2998,7.2998,274161.0
2016-05-13 13:55:00,8.34,8.36,8.34,8.35,489678.0,7.2998,7.3173,7.2998,7.3086,489678.0
2016-05-13 14:00:00,8.35,8.37,8.35,8.37,413574.0,7.3086,7.3261,7.3086,7.3261,413574.0
2016-05-13 14:05:00,8.37,8.38,8.36,8.37,311868.0,7.3261,7.3348,7.3173,7.3261,311868.0
2016-05-13 14:10:00,8.37,8.37,8.35,8.36,331524.0,7.3261,7.3261,7.3086,7.3173,331524.0
2016-05-13 14:15:00,8.36,8.36,8.34,8.34,176982.0,7.3173,7.3173,7.2998,7.2998,176982.0
2016-05-13 14:20:00,8.34,8.35,8.33,8.34,417087.0,7.2998,7.3086,7.2911,7.2998,417087.0
2016-05-13 14:25:00,8.34,8.35,8.33,8.35,267021.0,7.2998,7.3086,7.2911,7.3086,267021.0
2016-05-13 14:30:00,8.34,8.35,8.34,8.34,226335.0,7.2998,7.3086,7.2998,7.2998,226335.0
2016-05-13 14:35:00,8.34,8.35,8.32,8.33,458424.0,7.2998,7.3086,7.2823,7.2911,458424.0
2016-05-13 14:40:00,8.33,8.33,8.31,8.33,319128.0,7.2911,7.2911,7.2736,7.2911,319128.0
2016-05-13 14:45:00,8.33,8.34,8.32,8.33,343506.0,7.2911,7.2998,7.2823,7.2911,343506.0
2016-05-13 14:50:00,8.33,8.33,8.32,8.32,261087.0,7.2911,7.2911,7.2823,7.2823,261087.0
2016-05-13 14:55:00,8.32,8.34,8.31,8.33,198078.0,7.2823,7.2998,7.2736,7.2911,198078.0
2016-05-13 15:00:00,8.34,8.34,8.32,8.34,268911.0,7.2998,7.2998,7.2823,7.2998,268911.0
2016-05-13 15:05:00,8.34,8.34,8.33,8.34,457731.0,7.2998,7.2998,7.2911,7.2998,457731.0
2016-05-13 15:10:00,8.34,8.34,8.34,8.34,238323.0,7.2998,7.2998,7.2998,7.2998,238323.0
2016-05-13 15:15:00,8.34,8.35,8.33,8.34,502734.0,7.2998,7.3086,7.2911,7.2998,502734.0
2016-05-13 15:20:00,8.34,8.35,8.33,8.34,439866.0,7.2998,7.3086,7.2911,7.2998,439866.0
2016-05-13 15:25:00,8.35,8.35,8.34,8.35,381489.0,7.3086,7.3086,7.2998,7.3086,381489.0
2016-05-13 15:30:00,8.35,8.35,8.34,8.35,374331.0,7.3086,7.3086,7.2998,7.3086,374331.0
2016-05-13 15:35:00,8.35,8.36,8.35,8.36,359175.0,7.3086,7.3173,7.3086,7.3173,359175.0
2016-05-13 15:40:00,8.36,8.38,8.36,8.37,550089.0,7.3173,7.3348,7.3173,7.3261,550089.0
2016-05-13 15:45:00,8.37,8.37,8.36,8.37,428787.0,7.3261,7.3261,7.3173,7.3261,428787.0
2016-05-13 15:50:00,8.37,8.37,8.37,8.37,578181.0,7.3261,7.3261,7.3261,7.3261,578181.0
2016-05-13 15:55:00,8.37,8.38,8.37,8.37,1281327.0,7.3261,7.3348,7.3261,7.3261,1281327.0
2016-05-16 09:30:00,8.38,8.45,8.37,8.44,193320.0,7.3348,7.3961,7.3261,7.3873,193320.0
2016-05-16 09:35:00,8.44,8.47,8.43,8.44,208917.0,7.3873,7.4136,7.3786,7.3873,208917.0
2016-05-16 09:40:00,8.44,8.46,8.43,8.45,187371.0,7.3873,7.4048,7.3786,7.3961,187371.0
2016-05-16 09:45:00,8.46,8.47,8.45,8.46,344256.0,7.4048,7.4136,7.3961,7.4048,344256.0
2016-05-16 09:50:00,8.46,8.47,8.44,8.44,202563.0,7.4048,7.4136,7.3873,7.3873,202563.0
2016-05-16 09:55:00,8.44,8.45,8.42,8.43,305217.0,7.3873,7.3961,7.3698,7.3786,305217.0
2016-05-16 10:00:00,8.43,8.44,8.42,8.43,192321.0,7.3786,7.3873,7.3698,7.3786,192321.0
2016-05-16 10:05:00,8.43,8.46,8.43,8.46,163332.0,7.3786,7.4048,7.3786,7.4048,163332.0
2016-05-16 10:10:00,8.46,8.47,8.45,8.46,300615.0,7.4048,7.4136,7.3961,7.4048,300615.0
2016-05-16 10:15:00,8.46,8.47,8.44,8.45,171669.0,7.4048,7.4136,7.3873,7.3961,171669.0
2016-05-16 10:20:00,8.45,8.45,8.43,8.44,261198.0,7.3961,7.3961,7.3786,7.3873,261198.0
2016-05-16 10:25:00,8.44,8.45,8.44,8.44,180264.0,7.3873,7.3961,7.3873,7.3873,180264.0
2016-05-16 10:30:00,8.44,8.45,8.43,8.45,200916.0,7.3873,7.3961,7.3786,7.3961,200916.0
2016-05-16 10:35:00,8.44,8.45,8.44,8.45,126828.0,7.3873,7.3961,7.3873,7.3961,126828.0
2016-05-16 10:40:00,8.45,8.45,8.44,8.44,132042.0,7.3961,7.3961,7.3873,7.3873,132042.0
2016-05-16 10:45:00,8.44,8.46,8.43,8.45,145851.0,7.3873,7.4048,7.3786,7.3961,145851.0
2016-05-16 10:50:00,8.45,8.47,8.45,8.45,124032.0,7.3961,7.4136,7.3961,7.3961,124032.0
2016-05-16 10:55:00,8.45,8.47,8.45,8.46,121134.0,7.3961,7.4136,7.3961,7.4048,121134.0
2016-05-16 11:00:00,8.46,8.48,8.46,8.47,122622.0,7.4048,7.4224,7.4048,7.4136,122622.0
2016-05-16 11:05:00,8.47,8.48,8.45,8.46,165090.0,7.4136,7.4224,7.3961,7.4048,165090.0
2016-05-16 11:10:00,8.45,8.46,8.45,8.45,117984.0,7.3961,7.4048,7.3961,7.3961,117984.0
2016-05-16 11:15:00,8.45,8.47,8.45,8.46,179493.0,7.3961,7.4136,7.3961,7.4048,179493.0
2016-05-16 11:20:00,8.46,8.46,8.44,8.45,164658.0,7.4048,7.4048,7.3873,7.3961,164658.0
2016-05-16 11:25:00,8.45,8.46,8.45,8.46,110334.0,7.3961,7.4048,7.3961,7.4048,110334.0
2016-05-16 11:30:00,8.46,8.46,8.45,8.46,85905.0,7.4048,7.4048,7.3961,7.4048,85905.0
2016-05-16 11:35:00,8.46,8.47,8.46,8.47,99195.0,7.4048,7.4136,7.4048,7.4136,99195.0
2016-05-16 11:40:00,8.46,8.48,8.46,8.48,124179.0,7.4048,7.4224,7.4048,7.4224,124179.0
2016-05-16 11:45:00,8.48,8.48,8.46,8.46,132828.0,7.4224,7.4224,7.4048,7.4048,132828.0
2016-05-16 11:50:00,8.47,8.48,8.47,8.47,152100.0,7.4136,7.4224,7.4136,7.4136,152100.0
2016-05-16 11:55:00,8.47,8.48,8.46,8.48,111021.0,7.4136,7.4224,7.4048,7.4224,111021.0
2016-05-16 12:00:00,8.48,8.48,8.46,8.46,108240.0,7.4224,7.4224,7.4048,7.4048,108240.0
2016-05-16 12:05:00,8.46,8.47,8.45,8.47,98466.0,7.4048,7.4136,7.3961,7.4136,98466.0
2016-05-16 12:10:00,8.46,8.47,8.45,8.46,76695.0,7.4048,7.4136,7.3961,7.4048,76695.0
2016-05-16 12:15:00,8.46,8.46,8.45,8.45,86841.0,7.4048,7.4048,7.3961,7.3961,86841.0
2016-05-16 12:20:00,8.46,8.46,8.45,8.45,235962.0,7.4048,7.4048,7.3961,7.3961,235962.0
2016-05-16 12:25:00,8.45,8.46,8.44,8.45,160068.0,7.3961,7.4048,7.3873,7.3961,160068.0
2016-05-16 12:30:00,8.45,8.46,8.44,8.45,178656.0,7.3961,7.4048,7.3873,7.3961,178656.0
2016-05-16 12:35:00,8.45,8.46,8.44,8.44,275331.0,7.3961,7.4048,7.3873,7.3873,275331.0
2016-05-16 12:40:00,8.44,8.45,8.43,8.43,130215.0,7.3873,7.3961,7.3786,7.3786,130215.0
2016-05-16 12:45:00,8.43,8.45,8.43,8.44,153114.0,7.3786,7.3961,7.3786,7.3873,153114.0
2016-05-16 12:50:00,8.44,8.45,8.44,8.44,113175.0,7.3873,7.3961,7.3873,7.3873,113175.0
2016-05-16 12:55:00,8.44,8.45,8.44,8.45,339075.0,7.3873,7.3961,7.3873,7.3961,339075.0
2016-05-16 13:00:00,8.45,8.45,8.44,8.45,203376.0,7.3961,7.3961,7.3873,7.3961,203376.0
2016-05-16 13:05:00,8.44,8.45,8.44,8.44,81819.0,7.3873,7.3961,7.3873,7.3873,81819.0
2016-05-16 13:10:00,8.44,8.45,8.44,8.44,122514.0,7.3873,7.3961,7.3873,7.3873,122514.0
2016-05-16 13:15:00,8.44,8.45,8.44,8.44,152496.0,7.3873,7.3961,7.3873,7.3873,152496.0
2016-05-16 13:20:00,8.44,8.44,8.43,8.43,254283.0,7.3873,7.3873,7.3786,7.3786,254283.0
2016-05-16 13:25:00,8.43,8.44,8.43,8.43,197745.0,7.3786,7.3873,7.3786,7.3786,197745.0
2016-05-16 13:30:00,8.43,8.43,8.42,8.42,146463.0,7.3786,7.3786,7.3698,7.3698,146463.0
2016-05-16 13:35:00,8.43,8.43,8.42,8.43,129249.0,7.3786,7.3786,7.3698,7.3786,129249.0
2016-05-16 13:40:00,8.43,8.43,8.43,8.43,120180.0,7.3786,7.3786,7.3786,7.3786,120180.0
2016-05-16 13:45:00,8.43,8.43,8.42,8.43,198828.0,7.3786,7.3786,7.3698,7.3786,198828.0
2016-05-16 13:50:00,8.42,8.43,8.42,8.43,149553.0,7.3698,7.3786,7.3698,7.3786,149553.0
2016-05-16 13:55:00,8.43,8.43,8.42,8.42,80787.0,7.3786,7.3786,7.3698,7.3698,80787.0
2016-05-16 14:00:00,8.42,8.44,8.42,8.44,227814.0,7.3698,7.3873,7.3698,7.3873,227814.0
2016-05-16 14:05:00,8.44,8.45,8.43,8.44,134079.0,7.3873,7.3961,7.3786,7.3873,134079.0
2016-05-16 14:10:00,8.44,8.44,8.43,8.44,176769.0,7.3873,7.3873,7.3786,7.3873,176769.0
2016-05-16 14:15:00,8.44,8.45,8.44,8.44,366279.0,7.3873,7.3961,7.3873,7.3873,366279.0
2016-05-16 14:20:00,8.44,8.45,8.44,8.44,137322.0,7.3873,7.3961,7.3873,7.3873,137322.0
2016-05-16 14:25:00,8.44,8.45,8.44,8.44,210993.0,7.3873,7.3961,7.3873,7.3873,210993.0
2016-05-16 14:30:00,8.44,8.45,8.44,8.44,88215.0,7.3873,7.3961,7.3873,7.3873,88215.0
2016-05-16 14:35:00,8.44,8.45,8.44,8.44,107109.0,7.3873,7.3961,7.3873,7.3873,107109.0
2016-05-16 14:40:00,8.44,8.45,8.44,8.44,170706.0,7.3873,7.3961,7.3873,7.3873,170706.0
2016-05-16 14:45:00,8.44,8.45,8.43,8.44,153720.0,7.3873,7.3961,7.3786,7.3873,153720.0
2016-05-16 14:50:00,8.44,8.44,8.43,8.43,99264.0,7.3873,7.3873,7.3786,7.3786,99264.0
2016-05-16 14:55:00,8.43,8.44,8.43,8.44,191922.0,7.3786,7.3873,7.3786,7.3873,191922.0
2016-05-16 15:00:00,8.44,8.45,8.44,8.44,164736.0,7.3873,7.3961,7.3873,7.3873,164736.0
2016-05-16 15:05:00,8.45,8.45,8.44,8.45,87399.0,7.3961,7.3961,7.3873,7.3961,87399.0
2016-05-16 15:10:00,8.45,8.46,8.45,8.45,296958.0,7.3961,7.4048,7.3961,7.3961,296958.0
2016-05-16 15:15:00,8.46,8.46,8.45,8.45,288843.0,7.4048,7.4048,7.3961,7.3961,288843.0
2016-05-16 15:20:00,8.45,8.45,8.44,8.45,105120.0,7.3961,7.3961,7.3873,7.3961,105120.0
2016-05-16 15:25:00,8.45,8.45,8.43,8.44,195018.0,7.3961,7.3961,7.3786,7.3873,195018.0
2016-05-16 15:30:00,8.44,8.44,8.43,8.43,223872.0,7.3873,7.3873,7.3786,7.3786,223872.0
2016-05-16 15:35:00,8.43,8.44,8.43,8.43,257643.0,7.3786,7.3873,7.3786,7.3786,257643.0
2016-05-16 15:40:00,8.43,8.44,8.43,8.44,314931.0,7.3786,7.3873,7.3786,7.3873,314931.0
2016-05-16 15:45:00,8.44,8.44,8.43,8.43,329259.0,7.3873,7.3873,7.3786,7.3786,329259.0
2016-05-16 15:50:00,8.43,8.43,8.41,8.42,535134.0,7.3786,7.3786,7.3611,7.3698,535134.0
2016-05-16 15:55:00,8.42,8.42,8.41,8.41,1150011.0,7.3698,7.3698,7.3611,7.3611,1150011.0
2016-05-17 09:30:00,8.37,8.45,8.35,8.43,412974.0,7.3261,7.3961,7.3086,7.3786,412974.0
2016-05-17 09:35:00,8.43,8.46,8.43,8.44,509331.0,7.3786,7.4048,7.3786,7.3873,509331.0
2016-05-17 09:40:00,8.44,8.49,8.43,8.48,818490.0,7.3873,7.4311,7.3786,7.4224,818490.0
2016-05-17 09:45:00,8.48,8.52,8.46,8.52,491322.0,7.4224,7.4574,7.4048,7.4574,491322.0
2016-05-17 09:50:00,8.52,8.54,8.52,8.53,412668.0,7.4574,7.4749,7.4574,7.4661,412668.0
2016-05-17 09:55:00,8.53,8.59,8.53,8.59,546252.0,7.4661,7.5186,7.4661,7.5186,546252.0
2016-05-17 10:00:00,8.59,8.6,8.55,8.57,1099443.0,7.5186,7.5274,7.4836,7.5011,1099443.0
2016-05-17 10:05:00,8.57,8.59,8.52,8.55,1403163.0,7.5011,7.5186,7.4574,7.4836,1403163.0
2016-05-17 10:10:00,8.54,8.57,8.53,8.56,638937.0,7.4749,7.5011,7.4661,7.4924,638937.0
2016-05-17 10:15:00,8.57,8.57,8.53,8.56,331710.0,7.5011,7.5011,7.4661,7.4924,331710.0
2016-05-17 10:20:00,8.55,8.57,8.55,8.56,1094334.0,7.4836,7.5011,7.4836,7.4924,1094334.0
2016-05-17 10:25:00,8.56,8.57,8.55,8.56,392073.0,7.4924,7.5011,7.4836,7.4924,392073.0
2016-05-17 10:30:00,8.56,8.56,8.54,8.56,245139.0,7.4924,7.4924,7.4749,7.4924,245139.0
2016-05-17 10:35:00,8.56,8.57,8.55,8.56,271416.0,7.4924,7.5011,7.4836,7.4924,271416.0
2016-05-17 10:40:00,8.56,8.6,8.55,8.59,285666.0,7.4924,7.5274,7.4836,7.5186,285666.0
2016-05-17 10:45:00,8.6,8.61,8.58,8.59,256737.0,7.5274,7.5361,7.5099,7.5186,256737.0
2016-05-17 10:50:00,8.58,8.62,8.58,8.61,335268.0,7.5099,7.5449,7.5099,7.5361,335268.0
2016-05-17 10:55:00,8.61,8.62,8.61,8.62,431901.0,7.5361,7.5449,7.5361,7.5449,431901.0
2016-05-17 11:00:00,8.62,8.62,8.6,8.6,175437.0,7.5449,7.5449,7.5274,7.5274,175437.0
2016-05-17 11:05:00,8.6,8.61,8.6,8.6,195480.0,7.5274,7.5361,7.5274,7.5274,195480.0
2016-05-17 11:10:00,8.6,8.61,8.59,8.6,240828.0,7.5274,7.5361,7.5186,7.5274,240828.0
2016-05-17 11:15:00,8.6,8.62,8.6,8.6,254769.0,7.5274,7.5449,7.5274,7.5274,254769.0
2016-05-17 11:20:00,8.6,8.62,8.6,8.62,290298.0,7.5274,7.5449,7.5274,7.5449,290298.0
2016-05-17 11:25:00,8.62,8.62,8.6,8.61,532212.0,7.5449,7.5449,7.5274,7.5361,532212.0
2016-05-17 11:30:00,8.61,8.62,8.6,8.62,264744.0,7.5361,7.5449,7.5274,7.5449,264744.0
2016-05-17 11:35:00,8.62,8.62,8.61,8.61,142611.0,7.5449,7.5449,7.5361,7.5361,142611.0
2016-05-17 11:40:00,8.61,8.63,8.61,8.63,504813.0,7.5361,7.5536,7.5361,7.5536,504813.0
2016-05-17 11:45:00,8.62,8.63,8.6,8.61,415563.0,7.5449,7.5536,7.5274,7.5361,415563.0
2016-05-17 11:50:00,8.61,8.62,8.6,8.6,292440.0,7.5361,7.5449,7.5274,7.5274,292440.0
2016-05-17 11:55:00,8.6,8.61,8.59,8.61,222240.0,7.5274,7.5361,7.5186,7.5361,222240.0
2016-05-17 12:00:00,8.61,8.61,8.59,8.59,130647.0,7.5361,7.5361,7.5186,7.5186,130647.0
2016-05-17 12:05:00,8.59,8.59,8.57,8.58,142440.0,7.5186,7.5186,7.5011,7.5099,142440.0
2016-05-17 12:10:00,8.58,8.58,8.57,8.58,158010.0,7.5099,7.5099,7.5011,7.5099,158010.0
2016-05-17 12:15:00,8.58,8.58,8.56,8.56,172572.0,7.5099,7.5099,7.4924,7.4924,172572.0
2016-05-17 12:20:00,8.56,8.56,8.55,8.55,117357.0,7.4924,7.4924,7.4836,7.4836,117357.0
2016-05-17 12:25:00,8.55,8.56,8.53,8.55,176184.0,7.4836,7.4924,7.4661,7.4836,176184.0
2016-05-17 12:30:00,8.55,8.55,8.54,8.55,117294.0,7.4836,7.4836,7.4749,7.4836,117294.0
2016-05-17 12:35:00,8.54,8.56,8.54,8.55,143886.0,7.4749,7.4924,7.4749,7.4836,143886.0
2016-05-17 12:40:00,8.56,8.56,8.53,8.53,140532.0,7.4924,7.4924,7.4661,7.4661,140532.0
2016-05-17 12:45:00,8.54,8.54,8.53,8.54,67191.0,7.4749,7.4749,7.4661,7.4749,67191.0
2016-05-17 12:50:00,8.54,8.54,8.53,8.54,180948.0,7.4749,7.4749,7.4661,7.4749,180948.0
2016-05-17 12:55:00,8.54,8.55,8.53,8.54,137598.0,7.4749,7.4836,7.4661,7.4749,137598.0
2016-05-17 13:00:00,8.54,8.54,8.52,8.53,85344.0,7.4749,7.4749,7.4574,7.4661,85344.0
2016-05-17 13:05:00,8.52,8.54,8.52,8.53,161739.0,7.4574,7.4749,7.4574,7.4661,161739.0
2016-05-17 13:10:00,8.54,8.55,8.54,8.54,71943.0,7.4749,7.4836,7.4749,7.4749,71943.0
2016-05-17 13:15:00,8.54,8.55,8.54,8.55,187902.0,7.4749,7.4836,7.4749,7.4836,187902.0
2016-05-17 13:20:00,8.55,8.56,8.54,8.56,263349.0,7.4836,7.4924,7.4749,7.4924,263349.0
2016-05-17 13:25:00,8.56,8.56,8.55,8.55,223053.0,7.4924,7.4924,7.4836,7.4836,223053.0
2016-05-17 13:30:00,8.55,8.56,8.55,8.56,151233.0,7.4836,7.4924,7.4836,7.4924,151233.0
2016-05-17 13:35:00,8.56,8.56,8.54,8.54,146493.0,7.4924,7.4924,7.4749,7.4749,146493.0
2016-05-17 13:40:00,8.54,8.55,8.53,8.54,98577.0,7.4749,7.4836,7.4661,7.4749,98577.0
2016-05-17 13:45:00,8.53,8.54,8.52,8.53,139161.0,7.4661,7.4749,7.4574,7.4661,139161.0
2016-05-17 13:50:00,8.53,8.53,8.52,8.52,292740.0,7.4661,7.4661,7.4574,7.4574,292740.0
2016-05-17 13:55:00,8.52,8.52,8.51,8.52,382776.0,7.4574,7.4574,7.4486,7.4574,382776.0
2016-05-17 14:00:00,8.52,8.52,8.49,8.5,184287.0,7.4574,7.4574,7.4311,7.4399,184287.0
2016-05-17 14:05:00,8.5,8.5,8.48,8.48,174123.0,7.4399,7.4399,7.4224,7.4224,174123.0
2016-05-17 14:10:00,8.48,8.48,8.48,8.48,169983.0,7.4224,7.4224,7.4224,7.4224,169983.0
2016-05-17 14:15:00,8.48,8.48,8.46,8.46,265953.0,7.4224,7.4224,7.4048,7.4048,265953.0
2016-05-17 14:20:00,8.46,8.46,8.44,8.44,180306.0,7.4048,7.4048,7.3873,7.3873,180306.0
2016-05-17 14:25:00,8.44,8.46,8.42,8.44,345489.0,7.3873,7.4048,7.3698,7.3873,345489.0
2016-05-17 14:30:00,8.44,8.45,8.43,8.44,212301.0,7.3873,7.3961,7.3786,7.3873,212301.0
2016-05-17 14:35:00,8.44,8.46,8.44,8.45,257643.0,7.3873,7.4048,7.3873,7.3961,257643.0
2016-05-17 14:40:00,8.45,8.45,8.43,8.44,157638.0,7.3961,7.3961,7.3786,7.3873,157638.0
2016-05-17 14:45:00,8.44,8.46,8.44,8.44,226632.0,7.3873,7.4048,7.3873,7.3873,226632.0
2016-05-17 14:50:00,8.44,8.44,8.42,8.43,210411.0,7.3873,7.3873,7.3698,7.3786,210411.0
2016-05-17 14:55:00,8.43,8.46,8.42,8.46,213342.0,7.3786,7.4048,7.3698,7.4048,213342.0
2016-05-17 15:00:00,8.46,8.47,8.45,8.47,338835.0,7.4048,7.4136,7.3961,7.4136,338835.0
2016-05-17 15:05:00,8.47,8.49,8.47,8.48,387258.0,7.4136,7.4311,7.4136,7.4224,387258.0
2016-05-17 15:10:00,8.48,8.48,8.47,8.47,214956.0,7.4224,7.4224,7.4136,7.4136,214956.0
2016-05-17 15:15:00,8.47,8.48,8.45,8.45,250914.0,7.4136,7.4224,7.3961,7.3961,250914.0
2016-05-17 15:20:00,8.45,8.46,8.45,8.45,237771.0,7.3961,7.4048,7.3961,7.3961,237771.0
2016-05-17 15:25:00,8.45,8.45,8.43,8.45,181329.0,7.3961,7.3961,7.3786,7.3961,181329.0
2016-05-17 15:30:00,8.45,8.45,8.44,8.45,249405.0,7.3961,7.3961,7.3873,7.3961,249405.0
2016-05-17 15:35:00,8.45,8.46,8.44,8.46,285885.0,7.3961,7.4048,7.3873,7.4048,285885.0
2016-05-17 15:40:00,8.46,8.47,8.45,8.46,370815.0,7.4048,7.4136,7.3961,7.4048,370815.0
2016-05-17 15:45:00,8.46,8.47,8.46,8.46,380883.0,7.4048,7.4136,7.4048,7.4048,380883.0
2016-05-17 15:50:00,8.46,8.47,8.46,8.46,473457.0,7.4048,7.4136,7.4048,7.4048,473457.0
2016-05-17 15:55:00,8.46,8.48,8.46,8.47,1335753.0,7.4048,7.4224,7.4048,7.4136,1335753.0
2016-05-18 09:30:00,8.42,8.46,8.42,8.43,394077.0,7.3698,7.4048,7.3698,7.3786,394077.0
2016-05-18 09:35:00,8.43,8.48,8.43,8.47,171678.0,7.3786,7.4224,7.3786,7.4136,171678.0
2016-05-18 09:40:00,8.48,8.53,8.48,8.51,731355.0,7.4224,7.4661,7.4224,7.4486,731355.0
2016-05-18 09:45:00,8.51,8.54,8.51,8.51,451242.0,7.4486,7.4749,7.4486,7.4486,451242.0
2016-05-18 09:50:00,8.51,8.52,8.49,8.51,289731.0,7.4486,7.4574,7.4311,7.4486,289731.0
2016-05-18 09:55:00,8.51,8.55,8.51,8.55,311025.0,7.4486,7.4836,7.4486,7.4836,311025.0
2016-05-18 10:00:00,8.55,8.57,8.54,8.57,244776.0,7.4836,7.5011,7.4749,7.5011,244776.0
2016-05-18 10:05:00,8.57,8.6,8.57,8.6,292905.0,7.5011,7.5274,7.5011,7.5274,292905.0
2016-05-18 10:10:00,8.6,8.64,8.59,8.64,365859.0,7.5274,7.5624,7.5186,7.5624,365859.0
2016-05-18 10:15:00,8.64,8.64,8.6,8.61,259935.0,7.5624,7.5624,7.5274,7.5361,259935.0
2016-05-18 10:20:00,8.61,8.66,8.61,8.65,358371.0,7.5361,7.5799,7.5361,7.5712,358371.0
2016-05-18 10:25:00,8.65,8.65,8.63,8.64,302265.0,7.5712,7.5712,7.5536,7.5624,302265.0
2016-05-18 10:30:00,8.64,8.65,8.61,8.65,329610.0,7.5624,7.5712,7.5361,7.5712,329610.0
2016-05-18 10:35:00,8.65,8.65,8.62,8.62,434967.0,7.5712,7.5712,7.5449,7.5449,434967.0
2016-05-18 10:40:00,8.62,8.63,8.61,8.63,266334.0,7.5449,7.5536,7.5361,7.5536,266334.0
2016-05-18 10:45:00,8.63,8.65,8.63,8.64,399990.0,7.5536,7.5712,7.5536,7.5624,399990.0
2016-05-18 10:50:00,8.64,8.64,8.59,8.6,204486.0,7.5624,7.5624,7.5186,7.5274,204486.0
2016-05-18 10:55:00,8.6,8.6,8.59,8.59,248322.0,7.5274,7.5274,7.5186,7.5186,248322.0
2016-05-18 11:00:00,8.59,8.6,8.59,8.6,139350.0,7.5186,7.5274,7.5186,7.5274,139350.0
2016-05-18 11:05:00,8.6,8.6,8.58,8.59,166293.0,7.5274,7.5274,7.5099,7.5186,166293.0
2016-05-18 11:10:00,8.59,8.59,8.57,8.58,135678.0,7.5186,7.5186,7.5011,7.5099,135678.0
2016-05-18 11:15:00,8.58,8.59,8.57,8.59,230175.0,7.5099,7.5186,7.5011,7.5186,230175.0
2016-05-18 11:20:00,8.59,8.6,8.58,8.58,275742.0,7.5186,7.5274,7.5099,7.5099,275742.0
2016-05-18 11:25:00,8.58,8.6,8.58,8.6,149937.0,7.5099,7.5274,7.5099,7.5274,149937.0
2016-05-18 11:30:00,8.6,8.61,8.6,8.61,139797.0,7.5274,7.5361,7.5274,7.5361,139797.0
2016-05-18 11:35:00,8.61,8.65,8.61,8.65,387348.0,7.5361,7.5712,7.5361,7.5712,387348.0
2016-05-18 11:40:00,8.65,8.65,8.63,8.63,349902.0,7.5712,7.5712,7.5536,7.5536,349902.0
2016-05-18 11:45:00,8.63,8.65,8.63,8.65,203904.0,7.5536,7.5712,7.5536,7.5712,203904.0
2016-05-18 11:50:00,8.65,8.65,8.63,8.63,201855.0,7.5712,7.5712,7.5536,7.5536,201855.0
2016-05-18 11:55:00,8.64,8.64,8.61,8.62,254145.0,7.5624,7.5624,7.5361,7.5449,254145.0
2016-05-18 12:00:00,8.62,8.62,8.61,8.61,178353.0,7.5449,7.5449,7.5361,7.5361,178353.0
2016-05-18 12:05:00,8.61,8.62,8.61,8.62,107187.0,7.5361,7.5449,7.5361,7.5449,107187.0
2016-05-18 12:10:00,8.63,8.63,8.61,8.62,114276.0,7.5536,7.5536,7.5361,7.5449,114276.0
2016-05-18 12:15:00,8.61,8.62,8.61,8.61,166317.0,7.5361,7.5449,7.5361,7.5361,166317.0
2016-05-18 12:20:00,8.61,8.63,8.61,8.63,162282.0,7.5361,7.5536,7.5361,7.5536,162282.0
2016-05-18 12:25:00,8.63,8.63,8.6,8.61,239676.0,7.5536,7.5536,7.5274,7.5361,239676.0
2016-05-18 12:30:00,8.61,8.63,8.61,8.63,155961.0,7.5361,7.5536,7.5361,7.5536,155961.0
2016-05-18 12:35:00,8.63,8.63,8.62,8.63,166308.0,7.5536,7.5536,7.5449,7.5536,166308.0
2016-05-18 12:40:00,8.63,8.64,8.62,8.63,174507.0,7.5536,7.5624,7.5449,7.5536,174507.0
2016-05-18 12:45:00,8.63,8.63,8.61,8.62,130719.0,7.5536,7.5536,7.5361,7.5449,130719.0
2016-05-18 12:50:00,8.62,8.62,8.6,8.62,230457.0,7.5449,7.5449,7.5274,7.5449,230457.0
2016-05-18 12:55:00,8.62,8.64,8.62,8.64,168255.0,7.5449,7.5624,7.5449,7.5624,168255.0
2016-05-18 13:00:00,8.64,8.65,8.63,8.63,130746.0,7.5624,7.5712,7.5536,7.5536,130746.0
2016-05-18 13:05:00,8.63,8.64,8.62,8.63,243708.0,7.5536,7.5624,7.5449,7.5536,243708.0
2016-05-18 13:10:00,8.63,8.64,8.63,8.64,95052.0,7.5536,7.5624,7.5536,7.5624,95052.0
2016-05-18 13:15:00,8.64,8.64,8.62,8.63,137442.0,7.5624,7.5624,7.5449,7.5536,137442.0
2016-05-18 13:20:00,8.63,8.65,8.63,8.65,135291.0,7.5536,7.5712,7.5536,7.5712,135291.0
2016-05-18 13:25:00,8.64,8.65,8.62,8.63,111615.0,7.5624,7.5712,7.5449,7.5536,111615.0
2016-05-18 13:30:00,8.63,8.65,8.63,8.63,108639.0,7.5536,7.5712,7.5536,7.5536,108639.0
2016-05-18 13:35:00,8.63,8.64,8.63,8.64,179223.0,7.5536,7.5624,7.5536,7.5624,179223.0
2016-05-18 13:40:00,8.63,8.64,8.63,8.63,100137.0,7.5536,7.5624,7.5536,7.5536,100137.0
2016-05-18 13:45:00,8.63,8.64,8.63,8.64,112323.0,7.5536,7.5624,7.5536,7.5624,112323.0
2016-05-18 13:50:00,8.64,8.65,8.64,8.64,164100.0,7.5624,7.5712,7.5624,7.5624,164100.0
2016-05-18 13:55:00,8.64,8.65,8.63,8.63,137853.0,7.5624,7.5712,7.5536,7.5536,137853.0
2016-05-18 14:00:00,8.63,8.63,8.58,8.58,350154.0,7.5536,7.5536,7.5099,7.5099,350154.0
2016-05-18 14:05:00,8.58,8.6,8.55,8.59,355833.0,7.5099,7.5274,7.4836,7.5186,355833.0
2016-05-18 14:10:00,8.6,8.6,8.57,8.57,251526.0,7.5274,7.5274,7.5011,7.5011,251526.0
2016-05-18 14:15:00,8.57,8.58,8.55,8.58,232557.0,7.5011,7.5099,7.4836,7.5099,232557.0
2016-05-18 14:20:00,8.58,8.58,8.55,8.57,288795.0,7.5099,7.5099,7.4836,7.5011,288795.0
2016-05-18 14:25:00,8.57,8.57,8.52,8.53,275694.0,7.5011,7.5011,7.4574,7.4661,275694.0
2016-05-18 14:30:00,8.52,8.52,8.5,8.52,274911.0,7.4574,7.4574,7.4399,7.4574,274911.0
2016-05-18 14:35:00,8.53,8.55,8.52,8.54,268938.0,7.4661,7.4836,7.4574,7.4749,268938.0
2016-05-18 14:40:00,8.55,8.56,8.53,8.55,283434.0,7.4836,7.4924,7.4661,7.4836,283434.0
2016-05-18 14:45:00,8.55,8.57,8.54,8.57,311172.0,7.4836,7.5011,7.4749,7.5011,311172.0
2016-05-18 14:50:00,8.56,8.58,8.56,8.57,311778.0,7.4924,7.5099,7.4924,7.5011,311778.0
2016-05-18 14:55:00,8.57,8.57,8.56,8.56,313515.0,7.5011,7.5011,7.4924,7.4924,313515.0
2016-05-18 15:00:00,8.56,8.58,8.55,8.57,321210.0,7.4924,7.5099,7.4836,7.5011,321210.0
2016-05-18 15:05:00,8.57,8.58,8.56,8.57,244965.0,7.5011,7.5099,7.4924,7.5011,244965.0
2016-05-18 15:10:00,8.57,8.57,8.55,8.56,196668.0,7.5011,7.5011,7.4836,7.4924,196668.0
2016-05-18 15:15:00,8.56,8.57,8.55,8.57,257220.0,7.4924,7.5011,7.4836,7.5011,257220.0
2016-05-18 15:20:00,8.57,8.57,8.53,8.54,410814.0,7.5011,7.5011,7.4661,7.4749,410814.0
2016-05-18 15:25:00,8.53,8.55,8.53,8.55,285867.0,7.4661,7.4836,7.4661,7.4836,285867.0
2016-05-18 15:30:00,8.55,8.56,8.54,8.56,279627.0,7.4836,7.4924,7.4749,7.4924,279627.0
2016-05-18 15:35:00,8.56,8.56,8.53,8.53,492885.0,7.4924,7.4924,7.4661,7.4661,492885.0
2016-05-18 15:40:00,8.54,8.56,8.53,8.56,455577.0,7.4749,7.4924,7.4661,7.4924,455577.0
2016-05-18 15:45:00,8.56,8.58,8.56,8.57,696774.0,7.4924,7.5099,7.4924,7.5011,696774.0
2016-05-18 15:50:00,8.57,8.58,8.55,8.57,653079.0,7.5011,7.5099,7.4836,7.5011,653079.0
2016-05-18 15:55:00,8.57,8.59,8.56,8.58,1770660.0,7.5011,7.5186,7.4924,7.5099,1770660.0
2016-05-19 09:30:00,8.46,8.57,8.46,8.48,646785.0,7.4048,7.5011,7.4048,7.4224,646785.0
2016-05-19 09:35:00,8.47,8.52,8.47,8.52,336882.0,7.4136,7.4574,7.4136,7.4574,336882.0
2016-05-19 09:40:00,8.52,8.54,8.52,8.54,193194.0,7.4574,7.4749,7.4574,7.4749,193194.0
2016-05-19 09:45:00,8.54,8.55,8.48,8.5,271950.0,7.4749,7.4836,7.4224,7.4399,271950.0
2016-05-19 09:50:00,8.5,8.51,8.44,8.46,568608.0,7.4399,7.4486,7.3873,7.4048,568608.0
2016-05-19 09:55:00,8.45,8.47,8.44,8.44,546528.0,7.3961,7.4136,7.3873,7.3873,546528.0
2016-05-19 10:00:00,8.44,8.46,8.43,8.46,668115.0,7.3873,7.4048,7.3786,7.4048,668115.0
2016-05-19 10:05:00,8.46,8.46,8.44,8.46,671916.0,7.4048,7.4048,7.3873,7.4048,671916.0
2016-05-19 10:10:00,8.46,8.47,8.45,8.45,510975.0,7.4048,7.4136,7.3961,7.3961,510975.0
2016-05-19 10:15:00,8.45,8.46,8.44,8.46,208587.0,7.3961,7.4048,7.3873,7.4048,208587.0
2016-05-19 10:20:00,8.46,8.46,8.45,8.46,232449.0,7.4048,7.4048,7.3961,7.4048,232449.0
2016-05-19 10:25:00,8.46,8.48,8.45,8.47,517362.0,7.4048,7.4224,7.3961,7.4136,517362.0
2016-05-19 10:30:00,8.47,8.5,8.47,8.49,154488.0,7.4136,7.4399,7.4136,7.4311,154488.0
2016-05-19 10:35:00,8.49,8.5,8.46,8.46,153834.0,7.4311,7.4399,7.4048,7.4048,153834.0
2016-05-19 10:40:00,8.46,8.47,8.45,8.47,262338.0,7.4048,7.4136,7.3961,7.4136,262338.0
2016-05-19 10:45:00,8.47,8.47,8.43,8.45,205209.0,7.4136,7.4136,7.3786,7.3961,205209.0
2016-05-19 10:50:00,8.45,8.45,8.42,8.43,178434.0,7.3961,7.3961,7.3698,7.3786,178434.0
2016-05-19 10:55:00,8.43,8.45,8.43,8.43,524085.0,7.3786,7.3961,7.3786,7.3786,524085.0
2016-05-19 11:00:00,8.44,8.44,8.43,8.43,325380.0,7.3873,7.3873,7.3786,7.3786,325380.0
2016-05-19 11:05:00,8.43,8.45,8.42,8.45,192963.0,7.3786,7.3961,7.3698,7.3961,192963.0
2016-05-19 11:10:00,8.44,8.44,8.43,8.44,192255.0,7.3873,7.3873,7.3786,7.3873,192255.0
2016-05-19 11:15:00,8.44,8.47,8.44,8.46,192957.0,7.3873,7.4136,7.3873,7.4048,192957.0
2016-05-19 11:20:00,8.46,8.47,8.45,8.47,159102.0,7.4048,7.4136,7.3961,7.4136,159102.0
2016-05-19 11:25:00,8.47,8.48,8.46,8.47,177384.0,7.4136,7.4224,7.4048,7.4136,177384.0
2016-05-19 11:30:00,8.47,8.47,8.45,8.46,149751.0,7.4136,7.4136,7.3961,7.4048,149751.0
2016-05-19 11:35:00,8.45,8.46,8.44,8.44,103518.0,7.3961,7.4048,7.3873,7.3873,103518.0
2016-05-19 11:40:00,8.44,8.46,8.43,8.45,144516.0,7.3873,7.4048,7.3786,7.3961,144516.0
2016-05-19 11:45:00,8.45,8.46,8.45,8.45,133713.0,7.3961,7.4048,7.3961,7.3961,133713.0
2016-05-19 11:50:00,8.46,8.46,8.45,8.45,73467.0,7.4048,7.4048,7.3961,7.3961,73467.0
2016-05-19 11:55:00,8.45,8.47,8.45,8.47,179697.0,7.3961,7.4136,7.3961,7.4136,179697.0
2016-05-19 12:00:00,8.47,8.48,8.46,8.46,249486.0,7.4136,7.4224,7.4048,7.4048,249486.0
2016-05-19 12:05:00,8.47,8.48,8.47,8.48,94977.0,7.4136,7.4224,7.4136,7.4224,94977.0
2016-05-19 12:10:00,8.48,8.48,8.47,8.48,74817.0,7.4224,7.4224,7.4136,7.4224,74817.0
2016-05-19 12:15:00,8.48,8.49,8.48,8.48,71967.0,7.4224,7.4311,7.4224,7.4224,71967.0
2016-05-19 12:20:00,8.48,8.51,8.48,8.5,184209.0,7.4224,7.4486,7.4224,7.4399,184209.0
2016-05-19 12:25:00,8.5,8.51,8.49,8.49,102327.0,7.4399,7.4486,7.4311,7.4311,102327.0
2016-05-19 12:30:00,8.49,8.49,8.47,8.47,162351.0,7.4311,7.4311,7.4136,7.4136,162351.0
2016-05-19 12:35:00,8.47,8.49,8.47,8.48,263379.0,7.4136,7.4311,7.4136,7.4224,263379.0
2016-05-19 12:40:00,8.48,8.48,8.47,8.48,80130.0,7.4224,7.4224,7.4136,7.4224,80130.0
2016-05-19 12:45:00,8.48,8.48,8.47,8.47,83292.0,7.4224,7.4224,7.4136,7.4136,83292.0
2016-05-19 12:50:00,8.47,8.47,8.45,8.46,151305.0,7.4136,7.4136,7.3961,7.4048,151305.0
2016-05-19 12:55:00,8.45,8.47,8.45,8.46,113064.0,7.3961,7.4136,7.3961,7.4048,113064.0
2016-05-19 13:00:00,8.46,8.47,8.46,8.47,173406.0,7.4048,7.4136,7.4048,7.4136,173406.0
2016-05-19 13:05:00,8.47,8.47,8.46,8.47,79512.0,7.4136,7.4136,7.4048,7.4136,79512.0
2016-05-19 13:10:00,8.47,8.48,8.46,8.48,95391.0,7.4136,7.4224,7.4048,7.4224,95391.0
2016-05-19 13:15:00,8.48,8.48,8.47,8.47,87687.0,7.4224,7.4224,7.4136,7.4136,87687.0
2016-05-19 13:20:00,8.47,8.48,8.46,8.47,94932.0,7.4136,7.4224,7.4048,7.4136,94932.0
2016-05-19 13:25:00,8.47,8.48,8.47,8.48,142893.0,7.4136,7.4224,7.4136,7.4224,142893.0
2016-05-19 13:30:00,8.48,8.5,8.48,8.49,150519.0,7.4224,7.4399,7.4224,7.4311,150519.0
2016-05-19 13:35:00,8.49,8.5,8.49,8.49,289674.0,7.4311,7.4399,7.4311,7.4311,289674.0
2016-05-19 13:40:00,8.49,8.5,8.48,8.5,184290.0,7.4311,7.4399,7.4224,7.4399,184290.0
2016-05-19 13:45:00,8.5,8.51,8.49,8.49,143640.0,7.4399,7.4486,7.4311,7.4311,143640.0
2016-05-19 13:50:00,8.49,8.51,8.49,8.5,389163.0,7.4311,7.4486,7.4311,7.4399,389163.0
2016-05-19 13:55:00,8.5,8.52,8.5,8.51,236613.0,7.4399,7.4574,7.4399,7.4486,236613.0
2016-05-19 14:00:00,8.51,8.51,8.5,8.5,102528.0,7.4486,7.4486,7.4399,7.4399,102528.0
2016-05-19 14:05:00,8.5,8.52,8.5,8.52,301104.0,7.4399,7.4574,7.4399,7.4574,301104.0
2016-05-19 14:10:00,8.52,8.54,8.52,8.54,187941.0,7.4574,7.4749,7.4574,7.4749,187941.0
2016-05-19 14:15:00,8.54,8.54,8.52,8.53,145353.0,7.4749,7.4749,7.4574,7.4661,145353.0
2016-05-19 14:20:00,8.53,8.53,8.52,8.52,120519.0,7.4661,7.4661,7.4574,7.4574,120519.0
2016-05-19 14:25:00,8.52,8.53,8.51,8.53,112998.0,7.4574,7.4661,7.4486,7.4661,112998.0
2016-05-19 14:30:00,8.53,8.53,8.52,8.52,146013.0,7.4661,7.4661,7.4574,7.4574,146013.0
2016-05-19 14:35:00,8.52,8.52,8.51,8.51,112632.0,7.4574,7.4574,7.4486,7.4486,112632.0
2016-05-19 14:40:00,8.51,8.51,8.5,8.51,61275.0,7.4486,7.4486,7.4399,7.4486,61275.0
2016-05-19 14:45:00,8.51,8.51,8.5,8.51,161148.0,7.4486,7.4486,7.4399,7.4486,161148.0
2016-05-19 14:50:00,8.51,8.51,8.49,8.49,167136.0,7.4486,7.4486,7.4311,7.4311,167136.0
2016-05-19 14:55:00,8.49,8.5,8.49,8.49,439980.0,7.4311,7.4399,7.4311,7.4311,439980.0
2016-05-19 15:00:00,8.49,8.52,8.49,8.51,281007.0,7.4311,7.4574,7.4311,7.4486,281007.0
2016-05-19 15:05:00,8.51,8.53,8.51,8.52,90129.0,7.4486,7.4661,7.4486,7.4574,90129.0
2016-05-19 15:10:00,8.52,8.53,8.52,8.52,105921.0,7.4574,7.4661,7.4574,7.4574,105921.0
2016-05-19 15:15:00,8.53,8.53,8.51,8.53,176994.0,7.4661,7.4661,7.4486,7.4661,176994.0
2016-05-19 15:20:00,8.53,8.54,8.52,8.52,232740.0,7.4661,7.4749,7.4574,7.4574,232740.0
2016-05-19 15:25:00,8.52,8.52,8.51,8.52,134859.0,7.4574,7.4574,7.4486,7.4574,134859.0
2016-05-19 15:30:00,8.52,8.52,8.5,8.5,242544.0,7.4574,7.4574,7.4399,7.4399,242544.0
2016-05-19 15:35:00,8.5,8.53,8.5,8.53,178155.0,7.4399,7.4661,7.4399,7.4661,178155.0
2016-05-19 15:40:00,8.53,8.54,8.52,8.52,303072.0,7.4661,7.4749,7.4574,7.4574,303072.0
2016-05-19 15:45:00,8.52,8.53,8.52,8.53,198903.0,7.4574,7.4661,7.4574,7.4661,198903.0
2016-05-19 15:50:00,8.53,8.53,8.52,8.53,275763.0,7.4661,7.4661,7.4574,7.4661,275763.0
2016-05-19 15:55:00,8.53,8.53,8.51,8.52,534510.0,7.4661,7.4661,7.4486,7.4574,534510.0
2016-05-20 09:30:00,8.52,8.6,8.52,8.59,1205628.0,7.4574,7.5274,7.4574,7.5186,1205628.0
2016-05-20 09:35:00,8.6,8.64,8.59,8.62,220362.0,7.5274,7.5624,7.5186,7.5449,220362.0
2016-05-20 09:40:00,8.62,8.63,8.61,8.63,305025.0,7.5449,7.5536,7.5361,7.5536,305025.0
2016-05-20 09:45:00,8.63,8.64,8.62,8.62,539280.0,7.5536,7.5624,7.5449,7.5449,539280.0
2016-05-20 09:50:00,8.63,8.65,8.63,8.64,280824.0,7.5536,7.5712,7.5536,7.5624,280824.0
2016-05-20 09:55:00,8.64,8.66,8.64,8.65,341979.0,7.5624,7.5799,7.5624,7.5712,341979.0
2016-05-20 10:00:00,8.65,8.66,8.62,8.65,868149.0,7.5712,7.5799,7.5449,7.5712,868149.0
2016-05-20 10:05:00,8.65,8.67,8.65,8.66,292473.0,7.5712,7.5887,7.5712,7.5799,292473.0
2016-05-20 10:10:00,8.66,8.67,8.64,8.65,179973.0,7.5799,7.5887,7.5624,7.5712,179973.0
2016-05-20 10:15:00,8.65,8.67,8.64,8.66,202521.0,7.5712,7.5887,7.5624,7.5799,202521.0
2016-05-20 10:20:00,8.66,8.67,8.63,8.63,156018.0,7.5799,7.5887,7.5536,7.5536,156018.0
2016-05-20 10:25:00,8.63,8.64,8.61,8.61,246972.0,7.5536,7.5624,7.5361,7.5361,246972.0
2016-05-20 10:30:00,8.61,8.61,8.59,8.6,222369.0,7.5361,7.5361,7.5186,7.5274,222369.0
2016-05-20 10:35:00,8.6,8.62,8.6,8.62,155421.0,7.5274,7.5449,7.5274,7.5449,155421.0
2016-05-20 10:40:00,8.62,8.63,8.61,8.62,132138.0,7.5449,7.5536,7.5361,7.5449,132138.0
2016-05-20 10:45:00,8.62,8.63,8.61,8.61,227478.0,7.5449,7.5536,7.5361,7.5361,227478.0
2016-05-20 10:50:00,8.61,8.62,8.6,8.6,150969.0,7.5361,7.5449,7.5274,7.5274,150969.0
2016-05-20 10:55:00,8.6,8.62,8.6,8.62,97533.0,7.5274,7.5449,7.5274,7.5449,97533.0
2016-05-20 11:00:00,8.61,8.62,8.61,8.62,102609.0,7.5361,7.5449,7.5361,7.5449,102609.0
2016-05-20 11:05:00,8.62,8.63,8.62,8.63,146634.0,7.5449,7.5536,7.5449,7.5536,146634.0
2016-05-20 11:10:00,8.63,8.63,8.62,8.62,129951.0,7.5536,7.5536,7.5449,7.5449,129951.0
2016-05-20 11:15:00,8.62,8.63,8.62,8.63,117654.0,7.5449,7.5536,7.5449,7.5536,117654.0
2016-05-20 11:20:00,8.63,8.64,8.62,8.63,142914.0,7.5536,7.5624,7.5449,7.5536,142914.0
2016-05-20 11:25:00,8.63,8.65,8.62,8.64,179577.0,7.5536,7.5712,7.5449,7.5624,179577.0
2016-05-20 11:30:00,8.64,8.66,8.64,8.65,117174.0,7.5624,7.5799,7.5624,7.5712,117174.0
2016-05-20 11:35:00,8.66,8.67,8.65,8.65,294525.0,7.5799,7.5887,7.5712,7.5712,294525.0
2016-05-20 11:40:00,8.65,8.65,8.64,8.65,65421.0,7.5712,7.5712,7.5624,7.5712,65421.0
2016-05-20 11:45:00,8.65,8.66,8.64,8.64,203055.0,7.5712,7.5799,7.5624,7.5624,203055.0
2016-05-20 11:50:00,8.64,8.65,8.63,8.65,108522.0,7.5624,7.5712,7.5536,7.5712,108522.0
2016-05-20 11:55:00,8.65,8.67,8.65,8.66,360111.0,7.5712,7.5887,7.5712,7.5799,360111.0
2016-05-20 12:00:00,8.66,8.67,8.64,8.64,75621.0,7.5799,7.5887,7.5624,7.5624,75621.0
2016-05-20 12:05:00,8.65,8.65,8.63,8.63,133758.0,7.5712,7.5712,7.5536,7.5536,133758.0
2016-05-20 12:10:00,8.63,8.64,8.62,8.63,102957.0,7.5536,7.5624,7.5449,7.5536,102957.0
2016-05-20 12:15:00,8.63,8.64,8.62,8.63,87495.0,7.5536,7.5624,7.5449,7.5536,87495.0
2016-05-20 12:20:00,8.64,8.65,8.63,8.64,357684.0,7.5624,7.5712,7.5536,7.5624,357684.0
2016-05-20 12:25:00,8.64,8.65,8.63,8.63,93804.0,7.5624,7.5712,7.5536,7.5536,93804.0
2016-05-20 12:30:00,8.63,8.64,8.63,8.64,45540.0,7.5536,7.5624,7.5536,7.5624,45540.0
2016-05-20 12:35:00,8.64,8.65,8.64,8.64,202863.0,7.5624,7.5712,7.5624,7.5624,202863.0
2016-05-20 12:40:00,8.64,8.65,8.63,8.63,281130.0,7.5624,7.5712,7.5536,7.5536,281130.0
2016-05-20 12:45:00,8.63,8.64,8.63,8.64,71019.0,7.5536,7.5624,7.5536,7.5624,71019.0
2016-05-20 12:50:00,8.64,8.65,8.63,8.63,100935.0,7.5624,7.5712,7.5536,7.5536,100935.0
2016-05-20 12:55:00,8.63,8.64,8.62,8.63,110211.0,7.5536,7.5624,7.5449,7.5536,110211.0
2016-05-20 13:00:00,8.63,8.63,8.62,8.62,75873.0,7.5536,7.5536,7.5449,7.5449,75873.0
2016-05-20 13:05:00,8.62,8.63,8.62,8.63,100749.0,7.5449,7.5536,7.5449,7.5536,100749.0
2016-05-20 13:10:00,8.63,8.63,8.62,8.63,97941.0,7.5536,7.5536,7.5449,7.5536,97941.0
2016-05-20 13:15:00,8.63,8.63,8.63,8.63,103968.0,7.5536,7.5536,7.5536,7.5536,103968.0
2016-05-20 13:20:00,8.63,8.63,8.62,8.62,170817.0,7.5536,7.5536,7.5449,7.5449,170817.0
2016-05-20 13:25:00,8.62,8.63,8.62,8.62,45201.0,7.5449,7.5536,7.5449,7.5449,45201.0
2016-05-20 13:30:00,8.62,8.63,8.61,8.61,321474.0,7.5449,7.5536,7.5361,7.5361,321474.0
2016-05-20 13:35:00,8.61,8.62,8.6,8.61,131796.0,7.5361,7.5449,7.5274,7.5361,131796.0
2016-05-20 13:40:00,8.61,8.62,8.61,8.62,95115.0,7.5361,7.5449,7.5361,7.5449,95115.0
2016-05-20 13:45:00,8.61,8.62,8.6,8.6,63522.0,7.5361,7.5449,7.5274,7.5274,63522.0
2016-05-20 13:50:00,8.6,8.61,8.6,8.6,90150.0,7.5274,7.5361,7.5274,7.5274,90150.0
2016-05-20 13:55:00,8.6,8.61,8.6,8.61,108495.0,7.5274,7.5361,7.5274,7.5361,108495.0
2016-05-20 14:00:00,8.61,8.62,8.61,8.62,112215.0,7.5361,7.5449,7.5361,7.5449,112215.0
2016-05-20 14:05:00,8.62,8.62,8.61,8.61,110082.0,7.5449,7.5449,7.5361,7.5361,110082.0
2016-05-20 14:10:00,8.61,8.62,8.61,8.61,81627.0,7.5361,7.5449,7.5361,7.5361,81627.0
2016-05-20 14:15:00,8.61,8.62,8.61,8.61,194946.0,7.5361,7.5449,7.5361,7.5361,194946.0
2016-05-20 14:20:00,8.61,8.62,8.61,8.62,128268.0,7.5361,7.5449,7.5361,7.5449,128268.0
2016-05-20 14:25:00,8.62,8.63,8.62,8.63,230175.0,7.5449,7.5536,7.5449,7.5536,230175.0
2016-05-20 14:30:00,8.63,8.63,8.62,8.63,85362.0,7.5536,7.5536,7.5449,7.5536,85362.0
2016-05-20 14:35:00,8.63,8.63,8.62,8.63,97707.0,7.5536,7.5536,7.5449,7.5536,97707.0
2016-05-20 14:40:00,8.63,8.63,8.62,8.62,145074.0,7.5536,7.5536,7.5449,7.5449,145074.0
2016-05-20 14:45:00,8.62,8.63,8.62,8.62,96426.0,7.5449,7.5536,7.5449,7.5449,96426.0
2016-05-20 14:50:00,8.62,8.63,8.61,8.62,112677.0,7.5449,7.5536,7.5361,7.5449,112677.0
2016-05-20 14:55:00,8.62,8.62,8.61,8.61,116619.0,7.5449,7.5449,7.5361,7.5361,116619.0
2016-05-20 15:00:00,8.61,8.62,8.6,8.6,108174.0,7.5361,7.5449,7.5274,7.5274,108174.0
2016-05-20 15:05:00,8.6,8.61,8.59,8.61,188679.0,7.5274,7.5361,7.5186,7.5361,188679.0
2016-05-20 15:10:00,8.6,8.61,8.6,8.61,67956.0,7.5274,7.5361,7.5274,7.5361,67956.0
2016-05-20 15:15:00,8.61,8.61,8.6,8.61,100062.0,7.5361,7.5361,7.5274,7.5361,100062.0
2016-05-20 15:20:00,8.61,8.61,8.59,8.6,85122.0,7.5361,7.5361,7.5186,7.5274,85122.0
2016-05-20 15:25:00,8.59,8.6,8.59,8.6,79146.0,7.5186,7.5274,7.5186,7.5274,79146.0
2016-05-20 15:30:00,8.6,8.61,8.59,8.6,134277.0,7.5274,7.5361,7.5186,7.5274,134277.0
2016-05-20 15:35:00,8.6,8.6,8.59,8.6,133614.0,7.5274,7.5274,7.5186,7.5274,133614.0
2016-05-20 15:40:00,8.6,8.61,8.6,8.6,140568.0,7.5274,7.5361,7.5274,7.5274,140568.0
2016-05-20 15:45:00,8.6,8.61,8.59,8.6,216876.0,7.5274,7.5361,7.5186,7.5274,216876.0
2016-05-20 15:50:00,8.6,8.61,8.6,8.61,179832.0,7.5274,7.5361,7.5274,7.5361,179832.0
2016-05-20 15:55:00,8.61,8.61,8.6,8.61,562020.0,7.5361,7.5361,7.5274,7.5361,562020.0
2016-05-23 09:30:00,8.57,8.59,8.57,8.57,381546.0,7.5011,7.5186,7.5011,7.5011,381546.0
2016-05-23 09:35:00,8.57,8.57,8.52,8.55,197391.0,7.5011,7.5011,7.4574,7.4836,197391.0
2016-05-23 09:40:00,8.55,8.57,8.54,8.54,185937.0,7.4836,7.5011,7.4749,7.4749,185937.0
2016-05-23 09:45:00,8.54,8.55,8.52,8.55,189156.0,7.4749,7.4836,7.4574,7.4836,189156.0
2016-05-23 09:50:00,8.55,8.56,8.52,8.53,146664.0,7.4836,7.4924,7.4574,7.4661,146664.0
2016-05-23 09:55:00,8.53,8.54,8.52,8.52,128085.0,7.4661,7.4749,7.4574,7.4574,128085.0
2016-05-23 10:00:00,8.52,8.57,8.52,8.56,330585.0,7.4574,7.5011,7.4574,7.4924,330585.0
2016-05-23 10:05:00,8.56,8.56,8.53,8.54,173895.0,7.4924,7.4924,7.4661,7.4749,173895.0
2016-05-23 10:10:00,8.54,8.55,8.52,8.54,212877.0,7.4749,7.4836,7.4574,7.4749,212877.0
2016-05-23 10:15:00,8.54,8.56,8.53,8.56,143535.0,7.4749,7.4924,7.4661,7.4924,143535.0
2016-05-23 10:20:00,8.56,8.58,8.56,8.56,172053.0,7.4924,7.5099,7.4924,7.4924,172053.0
2016-05-23 10:25:00,8.56,8.57,8.54,8.56,76653.0,7.4924,7.5011,7.4749,7.4924,76653.0
2016-05-23 10:30:00,8.56,8.57,8.55,8.55,120207.0,7.4924,7.5011,7.4836,7.4836,120207.0
2016-05-23 10:35:00,8.55,8.55,8.53,8.54,91107.0,7.4836,7.4836,7.4661,7.4749,91107.0
2016-05-23 10:40:00,8.54,8.55,8.53,8.54,95709.0,7.4749,7.4836,7.4661,7.4749,95709.0
2016-05-23 10:45:00,8.55,8.56,8.55,8.56,136257.0,7.4836,7.4924,7.4836,7.4924,136257.0
2016-05-23 10:50:00,8.56,8.58,8.56,8.57,119193.0,7.4924,7.5099,7.4924,7.5011,119193.0
2016-05-23 10:55:00,8.57,8.58,8.57,8.58,83175.0,7.5011,7.5099,7.5011,7.5099,83175.0
2016-05-23 11:00:00,8.58,8.59,8.57,8.59,679071.0,7.5099,7.5186,7.5011,7.5186,679071.0
2016-05-23 11:05:00,8.59,8.59,8.58,8.58,162300.0,7.5186,7.5186,7.5099,7.5099,162300.0
2016-05-23 11:10:00,8.59,8.59,8.57,8.57,164898.0,7.5186,7.5186,7.5011,7.5011,164898.0
2016-05-23 11:15:00,8.57,8.57,8.56,8.57,69984.0,7.5011,7.5011,7.4924,7.5011,69984.0
2016-05-23 11:20:00,8.57,8.57,8.56,8.57,85443.0,7.5011,7.5011,7.4924,7.5011,85443.0
2016-05-23 11:25:00,8.57,8.59,8.57,8.59,80208.0,7.5011,7.5186,7.5011,7.5186,80208.0
2016-05-23 11:30:00,8.59,8.59,8.56,8.57,157899.0,7.5186,7.5186,7.4924,7.5011,157899.0
2016-05-23 11:35:00,8.57,8.57,8.55,8.56,93693.0,7.5011,7.5011,7.4836,7.4924,93693.0
2016-05-23 11:40:00,8.56,8.57,8.55,8.55,80166.0,7.4924,7.5011,7.4836,7.4836,80166.0
2016-05-23 11:45:00,8.55,8.57,8.55,8.56,76656.0,7.4836,7.5011,7.4836,7.4924,76656.0
2016-05-23 11:50:00,8.56,8.56,8.55,8.55,65907.0,7.4924,7.4924,7.4836,7.4836,65907.0
2016-05-23 11:55:00,8.56,8.56,8.55,8.56,117336.0,7.4924,7.4924,7.4836,7.4924,117336.0
2016-05-23 12:00:00,8.56,8.57,8.56,8.57,70419.0,7.4924,7.5011,7.4924,7.5011,70419.0
2016-05-23 12:05:00,8.57,8.58,8.56,8.57,89004.0,7.5011,7.5099,7.4924,7.5011,89004.0
2016-05-23 12:10:00,8.57,8.58,8.57,8.58,73146.0,7.5011,7.5099,7.5011,7.5099,73146.0
2016-05-23 12:15:00,8.58,8.59,8.58,8.59,63636.0,7.5099,7.5186,7.5099,7.5186,63636.0
2016-05-23 12:20:00,8.59,8.59,8.58,8.59,73053.0,7.5186,7.5186,7.5099,7.5186,73053.0
2016-05-23 12:25:00,8.59,8.59,8.58,8.59,68541.0,7.5186,7.5186,7.5099,7.5186,68541.0
2016-05-23 12:30:00,8.59,8.6,8.58,8.59,60171.0,7.5186,7.5274,7.5099,7.5186,60171.0
2016-05-23 12:35:00,8.59,8.6,8.59,8.59,120324.0,7.5186,7.5274,7.5186,7.5186,120324.0
2016-05-23 12:40:00,8.59,8.61,8.59,8.61,99801.0,7.5186,7.5361,7.5186,7.5361,99801.0
2016-05-23 12:45:00,8.61,8.61,8.6,8.61,66027.0,7.5361,7.5361,7.5274,7.5361,66027.0
2016-05-23 12:50:00,8.6,8.61,8.6,8.61,63510.0,7.5274,7.5361,7.5274,7.5361,63510.0
2016-05-23 12:55:00,8.61,8.61,8.6,8.61,58854.0,7.5361,7.5361,7.5274,7.5361,58854.0
2016-05-23 13:00:00,8.61,8.62,8.61,8.62,36261.0,7.5361,7.5449,7.5361,7.5449,36261.0
2016-05-23 13:05:00,8.62,8.62,8.62,8.62,83406.0,7.5449,7.5449,7.5449,7.5449,83406.0
2016-05-23 13:10:00,8.62,8.62,8.61,8.62,101868.0,7.5449,7.5449,7.5361,7.5449,101868.0
2016-05-23 13:15:00,8.61,8.62,8.61,8.62,71004.0,7.5361,7.5449,7.5361,7.5449,71004.0
2016-05-23 13:20:00,8.62,8.62,8.61,8.62,145284.0,7.5449,7.5449,7.5361,7.5449,145284.0
2016-05-23 13:25:00,8.62,8.62,8.61,8.61,79692.0,7.5449,7.5449,7.5361,7.5361,79692.0
2016-05-23 13:30:00,8.61,8.61,8.6,8.61,73344.0,7.5361,7.5361,7.5274,7.5361,73344.0
2016-05-23 13:35:00,8.61,8.61,8.59,8.6,153138.0,7.5361,7.5361,7.5186,7.5274,153138.0
2016-05-23 13:40:00,8.6,8.6,8.58,8.58,73284.0,7.5274,7.5274,7.5099,7.5099,73284.0
2016-05-23 13:45:00,8.58,8.6,8.58,8.6,76842.0,7.5099,7.5274,7.5099,7.5274,76842.0
2016-05-23 13:50:00,8.59,8.6,8.59,8.6,61104.0,7.5186,7.5274,7.5186,7.5274,61104.0
2016-05-23 13:55:00,8.6,8.6,8.59,8.6,99384.0,7.5274,7.5274,7.5186,7.5274,99384.0
2016-05-23 14:00:00,8.6,8.6,8.59,8.6,109470.0,7.5274,7.5274,7.5186,7.5274,109470.0
2016-05-23 14:05:00,8.6,8.61,8.6,8.6,141240.0,7.5274,7.5361,7.5274,7.5274,141240.0
2016-05-23 14:10:00,8.6,8.6,8.59,8.6,50382.0,7.5274,7.5274,7.5186,7.5274,50382.0
2016-05-23 14:15:00,8.6,8.61,8.6,8.61,78981.0,7.5274,7.5361,7.5274,7.5361,78981.0
2016-05-23 14:20:00,8.61,8.61,8.6,8.61,110802.0,7.5361,7.5361,7.5274,7.5361,110802.0
2016-05-23 14:25:00,8.6,8.62,8.6,8.62,91473.0,7.5274,7.5449,7.5274,7.5449,91473.0
2016-05-23 14:30:00,8.61,8.62,8.61,8.62,79842.0,7.5361,7.5449,7.5361,7.5449,79842.0
2016-05-23 14:35:00,8.62,8.62,8.6,8.6,54900.0,7.5449,7.5449,7.5274,7.5274,54900.0
2016-05-23 14:40:00,8.6,8.61,8.6,8.61,70641.0,7.5274,7.5361,7.5274,7.5361,70641.0
2016-05-23 14:45:00,8.6,8.61,8.6,8.61,73965.0,7.5274,7.5361,7.5274,7.5361,73965.0
2016-05-23 14:50:00,8.61,8.62,8.61,8.61,97494.0,7.5361,7.5449,7.5361,7.5361,97494.0
2016-05-23 14:55:00,8.61,8.61,8.6,8.6,100770.0,7.5361,7.5361,7.5274,7.5274,100770.0
2016-05-23 15:00:00,8.6,8.6,8.59,8.59,109407.0,7.5274,7.5274,7.5186,7.5186,109407.0
2016-05-23 15:05:00,8.59,8.6,8.59,8.59,65124.0,7.5186,7.5274,7.5186,7.5186,65124.0
2016-05-23 15:10:00,8.59,8.59,8.58,8.59,110370.0,7.5186,7.5186,7.5099,7.5186,110370.0
2016-05-23 15:15:00,8.59,8.59,8.57,8.57,521970.0,7.5186,7.5186,7.5011,7.5011,521970.0
2016-05-23 15:20:00,8.57,8.58,8.57,8.58,92010.0,7.5011,7.5099,7.5011,7.5099,92010.0
2016-05-23 15:25:00,8.57,8.57,8.56,8.57,619683.0,7.5011,7.5011,7.4924,7.5011,619683.0
2016-05-23 15:30:00,8.57,8.57,8.55,8.56,506844.0,7.5011,7.5011,7.4836,7.4924,506844.0
2016-05-23 15:35:00,8.55,8.55,8.54,8.54,369621.0,7.4836,7.4836,7.4749,7.4749,369621.0
2016-05-23 15:40:00,8.54,8.55,8.54,8.55,295908.0,7.4749,7.4836,7.4749,7.4836,295908.0
2016-05-23 15:45:00,8.55,8.55,8.53,8.53,494160.0,7.4836,7.4836,7.4661,7.4661,494160.0
2016-05-23 15:50:00,8.53,8.53,8.52,8.52,508713.0,7.4661,7.4661,7.4574,7.4574,508713.0
2016-05-23 15:55:00,8.52,8.53,8.52,8.53,751575.0,7.4574,7.4661,7.4574,7.4661,751575.0
2016-05-24 09:30:00,8.53,8.54,8.44,8.48,731634.0,7.4661,7.4749,7.3873,7.4224,731634.0
2016-05-24 09:35:00,8.48,8.48,8.44,8.46,303432.0,7.4224,7.4224,7.3873,7.4048,303432.0
2016-05-24 09:40:00,8.46,8.47,8.42,8.42,463767.0,7.4048,7.4136,7.3698,7.3698,463767.0
2016-05-24 09:45:00,8.42,8.47,8.42,8.43,616341.0,7.3698,7.4136,7.3698,7.3786,616341.0
2016-05-24 09:50:00,8.43,8.46,8.43,8.46,340287.0,7.3786,7.4048,7.3786,7.4048,340287.0
2016-05-24 09:55:00,8.46,8.47,8.45,8.47,320988.0,7.4048,7.4136,7.3961,7.4136,320988.0
2016-05-24 10:00:00,8.47,8.5,8.47,8.5,272259.0,7.4136,7.4399,7.4136,7.4399,272259.0
2016-05-24 10:05:00,8.5,8.51,8.49,8.51,648678.0,7.4399,7.4486,7.4311,7.4486,648678.0
2016-05-24 10:10:00,8.5,8.51,8.48,8.49,493473.0,7.4399,7.4486,7.4224,7.4311,493473.0
2016-05-24 10:15:00,8.49,8.5,8.48,8.5,424425.0,7.4311,7.4399,7.4224,7.4399,424425.0
2016-05-24 10:20:00,8.5,8.51,8.5,8.5,635622.0,7.4399,7.4486,7.4399,7.4399,635622.0
2016-05-24 10:25:00,8.5,8.52,8.5,8.52,413439.0,7.4399,7.4574,7.4399,7.4574,413439.0
2016-05-24 10:30:00,8.52,8.53,8.51,8.53,198456.0,7.4574,7.4661,7.4486,7.4661,198456.0
2016-05-24 10:35:00,8.53,8.55,8.53,8.54,180303.0,7.4661,7.4836,7.4661,7.4749,180303.0
2016-05-24 10:40:00,8.54,8.56,8.54,8.56,150966.0,7.4749,7.4924,7.4749,7.4924,150966.0
2016-05-24 10:45:00,8.56,8.56,8.53,8.54,438417.0,7.4924,7.4924,7.4661,7.4749,438417.0
2016-05-24 10:50:00,8.54,8.56,8.54,8.55,197973.0,7.4749,7.4924,7.4749,7.4836,197973.0
2016-05-24 10:55:00,8.54,8.57,8.54,8.57,77145.0,7.4749,7.5011,7.4749,7.5011,77145.0
2016-05-24 11:00:00,8.57,8.58,8.56,8.57,173733.0,7.5011,7.5099,7.4924,7.5011,173733.0
2016-05-24 11:05:00,8.57,8.57,8.56,8.57,110409.0,7.5011,7.5011,7.4924,7.5011,110409.0
2016-05-24 11:10:00,8.57,8.59,8.56,8.58,419484.0,7.5011,7.5186,7.4924,7.5099,419484.0
2016-05-24 11:15:00,8.58,8.59,8.58,8.58,130485.0,7.5099,7.5186,7.5099,7.5099,130485.0
2016-05-24 11:20:00,8.59,8.59,8.58,8.59,104640.0,7.5186,7.5186,7.5099,7.5186,104640.0
2016-05-24 11:25:00,8.59,8.59,8.58,8.58,116745.0,7.5186,7.5186,7.5099,7.5099,116745.0
2016-05-24 11:30:00,8.58,8.59,8.57,8.58,107007.0,7.5099,7.5186,7.5011,7.5099,107007.0
2016-05-24 11:35:00,8.58,8.58,8.56,8.57,102753.0,7.5099,7.5099,7.4924,7.5011,102753.0
2016-05-24 11:40:00,8.56,8.57,8.55,8.55,109452.0,7.4924,7.5011,7.4836,7.4836,109452.0
2016-05-24 11:45:00,8.56,8.57,8.55,8.57,120444.0,7.4924,7.5011,7.4836,7.5011,120444.0
2016-05-24 11:50:00,8.57,8.57,8.56,8.57,88560.0,7.5011,7.5011,7.4924,7.5011,88560.0
2016-05-24 11:55:00,8.57,8.57,8.56,8.56,115947.0,7.5011,7.5011,7.4924,7.4924,115947.0
2016-05-24 12:00:00,8.56,8.57,8.56,8.57,75690.0,7.4924,7.5011,7.4924,7.5011,75690.0
2016-05-24 12:05:00,8.57,8.57,8.56,8.57,80880.0,7.5011,7.5011,7.4924,7.5011,80880.0
2016-05-24 12:10:00,8.57,8.57,8.56,8.56,86520.0,7.5011,7.5011,7.4924,7.4924,86520.0
2016-05-24 12:15:00,8.56,8.57,8.56,8.56,56931.0,7.4924,7.5011,7.4924,7.4924,56931.0
2016-05-24 12:20:00,8.56,8.56,8.56,8.56,42495.0,7.4924,7.4924,7.4924,7.4924,42495.0
2016-05-24 12:25:00,8.56,8.57,8.56,8.56,74817.0,7.4924,7.5011,7.4924,7.4924,74817.0
2016-05-24 12:30:00,8.56,8.57,8.56,8.56,79164.0,7.4924,7.5011,7.4924,7.4924,79164.0
2016-05-24 12:35:00,8.56,8.57,8.56,8.56,37071.0,7.4924,7.5011,7.4924,7.4924,37071.0
2016-05-24 12:40:00,8.57,8.57,8.56,8.57,107379.0,7.5011,7.5011,7.4924,7.5011,107379.0
2016-05-24 12:45:00,8.57,8.58,8.57,8.58,108129.0,7.5011,7.5099,7.5011,7.5099,108129.0
2016-05-24 12:50:00,8.58,8.59,8.58,8.59,86475.0,7.5099,7.5186,7.5099,7.5186,86475.0
2016-05-24 12:55:00,8.59,8.59,8.58,8.58,94785.0,7.5186,7.5186,7.5099,7.5099,94785.0
2016-05-24 13:00:00,8.58,8.59,8.58,8.58,160899.0,7.5099,7.5186,7.5099,7.5099,160899.0
2016-05-24 13:05:00,8.58,8.58,8.57,8.57,170586.0,7.5099,7.5099,7.5011,7.5011,170586.0
2016-05-24 13:10:00,8.57,8.58,8.57,8.57,59265.0,7.5011,7.5099,7.5011,7.5011,59265.0
2016-05-24 13:15:00,8.57,8.58,8.57,8.57,59976.0,7.5011,7.5099,7.5011,7.5011,59976.0
2016-05-24 13:20:00,8.58,8.58,8.57,8.57,107697.0,7.5099,7.5099,7.5011,7.5011,107697.0
2016-05-24 13:25:00,8.57,8.57,8.57,8.57,46938.0,7.5011,7.5011,7.5011,7.5011,46938.0
2016-05-24 13:30:00,8.57,8.57,8.55,8.55,269304.0,7.5011,7.5011,7.4836,7.4836,269304.0
2016-05-24 13:35:00,8.55,8.56,8.55,8.55,100887.0,7.4836,7.4924,7.4836,7.4836,100887.0
2016-05-24 13:40:00,8.55,8.56,8.54,8.54,201330.0,7.4836,7.4924,7.4749,7.4749,201330.0
2016-05-24 13:45:00,8.54,8.56,8.54,8.55,374304.0,7.4749,7.4924,7.4749,7.4836,374304.0
2016-05-24 13:50:00,8.55,8.55,8.53,8.54,166902.0,7.4836,7.4836,7.4661,7.4749,166902.0
2016-05-24 13:55:00,8.53,8.54,8.52,8.53,495486.0,7.4661,7.4749,7.4574,7.4661,495486.0
2016-05-24 14:00:00,8.53,8.53,8.51,8.51,127917.0,7.4661,7.4661,7.4486,7.4486,127917.0
2016-05-24 14:05:00,8.51,8.52,8.5,8.52,135900.0,7.4486,7.4574,7.4399,7.4574,135900.0
2016-05-24 14:10:00,8.52,8.53,8.52,8.53,306678.0,7.4574,7.4661,7.4574,7.4661,306678.0
2016-05-24 14:15:00,8.53,8.53,8.51,8.51,161298.0,7.4661,7.4661,7.4486,7.4486,161298.0
2016-05-24 14:20:00,8.51,8.51,8.5,8.51,159918.0,7.4486,7.4486,7.4399,7.4486,159918.0
2016-05-24 14:25:00,8.51,8.51,8.48,8.49,268767.0,7.4486,7.4486,7.4224,7.4311,268767.0
2016-05-24 14:30:00,8.49,8.52,8.49,8.51,159537.0,7.4311,7.4574,7.4311,7.4486,159537.0
2016-05-24 14:35:00,8.51,8.51,8.5,8.5,104706.0,7.4486,7.4486,7.4399,7.4399,104706.0
2016-05-24 14:40:00,8.5,8.5,8.46,8.46,651183.0,7.4399,7.4399,7.4048,7.4048,651183.0
2016-05-24 14:45:00,8.46,8.46,8.42,8.43,1164858.0,7.4048,7.4048,7.3698,7.3786,1164858.0
2016-05-24 14:50:00,8.43,8.45,8.43,8.44,699648.0,7.3786,7.3961,7.3786,7.3873,699648.0
2016-05-24 14:55:00,8.44,8.46,8.44,8.45,611523.0,7.3873,7.4048,7.3873,7.3961,611523.0
2016-05-24 15:00:00,8.45,8.48,8.45,8.48,395394.0,7.3961,7.4224,7.3961,7.4224,395394.0
2016-05-24 15:05:00,8.48,8.49,8.48,8.49,128373.0,7.4224,7.4311,7.4224,7.4311,128373.0
2016-05-24 15:10:00,8.49,8.49,8.48,8.49,106317.0,7.4311,7.4311,7.4224,7.4311,106317.0
2016-05-24 15:15:00,8.49,8.5,8.49,8.49,161715.0,7.4311,7.4399,7.4311,7.4311,161715.0
2016-05-24 15:20:00,8.49,8.5,8.49,8.49,225588.0,7.4311,7.4399,7.4311,7.4311,225588.0
2016-05-24 15:25:00,8.49,8.5,8.49,8.49,325239.0,7.4311,7.4399,7.4311,7.4311,325239.0
2016-05-24 15:30:00,8.49,8.49,8.48,8.49,355233.0,7.4311,7.4311,7.4224,7.4311,355233.0
2016-05-24 15:35:00,8.49,8.49,8.48,8.49,180258.0,7.4311,7.4311,7.4224,7.4311,180258.0
2016-05-24 15:40:00,8.49,8.49,8.48,8.49,412347.0,7.4311,7.4311,7.4224,7.4311,412347.0
2016-05-24 15:45:00,8.49,8.5,8.48,8.5,366228.0,7.4311,7.4399,7.4224,7.4399,366228.0
2016-05-24 15:50:00,8.5,8.51,8.49,8.5,466191.0,7.4399,7.4486,7.4311,7.4399,466191.0
2016-05-24 15:55:00,8.5,8.5,8.48,8.48,758853.0,7.4399,7.4399,7.4224,7.4224,758853.0
2016-05-25 09:30:00,8.51,8.53,8.5,8.52,181107.0,7.4486,7.4661,7.4399,7.4574,181107.0
2016-05-25 09:35:00,8.52,8.55,8.52,8.53,168789.0,7.4574,7.4836,7.4574,7.4661,168789.0
2016-05-25 09:40:00,8.53,8.58,8.52,8.58,237858.0,7.4661,7.5099,7.4574,7.5099,237858.0
2016-05-25 09:45:00,8.58,8.58,8.56,8.57,226800.0,7.5099,7.5099,7.4924,7.5011,226800.0
2016-05-25 09:50:00,8.57,8.59,8.57,8.58,242118.0,7.5011,7.5186,7.5011,7.5099,242118.0
2016-05-25 09:55:00,8.57,8.58,8.55,8.56,266115.0,7.5011,7.5099,7.4836,7.4924,266115.0
2016-05-25 10:00:00,8.56,8.57,8.55,8.56,434484.0,7.4924,7.5011,7.4836,7.4924,434484.0
2016-05-25 10:05:00,8.56,8.58,8.55,8.57,179133.0,7.4924,7.5099,7.4836,7.5011,179133.0
2016-05-25 10:10:00,8.58,8.59,8.56,8.58,230511.0,7.5099,7.5186,7.4924,7.5099,230511.0
2016-05-25 10:15:00,8.59,8.61,8.58,8.61,200718.0,7.5186,7.5361,7.5099,7.5361,200718.0
2016-05-25 10:20:00,8.61,8.61,8.59,8.6,221817.0,7.5361,7.5361,7.5186,7.5274,221817.0
2016-05-25 10:25:00,8.6,8.6,8.59,8.59,187959.0,7.5274,7.5274,7.5186,7.5186,187959.0
2016-05-25 10:30:00,8.59,8.6,8.58,8.6,142563.0,7.5186,7.5274,7.5099,7.5274,142563.0
2016-05-25 10:35:00,8.6,8.6,8.59,8.6,210585.0,7.5274,7.5274,7.5186,7.5274,210585.0
2016-05-25 10:40:00,8.59,8.6,8.58,8.59,132831.0,7.5186,7.5274,7.5099,7.5186,132831.0
2016-05-25 10:45:00,8.59,8.59,8.57,8.58,216780.0,7.5186,7.5186,7.5011,7.5099,216780.0
2016-05-25 10:50:00,8.58,8.59,8.58,8.59,71676.0,7.5099,7.5186,7.5099,7.5186,71676.0
2016-05-25 10:55:00,8.59,8.6,8.58,8.6,173124.0,7.5186,7.5274,7.5099,7.5274,173124.0
2016-05-25 11:00:00,8.59,8.6,8.59,8.6,80589.0,7.5186,7.5274,7.5186,7.5274,80589.0
2016-05-25 11:05:00,8.6,8.6,8.59,8.6,143619.0,7.5274,7.5274,7.5186,7.5274,143619.0
2016-05-25 11:10:00,8.6,8.6,8.58,8.58,80598.0,7.5274,7.5274,7.5099,7.5099,80598.0
2016-05-25 11:15:00,8.58,8.59,8.57,8.58,170418.0,7.5099,7.5186,7.5011,7.5099,170418.0
2016-05-25 11:20:00,8.58,8.59,8.58,8.59,85659.0,7.5099,7.5186,7.5099,7.5186,85659.0
2016-05-25 11:25:00,8.59,8.59,8.58,8.58,163770.0,7.5186,7.5186,7.5099,7.5099,163770.0
2016-05-25 11:30:00,8.59,8.59,8.57,8.58,161550.0,7.5186,7.5186,7.5011,7.5099,161550.0
2016-05-25 11:35:00,8.58,8.59,8.58,8.58,73524.0,7.5099,7.5186,7.5099,7.5099,73524.0
2016-05-25 11:40:00,8.58,8.59,8.57,8.58,166848.0,7.5099,7.5186,7.5011,7.5099,166848.0
2016-05-25 11:45:00,8.58,8.59,8.58,8.59,100449.0,7.5099,7.5186,7.5099,7.5186,100449.0
2016-05-25 11:50:00,8.59,8.6,8.59,8.59,176199.0,7.5186,7.5274,7.5186,7.5186,176199.0
2016-05-25 11:55:00,8.59,8.6,8.59,8.6,86733.0,7.5186,7.5274,7.5186,7.5274,86733.0
2016-05-25 12:00:00,8.6,8.61,8.59,8.6,73293.0,7.5274,7.5361,7.5186,7.5274,73293.0
2016-05-25 12:05:00,8.61,8.61,8.61,8.61,73344.0,7.5361,7.5361,7.5361,7.5361,73344.0
2016-05-25 12:10:00,8.61,8.62,8.61,8.61,87366.0,7.5361,7.5449,7.5361,7.5361,87366.0
2016-05-25 12:15:00,8.61,8.63,8.61,8.62,82944.0,7.5361,7.5536,7.5361,7.5449,82944.0
2016-05-25 12:20:00,8.62,8.63,8.61,8.63,61584.0,7.5449,7.5536,7.5361,7.5536,61584.0
2016-05-25 12:25:00,8.62,8.63,8.62,8.63,92583.0,7.5449,7.5536,7.5449,7.5536,92583.0
2016-05-25 12:30:00,8.63,8.63,8.62,8.63,65775.0,7.5536,7.5536,7.5449,7.5536,65775.0
2016-05-25 12:35:00,8.63,8.63,8.61,8.62,127050.0,7.5536,7.5536,7.5361,7.5449,127050.0
2016-05-25 12:40:00,8.62,8.62,8.61,8.62,71754.0,7.5449,7.5449,7.5361,7.5449,71754.0
2016-05-25 12:45:00,8.62,8.62,8.6,8.6,98538.0,7.5449,7.5449,7.5274,7.5274,98538.0
2016-05-25 12:50:00,8.6,8.61,8.59,8.59,166059.0,7.5274,7.5361,7.5186,7.5186,166059.0
2016-05-25 12:55:00,8.59,8.6,8.58,8.6,66594.0,7.5186,7.5274,7.5099,7.5274,66594.0
2016-05-25 13:00:00,8.59,8.62,8.59,8.61,134301.0,7.5186,7.5449,7.5186,7.5361,134301.0
2016-05-25 13:05:00,8.61,8.62,8.61,8.61,131331.0,7.5361,7.5449,7.5361,7.5361,131331.0
2016-05-25 13:10:00,8.61,8.62,8.61,8.61,147780.0,7.5361,7.5449,7.5361,7.5361,147780.0
2016-05-25 13:15:00,8.61,8.62,8.61,8.61,80631.0,7.5361,7.5449,7.5361,7.5361,80631.0
2016-05-25 13:20:00,8.61,8.63,8.61,8.62,97161.0,7.5361,7.5536,7.5361,7.5449,97161.0
2016-05-25 13:25:00,8.62,8.62,8.61,8.62,70797.0,7.5449,7.5449,7.5361,7.5449,70797.0
2016-05-25 13:30:00,8.62,8.63,8.61,8.61,130707.0,7.5449,7.5536,7.5361,7.5361,130707.0
2016-05-25 13:35:00,8.61,8.63,8.61,8.62,106158.0,7.5361,7.5536,7.5361,7.5449,106158.0
2016-05-25 13:40:00,8.62,8.63,8.62,8.63,77259.0,7.5449,7.5536,7.5449,7.5536,77259.0
2016-05-25 13:45:00,8.63,8.63,8.63,8.63,103278.0,7.5536,7.5536,7.5536,7.5536,103278.0
2016-05-25 13:50:00,8.63,8.63,8.62,8.63,180684.0,7.5536,7.5536,7.5449,7.5536,180684.0
2016-05-25 13:55:00,8.63,8.63,8.62,8.62,111981.0,7.5536,7.5536,7.5449,7.5449,111981.0
2016-05-25 14:00:00,8.62,8.62,8.61,8.62,133077.0,7.5449,7.5449,7.5361,7.5449,133077.0
2016-05-25 14:05:00,8.61,8.62,8.6,8.6,175551.0,7.5361,7.5449,7.5274,7.5274,175551.0
2016-05-25 14:10:00,8.6,8.6,8.59,8.59,143400.0,7.5274,7.5274,7.5186,7.5186,143400.0
2016-05-25 14:15:00,8.59,8.6,8.59,8.6,97593.0,7.5186,7.5274,7.5186,7.5274,97593.0
2016-05-25 14:20:00,8.59,8.6,8.59,8.6,77223.0,7.5186,7.5274,7.5186,7.5274,77223.0
2016-05-25 14:25:00,8.6,8.6,8.6,8.6,44910.0,7.5274,7.5274,7.5274,7.5274,44910.0
2016-05-25 14:30:00,8.6,8.61,8.6,8.6,222030.0,7.5274,7.5361,7.5274,7.5274,222030.0
2016-05-25 14:35:00,8.6,8.6,8.59,8.59,116013.0,7.5274,7.5274,7.5186,7.5186,116013.0
2016-05-25 14:40:00,8.59,8.6,8.59,8.59,109965.0,7.5186,7.5274,7.5186,7.5186,109965.0
2016-05-25 14:45:00,8.59,8.6,8.59,8.59,330765.0,7.5186,7.5274,7.5186,7.5186,330765.0
2016-05-25 14:50:00,8.59,8.59,8.58,8.59,166812.0,7.5186,7.5186,7.5099,7.5186,166812.0
2016-05-25 14:55:00,8.59,8.59,8.58,8.58,169413.0,7.5186,7.5186,7.5099,7.5099,169413.0
2016-05-25 15:00:00,8.58,8.58,8.57,8.57,97359.0,7.5099,7.5099,7.5011,7.5011,97359.0
2016-05-25 15:05:00,8.58,8.59,8.57,8.59,145026.0,7.5099,7.5186,7.5011,7.5186,145026.0
2016-05-25 15:10:00,8.59,8.6,8.59,8.6,113265.0,7.5186,7.5274,7.5186,7.5274,113265.0
2016-05-25 15:15:00,8.6,8.6,8.59,8.6,160857.0,7.5274,7.5274,7.5186,7.5274,160857.0
2016-05-25 15:20:00,8.6,8.61,8.6,8.6,113436.0,7.5274,7.5361,7.5274,7.5274,113436.0
2016-05-25 15:25:00,8.6,8.62,8.6,8.62,166830.0,7.5274,7.5449,7.5274,7.5449,166830.0
2016-05-25 15:30:00,8.62,8.62,8.61,8.61,133782.0,7.5449,7.5449,7.5361,7.5361,133782.0
2016-05-25 15:35:00,8.61,8.61,8.6,8.61,236070.0,7.5361,7.5361,7.5274,7.5361,236070.0
2016-05-25 15:40:00,8.61,8.61,8.6,8.6,288339.0,7.5361,7.5361,7.5274,7.5274,288339.0
2016-05-25 15:45:00,8.6,8.6,8.59,8.59,256749.0,7.5274,7.5274,7.5186,7.5186,256749.0
2016-05-25 15:50:00,8.6,8.61,8.59,8.6,333567.0,7.5274,7.5361,7.5186,7.5274,333567.0
2016-05-25 15:55:00,8.6,8.62,8.6,8.61,1773030.0,7.5274,7.5449,7.5274,7.5361,1773030.0
2016-05-26 09:30:00,8.52,8.65,8.52,8.63,348213.0,7.5094,7.624,7.5094,7.6064,348213.0
2016-05-26 09:35:00,8.63,8.64,8.6,8.62,288477.0,7.6064,7.6152,7.5799,7.5976,288477.0
2016-05-26 09:40:00,8.62,8.63,8.6,8.62,143169.0,7.5976,7.6064,7.5799,7.5976,143169.0
2016-05-26 09:45:00,8.62,8.62,8.57,8.59,176814.0,7.5976,7.5976,7.5535,7.5711,176814.0
2016-05-26 09:50:00,8.59,8.6,8.57,8.57,132813.0,7.5711,7.5799,7.5535,7.5535,132813.0
2016-05-26 09:55:00,8.57,8.58,8.55,8.56,131310.0,7.5535,7.5623,7.5359,7.5447,131310.0
2016-05-26 10:00:00,8.56,8.6,8.56,8.6,162468.0,7.5447,7.5799,7.5447,7.5799,162468.0
2016-05-26 10:05:00,8.59,8.59,8.57,8.58,299256.0,7.5711,7.5711,7.5535,7.5623,299256.0
2016-05-26 10:10:00,8.58,8.6,8.57,8.6,288774.0,7.5623,7.5799,7.5535,7.5799,288774.0
2016-05-26 10:15:00,8.6,8.62,8.6,8.62,241617.0,7.5799,7.5976,7.5799,7.5976,241617.0
2016-05-26 10:20:00,8.62,8.62,8.59,8.6,116763.0,7.5976,7.5976,7.5711,7.5799,116763.0
2016-05-26 10:25:00,8.6,8.61,8.59,8.61,80808.0,7.5799,7.5888,7.5711,7.5888,80808.0
2016-05-26 10:30:00,8.61,8.62,8.59,8.59,125457.0,7.5888,7.5976,7.5711,7.5711,125457.0
2016-05-26 10:35:00,8.59,8.6,8.58,8.6,92253.0,7.5711,7.5799,7.5623,7.5799,92253.0
2016-05-26 10:40:00,8.6,8.6,8.59,8.6,61719.0,7.5799,7.5799,7.5711,7.5799,61719.0
2016-05-26 10:45:00,8.6,8.6,8.56,8.57,220521.0,7.5799,7.5799,7.5447,7.5535,220521.0
2016-05-26 10:50:00,8.57,8.58,8.56,8.58,112209.0,7.5535,7.5623,7.5447,7.5623,112209.0
2016-05-26 10:55:00,8.58,8.58,8.57,8.57,95373.0,7.5623,7.5623,7.5535,7.5535,95373.0
2016-05-26 11:00:00,8.57,8.57,8.56,8.56,92658.0,7.5535,7.5535,7.5447,7.5447,92658.0
2016-05-26 11:05:00,8.56,8.56,8.55,8.55,112815.0,7.5447,7.5447,7.5359,7.5359,112815.0
2016-05-26 11:10:00,8.55,8.58,8.55,8.57,209307.0,7.5359,7.5623,7.5359,7.5535,209307.0
2016-05-26 11:15:00,8.57,8.57,8.56,8.57,72246.0,7.5535,7.5535,7.5447,7.5535,72246.0
2016-05-26 11:20:00,8.56,8.57,8.55,8.57,108555.0,7.5447,7.5535,7.5359,7.5535,108555.0
2016-05-26 11:25:00,8.57,8.57,8.55,8.57,86688.0,7.5535,7.5535,7.5359,7.5535,86688.0
2016-05-26 11:30:00,8.57,8.57,8.55,8.57,87981.0,7.5535,7.5535,7.5359,7.5535,87981.0
2016-05-26 11:35:00,8.56,8.57,8.55,8.56,71376.0,7.5447,7.5535,7.5359,7.5447,71376.0
2016-05-26 11:40:00,8.56,8.56,8.55,8.55,54540.0,7.5447,7.5447,7.5359,7.5359,54540.0
2016-05-26 11:45:00,8.55,8.57,8.55,8.56,68703.0,7.5359,7.5535,7.5359,7.5447,68703.0
2016-05-26 11:50:00,8.56,8.57,8.56,8.57,113058.0,7.5447,7.5535,7.5447,7.5535,113058.0
2016-05-26 11:55:00,8.57,8.57,8.56,8.57,58803.0,7.5535,7.5535,7.5447,7.5535,58803.0
2016-05-26 12:00:00,8.56,8.57,8.56,8.56,31893.0,7.5447,7.5535,7.5447,7.5447,31893.0
2016-05-26 12:05:00,8.57,8.58,8.55,8.56,81477.0,7.5535,7.5623,7.5359,7.5447,81477.0
2016-05-26 12:10:00,8.56,8.56,8.55,8.56,51726.0,7.5447,7.5447,7.5359,7.5447,51726.0
2016-05-26 12:15:00,8.56,8.56,8.54,8.55,45360.0,7.5447,7.5447,7.5271,7.5359,45360.0
2016-05-26 12:20:00,8.55,8.55,8.54,8.55,82266.0,7.5359,7.5359,7.5271,7.5359,82266.0
2016-05-26 12:25:00,8.55,8.55,8.54,8.55,69576.0,7.5359,7.5359,7.5271,7.5359,69576.0
2016-05-26 12:30:00,8.55,8.55,8.54,8.54,73068.0,7.5359,7.5359,7.5271,7.5271,73068.0
2016-05-26 12:35:00,8.54,8.56,8.54,8.56,91557.0,7.5271,7.5447,7.5271,7.5447,91557.0
2016-05-26 12:40:00,8.56,8.56,8.54,8.55,68445.0,7.5447,7.5447,7.5271,7.5359,68445.0
2016-05-26 12:45:00,8.55,8.56,8.54,8.55,91902.0,7.5359,7.5447,7.5271,7.5359,91902.0
2016-05-26 12:50:00,8.55,8.55,8.54,8.55,57753.0,7.5359,7.5359,7.5271,7.5359,57753.0
2016-05-26 12:55:00,8.55,8.56,8.55,8.56,62742.0,7.5359,7.5447,7.5359,7.5447,62742.0
2016-05-26 13:00:00,8.56,8.56,8.55,8.56,48237.0,7.5447,7.5447,7.5359,7.5447,48237.0
2016-05-26 13:05:00,8.56,8.57,8.55,8.56,43974.0,7.5447,7.5535,7.5359,7.5447,43974.0
2016-05-26 13:10:00,8.56,8.57,8.56,8.56,39900.0,7.5447,7.5535,7.5447,7.5447,39900.0
2016-05-26 13:15:00,8.56,8.57,8.56,8.57,62679.0,7.5447,7.5535,7.5447,7.5535,62679.0
2016-05-26 13:20:00,8.57,8.57,8.55,8.56,91491.0,7.5535,7.5535,7.5359,7.5447,91491.0
2016-05-26 13:25:00,8.56,8.57,8.56,8.57,29541.0,7.5447,7.5535,7.5447,7.5535,29541.0
2016-05-26 13:30:00,8.57,8.57,8.57,8.57,59220.0,7.5535,7.5535,7.5535,7.5535,59220.0
2016-05-26 13:35:00,8.57,8.58,8.57,8.57,102966.0,7.5535,7.5623,7.5535,7.5535,102966.0
2016-05-26 13:40:00,8.57,8.58,8.57,8.58,101988.0,7.5535,7.5623,7.5535,7.5623,101988.0
2016-05-26 13:45:00,8.58,8.59,8.58,8.59,75009.0,7.5623,7.5711,7.5623,7.5711,75009.0
2016-05-26 13:50:00,8.59,8.6,8.58,8.6,263658.0,7.5711,7.5799,7.5623,7.5799,263658.0
2016-05-26 13:55:00,8.6,8.61,8.6,8.61,52728.0,7.5799,7.5888,7.5799,7.5888,52728.0
2016-05-26 14:00:00,8.61,8.61,8.59,8.6,40164.0,7.5888,7.5888,7.5711,7.5799,40164.0
2016-05-26 14:05:00,8.6,8.6,8.59,8.6,74247.0,7.5799,7.5799,7.5711,7.5799,74247.0
2016-05-26 14:10:00,8.6,8.61,8.6,8.61,133851.0,7.5799,7.5888,7.5799,7.5888,133851.0
2016-05-26 14:15:00,8.61,8.61,8.6,8.61,57057.0,7.5888,7.5888,7.5799,7.5888,57057.0
2016-05-26 14:20:00,8.61,8.61,8.6,8.61,71619.0,7.5888,7.5888,7.5799,7.5888,71619.0
2016-05-26 14:25:00,8.6,8.6,8.59,8.59,97995.0,7.5799,7.5799,7.5711,7.5711,97995.0
2016-05-26 14:30:00,8.59,8.6,8.59,8.6,104736.0,7.5711,7.5799,7.5711,7.5799,104736.0
2016-05-26 14:35:00,8.6,8.6,8.59,8.59,83013.0,7.5799,7.5799,7.5711,7.5711,83013.0
2016-05-26 14:40:00,8.59,8.59,8.58,8.58,83688.0,7.5711,7.5711,7.5623,7.5623,83688.0
2016-05-26 14:45:00,8.58,8.59,8.58,8.59,94455.0,7.5623,7.5711,7.5623,7.5711,94455.0
2016-05-26 14:50:00,8.59,8.59,8.59,8.59,37467.0,7.5711,7.5711,7.5711,7.5711,37467.0
2016-05-26 14:55:00,8.58,8.59,8.57,8.59,88995.0,7.5623,7.5711,7.5535,7.5711,88995.0
2016-05-26 15:00:00,8.59,8.59,8.58,8.59,116643.0,7.5711,7.5711,7.5623,7.5711,116643.0
2016-05-26 15:05:00,8.59,8.6,8.59,8.6,54747.0,7.5711,7.5799,7.5711,7.5799,54747.0
2016-05-26 15:10:00,8.6,8.6,8.58,8.58,91686.0,7.5799,7.5799,7.5623,7.5623,91686.0
2016-05-26 15:15:00,8.58,8.59,8.58,8.59,116259.0,7.5623,7.5711,7.5623,7.5711,116259.0
2016-05-26 15:20:00,8.59,8.59,8.58,8.58,91989.0,7.5711,7.5711,7.5623,7.5623,91989.0
2016-05-26 15:25:00,8.58,8.6,8.58,8.58,209466.0,7.5623,7.5799,7.5623,7.5623,209466.0
2016-05-26 15:30:00,8.59,8.59,8.58,8.58,159480.0,7.5711,7.5711,7.5623,7.5623,159480.0
2016-05-26 15:35:00,8.58,8.58,8.57,8.58,105180.0,7.5623,7.5623,7.5535,7.5623,105180.0
2016-05-26 15:40:00,8.58,8.59,8.58,8.59,283023.0,7.5623,7.5711,7.5623,7.5711,283023.0
2016-05-26 15:45:00,8.59,8.59,8.59,8.59,164712.0,7.5711,7.5711,7.5711,7.5711,164712.0
2016-05-26 15:50:00,8.59,8.6,8.58,8.58,374094.0,7.5711,7.5799,7.5623,7.5623,374094.0
2016-05-26 15:55:00,8.58,8.6,8.58,8.6,842874.0,7.5623,7.5799,7.5623,7.5799,842874.0
2016-05-27 09:30:00,8.62,8.63,8.59,8.6,1731633.0,7.5976,7.6064,7.5711,7.5799,1731633.0
2016-05-27 09:35:00,8.6,8.63,8.6,8.63,168177.0,7.5799,7.6064,7.5799,7.6064,168177.0
2016-05-27 09:40:00,8.62,8.63,8.6,8.61,174030.0,7.5976,7.6064,7.5799,7.5888,174030.0
2016-05-27 09:45:00,8.61,8.64,8.61,8.62,281262.0,7.5888,7.6152,7.5888,7.5976,281262.0
2016-05-27 09:50:00,8.62,8.62,8.58,8.59,173187.0,7.5976,7.5976,7.5623,7.5711,173187.0
2016-05-27 09:55:00,8.59,8.59,8.57,8.58,149871.0,7.5711,7.5711,7.5535,7.5623,149871.0
2016-05-27 10:00:00,8.58,8.59,8.58,8.58,326169.0,7.5623,7.5711,7.5623,7.5623,326169.0
2016-05-27 10:05:00,8.59,8.59,8.58,8.59,156150.0,7.5711,7.5711,7.5623,7.5711,156150.0
2016-05-27 10:10:00,8.59,8.62,8.59,8.62,220029.0,7.5711,7.5976,7.5711,7.5976,220029.0
2016-05-27 10:15:00,8.62,8.63,8.61,8.61,148587.0,7.5976,7.6064,7.5888,7.5888,148587.0
2016-05-27 10:20:00,8.61,8.63,8.61,8.61,216717.0,7.5888,7.6064,7.5888,7.5888,216717.0
2016-05-27 10:25:00,8.62,8.62,8.6,8.61,180519.0,7.5976,7.5976,7.5799,7.5888,180519.0
2016-05-27 10:30:00,8.6,8.63,8.6,8.63,197496.0,7.5799,7.6064,7.5799,7.6064,197496.0
2016-05-27 10:35:00,8.62,8.63,8.61,8.62,219420.0,7.5976,7.6064,7.5888,7.5976,219420.0
2016-05-27 10:40:00,8.62,8.63,8.62,8.63,243063.0,7.5976,7.6064,7.5976,7.6064,243063.0
2016-05-27 10:45:00,8.63,8.63,8.63,8.63,91353.0,7.6064,7.6064,7.6064,7.6064,91353.0
2016-05-27 10:50:00,8.63,8.63,8.61,8.62,232659.0,7.6064,7.6064,7.5888,7.5976,232659.0
2016-05-27 10:55:00,8.62,8.62,8.61,8.61,212724.0,7.5976,7.5976,7.5888,7.5888,212724.0
2016-05-27 11:00:00,8.61,8.62,8.61,8.61,144285.0,7.5888,7.5976,7.5888,7.5888,144285.0
2016-05-27 11:05:00,8.61,8.62,8.59,8.59,573810.0,7.5888,7.5976,7.5711,7.5711,573810.0
2016-05-27 11:10:00,8.59,8.59,8.57,8.58,148530.0,7.5711,7.5711,7.5535,7.5623,148530.0
2016-05-27 11:15:00,8.58,8.58,8.58,8.58,82974.0,7.5623,7.5623,7.5623,7.5623,82974.0
2016-05-27 11:20:00,8.58,8.58,8.56,8.57,1233795.0,7.5623,7.5623,7.5447,7.5535,1233795.0
2016-05-27 11:25:00,8.56,8.57,8.56,8.57,206445.0,7.5447,7.5535,7.5447,7.5535,206445.0
2016-05-27 11:30:00,8.57,8.61,8.56,8.6,409314.0,7.5535,7.5888,7.5447,7.5799,409314.0
2016-05-27 11:35:00,8.6,8.6,8.58,8.6,130536.0,7.5799,7.5799,7.5623,7.5799,130536.0
2016-05-27 11:40:00,8.59,8.6,8.59,8.59,66903.0,7.5711,7.5799,7.5711,7.5711,66903.0
2016-05-27 11:45:00,8.59,8.59,8.58,8.58,117561.0,7.5711,7.5711,7.5623,7.5623,117561.0
2016-05-27 11:50:00,8.59,8.59,8.58,8.59,138453.0,7.5711,7.5711,7.5623,7.5711,138453.0
2016-05-27 11:55:00,8.59,8.6,8.59,8.59,81780.0,7.5711,7.5799,7.5711,7.5711,81780.0
2016-05-27 12:00:00,8.59,8.6,8.59,8.6,119094.0,7.5711,7.5799,7.5711,7.5799,119094.0
2016-05-27 12:05:00,8.6,8.61,8.6,8.61,142236.0,7.5799,7.5888,7.5799,7.5888,142236.0
2016-05-27 12:10:00,8.61,8.61,8.6,8.61,65745.0,7.5888,7.5888,7.5799,7.5888,65745.0
2016-05-27 12:15:00,8.61,8.61,8.6,8.61,67806.0,7.5888,7.5888,7.5799,7.5888,67806.0
2016-05-27 12:20:00,8.6,8.6,8.6,8.6,121674.0,7.5799,7.5799,7.5799,7.5799,121674.0
2016-05-27 12:25:00,8.6,8.61,8.59,8.6,130926.0,7.5799,7.5888,7.5711,7.5799,130926.0
2016-05-27 12:30:00,8.6,8.6,8.59,8.59,146418.0,7.5799,7.5799,7.5711,7.5711,146418.0
2016-05-27 12:35:00,8.59,8.6,8.59,8.59,72693.0,7.5711,7.5799,7.5711,7.5711,72693.0
2016-05-27 12:40:00,8.59,8.6,8.59,8.59,90171.0,7.5711,7.5799,7.5711,7.5711,90171.0
2016-05-27 12:45:00,8.59,8.6,8.59,8.6,66033.0,7.5711,7.5799,7.5711,7.5799,66033.0
2016-05-27 12:50:00,8.6,8.61,8.6,8.61,137304.0,7.5799,7.5888,7.5799,7.5888,137304.0
2016-05-27 12:55:00,8.61,8.61,8.61,8.61,57771.0,7.5888,7.5888,7.5888,7.5888,57771.0
2016-05-27 13:00:00,8.61,8.61,8.6,8.6,148470.0,7.5888,7.5888,7.5799,7.5799,148470.0
2016-05-27 13:05:00,8.61,8.61,8.6,8.6,23886.0,7.5888,7.5888,7.5799,7.5799,23886.0
2016-05-27 13:10:00,8.6,8.61,8.6,8.6,129417.0,7.5799,7.5888,7.5799,7.5799,129417.0
2016-05-27 13:15:00,8.6,8.62,8.6,8.62,114108.0,7.5799,7.5976,7.5799,7.5976,114108.0
2016-05-27 13:20:00,8.62,8.62,8.61,8.61,77052.0,7.5976,7.5976,7.5888,7.5888,77052.0
2016-05-27 13:25:00,8.61,8.62,8.61,8.61,99375.0,7.5888,7.5976,7.5888,7.5888,99375.0
2016-05-27 13:30:00,8.61,8.61,8.61,8.61,86286.0,7.5888,7.5888,7.5888,7.5888,86286.0
2016-05-27 13:35:00,8.61,8.61,8.6,8.61,173526.0,7.5888,7.5888,7.5799,7.5888,173526.0
2016-05-27 13:40:00,8.6,8.62,8.6,8.62,144663.0,7.5799,7.5976,7.5799,7.5976,144663.0
2016-05-27 13:45:00,8.62,8.62,8.61,8.61,59505.0,7.5976,7.5976,7.5888,7.5888,59505.0
2016-05-27 13:50:00,8.61,8.62,8.61,8.61,90714.0,7.5888,7.5976,7.5888,7.5888,90714.0
2016-05-27 13:55:00,8.61,8.61,8.6,8.61,91506.0,7.5888,7.5888,7.5799,7.5888,91506.0
2016-05-27 14:00:00,8.61,8.61,8.6,8.6,228135.0,7.5888,7.5888,7.5799,7.5799,228135.0
2016-05-27 14:05:00,8.6,8.61,8.6,8.61,83628.0,7.5799,7.5888,7.5799,7.5888,83628.0
2016-05-27 14:10:00,8.61,8.61,8.61,8.61,68631.0,7.5888,7.5888,7.5888,7.5888,68631.0
2016-05-27 14:15:00,8.61,8.61,8.6,8.61,114420.0,7.5888,7.5888,7.5799,7.5888,114420.0
2016-05-27 14:20:00,8.61,8.61,8.6,8.61,134328.0,7.5888,7.5888,7.5799,7.5888,134328.0
2016-05-27 14:25:00,8.61,8.63,8.61,8.61,104691.0,7.5888,7.6064,7.5888,7.5888,104691.0
2016-05-27 14:30:00,8.61,8.62,8.6,8.61,152718.0,7.5888,7.5976,7.5799,7.5888,152718.0
2016-05-27 14:35:00,8.61,8.62,8.61,8.61,151713.0,7.5888,7.5976,7.5888,7.5888,151713.0
2016-05-27 14:40:00,8.61,8.61,8.6,8.61,103482.0,7.5888,7.5888,7.5799,7.5888,103482.0
2016-05-27 14:45:00,8.61,8.61,8.59,8.6,527394.0,7.5888,7.5888,7.5711,7.5799,527394.0
2016-05-27 14:50:00,8.6,8.61,8.6,8.6,98697.0,7.5799,7.5888,7.5799,7.5799,98697.0
2016-05-27 14:55:00,8.6,8.61,8.6,8.61,181200.0,7.5799,7.5888,7.5799,7.5888,181200.0
2016-05-27 15:00:00,8.61,8.62,8.61,8.61,110085.0,7.5888,7.5976,7.5888,7.5888,110085.0
2016-05-27 15:05:00,8.61,8.62,8.61,8.61,75030.0,7.5888,7.5976,7.5888,7.5888,75030.0
2016-05-27 15:10:00,8.61,8.62,8.61,8.62,163497.0,7.5888,7.5976,7.5888,7.5976,163497.0
2016-05-27 15:15:00,8.62,8.62,8.62,8.62,110037.0,7.5976,7.5976,7.5976,7.5976,110037.0
2016-05-27 15:20:00,8.62,8.62,8.61,8.61,120078.0,7.5976,7.5976,7.5888,7.5888,120078.0
2016-05-27 15:25:00,8.61,8.62,8.61,8.61,186264.0,7.5888,7.5976,7.5888,7.5888,186264.0
2016-05-27 15:30:00,8.61,8.62,8.61,8.62,57546.0,7.5888,7.5976,7.5888,7.5976,57546.0
2016-05-27 15:35:00,8.61,8.62,8.61,8.62,86619.0,7.5888,7.5976,7.5888,7.5976,86619.0
2016-05-27 15:40:00,8.62,8.63,8.61,8.63,402981.0,7.5976,7.6064,7.5888,7.6064,402981.0
2016-05-27 15:45:00,8.63,8.63,8.62,8.62,300486.0,7.6064,7.6064,7.5976,7.5976,300486.0
2016-05-27 15:50:00,8.62,8.63,8.62,8.63,500499.0,7.5976,7.6064,7.5976,7.6064,500499.0
2016-05-27 15:55:00,8.63,8.63,8.62,8.63,1440225.0,7.6064,7.6064,7.5976,7.6064,1440225.0
2016-05-31 09:30:00,8.67,8.7,8.64,8.68,369924.0,7.6416,7.6681,7.6152,7.6505,369924.0
2016-05-31 09:35:00,8.69,8.72,8.69,8.71,326181.0,7.6593,7.6857,7.6593,7.6769,326181.0
2016-05-31 09:40:00,8.71,8.76,8.71,8.74,301323.0,7.6769,7.721,7.6769,7.7033,301323.0
2016-05-31 09:45:00,8.74,8.79,8.73,8.78,277263.0,7.7033,7.7474,7.6945,7.7386,277263.0
2016-05-31 09:50:00,8.78,8.79,8.77,8.78,397638.0,7.7386,7.7474,7.7298,7.7386,397638.0
2016-05-31 09:55:00,8.78,8.78,8.75,8.75,308250.0,7.7386,7.7386,7.7122,7.7122,308250.0
2016-05-31 10:00:00,8.75,8.79,8.75,8.78,387897.0,7.7122,7.7474,7.7122,7.7386,387897.0
2016-05-31 10:05:00,8.79,8.82,8.78,8.82,693126.0,7.7474,7.7739,7.7386,7.7739,693126.0
2016-05-31 10:10:00,8.82,8.83,8.8,8.8,1499901.0,7.7739,7.7827,7.7562,7.7562,1499901.0
2016-05-31 10:15:00,8.8,8.84,8.79,8.84,883047.0,7.7562,7.7915,7.7474,7.7915,883047.0
2016-05-31 10:20:00,8.84,8.85,8.83,8.84,226725.0,7.7915,7.8003,7.7827,7.7915,226725.0
2016-05-31 10:25:00,8.84,8.84,8.83,8.83,504276.0,7.7915,7.7915,7.7827,7.7827,504276.0
2016-05-31 10:30:00,8.83,8.85,8.83,8.84,333648.0,7.7827,7.8003,7.7827,7.7915,333648.0
2016-05-31 10:35:00,8.84,8.85,8.82,8.82,234738.0,7.7915,7.8003,7.7739,7.7739,234738.0
2016-05-31 10:40:00,8.82,8.82,8.8,8.82,265731.0,7.7739,7.7739,7.7562,7.7739,265731.0
2016-05-31 10:45:00,8.82,8.82,8.8,8.82,190959.0,7.7739,7.7739,7.7562,7.7739,190959.0
2016-05-31 10:50:00,8.82,8.84,8.82,8.83,174369.0,7.7739,7.7915,7.7739,7.7827,174369.0
2016-05-31 10:55:00,8.82,8.83,8.81,8.82,168096.0,7.7739,7.7827,7.765,7.7739,168096.0
2016-05-31 11:00:00,8.82,8.83,8.81,8.83,612510.0,7.7739,7.7827,7.765,7.7827,612510.0
2016-05-31 11:05:00,8.83,8.85,8.83,8.84,272100.0,7.7827,7.8003,7.7827,7.7915,272100.0
2016-05-31 11:10:00,8.84,8.84,8.82,8.84,204303.0,7.7915,7.7915,7.7739,7.7915,204303.0
2016-05-31 11:15:00,8.84,8.85,8.83,8.85,261195.0,7.7915,7.8003,7.7827,7.8003,261195.0
2016-05-31 11:20:00,8.85,8.85,8.85,8.85,308139.0,7.8003,7.8003,7.8003,7.8003,308139.0
2016-05-31 11:25:00,8.85,8.85,8.84,8.84,342273.0,7.8003,7.8003,7.7915,7.7915,342273.0
2016-05-31 11:30:00,8.84,8.84,8.81,8.82,268050.0,7.7915,7.7915,7.765,7.7739,268050.0
2016-05-31 11:35:00,8.82,8.82,8.82,8.82,117126.0,7.7739,7.7739,7.7739,7.7739,117126.0
2016-05-31 11:40:00,8.82,8.82,8.81,8.81,250338.0,7.7739,7.7739,7.765,7.765,250338.0
2016-05-31 11:45:00,8.81,8.82,8.81,8.82,170718.0,7.765,7.7739,7.765,7.7739,170718.0
2016-05-31 11:50:00,8.82,8.82,8.81,8.82,118341.0,7.7739,7.7739,7.765,7.7739,118341.0
2016-05-31 11:55:00,8.82,8.82,8.81,8.81,83799.0,7.7739,7.7739,7.765,7.765,83799.0
2016-05-31 12:00:00,8.81,8.82,8.8,8.8,177495.0,7.765,7.7739,7.7562,7.7562,177495.0
2016-05-31 12:05:00,8.8,8.8,8.79,8.8,89160.0,7.7562,7.7562,7.7474,7.7562,89160.0
2016-05-31 12:10:00,8.8,8.8,8.79,8.8,141177.0,7.7562,7.7562,7.7474,7.7562,141177.0
2016-05-31 12:15:00,8.8,8.8,8.79,8.8,57444.0,7.7562,7.7562,7.7474,7.7562,57444.0
2016-05-31 12:20:00,8.8,8.8,8.79,8.79,99852.0,7.7562,7.7562,7.7474,7.7474,99852.0
2016-05-31 12:25:00,8.79,8.8,8.79,8.8,105294.0,7.7474,7.7562,7.7474,7.7562,105294.0
2016-05-31 12:30:00,8.8,8.81,8.79,8.81,124923.0,7.7562,7.765,7.7474,7.765,124923.0
2016-05-31 12:35:00,8.8,8.82,8.8,8.81,121743.0,7.7562,7.7739,7.7562,7.765,121743.0
2016-05-31 12:40:00,8.81,8.82,8.81,8.81,202449.0,7.765,7.7739,7.765,7.765,202449.0
2016-05-31 12:45:00,8.81,8.81,8.8,8.8,163722.0,7.765,7.765,7.7562,7.7562,163722.0
2016-05-31 12:50:00,8.8,8.81,8.79,8.81,187167.0,7.7562,7.765,7.7474,7.765,187167.0
2016-05-31 12:55:00,8.81,8.81,8.79,8.79,71202.0,7.765,7.765,7.7474,7.7474,71202.0
2016-05-31 13:00:00,8.79,8.79,8.78,8.79,148410.0,7.7474,7.7474,7.7386,7.7474,148410.0
2016-05-31 13:05:00,8.79,8.8,8.79,8.8,100728.0,7.7474,7.7562,7.7474,7.7562,100728.0
2016-05-31 13:10:00,8.8,8.8,8.79,8.79,72690.0,7.7562,7.7562,7.7474,7.7474,72690.0
2016-05-31 13:15:00,8.79,8.79,8.78,8.78,109506.0,7.7474,7.7474,7.7386,7.7386,109506.0
2016-05-31 13:20:00,8.78,8.8,8.78,8.8,229074.0,7.7386,7.7562,7.7386,7.7562,229074.0
2016-05-31 13:25:00,8.8,8.8,8.8,8.8,110211.0,7.7562,7.7562,7.7562,7.7562,110211.0
2016-05-31 13:30:00,8.8,8.8,8.79,8.8,196323.0,7.7562,7.7562,7.7474,7.7562,196323.0
2016-05-31 13:35:00,8.8,8.8,8.78,8.78,107817.0,7.7562,7.7562,7.7386,7.7386,107817.0
2016-05-31 13:40:00,8.79,8.8,8.78,8.8,122064.0,7.7474,7.7562,7.7386,7.7562,122064.0
2016-05-31 13:45:00,8.8,8.81,8.8,8.81,259809.0,7.7562,7.765,7.7562,7.765,259809.0
2016-05-31 13:50:00,8.81,8.82,8.8,8.8,208650.0,7.765,7.7739,7.7562,7.7562,208650.0
2016-05-31 13:55:00,8.8,8.81,8.8,8.8,202296.0,7.7562,7.765,7.7562,7.7562,202296.0
2016-05-31 14:00:00,8.8,8.8,8.78,8.78,184395.0,7.7562,7.7562,7.7386,7.7386,184395.0
2016-05-31 14:05:00,8.79,8.79,8.77,8.78,152232.0,7.7474,7.7474,7.7298,7.7386,152232.0
2016-05-31 14:10:00,8.77,8.78,8.76,8.77,106650.0,7.7298,7.7386,7.721,7.7298,106650.0
2016-05-31 14:15:00,8.76,8.77,8.76,8.76,80202.0,7.721,7.7298,7.721,7.721,80202.0
2016-05-31 14:20:00,8.76,8.78,8.75,8.77,363999.0,7.721,7.7386,7.7122,7.7298,363999.0
2016-05-31 14:25:00,8.77,8.77,8.76,8.77,142458.0,7.7298,7.7298,7.721,7.7298,142458.0
2016-05-31 14:30:00,8.77,8.77,8.75,8.77,151419.0,7.7298,7.7298,7.7122,7.7298,151419.0
2016-05-31 14:35:00,8.77,8.77,8.75,8.76,97395.0,7.7298,7.7298,7.7122,7.721,97395.0
2016-05-31 14:40:00,8.76,8.76,8.75,8.75,34617.0,7.721,7.721,7.7122,7.7122,34617.0
2016-05-31 14:45:00,8.75,8.76,8.74,8.76,186738.0,7.7122,7.721,7.7033,7.721,186738.0
2016-05-31 14:50:00,8.76,8.76,8.75,8.76,223611.0,7.721,7.721,7.7122,7.721,223611.0
2016-05-31 14:55:00,8.76,8.76,8.74,8.75,157422.0,7.721,7.721,7.7033,7.7122,157422.0
2016-05-31 15:00:00,8.74,8.75,8.74,8.74,287106.0,7.7033,7.7122,7.7033,7.7033,287106.0
2016-05-31 15:05:00,8.74,8.75,8.74,8.75,235761.0,7.7033,7.7122,7.7033,7.7122,235761.0
2016-05-31 15:10:00,8.75,8.75,8.75,8.75,121482.0,7.7122,7.7122,7.7122,7.7122,121482.0
2016-05-31 15:15:00,8.75,8.76,8.75,8.76,324465.0,7.7122,7.721,7.7122,7.721,324465.0
2016-05-31 15:20:00,8.76,8.76,8.75,8.75,154926.0,7.721,7.721,7.7122,7.7122,154926.0
2016-05-31 15:25:00,8.75,8.76,8.75,8.76,160497.0,7.7122,7.721,7.7122,7.721,160497.0
2016-05-31 15:30:00,8.76,8.77,8.76,8.77,407547.0,7.721,7.7298,7.721,7.7298,407547.0
2016-05-31 15:35:00,8.77,8.77,8.76,8.77,284868.0,7.7298,7.7298,7.721,7.7298,284868.0
2016-05-31 15:40:00,8.77,8.78,8.77,8.77,290172.0,7.7298,7.7386,7.7298,7.7298,290172.0
2016-05-31 15:45:00,8.78,8.78,8.77,8.77,352872.0,7.7386,7.7386,7.7298,7.7298,352872.0
2016-05-31 15:50:00,8.77,8.79,8.77,8.79,551154.0,7.7298,7.7474,7.7298,7.7474,551154.0
2016-05-31 15:55:00,8.79,8.81,8.79,8.81,2715174.0,7.7474,7.765,7.7474,7.765,2715174.0
2016-06-01 09:30:00,8.73,8.75,8.65,8.67,640269.0,7.6945,7.7122,7.624,7.6416,640269.0
2016-06-01 09:35:00,8.67,8.67,8.63,8.65,259461.0,7.6416,7.6416,7.6064,7.624,259461.0
2016-06-01 09:40:00,8.65,8.67,8.64,8.65,359304.0,7.624,7.6416,7.6152,7.624,359304.0
2016-06-01 09:45:00,8.65,8.66,8.63,8.66,354435.0,7.624,7.6328,7.6064,7.6328,354435.0
2016-06-01 09:50:00,8.66,8.67,8.64,8.64,256080.0,7.6328,7.6416,7.6152,7.6152,256080.0
2016-06-01 09:55:00,8.64,8.65,8.62,8.65,293499.0,7.6152,7.624,7.5976,7.624,293499.0
2016-06-01 10:00:00,8.65,8.68,8.65,8.68,303213.0,7.624,7.6505,7.624,7.6505,303213.0
2016-06-01 10:05:00,8.68,8.72,8.68,8.71,324447.0,7.6505,7.6857,7.6505,7.6769,324447.0
2016-06-01 10:10:00,8.71,8.71,8.67,8.68,213165.0,7.6769,7.6769,7.6416,7.6505,213165.0
2016-06-01 10:15:00,8.68,8.7,8.67,8.67,244485.0,7.6505,7.6681,7.6416,7.6416,244485.0
2016-06-01 10:20:00,8.67,8.69,8.66,8.68,178194.0,7.6416,7.6593,7.6328,7.6505,178194.0
2016-06-01 10:25:00,8.69,8.69,8.67,8.67,125232.0,7.6593,7.6593,7.6416,7.6416,125232.0
2016-06-01 10:30:00,8.67,8.68,8.66,8.68,142407.0,7.6416,7.6505,7.6328,7.6505,142407.0
2016-06-01 10:35:00,8.68,8.68,8.66,8.66,142002.0,7.6505,7.6505,7.6328,7.6328,142002.0
2016-06-01 10:40:00,8.66,8.69,8.65,8.69,349950.0,7.6328,7.6593,7.624,7.6593,349950.0
2016-06-01 10:45:00,8.68,8.68,8.64,8.65,151992.0,7.6505,7.6505,7.6152,7.624,151992.0
2016-06-01 10:50:00,8.65,8.67,8.64,8.66,126756.0,7.624,7.6416,7.6152,7.6328,126756.0
2016-06-01 10:55:00,8.66,8.67,8.65,8.67,123867.0,7.6328,7.6416,7.624,7.6416,123867.0
2016-06-01 11:00:00,8.67,8.69,8.66,8.66,150111.0,7.6416,7.6593,7.6328,7.6328,150111.0
2016-06-01 11:05:00,8.66,8.67,8.66,8.67,130080.0,7.6328,7.6416,7.6328,7.6416,130080.0
2016-06-01 11:10:00,8.67,8.69,8.66,8.69,109164.0,7.6416,7.6593,7.6328,7.6593,109164.0
2016-06-01 11:15:00,8.69,8.7,8.68,8.68,177354.0,7.6593,7.6681,7.6505,7.6505,177354.0
2016-06-01 11:20:00,8.68,8.7,8.68,8.69,162561.0,7.6505,7.6681,7.6505,7.6593,162561.0
2016-06-01 11:25:00,8.69,8.7,8.68,8.68,76404.0,7.6593,7.6681,7.6505,7.6505,76404.0
2016-06-01 11:30:00,8.68,8.69,8.67,8.68,120936.0,7.6505,7.6593,7.6416,7.6505,120936.0
2016-06-01 11:35:00,8.68,8.69,8.68,8.68,87438.0,7.6505,7.6593,7.6505,7.6505,87438.0
2016-06-01 11:40:00,8.68,8.68,8.66,8.67,111408.0,7.6505,7.6505,7.6328,7.6416,111408.0
2016-06-01 11:45:00,8.67,8.67,8.66,8.66,138816.0,7.6416,7.6416,7.6328,7.6328,138816.0
2016-06-01 11:50:00,8.66,8.67,8.66,8.67,127821.0,7.6328,7.6416,7.6328,7.6416,127821.0
2016-06-01 11:55:00,8.67,8.68,8.67,8.67,68172.0,7.6416,7.6505,7.6416,7.6416,68172.0
2016-06-01 12:00:00,8.67,8.68,8.67,8.68,253896.0,7.6416,7.6505,7.6416,7.6505,253896.0
2016-06-01 12:05:00,8.68,8.7,8.68,8.69,184290.0,7.6505,7.6681,7.6505,7.6593,184290.0
2016-06-01 12:10:00,8.7,8.72,8.69,8.71,356814.0,7.6681,7.6857,7.6593,7.6769,356814.0
2016-06-01 12:15:00,8.71,8.71,8.7,8.7,110697.0,7.6769,7.6769,7.6681,7.6681,110697.0
2016-06-01 12:20:00,8.7,8.71,8.69,8.71,130185.0,7.6681,7.6769,7.6593,7.6769,130185.0
2016-06-01 12:25:00,8.71,8.72,8.7,8.71,114693.0,7.6769,7.6857,7.6681,7.6769,114693.0
2016-06-01 12:30:00,8.72,8.72,8.7,8.7,101217.0,7.6857,7.6857,7.6681,7.6681,101217.0
2016-06-01 12:35:00,8.7,8.71,8.69,8.69,77511.0,7.6681,7.6769,7.6593,7.6593,77511.0
2016-06-01 12:40:00,8.69,8.7,8.68,8.68,193524.0,7.6593,7.6681,7.6505,7.6505,193524.0
2016-06-01 12:45:00,8.68,8.69,8.68,8.68,85971.0,7.6505,7.6593,7.6505,7.6505,85971.0
2016-06-01 12:50:00,8.68,8.69,8.68,8.69,86460.0,7.6505,7.6593,7.6505,7.6593,86460.0
2016-06-01 12:55:00,8.69,8.7,8.69,8.7,64554.0,7.6593,7.6681,7.6593,7.6681,64554.0
2016-06-01 13:00:00,8.7,8.7,8.68,8.68,98889.0,7.6681,7.6681,7.6505,7.6505,98889.0
2016-06-01 13:05:00,8.68,8.69,8.68,8.68,50172.0,7.6505,7.6593,7.6505,7.6505,50172.0
2016-06-01 13:10:00,8.68,8.68,8.66,8.66,150117.0,7.6505,7.6505,7.6328,7.6328,150117.0
2016-06-01 13:15:00,8.67,8.68,8.66,8.68,113862.0,7.6416,7.6505,7.6328,7.6505,113862.0
2016-06-01 13:20:00,8.68,8.68,8.67,8.67,52764.0,7.6505,7.6505,7.6416,7.6416,52764.0
2016-06-01 13:25:00,8.68,8.68,8.67,8.68,48960.0,7.6505,7.6505,7.6416,7.6505,48960.0
2016-06-01 13:30:00,8.68,8.68,8.67,8.68,69132.0,7.6505,7.6505,7.6416,7.6505,69132.0
2016-06-01 13:35:00,8.68,8.68,8.66,8.67,156441.0,7.6505,7.6505,7.6328,7.6416,156441.0
2016-06-01 13:40:00,8.67,8.68,8.66,8.67,174603.0,7.6416,7.6505,7.6328,7.6416,174603.0
2016-06-01 13:45:00,8.67,8.68,8.67,8.68,79059.0,7.6416,7.6505,7.6416,7.6505,79059.0
2016-06-01 13:50:00,8.68,8.69,8.67,8.69,258000.0,7.6505,7.6593,7.6416,7.6593,258000.0
2016-06-01 13:55:00,8.69,8.7,8.69,8.7,86664.0,7.6593,7.6681,7.6593,7.6681,86664.0
2016-06-01 14:00:00,8.7,8.7,8.68,8.7,168066.0,7.6681,7.6681,7.6505,7.6681,168066.0
2016-06-01 14:05:00,8.7,8.7,8.69,8.69,157842.0,7.6681,7.6681,7.6593,7.6593,157842.0
2016-06-01 14:10:00,8.69,8.71,8.69,8.71,302637.0,7.6593,7.6769,7.6593,7.6769,302637.0
2016-06-01 14:15:00,8.71,8.73,8.7,8.73,242700.0,7.6769,7.6945,7.6681,7.6945,242700.0
2016-06-01 14:20:00,8.73,8.73,8.71,8.71,200445.0,7.6945,7.6945,7.6769,7.6769,200445.0
2016-06-01 14:25:00,8.71,8.73,8.7,8.73,173826.0,7.6769,7.6945,7.6681,7.6945,173826.0
2016-06-01 14:30:00,8.73,8.73,8.72,8.72,143919.0,7.6945,7.6945,7.6857,7.6857,143919.0
2016-06-01 14:35:00,8.72,8.73,8.71,8.73,290457.0,7.6857,7.6945,7.6769,7.6945,290457.0
2016-06-01 14:40:00,8.73,8.73,8.71,8.71,201765.0,7.6945,7.6945,7.6769,7.6769,201765.0
2016-06-01 14:45:00,8.71,8.72,8.71,8.72,120105.0,7.6769,7.6857,7.6769,7.6857,120105.0
2016-06-01 14:50:00,8.72,8.73,8.72,8.73,212835.0,7.6857,7.6945,7.6857,7.6945,212835.0
2016-06-01 14:55:00,8.73,8.74,8.72,8.74,268227.0,7.6945,7.7033,7.6857,7.7033,268227.0
2016-06-01 15:00:00,8.74,8.74,8.73,8.73,425031.0,7.7033,7.7033,7.6945,7.6945,425031.0
2016-06-01 15:05:00,8.73,8.74,8.73,8.73,520506.0,7.6945,7.7033,7.6945,7.6945,520506.0
2016-06-01 15:10:00,8.73,8.76,8.73,8.75,256608.0,7.6945,7.721,7.6945,7.7122,256608.0
2016-06-01 15:15:00,8.76,8.76,8.75,8.75,254436.0,7.721,7.721,7.7122,7.7122,254436.0
2016-06-01 15:20:00,8.75,8.75,8.74,8.75,231291.0,7.7122,7.7122,7.7033,7.7122,231291.0
2016-06-01 15:25:00,8.75,8.75,8.74,8.75,207675.0,7.7122,7.7122,7.7033,7.7122,207675.0
2016-06-01 15:30:00,8.75,8.75,8.74,8.75,503313.0,7.7122,7.7122,7.7033,7.7122,503313.0
2016-06-01 15:35:00,8.75,8.76,8.75,8.75,266346.0,7.7122,7.721,7.7122,7.7122,266346.0
2016-06-01 15:40:00,8.76,8.76,8.75,8.75,180756.0,7.721,7.721,7.7122,7.7122,180756.0
2016-06-01 15:45:00,8.75,8.76,8.75,8.75,311778.0,7.7122,7.721,7.7122,7.7122,311778.0
2016-06-01 15:50:00,8.75,8.75,8.74,8.74,455007.0,7.7122,7.7122,7.7033,7.7033,455007.0
2016-06-01 15:55:00,8.74,8.75,8.74,8.74,755487.0,7.7033,7.7122,7.7033,7.7033,755487.0
2016-06-02 09:30:00,8.69,8.73,8.69,8.71,323289.0,7.6593,7.6945,7.6593,7.6769,323289.0
2016-06-02 09:35:00,8.71,8.72,8.7,8.7,238524.0,7.6769,7.6857,7.6681,7.6681,238524.0
2016-06-02 09:40:00,8.71,8.72,8.69,8.71,192405.0,7.6769,7.6857,7.6593,7.6769,192405.0
2016-06-02 09:45:00,8.71,8.72,8.7,8.7,172020.0,7.6769,7.6857,7.6681,7.6681,172020.0
2016-06-02 09:50:00,8.7,8.71,8.69,8.7,146115.0,7.6681,7.6769,7.6593,7.6681,146115.0
2016-06-02 09:55:00,8.7,8.72,8.7,8.71,104766.0,7.6681,7.6857,7.6681,7.6769,104766.0
2016-06-02 10:00:00,8.71,8.72,8.7,8.72,54948.0,7.6769,7.6857,7.6681,7.6857,54948.0
2016-06-02 10:05:00,8.72,8.73,8.71,8.71,115638.0,7.6857,7.6945,7.6769,7.6769,115638.0
2016-06-02 10:10:00,8.71,8.72,8.7,8.71,96789.0,7.6769,7.6857,7.6681,7.6769,96789.0
2016-06-02 10:15:00,8.71,8.73,8.7,8.71,108642.0,7.6769,7.6945,7.6681,7.6769,108642.0
2016-06-02 10:20:00,8.71,8.72,8.69,8.72,161046.0,7.6769,7.6857,7.6593,7.6857,161046.0
2016-06-02 10:25:00,8.72,8.73,8.71,8.72,201630.0,7.6857,7.6945,7.6769,7.6857,201630.0
2016-06-02 10:30:00,8.72,8.74,8.72,8.73,351384.0,7.6857,7.7033,7.6857,7.6945,351384.0
2016-06-02 10:35:00,8.73,8.74,8.72,8.74,133326.0,7.6945,7.7033,7.6857,7.7033,133326.0
2016-06-02 10:40:00,8.74,8.75,8.73,8.73,112509.0,7.7033,7.7122,7.6945,7.6945,112509.0
2016-06-02 10:45:00,8.73,8.74,8.72,8.73,82269.0,7.6945,7.7033,7.6857,7.6945,82269.0
2016-06-02 10:50:00,8.73,8.74,8.72,8.74,126369.0,7.6945,7.7033,7.6857,7.7033,126369.0
2016-06-02 10:55:00,8.74,8.76,8.74,8.76,93093.0,7.7033,7.721,7.7033,7.721,93093.0
2016-06-02 11:00:00,8.76,8.78,8.76,8.77,251730.0,7.721,7.7386,7.721,7.7298,251730.0
2016-06-02 11:05:00,8.77,8.78,8.77,8.77,104151.0,7.7298,7.7386,7.7298,7.7298,104151.0
2016-06-02 11:10:00,8.78,8.79,8.77,8.79,125877.0,7.7386,7.7474,7.7298,7.7474,125877.0
2016-06-02 11:15:00,8.79,8.79,8.78,8.78,116409.0,7.7474,7.7474,7.7386,7.7386,116409.0
2016-06-02 11:20:00,8.78,8.78,8.77,8.78,167616.0,7.7386,7.7386,7.7298,7.7386,167616.0
2016-06-02 11:25:00,8.78,8.79,8.77,8.77,124113.0,7.7386,7.7474,7.7298,7.7298,124113.0
2016-06-02 11:30:00,8.77,8.79,8.77,8.78,135006.0,7.7298,7.7474,7.7298,7.7386,135006.0
2016-06-02 11:35:00,8.78,8.78,8.76,8.77,101829.0,7.7386,7.7386,7.721,7.7298,101829.0
2016-06-02 11:40:00,8.77,8.79,8.77,8.79,86700.0,7.7298,7.7474,7.7298,7.7474,86700.0
2016-06-02 11:45:00,8.79,8.79,8.78,8.79,78948.0,7.7474,7.7474,7.7386,7.7474,78948.0
2016-06-02 11:50:00,8.79,8.79,8.77,8.79,115875.0,7.7474,7.7474,7.7298,7.7474,115875.0
2016-06-02 11:55:00,8.79,8.8,8.78,8.79,119124.0,7.7474,7.7562,7.7386,7.7474,119124.0
2016-06-02 12:00:00,8.79,8.79,8.78,8.79,129144.0,7.7474,7.7474,7.7386,7.7474,129144.0
2016-06-02 12:05:00,8.79,8.79,8.78,8.78,99471.0,7.7474,7.7474,7.7386,7.7386,99471.0
2016-06-02 12:10:00,8.78,8.8,8.78,8.8,80169.0,7.7386,7.7562,7.7386,7.7562,80169.0
2016-06-02 12:15:00,8.8,8.8,8.78,8.79,100827.0,7.7562,7.7562,7.7386,7.7474,100827.0
2016-06-02 12:20:00,8.79,8.8,8.79,8.79,101091.0,7.7474,7.7562,7.7474,7.7474,101091.0
2016-06-02 12:25:00,8.79,8.8,8.79,8.79,111414.0,7.7474,7.7562,7.7474,7.7474,111414.0
2016-06-02 12:30:00,8.79,8.8,8.79,8.79,83535.0,7.7474,7.7562,7.7474,7.7474,83535.0
2016-06-02 12:35:00,8.79,8.8,8.78,8.79,113139.0,7.7474,7.7562,7.7386,7.7474,113139.0
2016-06-02 12:40:00,8.79,8.79,8.77,8.79,251127.0,7.7474,7.7474,7.7298,7.7474,251127.0
2016-06-02 12:45:00,8.79,8.79,8.78,8.78,91194.0,7.7474,7.7474,7.7386,7.7386,91194.0
2016-06-02 12:50:00,8.78,8.8,8.78,8.79,108399.0,7.7386,7.7562,7.7386,7.7474,108399.0
2016-06-02 12:55:00,8.8,8.8,8.79,8.8,58635.0,7.7562,7.7562,7.7474,7.7562,58635.0
2016-06-02 13:00:00,8.8,8.81,8.8,8.81,63006.0,7.7562,7.765,7.7562,7.765,63006.0
2016-06-02 13:05:00,8.81,8.81,8.8,8.8,143442.0,7.765,7.765,7.7562,7.7562,143442.0
2016-06-02 13:10:00,8.8,8.8,8.79,8.79,70968.0,7.7562,7.7562,7.7474,7.7474,70968.0
2016-06-02 13:15:00,8.79,8.81,8.78,8.8,515067.0,7.7474,7.765,7.7386,7.7562,515067.0
2016-06-02 13:20:00,8.8,8.81,8.8,8.81,392466.0,7.7562,7.765,7.7562,7.765,392466.0
2016-06-02 13:25:00,8.81,8.81,8.8,8.8,334167.0,7.765,7.765,7.7562,7.7562,334167.0
2016-06-02 13:30:00,8.8,8.81,8.79,8.79,203271.0,7.7562,7.765,7.7474,7.7474,203271.0
2016-06-02 13:35:00,8.79,8.79,8.79,8.79,56886.0,7.7474,7.7474,7.7474,7.7474,56886.0
2016-06-02 13:40:00,8.79,8.8,8.79,8.8,119574.0,7.7474,7.7562,7.7474,7.7562,119574.0
2016-06-02 13:45:00,8.8,8.8,8.8,8.8,61131.0,7.7562,7.7562,7.7562,7.7562,61131.0
2016-06-02 13:50:00,8.8,8.81,8.8,8.8,102867.0,7.7562,7.765,7.7562,7.7562,102867.0
2016-06-02 13:55:00,8.8,8.81,8.8,8.81,50844.0,7.7562,7.765,7.7562,7.765,50844.0
2016-06-02 14:00:00,8.81,8.81,8.8,8.81,151467.0,7.765,7.765,7.7562,7.765,151467.0
2016-06-02 14:05:00,8.81,8.81,8.81,8.81,64662.0,7.765,7.765,7.765,7.765,64662.0
2016-06-02 14:10:00,8.81,8.81,8.8,8.81,183780.0,7.765,7.765,7.7562,7.765,183780.0
2016-06-02 14:15:00,8.81,8.81,8.81,8.81,124164.0,7.765,7.765,7.765,7.765,124164.0
2016-06-02 14:20:00,8.81,8.81,8.81,8.81,64332.0,7.765,7.765,7.765,7.765,64332.0
2016-06-02 14:25:00,8.81,8.82,8.8,8.81,164376.0,7.765,7.7739,7.7562,7.765,164376.0
2016-06-02 14:30:00,8.8,8.81,8.8,8.8,107214.0,7.7562,7.765,7.7562,7.7562,107214.0
2016-06-02 14:35:00,8.8,8.81,8.8,8.8,113604.0,7.7562,7.765,7.7562,7.7562,113604.0
2016-06-02 14:40:00,8.8,8.81,8.79,8.8,151410.0,7.7562,7.765,7.7474,7.7562,151410.0
2016-06-02 14:45:00,8.8,8.81,8.79,8.8,179427.0,7.7562,7.765,7.7474,7.7562,179427.0
2016-06-02 14:50:00,8.8,8.81,8.8,8.8,84864.0,7.7562,7.765,7.7562,7.7562,84864.0
2016-06-02 14:55:00,8.8,8.8,8.79,8.8,105777.0,7.7562,7.7562,7.7474,7.7562,105777.0
2016-06-02 15:00:00,8.79,8.8,8.79,8.79,159003.0,7.7474,7.7562,7.7474,7.7474,159003.0
2016-06-02 15:05:00,8.8,8.8,8.78,8.79,165306.0,7.7562,7.7562,7.7386,7.7474,165306.0
2016-06-02 15:10:00,8.79,8.79,8.78,8.79,56865.0,7.7474,7.7474,7.7386,7.7474,56865.0
2016-06-02 15:15:00,8.79,8.79,8.78,8.79,194751.0,7.7474,7.7474,7.7386,7.7474,194751.0
2016-06-02 15:20:00,8.79,8.79,8.78,8.79,61983.0,7.7474,7.7474,7.7386,7.7474,61983.0
2016-06-02 15:25:00,8.78,8.79,8.78,8.79,98172.0,7.7386,7.7474,7.7386,7.7474,98172.0
2016-06-02 15:30:00,8.79,8.8,8.79,8.8,158274.0,7.7474,7.7562,7.7474,7.7562,158274.0
2016-06-02 15:35:00,8.8,8.81,8.8,8.8,267126.0,7.7562,7.765,7.7562,7.7562,267126.0
2016-06-02 15:40:00,8.8,8.8,8.79,8.79,190668.0,7.7562,7.7562,7.7474,7.7474,190668.0
2016-06-02 15:45:00,8.79,8.79,8.78,8.78,309360.0,7.7474,7.7474,7.7386,7.7386,309360.0
2016-06-02 15:50:00,8.78,8.79,8.78,8.79,555891.0,7.7386,7.7474,7.7386,7.7474,555891.0
2016-06-02 15:55:00,8.79,8.81,8.78,8.8,1813779.0,7.7474,7.765,7.7386,7.7562,1813779.0
2016-06-03 09:30:00,8.81,8.81,8.75,8.78,380874.0,7.765,7.765,7.7122,7.7386,380874.0
2016-06-03 09:35:00,8.79,8.8,8.76,8.77,363600.0,7.7474,7.7562,7.721,7.7298,363600.0
2016-06-03 09:40:00,8.77,8.77,8.74,8.76,459462.0,7.7298,7.7298,7.7033,7.721,459462.0
2016-06-03 09:45:00,8.76,8.77,8.74,8.75,326103.0,7.721,7.7298,7.7033,7.7122,326103.0
2016-06-03 09:50:00,8.75,8.76,8.74,8.75,282675.0,7.7122,7.721,7.7033,7.7122,282675.0
2016-06-03 09:55:00,8.75,8.77,8.74,8.77,158082.0,7.7122,7.7298,7.7033,7.7298,158082.0
2016-06-03 10:00:00,8.76,8.76,8.75,8.76,213156.0,7.721,7.721,7.7122,7.721,213156.0
2016-06-03 10:05:00,8.76,8.77,8.75,8.76,179496.0,7.721,7.7298,7.7122,7.721,179496.0
2016-06-03 10:10:00,8.75,8.77,8.75,8.77,169257.0,7.7122,7.7298,7.7122,7.7298,169257.0
2016-06-03 10:15:00,8.78,8.78,8.76,8.76,164052.0,7.7386,7.7386,7.721,7.721,164052.0
2016-06-03 10:20:00,8.77,8.77,8.74,8.75,143142.0,7.7298,7.7298,7.7033,7.7122,143142.0
2016-06-03 10:25:00,8.75,8.75,8.73,8.74,127734.0,7.7122,7.7122,7.6945,7.7033,127734.0
2016-06-03 10:30:00,8.74,8.75,8.73,8.75,139170.0,7.7033,7.7122,7.6945,7.7122,139170.0
2016-06-03 10:35:00,8.75,8.76,8.74,8.76,128286.0,7.7122,7.721,7.7033,7.721,128286.0
2016-06-03 10:40:00,8.76,8.76,8.75,8.75,258387.0,7.721,7.721,7.7122,7.7122,258387.0
2016-06-03 10:45:00,8.75,8.78,8.75,8.78,126987.0,7.7122,7.7386,7.7122,7.7386,126987.0
2016-06-03 10:50:00,8.77,8.79,8.76,8.79,130074.0,7.7298,7.7474,7.721,7.7474,130074.0
2016-06-03 10:55:00,8.79,8.8,8.78,8.8,83133.0,7.7474,7.7562,7.7386,7.7562,83133.0
2016-06-03 11:00:00,8.8,8.81,8.8,8.8,120132.0,7.7562,7.765,7.7562,7.7562,120132.0
2016-06-03 11:05:00,8.8,8.82,8.8,8.82,150426.0,7.7562,7.7739,7.7562,7.7739,150426.0
2016-06-03 11:10:00,8.82,8.84,8.82,8.83,271170.0,7.7739,7.7915,7.7739,7.7827,271170.0
2016-06-03 11:15:00,8.83,8.84,8.82,8.83,124872.0,7.7827,7.7915,7.7739,7.7827,124872.0
2016-06-03 11:20:00,8.83,8.84,8.81,8.81,156072.0,7.7827,7.7915,7.765,7.765,156072.0
2016-06-03 11:25:00,8.82,8.83,8.81,8.81,125007.0,7.7739,7.7827,7.765,7.765,125007.0
2016-06-03 11:30:00,8.81,8.83,8.81,8.82,115890.0,7.765,7.7827,7.765,7.7739,115890.0
2016-06-03 11:35:00,8.82,8.82,8.81,8.82,96090.0,7.7739,7.7739,7.765,7.7739,96090.0
2016-06-03 11:40:00,8.82,8.84,8.82,8.84,351948.0,7.7739,7.7915,7.7739,7.7915,351948.0
2016-06-03 11:45:00,8.85,8.86,8.84,8.86,133359.0,7.8003,7.8091,7.7915,7.8091,133359.0
2016-06-03 11:50:00,8.86,8.86,8.84,8.85,93792.0,7.8091,7.8091,7.7915,7.8003,93792.0
2016-06-03 11:55:00,8.85,8.87,8.85,8.87,159231.0,7.8003,7.8179,7.8003,7.8179,159231.0
2016-06-03 12:00:00,8.87,8.87,8.85,8.85,90264.0,7.8179,7.8179,7.8003,7.8003,90264.0
2016-06-03 12:05:00,8.85,8.86,8.84,8.85,102939.0,7.8003,7.8091,7.7915,7.8003,102939.0
2016-06-03 12:10:00,8.85,8.86,8.85,8.86,57447.0,7.8003,7.8091,7.8003,7.8091,57447.0
2016-06-03 12:15:00,8.86,8.87,8.85,8.86,142050.0,7.8091,7.8179,7.8003,7.8091,142050.0
2016-06-03 12:20:00,8.86,8.86,8.85,8.86,108675.0,7.8091,7.8091,7.8003,7.8091,108675.0
2016-06-03 12:25:00,8.86,8.87,8.86,8.86,95295.0,7.8091,7.8179,7.8091,7.8091,95295.0
2016-06-03 12:30:00,8.86,8.86,8.85,8.85,108492.0,7.8091,7.8091,7.8003,7.8003,108492.0
2016-06-03 12:35:00,8.85,8.85,8.84,8.85,69786.0,7.8003,7.8003,7.7915,7.8003,69786.0
2016-06-03 12:40:00,8.85,8.86,8.85,8.86,72645.0,7.8003,7.8091,7.8003,7.8091,72645.0
2016-06-03 12:45:00,8.85,8.86,8.84,8.84,196989.0,7.8003,7.8091,7.7915,7.7915,196989.0
2016-06-03 12:50:00,8.84,8.85,8.84,8.84,93456.0,7.7915,7.8003,7.7915,7.7915,93456.0
2016-06-03 12:55:00,8.84,8.84,8.83,8.83,72609.0,7.7915,7.7915,7.7827,7.7827,72609.0
2016-06-03 13:00:00,8.83,8.83,8.82,8.83,163704.0,7.7827,7.7827,7.7739,7.7827,163704.0
2016-06-03 13:05:00,8.83,8.84,8.82,8.84,48699.0,7.7827,7.7915,7.7739,7.7915,48699.0
2016-06-03 13:10:00,8.84,8.86,8.84,8.85,139065.0,7.7915,7.8091,7.7915,7.8003,139065.0
2016-06-03 13:15:00,8.86,8.86,8.85,8.86,103491.0,7.8091,7.8091,7.8003,7.8091,103491.0
2016-06-03 13:20:00,8.86,8.86,8.85,8.85,70518.0,7.8091,7.8091,7.8003,7.8003,70518.0
2016-06-03 13:25:00,8.85,8.86,8.84,8.85,173931.0,7.8003,7.8091,7.7915,7.8003,173931.0
2016-06-03 13:30:00,8.85,8.85,8.84,8.85,96390.0,7.8003,7.8003,7.7915,7.8003,96390.0
2016-06-03 13:35:00,8.84,8.86,8.84,8.85,74865.0,7.7915,7.8091,7.7915,7.8003,74865.0
2016-06-03 13:40:00,8.85,8.85,8.84,8.85,75039.0,7.8003,7.8003,7.7915,7.8003,75039.0
2016-06-03 13:45:00,8.85,8.86,8.85,8.85,122736.0,7.8003,7.8091,7.8003,7.8003,122736.0
2016-06-03 13:50:00,8.85,8.86,8.85,8.85,94227.0,7.8003,7.8091,7.8003,7.8003,94227.0
2016-06-03 13:55:00,8.85,8.86,8.85,8.86,150399.0,7.8003,7.8091,7.8003,7.8091,150399.0
2016-06-03 14:00:00,8.86,8.86,8.85,8.86,91113.0,7.8091,7.8091,7.8003,7.8091,91113.0
2016-06-03 14:05:00,8.86,8.86,8.84,8.85,142572.0,7.8091,7.8091,7.7915,7.8003,142572.0
2016-06-03 14:10:00,8.85,8.85,8.84,8.84,296148.0,7.8003,7.8003,7.7915,7.7915,296148.0
2016-06-03 14:15:00,8.84,8.84,8.83,8.84,174462.0,7.7915,7.7915,7.7827,7.7915,174462.0
2016-06-03 14:20:00,8.84,8.85,8.83,8.85,108111.0,7.7915,7.8003,7.7827,7.8003,108111.0
2016-06-03 14:25:00,8.84,8.86,8.84,8.86,190593.0,7.7915,7.8091,7.7915,7.8091,190593.0
2016-06-03 14:30:00,8.86,8.87,8.86,8.87,141222.0,7.8091,7.8179,7.8091,7.8179,141222.0
2016-06-03 14:35:00,8.87,8.89,8.87,8.89,140604.0,7.8179,7.8355,7.8179,7.8355,140604.0
2016-06-03 14:40:00,8.89,8.89,8.89,8.89,141747.0,7.8355,7.8355,7.8355,7.8355,141747.0
2016-06-03 14:45:00,8.89,8.91,8.89,8.9,496599.0,7.8355,7.8532,7.8355,7.8444,496599.0
2016-06-03 14:50:00,8.9,8.92,8.9,8.92,61275.0,7.8444,7.862,7.8444,7.862,61275.0
2016-06-03 14:55:00,8.92,8.92,8.89,8.9,118782.0,7.862,7.862,7.8355,7.8444,118782.0
2016-06-03 15:00:00,8.89,8.89,8.88,8.89,82821.0,7.8355,7.8355,7.8267,7.8355,82821.0
2016-06-03 15:05:00,8.89,8.9,8.88,8.89,94698.0,7.8355,7.8444,7.8267,7.8355,94698.0
2016-06-03 15:10:00,8.89,8.9,8.89,8.9,90213.0,7.8355,7.8444,7.8355,7.8444,90213.0
2016-06-03 15:15:00,8.9,8.9,8.89,8.89,119643.0,7.8444,7.8444,7.8355,7.8355,119643.0
2016-06-03 15:20:00,8.89,8.9,8.89,8.9,147423.0,7.8355,7.8444,7.8355,7.8444,147423.0
2016-06-03 15:25:00,8.9,8.91,8.89,8.9,120054.0,7.8444,7.8532,7.8355,7.8444,120054.0
2016-06-03 15:30:00,8.9,8.91,8.89,8.91,121701.0,7.8444,7.8532,7.8355,7.8532,121701.0
2016-06-03 15:35:00,8.91,8.91,8.9,8.9,150108.0,7.8532,7.8532,7.8444,7.8444,150108.0
2016-06-03 15:40:00,8.9,8.91,8.89,8.9,209271.0,7.8444,7.8532,7.8355,7.8444,209271.0
2016-06-03 15:45:00,8.9,8.9,8.89,8.89,205860.0,7.8444,7.8444,7.8355,7.8355,205860.0
2016-06-03 15:50:00,8.89,8.9,8.89,8.89,221265.0,7.8355,7.8444,7.8355,7.8355,221265.0
2016-06-03 15:55:00,8.89,8.89,8.87,8.88,671367.0,7.8355,7.8355,7.8179,7.8267,671367.0
2016-06-06 09:30:00,8.9,8.91,8.88,8.89,346602.0,7.8444,7.8532,7.8267,7.8355,346602.0
2016-06-06 09:35:00,8.9,8.92,8.89,8.92,103833.0,7.8444,7.862,7.8355,7.862,103833.0
2016-06-06 09:40:00,8.91,8.92,8.9,8.9,309300.0,7.8532,7.862,7.8444,7.8444,309300.0
2016-06-06 09:45:00,8.9,8.93,8.9,8.91,590466.0,7.8444,7.8708,7.8444,7.8532,590466.0
2016-06-06 09:50:00,8.91,8.93,8.91,8.92,299889.0,7.8532,7.8708,7.8532,7.862,299889.0
2016-06-06 09:55:00,8.92,8.92,8.9,8.9,153567.0,7.862,7.862,7.8444,7.8444,153567.0
2016-06-06 10:00:00,8.9,8.92,8.89,8.89,180420.0,7.8444,7.862,7.8355,7.8355,180420.0
2016-06-06 10:05:00,8.89,8.91,8.89,8.9,304140.0,7.8355,7.8532,7.8355,7.8444,304140.0
2016-06-06 10:10:00,8.9,8.91,8.87,8.87,242322.0,7.8444,7.8532,7.8179,7.8179,242322.0
2016-06-06 10:15:00,8.87,8.88,8.86,8.87,279432.0,7.8179,7.8267,7.8091,7.8179,279432.0
2016-06-06 10:20:00,8.88,8.88,8.86,8.87,243912.0,7.8267,7.8267,7.8091,7.8179,243912.0
2016-06-06 10:25:00,8.87,8.87,8.86,8.87,106104.0,7.8179,7.8179,7.8091,7.8179,106104.0
2016-06-06 10:30:00,8.87,8.88,8.87,8.87,100227.0,7.8179,7.8267,7.8179,7.8179,100227.0
2016-06-06 10:35:00,8.87,8.88,8.87,8.88,117288.0,7.8179,7.8267,7.8179,7.8267,117288.0
2016-06-06 10:40:00,8.87,8.89,8.87,8.88,150624.0,7.8179,7.8355,7.8179,7.8267,150624.0
2016-06-06 10:45:00,8.88,8.89,8.88,8.89,94839.0,7.8267,7.8355,7.8267,7.8355,94839.0
2016-06-06 10:50:00,8.89,8.9,8.89,8.9,40314.0,7.8355,7.8444,7.8355,7.8444,40314.0
2016-06-06 10:55:00,8.9,8.92,8.9,8.91,110409.0,7.8444,7.862,7.8444,7.8532,110409.0
2016-06-06 11:00:00,8.91,8.91,8.91,8.91,109062.0,7.8532,7.8532,7.8532,7.8532,109062.0
2016-06-06 11:05:00,8.91,8.91,8.91,8.91,121170.0,7.8532,7.8532,7.8532,7.8532,121170.0
2016-06-06 11:10:00,8.91,8.91,8.89,8.89,176082.0,7.8532,7.8532,7.8355,7.8355,176082.0
2016-06-06 11:15:00,8.89,8.89,8.87,8.87,218805.0,7.8355,7.8355,7.8179,7.8179,218805.0
2016-06-06 11:20:00,8.87,8.88,8.87,8.87,87480.0,7.8179,7.8267,7.8179,7.8179,87480.0
2016-06-06 11:25:00,8.87,8.88,8.87,8.87,201822.0,7.8179,7.8267,7.8179,7.8179,201822.0
2016-06-06 11:30:00,8.87,8.87,8.87,8.87,72048.0,7.8179,7.8179,7.8179,7.8179,72048.0
2016-06-06 11:35:00,8.87,8.88,8.87,8.88,103539.0,7.8179,7.8267,7.8179,7.8267,103539.0
2016-06-06 11:40:00,8.88,8.89,8.87,8.87,135378.0,7.8267,7.8355,7.8179,7.8179,135378.0
2016-06-06 11:45:00,8.87,8.87,8.86,8.87,155655.0,7.8179,7.8179,7.8091,7.8179,155655.0
2016-06-06 11:50:00,8.87,8.87,8.86,8.87,92931.0,7.8179,7.8179,7.8091,7.8179,92931.0
2016-06-06 11:55:00,8.87,8.88,8.86,8.86,120489.0,7.8179,7.8267,7.8091,7.8091,120489.0
2016-06-06 12:00:00,8.86,8.86,8.85,8.85,102732.0,7.8091,7.8091,7.8003,7.8003,102732.0
2016-06-06 12:05:00,8.85,8.85,8.83,8.83,258339.0,7.8003,7.8003,7.7827,7.7827,258339.0
2016-06-06 12:10:00,8.83,8.83,8.82,8.82,242922.0,7.7827,7.7827,7.7739,7.7739,242922.0
2016-06-06 12:15:00,8.82,8.82,8.81,8.81,269952.0,7.7739,7.7739,7.765,7.765,269952.0
2016-06-06 12:20:00,8.81,8.81,8.8,8.81,260376.0,7.765,7.765,7.7562,7.765,260376.0
2016-06-06 12:25:00,8.81,8.83,8.81,8.83,275112.0,7.765,7.7827,7.765,7.7827,275112.0
2016-06-06 12:30:00,8.83,8.84,8.82,8.84,191295.0,7.7827,7.7915,7.7739,7.7915,191295.0
2016-06-06 12:35:00,8.84,8.84,8.81,8.82,106005.0,7.7915,7.7915,7.765,7.7739,106005.0
2016-06-06 12:40:00,8.82,8.82,8.81,8.82,149697.0,7.7739,7.7739,7.765,7.7739,149697.0
2016-06-06 12:45:00,8.82,8.82,8.81,8.81,94650.0,7.7739,7.7739,7.765,7.765,94650.0
2016-06-06 12:50:00,8.81,8.81,8.78,8.79,369831.0,7.765,7.765,7.7386,7.7474,369831.0
2016-06-06 12:55:00,8.79,8.8,8.77,8.8,624120.0,7.7474,7.7562,7.7298,7.7562,624120.0
2016-06-06 13:00:00,8.8,8.8,8.79,8.79,183756.0,7.7562,7.7562,7.7474,7.7474,183756.0
2016-06-06 13:05:00,8.79,8.79,8.78,8.79,132837.0,7.7474,7.7474,7.7386,7.7474,132837.0
2016-06-06 13:10:00,8.79,8.8,8.78,8.8,217998.0,7.7474,7.7562,7.7386,7.7562,217998.0
2016-06-06 13:15:00,8.8,8.81,8.79,8.8,114075.0,7.7562,7.765,7.7474,7.7562,114075.0
2016-06-06 13:20:00,8.8,8.8,8.8,8.8,126873.0,7.7562,7.7562,7.7562,7.7562,126873.0
2016-06-06 13:25:00,8.8,8.8,8.79,8.79,165075.0,7.7562,7.7562,7.7474,7.7474,165075.0
2016-06-06 13:30:00,8.79,8.79,8.76,8.76,790122.0,7.7474,7.7474,7.721,7.721,790122.0
2016-06-06 13:35:00,8.76,8.77,8.75,8.75,571695.0,7.721,7.7298,7.7122,7.7122,571695.0
2016-06-06 13:40:00,8.75,8.78,8.75,8.78,388305.0,7.7122,7.7386,7.7122,7.7386,388305.0
2016-06-06 13:45:00,8.78,8.79,8.77,8.78,253395.0,7.7386,7.7474,7.7298,7.7386,253395.0
2016-06-06 13:50:00,8.78,8.8,8.78,8.79,215874.0,7.7386,7.7562,7.7386,7.7474,215874.0
2016-06-06 13:55:00,8.79,8.79,8.78,8.78,132222.0,7.7474,7.7474,7.7386,7.7386,132222.0
2016-06-06 14:00:00,8.78,8.8,8.77,8.79,293163.0,7.7386,7.7562,7.7298,7.7474,293163.0
2016-06-06 14:05:00,8.79,8.79,8.78,8.78,237750.0,7.7474,7.7474,7.7386,7.7386,237750.0
2016-06-06 14:10:00,8.78,8.78,8.78,8.78,100416.0,7.7386,7.7386,7.7386,7.7386,100416.0
2016-06-06 14:15:00,8.78,8.79,8.78,8.78,452064.0,7.7386,7.7474,7.7386,7.7386,452064.0
2016-06-06 14:20:00,8.78,8.8,8.78,8.79,317514.0,7.7386,7.7562,7.7386,7.7474,317514.0
2016-06-06 14:25:00,8.79,8.79,8.79,8.79,110127.0,7.7474,7.7474,7.7474,7.7474,110127.0
2016-06-06 14:30:00,8.79,8.79,8.79,8.79,109020.0,7.7474,7.7474,7.7474,7.7474,109020.0
2016-06-06 14:35:00,8.79,8.79,8.79,8.79,88266.0,7.7474,7.7474,7.7474,7.7474,88266.0
2016-06-06 14:40:00,8.79,8.79,8.79,8.79,298230.0,7.7474,7.7474,7.7474,7.7474,298230.0
2016-06-06 14:45:00,8.79,8.81,8.79,8.81,350091.0,7.7474,7.765,7.7474,7.765,350091.0
2016-06-06 14:50:00,8.81,8.81,8.8,8.8,269130.0,7.765,7.765,7.7562,7.7562,269130.0
2016-06-06 14:55:00,8.8,8.81,8.79,8.8,512652.0,7.7562,7.765,7.7474,7.7562,512652.0
2016-06-06 15:00:00,8.8,8.8,8.79,8.79,219738.0,7.7562,7.7562,7.7474,7.7474,219738.0
2016-06-06 15:05:00,8.8,8.82,8.79,8.82,517692.0,7.7562,7.7739,7.7474,7.7739,517692.0
2016-06-06 15:10:00,8.82,8.82,8.82,8.82,219120.0,7.7739,7.7739,7.7739,7.7739,219120.0
2016-06-06 15:15:00,8.82,8.83,8.82,8.83,228363.0,7.7739,7.7827,7.7739,7.7827,228363.0
2016-06-06 15:20:00,8.82,8.83,8.81,8.81,387909.0,7.7739,7.7827,7.765,7.765,387909.0
2016-06-06 15:25:00,8.81,8.83,8.81,8.83,305031.0,7.765,7.7827,7.765,7.7827,305031.0
2016-06-06 15:30:00,8.83,8.83,8.81,8.81,428253.0,7.7827,7.7827,7.765,7.765,428253.0
2016-06-06 15:35:00,8.81,8.81,8.81,8.81,245685.0,7.765,7.765,7.765,7.765,245685.0
2016-06-06 15:40:00,8.81,8.82,8.81,8.81,599319.0,7.765,7.7739,7.765,7.765,599319.0
2016-06-06 15:45:00,8.81,8.81,8.81,8.81,430632.0,7.765,7.765,7.765,7.765,430632.0
2016-06-06 15:50:00,8.81,8.81,8.81,8.81,722412.0,7.765,7.765,7.765,7.765,722412.0
2016-06-06 15:55:00,8.81,8.84,8.81,8.83,2055939.0,7.765,7.7915,7.765,7.7827,2055939.0
2016-06-07 09:30:00,8.9,8.91,8.86,8.89,365214.0,7.8444,7.8532,7.8091,7.8355,365214.0
2016-06-07 09:35:00,8.88,8.9,8.85,8.86,257484.0,7.8267,7.8444,7.8003,7.8091,257484.0
2016-06-07 09:40:00,8.86,8.87,8.85,8.85,278976.0,7.8091,7.8179,7.8003,7.8003,278976.0
2016-06-07 09:45:00,8.85,8.9,8.85,8.9,291693.0,7.8003,7.8444,7.8003,7.8444,291693.0
2016-06-07 09:50:00,8.9,8.91,8.87,8.89,204237.0,7.8444,7.8532,7.8179,7.8355,204237.0
2016-06-07 09:55:00,8.89,8.91,8.89,8.89,143778.0,7.8355,7.8532,7.8355,7.8355,143778.0
2016-06-07 10:00:00,8.89,8.89,8.87,8.87,189522.0,7.8355,7.8355,7.8179,7.8179,189522.0
2016-06-07 10:05:00,8.86,8.88,8.86,8.87,213555.0,7.8091,7.8267,7.8091,7.8179,213555.0
2016-06-07 10:10:00,8.87,8.89,8.86,8.88,248277.0,7.8179,7.8355,7.8091,7.8267,248277.0
2016-06-07 10:15:00,8.88,8.9,8.88,8.9,203238.0,7.8267,7.8444,7.8267,7.8444,203238.0
2016-06-07 10:20:00,8.9,8.9,8.88,8.89,218859.0,7.8444,7.8444,7.8267,7.8355,218859.0
2016-06-07 10:25:00,8.89,8.91,8.89,8.9,212880.0,7.8355,7.8532,7.8355,7.8444,212880.0
2016-06-07 10:30:00,8.91,8.91,8.89,8.89,108447.0,7.8532,7.8532,7.8355,7.8355,108447.0
2016-06-07 10:35:00,8.89,8.9,8.88,8.88,226602.0,7.8355,7.8444,7.8267,7.8267,226602.0
2016-06-07 10:40:00,8.88,8.9,8.88,8.9,573888.0,7.8267,7.8444,7.8267,7.8444,573888.0
2016-06-07 10:45:00,8.9,8.91,8.89,8.89,103569.0,7.8444,7.8532,7.8355,7.8355,103569.0
2016-06-07 10:50:00,8.89,8.91,8.89,8.9,154761.0,7.8355,7.8532,7.8355,7.8444,154761.0
2016-06-07 10:55:00,8.9,8.91,8.9,8.91,131508.0,7.8444,7.8532,7.8444,7.8532,131508.0
2016-06-07 11:00:00,8.9,8.91,8.89,8.91,189108.0,7.8444,7.8532,7.8355,7.8532,189108.0
2016-06-07 11:05:00,8.91,8.92,8.9,8.9,121212.0,7.8532,7.862,7.8444,7.8444,121212.0
2016-06-07 11:10:00,8.9,8.92,8.9,8.91,290124.0,7.8444,7.862,7.8444,7.8532,290124.0
2016-06-07 11:15:00,8.91,8.92,8.89,8.92,648279.0,7.8532,7.862,7.8355,7.862,648279.0
2016-06-07 11:20:00,8.92,8.92,8.9,8.9,636141.0,7.862,7.862,7.8444,7.8444,636141.0
2016-06-07 11:25:00,8.9,8.91,8.89,8.9,131958.0,7.8444,7.8532,7.8355,7.8444,131958.0
2016-06-07 11:30:00,8.9,8.9,8.89,8.9,172926.0,7.8444,7.8444,7.8355,7.8444,172926.0
2016-06-07 11:35:00,8.9,8.9,8.88,8.9,181449.0,7.8444,7.8444,7.8267,7.8444,181449.0
2016-06-07 11:40:00,8.9,8.9,8.89,8.89,229263.0,7.8444,7.8444,7.8355,7.8355,229263.0
2016-06-07 11:45:00,8.89,8.89,8.87,8.88,174999.0,7.8355,7.8355,7.8179,7.8267,174999.0
2016-06-07 11:50:00,8.88,8.89,8.87,8.88,167109.0,7.8267,7.8355,7.8179,7.8267,167109.0
2016-06-07 11:55:00,8.88,8.88,8.87,8.88,177534.0,7.8267,7.8267,7.8179,7.8267,177534.0
2016-06-07 12:00:00,8.88,8.89,8.87,8.89,311265.0,7.8267,7.8355,7.8179,7.8355,311265.0
2016-06-07 12:05:00,8.89,8.9,8.89,8.89,80001.0,7.8355,7.8444,7.8355,7.8355,80001.0
2016-06-07 12:10:00,8.89,8.9,8.88,8.88,112332.0,7.8355,7.8444,7.8267,7.8267,112332.0
2016-06-07 12:15:00,8.89,8.89,8.88,8.89,63780.0,7.8355,7.8355,7.8267,7.8355,63780.0
2016-06-07 12:20:00,8.89,8.9,8.89,8.9,69366.0,7.8355,7.8444,7.8355,7.8444,69366.0
2016-06-07 12:25:00,8.9,8.9,8.88,8.9,99156.0,7.8444,7.8444,7.8267,7.8444,99156.0
2016-06-07 12:30:00,8.9,8.9,8.89,8.89,93954.0,7.8444,7.8444,7.8355,7.8355,93954.0
2016-06-07 12:35:00,8.89,8.89,8.89,8.89,41451.0,7.8355,7.8355,7.8355,7.8355,41451.0
2016-06-07 12:40:00,8.89,8.9,8.89,8.89,221211.0,7.8355,7.8444,7.8355,7.8355,221211.0
2016-06-07 12:45:00,8.89,8.9,8.89,8.89,131961.0,7.8355,7.8444,7.8355,7.8355,131961.0
2016-06-07 12:50:00,8.89,8.89,8.88,8.88,132318.0,7.8355,7.8355,7.8267,7.8267,132318.0
2016-06-07 12:55:00,8.88,8.88,8.88,8.88,93420.0,7.8267,7.8267,7.8267,7.8267,93420.0
2016-06-07 13:00:00,8.88,8.88,8.88,8.88,105756.0,7.8267,7.8267,7.8267,7.8267,105756.0
2016-06-07 13:05:00,8.88,8.88,8.88,8.88,43827.0,7.8267,7.8267,7.8267,7.8267,43827.0
2016-06-07 13:10:00,8.88,8.89,8.88,8.89,239907.0,7.8267,7.8355,7.8267,7.8355,239907.0
2016-06-07 13:15:00,8.89,8.89,8.88,8.88,136863.0,7.8355,7.8355,7.8267,7.8267,136863.0
2016-06-07 13:20:00,8.88,8.88,8.87,8.87,105327.0,7.8267,7.8267,7.8179,7.8179,105327.0
2016-06-07 13:25:00,8.87,8.87,8.86,8.87,126948.0,7.8179,7.8179,7.8091,7.8179,126948.0
2016-06-07 13:30:00,8.87,8.88,8.87,8.88,171066.0,7.8179,7.8267,7.8179,7.8267,171066.0
2016-06-07 13:35:00,8.88,8.88,8.87,8.88,77133.0,7.8267,7.8267,7.8179,7.8267,77133.0
2016-06-07 13:40:00,8.87,8.88,8.87,8.87,98994.0,7.8179,7.8267,7.8179,7.8179,98994.0
2016-06-07 13:45:00,8.87,8.88,8.87,8.87,163143.0,7.8179,7.8267,7.8179,7.8179,163143.0
2016-06-07 13:50:00,8.88,8.88,8.87,8.88,197673.0,7.8267,7.8267,7.8179,7.8267,197673.0
2016-06-07 13:55:00,8.88,8.88,8.86,8.87,192471.0,7.8267,7.8267,7.8091,7.8179,192471.0
2016-06-07 14:00:00,8.87,8.87,8.85,8.85,402315.0,7.8179,7.8179,7.8003,7.8003,402315.0
2016-06-07 14:05:00,8.85,8.86,8.85,8.85,140325.0,7.8003,7.8091,7.8003,7.8003,140325.0
2016-06-07 14:10:00,8.85,8.85,8.83,8.84,224394.0,7.8003,7.8003,7.7827,7.7915,224394.0
2016-06-07 14:15:00,8.83,8.84,8.83,8.83,129444.0,7.7827,7.7915,7.7827,7.7827,129444.0
2016-06-07 14:20:00,8.83,8.84,8.83,8.83,274218.0,7.7827,7.7915,7.7827,7.7827,274218.0
2016-06-07 14:25:00,8.83,8.85,8.83,8.85,185958.0,7.7827,7.8003,7.7827,7.8003,185958.0
2016-06-07 14:30:00,8.85,8.85,8.85,8.85,122256.0,7.8003,7.8003,7.8003,7.8003,122256.0
2016-06-07 14:35:00,8.85,8.85,8.84,8.84,187782.0,7.8003,7.8003,7.7915,7.7915,187782.0
2016-06-07 14:40:00,8.84,8.84,8.84,8.84,59742.0,7.7915,7.7915,7.7915,7.7915,59742.0
2016-06-07 14:45:00,8.84,8.84,8.83,8.83,123612.0,7.7915,7.7915,7.7827,7.7827,123612.0
2016-06-07 14:50:00,8.83,8.84,8.83,8.84,92667.0,7.7827,7.7915,7.7827,7.7915,92667.0
2016-06-07 14:55:00,8.84,8.84,8.83,8.83,140385.0,7.7915,7.7915,7.7827,7.7827,140385.0
2016-06-07 15:00:00,8.83,8.83,8.82,8.82,424596.0,7.7827,7.7827,7.7739,7.7739,424596.0
2016-06-07 15:05:00,8.82,8.82,8.82,8.82,124290.0,7.7739,7.7739,7.7739,7.7739,124290.0
2016-06-07 15:10:00,8.82,8.82,8.82,8.82,206079.0,7.7739,7.7739,7.7739,7.7739,206079.0
2016-06-07 15:15:00,8.82,8.82,8.81,8.81,136080.0,7.7739,7.7739,7.765,7.765,136080.0
2016-06-07 15:20:00,8.82,8.82,8.81,8.82,346077.0,7.7739,7.7739,7.765,7.7739,346077.0
2016-06-07 15:25:00,8.82,8.82,8.81,8.81,422988.0,7.7739,7.7739,7.765,7.765,422988.0
2016-06-07 15:30:00,8.81,8.82,8.81,8.82,269511.0,7.765,7.7739,7.765,7.7739,269511.0
2016-06-07 15:35:00,8.81,8.82,8.8,8.81,566202.0,7.765,7.7739,7.7562,7.765,566202.0
2016-06-07 15:40:00,8.81,8.81,8.79,8.79,237969.0,7.765,7.765,7.7474,7.7474,237969.0
2016-06-07 15:45:00,8.8,8.8,8.79,8.79,504789.0,7.7562,7.7562,7.7474,7.7474,504789.0
2016-06-07 15:50:00,8.79,8.81,8.79,8.81,594687.0,7.7474,7.765,7.7474,7.765,594687.0
2016-06-07 15:55:00,8.81,8.83,8.81,8.82,1564452.0,7.765,7.7827,7.765,7.7739,1564452.0
2016-06-08 09:30:00,8.82,8.9,8.79,8.88,351741.0,7.7739,7.8444,7.7474,7.8267,351741.0
2016-06-08 09:35:00,8.88,8.89,8.87,8.89,314121.0,7.8267,7.8355,7.8179,7.8355,314121.0
2016-06-08 09:40:00,8.89,8.9,8.86,8.9,616581.0,7.8355,7.8444,7.8091,7.8444,616581.0
2016-06-08 09:45:00,8.89,8.95,8.89,8.94,438093.0,7.8355,7.8884,7.8355,7.8796,438093.0
2016-06-08 09:50:00,8.94,8.97,8.94,8.96,274968.0,7.8796,7.9061,7.8796,7.8972,274968.0
2016-06-08 09:55:00,8.96,8.98,8.94,8.98,449064.0,7.8972,7.9149,7.8796,7.9149,449064.0
2016-06-08 10:00:00,8.98,8.99,8.97,8.99,332259.0,7.9149,7.9237,7.9061,7.9237,332259.0
2016-06-08 10:05:00,8.99,9.0,8.98,8.99,279798.0,7.9237,7.9325,7.9149,7.9237,279798.0
2016-06-08 10:10:00,8.99,9.0,8.98,8.98,238629.0,7.9237,7.9325,7.9149,7.9149,238629.0
2016-06-08 10:15:00,8.98,8.99,8.97,8.98,244305.0,7.9149,7.9237,7.9061,7.9149,244305.0
2016-06-08 10:20:00,8.98,8.99,8.97,8.98,309309.0,7.9149,7.9237,7.9061,7.9149,309309.0
2016-06-08 10:25:00,8.99,9.0,8.98,8.99,162216.0,7.9237,7.9325,7.9149,7.9237,162216.0
2016-06-08 10:30:00,8.99,9.02,8.98,9.02,650094.0,7.9237,7.9501,7.9149,7.9501,650094.0
2016-06-08 10:35:00,9.02,9.04,9.01,9.03,606078.0,7.9501,7.9678,7.9413,7.9589,606078.0
2016-06-08 10:40:00,9.03,9.04,9.02,9.03,527202.0,7.9589,7.9678,7.9501,7.9589,527202.0
2016-06-08 10:45:00,9.03,9.07,9.03,9.07,488904.0,7.9589,7.9942,7.9589,7.9942,488904.0
2016-06-08 10:50:00,9.07,9.09,9.06,9.06,631149.0,7.9942,8.0118,7.9854,7.9854,631149.0
2016-06-08 10:55:00,9.06,9.07,9.05,9.07,463431.0,7.9854,7.9942,7.9766,7.9942,463431.0
2016-06-08 11:00:00,9.07,9.07,9.04,9.05,440868.0,7.9942,7.9942,7.9678,7.9766,440868.0
2016-06-08 11:05:00,9.05,9.05,9.03,9.03,217239.0,7.9766,7.9766,7.9589,7.9589,217239.0
2016-06-08 11:10:00,9.03,9.04,9.02,9.04,217611.0,7.9589,7.9678,7.9501,7.9678,217611.0
2016-06-08 11:15:00,9.04,9.05,9.03,9.03,157449.0,7.9678,7.9766,7.9589,7.9589,157449.0
2016-06-08 11:20:00,9.04,9.04,9.03,9.03,211164.0,7.9678,7.9678,7.9589,7.9589,211164.0
2016-06-08 11:25:00,9.03,9.06,9.03,9.04,203871.0,7.9589,7.9854,7.9589,7.9678,203871.0
2016-06-08 11:30:00,9.05,9.05,9.04,9.05,109419.0,7.9766,7.9766,7.9678,7.9766,109419.0
2016-06-08 11:35:00,9.05,9.07,9.04,9.07,303873.0,7.9766,7.9942,7.9678,7.9942,303873.0
2016-06-08 11:40:00,9.07,9.07,9.03,9.03,296331.0,7.9942,7.9942,7.9589,7.9589,296331.0
2016-06-08 11:45:00,9.03,9.04,9.02,9.03,216900.0,7.9589,7.9678,7.9501,7.9589,216900.0
2016-06-08 11:50:00,9.03,9.03,9.02,9.02,131766.0,7.9589,7.9589,7.9501,7.9501,131766.0
2016-06-08 11:55:00,9.02,9.03,9.01,9.03,145797.0,7.9501,7.9589,7.9413,7.9589,145797.0
2016-06-08 12:00:00,9.03,9.03,9.02,9.03,99966.0,7.9589,7.9589,7.9501,7.9589,99966.0
2016-06-08 12:05:00,9.03,9.05,9.03,9.05,183879.0,7.9589,7.9766,7.9589,7.9766,183879.0
2016-06-08 12:10:00,9.05,9.06,9.04,9.06,249831.0,7.9766,7.9854,7.9678,7.9854,249831.0
2016-06-08 12:15:00,9.06,9.07,9.05,9.06,316272.0,7.9854,7.9942,7.9766,7.9854,316272.0
2016-06-08 12:20:00,9.06,9.06,9.05,9.06,75006.0,7.9854,7.9854,7.9766,7.9854,75006.0
2016-06-08 12:25:00,9.06,9.07,9.05,9.06,206250.0,7.9854,7.9942,7.9766,7.9854,206250.0
2016-06-08 12:30:00,9.06,9.07,9.06,9.06,195108.0,7.9854,7.9942,7.9854,7.9854,195108.0
2016-06-08 12:35:00,9.06,9.07,9.06,9.07,174603.0,7.9854,7.9942,7.9854,7.9942,174603.0
2016-06-08 12:40:00,9.06,9.07,9.05,9.06,113763.0,7.9854,7.9942,7.9766,7.9854,113763.0
2016-06-08 12:45:00,9.06,9.06,9.05,9.05,71571.0,7.9854,7.9854,7.9766,7.9766,71571.0
2016-06-08 12:50:00,9.05,9.06,9.04,9.06,211560.0,7.9766,7.9854,7.9678,7.9854,211560.0
2016-06-08 12:55:00,9.06,9.06,9.05,9.05,136956.0,7.9854,7.9854,7.9766,7.9766,136956.0
2016-06-08 13:00:00,9.05,9.06,9.05,9.05,163446.0,7.9766,7.9854,7.9766,7.9766,163446.0
2016-06-08 13:05:00,9.05,9.07,9.05,9.06,186684.0,7.9766,7.9942,7.9766,7.9854,186684.0
2016-06-08 13:10:00,9.06,9.06,9.05,9.05,116925.0,7.9854,7.9854,7.9766,7.9766,116925.0
2016-06-08 13:15:00,9.05,9.07,9.05,9.06,226110.0,7.9766,7.9942,7.9766,7.9854,226110.0
2016-06-08 13:20:00,9.06,9.06,9.04,9.05,89235.0,7.9854,7.9854,7.9678,7.9766,89235.0
2016-06-08 13:25:00,9.05,9.05,9.03,9.04,219597.0,7.9766,7.9766,7.9589,7.9678,219597.0
2016-06-08 13:30:00,9.04,9.05,9.04,9.04,129531.0,7.9678,7.9766,7.9678,7.9678,129531.0
2016-06-08 13:35:00,9.04,9.05,9.04,9.04,67080.0,7.9678,7.9766,7.9678,7.9678,67080.0
2016-06-08 13:40:00,9.05,9.05,9.04,9.04,111795.0,7.9766,7.9766,7.9678,7.9678,111795.0
2016-06-08 13:45:00,9.04,9.05,9.04,9.04,170577.0,7.9678,7.9766,7.9678,7.9678,170577.0
2016-06-08 13:50:00,9.04,9.05,9.04,9.05,228363.0,7.9678,7.9766,7.9678,7.9766,228363.0
2016-06-08 13:55:00,9.05,9.05,9.04,9.05,85860.0,7.9766,7.9766,7.9678,7.9766,85860.0
2016-06-08 14:00:00,9.05,9.05,9.04,9.05,98445.0,7.9766,7.9766,7.9678,7.9766,98445.0
2016-06-08 14:05:00,9.05,9.05,9.04,9.04,369996.0,7.9766,7.9766,7.9678,7.9678,369996.0
2016-06-08 14:10:00,9.04,9.04,9.04,9.04,89865.0,7.9678,7.9678,7.9678,7.9678,89865.0
2016-06-08 14:15:00,9.04,9.05,9.04,9.04,310083.0,7.9678,7.9766,7.9678,7.9678,310083.0
2016-06-08 14:20:00,9.04,9.04,9.02,9.04,503739.0,7.9678,7.9678,7.9501,7.9678,503739.0
2016-06-08 14:25:00,9.04,9.04,9.03,9.04,109644.0,7.9678,7.9678,7.9589,7.9678,109644.0
2016-06-08 14:30:00,9.04,9.05,9.04,9.04,134370.0,7.9678,7.9766,7.9678,7.9678,134370.0
2016-06-08 14:35:00,9.04,9.05,9.04,9.04,120684.0,7.9678,7.9766,7.9678,7.9678,120684.0
2016-06-08 14:40:00,9.04,9.04,9.03,9.03,103818.0,7.9678,7.9678,7.9589,7.9589,103818.0
2016-06-08 14:45:00,9.03,9.04,9.02,9.03,208515.0,7.9589,7.9678,7.9501,7.9589,208515.0
2016-06-08 14:50:00,9.03,9.04,9.02,9.03,176517.0,7.9589,7.9678,7.9501,7.9589,176517.0
2016-06-08 14:55:00,9.03,9.03,9.01,9.01,135531.0,7.9589,7.9589,7.9413,7.9413,135531.0
2016-06-08 15:00:00,9.02,9.02,9.01,9.01,186159.0,7.9501,7.9501,7.9413,7.9413,186159.0
2016-06-08 15:05:00,9.01,9.01,9.0,9.0,191400.0,7.9413,7.9413,7.9325,7.9325,191400.0
2016-06-08 15:10:00,9.0,9.01,9.0,9.01,240123.0,7.9325,7.9413,7.9325,7.9413,240123.0
2016-06-08 15:15:00,9.0,9.01,9.0,9.0,173238.0,7.9325,7.9413,7.9325,7.9325,173238.0
2016-06-08 15:20:00,9.0,9.0,8.99,8.99,239265.0,7.9325,7.9325,7.9237,7.9237,239265.0
2016-06-08 15:25:00,8.99,9.0,8.99,8.99,252522.0,7.9237,7.9325,7.9237,7.9237,252522.0
2016-06-08 15:30:00,8.99,9.0,8.99,8.99,228846.0,7.9237,7.9325,7.9237,7.9237,228846.0
2016-06-08 15:35:00,8.99,9.0,8.98,9.0,346809.0,7.9237,7.9325,7.9149,7.9325,346809.0
2016-06-08 15:40:00,9.0,9.01,8.99,9.01,466548.0,7.9325,7.9413,7.9237,7.9413,466548.0
2016-06-08 15:45:00,9.01,9.02,9.0,9.0,356346.0,7.9413,7.9501,7.9325,7.9325,356346.0
2016-06-08 15:50:00,9.0,9.01,8.99,9.0,661188.0,7.9325,7.9413,7.9237,7.9325,661188.0
2016-06-08 15:55:00,9.0,9.0,8.99,9.0,1116066.0,7.9325,7.9325,7.9237,7.9325,1116066.0
2016-06-09 09:30:00,8.98,8.98,8.89,8.89,470685.0,7.9149,7.9149,7.8355,7.8355,470685.0
2016-06-09 09:35:00,8.89,8.92,8.87,8.9,283383.0,7.8355,7.862,7.8179,7.8444,283383.0
2016-06-09 09:40:00,8.91,8.93,8.9,8.91,329205.0,7.8532,7.8708,7.8444,7.8532,329205.0
2016-06-09 09:45:00,8.91,8.92,8.89,8.92,336681.0,7.8532,7.862,7.8355,7.862,336681.0
2016-06-09 09:50:00,8.92,8.94,8.92,8.92,352236.0,7.862,7.8796,7.862,7.862,352236.0
2016-06-09 09:55:00,8.93,8.95,8.92,8.94,331101.0,7.8708,7.8884,7.862,7.8796,331101.0
2016-06-09 10:00:00,8.94,8.94,8.89,8.9,250560.0,7.8796,7.8796,7.8355,7.8444,250560.0
2016-06-09 10:05:00,8.9,8.92,8.89,8.91,199749.0,7.8444,7.862,7.8355,7.8532,199749.0
2016-06-09 10:10:00,8.91,8.92,8.89,8.89,201594.0,7.8532,7.862,7.8355,7.8355,201594.0
2016-06-09 10:15:00,8.89,8.91,8.88,8.88,239346.0,7.8355,7.8532,7.8267,7.8267,239346.0
2016-06-09 10:20:00,8.89,8.89,8.87,8.89,359364.0,7.8355,7.8355,7.8179,7.8355,359364.0
2016-06-09 10:25:00,8.89,8.9,8.88,8.89,138219.0,7.8355,7.8444,7.8267,7.8355,138219.0
2016-06-09 10:30:00,8.89,8.9,8.88,8.88,294141.0,7.8355,7.8444,7.8267,7.8267,294141.0
2016-06-09 10:35:00,8.88,8.89,8.87,8.88,131982.0,7.8267,7.8355,7.8179,7.8267,131982.0
2016-06-09 10:40:00,8.88,8.89,8.87,8.89,150792.0,7.8267,7.8355,7.8179,7.8355,150792.0
2016-06-09 10:45:00,8.89,8.89,8.87,8.89,76344.0,7.8355,7.8355,7.8179,7.8355,76344.0
2016-06-09 10:50:00,8.89,8.91,8.89,8.91,128976.0,7.8355,7.8532,7.8355,7.8532,128976.0
2016-06-09 10:55:00,8.9,8.91,8.9,8.9,127617.0,7.8444,7.8532,7.8444,7.8444,127617.0
2016-06-09 11:00:00,8.9,8.92,8.9,8.92,134937.0,7.8444,7.862,7.8444,7.862,134937.0
2016-06-09 11:05:00,8.92,8.93,8.92,8.93,182244.0,7.862,7.8708,7.862,7.8708,182244.0
2016-06-09 11:10:00,8.93,8.93,8.91,8.92,121548.0,7.8708,7.8708,7.8532,7.862,121548.0
2016-06-09 11:15:00,8.92,8.93,8.91,8.92,116397.0,7.862,7.8708,7.8532,7.862,116397.0
2016-06-09 11:20:00,8.92,8.92,8.91,8.92,120768.0,7.862,7.862,7.8532,7.862,120768.0
2016-06-09 11:25:00,8.92,8.93,8.92,8.93,144540.0,7.862,7.8708,7.862,7.8708,144540.0
2016-06-09 11:30:00,8.93,8.93,8.91,8.93,112551.0,7.8708,7.8708,7.8532,7.8708,112551.0
2016-06-09 11:35:00,8.93,8.94,8.92,8.93,262194.0,7.8708,7.8796,7.862,7.8708,262194.0
2016-06-09 11:40:00,8.93,8.93,8.91,8.92,109398.0,7.8708,7.8708,7.8532,7.862,109398.0
2016-06-09 11:45:00,8.92,8.92,8.91,8.91,108777.0,7.862,7.862,7.8532,7.8532,108777.0
2016-06-09 11:50:00,8.91,8.92,8.9,8.91,96252.0,7.8532,7.862,7.8444,7.8532,96252.0
2016-06-09 11:55:00,8.91,8.91,8.9,8.91,89049.0,7.8532,7.8532,7.8444,7.8532,89049.0
2016-06-09 12:00:00,8.91,8.91,8.9,8.91,100503.0,7.8532,7.8532,7.8444,7.8532,100503.0
2016-06-09 12:05:00,8.91,8.91,8.9,8.9,55395.0,7.8532,7.8532,7.8444,7.8444,55395.0
2016-06-09 12:10:00,8.9,8.9,8.89,8.89,131931.0,7.8444,7.8444,7.8355,7.8355,131931.0
2016-06-09 12:15:00,8.89,8.9,8.88,8.9,71097.0,7.8355,7.8444,7.8267,7.8444,71097.0
2016-06-09 12:20:00,8.89,8.9,8.88,8.89,81591.0,7.8355,7.8444,7.8267,7.8355,81591.0
2016-06-09 12:25:00,8.89,8.9,8.89,8.9,67152.0,7.8355,7.8444,7.8355,7.8444,67152.0
2016-06-09 12:30:00,8.9,8.91,8.9,8.91,33717.0,7.8444,7.8532,7.8444,7.8532,33717.0
2016-06-09 12:35:00,8.91,8.92,8.91,8.91,135174.0,7.8532,7.862,7.8532,7.8532,135174.0
2016-06-09 12:40:00,8.92,8.93,8.91,8.92,73959.0,7.862,7.8708,7.8532,7.862,73959.0
2016-06-09 12:45:00,8.92,8.92,8.91,8.91,105174.0,7.862,7.862,7.8532,7.8532,105174.0
2016-06-09 12:50:00,8.91,8.92,8.91,8.92,40107.0,7.8532,7.862,7.8532,7.862,40107.0
2016-06-09 12:55:00,8.92,8.93,8.92,8.92,68079.0,7.862,7.8708,7.862,7.862,68079.0
2016-06-09 13:00:00,8.92,8.93,8.92,8.93,91188.0,7.862,7.8708,7.862,7.8708,91188.0
2016-06-09 13:05:00,8.92,8.93,8.92,8.92,45477.0,7.862,7.8708,7.862,7.862,45477.0
2016-06-09 13:10:00,8.92,8.93,8.92,8.92,76620.0,7.862,7.8708,7.862,7.862,76620.0
2016-06-09 13:15:00,8.93,8.94,8.92,8.94,147054.0,7.8708,7.8796,7.862,7.8796,147054.0
2016-06-09 13:20:00,8.94,8.95,8.93,8.94,93183.0,7.8796,7.8884,7.8708,7.8796,93183.0
2016-06-09 13:25:00,8.94,8.94,8.94,8.94,55125.0,7.8796,7.8796,7.8796,7.8796,55125.0
2016-06-09 13:30:00,8.95,8.95,8.94,8.95,73482.0,7.8884,7.8884,7.8796,7.8884,73482.0
2016-06-09 13:35:00,8.95,8.95,8.94,8.94,69831.0,7.8884,7.8884,7.8796,7.8796,69831.0
2016-06-09 13:40:00,8.94,8.95,8.94,8.94,68895.0,7.8796,7.8884,7.8796,7.8796,68895.0
2016-06-09 13:45:00,8.94,8.95,8.94,8.95,99018.0,7.8796,7.8884,7.8796,7.8884,99018.0
2016-06-09 13:50:00,8.95,8.95,8.93,8.94,117546.0,7.8884,7.8884,7.8708,7.8796,117546.0
2016-06-09 13:55:00,8.93,8.94,8.93,8.94,97902.0,7.8708,7.8796,7.8708,7.8796,97902.0
2016-06-09 14:00:00,8.94,8.94,8.93,8.94,64506.0,7.8796,7.8796,7.8708,7.8796,64506.0
2016-06-09 14:05:00,8.94,8.94,8.93,8.93,67044.0,7.8796,7.8796,7.8708,7.8708,67044.0
2016-06-09 14:10:00,8.93,8.96,8.93,8.96,72942.0,7.8708,7.8972,7.8708,7.8972,72942.0
2016-06-09 14:15:00,8.95,8.96,8.95,8.96,96774.0,7.8884,7.8972,7.8884,7.8972,96774.0
2016-06-09 14:20:00,8.96,8.97,8.96,8.96,112647.0,7.8972,7.9061,7.8972,7.8972,112647.0
2016-06-09 14:25:00,8.97,8.97,8.96,8.96,147483.0,7.9061,7.9061,7.8972,7.8972,147483.0
2016-06-09 14:30:00,8.96,8.97,8.96,8.97,67593.0,7.8972,7.9061,7.8972,7.9061,67593.0
2016-06-09 14:35:00,8.97,8.98,8.97,8.98,95697.0,7.9061,7.9149,7.9061,7.9149,95697.0
2016-06-09 14:40:00,8.98,8.99,8.97,8.99,90909.0,7.9149,7.9237,7.9061,7.9237,90909.0
2016-06-09 14:45:00,8.99,8.99,8.97,8.98,139638.0,7.9237,7.9237,7.9061,7.9149,139638.0
2016-06-09 14:50:00,8.98,9.0,8.98,8.99,263718.0,7.9149,7.9325,7.9149,7.9237,263718.0
2016-06-09 14:55:00,8.99,9.0,8.99,9.0,119994.0,7.9237,7.9325,7.9237,7.9325,119994.0
2016-06-09 15:00:00,9.0,9.01,9.0,9.01,156258.0,7.9325,7.9413,7.9325,7.9413,156258.0
2016-06-09 15:05:00,9.01,9.02,9.0,9.01,235125.0,7.9413,7.9501,7.9325,7.9413,235125.0
2016-06-09 15:10:00,9.01,9.01,9.0,9.0,113004.0,7.9413,7.9413,7.9325,7.9325,113004.0
2016-06-09 15:15:00,9.0,9.01,9.0,9.01,165762.0,7.9325,7.9413,7.9325,7.9413,165762.0
2016-06-09 15:20:00,9.01,9.01,9.0,9.01,283269.0,7.9413,7.9413,7.9325,7.9413,283269.0
2016-06-09 15:25:00,9.01,9.02,9.0,9.02,233364.0,7.9413,7.9501,7.9325,7.9501,233364.0
2016-06-09 15:30:00,9.02,9.02,9.0,9.02,244770.0,7.9501,7.9501,7.9325,7.9501,244770.0
2016-06-09 15:35:00,9.02,9.02,9.01,9.02,193506.0,7.9501,7.9501,7.9413,7.9501,193506.0
2016-06-09 15:40:00,9.02,9.03,9.01,9.02,564573.0,7.9501,7.9589,7.9413,7.9501,564573.0
2016-06-09 15:45:00,9.02,9.03,9.02,9.03,303669.0,7.9501,7.9589,7.9501,7.9589,303669.0
2016-06-09 15:50:00,9.03,9.04,9.01,9.02,891564.0,7.9589,7.9678,7.9413,7.9501,891564.0
2016-06-09 15:55:00,9.01,9.02,9.01,9.02,1184670.0,7.9413,7.9501,7.9413,7.9501,1184670.0
2016-06-10 09:30:00,8.89,8.97,8.89,8.97,526233.0,7.8355,7.9061,7.8355,7.9061,526233.0
2016-06-10 09:35:00,8.96,8.98,8.92,8.93,353397.0,7.8972,7.9149,7.862,7.8708,353397.0
2016-06-10 09:40:00,8.93,8.93,8.89,8.9,177348.0,7.8708,7.8708,7.8355,7.8444,177348.0
2016-06-10 09:45:00,8.9,8.92,8.89,8.91,156171.0,7.8444,7.862,7.8355,7.8532,156171.0
2016-06-10 09:50:00,8.91,8.92,8.89,8.91,169050.0,7.8532,7.862,7.8355,7.8532,169050.0
2016-06-10 09:55:00,8.91,8.93,8.91,8.91,197745.0,7.8532,7.8708,7.8532,7.8532,197745.0
2016-06-10 10:00:00,8.91,8.92,8.9,8.9,309987.0,7.8532,7.862,7.8444,7.8444,309987.0
2016-06-10 10:05:00,8.9,8.9,8.89,8.89,160263.0,7.8444,7.8444,7.8355,7.8355,160263.0
2016-06-10 10:10:00,8.89,8.91,8.89,8.9,176580.0,7.8355,7.8532,7.8355,7.8444,176580.0
2016-06-10 10:15:00,8.9,8.92,8.9,8.92,111270.0,7.8444,7.862,7.8444,7.862,111270.0
2016-06-10 10:20:00,8.92,8.92,8.91,8.92,76983.0,7.862,7.862,7.8532,7.862,76983.0
2016-06-10 10:25:00,8.92,8.93,8.91,8.92,87192.0,7.862,7.8708,7.8532,7.862,87192.0
2016-06-10 10:30:00,8.93,8.94,8.92,8.93,122721.0,7.8708,7.8796,7.862,7.8708,122721.0
2016-06-10 10:35:00,8.93,8.94,8.92,8.94,248082.0,7.8708,7.8796,7.862,7.8796,248082.0
2016-06-10 10:40:00,8.93,8.94,8.92,8.94,472473.0,7.8708,7.8796,7.862,7.8796,472473.0
2016-06-10 10:45:00,8.93,8.94,8.92,8.93,90492.0,7.8708,7.8796,7.862,7.8708,90492.0
2016-06-10 10:50:00,8.93,8.94,8.92,8.93,103455.0,7.8708,7.8796,7.862,7.8708,103455.0
2016-06-10 10:55:00,8.93,8.94,8.92,8.93,122094.0,7.8708,7.8796,7.862,7.8708,122094.0
2016-06-10 11:00:00,8.93,8.94,8.93,8.94,91698.0,7.8708,7.8796,7.8708,7.8796,91698.0
2016-06-10 11:05:00,8.94,8.95,8.93,8.95,89274.0,7.8796,7.8884,7.8708,7.8884,89274.0
2016-06-10 11:10:00,8.95,8.96,8.94,8.95,93153.0,7.8884,7.8972,7.8796,7.8884,93153.0
2016-06-10 11:15:00,8.95,8.95,8.94,8.95,122151.0,7.8884,7.8884,7.8796,7.8884,122151.0
2016-06-10 11:20:00,8.95,8.95,8.94,8.94,82449.0,7.8884,7.8884,7.8796,7.8796,82449.0
2016-06-10 11:25:00,8.94,8.95,8.93,8.93,108252.0,7.8796,7.8884,7.8708,7.8708,108252.0
2016-06-10 11:30:00,8.94,8.94,8.93,8.93,96309.0,7.8796,7.8796,7.8708,7.8708,96309.0
2016-06-10 11:35:00,8.93,8.94,8.92,8.93,131277.0,7.8708,7.8796,7.862,7.8708,131277.0
2016-06-10 11:40:00,8.93,8.93,8.92,8.92,117273.0,7.8708,7.8708,7.862,7.862,117273.0
2016-06-10 11:45:00,8.92,8.93,8.92,8.93,79296.0,7.862,7.8708,7.862,7.8708,79296.0
2016-06-10 11:50:00,8.93,8.93,8.92,8.92,64842.0,7.8708,7.8708,7.862,7.862,64842.0
2016-06-10 11:55:00,8.92,8.93,8.92,8.92,50460.0,7.862,7.8708,7.862,7.862,50460.0
2016-06-10 12:00:00,8.92,8.93,8.92,8.93,59316.0,7.862,7.8708,7.862,7.8708,59316.0
2016-06-10 12:05:00,8.93,8.93,8.91,8.92,50535.0,7.8708,7.8708,7.8532,7.862,50535.0
2016-06-10 12:10:00,8.92,8.92,8.91,8.92,38559.0,7.862,7.862,7.8532,7.862,38559.0
2016-06-10 12:15:00,8.92,8.92,8.91,8.91,49083.0,7.862,7.862,7.8532,7.8532,49083.0
2016-06-10 12:20:00,8.91,8.91,8.9,8.9,54483.0,7.8532,7.8532,7.8444,7.8444,54483.0
2016-06-10 12:25:00,8.9,8.91,8.9,8.91,51192.0,7.8444,7.8532,7.8444,7.8532,51192.0
2016-06-10 12:30:00,8.91,8.91,8.9,8.91,69762.0,7.8532,7.8532,7.8444,7.8532,69762.0
2016-06-10 12:35:00,8.9,8.91,8.9,8.91,45975.0,7.8444,7.8532,7.8444,7.8532,45975.0
2016-06-10 12:40:00,8.91,8.91,8.9,8.91,163677.0,7.8532,7.8532,7.8444,7.8532,163677.0
2016-06-10 12:45:00,8.91,8.91,8.9,8.91,76791.0,7.8532,7.8532,7.8444,7.8532,76791.0
2016-06-10 12:50:00,8.9,8.91,8.9,8.9,53166.0,7.8444,7.8532,7.8444,7.8444,53166.0
2016-06-10 12:55:00,8.9,8.91,8.9,8.9,83790.0,7.8444,7.8532,7.8444,7.8444,83790.0
2016-06-10 13:00:00,8.9,8.91,8.9,8.9,109566.0,7.8444,7.8532,7.8444,7.8444,109566.0
2016-06-10 13:05:00,8.9,8.91,8.9,8.9,103692.0,7.8444,7.8532,7.8444,7.8444,103692.0
2016-06-10 13:10:00,8.9,8.91,8.9,8.91,68583.0,7.8444,7.8532,7.8444,7.8532,68583.0
2016-06-10 13:15:00,8.9,8.91,8.9,8.9,39039.0,7.8444,7.8532,7.8444,7.8444,39039.0
2016-06-10 13:20:00,8.9,8.92,8.9,8.91,52965.0,7.8444,7.862,7.8444,7.8532,52965.0
2016-06-10 13:25:00,8.91,8.91,8.9,8.91,79092.0,7.8532,7.8532,7.8444,7.8532,79092.0
2016-06-10 13:30:00,8.91,8.92,8.9,8.91,278133.0,7.8532,7.862,7.8444,7.8532,278133.0
2016-06-10 13:35:00,8.91,8.92,8.91,8.91,118479.0,7.8532,7.862,7.8532,7.8532,118479.0
2016-06-10 13:40:00,8.92,8.92,8.91,8.91,38703.0,7.862,7.862,7.8532,7.8532,38703.0
2016-06-10 13:45:00,8.91,8.92,8.9,8.92,435072.0,7.8532,7.862,7.8444,7.862,435072.0
2016-06-10 13:50:00,8.91,8.92,8.91,8.91,207228.0,7.8532,7.862,7.8532,7.8532,207228.0
2016-06-10 13:55:00,8.91,8.92,8.9,8.9,145353.0,7.8532,7.862,7.8444,7.8444,145353.0
2016-06-10 14:00:00,8.9,8.9,8.88,8.88,179994.0,7.8444,7.8444,7.8267,7.8267,179994.0
2016-06-10 14:05:00,8.88,8.89,8.88,8.89,133008.0,7.8267,7.8355,7.8267,7.8355,133008.0
2016-06-10 14:10:00,8.88,8.89,8.88,8.88,112434.0,7.8267,7.8355,7.8267,7.8267,112434.0
2016-06-10 14:15:00,8.88,8.88,8.87,8.87,103056.0,7.8267,7.8267,7.8179,7.8179,103056.0
2016-06-10 14:20:00,8.87,8.89,8.87,8.89,75279.0,7.8179,7.8355,7.8179,7.8355,75279.0
2016-06-10 14:25:00,8.89,8.89,8.88,8.89,107886.0,7.8355,7.8355,7.8267,7.8355,107886.0
2016-06-10 14:30:00,8.89,8.89,8.88,8.89,69903.0,7.8355,7.8355,7.8267,7.8355,69903.0
2016-06-10 14:35:00,8.88,8.9,8.88,8.9,145011.0,7.8267,7.8444,7.8267,7.8444,145011.0
2016-06-10 14:40:00,8.9,8.92,8.89,8.92,428361.0,7.8444,7.862,7.8355,7.862,428361.0
2016-06-10 14:45:00,8.92,8.92,8.91,8.91,210609.0,7.862,7.862,7.8532,7.8532,210609.0
2016-06-10 14:50:00,8.91,8.91,8.9,8.91,90519.0,7.8532,7.8532,7.8444,7.8532,90519.0
2016-06-10 14:55:00,8.91,8.91,8.91,8.91,78297.0,7.8532,7.8532,7.8532,7.8532,78297.0
2016-06-10 15:00:00,8.91,8.91,8.9,8.9,162843.0,7.8532,7.8532,7.8444,7.8444,162843.0
2016-06-10 15:05:00,8.9,8.9,8.89,8.9,69189.0,7.8444,7.8444,7.8355,7.8444,69189.0
2016-06-10 15:10:00,8.9,8.9,8.89,8.89,93732.0,7.8444,7.8444,7.8355,7.8355,93732.0
2016-06-10 15:15:00,8.89,8.91,8.89,8.9,97533.0,7.8355,7.8532,7.8355,7.8444,97533.0
2016-06-10 15:20:00,8.9,8.91,8.9,8.9,120372.0,7.8444,7.8532,7.8444,7.8444,120372.0
2016-06-10 15:25:00,8.9,8.91,8.9,8.91,141471.0,7.8444,7.8532,7.8444,7.8532,141471.0
2016-06-10 15:30:00,8.91,8.92,8.9,8.91,156918.0,7.8532,7.862,7.8444,7.8532,156918.0
2016-06-10 15:35:00,8.91,8.92,8.91,8.92,131736.0,7.8532,7.862,7.8532,7.862,131736.0
2016-06-10 15:40:00,8.91,8.92,8.91,8.91,107316.0,7.8532,7.862,7.8532,7.8532,107316.0
2016-06-10 15:45:00,8.91,8.93,8.91,8.93,336978.0,7.8532,7.8708,7.8532,7.8708,336978.0
2016-06-10 15:50:00,8.93,8.93,8.92,8.92,208695.0,7.8708,7.8708,7.862,7.862,208695.0
2016-06-10 15:55:00,8.92,8.93,8.92,8.93,714072.0,7.862,7.8708,7.862,7.8708,714072.0
2016-06-13 09:30:00,8.92,8.93,8.87,8.91,232479.0,7.862,7.8708,7.8179,7.8532,232479.0
2016-06-13 09:35:00,8.91,8.94,8.89,8.9,308268.0,7.8532,7.8796,7.8355,7.8444,308268.0
2016-06-13 09:40:00,8.91,8.93,8.9,8.92,300327.0,7.8532,7.8708,7.8444,7.862,300327.0
2016-06-13 09:45:00,8.92,8.96,8.92,8.96,158334.0,7.862,7.8972,7.862,7.8972,158334.0
2016-06-13 09:50:00,8.95,8.97,8.95,8.96,116265.0,7.8884,7.9061,7.8884,7.8972,116265.0
2016-06-13 09:55:00,8.96,8.96,8.94,8.96,206724.0,7.8972,7.8972,7.8796,7.8972,206724.0
2016-06-13 10:00:00,8.96,8.97,8.95,8.96,345630.0,7.8972,7.9061,7.8884,7.8972,345630.0
2016-06-13 10:05:00,8.96,8.98,8.96,8.97,196083.0,7.8972,7.9149,7.8972,7.9061,196083.0
2016-06-13 10:10:00,8.96,8.97,8.96,8.96,300087.0,7.8972,7.9061,7.8972,7.8972,300087.0
2016-06-13 10:15:00,8.96,8.97,8.95,8.97,122103.0,7.8972,7.9061,7.8884,7.9061,122103.0
2016-06-13 10:20:00,8.97,8.98,8.96,8.97,132918.0,7.9061,7.9149,7.8972,7.9061,132918.0
2016-06-13 10:25:00,8.97,8.99,8.96,8.98,215166.0,7.9061,7.9237,7.8972,7.9149,215166.0
2016-06-13 10:30:00,8.98,8.99,8.96,8.98,143370.0,7.9149,7.9237,7.8972,7.9149,143370.0
2016-06-13 10:35:00,8.98,8.99,8.98,8.98,83490.0,7.9149,7.9237,7.9149,7.9149,83490.0
2016-06-13 10:40:00,8.98,8.98,8.97,8.97,105702.0,7.9149,7.9149,7.9061,7.9061,105702.0
2016-06-13 10:45:00,8.97,8.98,8.96,8.96,164559.0,7.9061,7.9149,7.8972,7.8972,164559.0
2016-06-13 10:50:00,8.96,8.97,8.94,8.95,138354.0,7.8972,7.9061,7.8796,7.8884,138354.0
2016-06-13 10:55:00,8.95,8.95,8.94,8.94,106596.0,7.8884,7.8884,7.8796,7.8796,106596.0
2016-06-13 11:00:00,8.94,8.94,8.93,8.93,155697.0,7.8796,7.8796,7.8708,7.8708,155697.0
2016-06-13 11:05:00,8.93,8.94,8.93,8.94,94104.0,7.8708,7.8796,7.8708,7.8796,94104.0
2016-06-13 11:10:00,8.94,8.94,8.92,8.92,193338.0,7.8796,7.8796,7.862,7.862,193338.0
2016-06-13 11:15:00,8.92,8.93,8.92,8.92,76395.0,7.862,7.8708,7.862,7.862,76395.0
2016-06-13 11:20:00,8.92,8.94,8.92,8.93,55050.0,7.862,7.8796,7.862,7.8708,55050.0
2016-06-13 11:25:00,8.93,8.95,8.92,8.94,84012.0,7.8708,7.8884,7.862,7.8796,84012.0
2016-06-13 11:30:00,8.94,8.95,8.94,8.94,62880.0,7.8796,7.8884,7.8796,7.8796,62880.0
2016-06-13 11:35:00,8.94,8.95,8.94,8.94,147588.0,7.8796,7.8884,7.8796,7.8796,147588.0
2016-06-13 11:40:00,8.95,8.95,8.94,8.95,146412.0,7.8884,7.8884,7.8796,7.8884,146412.0
2016-06-13 11:45:00,8.95,8.95,8.94,8.95,98478.0,7.8884,7.8884,7.8796,7.8884,98478.0
2016-06-13 11:50:00,8.95,8.95,8.94,8.95,135879.0,7.8884,7.8884,7.8796,7.8884,135879.0
2016-06-13 11:55:00,8.95,8.96,8.94,8.94,95214.0,7.8884,7.8972,7.8796,7.8796,95214.0
2016-06-13 12:00:00,8.94,8.95,8.93,8.94,66516.0,7.8796,7.8884,7.8708,7.8796,66516.0
2016-06-13 12:05:00,8.94,8.95,8.94,8.94,285129.0,7.8796,7.8884,7.8796,7.8796,285129.0
2016-06-13 12:10:00,8.94,8.95,8.94,8.94,207435.0,7.8796,7.8884,7.8796,7.8796,207435.0
2016-06-13 12:15:00,8.94,8.95,8.94,8.95,529104.0,7.8796,7.8884,7.8796,7.8884,529104.0
2016-06-13 12:20:00,8.95,8.96,8.94,8.95,483255.0,7.8884,7.8972,7.8796,7.8884,483255.0
2016-06-13 12:25:00,8.95,8.96,8.95,8.96,70266.0,7.8884,7.8972,7.8884,7.8972,70266.0
2016-06-13 12:30:00,8.96,8.96,8.93,8.93,164358.0,7.8972,7.8972,7.8708,7.8708,164358.0
2016-06-13 12:35:00,8.93,8.94,8.93,8.94,273024.0,7.8708,7.8796,7.8708,7.8796,273024.0
2016-06-13 12:40:00,8.94,8.94,8.93,8.94,56679.0,7.8796,7.8796,7.8708,7.8796,56679.0
2016-06-13 12:45:00,8.94,8.95,8.94,8.95,56613.0,7.8796,7.8884,7.8796,7.8884,56613.0
2016-06-13 12:50:00,8.95,8.95,8.94,8.94,74178.0,7.8884,7.8884,7.8796,7.8796,74178.0
2016-06-13 12:55:00,8.95,8.95,8.94,8.95,340671.0,7.8884,7.8884,7.8796,7.8884,340671.0
2016-06-13 13:00:00,8.95,8.96,8.95,8.96,267933.0,7.8884,7.8972,7.8884,7.8972,267933.0
2016-06-13 13:05:00,8.96,8.97,8.95,8.95,643131.0,7.8972,7.9061,7.8884,7.8884,643131.0
2016-06-13 13:10:00,8.95,8.95,8.94,8.94,590571.0,7.8884,7.8884,7.8796,7.8796,590571.0
2016-06-13 13:15:00,8.94,8.94,8.93,8.93,560742.0,7.8796,7.8796,7.8708,7.8708,560742.0
2016-06-13 13:20:00,8.93,8.94,8.93,8.94,220050.0,7.8708,7.8796,7.8708,7.8796,220050.0
2016-06-13 13:25:00,8.94,8.94,8.94,8.94,148083.0,7.8796,7.8796,7.8796,7.8796,148083.0
2016-06-13 13:30:00,8.94,8.94,8.92,8.92,202248.0,7.8796,7.8796,7.862,7.862,202248.0
2016-06-13 13:35:00,8.92,8.93,8.92,8.92,178920.0,7.862,7.8708,7.862,7.862,178920.0
2016-06-13 13:40:00,8.92,8.93,8.92,8.93,95301.0,7.862,7.8708,7.862,7.8708,95301.0
2016-06-13 13:45:00,8.93,8.93,8.92,8.92,69645.0,7.8708,7.8708,7.862,7.862,69645.0
2016-06-13 13:50:00,8.92,8.92,8.9,8.91,122967.0,7.862,7.862,7.8444,7.8532,122967.0
2016-06-13 13:55:00,8.9,8.91,8.89,8.9,177831.0,7.8444,7.8532,7.8355,7.8444,177831.0
2016-06-13 14:00:00,8.9,8.9,8.89,8.89,133131.0,7.8444,7.8444,7.8355,7.8355,133131.0
2016-06-13 14:05:00,8.89,8.89,8.88,8.89,117453.0,7.8355,7.8355,7.8267,7.8355,117453.0
2016-06-13 14:10:00,8.89,8.9,8.89,8.89,113463.0,7.8355,7.8444,7.8355,7.8355,113463.0
2016-06-13 14:15:00,8.9,8.9,8.89,8.89,72969.0,7.8444,7.8444,7.8355,7.8355,72969.0
2016-06-13 14:20:00,8.89,8.89,8.88,8.88,128337.0,7.8355,7.8355,7.8267,7.8267,128337.0
2016-06-13 14:25:00,8.88,8.88,8.87,8.88,55302.0,7.8267,7.8267,7.8179,7.8267,55302.0
2016-06-13 14:30:00,8.88,8.91,8.87,8.9,321069.0,7.8267,7.8532,7.8179,7.8444,321069.0
2016-06-13 14:35:00,8.9,8.91,8.9,8.91,120972.0,7.8444,7.8532,7.8444,7.8532,120972.0
2016-06-13 14:40:00,8.91,8.91,8.9,8.9,138816.0,7.8532,7.8532,7.8444,7.8444,138816.0
2016-06-13 14:45:00,8.9,8.9,8.89,8.9,153054.0,7.8444,7.8444,7.8355,7.8444,153054.0
2016-06-13 14:50:00,8.9,8.9,8.89,8.9,237564.0,7.8444,7.8444,7.8355,7.8444,237564.0
2016-06-13 14:55:00,8.9,8.9,8.89,8.9,246423.0,7.8444,7.8444,7.8355,7.8444,246423.0
2016-06-13 15:00:00,8.9,8.9,8.89,8.9,80157.0,7.8444,7.8444,7.8355,7.8444,80157.0
2016-06-13 15:05:00,8.89,8.9,8.87,8.87,186963.0,7.8355,7.8444,7.8179,7.8179,186963.0
2016-06-13 15:10:00,8.87,8.88,8.87,8.88,167307.0,7.8179,7.8267,7.8179,7.8267,167307.0
2016-06-13 15:15:00,8.88,8.88,8.87,8.88,157548.0,7.8267,7.8267,7.8179,7.8267,157548.0
2016-06-13 15:20:00,8.88,8.89,8.87,8.89,244548.0,7.8267,7.8355,7.8179,7.8355,244548.0
2016-06-13 15:25:00,8.88,8.89,8.87,8.87,248307.0,7.8267,7.8355,7.8179,7.8179,248307.0
2016-06-13 15:30:00,8.87,8.88,8.87,8.87,165606.0,7.8179,7.8267,7.8179,7.8179,165606.0
2016-06-13 15:35:00,8.88,8.88,8.86,8.87,395115.0,7.8267,7.8267,7.8091,7.8179,395115.0
2016-06-13 15:40:00,8.87,8.88,8.86,8.88,513078.0,7.8179,7.8267,7.8091,7.8267,513078.0
2016-06-13 15:45:00,8.87,8.88,8.87,8.88,388539.0,7.8179,7.8267,7.8179,7.8267,388539.0
2016-06-13 15:50:00,8.88,8.88,8.85,8.86,734967.0,7.8267,7.8267,7.8003,7.8091,734967.0
2016-06-13 15:55:00,8.86,8.87,8.86,8.86,1104498.0,7.8091,7.8179,7.8091,7.8091,1104498.0
2016-06-14 09:30:00,8.85,8.91,8.82,8.9,370185.0,7.8003,7.8532,7.7739,7.8444,370185.0
2016-06-14 09:35:00,8.9,8.95,8.9,8.93,362238.0,7.8444,7.8884,7.8444,7.8708,362238.0
2016-06-14 09:40:00,8.93,8.95,8.92,8.93,380973.0,7.8708,7.8884,7.862,7.8708,380973.0
2016-06-14 09:45:00,8.93,8.94,8.92,8.93,445311.0,7.8708,7.8796,7.862,7.8708,445311.0
2016-06-14 09:50:00,8.93,8.94,8.88,8.9,556650.0,7.8708,7.8796,7.8267,7.8444,556650.0
2016-06-14 09:55:00,8.9,8.91,8.89,8.9,173766.0,7.8444,7.8532,7.8355,7.8444,173766.0
2016-06-14 10:00:00,8.9,8.91,8.88,8.89,468114.0,7.8444,7.8532,7.8267,7.8355,468114.0
2016-06-14 10:05:00,8.89,8.89,8.85,8.86,491040.0,7.8355,7.8355,7.8003,7.8091,491040.0
2016-06-14 10:10:00,8.86,8.87,8.83,8.83,254919.0,7.8091,7.8179,7.7827,7.7827,254919.0
2016-06-14 10:15:00,8.83,8.84,8.82,8.83,486837.0,7.7827,7.7915,7.7739,7.7827,486837.0
2016-06-14 10:20:00,8.83,8.84,8.82,8.82,143832.0,7.7827,7.7915,7.7739,7.7739,143832.0
2016-06-14 10:25:00,8.83,8.83,8.82,8.83,90969.0,7.7827,7.7827,7.7739,7.7827,90969.0
2016-06-14 10:30:00,8.83,8.85,8.83,8.85,116778.0,7.7827,7.8003,7.7827,7.8003,116778.0
2016-06-14 10:35:00,8.85,8.85,8.83,8.84,105021.0,7.8003,7.8003,7.7827,7.7915,105021.0
2016-06-14 10:40:00,8.84,8.84,8.83,8.83,54258.0,7.7915,7.7915,7.7827,7.7827,54258.0
2016-06-14 10:45:00,8.83,8.84,8.81,8.82,99132.0,7.7827,7.7915,7.765,7.7739,99132.0
2016-06-14 10:50:00,8.82,8.83,8.81,8.81,62040.0,7.7739,7.7827,7.765,7.765,62040.0
2016-06-14 10:55:00,8.81,8.83,8.8,8.82,442626.0,7.765,7.7827,7.7562,7.7739,442626.0
2016-06-14 11:00:00,8.83,8.83,8.82,8.83,129072.0,7.7827,7.7827,7.7739,7.7827,129072.0
2016-06-14 11:05:00,8.83,8.84,8.82,8.84,160596.0,7.7827,7.7915,7.7739,7.7915,160596.0
2016-06-14 11:10:00,8.84,8.84,8.82,8.82,349002.0,7.7915,7.7915,7.7739,7.7739,349002.0
2016-06-14 11:15:00,8.82,8.82,8.78,8.8,349407.0,7.7739,7.7739,7.7386,7.7562,349407.0
2016-06-14 11:20:00,8.8,8.8,8.78,8.79,316548.0,7.7562,7.7562,7.7386,7.7474,316548.0
2016-06-14 11:25:00,8.79,8.8,8.78,8.79,497937.0,7.7474,7.7562,7.7386,7.7474,497937.0
2016-06-14 11:30:00,8.79,8.82,8.79,8.82,162861.0,7.7474,7.7739,7.7474,7.7739,162861.0
2016-06-14 11:35:00,8.82,8.83,8.81,8.81,125868.0,7.7739,7.7827,7.765,7.765,125868.0
2016-06-14 11:40:00,8.81,8.82,8.81,8.81,96246.0,7.765,7.7739,7.765,7.765,96246.0
2016-06-14 11:45:00,8.81,8.81,8.79,8.8,81411.0,7.765,7.765,7.7474,7.7562,81411.0
2016-06-14 11:50:00,8.8,8.81,8.8,8.81,64344.0,7.7562,7.765,7.7562,7.765,64344.0
2016-06-14 11:55:00,8.81,8.81,8.79,8.8,72645.0,7.765,7.765,7.7474,7.7562,72645.0
2016-06-14 12:00:00,8.8,8.81,8.79,8.81,52095.0,7.7562,7.765,7.7474,7.765,52095.0
2016-06-14 12:05:00,8.8,8.81,8.79,8.8,116922.0,7.7562,7.765,7.7474,7.7562,116922.0
2016-06-14 12:10:00,8.8,8.82,8.8,8.81,91101.0,7.7562,7.7739,7.7562,7.765,91101.0
2016-06-14 12:15:00,8.81,8.83,8.81,8.83,53679.0,7.765,7.7827,7.765,7.7827,53679.0
2016-06-14 12:20:00,8.83,8.84,8.82,8.83,88113.0,7.7827,7.7915,7.7739,7.7827,88113.0
2016-06-14 12:25:00,8.84,8.85,8.83,8.84,127884.0,7.7915,7.8003,7.7827,7.7915,127884.0
2016-06-14 12:30:00,8.84,8.84,8.82,8.82,80412.0,7.7915,7.7915,7.7739,7.7739,80412.0
2016-06-14 12:35:00,8.83,8.83,8.82,8.82,86688.0,7.7827,7.7827,7.7739,7.7739,86688.0
2016-06-14 12:40:00,8.83,8.83,8.81,8.82,80292.0,7.7827,7.7827,7.765,7.7739,80292.0
2016-06-14 12:45:00,8.82,8.82,8.81,8.82,77616.0,7.7739,7.7739,7.765,7.7739,77616.0
2016-06-14 12:50:00,8.82,8.83,8.82,8.82,82104.0,7.7739,7.7827,7.7739,7.7739,82104.0
2016-06-14 12:55:00,8.82,8.82,8.8,8.81,216648.0,7.7739,7.7739,7.7562,7.765,216648.0
2016-06-14 13:00:00,8.81,8.81,8.8,8.8,74259.0,7.765,7.765,7.7562,7.7562,74259.0
2016-06-14 13:05:00,8.8,8.81,8.79,8.79,227838.0,7.7562,7.765,7.7474,7.7474,227838.0
2016-06-14 13:10:00,8.79,8.79,8.77,8.77,170223.0,7.7474,7.7474,7.7298,7.7298,170223.0
2016-06-14 13:15:00,8.77,8.77,8.76,8.77,569544.0,7.7298,7.7298,7.721,7.7298,569544.0
2016-06-14 13:20:00,8.77,8.77,8.76,8.77,271935.0,7.7298,7.7298,7.721,7.7298,271935.0
2016-06-14 13:25:00,8.77,8.78,8.76,8.77,423660.0,7.7298,7.7386,7.721,7.7298,423660.0
2016-06-14 13:30:00,8.77,8.79,8.76,8.79,92448.0,7.7298,7.7474,7.721,7.7474,92448.0
2016-06-14 13:35:00,8.79,8.79,8.78,8.79,143766.0,7.7474,7.7474,7.7386,7.7474,143766.0
2016-06-14 13:40:00,8.79,8.8,8.78,8.8,124992.0,7.7474,7.7562,7.7386,7.7562,124992.0
2016-06-14 13:45:00,8.79,8.81,8.79,8.8,106428.0,7.7474,7.765,7.7474,7.7562,106428.0
2016-06-14 13:50:00,8.8,8.8,8.79,8.8,98745.0,7.7562,7.7562,7.7474,7.7562,98745.0
2016-06-14 13:55:00,8.8,8.8,8.79,8.79,84717.0,7.7562,7.7562,7.7474,7.7474,84717.0
2016-06-14 14:00:00,8.79,8.79,8.78,8.79,76275.0,7.7474,7.7474,7.7386,7.7474,76275.0
2016-06-14 14:05:00,8.78,8.8,8.78,8.79,85032.0,7.7386,7.7562,7.7386,7.7474,85032.0
2016-06-14 14:10:00,8.79,8.81,8.79,8.8,129399.0,7.7474,7.765,7.7474,7.7562,129399.0
2016-06-14 14:15:00,8.8,8.82,8.79,8.81,114957.0,7.7562,7.7739,7.7474,7.765,114957.0
2016-06-14 14:20:00,8.81,8.81,8.8,8.81,126519.0,7.765,7.765,7.7562,7.765,126519.0
2016-06-14 14:25:00,8.81,8.82,8.8,8.82,119667.0,7.765,7.7739,7.7562,7.7739,119667.0
2016-06-14 14:30:00,8.82,8.82,8.8,8.8,107388.0,7.7739,7.7739,7.7562,7.7562,107388.0
2016-06-14 14:35:00,8.8,8.81,8.79,8.8,106707.0,7.7562,7.765,7.7474,7.7562,106707.0
2016-06-14 14:40:00,8.8,8.8,8.78,8.79,139728.0,7.7562,7.7562,7.7386,7.7474,139728.0
2016-06-14 14:45:00,8.79,8.8,8.78,8.78,73086.0,7.7474,7.7562,7.7386,7.7386,73086.0
2016-06-14 14:50:00,8.78,8.78,8.76,8.76,94560.0,7.7386,7.7386,7.721,7.721,94560.0
2016-06-14 14:55:00,8.76,8.77,8.76,8.76,100080.0,7.721,7.7298,7.721,7.721,100080.0
2016-06-14 15:00:00,8.76,8.77,8.75,8.77,151620.0,7.721,7.7298,7.7122,7.7298,151620.0
2016-06-14 15:05:00,8.77,8.79,8.77,8.78,136590.0,7.7298,7.7474,7.7298,7.7386,136590.0
2016-06-14 15:10:00,8.78,8.79,8.78,8.79,155250.0,7.7386,7.7474,7.7386,7.7474,155250.0
2016-06-14 15:15:00,8.79,8.81,8.78,8.8,161097.0,7.7474,7.765,7.7386,7.7562,161097.0
2016-06-14 15:20:00,8.8,8.8,8.79,8.79,212637.0,7.7562,7.7562,7.7474,7.7474,212637.0
2016-06-14 15:25:00,8.79,8.81,8.79,8.81,190158.0,7.7474,7.765,7.7474,7.765,190158.0
2016-06-14 15:30:00,8.8,8.82,8.8,8.82,217338.0,7.7562,7.7739,7.7562,7.7739,217338.0
2016-06-14 15:35:00,8.82,8.82,8.8,8.81,323391.0,7.7739,7.7739,7.7562,7.765,323391.0
2016-06-14 15:40:00,8.8,8.82,8.8,8.81,386928.0,7.7562,7.7739,7.7562,7.765,386928.0
2016-06-14 15:45:00,8.81,8.81,8.79,8.79,343935.0,7.765,7.765,7.7474,7.7474,343935.0
2016-06-14 15:50:00,8.79,8.8,8.79,8.8,344466.0,7.7474,7.7562,7.7474,7.7562,344466.0
2016-06-14 15:55:00,8.8,8.81,8.8,8.8,832152.0,7.7562,7.765,7.7562,7.7562,832152.0
2016-06-15 09:30:00,8.84,8.88,8.83,8.85,551757.0,7.7915,7.8267,7.7827,7.8003,551757.0
2016-06-15 09:35:00,8.85,8.86,8.82,8.85,259530.0,7.8003,7.8091,7.7739,7.8003,259530.0
2016-06-15 09:40:00,8.85,8.86,8.83,8.83,175341.0,7.8003,7.8091,7.7827,7.7827,175341.0
2016-06-15 09:45:00,8.83,8.84,8.81,8.83,155613.0,7.7827,7.7915,7.765,7.7827,155613.0
2016-06-15 09:50:00,8.83,8.85,8.83,8.85,277614.0,7.7827,7.8003,7.7827,7.8003,277614.0
2016-06-15 09:55:00,8.85,8.86,8.83,8.85,180297.0,7.8003,7.8091,7.7827,7.8003,180297.0
2016-06-15 10:00:00,8.85,8.88,8.85,8.87,111519.0,7.8003,7.8267,7.8003,7.8179,111519.0
2016-06-15 10:05:00,8.87,8.88,8.87,8.87,107022.0,7.8179,7.8267,7.8179,7.8179,107022.0
2016-06-15 10:10:00,8.88,8.91,8.88,8.91,282660.0,7.8267,7.8532,7.8267,7.8532,282660.0
2016-06-15 10:15:00,8.91,8.91,8.89,8.91,303150.0,7.8532,7.8532,7.8355,7.8532,303150.0
2016-06-15 10:20:00,8.91,8.91,8.9,8.9,138069.0,7.8532,7.8532,7.8444,7.8444,138069.0
2016-06-15 10:25:00,8.9,8.9,8.88,8.88,137652.0,7.8444,7.8444,7.8267,7.8267,137652.0
2016-06-15 10:30:00,8.89,8.91,8.88,8.91,199464.0,7.8355,7.8532,7.8267,7.8532,199464.0
2016-06-15 10:35:00,8.91,8.92,8.9,8.91,110292.0,7.8532,7.862,7.8444,7.8532,110292.0
2016-06-15 10:40:00,8.91,8.91,8.89,8.9,76425.0,7.8532,7.8532,7.8355,7.8444,76425.0
2016-06-15 10:45:00,8.9,8.9,8.89,8.89,94983.0,7.8444,7.8444,7.8355,7.8355,94983.0
2016-06-15 10:50:00,8.9,8.9,8.88,8.89,138081.0,7.8444,7.8444,7.8267,7.8355,138081.0
2016-06-15 10:55:00,8.89,8.89,8.88,8.89,588078.0,7.8355,7.8355,7.8267,7.8355,588078.0
2016-06-15 11:00:00,8.89,8.9,8.88,8.89,140388.0,7.8355,7.8444,7.8267,7.8355,140388.0
2016-06-15 11:05:00,8.9,8.91,8.89,8.91,130122.0,7.8444,7.8532,7.8355,7.8532,130122.0
2016-06-15 11:10:00,8.91,8.92,8.91,8.91,85017.0,7.8532,7.862,7.8532,7.8532,85017.0
2016-06-15 11:15:00,8.92,8.94,8.91,8.93,192159.0,7.862,7.8796,7.8532,7.8708,192159.0
2016-06-15 11:20:00,8.93,8.93,8.92,8.93,91134.0,7.8708,7.8708,7.862,7.8708,91134.0
2016-06-15 11:25:00,8.93,8.93,8.9,8.9,101550.0,7.8708,7.8708,7.8444,7.8444,101550.0
2016-06-15 11:30:00,8.9,8.9,8.89,8.89,82668.0,7.8444,7.8444,7.8355,7.8355,82668.0
2016-06-15 11:35:00,8.88,8.9,8.88,8.89,169968.0,7.8267,7.8444,7.8267,7.8355,169968.0
2016-06-15 11:40:00,8.89,8.9,8.88,8.89,94554.0,7.8355,7.8444,7.8267,7.8355,94554.0
2016-06-15 11:45:00,8.89,8.9,8.89,8.9,82572.0,7.8355,7.8444,7.8355,7.8444,82572.0
2016-06-15 11:50:00,8.9,8.91,8.9,8.91,136650.0,7.8444,7.8532,7.8444,7.8532,136650.0
2016-06-15 11:55:00,8.91,8.92,8.91,8.91,69081.0,7.8532,7.862,7.8532,7.8532,69081.0
2016-06-15 12:00:00,8.91,8.92,8.91,8.92,85629.0,7.8532,7.862,7.8532,7.862,85629.0
2016-06-15 12:05:00,8.91,8.92,8.91,8.92,116577.0,7.8532,7.862,7.8532,7.862,116577.0
2016-06-15 12:10:00,8.92,8.92,8.91,8.91,60072.0,7.862,7.862,7.8532,7.8532,60072.0
2016-06-15 12:15:00,8.91,8.92,8.91,8.91,81252.0,7.8532,7.862,7.8532,7.8532,81252.0
2016-06-15 12:20:00,8.91,8.91,8.9,8.9,130137.0,7.8532,7.8532,7.8444,7.8444,130137.0
2016-06-15 12:25:00,8.9,8.91,8.89,8.9,68028.0,7.8444,7.8532,7.8355,7.8444,68028.0
2016-06-15 12:30:00,8.9,8.91,8.9,8.9,58215.0,7.8444,7.8532,7.8444,7.8444,58215.0
2016-06-15 12:35:00,8.9,8.91,8.9,8.91,100902.0,7.8444,7.8532,7.8444,7.8532,100902.0
2016-06-15 12:40:00,8.91,8.91,8.9,8.9,93897.0,7.8532,7.8532,7.8444,7.8444,93897.0
2016-06-15 12:45:00,8.9,8.9,8.89,8.9,104490.0,7.8444,7.8444,7.8355,7.8444,104490.0
2016-06-15 12:50:00,8.9,8.91,8.89,8.9,253749.0,7.8444,7.8532,7.8355,7.8444,253749.0
2016-06-15 12:55:00,8.9,8.91,8.9,8.9,154902.0,7.8444,7.8532,7.8444,7.8444,154902.0
2016-06-15 13:00:00,8.9,8.91,8.9,8.9,73032.0,7.8444,7.8532,7.8444,7.8444,73032.0
2016-06-15 13:05:00,8.9,8.91,8.9,8.9,77934.0,7.8444,7.8532,7.8444,7.8444,77934.0
2016-06-15 13:10:00,8.9,8.91,8.9,8.91,67053.0,7.8444,7.8532,7.8444,7.8532,67053.0
2016-06-15 13:15:00,8.91,8.91,8.9,8.9,49806.0,7.8532,7.8532,7.8444,7.8444,49806.0
2016-06-15 13:20:00,8.9,8.9,8.89,8.89,76749.0,7.8444,7.8444,7.8355,7.8355,76749.0
2016-06-15 13:25:00,8.89,8.9,8.89,8.9,55365.0,7.8355,7.8444,7.8355,7.8444,55365.0
2016-06-15 13:30:00,8.9,8.9,8.89,8.9,62808.0,7.8444,7.8444,7.8355,7.8444,62808.0
2016-06-15 13:35:00,8.9,8.91,8.9,8.9,60252.0,7.8444,7.8532,7.8444,7.8444,60252.0
2016-06-15 13:40:00,8.9,8.91,8.9,8.91,55320.0,7.8444,7.8532,7.8444,7.8532,55320.0
2016-06-15 13:45:00,8.9,8.91,8.9,8.91,95619.0,7.8444,7.8532,7.8444,7.8532,95619.0
2016-06-15 13:50:00,8.9,8.91,8.9,8.9,59271.0,7.8444,7.8532,7.8444,7.8444,59271.0
2016-06-15 13:55:00,8.9,8.91,8.89,8.91,87186.0,7.8444,7.8532,7.8355,7.8532,87186.0
2016-06-15 14:00:00,8.91,8.94,8.9,8.91,270999.0,7.8532,7.8796,7.8444,7.8532,270999.0
2016-06-15 14:05:00,8.91,8.92,8.88,8.88,191205.0,7.8532,7.862,7.8267,7.8267,191205.0
2016-06-15 14:10:00,8.89,8.9,8.87,8.87,226059.0,7.8355,7.8444,7.8179,7.8179,226059.0
2016-06-15 14:15:00,8.87,8.89,8.87,8.87,205962.0,7.8179,7.8355,7.8179,7.8179,205962.0
2016-06-15 14:20:00,8.87,8.88,8.86,8.87,179313.0,7.8179,7.8267,7.8091,7.8179,179313.0
2016-06-15 14:25:00,8.87,8.88,8.85,8.85,258555.0,7.8179,7.8267,7.8003,7.8003,258555.0
2016-06-15 14:30:00,8.85,8.85,8.84,8.85,339357.0,7.8003,7.8003,7.7915,7.8003,339357.0
2016-06-15 14:35:00,8.85,8.86,8.84,8.85,223356.0,7.8003,7.8091,7.7915,7.8003,223356.0
2016-06-15 14:40:00,8.85,8.85,8.84,8.85,175518.0,7.8003,7.8003,7.7915,7.8003,175518.0
2016-06-15 14:45:00,8.84,8.86,8.84,8.86,133161.0,7.7915,7.8091,7.7915,7.8091,133161.0
2016-06-15 14:50:00,8.85,8.86,8.85,8.85,114498.0,7.8003,7.8091,7.8003,7.8003,114498.0
2016-06-15 14:55:00,8.85,8.86,8.85,8.86,127215.0,7.8003,7.8091,7.8003,7.8091,127215.0
2016-06-15 15:00:00,8.86,8.87,8.86,8.86,180480.0,7.8091,7.8179,7.8091,7.8091,180480.0
2016-06-15 15:05:00,8.86,8.87,8.85,8.86,263469.0,7.8091,7.8179,7.8003,7.8091,263469.0
2016-06-15 15:10:00,8.86,8.87,8.86,8.87,179712.0,7.8091,7.8179,7.8091,7.8179,179712.0
2016-06-15 15:15:00,8.86,8.87,8.85,8.86,99021.0,7.8091,7.8179,7.8003,7.8091,99021.0
2016-06-15 15:20:00,8.86,8.87,8.85,8.86,118254.0,7.8091,7.8179,7.8003,7.8091,118254.0
2016-06-15 15:25:00,8.87,8.87,8.86,8.86,108711.0,7.8179,7.8179,7.8091,7.8091,108711.0
2016-06-15 15:30:00,8.86,8.87,8.86,8.86,218607.0,7.8091,7.8179,7.8091,7.8091,218607.0
2016-06-15 15:35:00,8.86,8.86,8.83,8.83,180906.0,7.8091,7.8091,7.7827,7.7827,180906.0
2016-06-15 15:40:00,8.83,8.84,8.81,8.81,220263.0,7.7827,7.7915,7.765,7.765,220263.0
2016-06-15 15:45:00,8.81,8.82,8.8,8.81,202026.0,7.765,7.7739,7.7562,7.765,202026.0
2016-06-15 15:50:00,8.8,8.81,8.79,8.79,649815.0,7.7562,7.765,7.7474,7.7474,649815.0
2016-06-15 15:55:00,8.79,8.81,8.79,8.8,1479849.0,7.7474,7.765,7.7474,7.7562,1479849.0
2016-06-16 09:30:00,8.72,8.8,8.69,8.69,476316.0,7.6857,7.7562,7.6593,7.6593,476316.0
2016-06-16 09:35:00,8.69,8.69,8.65,8.66,400851.0,7.6593,7.6593,7.624,7.6328,400851.0
2016-06-16 09:40:00,8.66,8.69,8.65,8.67,379344.0,7.6328,7.6593,7.624,7.6416,379344.0
2016-06-16 09:45:00,8.67,8.68,8.66,8.68,193551.0,7.6416,7.6505,7.6328,7.6505,193551.0
2016-06-16 09:50:00,8.67,8.68,8.66,8.66,117129.0,7.6416,7.6505,7.6328,7.6328,117129.0
2016-06-16 09:55:00,8.66,8.66,8.62,8.62,239289.0,7.6328,7.6328,7.5976,7.5976,239289.0
2016-06-16 10:00:00,8.63,8.65,8.63,8.64,322719.0,7.6064,7.624,7.6064,7.6152,322719.0
2016-06-16 10:05:00,8.64,8.64,8.62,8.63,183261.0,7.6152,7.6152,7.5976,7.6064,183261.0
2016-06-16 10:10:00,8.63,8.67,8.63,8.67,298593.0,7.6064,7.6416,7.6064,7.6416,298593.0
2016-06-16 10:15:00,8.67,8.69,8.67,8.68,368520.0,7.6416,7.6593,7.6416,7.6505,368520.0
2016-06-16 10:20:00,8.69,8.69,8.66,8.66,191235.0,7.6593,7.6593,7.6328,7.6328,191235.0
2016-06-16 10:25:00,8.66,8.68,8.66,8.66,185949.0,7.6328,7.6505,7.6328,7.6328,185949.0
2016-06-16 10:30:00,8.66,8.67,8.63,8.64,202227.0,7.6328,7.6416,7.6064,7.6152,202227.0
2016-06-16 10:35:00,8.64,8.65,8.62,8.62,275946.0,7.6152,7.624,7.5976,7.5976,275946.0
2016-06-16 10:40:00,8.62,8.64,8.62,8.63,140445.0,7.5976,7.6152,7.5976,7.6064,140445.0
2016-06-16 10:45:00,8.63,8.65,8.63,8.64,146577.0,7.6064,7.624,7.6064,7.6152,146577.0
2016-06-16 10:50:00,8.64,8.65,8.63,8.65,139023.0,7.6152,7.624,7.6064,7.624,139023.0
2016-06-16 10:55:00,8.65,8.68,8.65,8.68,361947.0,7.624,7.6505,7.624,7.6505,361947.0
2016-06-16 11:00:00,8.68,8.68,8.67,8.67,158646.0,7.6505,7.6505,7.6416,7.6416,158646.0
2016-06-16 11:05:00,8.67,8.69,8.67,8.68,97704.0,7.6416,7.6593,7.6416,7.6505,97704.0
2016-06-16 11:10:00,8.68,8.69,8.67,8.69,186840.0,7.6505,7.6593,7.6416,7.6593,186840.0
2016-06-16 11:15:00,8.68,8.69,8.66,8.66,97434.0,7.6505,7.6593,7.6328,7.6328,97434.0
2016-06-16 11:20:00,8.66,8.69,8.66,8.69,112467.0,7.6328,7.6593,7.6328,7.6593,112467.0
2016-06-16 11:25:00,8.69,8.71,8.69,8.71,182112.0,7.6593,7.6769,7.6593,7.6769,182112.0
2016-06-16 11:30:00,8.71,8.72,8.7,8.7,129930.0,7.6769,7.6857,7.6681,7.6681,129930.0
2016-06-16 11:35:00,8.7,8.71,8.69,8.7,129330.0,7.6681,7.6769,7.6593,7.6681,129330.0
2016-06-16 11:40:00,8.7,8.71,8.69,8.7,128223.0,7.6681,7.6769,7.6593,7.6681,128223.0
2016-06-16 11:45:00,8.7,8.7,8.69,8.7,110001.0,7.6681,7.6681,7.6593,7.6681,110001.0
2016-06-16 11:50:00,8.7,8.71,8.69,8.7,121734.0,7.6681,7.6769,7.6593,7.6681,121734.0
2016-06-16 11:55:00,8.69,8.7,8.68,8.68,167796.0,7.6593,7.6681,7.6505,7.6505,167796.0
2016-06-16 12:00:00,8.68,8.68,8.67,8.68,126555.0,7.6505,7.6505,7.6416,7.6505,126555.0
2016-06-16 12:05:00,8.68,8.69,8.67,8.68,110283.0,7.6505,7.6593,7.6416,7.6505,110283.0
2016-06-16 12:10:00,8.68,8.7,8.68,8.69,130059.0,7.6505,7.6681,7.6505,7.6593,130059.0
2016-06-16 12:15:00,8.7,8.71,8.69,8.71,80184.0,7.6681,7.6769,7.6593,7.6769,80184.0
2016-06-16 12:20:00,8.71,8.73,8.7,8.73,130536.0,7.6769,7.6945,7.6681,7.6945,130536.0
2016-06-16 12:25:00,8.73,8.74,8.72,8.72,86706.0,7.6945,7.7033,7.6857,7.6857,86706.0
2016-06-16 12:30:00,8.72,8.73,8.71,8.72,73479.0,7.6857,7.6945,7.6769,7.6857,73479.0
2016-06-16 12:35:00,8.71,8.74,8.71,8.74,166476.0,7.6769,7.7033,7.6769,7.7033,166476.0
2016-06-16 12:40:00,8.74,8.76,8.73,8.76,161223.0,7.7033,7.721,7.6945,7.721,161223.0
2016-06-16 12:45:00,8.76,8.76,8.74,8.74,127938.0,7.721,7.721,7.7033,7.7033,127938.0
2016-06-16 12:50:00,8.74,8.75,8.73,8.75,320799.0,7.7033,7.7122,7.6945,7.7122,320799.0
2016-06-16 12:55:00,8.74,8.75,8.74,8.75,165117.0,7.7033,7.7122,7.7033,7.7122,165117.0
2016-06-16 13:00:00,8.74,8.77,8.74,8.76,145140.0,7.7033,7.7298,7.7033,7.721,145140.0
2016-06-16 13:05:00,8.76,8.76,8.75,8.76,163377.0,7.721,7.721,7.7122,7.721,163377.0
2016-06-16 13:10:00,8.76,8.77,8.75,8.76,157548.0,7.721,7.7298,7.7122,7.721,157548.0
2016-06-16 13:15:00,8.76,8.77,8.75,8.77,195858.0,7.721,7.7298,7.7122,7.7298,195858.0
2016-06-16 13:20:00,8.76,8.77,8.76,8.77,136890.0,7.721,7.7298,7.721,7.7298,136890.0
2016-06-16 13:25:00,8.77,8.77,8.76,8.76,145134.0,7.7298,7.7298,7.721,7.721,145134.0
2016-06-16 13:30:00,8.76,8.78,8.74,8.75,153966.0,7.721,7.7386,7.7033,7.7122,153966.0
2016-06-16 13:35:00,8.75,8.76,8.75,8.75,53496.0,7.7122,7.721,7.7122,7.7122,53496.0
2016-06-16 13:40:00,8.75,8.75,8.74,8.74,89418.0,7.7122,7.7122,7.7033,7.7033,89418.0
2016-06-16 13:45:00,8.74,8.75,8.73,8.74,103038.0,7.7033,7.7122,7.6945,7.7033,103038.0
2016-06-16 13:50:00,8.73,8.73,8.72,8.72,175461.0,7.6945,7.6945,7.6857,7.6857,175461.0
2016-06-16 13:55:00,8.73,8.73,8.72,8.72,102519.0,7.6945,7.6945,7.6857,7.6857,102519.0
2016-06-16 14:00:00,8.72,8.74,8.72,8.74,101604.0,7.6857,7.7033,7.6857,7.7033,101604.0
2016-06-16 14:05:00,8.74,8.74,8.73,8.74,96441.0,7.7033,7.7033,7.6945,7.7033,96441.0
2016-06-16 14:10:00,8.73,8.77,8.73,8.77,308457.0,7.6945,7.7298,7.6945,7.7298,308457.0
2016-06-16 14:15:00,8.76,8.78,8.76,8.77,105975.0,7.721,7.7386,7.721,7.7298,105975.0
2016-06-16 14:20:00,8.78,8.78,8.76,8.77,85971.0,7.7386,7.7386,7.721,7.7298,85971.0
2016-06-16 14:25:00,8.77,8.78,8.75,8.77,636042.0,7.7298,7.7386,7.7122,7.7298,636042.0
2016-06-16 14:30:00,8.78,8.79,8.77,8.77,208488.0,7.7386,7.7474,7.7298,7.7298,208488.0
2016-06-16 14:35:00,8.77,8.77,8.76,8.77,104040.0,7.7298,7.7298,7.721,7.7298,104040.0
2016-06-16 14:40:00,8.76,8.77,8.76,8.77,100905.0,7.721,7.7298,7.721,7.7298,100905.0
2016-06-16 14:45:00,8.77,8.77,8.76,8.77,102435.0,7.7298,7.7298,7.721,7.7298,102435.0
2016-06-16 14:50:00,8.77,8.79,8.76,8.79,167247.0,7.7298,7.7474,7.721,7.7474,167247.0
2016-06-16 14:55:00,8.79,8.79,8.77,8.78,122868.0,7.7474,7.7474,7.7298,7.7386,122868.0
2016-06-16 15:00:00,8.78,8.79,8.78,8.79,108702.0,7.7386,7.7474,7.7386,7.7474,108702.0
2016-06-16 15:05:00,8.79,8.79,8.78,8.79,188802.0,7.7474,7.7474,7.7386,7.7474,188802.0
2016-06-16 15:10:00,8.79,8.8,8.79,8.79,181404.0,7.7474,7.7562,7.7474,7.7474,181404.0
2016-06-16 15:15:00,8.8,8.8,8.79,8.79,176547.0,7.7562,7.7562,7.7474,7.7474,176547.0
2016-06-16 15:20:00,8.79,8.81,8.79,8.8,142782.0,7.7474,7.765,7.7474,7.7562,142782.0
2016-06-16 15:25:00,8.8,8.81,8.8,8.81,216966.0,7.7562,7.765,7.7562,7.765,216966.0
2016-06-16 15:30:00,8.81,8.81,8.8,8.81,153147.0,7.765,7.765,7.7562,7.765,153147.0
2016-06-16 15:35:00,8.81,8.81,8.81,8.81,303948.0,7.765,7.765,7.765,7.765,303948.0
2016-06-16 15:40:00,8.81,8.82,8.81,8.82,524292.0,7.765,7.7739,7.765,7.7739,524292.0
2016-06-16 15:45:00,8.82,8.82,8.81,8.82,278121.0,7.7739,7.7739,7.765,7.7739,278121.0
2016-06-16 15:50:00,8.82,8.82,8.8,8.81,414456.0,7.7739,7.7739,7.7562,7.765,414456.0
2016-06-16 15:55:00,8.81,8.81,8.8,8.81,874689.0,7.765,7.765,7.7562,7.765,874689.0
2016-06-17 09:30:00,8.82,8.84,8.77,8.83,3019383.0,7.7739,7.7915,7.7298,7.7827,3019383.0
2016-06-17 09:35:00,8.83,8.87,8.83,8.86,335766.0,7.7827,7.8179,7.7827,7.8091,335766.0
2016-06-17 09:40:00,8.86,8.89,8.84,8.89,429144.0,7.8091,7.8355,7.7915,7.8355,429144.0
2016-06-17 09:45:00,8.89,8.91,8.88,8.9,231111.0,7.8355,7.8532,7.8267,7.8444,231111.0
2016-06-17 09:50:00,8.9,8.94,8.9,8.93,215853.0,7.8444,7.8796,7.8444,7.8708,215853.0
2016-06-17 09:55:00,8.93,8.94,8.92,8.94,436221.0,7.8708,7.8796,7.862,7.8796,436221.0
2016-06-17 10:00:00,8.94,8.95,8.93,8.94,289533.0,7.8796,7.8884,7.8708,7.8796,289533.0
2016-06-17 10:05:00,8.94,8.95,8.93,8.94,153639.0,7.8796,7.8884,7.8708,7.8796,153639.0
2016-06-17 10:10:00,8.93,8.95,8.93,8.94,135723.0,7.8708,7.8884,7.8708,7.8796,135723.0
2016-06-17 10:15:00,8.94,8.96,8.94,8.94,106017.0,7.8796,7.8972,7.8796,7.8796,106017.0
2016-06-17 10:20:00,8.95,8.96,8.94,8.94,273966.0,7.8884,7.8972,7.8796,7.8796,273966.0
2016-06-17 10:25:00,8.94,8.95,8.93,8.94,187575.0,7.8796,7.8884,7.8708,7.8796,187575.0
2016-06-17 10:30:00,8.94,8.94,8.92,8.93,266910.0,7.8796,7.8796,7.862,7.8708,266910.0
2016-06-17 10:35:00,8.93,8.93,8.92,8.93,186396.0,7.8708,7.8708,7.862,7.8708,186396.0
2016-06-17 10:40:00,8.93,8.93,8.92,8.93,638055.0,7.8708,7.8708,7.862,7.8708,638055.0
2016-06-17 10:45:00,8.93,8.95,8.92,8.94,136116.0,7.8708,7.8884,7.862,7.8796,136116.0
2016-06-17 10:50:00,8.94,8.95,8.93,8.94,106953.0,7.8796,7.8884,7.8708,7.8796,106953.0
2016-06-17 10:55:00,8.94,8.95,8.93,8.93,69693.0,7.8796,7.8884,7.8708,7.8708,69693.0
2016-06-17 11:00:00,8.93,8.94,8.91,8.91,165267.0,7.8708,7.8796,7.8532,7.8532,165267.0
2016-06-17 11:05:00,8.91,8.92,8.9,8.91,360438.0,7.8532,7.862,7.8444,7.8532,360438.0
2016-06-17 11:10:00,8.91,8.93,8.91,8.92,338406.0,7.8532,7.8708,7.8532,7.862,338406.0
2016-06-17 11:15:00,8.92,8.93,8.91,8.93,156684.0,7.862,7.8708,7.8532,7.8708,156684.0
2016-06-17 11:20:00,8.93,8.93,8.92,8.92,151848.0,7.8708,7.8708,7.862,7.862,151848.0
2016-06-17 11:25:00,8.92,8.93,8.91,8.91,145614.0,7.862,7.8708,7.8532,7.8532,145614.0
2016-06-17 11:30:00,8.91,8.92,8.91,8.92,103746.0,7.8532,7.862,7.8532,7.862,103746.0
2016-06-17 11:35:00,8.92,8.93,8.91,8.92,98322.0,7.862,7.8708,7.8532,7.862,98322.0
2016-06-17 11:40:00,8.92,8.95,8.92,8.93,111627.0,7.862,7.8884,7.862,7.8708,111627.0
2016-06-17 11:45:00,8.93,8.94,8.93,8.94,91959.0,7.8708,7.8796,7.8708,7.8796,91959.0
2016-06-17 11:50:00,8.94,8.95,8.94,8.94,276879.0,7.8796,7.8884,7.8796,7.8796,276879.0
2016-06-17 11:55:00,8.94,8.94,8.93,8.94,91464.0,7.8796,7.8796,7.8708,7.8796,91464.0
2016-06-17 12:00:00,8.94,8.95,8.93,8.94,101661.0,7.8796,7.8884,7.8708,7.8796,101661.0
2016-06-17 12:05:00,8.94,8.95,8.93,8.95,88566.0,7.8796,7.8884,7.8708,7.8884,88566.0
2016-06-17 12:10:00,8.95,8.95,8.94,8.94,120348.0,7.8884,7.8884,7.8796,7.8796,120348.0
2016-06-17 12:15:00,8.94,8.94,8.93,8.93,87999.0,7.8796,7.8796,7.8708,7.8708,87999.0
2016-06-17 12:20:00,8.94,8.94,8.93,8.93,59637.0,7.8796,7.8796,7.8708,7.8708,59637.0
2016-06-17 12:25:00,8.93,8.93,8.92,8.93,70764.0,7.8708,7.8708,7.862,7.8708,70764.0
2016-06-17 12:30:00,8.93,8.93,8.92,8.93,60672.0,7.8708,7.8708,7.862,7.8708,60672.0
2016-06-17 12:35:00,8.92,8.93,8.92,8.92,86115.0,7.862,7.8708,7.862,7.862,86115.0
2016-06-17 12:40:00,8.92,8.93,8.92,8.93,83631.0,7.862,7.8708,7.862,7.8708,83631.0
2016-06-17 12:45:00,8.93,8.94,8.92,8.92,181683.0,7.8708,7.8796,7.862,7.862,181683.0
2016-06-17 12:50:00,8.92,8.92,8.9,8.9,330822.0,7.862,7.862,7.8444,7.8444,330822.0
2016-06-17 12:55:00,8.9,8.92,8.9,8.91,297963.0,7.8444,7.862,7.8444,7.8532,297963.0
2016-06-17 13:00:00,8.92,8.92,8.89,8.9,151647.0,7.862,7.862,7.8355,7.8444,151647.0
2016-06-17 13:05:00,8.9,8.93,8.9,8.93,129066.0,7.8444,7.8708,7.8444,7.8708,129066.0
2016-06-17 13:10:00,8.92,8.93,8.91,8.92,125688.0,7.862,7.8708,7.8532,7.862,125688.0
2016-06-17 13:15:00,8.92,8.92,8.91,8.92,114195.0,7.862,7.862,7.8532,7.862,114195.0
2016-06-17 13:20:00,8.92,8.94,8.92,8.93,367128.0,7.862,7.8796,7.862,7.8708,367128.0
2016-06-17 13:25:00,8.93,8.94,8.93,8.93,95700.0,7.8708,7.8796,7.8708,7.8708,95700.0
2016-06-17 13:30:00,8.93,8.94,8.93,8.93,94803.0,7.8708,7.8796,7.8708,7.8708,94803.0
2016-06-17 13:35:00,8.93,8.94,8.92,8.93,120831.0,7.8708,7.8796,7.862,7.8708,120831.0
2016-06-17 13:40:00,8.94,8.95,8.93,8.94,90432.0,7.8796,7.8884,7.8708,7.8796,90432.0
2016-06-17 13:45:00,8.94,8.95,8.94,8.94,85980.0,7.8796,7.8884,7.8796,7.8796,85980.0
2016-06-17 13:50:00,8.94,8.96,8.94,8.95,124494.0,7.8796,7.8972,7.8796,7.8884,124494.0
2016-06-17 13:55:00,8.95,8.96,8.94,8.96,99027.0,7.8884,7.8972,7.8796,7.8972,99027.0
2016-06-17 14:00:00,8.95,8.96,8.94,8.95,133950.0,7.8884,7.8972,7.8796,7.8884,133950.0
2016-06-17 14:05:00,8.95,8.95,8.93,8.93,194748.0,7.8884,7.8884,7.8708,7.8708,194748.0
2016-06-17 14:10:00,8.93,8.94,8.93,8.93,114090.0,7.8708,7.8796,7.8708,7.8708,114090.0
2016-06-17 14:15:00,8.93,8.94,8.93,8.93,130782.0,7.8708,7.8796,7.8708,7.8708,130782.0
2016-06-17 14:20:00,8.93,8.94,8.92,8.93,208470.0,7.8708,7.8796,7.862,7.8708,208470.0
2016-06-17 14:25:00,8.93,8.94,8.93,8.93,97650.0,7.8708,7.8796,7.8708,7.8708,97650.0
2016-06-17 14:30:00,8.93,8.94,8.93,8.94,123813.0,7.8708,7.8796,7.8708,7.8796,123813.0
2016-06-17 14:35:00,8.94,8.94,8.94,8.94,70383.0,7.8796,7.8796,7.8796,7.8796,70383.0
2016-06-17 14:40:00,8.94,8.94,8.93,8.93,316500.0,7.8796,7.8796,7.8708,7.8708,316500.0
2016-06-17 14:45:00,8.93,8.93,8.92,8.93,113592.0,7.8708,7.8708,7.862,7.8708,113592.0
2016-06-17 14:50:00,8.93,8.94,8.93,8.93,113505.0,7.8708,7.8796,7.8708,7.8708,113505.0
2016-06-17 14:55:00,8.93,8.94,8.92,8.93,90084.0,7.8708,7.8796,7.862,7.8708,90084.0
2016-06-17 15:00:00,8.93,8.94,8.92,8.93,102258.0,7.8708,7.8796,7.862,7.8708,102258.0
2016-06-17 15:05:00,8.93,8.93,8.92,8.92,129744.0,7.8708,7.8708,7.862,7.862,129744.0
2016-06-17 15:10:00,8.92,8.93,8.92,8.92,625338.0,7.862,7.8708,7.862,7.862,625338.0
2016-06-17 15:15:00,8.92,8.92,8.89,8.9,328401.0,7.862,7.862,7.8355,7.8444,328401.0
2016-06-17 15:20:00,8.9,8.91,8.9,8.91,259884.0,7.8444,7.8532,7.8444,7.8532,259884.0
2016-06-17 15:25:00,8.91,8.91,8.9,8.91,253665.0,7.8532,7.8532,7.8444,7.8532,253665.0
2016-06-17 15:30:00,8.91,8.92,8.9,8.91,259326.0,7.8532,7.862,7.8444,7.8532,259326.0
2016-06-17 15:35:00,8.91,8.92,8.9,8.91,194310.0,7.8532,7.862,7.8444,7.8532,194310.0
2016-06-17 15:40:00,8.91,8.91,8.9,8.91,246846.0,7.8532,7.8532,7.8444,7.8532,246846.0
2016-06-17 15:45:00,8.91,8.91,8.9,8.91,264036.0,7.8532,7.8532,7.8444,7.8532,264036.0
2016-06-17 15:50:00,8.9,8.92,8.9,8.92,617226.0,7.8444,7.862,7.8444,7.862,617226.0
2016-06-17 15:55:00,8.92,8.93,8.91,8.92,2112621.0,7.862,7.8708,7.8532,7.862,2112621.0
2016-06-20 09:30:00,9.04,9.11,9.0,9.09,472446.0,7.9678,8.0295,7.9325,8.0118,472446.0
2016-06-20 09:35:00,9.1,9.11,9.08,9.11,381723.0,8.0206,8.0295,8.003,8.0295,381723.0
2016-06-20 09:40:00,9.11,9.12,9.08,9.09,356550.0,8.0295,8.0383,8.003,8.0118,356550.0
2016-06-20 09:45:00,9.1,9.1,9.07,9.1,569085.0,8.0206,8.0206,7.9942,8.0206,569085.0
2016-06-20 09:50:00,9.09,9.1,9.07,9.09,298371.0,8.0118,8.0206,7.9942,8.0118,298371.0
2016-06-20 09:55:00,9.09,9.1,9.08,9.1,161709.0,8.0118,8.0206,8.003,8.0206,161709.0
2016-06-20 10:00:00,9.1,9.12,9.09,9.12,296937.0,8.0206,8.0383,8.0118,8.0383,296937.0
2016-06-20 10:05:00,9.12,9.14,9.12,9.13,241119.0,8.0383,8.0559,8.0383,8.0471,241119.0
2016-06-20 10:10:00,9.13,9.13,9.11,9.11,196788.0,8.0471,8.0471,8.0295,8.0295,196788.0
2016-06-20 10:15:00,9.12,9.13,9.11,9.12,169395.0,8.0383,8.0471,8.0295,8.0383,169395.0
2016-06-20 10:20:00,9.12,9.13,9.11,9.12,103674.0,8.0383,8.0471,8.0295,8.0383,103674.0
2016-06-20 10:25:00,9.12,9.12,9.11,9.12,107559.0,8.0383,8.0383,8.0295,8.0383,107559.0
2016-06-20 10:30:00,9.12,9.12,9.09,9.1,174183.0,8.0383,8.0383,8.0118,8.0206,174183.0
2016-06-20 10:35:00,9.1,9.1,9.09,9.09,145215.0,8.0206,8.0206,8.0118,8.0118,145215.0
2016-06-20 10:40:00,9.09,9.1,9.09,9.1,143562.0,8.0118,8.0206,8.0118,8.0206,143562.0
2016-06-20 10:45:00,9.1,9.11,9.09,9.09,175557.0,8.0206,8.0295,8.0118,8.0118,175557.0
2016-06-20 10:50:00,9.09,9.1,9.09,9.1,372648.0,8.0118,8.0206,8.0118,8.0206,372648.0
2016-06-20 10:55:00,9.1,9.1,9.09,9.09,182160.0,8.0206,8.0206,8.0118,8.0118,182160.0
2016-06-20 11:00:00,9.09,9.1,9.09,9.1,140244.0,8.0118,8.0206,8.0118,8.0206,140244.0
2016-06-20 11:05:00,9.1,9.1,9.09,9.09,170481.0,8.0206,8.0206,8.0118,8.0118,170481.0
2016-06-20 11:10:00,9.09,9.1,9.09,9.09,159690.0,8.0118,8.0206,8.0118,8.0118,159690.0
2016-06-20 11:15:00,9.09,9.1,9.09,9.1,198366.0,8.0118,8.0206,8.0118,8.0206,198366.0
2016-06-20 11:20:00,9.1,9.1,9.08,9.08,281331.0,8.0206,8.0206,8.003,8.003,281331.0
2016-06-20 11:25:00,9.08,9.1,9.08,9.1,381357.0,8.003,8.0206,8.003,8.0206,381357.0
2016-06-20 11:30:00,9.1,9.1,9.09,9.09,192693.0,8.0206,8.0206,8.0118,8.0118,192693.0
2016-06-20 11:35:00,9.09,9.1,9.09,9.1,280233.0,8.0118,8.0206,8.0118,8.0206,280233.0
2016-06-20 11:40:00,9.1,9.11,9.09,9.09,111054.0,8.0206,8.0295,8.0118,8.0118,111054.0
2016-06-20 11:45:00,9.1,9.1,9.07,9.07,377340.0,8.0206,8.0206,7.9942,7.9942,377340.0
2016-06-20 11:50:00,9.07,9.08,9.07,9.08,257313.0,7.9942,8.003,7.9942,8.003,257313.0
2016-06-20 11:55:00,9.08,9.08,9.07,9.08,153873.0,8.003,8.003,7.9942,8.003,153873.0
2016-06-20 12:00:00,9.08,9.09,9.07,9.08,98187.0,8.003,8.0118,7.9942,8.003,98187.0
2016-06-20 12:05:00,9.08,9.09,9.08,9.08,84459.0,8.003,8.0118,8.003,8.003,84459.0
2016-06-20 12:10:00,9.08,9.08,9.07,9.07,99099.0,8.003,8.003,7.9942,7.9942,99099.0
2016-06-20 12:15:00,9.07,9.08,9.07,9.07,222639.0,7.9942,8.003,7.9942,7.9942,222639.0
2016-06-20 12:20:00,9.07,9.08,9.07,9.08,100125.0,7.9942,8.003,7.9942,8.003,100125.0
2016-06-20 12:25:00,9.08,9.08,9.07,9.07,176259.0,8.003,8.003,7.9942,7.9942,176259.0
2016-06-20 12:30:00,9.07,9.08,9.07,9.07,109965.0,7.9942,8.003,7.9942,7.9942,109965.0
2016-06-20 12:35:00,9.07,9.07,9.07,9.07,106266.0,7.9942,7.9942,7.9942,7.9942,106266.0
2016-06-20 12:40:00,9.07,9.07,9.06,9.06,230535.0,7.9942,7.9942,7.9854,7.9854,230535.0
2016-06-20 12:45:00,9.06,9.07,9.05,9.06,143508.0,7.9854,7.9942,7.9766,7.9854,143508.0
2016-06-20 12:50:00,9.06,9.07,9.06,9.07,93252.0,7.9854,7.9942,7.9854,7.9942,93252.0
2016-06-20 12:55:00,9.07,9.07,9.06,9.06,47328.0,7.9942,7.9942,7.9854,7.9854,47328.0
2016-06-20 13:00:00,9.06,9.07,9.05,9.06,74640.0,7.9854,7.9942,7.9766,7.9854,74640.0
2016-06-20 13:05:00,9.06,9.07,9.05,9.06,72915.0,7.9854,7.9942,7.9766,7.9854,72915.0
2016-06-20 13:10:00,9.06,9.07,9.05,9.06,247542.0,7.9854,7.9942,7.9766,7.9854,247542.0
2016-06-20 13:15:00,9.06,9.06,9.05,9.06,93696.0,7.9854,7.9854,7.9766,7.9854,93696.0
2016-06-20 13:20:00,9.06,9.06,9.05,9.06,87984.0,7.9854,7.9854,7.9766,7.9854,87984.0
2016-06-20 13:25:00,9.06,9.06,9.05,9.05,143688.0,7.9854,7.9854,7.9766,7.9766,143688.0
2016-06-20 13:30:00,9.05,9.06,9.05,9.06,130362.0,7.9766,7.9854,7.9766,7.9854,130362.0
2016-06-20 13:35:00,9.06,9.06,9.05,9.06,134388.0,7.9854,7.9854,7.9766,7.9854,134388.0
2016-06-20 13:40:00,9.06,9.06,9.05,9.06,81237.0,7.9854,7.9854,7.9766,7.9854,81237.0
2016-06-20 13:45:00,9.06,9.06,9.05,9.06,90162.0,7.9854,7.9854,7.9766,7.9854,90162.0
2016-06-20 13:50:00,9.06,9.07,9.06,9.07,103428.0,7.9854,7.9942,7.9854,7.9942,103428.0
2016-06-20 13:55:00,9.07,9.07,9.06,9.06,128445.0,7.9942,7.9942,7.9854,7.9854,128445.0
2016-06-20 14:00:00,9.06,9.06,9.05,9.06,181713.0,7.9854,7.9854,7.9766,7.9854,181713.0
2016-06-20 14:05:00,9.06,9.06,9.04,9.05,148356.0,7.9854,7.9854,7.9678,7.9766,148356.0
2016-06-20 14:10:00,9.05,9.05,9.03,9.04,187752.0,7.9766,7.9766,7.9589,7.9678,187752.0
2016-06-20 14:15:00,9.04,9.04,9.03,9.03,144087.0,7.9678,7.9678,7.9589,7.9589,144087.0
2016-06-20 14:20:00,9.03,9.04,9.03,9.04,96447.0,7.9589,7.9678,7.9589,7.9678,96447.0
2016-06-20 14:25:00,9.04,9.04,9.03,9.04,144333.0,7.9678,7.9678,7.9589,7.9678,144333.0
2016-06-20 14:30:00,9.03,9.04,9.03,9.04,66780.0,7.9589,7.9678,7.9589,7.9678,66780.0
2016-06-20 14:35:00,9.04,9.05,9.03,9.03,202839.0,7.9678,7.9766,7.9589,7.9589,202839.0
2016-06-20 14:40:00,9.03,9.04,9.03,9.03,203100.0,7.9589,7.9678,7.9589,7.9589,203100.0
2016-06-20 14:45:00,9.04,9.04,9.03,9.04,76968.0,7.9678,7.9678,7.9589,7.9678,76968.0
2016-06-20 14:50:00,9.04,9.05,9.03,9.04,107631.0,7.9678,7.9766,7.9589,7.9678,107631.0
2016-06-20 14:55:00,9.04,9.05,9.04,9.05,113142.0,7.9678,7.9766,7.9678,7.9766,113142.0
2016-06-20 15:00:00,9.05,9.05,9.03,9.04,172023.0,7.9766,7.9766,7.9589,7.9678,172023.0
2016-06-20 15:05:00,9.04,9.04,9.03,9.04,328023.0,7.9678,7.9678,7.9589,7.9678,328023.0
2016-06-20 15:10:00,9.04,9.04,9.03,9.03,55146.0,7.9678,7.9678,7.9589,7.9589,55146.0
2016-06-20 15:15:00,9.03,9.03,9.01,9.03,174672.0,7.9589,7.9589,7.9413,7.9589,174672.0
2016-06-20 15:20:00,9.02,9.03,9.02,9.03,76962.0,7.9501,7.9589,7.9501,7.9589,76962.0
2016-06-20 15:25:00,9.03,9.03,9.01,9.02,295437.0,7.9589,7.9589,7.9413,7.9501,295437.0
2016-06-20 15:30:00,9.02,9.02,9.01,9.01,184758.0,7.9501,7.9501,7.9413,7.9413,184758.0
2016-06-20 15:35:00,9.01,9.01,9.01,9.01,118971.0,7.9413,7.9413,7.9413,7.9413,118971.0
2016-06-20 15:40:00,9.01,9.02,9.01,9.02,849951.0,7.9413,7.9501,7.9413,7.9501,849951.0
2016-06-20 15:45:00,9.02,9.03,9.01,9.01,363636.0,7.9501,7.9589,7.9413,7.9413,363636.0
2016-06-20 15:50:00,9.01,9.01,9.0,9.0,506283.0,7.9413,7.9413,7.9325,7.9325,506283.0
2016-06-20 15:55:00,9.0,9.01,9.0,9.0,1316568.0,7.9325,7.9413,7.9325,7.9325,1316568.0
2016-06-21 09:30:00,8.91,8.92,8.78,8.89,838125.0,7.8532,7.862,7.7386,7.8355,838125.0
2016-06-21 09:35:00,8.89,8.91,8.85,8.89,752430.0,7.8355,7.8532,7.8003,7.8355,752430.0
2016-06-21 09:40:00,8.89,8.93,8.89,8.89,561336.0,7.8355,7.8708,7.8355,7.8355,561336.0
2016-06-21 09:45:00,8.9,8.91,8.87,8.9,349032.0,7.8444,7.8532,7.8179,7.8444,349032.0
2016-06-21 09:50:00,8.9,8.93,8.9,8.93,387306.0,7.8444,7.8708,7.8444,7.8708,387306.0
2016-06-21 09:55:00,8.92,8.93,8.91,8.91,577683.0,7.862,7.8708,7.8532,7.8532,577683.0
2016-06-21 10:00:00,8.91,8.94,8.9,8.9,307530.0,7.8532,7.8796,7.8444,7.8444,307530.0
2016-06-21 10:05:00,8.9,8.93,8.9,8.92,118824.0,7.8444,7.8708,7.8444,7.862,118824.0
2016-06-21 10:10:00,8.92,8.94,8.92,8.93,230541.0,7.862,7.8796,7.862,7.8708,230541.0
2016-06-21 10:15:00,8.93,8.94,8.93,8.94,101799.0,7.8708,7.8796,7.8708,7.8796,101799.0
2016-06-21 10:20:00,8.94,8.94,8.92,8.93,189831.0,7.8796,7.8796,7.862,7.8708,189831.0
2016-06-21 10:25:00,8.93,8.95,8.93,8.94,137892.0,7.8708,7.8884,7.8708,7.8796,137892.0
2016-06-21 10:30:00,8.94,8.94,8.93,8.94,94998.0,7.8796,7.8796,7.8708,7.8796,94998.0
2016-06-21 10:35:00,8.94,8.94,8.92,8.92,461076.0,7.8796,7.8796,7.862,7.862,461076.0
2016-06-21 10:40:00,8.93,8.93,8.9,8.91,336363.0,7.8708,7.8708,7.8444,7.8532,336363.0
2016-06-21 10:45:00,8.91,8.91,8.89,8.89,490626.0,7.8532,7.8532,7.8355,7.8355,490626.0
2016-06-21 10:50:00,8.9,8.9,8.88,8.89,430494.0,7.8444,7.8444,7.8267,7.8355,430494.0
2016-06-21 10:55:00,8.89,8.9,8.88,8.89,289101.0,7.8355,7.8444,7.8267,7.8355,289101.0
2016-06-21 11:00:00,8.89,8.91,8.89,8.9,324954.0,7.8355,7.8532,7.8355,7.8444,324954.0
2016-06-21 11:05:00,8.9,8.91,8.89,8.9,474789.0,7.8444,7.8532,7.8355,7.8444,474789.0
2016-06-21 11:10:00,8.9,8.91,8.89,8.9,419649.0,7.8444,7.8532,7.8355,7.8444,419649.0
2016-06-21 11:15:00,8.9,8.93,8.9,8.92,220089.0,7.8444,7.8708,7.8444,7.862,220089.0
2016-06-21 11:20:00,8.92,8.92,8.91,8.92,202797.0,7.862,7.862,7.8532,7.862,202797.0
2016-06-21 11:25:00,8.92,8.93,8.91,8.93,192387.0,7.862,7.8708,7.8532,7.8708,192387.0
2016-06-21 11:30:00,8.92,8.92,8.89,8.9,143205.0,7.862,7.862,7.8355,7.8444,143205.0
2016-06-21 11:35:00,8.9,8.9,8.88,8.9,77265.0,7.8444,7.8444,7.8267,7.8444,77265.0
2016-06-21 11:40:00,8.89,8.9,8.88,8.89,115839.0,7.8355,7.8444,7.8267,7.8355,115839.0
2016-06-21 11:45:00,8.89,8.9,8.88,8.89,211635.0,7.8355,7.8444,7.8267,7.8355,211635.0
2016-06-21 11:50:00,8.89,8.9,8.88,8.9,320616.0,7.8355,7.8444,7.8267,7.8444,320616.0
2016-06-21 11:55:00,8.9,8.91,8.9,8.91,73104.0,7.8444,7.8532,7.8444,7.8532,73104.0
2016-06-21 12:00:00,8.91,8.91,8.89,8.89,79437.0,7.8532,7.8532,7.8355,7.8355,79437.0
2016-06-21 12:05:00,8.89,8.9,8.89,8.89,131481.0,7.8355,7.8444,7.8355,7.8355,131481.0
2016-06-21 12:10:00,8.89,8.89,8.88,8.88,41961.0,7.8355,7.8355,7.8267,7.8267,41961.0
2016-06-21 12:15:00,8.88,8.89,8.88,8.89,298041.0,7.8267,7.8355,7.8267,7.8355,298041.0
2016-06-21 12:20:00,8.89,8.89,8.88,8.89,80589.0,7.8355,7.8355,7.8267,7.8355,80589.0
2016-06-21 12:25:00,8.89,8.89,8.88,8.89,45768.0,7.8355,7.8355,7.8267,7.8355,45768.0
2016-06-21 12:30:00,8.89,8.89,8.88,8.89,50091.0,7.8355,7.8355,7.8267,7.8355,50091.0
2016-06-21 12:35:00,8.89,8.89,8.88,8.88,36684.0,7.8355,7.8355,7.8267,7.8267,36684.0
2016-06-21 12:40:00,8.88,8.89,8.88,8.89,29250.0,7.8267,7.8355,7.8267,7.8355,29250.0
2016-06-21 12:45:00,8.89,8.9,8.88,8.89,62739.0,7.8355,7.8444,7.8267,7.8355,62739.0
2016-06-21 12:50:00,8.89,8.9,8.88,8.89,115413.0,7.8355,7.8444,7.8267,7.8355,115413.0
2016-06-21 12:55:00,8.88,8.89,8.88,8.88,309699.0,7.8267,7.8355,7.8267,7.8267,309699.0
2016-06-21 13:00:00,8.88,8.89,8.88,8.88,166014.0,7.8267,7.8355,7.8267,7.8267,166014.0
2016-06-21 13:05:00,8.88,8.9,8.88,8.9,188625.0,7.8267,7.8444,7.8267,7.8444,188625.0
2016-06-21 13:10:00,8.9,8.9,8.89,8.89,822552.0,7.8444,7.8444,7.8355,7.8355,822552.0
2016-06-21 13:15:00,8.89,8.91,8.89,8.9,381834.0,7.8355,7.8532,7.8355,7.8444,381834.0
2016-06-21 13:20:00,8.9,8.9,8.89,8.89,103887.0,7.8444,7.8444,7.8355,7.8355,103887.0
2016-06-21 13:25:00,8.89,8.9,8.89,8.89,57387.0,7.8355,7.8444,7.8355,7.8355,57387.0
2016-06-21 13:30:00,8.89,8.89,8.88,8.88,331002.0,7.8355,7.8355,7.8267,7.8267,331002.0
2016-06-21 13:35:00,8.88,8.88,8.87,8.88,99903.0,7.8267,7.8267,7.8179,7.8267,99903.0
2016-06-21 13:40:00,8.88,8.89,8.88,8.88,187968.0,7.8267,7.8355,7.8267,7.8267,187968.0
2016-06-21 13:45:00,8.88,8.89,8.88,8.88,109677.0,7.8267,7.8355,7.8267,7.8267,109677.0
2016-06-21 13:50:00,8.88,8.88,8.87,8.87,288744.0,7.8267,7.8267,7.8179,7.8179,288744.0
2016-06-21 13:55:00,8.87,8.89,8.87,8.89,802533.0,7.8179,7.8355,7.8179,7.8355,802533.0
2016-06-21 14:00:00,8.89,8.89,8.88,8.88,197730.0,7.8355,7.8355,7.8267,7.8267,197730.0
2016-06-21 14:05:00,8.88,8.89,8.88,8.88,153957.0,7.8267,7.8355,7.8267,7.8267,153957.0
2016-06-21 14:10:00,8.88,8.9,8.88,8.89,298671.0,7.8267,7.8444,7.8267,7.8355,298671.0
2016-06-21 14:15:00,8.89,8.9,8.89,8.9,219981.0,7.8355,7.8444,7.8355,7.8444,219981.0
2016-06-21 14:20:00,8.9,8.9,8.89,8.9,246642.0,7.8444,7.8444,7.8355,7.8444,246642.0
2016-06-21 14:25:00,8.9,8.9,8.89,8.9,578136.0,7.8444,7.8444,7.8355,7.8444,578136.0
2016-06-21 14:30:00,8.9,8.9,8.89,8.89,267258.0,7.8444,7.8444,7.8355,7.8355,267258.0
2016-06-21 14:35:00,8.89,8.91,8.89,8.91,388944.0,7.8355,7.8532,7.8355,7.8532,388944.0
2016-06-21 14:40:00,8.91,8.91,8.9,8.9,137508.0,7.8532,7.8532,7.8444,7.8444,137508.0
2016-06-21 14:45:00,8.9,8.9,8.9,8.9,319053.0,7.8444,7.8444,7.8444,7.8444,319053.0
2016-06-21 14:50:00,8.9,8.9,8.9,8.9,133134.0,7.8444,7.8444,7.8444,7.8444,133134.0
2016-06-21 14:55:00,8.9,8.92,8.9,8.9,135666.0,7.8444,7.862,7.8444,7.8444,135666.0
2016-06-21 15:00:00,8.9,8.91,8.89,8.9,149793.0,7.8444,7.8532,7.8355,7.8444,149793.0
2016-06-21 15:05:00,8.9,8.9,8.89,8.9,71322.0,7.8444,7.8444,7.8355,7.8444,71322.0
2016-06-21 15:10:00,8.9,8.9,8.89,8.89,119025.0,7.8444,7.8444,7.8355,7.8355,119025.0
2016-06-21 15:15:00,8.89,8.9,8.89,8.9,112347.0,7.8355,7.8444,7.8355,7.8444,112347.0
2016-06-21 15:20:00,8.9,8.9,8.89,8.89,186585.0,7.8444,7.8444,7.8355,7.8355,186585.0
2016-06-21 15:25:00,8.9,8.91,8.89,8.91,292224.0,7.8444,7.8532,7.8355,7.8532,292224.0
2016-06-21 15:30:00,8.91,8.91,8.9,8.9,255081.0,7.8532,7.8532,7.8444,7.8444,255081.0
2016-06-21 15:35:00,8.9,8.91,8.9,8.91,156237.0,7.8444,7.8532,7.8444,7.8532,156237.0
2016-06-21 15:40:00,8.91,8.91,8.89,8.89,231741.0,7.8532,7.8532,7.8355,7.8355,231741.0
2016-06-21 15:45:00,8.89,8.9,8.89,8.9,271824.0,7.8355,7.8444,7.8355,7.8444,271824.0
2016-06-21 15:50:00,8.9,8.9,8.89,8.89,273570.0,7.8444,7.8444,7.8355,7.8355,273570.0
2016-06-21 15:55:00,8.89,8.89,8.87,8.88,1392753.0,7.8355,7.8355,7.8179,7.8267,1392753.0
2016-06-22 09:30:00,8.9,8.91,8.85,8.9,248904.0,7.8444,7.8532,7.8003,7.8444,248904.0
2016-06-22 09:35:00,8.9,8.9,8.87,8.9,189351.0,7.8444,7.8444,7.8179,7.8444,189351.0
2016-06-22 09:40:00,8.9,8.92,8.89,8.92,250407.0,7.8444,7.862,7.8355,7.862,250407.0
2016-06-22 09:45:00,8.92,8.93,8.9,8.9,358914.0,7.862,7.8708,7.8444,7.8444,358914.0
2016-06-22 09:50:00,8.9,8.92,8.9,8.9,211866.0,7.8444,7.862,7.8444,7.8444,211866.0
2016-06-22 09:55:00,8.9,8.9,8.88,8.89,184377.0,7.8444,7.8444,7.8267,7.8355,184377.0
2016-06-22 10:00:00,8.88,8.9,8.88,8.89,198753.0,7.8267,7.8444,7.8267,7.8355,198753.0
2016-06-22 10:05:00,8.89,8.9,8.88,8.89,85071.0,7.8355,7.8444,7.8267,7.8355,85071.0
2016-06-22 10:10:00,8.89,8.9,8.88,8.88,84123.0,7.8355,7.8444,7.8267,7.8267,84123.0
2016-06-22 10:15:00,8.89,8.9,8.88,8.88,171939.0,7.8355,7.8444,7.8267,7.8267,171939.0
2016-06-22 10:20:00,8.88,8.89,8.88,8.88,82941.0,7.8267,7.8355,7.8267,7.8267,82941.0
2016-06-22 10:25:00,8.89,8.9,8.88,8.9,179571.0,7.8355,7.8444,7.8267,7.8444,179571.0
2016-06-22 10:30:00,8.9,8.9,8.88,8.9,200730.0,7.8444,7.8444,7.8267,7.8444,200730.0
2016-06-22 10:35:00,8.9,8.91,8.88,8.89,144762.0,7.8444,7.8532,7.8267,7.8355,144762.0
2016-06-22 10:40:00,8.88,8.91,8.88,8.91,157638.0,7.8267,7.8532,7.8267,7.8532,157638.0
2016-06-22 10:45:00,8.91,8.91,8.9,8.9,230133.0,7.8532,7.8532,7.8444,7.8444,230133.0
2016-06-22 10:50:00,8.9,8.92,8.9,8.91,144675.0,7.8444,7.862,7.8444,7.8532,144675.0
2016-06-22 10:55:00,8.91,8.92,8.91,8.92,115329.0,7.8532,7.862,7.8532,7.862,115329.0
2016-06-22 11:00:00,8.92,8.92,8.91,8.92,119268.0,7.862,7.862,7.8532,7.862,119268.0
2016-06-22 11:05:00,8.91,8.93,8.91,8.92,203517.0,7.8532,7.8708,7.8532,7.862,203517.0
2016-06-22 11:10:00,8.93,8.94,8.92,8.93,113451.0,7.8708,7.8796,7.862,7.8708,113451.0
2016-06-22 11:15:00,8.93,8.93,8.93,8.93,120495.0,7.8708,7.8708,7.8708,7.8708,120495.0
2016-06-22 11:20:00,8.93,8.93,8.92,8.93,105570.0,7.8708,7.8708,7.862,7.8708,105570.0
2016-06-22 11:25:00,8.93,8.94,8.92,8.93,131181.0,7.8708,7.8796,7.862,7.8708,131181.0
2016-06-22 11:30:00,8.93,8.93,8.9,8.9,161577.0,7.8708,7.8708,7.8444,7.8444,161577.0
2016-06-22 11:35:00,8.9,8.92,8.9,8.9,130149.0,7.8444,7.862,7.8444,7.8444,130149.0
2016-06-22 11:40:00,8.9,8.91,8.89,8.9,136533.0,7.8444,7.8532,7.8355,7.8444,136533.0
2016-06-22 11:45:00,8.9,8.9,8.89,8.9,132435.0,7.8444,7.8444,7.8355,7.8444,132435.0
2016-06-22 11:50:00,8.9,8.9,8.89,8.9,133614.0,7.8444,7.8444,7.8355,7.8444,133614.0
2016-06-22 11:55:00,8.9,8.92,8.9,8.91,141414.0,7.8444,7.862,7.8444,7.8532,141414.0
2016-06-22 12:00:00,8.91,8.91,8.9,8.91,55926.0,7.8532,7.8532,7.8444,7.8532,55926.0
2016-06-22 12:05:00,8.91,8.91,8.9,8.9,62703.0,7.8532,7.8532,7.8444,7.8444,62703.0
2016-06-22 12:10:00,8.9,8.91,8.9,8.9,56532.0,7.8444,7.8532,7.8444,7.8444,56532.0
2016-06-22 12:15:00,8.91,8.91,8.9,8.9,89250.0,7.8532,7.8532,7.8444,7.8444,89250.0
2016-06-22 12:20:00,8.9,8.9,8.88,8.88,145659.0,7.8444,7.8444,7.8267,7.8267,145659.0
2016-06-22 12:25:00,8.88,8.88,8.88,8.88,104379.0,7.8267,7.8267,7.8267,7.8267,104379.0
2016-06-22 12:30:00,8.88,8.88,8.88,8.88,110286.0,7.8267,7.8267,7.8267,7.8267,110286.0
2016-06-22 12:35:00,8.88,8.89,8.88,8.88,137676.0,7.8267,7.8355,7.8267,7.8267,137676.0
2016-06-22 12:40:00,8.88,8.88,8.87,8.87,99558.0,7.8267,7.8267,7.8179,7.8179,99558.0
2016-06-22 12:45:00,8.87,8.87,8.86,8.87,124044.0,7.8179,7.8179,7.8091,7.8179,124044.0
2016-06-22 12:50:00,8.87,8.87,8.86,8.87,130791.0,7.8179,7.8179,7.8091,7.8179,130791.0
2016-06-22 12:55:00,8.87,8.87,8.86,8.87,58128.0,7.8179,7.8179,7.8091,7.8179,58128.0
2016-06-22 13:00:00,8.87,8.87,8.86,8.86,200763.0,7.8179,7.8179,7.8091,7.8091,200763.0
2016-06-22 13:05:00,8.86,8.87,8.84,8.85,129618.0,7.8091,7.8179,7.7915,7.8003,129618.0
2016-06-22 13:10:00,8.84,8.85,8.84,8.85,58620.0,7.7915,7.8003,7.7915,7.8003,58620.0
2016-06-22 13:15:00,8.85,8.85,8.84,8.85,73461.0,7.8003,7.8003,7.7915,7.8003,73461.0
2016-06-22 13:20:00,8.85,8.85,8.84,8.84,71322.0,7.8003,7.8003,7.7915,7.7915,71322.0
2016-06-22 13:25:00,8.84,8.86,8.84,8.86,103443.0,7.7915,7.8091,7.7915,7.8091,103443.0
2016-06-22 13:30:00,8.86,8.87,8.86,8.86,144345.0,7.8091,7.8179,7.8091,7.8091,144345.0
2016-06-22 13:35:00,8.86,8.86,8.85,8.86,73548.0,7.8091,7.8091,7.8003,7.8091,73548.0
2016-06-22 13:40:00,8.86,8.86,8.85,8.86,58833.0,7.8091,7.8091,7.8003,7.8091,58833.0
2016-06-22 13:45:00,8.86,8.86,8.85,8.85,105315.0,7.8091,7.8091,7.8003,7.8003,105315.0
2016-06-22 13:50:00,8.85,8.86,8.85,8.86,75177.0,7.8003,7.8091,7.8003,7.8091,75177.0
2016-06-22 13:55:00,8.86,8.87,8.86,8.86,101265.0,7.8091,7.8179,7.8091,7.8091,101265.0
2016-06-22 14:00:00,8.86,8.86,8.86,8.86,38958.0,7.8091,7.8091,7.8091,7.8091,38958.0
2016-06-22 14:05:00,8.86,8.87,8.86,8.87,72423.0,7.8091,7.8179,7.8091,7.8179,72423.0
2016-06-22 14:10:00,8.87,8.87,8.87,8.87,64596.0,7.8179,7.8179,7.8179,7.8179,64596.0
2016-06-22 14:15:00,8.87,8.89,8.87,8.88,119727.0,7.8179,7.8355,7.8179,7.8267,119727.0
2016-06-22 14:20:00,8.87,8.88,8.87,8.88,48060.0,7.8179,7.8267,7.8179,7.8267,48060.0
2016-06-22 14:25:00,8.88,8.89,8.87,8.89,103671.0,7.8267,7.8355,7.8179,7.8355,103671.0
2016-06-22 14:30:00,8.89,8.89,8.88,8.88,181167.0,7.8355,7.8355,7.8267,7.8267,181167.0
2016-06-22 14:35:00,8.88,8.89,8.88,8.88,100017.0,7.8267,7.8355,7.8267,7.8267,100017.0
2016-06-22 14:40:00,8.88,8.89,8.87,8.88,88701.0,7.8267,7.8355,7.8179,7.8267,88701.0
2016-06-22 14:45:00,8.88,8.88,8.87,8.87,84015.0,7.8267,7.8267,7.8179,7.8179,84015.0
2016-06-22 14:50:00,8.87,8.88,8.87,8.88,78507.0,7.8179,7.8267,7.8179,7.8267,78507.0
2016-06-22 14:55:00,8.88,8.88,8.87,8.88,57615.0,7.8267,7.8267,7.8179,7.8267,57615.0
2016-06-22 15:00:00,8.88,8.89,8.88,8.88,126708.0,7.8267,7.8355,7.8267,7.8267,126708.0
2016-06-22 15:05:00,8.89,8.89,8.88,8.88,395817.0,7.8355,7.8355,7.8267,7.8267,395817.0
2016-06-22 15:10:00,8.89,8.9,8.88,8.88,433710.0,7.8355,7.8444,7.8267,7.8267,433710.0
2016-06-22 15:15:00,8.88,8.88,8.88,8.88,223854.0,7.8267,7.8267,7.8267,7.8267,223854.0
2016-06-22 15:20:00,8.88,8.88,8.88,8.88,265974.0,7.8267,7.8267,7.8267,7.8267,265974.0
2016-06-22 15:25:00,8.88,8.88,8.87,8.87,128385.0,7.8267,7.8267,7.8179,7.8179,128385.0
2016-06-22 15:30:00,8.87,8.88,8.87,8.88,68994.0,7.8179,7.8267,7.8179,7.8267,68994.0
2016-06-22 15:35:00,8.87,8.88,8.87,8.88,258336.0,7.8179,7.8267,7.8179,7.8267,258336.0
2016-06-22 15:40:00,8.88,8.89,8.87,8.87,137271.0,7.8267,7.8355,7.8179,7.8179,137271.0
2016-06-22 15:45:00,8.87,8.88,8.87,8.87,231465.0,7.8179,7.8267,7.8179,7.8179,231465.0
2016-06-22 15:50:00,8.87,8.87,8.86,8.86,599496.0,7.8179,7.8179,7.8091,7.8091,599496.0
2016-06-22 15:55:00,8.86,8.86,8.85,8.85,1759266.0,7.8091,7.8091,7.8003,7.8003,1759266.0
2016-06-23 09:30:00,8.94,8.97,8.93,8.97,255915.0,7.8796,7.9061,7.8708,7.9061,255915.0
2016-06-23 09:35:00,8.97,9.0,8.97,8.99,297408.0,7.9061,7.9325,7.9061,7.9237,297408.0
2016-06-23 09:40:00,8.99,9.01,8.97,9.0,238473.0,7.9237,7.9413,7.9061,7.9325,238473.0
2016-06-23 09:45:00,9.0,9.02,9.0,9.01,123111.0,7.9325,7.9501,7.9325,7.9413,123111.0
2016-06-23 09:50:00,9.01,9.01,8.98,8.99,122169.0,7.9413,7.9413,7.9149,7.9237,122169.0
2016-06-23 09:55:00,8.98,9.0,8.98,9.0,301218.0,7.9149,7.9325,7.9149,7.9325,301218.0
2016-06-23 10:00:00,9.01,9.01,8.99,9.01,91845.0,7.9413,7.9413,7.9237,7.9413,91845.0
2016-06-23 10:05:00,9.01,9.01,8.99,9.0,291408.0,7.9413,7.9413,7.9237,7.9325,291408.0
2016-06-23 10:10:00,8.99,9.0,8.99,9.0,131775.0,7.9237,7.9325,7.9237,7.9325,131775.0
2016-06-23 10:15:00,9.0,9.01,8.99,8.99,144153.0,7.9325,7.9413,7.9237,7.9237,144153.0
2016-06-23 10:20:00,8.99,9.0,8.98,9.0,66894.0,7.9237,7.9325,7.9149,7.9325,66894.0
2016-06-23 10:25:00,9.0,9.01,9.0,9.0,125946.0,7.9325,7.9413,7.9325,7.9325,125946.0
2016-06-23 10:30:00,9.0,9.0,8.97,8.98,140691.0,7.9325,7.9325,7.9061,7.9149,140691.0
2016-06-23 10:35:00,8.97,8.99,8.97,8.98,61236.0,7.9061,7.9237,7.9061,7.9149,61236.0
2016-06-23 10:40:00,8.98,8.98,8.97,8.98,72495.0,7.9149,7.9149,7.9061,7.9149,72495.0
2016-06-23 10:45:00,8.98,8.98,8.96,8.97,59436.0,7.9149,7.9149,7.8972,7.9061,59436.0
2016-06-23 10:50:00,8.97,8.98,8.97,8.98,66018.0,7.9061,7.9149,7.9061,7.9149,66018.0
2016-06-23 10:55:00,8.98,8.99,8.98,8.98,115659.0,7.9149,7.9237,7.9149,7.9149,115659.0
2016-06-23 11:00:00,8.98,8.98,8.98,8.98,64014.0,7.9149,7.9149,7.9149,7.9149,64014.0
2016-06-23 11:05:00,8.98,8.99,8.97,8.97,57759.0,7.9149,7.9237,7.9061,7.9061,57759.0
2016-06-23 11:10:00,8.97,8.98,8.97,8.98,62109.0,7.9061,7.9149,7.9061,7.9149,62109.0
2016-06-23 11:15:00,8.98,9.0,8.98,8.99,63669.0,7.9149,7.9325,7.9149,7.9237,63669.0
2016-06-23 11:20:00,8.99,8.99,8.98,8.98,94191.0,7.9237,7.9237,7.9149,7.9149,94191.0
2016-06-23 11:25:00,8.98,8.99,8.97,8.98,91344.0,7.9149,7.9237,7.9061,7.9149,91344.0
2016-06-23 11:30:00,8.98,8.99,8.98,8.99,50370.0,7.9149,7.9237,7.9149,7.9237,50370.0
2016-06-23 11:35:00,8.99,8.99,8.98,8.99,141531.0,7.9237,7.9237,7.9149,7.9237,141531.0
2016-06-23 11:40:00,8.99,8.99,8.97,8.97,52386.0,7.9237,7.9237,7.9061,7.9061,52386.0
2016-06-23 11:45:00,8.97,8.98,8.97,8.98,59805.0,7.9061,7.9149,7.9061,7.9149,59805.0
2016-06-23 11:50:00,8.98,8.98,8.97,8.97,107586.0,7.9149,7.9149,7.9061,7.9061,107586.0
2016-06-23 11:55:00,8.97,8.97,8.97,8.97,63699.0,7.9061,7.9061,7.9061,7.9061,63699.0
2016-06-23 12:00:00,8.97,8.99,8.97,8.98,55695.0,7.9061,7.9237,7.9061,7.9149,55695.0
2016-06-23 12:05:00,8.97,9.0,8.97,8.99,426225.0,7.9061,7.9325,7.9061,7.9237,426225.0
2016-06-23 12:10:00,8.99,9.0,8.99,8.99,175932.0,7.9237,7.9325,7.9237,7.9237,175932.0
2016-06-23 12:15:00,8.99,9.0,8.99,9.0,51135.0,7.9237,7.9325,7.9237,7.9325,51135.0
2016-06-23 12:20:00,9.0,9.0,8.99,8.99,57330.0,7.9325,7.9325,7.9237,7.9237,57330.0
2016-06-23 12:25:00,8.99,8.99,8.98,8.99,54990.0,7.9237,7.9237,7.9149,7.9237,54990.0
2016-06-23 12:30:00,8.99,8.99,8.98,8.99,59970.0,7.9237,7.9237,7.9149,7.9237,59970.0
2016-06-23 12:35:00,8.99,8.99,8.98,8.98,64059.0,7.9237,7.9237,7.9149,7.9149,64059.0
2016-06-23 12:40:00,8.98,8.98,8.96,8.97,87243.0,7.9149,7.9149,7.8972,7.9061,87243.0
2016-06-23 12:45:00,8.97,8.97,8.96,8.96,79764.0,7.9061,7.9061,7.8972,7.8972,79764.0
2016-06-23 12:50:00,8.96,8.97,8.96,8.97,32040.0,7.8972,7.9061,7.8972,7.9061,32040.0
2016-06-23 12:55:00,8.98,8.98,8.96,8.96,54237.0,7.9149,7.9149,7.8972,7.8972,54237.0
2016-06-23 13:00:00,8.96,8.97,8.96,8.96,55578.0,7.8972,7.9061,7.8972,7.8972,55578.0
2016-06-23 13:05:00,8.96,8.96,8.95,8.96,75276.0,7.8972,7.8972,7.8884,7.8972,75276.0
2016-06-23 13:10:00,8.96,8.96,8.95,8.96,54987.0,7.8972,7.8972,7.8884,7.8972,54987.0
2016-06-23 13:15:00,8.96,8.96,8.95,8.95,53550.0,7.8972,7.8972,7.8884,7.8884,53550.0
2016-06-23 13:20:00,8.96,8.96,8.95,8.95,43389.0,7.8972,7.8972,7.8884,7.8884,43389.0
2016-06-23 13:25:00,8.95,8.96,8.95,8.96,89013.0,7.8884,7.8972,7.8884,7.8972,89013.0
2016-06-23 13:30:00,8.96,8.97,8.96,8.96,99369.0,7.8972,7.9061,7.8972,7.8972,99369.0
2016-06-23 13:35:00,8.96,8.96,8.95,8.95,38184.0,7.8972,7.8972,7.8884,7.8884,38184.0
2016-06-23 13:40:00,8.95,8.96,8.95,8.95,70539.0,7.8884,7.8972,7.8884,7.8884,70539.0
2016-06-23 13:45:00,8.95,8.95,8.95,8.95,89481.0,7.8884,7.8884,7.8884,7.8884,89481.0
2016-06-23 13:50:00,8.95,8.95,8.94,8.94,160017.0,7.8884,7.8884,7.8796,7.8796,160017.0
2016-06-23 13:55:00,8.95,8.95,8.94,8.95,46152.0,7.8884,7.8884,7.8796,7.8884,46152.0
2016-06-23 14:00:00,8.95,8.95,8.94,8.95,73593.0,7.8884,7.8884,7.8796,7.8884,73593.0
2016-06-23 14:05:00,8.95,8.95,8.94,8.95,63150.0,7.8884,7.8884,7.8796,7.8884,63150.0
2016-06-23 14:10:00,8.95,8.96,8.95,8.96,108438.0,7.8884,7.8972,7.8884,7.8972,108438.0
2016-06-23 14:15:00,8.96,8.97,8.95,8.96,110400.0,7.8972,7.9061,7.8884,7.8972,110400.0
2016-06-23 14:20:00,8.96,8.97,8.95,8.96,113499.0,7.8972,7.9061,7.8884,7.8972,113499.0
2016-06-23 14:25:00,8.96,8.97,8.96,8.96,47646.0,7.8972,7.9061,7.8972,7.8972,47646.0
2016-06-23 14:30:00,8.96,8.97,8.96,8.96,76653.0,7.8972,7.9061,7.8972,7.8972,76653.0
2016-06-23 14:35:00,8.96,8.96,8.95,8.96,43644.0,7.8972,7.8972,7.8884,7.8972,43644.0
2016-06-23 14:40:00,8.96,8.96,8.95,8.95,136872.0,7.8972,7.8972,7.8884,7.8884,136872.0
2016-06-23 14:45:00,8.95,8.97,8.95,8.96,167736.0,7.8884,7.9061,7.8884,7.8972,167736.0
2016-06-23 14:50:00,8.96,8.97,8.96,8.97,85131.0,7.8972,7.9061,7.8972,7.9061,85131.0
2016-06-23 14:55:00,8.97,8.97,8.96,8.97,77607.0,7.9061,7.9061,7.8972,7.9061,77607.0
2016-06-23 15:00:00,8.97,8.97,8.96,8.96,130272.0,7.9061,7.9061,7.8972,7.8972,130272.0
2016-06-23 15:05:00,8.96,8.97,8.96,8.96,85671.0,7.8972,7.9061,7.8972,7.8972,85671.0
2016-06-23 15:10:00,8.96,8.97,8.96,8.97,56529.0,7.8972,7.9061,7.8972,7.9061,56529.0
2016-06-23 15:15:00,8.97,8.97,8.96,8.96,91518.0,7.9061,7.9061,7.8972,7.8972,91518.0
2016-06-23 15:20:00,8.96,8.97,8.95,8.96,98757.0,7.8972,7.9061,7.8884,7.8972,98757.0
2016-06-23 15:25:00,8.95,8.97,8.95,8.97,158082.0,7.8884,7.9061,7.8884,7.9061,158082.0
2016-06-23 15:30:00,8.96,8.97,8.96,8.96,151215.0,7.8972,7.9061,7.8972,7.8972,151215.0
2016-06-23 15:35:00,8.96,8.97,8.96,8.96,146331.0,7.8972,7.9061,7.8972,7.8972,146331.0
2016-06-23 15:40:00,8.96,8.98,8.96,8.98,253125.0,7.8972,7.9149,7.8972,7.9149,253125.0
2016-06-23 15:45:00,8.98,8.99,8.98,8.99,270240.0,7.9149,7.9237,7.9149,7.9237,270240.0
2016-06-23 15:50:00,8.99,9.0,8.98,9.0,363210.0,7.9237,7.9325,7.9149,7.9325,363210.0
2016-06-23 15:55:00,9.0,9.0,8.99,9.0,730437.0,7.9325,7.9325,7.9237,7.9325,730437.0
2016-06-24 09:30:00,8.61,8.73,8.61,8.73,805599.0,7.5888,7.6945,7.5888,7.6945,805599.0
2016-06-24 09:35:00,8.73,8.75,8.71,8.75,668160.0,7.6945,7.7122,7.6769,7.7122,668160.0
2016-06-24 09:40:00,8.75,8.78,8.72,8.72,1030392.0,7.7122,7.7386,7.6857,7.6857,1030392.0
2016-06-24 09:45:00,8.72,8.72,8.67,8.69,570507.0,7.6857,7.6857,7.6416,7.6593,570507.0
2016-06-24 09:50:00,8.69,8.71,8.66,8.71,531855.0,7.6593,7.6769,7.6328,7.6769,531855.0
2016-06-24 09:55:00,8.71,8.75,8.71,8.73,495057.0,7.6769,7.7122,7.6769,7.6945,495057.0
2016-06-24 10:00:00,8.73,8.76,8.72,8.75,269766.0,7.6945,7.721,7.6857,7.7122,269766.0
2016-06-24 10:05:00,8.75,8.76,8.73,8.76,433434.0,7.7122,7.721,7.6945,7.721,433434.0
2016-06-24 10:10:00,8.76,8.78,8.75,8.75,310173.0,7.721,7.7386,7.7122,7.7122,310173.0
2016-06-24 10:15:00,8.75,8.75,8.71,8.73,354249.0,7.7122,7.7122,7.6769,7.6945,354249.0
2016-06-24 10:20:00,8.72,8.74,8.7,8.73,561816.0,7.6857,7.7033,7.6681,7.6945,561816.0
2016-06-24 10:25:00,8.73,8.74,8.71,8.72,196110.0,7.6945,7.7033,7.6769,7.6857,196110.0
2016-06-24 10:30:00,8.72,8.74,8.72,8.73,350553.0,7.6857,7.7033,7.6857,7.6945,350553.0
2016-06-24 10:35:00,8.73,8.74,8.7,8.73,210252.0,7.6945,7.7033,7.6681,7.6945,210252.0
2016-06-24 10:40:00,8.73,8.74,8.72,8.72,104460.0,7.6945,7.7033,7.6857,7.6857,104460.0
2016-06-24 10:45:00,8.72,8.72,8.68,8.69,289767.0,7.6857,7.6857,7.6505,7.6593,289767.0
2016-06-24 10:50:00,8.69,8.69,8.67,8.68,157311.0,7.6593,7.6593,7.6416,7.6505,157311.0
2016-06-24 10:55:00,8.68,8.69,8.64,8.65,283581.0,7.6505,7.6593,7.6152,7.624,283581.0
2016-06-24 11:00:00,8.65,8.66,8.63,8.64,297405.0,7.624,7.6328,7.6064,7.6152,297405.0
2016-06-24 11:05:00,8.64,8.67,8.64,8.67,160350.0,7.6152,7.6416,7.6152,7.6416,160350.0
2016-06-24 11:10:00,8.67,8.67,8.65,8.66,110430.0,7.6416,7.6416,7.624,7.6328,110430.0
2016-06-24 11:15:00,8.66,8.67,8.64,8.65,124521.0,7.6328,7.6416,7.6152,7.624,124521.0
2016-06-24 11:20:00,8.64,8.65,8.62,8.63,136635.0,7.6152,7.624,7.5976,7.6064,136635.0
2016-06-24 11:25:00,8.63,8.65,8.62,8.65,145929.0,7.6064,7.624,7.5976,7.624,145929.0
2016-06-24 11:30:00,8.65,8.66,8.64,8.65,116967.0,7.624,7.6328,7.6152,7.624,116967.0
2016-06-24 11:35:00,8.65,8.66,8.64,8.65,135555.0,7.624,7.6328,7.6152,7.624,135555.0
2016-06-24 11:40:00,8.64,8.65,8.62,8.64,251376.0,7.6152,7.624,7.5976,7.6152,251376.0
2016-06-24 11:45:00,8.63,8.65,8.61,8.61,202563.0,7.6064,7.624,7.5888,7.5888,202563.0
2016-06-24 11:50:00,8.62,8.62,8.6,8.6,182496.0,7.5976,7.5976,7.5799,7.5799,182496.0
2016-06-24 11:55:00,8.61,8.62,8.6,8.61,157080.0,7.5888,7.5976,7.5799,7.5888,157080.0
2016-06-24 12:00:00,8.61,8.64,8.61,8.63,402738.0,7.5888,7.6152,7.5888,7.6064,402738.0
2016-06-24 12:05:00,8.63,8.64,8.62,8.63,245265.0,7.6064,7.6152,7.5976,7.6064,245265.0
2016-06-24 12:10:00,8.62,8.63,8.59,8.59,304311.0,7.5976,7.6064,7.5711,7.5711,304311.0
2016-06-24 12:15:00,8.6,8.61,8.59,8.6,224016.0,7.5799,7.5888,7.5711,7.5799,224016.0
2016-06-24 12:20:00,8.61,8.62,8.6,8.6,173367.0,7.5888,7.5976,7.5799,7.5799,173367.0
2016-06-24 12:25:00,8.6,8.62,8.6,8.61,143829.0,7.5799,7.5976,7.5799,7.5888,143829.0
2016-06-24 12:30:00,8.61,8.62,8.61,8.61,134439.0,7.5888,7.5976,7.5888,7.5888,134439.0
2016-06-24 12:35:00,8.61,8.62,8.6,8.6,260775.0,7.5888,7.5976,7.5799,7.5799,260775.0
2016-06-24 12:40:00,8.6,8.6,8.58,8.59,307473.0,7.5799,7.5799,7.5623,7.5711,307473.0
2016-06-24 12:45:00,8.59,8.59,8.58,8.59,165864.0,7.5711,7.5711,7.5623,7.5711,165864.0
2016-06-24 12:50:00,8.59,8.61,8.58,8.61,111966.0,7.5711,7.5888,7.5623,7.5888,111966.0
2016-06-24 12:55:00,8.61,8.62,8.59,8.61,149514.0,7.5888,7.5976,7.5711,7.5888,149514.0
2016-06-24 13:00:00,8.61,8.63,8.6,8.63,284496.0,7.5888,7.6064,7.5799,7.6064,284496.0
2016-06-24 13:05:00,8.63,8.63,8.6,8.61,183639.0,7.6064,7.6064,7.5799,7.5888,183639.0
2016-06-24 13:10:00,8.61,8.64,8.6,8.63,166899.0,7.5888,7.6152,7.5799,7.6064,166899.0
2016-06-24 13:15:00,8.63,8.64,8.62,8.62,106968.0,7.6064,7.6152,7.5976,7.5976,106968.0
2016-06-24 13:20:00,8.62,8.63,8.62,8.63,148605.0,7.5976,7.6064,7.5976,7.6064,148605.0
2016-06-24 13:25:00,8.63,8.63,8.62,8.63,113034.0,7.6064,7.6064,7.5976,7.6064,113034.0
2016-06-24 13:30:00,8.63,8.65,8.62,8.64,120936.0,7.6064,7.624,7.5976,7.6152,120936.0
2016-06-24 13:35:00,8.64,8.65,8.64,8.64,71547.0,7.6152,7.624,7.6152,7.6152,71547.0
2016-06-24 13:40:00,8.64,8.64,8.63,8.63,104853.0,7.6152,7.6152,7.6064,7.6064,104853.0
2016-06-24 13:45:00,8.63,8.63,8.61,8.62,93624.0,7.6064,7.6064,7.5888,7.5976,93624.0
2016-06-24 13:50:00,8.62,8.63,8.61,8.63,128949.0,7.5976,7.6064,7.5888,7.6064,128949.0
2016-06-24 13:55:00,8.63,8.63,8.61,8.62,103083.0,7.6064,7.6064,7.5888,7.5976,103083.0
2016-06-24 14:00:00,8.63,8.64,8.62,8.63,79563.0,7.6064,7.6152,7.5976,7.6064,79563.0
2016-06-24 14:05:00,8.63,8.64,8.63,8.64,88884.0,7.6064,7.6152,7.6064,7.6152,88884.0
2016-06-24 14:10:00,8.64,8.65,8.63,8.64,123393.0,7.6152,7.624,7.6064,7.6152,123393.0
2016-06-24 14:15:00,8.64,8.64,8.62,8.63,148176.0,7.6152,7.6152,7.5976,7.6064,148176.0
2016-06-24 14:20:00,8.62,8.63,8.6,8.6,136812.0,7.5976,7.6064,7.5799,7.5799,136812.0
2016-06-24 14:25:00,8.6,8.61,8.59,8.59,146166.0,7.5799,7.5888,7.5711,7.5711,146166.0
2016-06-24 14:30:00,8.59,8.59,8.58,8.58,228576.0,7.5711,7.5711,7.5623,7.5623,228576.0
2016-06-24 14:35:00,8.58,8.59,8.57,8.59,110445.0,7.5623,7.5711,7.5535,7.5711,110445.0
2016-06-24 14:40:00,8.59,8.59,8.57,8.58,123783.0,7.5711,7.5711,7.5535,7.5623,123783.0
2016-06-24 14:45:00,8.57,8.58,8.55,8.55,414699.0,7.5535,7.5623,7.5359,7.5359,414699.0
2016-06-24 14:50:00,8.55,8.58,8.55,8.58,164046.0,7.5359,7.5623,7.5359,7.5623,164046.0
2016-06-24 14:55:00,8.58,8.59,8.58,8.58,121038.0,7.5623,7.5711,7.5623,7.5623,121038.0
2016-06-24 15:00:00,8.58,8.59,8.57,8.58,130539.0,7.5623,7.5711,7.5535,7.5623,130539.0
2016-06-24 15:05:00,8.58,8.58,8.56,8.57,149391.0,7.5623,7.5623,7.5447,7.5535,149391.0
2016-06-24 15:10:00,8.57,8.57,8.53,8.53,461085.0,7.5535,7.5535,7.5182,7.5182,461085.0
2016-06-24 15:15:00,8.53,8.53,8.5,8.51,312753.0,7.5182,7.5182,7.4918,7.5006,312753.0
2016-06-24 15:20:00,8.51,8.53,8.51,8.52,497259.0,7.5006,7.5182,7.5006,7.5094,497259.0
2016-06-24 15:25:00,8.52,8.53,8.51,8.52,291156.0,7.5094,7.5182,7.5006,7.5094,291156.0
2016-06-24 15:30:00,8.52,8.53,8.52,8.53,528393.0,7.5094,7.5182,7.5094,7.5182,528393.0
2016-06-24 15:35:00,8.53,8.55,8.53,8.55,1207056.0,7.5182,7.5359,7.5182,7.5359,1207056.0
2016-06-24 15:40:00,8.55,8.56,8.55,8.55,813891.0,7.5359,7.5447,7.5359,7.5359,813891.0
2016-06-24 15:45:00,8.55,8.57,8.54,8.57,767982.0,7.5359,7.5535,7.5271,7.5535,767982.0
2016-06-24 15:50:00,8.57,8.6,8.57,8.59,839844.0,7.5535,7.5799,7.5535,7.5711,839844.0
2016-06-24 15:55:00,8.59,8.59,8.56,8.57,2071806.0,7.5711,7.5711,7.5447,7.5535,2071806.0
2016-06-27 09:30:00,8.47,8.53,8.37,8.39,789801.0,7.4654,7.5182,7.3772,7.3949,789801.0
2016-06-27 09:35:00,8.39,8.41,8.36,8.37,281514.0,7.3949,7.4125,7.3684,7.3772,281514.0
2016-06-27 09:40:00,8.37,8.37,8.33,8.33,518178.0,7.3772,7.3772,7.342,7.342,518178.0
2016-06-27 09:45:00,8.33,8.35,8.32,8.33,738507.0,7.342,7.3596,7.3332,7.342,738507.0
2016-06-27 09:50:00,8.33,8.35,8.32,8.33,394185.0,7.342,7.3596,7.3332,7.342,394185.0
2016-06-27 09:55:00,8.33,8.33,8.3,8.3,168675.0,7.342,7.342,7.3155,7.3155,168675.0
2016-06-27 10:00:00,8.3,8.34,8.3,8.3,215955.0,7.3155,7.3508,7.3155,7.3155,215955.0
2016-06-27 10:05:00,8.3,8.31,8.26,8.27,240291.0,7.3155,7.3243,7.2803,7.2891,240291.0
2016-06-27 10:10:00,8.26,8.27,8.24,8.25,324321.0,7.2803,7.2891,7.2626,7.2715,324321.0
2016-06-27 10:15:00,8.25,8.25,8.22,8.22,384873.0,7.2715,7.2715,7.245,7.245,384873.0
2016-06-27 10:20:00,8.23,8.24,8.22,8.22,218265.0,7.2538,7.2626,7.245,7.245,218265.0
2016-06-27 10:25:00,8.22,8.24,8.22,8.23,580977.0,7.245,7.2626,7.245,7.2538,580977.0
2016-06-27 10:30:00,8.23,8.27,8.23,8.27,565836.0,7.2538,7.2891,7.2538,7.2891,565836.0
2016-06-27 10:35:00,8.27,8.27,8.24,8.25,242247.0,7.2891,7.2891,7.2626,7.2715,242247.0
2016-06-27 10:40:00,8.25,8.27,8.24,8.24,238233.0,7.2715,7.2891,7.2626,7.2626,238233.0
2016-06-27 10:45:00,8.24,8.25,8.21,8.21,250014.0,7.2626,7.2715,7.2362,7.2362,250014.0
2016-06-27 10:50:00,8.21,8.21,8.17,8.18,224145.0,7.2362,7.2362,7.2009,7.2098,224145.0
2016-06-27 10:55:00,8.18,8.19,8.17,8.17,223464.0,7.2098,7.2186,7.2009,7.2009,223464.0
2016-06-27 11:00:00,8.17,8.21,8.17,8.2,231372.0,7.2009,7.2362,7.2009,7.2274,231372.0
2016-06-27 11:05:00,8.2,8.22,8.19,8.2,215688.0,7.2274,7.245,7.2186,7.2274,215688.0
2016-06-27 11:10:00,8.2,8.2,8.18,8.18,244422.0,7.2274,7.2274,7.2098,7.2098,244422.0
2016-06-27 11:15:00,8.19,8.2,8.18,8.2,266097.0,7.2186,7.2274,7.2098,7.2274,266097.0
2016-06-27 11:20:00,8.2,8.22,8.19,8.2,252540.0,7.2274,7.245,7.2186,7.2274,252540.0
2016-06-27 11:25:00,8.2,8.24,8.19,8.24,329811.0,7.2274,7.2626,7.2186,7.2626,329811.0
2016-06-27 11:30:00,8.24,8.28,8.23,8.27,511257.0,7.2626,7.2979,7.2538,7.2891,511257.0
2016-06-27 11:35:00,8.27,8.3,8.27,8.3,260487.0,7.2891,7.3155,7.2891,7.3155,260487.0
2016-06-27 11:40:00,8.3,8.31,8.29,8.31,132630.0,7.3155,7.3243,7.3067,7.3243,132630.0
2016-06-27 11:45:00,8.31,8.33,8.29,8.3,226746.0,7.3243,7.342,7.3067,7.3155,226746.0
2016-06-27 11:50:00,8.3,8.31,8.28,8.29,106233.0,7.3155,7.3243,7.2979,7.3067,106233.0
2016-06-27 11:55:00,8.29,8.3,8.27,8.28,396243.0,7.3067,7.3155,7.2891,7.2979,396243.0
2016-06-27 12:00:00,8.28,8.28,8.27,8.28,118101.0,7.2979,7.2979,7.2891,7.2979,118101.0
2016-06-27 12:05:00,8.28,8.29,8.27,8.28,204555.0,7.2979,7.3067,7.2891,7.2979,204555.0
2016-06-27 12:10:00,8.28,8.28,8.27,8.27,275370.0,7.2979,7.2979,7.2891,7.2891,275370.0
2016-06-27 12:15:00,8.27,8.28,8.27,8.28,193386.0,7.2891,7.2979,7.2891,7.2979,193386.0
2016-06-27 12:20:00,8.28,8.28,8.27,8.28,170550.0,7.2979,7.2979,7.2891,7.2979,170550.0
2016-06-27 12:25:00,8.28,8.29,8.27,8.28,164508.0,7.2979,7.3067,7.2891,7.2979,164508.0
2016-06-27 12:30:00,8.28,8.29,8.27,8.28,245976.0,7.2979,7.3067,7.2891,7.2979,245976.0
2016-06-27 12:35:00,8.28,8.28,8.27,8.27,120588.0,7.2979,7.2979,7.2891,7.2891,120588.0
2016-06-27 12:40:00,8.27,8.27,8.25,8.26,151254.0,7.2891,7.2891,7.2715,7.2803,151254.0
2016-06-27 12:45:00,8.26,8.27,8.25,8.27,90198.0,7.2803,7.2891,7.2715,7.2891,90198.0
2016-06-27 12:50:00,8.27,8.27,8.25,8.26,121986.0,7.2891,7.2891,7.2715,7.2803,121986.0
2016-06-27 12:55:00,8.26,8.28,8.26,8.27,166485.0,7.2803,7.2979,7.2803,7.2891,166485.0
2016-06-27 13:00:00,8.27,8.27,8.26,8.26,280071.0,7.2891,7.2891,7.2803,7.2803,280071.0
2016-06-27 13:05:00,8.26,8.27,8.25,8.25,151068.0,7.2803,7.2891,7.2715,7.2715,151068.0
2016-06-27 13:10:00,8.25,8.26,8.25,8.25,85137.0,7.2715,7.2803,7.2715,7.2715,85137.0
2016-06-27 13:15:00,8.25,8.27,8.25,8.27,69066.0,7.2715,7.2891,7.2715,7.2891,69066.0
2016-06-27 13:20:00,8.27,8.27,8.26,8.26,96030.0,7.2891,7.2891,7.2803,7.2803,96030.0
2016-06-27 13:25:00,8.26,8.28,8.26,8.27,119970.0,7.2803,7.2979,7.2803,7.2891,119970.0
2016-06-27 13:30:00,8.27,8.28,8.25,8.26,185880.0,7.2891,7.2979,7.2715,7.2803,185880.0
2016-06-27 13:35:00,8.26,8.26,8.25,8.25,131826.0,7.2803,7.2803,7.2715,7.2715,131826.0
2016-06-27 13:40:00,8.25,8.25,8.22,8.23,280026.0,7.2715,7.2715,7.245,7.2538,280026.0
2016-06-27 13:45:00,8.22,8.24,8.22,8.23,133044.0,7.245,7.2626,7.245,7.2538,133044.0
2016-06-27 13:50:00,8.23,8.24,8.22,8.23,102978.0,7.2538,7.2626,7.245,7.2538,102978.0
2016-06-27 13:55:00,8.23,8.24,8.22,8.22,297102.0,7.2538,7.2626,7.245,7.245,297102.0
2016-06-27 14:00:00,8.22,8.23,8.22,8.23,437412.0,7.245,7.2538,7.245,7.2538,437412.0
2016-06-27 14:05:00,8.22,8.23,8.2,8.21,185535.0,7.245,7.2538,7.2274,7.2362,185535.0
2016-06-27 14:10:00,8.21,8.21,8.19,8.19,168309.0,7.2362,7.2362,7.2186,7.2186,168309.0
2016-06-27 14:15:00,8.19,8.2,8.17,8.18,287280.0,7.2186,7.2274,7.2009,7.2098,287280.0
2016-06-27 14:20:00,8.18,8.21,8.18,8.2,477780.0,7.2098,7.2362,7.2098,7.2274,477780.0
2016-06-27 14:25:00,8.2,8.21,8.19,8.21,224625.0,7.2274,7.2362,7.2186,7.2362,224625.0
2016-06-27 14:30:00,8.21,8.21,8.19,8.2,194730.0,7.2362,7.2362,7.2186,7.2274,194730.0
2016-06-27 14:35:00,8.2,8.22,8.2,8.21,142836.0,7.2274,7.245,7.2274,7.2362,142836.0
2016-06-27 14:40:00,8.21,8.21,8.2,8.2,231045.0,7.2362,7.2362,7.2274,7.2274,231045.0
2016-06-27 14:45:00,8.21,8.21,8.18,8.18,160476.0,7.2362,7.2362,7.2098,7.2098,160476.0
2016-06-27 14:50:00,8.18,8.18,8.17,8.17,257538.0,7.2098,7.2098,7.2009,7.2009,257538.0
2016-06-27 14:55:00,8.17,8.18,8.17,8.17,195336.0,7.2009,7.2098,7.2009,7.2009,195336.0
2016-06-27 15:00:00,8.17,8.2,8.17,8.2,222891.0,7.2009,7.2274,7.2009,7.2274,222891.0
2016-06-27 15:05:00,8.2,8.2,8.18,8.19,236466.0,7.2274,7.2274,7.2098,7.2186,236466.0
2016-06-27 15:10:00,8.19,8.2,8.18,8.19,278217.0,7.2186,7.2274,7.2098,7.2186,278217.0
2016-06-27 15:15:00,8.19,8.19,8.16,8.17,470763.0,7.2186,7.2186,7.1921,7.2009,470763.0
2016-06-27 15:20:00,8.16,8.17,8.14,8.15,304536.0,7.1921,7.2009,7.1745,7.1833,304536.0
2016-06-27 15:25:00,8.15,8.17,8.15,8.17,469692.0,7.1833,7.2009,7.1833,7.2009,469692.0
2016-06-27 15:30:00,8.16,8.17,8.16,8.16,888924.0,7.1921,7.2009,7.1921,7.1921,888924.0
2016-06-27 15:35:00,8.16,8.19,8.15,8.18,1502421.0,7.1921,7.2186,7.1833,7.2098,1502421.0
2016-06-27 15:40:00,8.18,8.19,8.17,8.18,850257.0,7.2098,7.2186,7.2009,7.2098,850257.0
2016-06-27 15:45:00,8.18,8.2,8.18,8.2,797868.0,7.2098,7.2274,7.2098,7.2274,797868.0
2016-06-27 15:50:00,8.19,8.2,8.18,8.18,926967.0,7.2186,7.2274,7.2098,7.2098,926967.0
2016-06-27 15:55:00,8.18,8.19,8.16,8.16,3307809.0,7.2098,7.2186,7.1921,7.1921,3307809.0
2016-06-28 09:30:00,8.25,8.3,8.23,8.27,654720.0,7.2715,7.3155,7.2538,7.2891,654720.0
2016-06-28 09:35:00,8.27,8.28,8.23,8.24,504597.0,7.2891,7.2979,7.2538,7.2626,504597.0
2016-06-28 09:40:00,8.25,8.28,8.24,8.27,311139.0,7.2715,7.2979,7.2626,7.2891,311139.0
2016-06-28 09:45:00,8.27,8.28,8.24,8.26,513492.0,7.2891,7.2979,7.2626,7.2803,513492.0
2016-06-28 09:50:00,8.26,8.28,8.26,8.28,216462.0,7.2803,7.2979,7.2803,7.2979,216462.0
2016-06-28 09:55:00,8.28,8.3,8.28,8.29,759951.0,7.2979,7.3155,7.2979,7.3067,759951.0
2016-06-28 10:00:00,8.3,8.33,8.29,8.32,585693.0,7.3155,7.342,7.3067,7.3332,585693.0
2016-06-28 10:05:00,8.32,8.33,8.3,8.3,267036.0,7.3332,7.342,7.3155,7.3155,267036.0
2016-06-28 10:10:00,8.3,8.33,8.3,8.32,475629.0,7.3155,7.342,7.3155,7.3332,475629.0
2016-06-28 10:15:00,8.33,8.33,8.31,8.32,275652.0,7.342,7.342,7.3243,7.3332,275652.0
2016-06-28 10:20:00,8.32,8.33,8.31,8.31,286272.0,7.3332,7.342,7.3243,7.3243,286272.0
2016-06-28 10:25:00,8.32,8.32,8.29,8.29,354051.0,7.3332,7.3332,7.3067,7.3067,354051.0
2016-06-28 10:30:00,8.29,8.31,8.28,8.31,358119.0,7.3067,7.3243,7.2979,7.3243,358119.0
2016-06-28 10:35:00,8.31,8.31,8.28,8.29,381717.0,7.3243,7.3243,7.2979,7.3067,381717.0
2016-06-28 10:40:00,8.29,8.3,8.28,8.3,186546.0,7.3067,7.3155,7.2979,7.3155,186546.0
2016-06-28 10:45:00,8.3,8.31,8.29,8.3,201882.0,7.3155,7.3243,7.3067,7.3155,201882.0
2016-06-28 10:50:00,8.29,8.31,8.29,8.31,164169.0,7.3067,7.3243,7.3067,7.3243,164169.0
2016-06-28 10:55:00,8.31,8.31,8.28,8.29,396036.0,7.3243,7.3243,7.2979,7.3067,396036.0
2016-06-28 11:00:00,8.29,8.29,8.27,8.28,311889.0,7.3067,7.3067,7.2891,7.2979,311889.0
2016-06-28 11:05:00,8.28,8.3,8.28,8.28,296268.0,7.2979,7.3155,7.2979,7.2979,296268.0
2016-06-28 11:10:00,8.28,8.29,8.27,8.28,350751.0,7.2979,7.3067,7.2891,7.2979,350751.0
2016-06-28 11:15:00,8.28,8.29,8.27,8.28,151722.0,7.2979,7.3067,7.2891,7.2979,151722.0
2016-06-28 11:20:00,8.28,8.28,8.25,8.26,253611.0,7.2979,7.2979,7.2715,7.2803,253611.0
2016-06-28 11:25:00,8.26,8.26,8.24,8.25,198900.0,7.2803,7.2803,7.2626,7.2715,198900.0
2016-06-28 11:30:00,8.25,8.26,8.24,8.26,179577.0,7.2715,7.2803,7.2626,7.2803,179577.0
2016-06-28 11:35:00,8.26,8.26,8.25,8.26,153633.0,7.2803,7.2803,7.2715,7.2803,153633.0
2016-06-28 11:40:00,8.26,8.26,8.25,8.26,150438.0,7.2803,7.2803,7.2715,7.2803,150438.0
2016-06-28 11:45:00,8.26,8.28,8.26,8.28,138765.0,7.2803,7.2979,7.2803,7.2979,138765.0
2016-06-28 11:50:00,8.28,8.28,8.27,8.28,149844.0,7.2979,7.2979,7.2891,7.2979,149844.0
2016-06-28 11:55:00,8.28,8.29,8.27,8.27,202272.0,7.2979,7.3067,7.2891,7.2891,202272.0
2016-06-28 12:00:00,8.28,8.28,8.26,8.26,167664.0,7.2979,7.2979,7.2803,7.2803,167664.0
2016-06-28 12:05:00,8.26,8.27,8.26,8.27,116754.0,7.2803,7.2891,7.2803,7.2891,116754.0
2016-06-28 12:10:00,8.26,8.28,8.26,8.27,129417.0,7.2803,7.2979,7.2803,7.2891,129417.0
2016-06-28 12:15:00,8.27,8.27,8.26,8.26,139770.0,7.2891,7.2891,7.2803,7.2803,139770.0
2016-06-28 12:20:00,8.26,8.27,8.26,8.26,123771.0,7.2803,7.2891,7.2803,7.2803,123771.0
2016-06-28 12:25:00,8.26,8.27,8.26,8.26,158415.0,7.2803,7.2891,7.2803,7.2803,158415.0
2016-06-28 12:30:00,8.26,8.27,8.26,8.26,196032.0,7.2803,7.2891,7.2803,7.2803,196032.0
2016-06-28 12:35:00,8.26,8.27,8.26,8.27,149094.0,7.2803,7.2891,7.2803,7.2891,149094.0
2016-06-28 12:40:00,8.27,8.28,8.26,8.27,158271.0,7.2891,7.2979,7.2803,7.2891,158271.0
2016-06-28 12:45:00,8.26,8.27,8.25,8.25,292518.0,7.2803,7.2891,7.2715,7.2715,292518.0
2016-06-28 12:50:00,8.25,8.25,8.25,8.25,138162.0,7.2715,7.2715,7.2715,7.2715,138162.0
2016-06-28 12:55:00,8.25,8.25,8.24,8.24,322224.0,7.2715,7.2715,7.2626,7.2626,322224.0
2016-06-28 13:00:00,8.24,8.25,8.24,8.24,201879.0,7.2626,7.2715,7.2626,7.2626,201879.0
2016-06-28 13:05:00,8.24,8.25,8.22,8.24,326175.0,7.2626,7.2715,7.245,7.2626,326175.0
2016-06-28 13:10:00,8.24,8.24,8.24,8.24,90282.0,7.2626,7.2626,7.2626,7.2626,90282.0
2016-06-28 13:15:00,8.24,8.24,8.22,8.22,297456.0,7.2626,7.2626,7.245,7.245,297456.0
2016-06-28 13:20:00,8.22,8.23,8.21,8.21,116247.0,7.245,7.2538,7.2362,7.2362,116247.0
2016-06-28 13:25:00,8.21,8.23,8.21,8.23,245772.0,7.2362,7.2538,7.2362,7.2538,245772.0
2016-06-28 13:30:00,8.23,8.24,8.22,8.22,207867.0,7.2538,7.2626,7.245,7.245,207867.0
2016-06-28 13:35:00,8.22,8.24,8.22,8.23,147741.0,7.245,7.2626,7.245,7.2538,147741.0
2016-06-28 13:40:00,8.23,8.24,8.23,8.23,161952.0,7.2538,7.2626,7.2538,7.2538,161952.0
2016-06-28 13:45:00,8.23,8.23,8.23,8.23,102108.0,7.2538,7.2538,7.2538,7.2538,102108.0
2016-06-28 13:50:00,8.23,8.24,8.22,8.24,181626.0,7.2538,7.2626,7.245,7.2626,181626.0
2016-06-28 13:55:00,8.24,8.25,8.23,8.24,699633.0,7.2626,7.2715,7.2538,7.2626,699633.0
2016-06-28 14:00:00,8.24,8.27,8.24,8.26,557073.0,7.2626,7.2891,7.2626,7.2803,557073.0
2016-06-28 14:05:00,8.26,8.26,8.25,8.26,366630.0,7.2803,7.2803,7.2715,7.2803,366630.0
2016-06-28 14:10:00,8.26,8.26,8.24,8.24,157941.0,7.2803,7.2803,7.2626,7.2626,157941.0
2016-06-28 14:15:00,8.24,8.26,8.23,8.25,200343.0,7.2626,7.2803,7.2538,7.2715,200343.0
2016-06-28 14:20:00,8.25,8.25,8.24,8.24,92370.0,7.2715,7.2715,7.2626,7.2626,92370.0
2016-06-28 14:25:00,8.24,8.26,8.24,8.26,242049.0,7.2626,7.2803,7.2626,7.2803,242049.0
2016-06-28 14:30:00,8.25,8.28,8.25,8.28,955059.0,7.2715,7.2979,7.2715,7.2979,955059.0
2016-06-28 14:35:00,8.28,8.31,8.28,8.3,265275.0,7.2979,7.3243,7.2979,7.3155,265275.0
2016-06-28 14:40:00,8.3,8.3,8.29,8.29,305022.0,7.3155,7.3155,7.3067,7.3067,305022.0
2016-06-28 14:45:00,8.29,8.31,8.29,8.31,166719.0,7.3067,7.3243,7.3067,7.3243,166719.0
2016-06-28 14:50:00,8.31,8.34,8.31,8.34,260760.0,7.3243,7.3508,7.3243,7.3508,260760.0
2016-06-28 14:55:00,8.34,8.37,8.34,8.36,217065.0,7.3508,7.3772,7.3508,7.3684,217065.0
2016-06-28 15:00:00,8.36,8.36,8.34,8.35,183288.0,7.3684,7.3684,7.3508,7.3596,183288.0
2016-06-28 15:05:00,8.35,8.36,8.35,8.36,165015.0,7.3596,7.3684,7.3596,7.3684,165015.0
2016-06-28 15:10:00,8.35,8.38,8.35,8.38,349164.0,7.3596,7.386,7.3596,7.386,349164.0
2016-06-28 15:15:00,8.38,8.38,8.36,8.36,274389.0,7.386,7.386,7.3684,7.3684,274389.0
2016-06-28 15:20:00,8.36,8.37,8.35,8.35,297243.0,7.3684,7.3772,7.3596,7.3596,297243.0
2016-06-28 15:25:00,8.35,8.36,8.33,8.35,273945.0,7.3596,7.3684,7.342,7.3596,273945.0
2016-06-28 15:30:00,8.34,8.36,8.34,8.34,324747.0,7.3508,7.3684,7.3508,7.3508,324747.0
2016-06-28 15:35:00,8.34,8.36,8.33,8.35,343896.0,7.3508,7.3684,7.342,7.3596,343896.0
2016-06-28 15:40:00,8.35,8.36,8.35,8.36,363852.0,7.3596,7.3684,7.3596,7.3684,363852.0
2016-06-28 15:45:00,8.36,8.37,8.36,8.37,434826.0,7.3684,7.3772,7.3684,7.3772,434826.0
2016-06-28 15:50:00,8.37,8.37,8.35,8.36,359838.0,7.3772,7.3772,7.3596,7.3684,359838.0
2016-06-28 15:55:00,8.36,8.37,8.36,8.37,915687.0,7.3684,7.3772,7.3684,7.3772,915687.0
2016-06-29 09:30:00,8.45,8.55,8.42,8.54,500520.0,7.4477,7.5359,7.4213,7.5271,500520.0
2016-06-29 09:35:00,8.54,8.55,8.45,8.5,291624.0,7.5271,7.5359,7.4477,7.4918,291624.0
2016-06-29 09:40:00,8.5,8.5,8.45,8.47,232683.0,7.4918,7.4918,7.4477,7.4654,232683.0
2016-06-29 09:45:00,8.48,8.48,8.45,8.46,423150.0,7.4742,7.4742,7.4477,7.4566,423150.0
2016-06-29 09:50:00,8.46,8.49,8.45,8.48,434382.0,7.4566,7.483,7.4477,7.4742,434382.0
2016-06-29 09:55:00,8.48,8.5,8.47,8.47,315483.0,7.4742,7.4918,7.4654,7.4654,315483.0
2016-06-29 10:00:00,8.47,8.52,8.47,8.5,181677.0,7.4654,7.5094,7.4654,7.4918,181677.0
2016-06-29 10:05:00,8.5,8.51,8.49,8.5,147831.0,7.4918,7.5006,7.483,7.4918,147831.0
2016-06-29 10:10:00,8.51,8.52,8.5,8.51,142206.0,7.5006,7.5094,7.4918,7.5006,142206.0
2016-06-29 10:15:00,8.51,8.52,8.51,8.51,97278.0,7.5006,7.5094,7.5006,7.5006,97278.0
2016-06-29 10:20:00,8.51,8.53,8.51,8.52,196977.0,7.5006,7.5182,7.5006,7.5094,196977.0
2016-06-29 10:25:00,8.52,8.54,8.51,8.51,470097.0,7.5094,7.5271,7.5006,7.5006,470097.0
2016-06-29 10:30:00,8.51,8.53,8.51,8.51,270036.0,7.5006,7.5182,7.5006,7.5006,270036.0
2016-06-29 10:35:00,8.51,8.52,8.5,8.5,222378.0,7.5006,7.5094,7.4918,7.4918,222378.0
2016-06-29 10:40:00,8.5,8.51,8.5,8.51,138732.0,7.4918,7.5006,7.4918,7.5006,138732.0
2016-06-29 10:45:00,8.51,8.53,8.5,8.53,223527.0,7.5006,7.5182,7.4918,7.5182,223527.0
2016-06-29 10:50:00,8.53,8.54,8.52,8.53,129225.0,7.5182,7.5271,7.5094,7.5182,129225.0
2016-06-29 10:55:00,8.53,8.53,8.52,8.53,140049.0,7.5182,7.5182,7.5094,7.5182,140049.0
2016-06-29 11:00:00,8.53,8.55,8.52,8.54,150174.0,7.5182,7.5359,7.5094,7.5271,150174.0
2016-06-29 11:05:00,8.54,8.54,8.53,8.54,134958.0,7.5271,7.5271,7.5182,7.5271,134958.0
2016-06-29 11:10:00,8.54,8.55,8.53,8.54,164340.0,7.5271,7.5359,7.5182,7.5271,164340.0
2016-06-29 11:15:00,8.54,8.55,8.53,8.54,94296.0,7.5271,7.5359,7.5182,7.5271,94296.0
2016-06-29 11:20:00,8.54,8.55,8.54,8.55,155262.0,7.5271,7.5359,7.5271,7.5359,155262.0
2016-06-29 11:25:00,8.55,8.56,8.54,8.56,150348.0,7.5359,7.5447,7.5271,7.5447,150348.0
2016-06-29 11:30:00,8.56,8.57,8.55,8.57,118470.0,7.5447,7.5535,7.5359,7.5535,118470.0
2016-06-29 11:35:00,8.56,8.58,8.56,8.56,118563.0,7.5447,7.5623,7.5447,7.5447,118563.0
2016-06-29 11:40:00,8.56,8.57,8.56,8.56,103773.0,7.5447,7.5535,7.5447,7.5447,103773.0
2016-06-29 11:45:00,8.56,8.56,8.55,8.56,69570.0,7.5447,7.5447,7.5359,7.5447,69570.0
2016-06-29 11:50:00,8.56,8.56,8.55,8.56,154332.0,7.5447,7.5447,7.5359,7.5447,154332.0
2016-06-29 11:55:00,8.56,8.57,8.56,8.56,142266.0,7.5447,7.5535,7.5447,7.5447,142266.0
2016-06-29 12:00:00,8.56,8.56,8.55,8.55,101145.0,7.5447,7.5447,7.5359,7.5359,101145.0
2016-06-29 12:05:00,8.55,8.56,8.55,8.56,76773.0,7.5359,7.5447,7.5359,7.5447,76773.0
2016-06-29 12:10:00,8.56,8.56,8.55,8.55,65526.0,7.5447,7.5447,7.5359,7.5359,65526.0
2016-06-29 12:15:00,8.55,8.56,8.55,8.55,104568.0,7.5359,7.5447,7.5359,7.5359,104568.0
2016-06-29 12:20:00,8.55,8.56,8.55,8.56,119097.0,7.5359,7.5447,7.5359,7.5447,119097.0
2016-06-29 12:25:00,8.56,8.57,8.55,8.57,54768.0,7.5447,7.5535,7.5359,7.5535,54768.0
2016-06-29 12:30:00,8.57,8.57,8.55,8.56,120072.0,7.5535,7.5535,7.5359,7.5447,120072.0
2016-06-29 12:35:00,8.56,8.57,8.56,8.57,100728.0,7.5447,7.5535,7.5447,7.5535,100728.0
2016-06-29 12:40:00,8.56,8.57,8.55,8.55,130665.0,7.5447,7.5535,7.5359,7.5359,130665.0
2016-06-29 12:45:00,8.55,8.56,8.54,8.55,127671.0,7.5359,7.5447,7.5271,7.5359,127671.0
2016-06-29 12:50:00,8.55,8.55,8.54,8.55,111711.0,7.5359,7.5359,7.5271,7.5359,111711.0
2016-06-29 12:55:00,8.55,8.56,8.55,8.56,71649.0,7.5359,7.5447,7.5359,7.5447,71649.0
2016-06-29 13:00:00,8.56,8.56,8.55,8.56,95319.0,7.5447,7.5447,7.5359,7.5447,95319.0
2016-06-29 13:05:00,8.56,8.56,8.55,8.55,70032.0,7.5447,7.5447,7.5359,7.5359,70032.0
2016-06-29 13:10:00,8.55,8.55,8.54,8.54,158340.0,7.5359,7.5359,7.5271,7.5271,158340.0
2016-06-29 13:15:00,8.54,8.55,8.54,8.55,98853.0,7.5271,7.5359,7.5271,7.5359,98853.0
2016-06-29 13:20:00,8.55,8.56,8.54,8.56,118779.0,7.5359,7.5447,7.5271,7.5447,118779.0
2016-06-29 13:25:00,8.56,8.56,8.55,8.55,65694.0,7.5447,7.5447,7.5359,7.5359,65694.0
2016-06-29 13:30:00,8.55,8.55,8.54,8.54,112689.0,7.5359,7.5359,7.5271,7.5271,112689.0
2016-06-29 13:35:00,8.54,8.54,8.53,8.54,126327.0,7.5271,7.5271,7.5182,7.5271,126327.0
2016-06-29 13:40:00,8.54,8.55,8.53,8.54,95013.0,7.5271,7.5359,7.5182,7.5271,95013.0
2016-06-29 13:45:00,8.54,8.54,8.53,8.53,122988.0,7.5271,7.5271,7.5182,7.5182,122988.0
2016-06-29 13:50:00,8.53,8.54,8.52,8.54,110697.0,7.5182,7.5271,7.5094,7.5271,110697.0
2016-06-29 13:55:00,8.54,8.55,8.54,8.55,86382.0,7.5271,7.5359,7.5271,7.5359,86382.0
2016-06-29 14:00:00,8.55,8.55,8.54,8.55,166377.0,7.5359,7.5359,7.5271,7.5359,166377.0
2016-06-29 14:05:00,8.55,8.56,8.54,8.55,161235.0,7.5359,7.5447,7.5271,7.5359,161235.0
2016-06-29 14:10:00,8.55,8.56,8.54,8.55,116643.0,7.5359,7.5447,7.5271,7.5359,116643.0
2016-06-29 14:15:00,8.55,8.56,8.54,8.54,131556.0,7.5359,7.5447,7.5271,7.5271,131556.0
2016-06-29 14:20:00,8.54,8.56,8.54,8.55,171057.0,7.5271,7.5447,7.5271,7.5359,171057.0
2016-06-29 14:25:00,8.55,8.55,8.54,8.55,87405.0,7.5359,7.5359,7.5271,7.5359,87405.0
2016-06-29 14:30:00,8.55,8.56,8.55,8.56,84639.0,7.5359,7.5447,7.5359,7.5447,84639.0
2016-06-29 14:35:00,8.55,8.56,8.55,8.56,115449.0,7.5359,7.5447,7.5359,7.5447,115449.0
2016-06-29 14:40:00,8.56,8.57,8.55,8.56,130494.0,7.5447,7.5535,7.5359,7.5447,130494.0
2016-06-29 14:45:00,8.56,8.57,8.55,8.55,166263.0,7.5447,7.5535,7.5359,7.5359,166263.0
2016-06-29 14:50:00,8.55,8.56,8.54,8.55,117879.0,7.5359,7.5447,7.5271,7.5359,117879.0
2016-06-29 14:55:00,8.54,8.57,8.54,8.56,159036.0,7.5271,7.5535,7.5271,7.5447,159036.0
2016-06-29 15:00:00,8.56,8.57,8.55,8.56,228261.0,7.5447,7.5535,7.5359,7.5447,228261.0
2016-06-29 15:05:00,8.56,8.57,8.55,8.56,129348.0,7.5447,7.5535,7.5359,7.5447,129348.0
2016-06-29 15:10:00,8.57,8.57,8.56,8.56,181512.0,7.5535,7.5535,7.5447,7.5447,181512.0
2016-06-29 15:15:00,8.56,8.57,8.56,8.56,180381.0,7.5447,7.5535,7.5447,7.5447,180381.0
2016-06-29 15:20:00,8.57,8.57,8.55,8.55,199107.0,7.5535,7.5535,7.5359,7.5359,199107.0
2016-06-29 15:25:00,8.55,8.56,8.55,8.56,166797.0,7.5359,7.5447,7.5359,7.5447,166797.0
2016-06-29 15:30:00,8.56,8.56,8.54,8.56,207543.0,7.5447,7.5447,7.5271,7.5447,207543.0
2016-06-29 15:35:00,8.56,8.56,8.55,8.55,269244.0,7.5447,7.5447,7.5359,7.5359,269244.0
2016-06-29 15:40:00,8.56,8.56,8.54,8.55,385737.0,7.5447,7.5447,7.5271,7.5359,385737.0
2016-06-29 15:45:00,8.55,8.56,8.54,8.56,405501.0,7.5359,7.5447,7.5271,7.5447,405501.0
2016-06-29 15:50:00,8.56,8.57,8.55,8.56,643614.0,7.5447,7.5535,7.5359,7.5447,643614.0
2016-06-29 15:55:00,8.56,8.57,8.55,8.56,1191579.0,7.5447,7.5535,7.5359,7.5447,1191579.0
2016-06-30 09:30:00,8.58,8.59,8.56,8.57,276072.0,7.5623,7.5711,7.5447,7.5535,276072.0
2016-06-30 09:35:00,8.58,8.58,8.55,8.57,221082.0,7.5623,7.5623,7.5359,7.5535,221082.0
2016-06-30 09:40:00,8.57,8.58,8.54,8.55,228051.0,7.5535,7.5623,7.5271,7.5359,228051.0
2016-06-30 09:45:00,8.55,8.56,8.53,8.56,220959.0,7.5359,7.5447,7.5182,7.5447,220959.0
2016-06-30 09:50:00,8.56,8.56,8.53,8.54,209688.0,7.5447,7.5447,7.5182,7.5271,209688.0
2016-06-30 09:55:00,8.53,8.54,8.47,8.48,725979.0,7.5182,7.5271,7.4654,7.4742,725979.0
2016-06-30 10:00:00,8.48,8.5,8.45,8.48,471699.0,7.4742,7.4918,7.4477,7.4742,471699.0
2016-06-30 10:05:00,8.48,8.49,8.47,8.48,153132.0,7.4742,7.483,7.4654,7.4742,153132.0
2016-06-30 10:10:00,8.48,8.52,8.48,8.52,186009.0,7.4742,7.5094,7.4742,7.5094,186009.0
2016-06-30 10:15:00,8.53,8.53,8.51,8.51,143136.0,7.5182,7.5182,7.5006,7.5006,143136.0
2016-06-30 10:20:00,8.52,8.52,8.51,8.51,120249.0,7.5094,7.5094,7.5006,7.5006,120249.0
2016-06-30 10:25:00,8.52,8.52,8.5,8.5,116604.0,7.5094,7.5094,7.4918,7.4918,116604.0
2016-06-30 10:30:00,8.5,8.52,8.5,8.52,116715.0,7.4918,7.5094,7.4918,7.5094,116715.0
2016-06-30 10:35:00,8.52,8.52,8.45,8.45,390465.0,7.5094,7.5094,7.4477,7.4477,390465.0
2016-06-30 10:40:00,8.45,8.48,8.42,8.47,429654.0,7.4477,7.4742,7.4213,7.4654,429654.0
2016-06-30 10:45:00,8.47,8.51,8.47,8.51,207036.0,7.4654,7.5006,7.4654,7.5006,207036.0
2016-06-30 10:50:00,8.51,8.53,8.51,8.53,169509.0,7.5006,7.5182,7.5006,7.5182,169509.0
2016-06-30 10:55:00,8.53,8.55,8.53,8.55,188724.0,7.5182,7.5359,7.5182,7.5359,188724.0
2016-06-30 11:00:00,8.55,8.55,8.52,8.53,285174.0,7.5359,7.5359,7.5094,7.5182,285174.0
2016-06-30 11:05:00,8.53,8.56,8.51,8.55,782154.0,7.5182,7.5447,7.5006,7.5359,782154.0
2016-06-30 11:10:00,8.55,8.57,8.55,8.57,190446.0,7.5359,7.5535,7.5359,7.5535,190446.0
2016-06-30 11:15:00,8.57,8.58,8.55,8.56,156345.0,7.5535,7.5623,7.5359,7.5447,156345.0
2016-06-30 11:20:00,8.56,8.57,8.55,8.57,188649.0,7.5447,7.5535,7.5359,7.5535,188649.0
2016-06-30 11:25:00,8.56,8.58,8.56,8.58,132450.0,7.5447,7.5623,7.5447,7.5623,132450.0
2016-06-30 11:30:00,8.58,8.59,8.54,8.55,307824.0,7.5623,7.5711,7.5271,7.5359,307824.0
2016-06-30 11:35:00,8.55,8.57,8.53,8.57,352389.0,7.5359,7.5535,7.5182,7.5535,352389.0
2016-06-30 11:40:00,8.57,8.57,8.54,8.55,154905.0,7.5535,7.5535,7.5271,7.5359,154905.0
2016-06-30 11:45:00,8.55,8.58,8.55,8.58,95871.0,7.5359,7.5623,7.5359,7.5623,95871.0
2016-06-30 11:50:00,8.58,8.58,8.56,8.57,122334.0,7.5623,7.5623,7.5447,7.5535,122334.0
2016-06-30 11:55:00,8.57,8.58,8.56,8.57,103722.0,7.5535,7.5623,7.5447,7.5535,103722.0
2016-06-30 12:00:00,8.57,8.58,8.56,8.57,282909.0,7.5535,7.5623,7.5447,7.5535,282909.0
2016-06-30 12:05:00,8.57,8.57,8.54,8.55,213906.0,7.5535,7.5535,7.5271,7.5359,213906.0
2016-06-30 12:10:00,8.55,8.57,8.55,8.57,143664.0,7.5359,7.5535,7.5359,7.5535,143664.0
2016-06-30 12:15:00,8.57,8.59,8.57,8.58,143352.0,7.5535,7.5711,7.5535,7.5623,143352.0
2016-06-30 12:20:00,8.58,8.6,8.57,8.59,126243.0,7.5623,7.5799,7.5535,7.5711,126243.0
2016-06-30 12:25:00,8.59,8.6,8.59,8.6,114024.0,7.5711,7.5799,7.5711,7.5799,114024.0
2016-06-30 12:30:00,8.59,8.6,8.58,8.59,118620.0,7.5711,7.5799,7.5623,7.5711,118620.0
2016-06-30 12:35:00,8.59,8.59,8.59,8.59,142164.0,7.5711,7.5711,7.5711,7.5711,142164.0
2016-06-30 12:40:00,8.59,8.6,8.58,8.59,104292.0,7.5711,7.5799,7.5623,7.5711,104292.0
2016-06-30 12:45:00,8.59,8.61,8.59,8.61,128169.0,7.5711,7.5888,7.5711,7.5888,128169.0
2016-06-30 12:50:00,8.61,8.62,8.6,8.62,135690.0,7.5888,7.5976,7.5799,7.5976,135690.0
2016-06-30 12:55:00,8.62,8.63,8.61,8.63,125814.0,7.5976,7.6064,7.5888,7.6064,125814.0
2016-06-30 13:00:00,8.63,8.63,8.61,8.62,146403.0,7.6064,7.6064,7.5888,7.5976,146403.0
2016-06-30 13:05:00,8.62,8.62,8.61,8.61,148230.0,7.5976,7.5976,7.5888,7.5888,148230.0
2016-06-30 13:10:00,8.61,8.62,8.6,8.61,148728.0,7.5888,7.5976,7.5799,7.5888,148728.0
2016-06-30 13:15:00,8.61,8.63,8.61,8.63,107826.0,7.5888,7.6064,7.5888,7.6064,107826.0
2016-06-30 13:20:00,8.63,8.63,8.62,8.62,84846.0,7.6064,7.6064,7.5976,7.5976,84846.0
2016-06-30 13:25:00,8.62,8.63,8.62,8.63,162600.0,7.5976,7.6064,7.5976,7.6064,162600.0
2016-06-30 13:30:00,8.63,8.63,8.62,8.63,170382.0,7.6064,7.6064,7.5976,7.6064,170382.0
2016-06-30 13:35:00,8.62,8.63,8.62,8.62,127482.0,7.5976,7.6064,7.5976,7.5976,127482.0
2016-06-30 13:40:00,8.63,8.64,8.62,8.64,131223.0,7.6064,7.6152,7.5976,7.6152,131223.0
2016-06-30 13:45:00,8.64,8.65,8.63,8.64,103143.0,7.6152,7.624,7.6064,7.6152,103143.0
2016-06-30 13:50:00,8.64,8.65,8.64,8.64,108636.0,7.6152,7.624,7.6152,7.6152,108636.0
2016-06-30 13:55:00,8.64,8.66,8.63,8.66,148461.0,7.6152,7.6328,7.6064,7.6328,148461.0
2016-06-30 14:00:00,8.66,8.66,8.64,8.65,377172.0,7.6328,7.6328,7.6152,7.624,377172.0
2016-06-30 14:05:00,8.65,8.65,8.64,8.65,211275.0,7.624,7.624,7.6152,7.624,211275.0
2016-06-30 14:10:00,8.65,8.68,8.65,8.67,114915.0,7.624,7.6505,7.624,7.6416,114915.0
2016-06-30 14:15:00,8.67,8.68,8.67,8.68,81195.0,7.6416,7.6505,7.6416,7.6505,81195.0
2016-06-30 14:20:00,8.68,8.69,8.67,8.69,150528.0,7.6505,7.6593,7.6416,7.6593,150528.0
2016-06-30 14:25:00,8.68,8.69,8.66,8.67,134043.0,7.6505,7.6593,7.6328,7.6416,134043.0
2016-06-30 14:30:00,8.67,8.67,8.65,8.65,148143.0,7.6416,7.6416,7.624,7.624,148143.0
2016-06-30 14:35:00,8.65,8.67,8.65,8.66,163143.0,7.624,7.6416,7.624,7.6328,163143.0
2016-06-30 14:40:00,8.66,8.67,8.66,8.67,155556.0,7.6328,7.6416,7.6328,7.6416,155556.0
2016-06-30 14:45:00,8.66,8.67,8.66,8.67,137919.0,7.6328,7.6416,7.6328,7.6416,137919.0
2016-06-30 14:50:00,8.67,8.67,8.66,8.67,102567.0,7.6416,7.6416,7.6328,7.6416,102567.0
2016-06-30 14:55:00,8.67,8.68,8.67,8.68,196434.0,7.6416,7.6505,7.6416,7.6505,196434.0
2016-06-30 15:00:00,8.67,8.68,8.66,8.66,192222.0,7.6416,7.6505,7.6328,7.6328,192222.0
2016-06-30 15:05:00,8.66,8.68,8.66,8.67,195342.0,7.6328,7.6505,7.6328,7.6416,195342.0
2016-06-30 15:10:00,8.66,8.68,8.66,8.67,150822.0,7.6328,7.6505,7.6328,7.6416,150822.0
2016-06-30 15:15:00,8.67,8.68,8.66,8.67,169662.0,7.6416,7.6505,7.6328,7.6416,169662.0
2016-06-30 15:20:00,8.67,8.68,8.66,8.68,202659.0,7.6416,7.6505,7.6328,7.6505,202659.0
2016-06-30 15:25:00,8.68,8.69,8.68,8.69,204759.0,7.6505,7.6593,7.6505,7.6593,204759.0
2016-06-30 15:30:00,8.69,8.69,8.66,8.68,571887.0,7.6593,7.6593,7.6328,7.6505,571887.0
2016-06-30 15:35:00,8.67,8.67,8.66,8.67,382134.0,7.6416,7.6416,7.6328,7.6416,382134.0
2016-06-30 15:40:00,8.67,8.67,8.65,8.65,537075.0,7.6416,7.6416,7.624,7.624,537075.0
2016-06-30 15:45:00,8.65,8.66,8.64,8.65,377802.0,7.624,7.6328,7.6152,7.624,377802.0
2016-06-30 15:50:00,8.66,8.67,8.65,8.66,1703289.0,7.6328,7.6416,7.624,7.6328,1703289.0
2016-06-30 15:55:00,8.66,8.69,8.66,8.69,2998977.0,7.6328,7.6593,7.6328,7.6593,2998977.0
2016-07-01 09:30:00,8.7,8.75,8.7,8.73,296919.0,7.6681,7.7122,7.6681,7.6945,296919.0
2016-07-01 09:35:00,8.74,8.76,8.73,8.74,303150.0,7.7033,7.721,7.6945,7.7033,303150.0
2016-07-01 09:40:00,8.74,8.75,8.74,8.74,164715.0,7.7033,7.7122,7.7033,7.7033,164715.0
2016-07-01 09:45:00,8.74,8.75,8.74,8.74,229485.0,7.7033,7.7122,7.7033,7.7033,229485.0
2016-07-01 09:50:00,8.75,8.76,8.74,8.76,200385.0,7.7122,7.721,7.7033,7.721,200385.0
2016-07-01 09:55:00,8.76,8.77,8.76,8.76,160812.0,7.721,7.7298,7.721,7.721,160812.0
2016-07-01 10:00:00,8.76,8.77,8.76,8.77,321762.0,7.721,7.7298,7.721,7.7298,321762.0
2016-07-01 10:05:00,8.77,8.77,8.75,8.76,194400.0,7.7298,7.7298,7.7122,7.721,194400.0
2016-07-01 10:10:00,8.77,8.77,8.76,8.77,223770.0,7.7298,7.7298,7.721,7.7298,223770.0
2016-07-01 10:15:00,8.77,8.79,8.76,8.79,177045.0,7.7298,7.7474,7.721,7.7474,177045.0
2016-07-01 10:20:00,8.79,8.8,8.78,8.79,174984.0,7.7474,7.7562,7.7386,7.7474,174984.0
2016-07-01 10:25:00,8.79,8.79,8.77,8.78,264579.0,7.7474,7.7474,7.7298,7.7386,264579.0
2016-07-01 10:30:00,8.78,8.78,8.77,8.78,114162.0,7.7386,7.7386,7.7298,7.7386,114162.0
2016-07-01 10:35:00,8.78,8.8,8.78,8.8,133566.0,7.7386,7.7562,7.7386,7.7562,133566.0
2016-07-01 10:40:00,8.8,8.81,8.79,8.81,131199.0,7.7562,7.765,7.7474,7.765,131199.0
2016-07-01 10:45:00,8.81,8.81,8.81,8.81,62178.0,7.765,7.765,7.765,7.765,62178.0
2016-07-01 10:50:00,8.81,8.82,8.81,8.82,105099.0,7.765,7.7739,7.765,7.7739,105099.0
2016-07-01 10:55:00,8.82,8.82,8.81,8.82,164898.0,7.7739,7.7739,7.765,7.7739,164898.0
2016-07-01 11:00:00,8.81,8.84,8.81,8.84,246480.0,7.765,7.7915,7.765,7.7915,246480.0
2016-07-01 11:05:00,8.84,8.85,8.81,8.81,124401.0,7.7915,7.8003,7.765,7.765,124401.0
2016-07-01 11:10:00,8.81,8.82,8.8,8.8,73869.0,7.765,7.7739,7.7562,7.7562,73869.0
2016-07-01 11:15:00,8.8,8.8,8.78,8.78,80847.0,7.7562,7.7562,7.7386,7.7386,80847.0
2016-07-01 11:20:00,8.79,8.79,8.76,8.76,261138.0,7.7474,7.7474,7.721,7.721,261138.0
2016-07-01 11:25:00,8.76,8.77,8.75,8.76,100488.0,7.721,7.7298,7.7122,7.721,100488.0
2016-07-01 11:30:00,8.76,8.78,8.76,8.77,145014.0,7.721,7.7386,7.721,7.7298,145014.0
2016-07-01 11:35:00,8.77,8.78,8.76,8.76,259380.0,7.7298,7.7386,7.721,7.721,259380.0
2016-07-01 11:40:00,8.76,8.77,8.76,8.76,71802.0,7.721,7.7298,7.721,7.721,71802.0
2016-07-01 11:45:00,8.77,8.77,8.75,8.76,122970.0,7.7298,7.7298,7.7122,7.721,122970.0
2016-07-01 11:50:00,8.76,8.76,8.75,8.76,120567.0,7.721,7.721,7.7122,7.721,120567.0
2016-07-01 11:55:00,8.76,8.78,8.76,8.78,53529.0,7.721,7.7386,7.721,7.7386,53529.0
2016-07-01 12:00:00,8.78,8.8,8.78,8.79,108009.0,7.7386,7.7562,7.7386,7.7474,108009.0
2016-07-01 12:05:00,8.79,8.8,8.79,8.79,118650.0,7.7474,7.7562,7.7474,7.7474,118650.0
2016-07-01 12:10:00,8.79,8.8,8.77,8.78,142548.0,7.7474,7.7562,7.7298,7.7386,142548.0
2016-07-01 12:15:00,8.77,8.77,8.76,8.77,93468.0,7.7298,7.7298,7.721,7.7298,93468.0
2016-07-01 12:20:00,8.76,8.77,8.75,8.75,85950.0,7.721,7.7298,7.7122,7.7122,85950.0
2016-07-01 12:25:00,8.75,8.75,8.73,8.73,147960.0,7.7122,7.7122,7.6945,7.6945,147960.0
2016-07-01 12:30:00,8.73,8.75,8.73,8.74,86364.0,7.6945,7.7122,7.6945,7.7033,86364.0
2016-07-01 12:35:00,8.74,8.76,8.74,8.74,116154.0,7.7033,7.721,7.7033,7.7033,116154.0
2016-07-01 12:40:00,8.74,8.75,8.74,8.75,51474.0,7.7033,7.7122,7.7033,7.7122,51474.0
2016-07-01 12:45:00,8.75,8.76,8.74,8.75,138294.0,7.7122,7.721,7.7033,7.7122,138294.0
2016-07-01 12:50:00,8.75,8.77,8.74,8.76,155085.0,7.7122,7.7298,7.7033,7.721,155085.0
2016-07-01 12:55:00,8.77,8.77,8.75,8.75,136896.0,7.7298,7.7298,7.7122,7.7122,136896.0
2016-07-01 13:00:00,8.75,8.76,8.75,8.76,106035.0,7.7122,7.721,7.7122,7.721,106035.0
2016-07-01 13:05:00,8.76,8.77,8.75,8.77,110400.0,7.721,7.7298,7.7122,7.7298,110400.0
2016-07-01 13:10:00,8.77,8.77,8.76,8.76,69072.0,7.7298,7.7298,7.721,7.721,69072.0
2016-07-01 13:15:00,8.76,8.76,8.75,8.75,80217.0,7.721,7.721,7.7122,7.7122,80217.0
2016-07-01 13:20:00,8.75,8.75,8.74,8.74,85026.0,7.7122,7.7122,7.7033,7.7033,85026.0
2016-07-01 13:25:00,8.74,8.75,8.73,8.73,77754.0,7.7033,7.7122,7.6945,7.6945,77754.0
2016-07-01 13:30:00,8.74,8.75,8.73,8.75,79008.0,7.7033,7.7122,7.6945,7.7122,79008.0
2016-07-01 13:35:00,8.75,8.75,8.74,8.74,81492.0,7.7122,7.7122,7.7033,7.7033,81492.0
2016-07-01 13:40:00,8.74,8.75,8.74,8.75,71250.0,7.7033,7.7122,7.7033,7.7122,71250.0
2016-07-01 13:45:00,8.74,8.75,8.73,8.74,48207.0,7.7033,7.7122,7.6945,7.7033,48207.0
2016-07-01 13:50:00,8.74,8.75,8.74,8.74,50658.0,7.7033,7.7122,7.7033,7.7033,50658.0
2016-07-01 13:55:00,8.74,8.75,8.74,8.75,63699.0,7.7033,7.7122,7.7033,7.7122,63699.0
2016-07-01 14:00:00,8.75,8.75,8.74,8.74,165780.0,7.7122,7.7122,7.7033,7.7033,165780.0
2016-07-01 14:05:00,8.74,8.75,8.74,8.75,163461.0,7.7033,7.7122,7.7033,7.7122,163461.0
2016-07-01 14:10:00,8.75,8.75,8.74,8.75,53505.0,7.7122,7.7122,7.7033,7.7122,53505.0
2016-07-01 14:15:00,8.75,8.75,8.74,8.75,28734.0,7.7122,7.7122,7.7033,7.7122,28734.0
2016-07-01 14:20:00,8.75,8.75,8.74,8.74,67413.0,7.7122,7.7122,7.7033,7.7033,67413.0
2016-07-01 14:25:00,8.74,8.75,8.74,8.75,79416.0,7.7033,7.7122,7.7033,7.7122,79416.0
2016-07-01 14:30:00,8.75,8.75,8.74,8.75,73563.0,7.7122,7.7122,7.7033,7.7122,73563.0
2016-07-01 14:35:00,8.75,8.75,8.74,8.75,99447.0,7.7122,7.7122,7.7033,7.7122,99447.0
2016-07-01 14:40:00,8.74,8.75,8.73,8.73,82746.0,7.7033,7.7122,7.6945,7.6945,82746.0
2016-07-01 14:45:00,8.73,8.74,8.73,8.73,51834.0,7.6945,7.7033,7.6945,7.6945,51834.0
2016-07-01 14:50:00,8.73,8.74,8.73,8.74,24567.0,7.6945,7.7033,7.6945,7.7033,24567.0
2016-07-01 14:55:00,8.74,8.74,8.73,8.74,51531.0,7.7033,7.7033,7.6945,7.7033,51531.0
2016-07-01 15:00:00,8.74,8.75,8.74,8.74,167838.0,7.7033,7.7122,7.7033,7.7033,167838.0
2016-07-01 15:05:00,8.74,8.77,8.74,8.76,142824.0,7.7033,7.7298,7.7033,7.721,142824.0
2016-07-01 15:10:00,8.77,8.77,8.76,8.76,115299.0,7.7298,7.7298,7.721,7.721,115299.0
2016-07-01 15:15:00,8.76,8.77,8.76,8.77,148872.0,7.721,7.7298,7.721,7.7298,148872.0
2016-07-01 15:20:00,8.77,8.78,8.77,8.77,83169.0,7.7298,7.7386,7.7298,7.7298,83169.0
2016-07-01 15:25:00,8.77,8.77,8.76,8.77,89712.0,7.7298,7.7298,7.721,7.7298,89712.0
2016-07-01 15:30:00,8.77,8.77,8.76,8.77,82722.0,7.7298,7.7298,7.721,7.7298,82722.0
2016-07-01 15:35:00,8.77,8.77,8.76,8.76,244884.0,7.7298,7.7298,7.721,7.721,244884.0
2016-07-01 15:40:00,8.76,8.76,8.74,8.75,632004.0,7.721,7.721,7.7033,7.7122,632004.0
2016-07-01 15:45:00,8.75,8.75,8.73,8.74,636336.0,7.7122,7.7122,7.6945,7.7033,636336.0
2016-07-01 15:50:00,8.74,8.75,8.73,8.74,732372.0,7.7033,7.7122,7.6945,7.7033,732372.0
2016-07-01 15:55:00,8.74,8.74,8.73,8.74,1140639.0,7.7033,7.7033,7.6945,7.7033,1140639.0
2016-07-05 09:30:00,8.68,8.71,8.67,8.68,324807.0,7.6505,7.6769,7.6416,7.6505,324807.0
2016-07-05 09:35:00,8.68,8.69,8.66,8.66,476157.0,7.6505,7.6593,7.6328,7.6328,476157.0
2016-07-05 09:40:00,8.66,8.67,8.62,8.63,434721.0,7.6328,7.6416,7.5976,7.6064,434721.0
2016-07-05 09:45:00,8.63,8.63,8.6,8.6,336450.0,7.6064,7.6064,7.5799,7.5799,336450.0
2016-07-05 09:50:00,8.6,8.62,8.6,8.61,157464.0,7.5799,7.5976,7.5799,7.5888,157464.0
2016-07-05 09:55:00,8.61,8.61,8.59,8.6,500370.0,7.5888,7.5888,7.5711,7.5799,500370.0
2016-07-05 10:00:00,8.6,8.6,8.59,8.6,102282.0,7.5799,7.5799,7.5711,7.5799,102282.0
2016-07-05 10:05:00,8.6,8.6,8.58,8.58,240543.0,7.5799,7.5799,7.5623,7.5623,240543.0
2016-07-05 10:10:00,8.58,8.58,8.56,8.57,591201.0,7.5623,7.5623,7.5447,7.5535,591201.0
2016-07-05 10:15:00,8.57,8.58,8.57,8.57,107592.0,7.5535,7.5623,7.5535,7.5535,107592.0
2016-07-05 10:20:00,8.57,8.58,8.56,8.58,175464.0,7.5535,7.5623,7.5447,7.5623,175464.0
2016-07-05 10:25:00,8.58,8.6,8.58,8.59,120786.0,7.5623,7.5799,7.5623,7.5711,120786.0
2016-07-05 10:30:00,8.59,8.6,8.59,8.6,537864.0,7.5711,7.5799,7.5711,7.5799,537864.0
2016-07-05 10:35:00,8.6,8.6,8.58,8.59,184434.0,7.5799,7.5799,7.5623,7.5711,184434.0
2016-07-05 10:40:00,8.59,8.61,8.58,8.58,327570.0,7.5711,7.5888,7.5623,7.5623,327570.0
2016-07-05 10:45:00,8.59,8.59,8.57,8.57,365595.0,7.5711,7.5711,7.5535,7.5535,365595.0
2016-07-05 10:50:00,8.57,8.57,8.56,8.56,164148.0,7.5535,7.5535,7.5447,7.5447,164148.0
2016-07-05 10:55:00,8.56,8.58,8.56,8.57,152076.0,7.5447,7.5623,7.5447,7.5535,152076.0
2016-07-05 11:00:00,8.57,8.58,8.57,8.57,203088.0,7.5535,7.5623,7.5535,7.5535,203088.0
2016-07-05 11:05:00,8.57,8.57,8.56,8.56,319527.0,7.5535,7.5535,7.5447,7.5447,319527.0
2016-07-05 11:10:00,8.56,8.56,8.54,8.55,356910.0,7.5447,7.5447,7.5271,7.5359,356910.0
2016-07-05 11:15:00,8.55,8.59,8.55,8.58,257979.0,7.5359,7.5711,7.5359,7.5623,257979.0
2016-07-05 11:20:00,8.58,8.59,8.57,8.59,169845.0,7.5623,7.5711,7.5535,7.5711,169845.0
2016-07-05 11:25:00,8.59,8.59,8.57,8.58,114189.0,7.5711,7.5711,7.5535,7.5623,114189.0
2016-07-05 11:30:00,8.57,8.58,8.56,8.57,216165.0,7.5535,7.5623,7.5447,7.5535,216165.0
2016-07-05 11:35:00,8.58,8.58,8.56,8.56,88608.0,7.5623,7.5623,7.5447,7.5447,88608.0
2016-07-05 11:40:00,8.56,8.56,8.55,8.55,87573.0,7.5447,7.5447,7.5359,7.5359,87573.0
2016-07-05 11:45:00,8.55,8.55,8.54,8.55,89337.0,7.5359,7.5359,7.5271,7.5359,89337.0
2016-07-05 11:50:00,8.55,8.56,8.54,8.56,170361.0,7.5359,7.5447,7.5271,7.5447,170361.0
2016-07-05 11:55:00,8.55,8.56,8.54,8.56,46575.0,7.5359,7.5447,7.5271,7.5447,46575.0
2016-07-05 12:00:00,8.56,8.57,8.55,8.57,140073.0,7.5447,7.5535,7.5359,7.5535,140073.0
2016-07-05 12:05:00,8.57,8.57,8.56,8.57,77037.0,7.5535,7.5535,7.5447,7.5535,77037.0
2016-07-05 12:10:00,8.56,8.57,8.56,8.56,88197.0,7.5447,7.5535,7.5447,7.5447,88197.0
2016-07-05 12:15:00,8.56,8.57,8.55,8.56,184299.0,7.5447,7.5535,7.5359,7.5447,184299.0
2016-07-05 12:20:00,8.56,8.57,8.55,8.56,85023.0,7.5447,7.5535,7.5359,7.5447,85023.0
2016-07-05 12:25:00,8.56,8.57,8.56,8.56,190236.0,7.5447,7.5535,7.5447,7.5447,190236.0
2016-07-05 12:30:00,8.56,8.57,8.56,8.57,310245.0,7.5447,7.5535,7.5447,7.5535,310245.0
2016-07-05 12:35:00,8.57,8.57,8.54,8.55,187593.0,7.5535,7.5535,7.5271,7.5359,187593.0
2016-07-05 12:40:00,8.54,8.55,8.54,8.54,112911.0,7.5271,7.5359,7.5271,7.5271,112911.0
2016-07-05 12:45:00,8.54,8.55,8.54,8.54,49323.0,7.5271,7.5359,7.5271,7.5271,49323.0
2016-07-05 12:50:00,8.55,8.55,8.53,8.53,263646.0,7.5359,7.5359,7.5182,7.5182,263646.0
2016-07-05 12:55:00,8.53,8.54,8.53,8.54,134472.0,7.5182,7.5271,7.5182,7.5271,134472.0
2016-07-05 13:00:00,8.53,8.54,8.53,8.53,152616.0,7.5182,7.5271,7.5182,7.5182,152616.0
2016-07-05 13:05:00,8.53,8.54,8.53,8.54,113517.0,7.5182,7.5271,7.5182,7.5271,113517.0
2016-07-05 13:10:00,8.54,8.55,8.53,8.53,105999.0,7.5271,7.5359,7.5182,7.5182,105999.0
2016-07-05 13:15:00,8.53,8.54,8.53,8.53,70830.0,7.5182,7.5271,7.5182,7.5182,70830.0
2016-07-05 13:20:00,8.53,8.54,8.53,8.53,58176.0,7.5182,7.5271,7.5182,7.5182,58176.0
2016-07-05 13:25:00,8.54,8.54,8.53,8.54,40023.0,7.5271,7.5271,7.5182,7.5271,40023.0
2016-07-05 13:30:00,8.54,8.55,8.54,8.55,217938.0,7.5271,7.5359,7.5271,7.5359,217938.0
2016-07-05 13:35:00,8.55,8.55,8.53,8.54,215595.0,7.5359,7.5359,7.5182,7.5271,215595.0
2016-07-05 13:40:00,8.53,8.53,8.52,8.52,104475.0,7.5182,7.5182,7.5094,7.5094,104475.0
2016-07-05 13:45:00,8.52,8.52,8.51,8.52,128511.0,7.5094,7.5094,7.5006,7.5094,128511.0
2016-07-05 13:50:00,8.51,8.52,8.51,8.51,92202.0,7.5006,7.5094,7.5006,7.5006,92202.0
2016-07-05 13:55:00,8.51,8.52,8.51,8.51,133323.0,7.5006,7.5094,7.5006,7.5006,133323.0
2016-07-05 14:00:00,8.52,8.53,8.51,8.53,141864.0,7.5094,7.5182,7.5006,7.5182,141864.0
2016-07-05 14:05:00,8.53,8.53,8.52,8.52,204417.0,7.5182,7.5182,7.5094,7.5094,204417.0
2016-07-05 14:10:00,8.52,8.54,8.52,8.54,99324.0,7.5094,7.5271,7.5094,7.5271,99324.0
2016-07-05 14:15:00,8.54,8.55,8.54,8.54,194061.0,7.5271,7.5359,7.5271,7.5271,194061.0
2016-07-05 14:20:00,8.54,8.54,8.53,8.53,101490.0,7.5271,7.5271,7.5182,7.5182,101490.0
2016-07-05 14:25:00,8.53,8.54,8.53,8.53,117234.0,7.5182,7.5271,7.5182,7.5182,117234.0
2016-07-05 14:30:00,8.53,8.55,8.53,8.54,222570.0,7.5182,7.5359,7.5182,7.5271,222570.0
2016-07-05 14:35:00,8.54,8.54,8.53,8.53,163272.0,7.5271,7.5271,7.5182,7.5182,163272.0
2016-07-05 14:40:00,8.53,8.53,8.52,8.52,105864.0,7.5182,7.5182,7.5094,7.5094,105864.0
2016-07-05 14:45:00,8.52,8.53,8.51,8.52,206454.0,7.5094,7.5182,7.5006,7.5094,206454.0
2016-07-05 14:50:00,8.52,8.53,8.51,8.53,106113.0,7.5094,7.5182,7.5006,7.5182,106113.0
2016-07-05 14:55:00,8.53,8.53,8.52,8.53,98109.0,7.5182,7.5182,7.5094,7.5182,98109.0
2016-07-05 15:00:00,8.53,8.54,8.53,8.53,176214.0,7.5182,7.5271,7.5182,7.5182,176214.0
2016-07-05 15:05:00,8.53,8.54,8.52,8.54,192570.0,7.5182,7.5271,7.5094,7.5271,192570.0
2016-07-05 15:10:00,8.54,8.54,8.53,8.53,171015.0,7.5271,7.5271,7.5182,7.5182,171015.0
2016-07-05 15:15:00,8.53,8.54,8.53,8.54,120459.0,7.5182,7.5271,7.5182,7.5271,120459.0
2016-07-05 15:20:00,8.54,8.54,8.54,8.54,187905.0,7.5271,7.5271,7.5271,7.5271,187905.0
2016-07-05 15:25:00,8.54,8.55,8.54,8.54,238569.0,7.5271,7.5359,7.5271,7.5271,238569.0
2016-07-05 15:30:00,8.54,8.57,8.54,8.57,298515.0,7.5271,7.5535,7.5271,7.5535,298515.0
2016-07-05 15:35:00,8.57,8.57,8.56,8.57,213663.0,7.5535,7.5535,7.5447,7.5535,213663.0
2016-07-05 15:40:00,8.56,8.58,8.56,8.57,404169.0,7.5447,7.5623,7.5447,7.5535,404169.0
2016-07-05 15:45:00,8.57,8.58,8.56,8.57,313668.0,7.5535,7.5623,7.5447,7.5535,313668.0
2016-07-05 15:50:00,8.57,8.57,8.56,8.57,489603.0,7.5535,7.5535,7.5447,7.5535,489603.0
2016-07-05 15:55:00,8.57,8.57,8.55,8.56,1352151.0,7.5535,7.5535,7.5359,7.5447,1352151.0
2016-07-06 09:30:00,8.5,8.54,8.47,8.47,312579.0,7.4918,7.5271,7.4654,7.4654,312579.0
2016-07-06 09:35:00,8.47,8.51,8.47,8.5,175884.0,7.4654,7.5006,7.4654,7.4918,175884.0
2016-07-06 09:40:00,8.5,8.5,8.48,8.49,230805.0,7.4918,7.4918,7.4742,7.483,230805.0
2016-07-06 09:45:00,8.49,8.51,8.48,8.51,186888.0,7.483,7.5006,7.4742,7.5006,186888.0
2016-07-06 09:50:00,8.51,8.53,8.51,8.53,350547.0,7.5006,7.5182,7.5006,7.5182,350547.0
2016-07-06 09:55:00,8.53,8.54,8.52,8.54,328152.0,7.5182,7.5271,7.5094,7.5271,328152.0
2016-07-06 10:00:00,8.54,8.56,8.53,8.54,203961.0,7.5271,7.5447,7.5182,7.5271,203961.0
2016-07-06 10:05:00,8.54,8.54,8.5,8.5,244950.0,7.5271,7.5271,7.4918,7.4918,244950.0
2016-07-06 10:10:00,8.51,8.52,8.5,8.51,258648.0,7.5006,7.5094,7.4918,7.5006,258648.0
2016-07-06 10:15:00,8.51,8.51,8.48,8.49,156561.0,7.5006,7.5006,7.4742,7.483,156561.0
2016-07-06 10:20:00,8.49,8.49,8.47,8.48,305346.0,7.483,7.483,7.4654,7.4742,305346.0
2016-07-06 10:25:00,8.48,8.49,8.46,8.47,240642.0,7.4742,7.483,7.4566,7.4654,240642.0
2016-07-06 10:30:00,8.46,8.48,8.44,8.48,317817.0,7.4566,7.4742,7.4389,7.4742,317817.0
2016-07-06 10:35:00,8.47,8.49,8.46,8.49,160014.0,7.4654,7.483,7.4566,7.483,160014.0
2016-07-06 10:40:00,8.49,8.5,8.48,8.49,143760.0,7.483,7.4918,7.4742,7.483,143760.0
2016-07-06 10:45:00,8.49,8.51,8.49,8.51,190845.0,7.483,7.5006,7.483,7.5006,190845.0
2016-07-06 10:50:00,8.51,8.53,8.51,8.52,198165.0,7.5006,7.5182,7.5006,7.5094,198165.0
2016-07-06 10:55:00,8.52,8.54,8.52,8.54,126096.0,7.5094,7.5271,7.5094,7.5271,126096.0
2016-07-06 11:00:00,8.54,8.56,8.54,8.56,171540.0,7.5271,7.5447,7.5271,7.5447,171540.0
2016-07-06 11:05:00,8.56,8.56,8.55,8.56,324156.0,7.5447,7.5447,7.5359,7.5447,324156.0
2016-07-06 11:10:00,8.56,8.58,8.56,8.58,146697.0,7.5447,7.5623,7.5447,7.5623,146697.0
2016-07-06 11:15:00,8.57,8.58,8.56,8.57,210051.0,7.5535,7.5623,7.5447,7.5535,210051.0
2016-07-06 11:20:00,8.57,8.57,8.54,8.55,150891.0,7.5535,7.5535,7.5271,7.5359,150891.0
2016-07-06 11:25:00,8.55,8.56,8.54,8.54,102432.0,7.5359,7.5447,7.5271,7.5271,102432.0
2016-07-06 11:30:00,8.54,8.56,8.54,8.54,236676.0,7.5271,7.5447,7.5271,7.5271,236676.0
2016-07-06 11:35:00,8.54,8.55,8.54,8.55,85443.0,7.5271,7.5359,7.5271,7.5359,85443.0
2016-07-06 11:40:00,8.55,8.56,8.54,8.56,73416.0,7.5359,7.5447,7.5271,7.5447,73416.0
2016-07-06 11:45:00,8.56,8.56,8.55,8.55,79341.0,7.5447,7.5447,7.5359,7.5359,79341.0
2016-07-06 11:50:00,8.55,8.57,8.54,8.56,134286.0,7.5359,7.5535,7.5271,7.5447,134286.0
2016-07-06 11:55:00,8.56,8.58,8.56,8.57,75840.0,7.5447,7.5623,7.5447,7.5535,75840.0
2016-07-06 12:00:00,8.57,8.6,8.57,8.6,241575.0,7.5535,7.5799,7.5535,7.5799,241575.0
2016-07-06 12:05:00,8.6,8.61,8.59,8.6,81600.0,7.5799,7.5888,7.5711,7.5799,81600.0
2016-07-06 12:10:00,8.6,8.6,8.58,8.58,207441.0,7.5799,7.5799,7.5623,7.5623,207441.0
2016-07-06 12:15:00,8.59,8.6,8.58,8.6,84807.0,7.5711,7.5799,7.5623,7.5799,84807.0
2016-07-06 12:20:00,8.6,8.61,8.59,8.59,152013.0,7.5799,7.5888,7.5711,7.5711,152013.0
2016-07-06 12:25:00,8.59,8.6,8.58,8.59,117135.0,7.5711,7.5799,7.5623,7.5711,117135.0
2016-07-06 12:30:00,8.59,8.6,8.59,8.6,96195.0,7.5711,7.5799,7.5711,7.5799,96195.0
2016-07-06 12:35:00,8.6,8.6,8.59,8.59,93975.0,7.5799,7.5799,7.5711,7.5711,93975.0
2016-07-06 12:40:00,8.59,8.6,8.59,8.59,66723.0,7.5711,7.5799,7.5711,7.5711,66723.0
2016-07-06 12:45:00,8.59,8.59,8.58,8.59,104109.0,7.5711,7.5711,7.5623,7.5711,104109.0
2016-07-06 12:50:00,8.59,8.6,8.58,8.6,127665.0,7.5711,7.5799,7.5623,7.5799,127665.0
2016-07-06 12:55:00,8.59,8.61,8.59,8.61,90975.0,7.5711,7.5888,7.5711,7.5888,90975.0
2016-07-06 13:00:00,8.61,8.62,8.61,8.62,99588.0,7.5888,7.5976,7.5888,7.5976,99588.0
2016-07-06 13:05:00,8.62,8.62,8.6,8.61,82356.0,7.5976,7.5976,7.5799,7.5888,82356.0
2016-07-06 13:10:00,8.61,8.62,8.61,8.61,40893.0,7.5888,7.5976,7.5888,7.5888,40893.0
2016-07-06 13:15:00,8.61,8.62,8.61,8.61,81135.0,7.5888,7.5976,7.5888,7.5888,81135.0
2016-07-06 13:20:00,8.61,8.62,8.6,8.6,74916.0,7.5888,7.5976,7.5799,7.5799,74916.0
2016-07-06 13:25:00,8.6,8.61,8.6,8.61,35379.0,7.5799,7.5888,7.5799,7.5888,35379.0
2016-07-06 13:30:00,8.61,8.61,8.6,8.6,74421.0,7.5888,7.5888,7.5799,7.5799,74421.0
2016-07-06 13:35:00,8.6,8.61,8.6,8.61,112302.0,7.5799,7.5888,7.5799,7.5888,112302.0
2016-07-06 13:40:00,8.61,8.61,8.59,8.6,56079.0,7.5888,7.5888,7.5711,7.5799,56079.0
2016-07-06 13:45:00,8.6,8.61,8.59,8.6,106797.0,7.5799,7.5888,7.5711,7.5799,106797.0
2016-07-06 13:50:00,8.6,8.61,8.6,8.61,66276.0,7.5799,7.5888,7.5799,7.5888,66276.0
2016-07-06 13:55:00,8.61,8.61,8.6,8.6,103653.0,7.5888,7.5888,7.5799,7.5799,103653.0
2016-07-06 14:00:00,8.6,8.61,8.58,8.6,207108.0,7.5799,7.5888,7.5623,7.5799,207108.0
2016-07-06 14:05:00,8.59,8.61,8.59,8.61,82224.0,7.5711,7.5888,7.5711,7.5888,82224.0
2016-07-06 14:10:00,8.61,8.61,8.59,8.59,127173.0,7.5888,7.5888,7.5711,7.5711,127173.0
2016-07-06 14:15:00,8.6,8.61,8.59,8.61,154326.0,7.5799,7.5888,7.5711,7.5888,154326.0
2016-07-06 14:20:00,8.61,8.61,8.59,8.6,152292.0,7.5888,7.5888,7.5711,7.5799,152292.0
2016-07-06 14:25:00,8.6,8.61,8.6,8.61,118524.0,7.5799,7.5888,7.5799,7.5888,118524.0
2016-07-06 14:30:00,8.61,8.61,8.6,8.61,101952.0,7.5888,7.5888,7.5799,7.5888,101952.0
2016-07-06 14:35:00,8.61,8.62,8.6,8.62,100038.0,7.5888,7.5976,7.5799,7.5976,100038.0
2016-07-06 14:40:00,8.62,8.62,8.61,8.62,97890.0,7.5976,7.5976,7.5888,7.5976,97890.0
2016-07-06 14:45:00,8.62,8.62,8.61,8.61,100905.0,7.5976,7.5976,7.5888,7.5888,100905.0
2016-07-06 14:50:00,8.61,8.63,8.61,8.63,111588.0,7.5888,7.6064,7.5888,7.6064,111588.0
2016-07-06 14:55:00,8.63,8.64,8.63,8.64,118593.0,7.6064,7.6152,7.6064,7.6152,118593.0
2016-07-06 15:00:00,8.64,8.64,8.63,8.64,65496.0,7.6152,7.6152,7.6064,7.6152,65496.0
2016-07-06 15:05:00,8.64,8.64,8.63,8.63,93186.0,7.6152,7.6152,7.6064,7.6064,93186.0
2016-07-06 15:10:00,8.64,8.64,8.63,8.63,60252.0,7.6152,7.6152,7.6064,7.6064,60252.0
2016-07-06 15:15:00,8.63,8.64,8.63,8.64,99258.0,7.6064,7.6152,7.6064,7.6152,99258.0
2016-07-06 15:20:00,8.64,8.64,8.62,8.63,92307.0,7.6152,7.6152,7.5976,7.6064,92307.0
2016-07-06 15:25:00,8.62,8.63,8.62,8.62,135006.0,7.5976,7.6064,7.5976,7.5976,135006.0
2016-07-06 15:30:00,8.62,8.63,8.62,8.63,170574.0,7.5976,7.6064,7.5976,7.6064,170574.0
2016-07-06 15:35:00,8.63,8.64,8.62,8.64,244692.0,7.6064,7.6152,7.5976,7.6152,244692.0
2016-07-06 15:40:00,8.64,8.65,8.63,8.65,204909.0,7.6152,7.624,7.6064,7.624,204909.0
2016-07-06 15:45:00,8.65,8.65,8.64,8.64,123492.0,7.624,7.624,7.6152,7.6152,123492.0
2016-07-06 15:50:00,8.64,8.65,8.64,8.65,409173.0,7.6152,7.624,7.6152,7.624,409173.0
2016-07-06 15:55:00,8.65,8.66,8.65,8.66,1127406.0,7.624,7.6328,7.624,7.6328,1127406.0
2016-07-07 09:30:00,8.64,8.71,8.61,8.7,311892.0,7.6152,7.6769,7.5888,7.6681,311892.0
2016-07-07 09:35:00,8.7,8.72,8.69,8.7,135054.0,7.6681,7.6857,7.6593,7.6681,135054.0
2016-07-07 09:40:00,8.7,8.73,8.7,8.71,100650.0,7.6681,7.6945,7.6681,7.6769,100650.0
2016-07-07 09:45:00,8.71,8.74,8.71,8.73,282396.0,7.6769,7.7033,7.6769,7.6945,282396.0
2016-07-07 09:50:00,8.73,8.75,8.73,8.74,153033.0,7.6945,7.7122,7.6945,7.7033,153033.0
2016-07-07 09:55:00,8.74,8.74,8.73,8.73,110835.0,7.7033,7.7033,7.6945,7.6945,110835.0
2016-07-07 10:00:00,8.73,8.74,8.71,8.71,158994.0,7.6945,7.7033,7.6769,7.6769,158994.0
2016-07-07 10:05:00,8.71,8.72,8.7,8.71,94005.0,7.6769,7.6857,7.6681,7.6769,94005.0
2016-07-07 10:10:00,8.7,8.72,8.7,8.72,88677.0,7.6681,7.6857,7.6681,7.6857,88677.0
2016-07-07 10:15:00,8.72,8.74,8.72,8.73,140358.0,7.6857,7.7033,7.6857,7.6945,140358.0
2016-07-07 10:20:00,8.73,8.73,8.72,8.73,92790.0,7.6945,7.6945,7.6857,7.6945,92790.0
2016-07-07 10:25:00,8.73,8.73,8.72,8.73,104031.0,7.6945,7.6945,7.6857,7.6945,104031.0
2016-07-07 10:30:00,8.72,8.74,8.72,8.73,127497.0,7.6857,7.7033,7.6857,7.6945,127497.0
2016-07-07 10:35:00,8.73,8.73,8.72,8.73,84984.0,7.6945,7.6945,7.6857,7.6945,84984.0
2016-07-07 10:40:00,8.72,8.73,8.71,8.71,71706.0,7.6857,7.6945,7.6769,7.6769,71706.0
2016-07-07 10:45:00,8.71,8.71,8.7,8.71,118149.0,7.6769,7.6769,7.6681,7.6769,118149.0
2016-07-07 10:50:00,8.7,8.71,8.68,8.69,118062.0,7.6681,7.6769,7.6505,7.6593,118062.0
2016-07-07 10:55:00,8.69,8.69,8.66,8.66,309330.0,7.6593,7.6593,7.6328,7.6328,309330.0
2016-07-07 11:00:00,8.66,8.66,8.63,8.63,266334.0,7.6328,7.6328,7.6064,7.6064,266334.0
2016-07-07 11:05:00,8.63,8.64,8.61,8.64,234936.0,7.6064,7.6152,7.5888,7.6152,234936.0
2016-07-07 11:10:00,8.64,8.67,8.64,8.66,125781.0,7.6152,7.6416,7.6152,7.6328,125781.0
2016-07-07 11:15:00,8.66,8.67,8.65,8.66,112161.0,7.6328,7.6416,7.624,7.6328,112161.0
2016-07-07 11:20:00,8.66,8.66,8.64,8.64,116592.0,7.6328,7.6328,7.6152,7.6152,116592.0
2016-07-07 11:25:00,8.64,8.65,8.64,8.65,165207.0,7.6152,7.624,7.6152,7.624,165207.0
2016-07-07 11:30:00,8.65,8.65,8.64,8.64,189549.0,7.624,7.624,7.6152,7.6152,189549.0
2016-07-07 11:35:00,8.64,8.65,8.64,8.65,80604.0,7.6152,7.624,7.6152,7.624,80604.0
2016-07-07 11:40:00,8.64,8.64,8.63,8.64,81315.0,7.6152,7.6152,7.6064,7.6152,81315.0
2016-07-07 11:45:00,8.64,8.64,8.61,8.62,115980.0,7.6152,7.6152,7.5888,7.5976,115980.0
2016-07-07 11:50:00,8.62,8.64,8.62,8.63,79494.0,7.5976,7.6152,7.5976,7.6064,79494.0
2016-07-07 11:55:00,8.63,8.65,8.63,8.64,71868.0,7.6064,7.624,7.6064,7.6152,71868.0
2016-07-07 12:00:00,8.64,8.64,8.63,8.64,208881.0,7.6152,7.6152,7.6064,7.6152,208881.0
2016-07-07 12:05:00,8.64,8.65,8.62,8.62,131058.0,7.6152,7.624,7.5976,7.5976,131058.0
2016-07-07 12:10:00,8.62,8.63,8.62,8.63,138384.0,7.5976,7.6064,7.5976,7.6064,138384.0
2016-07-07 12:15:00,8.63,8.63,8.62,8.63,87207.0,7.6064,7.6064,7.5976,7.6064,87207.0
2016-07-07 12:20:00,8.62,8.63,8.62,8.62,137997.0,7.5976,7.6064,7.5976,7.5976,137997.0
2016-07-07 12:25:00,8.62,8.63,8.61,8.63,252075.0,7.5976,7.6064,7.5888,7.6064,252075.0
2016-07-07 12:30:00,8.63,8.64,8.63,8.64,82236.0,7.6064,7.6152,7.6064,7.6152,82236.0
2016-07-07 12:35:00,8.64,8.64,8.63,8.64,62928.0,7.6152,7.6152,7.6064,7.6152,62928.0
2016-07-07 12:40:00,8.64,8.64,8.63,8.64,70518.0,7.6152,7.6152,7.6064,7.6152,70518.0
2016-07-07 12:45:00,8.64,8.64,8.62,8.62,81399.0,7.6152,7.6152,7.5976,7.5976,81399.0
2016-07-07 12:50:00,8.62,8.62,8.6,8.6,90846.0,7.5976,7.5976,7.5799,7.5799,90846.0
2016-07-07 12:55:00,8.61,8.62,8.61,8.61,180216.0,7.5888,7.5976,7.5888,7.5888,180216.0
2016-07-07 13:00:00,8.61,8.62,8.6,8.6,82638.0,7.5888,7.5976,7.5799,7.5799,82638.0
2016-07-07 13:05:00,8.6,8.61,8.6,8.6,119730.0,7.5799,7.5888,7.5799,7.5799,119730.0
2016-07-07 13:10:00,8.61,8.62,8.6,8.61,98238.0,7.5888,7.5976,7.5799,7.5888,98238.0
2016-07-07 13:15:00,8.61,8.62,8.6,8.62,62616.0,7.5888,7.5976,7.5799,7.5976,62616.0
2016-07-07 13:20:00,8.62,8.62,8.62,8.62,40875.0,7.5976,7.5976,7.5976,7.5976,40875.0
2016-07-07 13:25:00,8.62,8.64,8.62,8.63,98904.0,7.5976,7.6152,7.5976,7.6064,98904.0
2016-07-07 13:30:00,8.63,8.64,8.63,8.63,79509.0,7.6064,7.6152,7.6064,7.6064,79509.0
2016-07-07 13:35:00,8.63,8.64,8.63,8.63,83883.0,7.6064,7.6152,7.6064,7.6064,83883.0
2016-07-07 13:40:00,8.64,8.64,8.62,8.63,135990.0,7.6152,7.6152,7.5976,7.6064,135990.0
2016-07-07 13:45:00,8.63,8.63,8.62,8.62,119562.0,7.6064,7.6064,7.5976,7.5976,119562.0
2016-07-07 13:50:00,8.63,8.63,8.62,8.62,221325.0,7.6064,7.6064,7.5976,7.5976,221325.0
2016-07-07 13:55:00,8.62,8.64,8.62,8.63,139266.0,7.5976,7.6152,7.5976,7.6064,139266.0
2016-07-07 14:00:00,8.63,8.64,8.62,8.64,139026.0,7.6064,7.6152,7.5976,7.6152,139026.0
2016-07-07 14:05:00,8.64,8.64,8.62,8.63,180225.0,7.6152,7.6152,7.5976,7.6064,180225.0
2016-07-07 14:10:00,8.62,8.62,8.61,8.61,206358.0,7.5976,7.5976,7.5888,7.5888,206358.0
2016-07-07 14:15:00,8.62,8.62,8.61,8.62,138015.0,7.5976,7.5976,7.5888,7.5976,138015.0
2016-07-07 14:20:00,8.62,8.63,8.61,8.62,106359.0,7.5976,7.6064,7.5888,7.5976,106359.0
2016-07-07 14:25:00,8.62,8.64,8.62,8.62,138648.0,7.5976,7.6152,7.5976,7.5976,138648.0
2016-07-07 14:30:00,8.62,8.63,8.61,8.62,114006.0,7.5976,7.6064,7.5888,7.5976,114006.0
2016-07-07 14:35:00,8.62,8.63,8.61,8.62,153375.0,7.5976,7.6064,7.5888,7.5976,153375.0
2016-07-07 14:40:00,8.62,8.62,8.61,8.61,58845.0,7.5976,7.5976,7.5888,7.5888,58845.0
2016-07-07 14:45:00,8.61,8.62,8.61,8.62,63558.0,7.5888,7.5976,7.5888,7.5976,63558.0
2016-07-07 14:50:00,8.62,8.63,8.61,8.63,85992.0,7.5976,7.6064,7.5888,7.6064,85992.0
2016-07-07 14:55:00,8.63,8.63,8.62,8.62,265743.0,7.6064,7.6064,7.5976,7.5976,265743.0
2016-07-07 15:00:00,8.62,8.64,8.62,8.64,207105.0,7.5976,7.6152,7.5976,7.6152,207105.0
2016-07-07 15:05:00,8.64,8.65,8.63,8.65,103431.0,7.6152,7.624,7.6064,7.624,103431.0
2016-07-07 15:10:00,8.65,8.65,8.64,8.64,87258.0,7.624,7.624,7.6152,7.6152,87258.0
2016-07-07 15:15:00,8.64,8.64,8.63,8.64,159654.0,7.6152,7.6152,7.6064,7.6152,159654.0
2016-07-07 15:20:00,8.64,8.64,8.62,8.62,194037.0,7.6152,7.6152,7.5976,7.5976,194037.0
2016-07-07 15:25:00,8.63,8.63,8.62,8.63,105522.0,7.6064,7.6064,7.5976,7.6064,105522.0
2016-07-07 15:30:00,8.63,8.65,8.62,8.64,147753.0,7.6064,7.624,7.5976,7.6152,147753.0
2016-07-07 15:35:00,8.64,8.65,8.64,8.65,158595.0,7.6152,7.624,7.6152,7.624,158595.0
2016-07-07 15:40:00,8.65,8.66,8.63,8.64,306024.0,7.624,7.6328,7.6064,7.6152,306024.0
2016-07-07 15:45:00,8.64,8.65,8.63,8.64,322134.0,7.6152,7.624,7.6064,7.6152,322134.0
2016-07-07 15:50:00,8.64,8.64,8.63,8.64,332964.0,7.6152,7.6152,7.6064,7.6152,332964.0
2016-07-07 15:55:00,8.64,8.64,8.62,8.63,1048635.0,7.6152,7.6152,7.5976,7.6064,1048635.0
2016-07-08 09:30:00,8.74,8.79,8.69,8.77,414384.0,7.7033,7.7474,7.6593,7.7298,414384.0
2016-07-08 09:35:00,8.77,8.82,8.77,8.82,265767.0,7.7298,7.7739,7.7298,7.7739,265767.0
2016-07-08 09:40:00,8.82,8.86,8.82,8.84,336672.0,7.7739,7.8091,7.7739,7.7915,336672.0
2016-07-08 09:45:00,8.84,8.87,8.84,8.87,152154.0,7.7915,7.8179,7.7915,7.8179,152154.0
2016-07-08 09:50:00,8.87,8.87,8.85,8.85,256014.0,7.8179,7.8179,7.8003,7.8003,256014.0
2016-07-08 09:55:00,8.85,8.86,8.83,8.84,159249.0,7.8003,7.8091,7.7827,7.7915,159249.0
2016-07-08 10:00:00,8.84,8.86,8.84,8.86,182241.0,7.7915,7.8091,7.7915,7.8091,182241.0
2016-07-08 10:05:00,8.86,8.87,8.85,8.86,175194.0,7.8091,7.8179,7.8003,7.8091,175194.0
2016-07-08 10:10:00,8.86,8.87,8.85,8.86,140013.0,7.8091,7.8179,7.8003,7.8091,140013.0
2016-07-08 10:15:00,8.87,8.87,8.83,8.83,262302.0,7.8179,7.8179,7.7827,7.7827,262302.0
2016-07-08 10:20:00,8.83,8.83,8.8,8.81,328551.0,7.7827,7.7827,7.7562,7.765,328551.0
2016-07-08 10:25:00,8.82,8.82,8.8,8.81,140508.0,7.7739,7.7739,7.7562,7.765,140508.0
2016-07-08 10:30:00,8.81,8.83,8.8,8.81,183255.0,7.765,7.7827,7.7562,7.765,183255.0
2016-07-08 10:35:00,8.81,8.83,8.81,8.82,132483.0,7.765,7.7827,7.765,7.7739,132483.0
2016-07-08 10:40:00,8.83,8.84,8.83,8.83,132297.0,7.7827,7.7915,7.7827,7.7827,132297.0
2016-07-08 10:45:00,8.83,8.85,8.82,8.84,449481.0,7.7827,7.8003,7.7739,7.7915,449481.0
2016-07-08 10:50:00,8.84,8.85,8.83,8.85,424188.0,7.7915,7.8003,7.7827,7.8003,424188.0
2016-07-08 10:55:00,8.85,8.86,8.84,8.85,93075.0,7.8003,7.8091,7.7915,7.8003,93075.0
2016-07-08 11:00:00,8.85,8.86,8.84,8.86,136179.0,7.8003,7.8091,7.7915,7.8091,136179.0
2016-07-08 11:05:00,8.86,8.87,8.85,8.85,698109.0,7.8091,7.8179,7.8003,7.8003,698109.0
2016-07-08 11:10:00,8.86,8.87,8.85,8.85,259677.0,7.8091,7.8179,7.8003,7.8003,259677.0
2016-07-08 11:15:00,8.85,8.88,8.85,8.88,163074.0,7.8003,7.8267,7.8003,7.8267,163074.0
2016-07-08 11:20:00,8.88,8.88,8.86,8.87,158526.0,7.8267,7.8267,7.8091,7.8179,158526.0
2016-07-08 11:25:00,8.87,8.87,8.85,8.86,327813.0,7.8179,7.8179,7.8003,7.8091,327813.0
2016-07-08 11:30:00,8.86,8.86,8.85,8.85,151926.0,7.8091,7.8091,7.8003,7.8003,151926.0
2016-07-08 11:35:00,8.86,8.87,8.85,8.86,114051.0,7.8091,7.8179,7.8003,7.8091,114051.0
2016-07-08 11:40:00,8.86,8.87,8.86,8.87,115365.0,7.8091,7.8179,7.8091,7.8179,115365.0
2016-07-08 11:45:00,8.87,8.88,8.86,8.88,158922.0,7.8179,7.8267,7.8091,7.8267,158922.0
2016-07-08 11:50:00,8.88,8.89,8.87,8.89,202473.0,7.8267,7.8355,7.8179,7.8355,202473.0
2016-07-08 11:55:00,8.89,8.89,8.87,8.88,456000.0,7.8355,7.8355,7.8179,7.8267,456000.0
2016-07-08 12:00:00,8.88,8.88,8.87,8.87,361365.0,7.8267,7.8267,7.8179,7.8179,361365.0
2016-07-08 12:05:00,8.87,8.88,8.86,8.87,843870.0,7.8179,7.8267,7.8091,7.8179,843870.0
2016-07-08 12:10:00,8.87,8.88,8.85,8.86,680520.0,7.8179,7.8267,7.8003,7.8091,680520.0
2016-07-08 12:15:00,8.86,8.87,8.86,8.87,122070.0,7.8091,7.8179,7.8091,7.8179,122070.0
2016-07-08 12:20:00,8.87,8.87,8.86,8.87,139671.0,7.8179,7.8179,7.8091,7.8179,139671.0
2016-07-08 12:25:00,8.87,8.87,8.85,8.86,257520.0,7.8179,7.8179,7.8003,7.8091,257520.0
2016-07-08 12:30:00,8.86,8.86,8.84,8.85,314343.0,7.8091,7.8091,7.7915,7.8003,314343.0
2016-07-08 12:35:00,8.85,8.87,8.85,8.87,199473.0,7.8003,7.8179,7.8003,7.8179,199473.0
2016-07-08 12:40:00,8.87,8.88,8.87,8.87,111678.0,7.8179,7.8267,7.8179,7.8179,111678.0
2016-07-08 12:45:00,8.87,8.87,8.87,8.87,40467.0,7.8179,7.8179,7.8179,7.8179,40467.0
2016-07-08 12:50:00,8.87,8.89,8.87,8.88,99723.0,7.8179,7.8355,7.8179,7.8267,99723.0
2016-07-08 12:55:00,8.88,8.88,8.87,8.87,134568.0,7.8267,7.8267,7.8179,7.8179,134568.0
2016-07-08 13:00:00,8.87,8.87,8.86,8.86,158658.0,7.8179,7.8179,7.8091,7.8091,158658.0
2016-07-08 13:05:00,8.86,8.87,8.86,8.87,125412.0,7.8091,7.8179,7.8091,7.8179,125412.0
2016-07-08 13:10:00,8.87,8.87,8.86,8.87,110568.0,7.8179,7.8179,7.8091,7.8179,110568.0
2016-07-08 13:15:00,8.87,8.87,8.86,8.86,84345.0,7.8179,7.8179,7.8091,7.8091,84345.0
2016-07-08 13:20:00,8.86,8.86,8.85,8.86,107064.0,7.8091,7.8091,7.8003,7.8091,107064.0
2016-07-08 13:25:00,8.86,8.87,8.85,8.85,357645.0,7.8091,7.8179,7.8003,7.8003,357645.0
2016-07-08 13:30:00,8.85,8.86,8.85,8.85,361215.0,7.8003,7.8091,7.8003,7.8003,361215.0
2016-07-08 13:35:00,8.86,8.86,8.84,8.85,204078.0,7.8091,7.8091,7.7915,7.8003,204078.0
2016-07-08 13:40:00,8.84,8.86,8.84,8.85,214986.0,7.7915,7.8091,7.7915,7.8003,214986.0
2016-07-08 13:45:00,8.85,8.86,8.84,8.86,306300.0,7.8003,7.8091,7.7915,7.8091,306300.0
2016-07-08 13:50:00,8.86,8.86,8.85,8.86,220368.0,7.8091,7.8091,7.8003,7.8091,220368.0
2016-07-08 13:55:00,8.86,8.87,8.85,8.87,135918.0,7.8091,7.8179,7.8003,7.8179,135918.0
2016-07-08 14:00:00,8.87,8.88,8.87,8.87,254718.0,7.8179,7.8267,7.8179,7.8179,254718.0
2016-07-08 14:05:00,8.87,8.87,8.86,8.87,102183.0,7.8179,7.8179,7.8091,7.8179,102183.0
2016-07-08 14:10:00,8.87,8.88,8.87,8.88,85638.0,7.8179,7.8267,7.8179,7.8267,85638.0
2016-07-08 14:15:00,8.88,8.89,8.87,8.88,211467.0,7.8267,7.8355,7.8179,7.8267,211467.0
2016-07-08 14:20:00,8.88,8.89,8.88,8.88,93912.0,7.8267,7.8355,7.8267,7.8267,93912.0
2016-07-08 14:25:00,8.88,8.88,8.88,8.88,112827.0,7.8267,7.8267,7.8267,7.8267,112827.0
2016-07-08 14:30:00,8.88,8.89,8.88,8.89,255927.0,7.8267,7.8355,7.8267,7.8355,255927.0
2016-07-08 14:35:00,8.89,8.89,8.88,8.88,201168.0,7.8355,7.8355,7.8267,7.8267,201168.0
2016-07-08 14:40:00,8.88,8.89,8.88,8.89,156582.0,7.8267,7.8355,7.8267,7.8355,156582.0
2016-07-08 14:45:00,8.89,8.89,8.87,8.88,185541.0,7.8355,7.8355,7.8179,7.8267,185541.0
2016-07-08 14:50:00,8.88,8.9,8.88,8.9,176520.0,7.8267,7.8444,7.8267,7.8444,176520.0
2016-07-08 14:55:00,8.9,8.9,8.88,8.88,134580.0,7.8444,7.8444,7.8267,7.8267,134580.0
2016-07-08 15:00:00,8.88,8.9,8.88,8.88,227289.0,7.8267,7.8444,7.8267,7.8267,227289.0
2016-07-08 15:05:00,8.88,8.89,8.88,8.89,146034.0,7.8267,7.8355,7.8267,7.8355,146034.0
2016-07-08 15:10:00,8.89,8.89,8.88,8.89,165111.0,7.8355,7.8355,7.8267,7.8355,165111.0
2016-07-08 15:15:00,8.88,8.89,8.88,8.88,213309.0,7.8267,7.8355,7.8267,7.8267,213309.0
2016-07-08 15:20:00,8.88,8.88,8.87,8.87,541140.0,7.8267,7.8267,7.8179,7.8179,541140.0
2016-07-08 15:25:00,8.87,8.88,8.86,8.87,608469.0,7.8179,7.8267,7.8091,7.8179,608469.0
2016-07-08 15:30:00,8.87,8.87,8.86,8.87,181959.0,7.8179,7.8179,7.8091,7.8179,181959.0
2016-07-08 15:35:00,8.87,8.88,8.86,8.88,463266.0,7.8179,7.8267,7.8091,7.8267,463266.0
2016-07-08 15:40:00,8.87,8.87,8.85,8.86,1092693.0,7.8179,7.8179,7.8003,7.8091,1092693.0
2016-07-08 15:45:00,8.86,8.87,8.85,8.87,587688.0,7.8091,7.8179,7.8003,7.8179,587688.0
2016-07-08 15:50:00,8.87,8.87,8.85,8.86,1048899.0,7.8179,7.8179,7.8003,7.8091,1048899.0
2016-07-08 15:55:00,8.86,8.86,8.84,8.84,2857905.0,7.8091,7.8091,7.7915,7.7915,2857905.0
2016-07-11 09:30:00,8.84,8.94,8.84,8.94,289002.0,7.7915,7.8796,7.7915,7.8796,289002.0
2016-07-11 09:35:00,8.94,8.96,8.93,8.95,244206.0,7.8796,7.8972,7.8708,7.8884,244206.0
2016-07-11 09:40:00,8.95,8.95,8.92,8.94,269280.0,7.8884,7.8884,7.862,7.8796,269280.0
2016-07-11 09:45:00,8.94,8.96,8.92,8.92,289266.0,7.8796,7.8972,7.862,7.862,289266.0
2016-07-11 09:50:00,8.92,8.92,8.91,8.91,90840.0,7.862,7.862,7.8532,7.8532,90840.0
2016-07-11 09:55:00,8.91,8.91,8.9,8.9,164454.0,7.8532,7.8532,7.8444,7.8444,164454.0
2016-07-11 10:00:00,8.91,8.91,8.87,8.89,454074.0,7.8532,7.8532,7.8179,7.8355,454074.0
2016-07-11 10:05:00,8.88,8.9,8.88,8.9,275856.0,7.8267,7.8444,7.8267,7.8444,275856.0
2016-07-11 10:10:00,8.9,8.9,8.87,8.88,240975.0,7.8444,7.8444,7.8179,7.8267,240975.0
2016-07-11 10:15:00,8.88,8.88,8.87,8.88,179997.0,7.8267,7.8267,7.8179,7.8267,179997.0
2016-07-11 10:20:00,8.88,8.88,8.86,8.86,403140.0,7.8267,7.8267,7.8091,7.8091,403140.0
2016-07-11 10:25:00,8.86,8.87,8.85,8.86,269334.0,7.8091,7.8179,7.8003,7.8091,269334.0
2016-07-11 10:30:00,8.86,8.87,8.86,8.87,202245.0,7.8091,7.8179,7.8091,7.8179,202245.0
2016-07-11 10:35:00,8.86,8.87,8.85,8.86,354711.0,7.8091,7.8179,7.8003,7.8091,354711.0
2016-07-11 10:40:00,8.86,8.87,8.85,8.86,230625.0,7.8091,7.8179,7.8003,7.8091,230625.0
2016-07-11 10:45:00,8.86,8.87,8.86,8.87,148452.0,7.8091,7.8179,7.8091,7.8179,148452.0
2016-07-11 10:50:00,8.87,8.89,8.86,8.88,201546.0,7.8179,7.8355,7.8091,7.8267,201546.0
2016-07-11 10:55:00,8.88,8.89,8.87,8.89,131634.0,7.8267,7.8355,7.8179,7.8355,131634.0
2016-07-11 11:00:00,8.89,8.9,8.88,8.88,192069.0,7.8355,7.8444,7.8267,7.8267,192069.0
2016-07-11 11:05:00,8.88,8.9,8.88,8.9,120474.0,7.8267,7.8444,7.8267,7.8444,120474.0
2016-07-11 11:10:00,8.89,8.9,8.89,8.9,88332.0,7.8355,7.8444,7.8355,7.8444,88332.0
2016-07-11 11:15:00,8.9,8.9,8.85,8.86,548865.0,7.8444,7.8444,7.8003,7.8091,548865.0
2016-07-11 11:20:00,8.86,8.86,8.84,8.85,224595.0,7.8091,7.8091,7.7915,7.8003,224595.0
2016-07-11 11:25:00,8.85,8.85,8.84,8.85,117036.0,7.8003,7.8003,7.7915,7.8003,117036.0
2016-07-11 11:30:00,8.85,8.85,8.84,8.84,301527.0,7.8003,7.8003,7.7915,7.7915,301527.0
2016-07-11 11:35:00,8.85,8.86,8.84,8.85,191535.0,7.8003,7.8091,7.7915,7.8003,191535.0
2016-07-11 11:40:00,8.85,8.85,8.84,8.84,99141.0,7.8003,7.8003,7.7915,7.7915,99141.0
2016-07-11 11:45:00,8.84,8.86,8.84,8.86,188871.0,7.7915,7.8091,7.7915,7.8091,188871.0
2016-07-11 11:50:00,8.86,8.86,8.85,8.86,194328.0,7.8091,7.8091,7.8003,7.8091,194328.0
2016-07-11 11:55:00,8.86,8.86,8.84,8.84,107904.0,7.8091,7.8091,7.7915,7.7915,107904.0
2016-07-11 12:00:00,8.84,8.86,8.84,8.86,142938.0,7.7915,7.8091,7.7915,7.8091,142938.0
2016-07-11 12:05:00,8.85,8.87,8.85,8.86,104424.0,7.8003,7.8179,7.8003,7.8091,104424.0
2016-07-11 12:10:00,8.86,8.86,8.85,8.86,149355.0,7.8091,7.8091,7.8003,7.8091,149355.0
2016-07-11 12:15:00,8.86,8.87,8.86,8.87,100995.0,7.8091,7.8179,7.8091,7.8179,100995.0
2016-07-11 12:20:00,8.87,8.88,8.86,8.86,299439.0,7.8179,7.8267,7.8091,7.8091,299439.0
2016-07-11 12:25:00,8.86,8.87,8.86,8.87,64167.0,7.8091,7.8179,7.8091,7.8179,64167.0
2016-07-11 12:30:00,8.87,8.88,8.86,8.87,217005.0,7.8179,7.8267,7.8091,7.8179,217005.0
2016-07-11 12:35:00,8.87,8.89,8.87,8.89,87921.0,7.8179,7.8355,7.8179,7.8355,87921.0
2016-07-11 12:40:00,8.89,8.9,8.89,8.9,148821.0,7.8355,7.8444,7.8355,7.8444,148821.0
2016-07-11 12:45:00,8.9,8.9,8.89,8.89,235809.0,7.8444,7.8444,7.8355,7.8355,235809.0
2016-07-11 12:50:00,8.89,8.89,8.89,8.89,64470.0,7.8355,7.8355,7.8355,7.8355,64470.0
2016-07-11 12:55:00,8.89,8.89,8.87,8.89,158142.0,7.8355,7.8355,7.8179,7.8355,158142.0
2016-07-11 13:00:00,8.89,8.89,8.88,8.88,121776.0,7.8355,7.8355,7.8267,7.8267,121776.0
2016-07-11 13:05:00,8.88,8.89,8.88,8.89,89664.0,7.8267,7.8355,7.8267,7.8355,89664.0
2016-07-11 13:10:00,8.89,8.9,8.88,8.88,154407.0,7.8355,7.8444,7.8267,7.8267,154407.0
2016-07-11 13:15:00,8.88,8.9,8.88,8.9,197790.0,7.8267,7.8444,7.8267,7.8444,197790.0
2016-07-11 13:20:00,8.89,8.91,8.89,8.9,343260.0,7.8355,7.8532,7.8355,7.8444,343260.0
2016-07-11 13:25:00,8.91,8.92,8.9,8.92,152343.0,7.8532,7.862,7.8444,7.862,152343.0
2016-07-11 13:30:00,8.92,8.92,8.9,8.92,356439.0,7.862,7.862,7.8444,7.862,356439.0
2016-07-11 13:35:00,8.92,8.92,8.9,8.9,188601.0,7.862,7.862,7.8444,7.8444,188601.0
2016-07-11 13:40:00,8.9,8.91,8.89,8.91,119580.0,7.8444,7.8532,7.8355,7.8532,119580.0
2016-07-11 13:45:00,8.9,8.91,8.9,8.9,114480.0,7.8444,7.8532,7.8444,7.8444,114480.0
2016-07-11 13:50:00,8.9,8.92,8.9,8.92,106842.0,7.8444,7.862,7.8444,7.862,106842.0
2016-07-11 13:55:00,8.92,8.92,8.9,8.9,137496.0,7.862,7.862,7.8444,7.8444,137496.0
2016-07-11 14:00:00,8.9,8.91,8.9,8.9,272979.0,7.8444,7.8532,7.8444,7.8444,272979.0
2016-07-11 14:05:00,8.9,8.9,8.89,8.9,308961.0,7.8444,7.8444,7.8355,7.8444,308961.0
2016-07-11 14:10:00,8.9,8.91,8.89,8.91,173967.0,7.8444,7.8532,7.8355,7.8532,173967.0
2016-07-11 14:15:00,8.91,8.92,8.91,8.92,87591.0,7.8532,7.862,7.8532,7.862,87591.0
2016-07-11 14:20:00,8.92,8.92,8.9,8.91,131049.0,7.862,7.862,7.8444,7.8532,131049.0
2016-07-11 14:25:00,8.91,8.91,8.9,8.9,129159.0,7.8532,7.8532,7.8444,7.8444,129159.0
2016-07-11 14:30:00,8.9,8.92,8.9,8.92,130575.0,7.8444,7.862,7.8444,7.862,130575.0
2016-07-11 14:35:00,8.92,8.92,8.91,8.91,90339.0,7.862,7.862,7.8532,7.8532,90339.0
2016-07-11 14:40:00,8.91,8.91,8.91,8.91,56142.0,7.8532,7.8532,7.8532,7.8532,56142.0
2016-07-11 14:45:00,8.91,8.91,8.9,8.9,208797.0,7.8532,7.8532,7.8444,7.8444,208797.0
2016-07-11 14:50:00,8.9,8.91,8.9,8.9,106797.0,7.8444,7.8532,7.8444,7.8444,106797.0
2016-07-11 14:55:00,8.9,8.91,8.9,8.9,214347.0,7.8444,7.8532,7.8444,7.8444,214347.0
2016-07-11 15:00:00,8.9,8.91,8.9,8.91,214416.0,7.8444,7.8532,7.8444,7.8532,214416.0
2016-07-11 15:05:00,8.9,8.92,8.9,8.92,122058.0,7.8444,7.862,7.8444,7.862,122058.0
2016-07-11 15:10:00,8.92,8.92,8.91,8.92,223701.0,7.862,7.862,7.8532,7.862,223701.0
2016-07-11 15:15:00,8.92,8.92,8.91,8.92,104382.0,7.862,7.862,7.8532,7.862,104382.0
2016-07-11 15:20:00,8.91,8.92,8.9,8.9,243972.0,7.8532,7.862,7.8444,7.8444,243972.0
2016-07-11 15:25:00,8.9,8.91,8.89,8.9,197112.0,7.8444,7.8532,7.8355,7.8444,197112.0
2016-07-11 15:30:00,8.9,8.9,8.89,8.9,194007.0,7.8444,7.8444,7.8355,7.8444,194007.0
2016-07-11 15:35:00,8.9,8.9,8.9,8.9,243873.0,7.8444,7.8444,7.8444,7.8444,243873.0
2016-07-11 15:40:00,8.9,8.9,8.89,8.89,593085.0,7.8444,7.8444,7.8355,7.8355,593085.0
2016-07-11 15:45:00,8.89,8.89,8.88,8.89,458379.0,7.8355,7.8355,7.8267,7.8355,458379.0
2016-07-11 15:50:00,8.89,8.9,8.88,8.9,681708.0,7.8355,7.8444,7.8267,7.8444,681708.0
2016-07-11 15:55:00,8.89,8.9,8.88,8.89,1636116.0,7.8355,7.8444,7.8267,7.8355,1636116.0
2016-07-12 09:30:00,8.99,9.01,8.93,9.0,584112.0,7.9237,7.9413,7.8708,7.9325,584112.0
2016-07-12 09:35:00,9.0,9.05,9.0,9.05,602457.0,7.9325,7.9766,7.9325,7.9766,602457.0
2016-07-12 09:40:00,9.05,9.05,9.03,9.04,402255.0,7.9766,7.9766,7.9589,7.9678,402255.0
2016-07-12 09:45:00,9.04,9.04,9.02,9.03,666711.0,7.9678,7.9678,7.9501,7.9589,666711.0
2016-07-12 09:50:00,9.03,9.06,9.03,9.04,457068.0,7.9589,7.9854,7.9589,7.9678,457068.0
2016-07-12 09:55:00,9.05,9.05,9.02,9.02,515001.0,7.9766,7.9766,7.9501,7.9501,515001.0
2016-07-12 10:00:00,9.02,9.03,8.99,8.99,723666.0,7.9501,7.9589,7.9237,7.9237,723666.0
2016-07-12 10:05:00,8.99,9.0,8.99,8.99,221361.0,7.9237,7.9325,7.9237,7.9237,221361.0
2016-07-12 10:10:00,8.99,8.99,8.94,8.94,562416.0,7.9237,7.9237,7.8796,7.8796,562416.0
2016-07-12 10:15:00,8.94,8.97,8.93,8.96,414972.0,7.8796,7.9061,7.8708,7.8972,414972.0
2016-07-12 10:20:00,8.96,8.96,8.95,8.95,198720.0,7.8972,7.8972,7.8884,7.8884,198720.0
2016-07-12 10:25:00,8.96,8.99,8.95,8.99,296853.0,7.8972,7.9237,7.8884,7.9237,296853.0
2016-07-12 10:30:00,8.99,9.01,8.99,9.0,625182.0,7.9237,7.9413,7.9237,7.9325,625182.0
2016-07-12 10:35:00,9.0,9.01,8.97,8.97,450546.0,7.9325,7.9413,7.9061,7.9061,450546.0
2016-07-12 10:40:00,8.97,8.99,8.97,8.97,205770.0,7.9061,7.9237,7.9061,7.9061,205770.0
2016-07-12 10:45:00,8.97,8.97,8.97,8.97,188670.0,7.9061,7.9061,7.9061,7.9061,188670.0
2016-07-12 10:50:00,8.97,8.97,8.96,8.96,163302.0,7.9061,7.9061,7.8972,7.8972,163302.0
2016-07-12 10:55:00,8.96,8.97,8.96,8.97,185574.0,7.8972,7.9061,7.8972,7.9061,185574.0
2016-07-12 11:00:00,8.97,8.97,8.96,8.97,127860.0,7.9061,7.9061,7.8972,7.9061,127860.0
2016-07-12 11:05:00,8.97,8.98,8.96,8.97,480147.0,7.9061,7.9149,7.8972,7.9061,480147.0
2016-07-12 11:10:00,8.97,8.97,8.96,8.97,377166.0,7.9061,7.9061,7.8972,7.9061,377166.0
2016-07-12 11:15:00,8.97,8.97,8.95,8.96,151857.0,7.9061,7.9061,7.8884,7.8972,151857.0
2016-07-12 11:20:00,8.95,8.98,8.95,8.98,312837.0,7.8884,7.9149,7.8884,7.9149,312837.0
2016-07-12 11:25:00,8.98,8.98,8.96,8.97,272382.0,7.9149,7.9149,7.8972,7.9061,272382.0
2016-07-12 11:30:00,8.97,8.97,8.96,8.96,206388.0,7.9061,7.9061,7.8972,7.8972,206388.0
2016-07-12 11:35:00,8.96,8.97,8.96,8.97,325773.0,7.8972,7.9061,7.8972,7.9061,325773.0
2016-07-12 11:40:00,8.97,8.98,8.97,8.98,180654.0,7.9061,7.9149,7.9061,7.9149,180654.0
2016-07-12 11:45:00,8.98,8.98,8.97,8.97,124656.0,7.9149,7.9149,7.9061,7.9061,124656.0
2016-07-12 11:50:00,8.97,8.97,8.97,8.97,113622.0,7.9061,7.9061,7.9061,7.9061,113622.0
2016-07-12 11:55:00,8.97,8.98,8.97,8.97,252159.0,7.9061,7.9149,7.9061,7.9061,252159.0
2016-07-12 12:00:00,8.97,8.97,8.97,8.97,227649.0,7.9061,7.9061,7.9061,7.9061,227649.0
2016-07-12 12:05:00,8.97,8.98,8.97,8.98,186903.0,7.9061,7.9149,7.9061,7.9149,186903.0
2016-07-12 12:10:00,8.98,8.98,8.97,8.97,170448.0,7.9149,7.9149,7.9061,7.9061,170448.0
2016-07-12 12:15:00,8.97,8.98,8.97,8.98,122154.0,7.9061,7.9149,7.9061,7.9149,122154.0
2016-07-12 12:20:00,8.98,8.98,8.97,8.98,163029.0,7.9149,7.9149,7.9061,7.9149,163029.0
2016-07-12 12:25:00,8.98,8.98,8.97,8.98,616734.0,7.9149,7.9149,7.9061,7.9149,616734.0
2016-07-12 12:30:00,8.98,9.0,8.97,8.99,372852.0,7.9149,7.9325,7.9061,7.9237,372852.0
2016-07-12 12:35:00,8.99,8.99,8.98,8.98,191799.0,7.9237,7.9237,7.9149,7.9149,191799.0
2016-07-12 12:40:00,8.98,8.99,8.98,8.98,108714.0,7.9149,7.9237,7.9149,7.9149,108714.0
2016-07-12 12:45:00,8.98,8.98,8.97,8.98,352071.0,7.9149,7.9149,7.9061,7.9149,352071.0
2016-07-12 12:50:00,8.98,8.99,8.98,8.98,160521.0,7.9149,7.9237,7.9149,7.9149,160521.0
2016-07-12 12:55:00,8.98,8.98,8.97,8.97,158157.0,7.9149,7.9149,7.9061,7.9061,158157.0
2016-07-12 13:00:00,8.97,8.98,8.97,8.98,150090.0,7.9061,7.9149,7.9061,7.9149,150090.0
2016-07-12 13:05:00,8.98,8.99,8.97,8.98,140832.0,7.9149,7.9237,7.9061,7.9149,140832.0
2016-07-12 13:10:00,8.98,8.99,8.97,8.99,124389.0,7.9149,7.9237,7.9061,7.9237,124389.0
2016-07-12 13:15:00,8.99,8.99,8.98,8.99,95121.0,7.9237,7.9237,7.9149,7.9237,95121.0
2016-07-12 13:20:00,8.99,8.99,8.98,8.99,119727.0,7.9237,7.9237,7.9149,7.9237,119727.0
2016-07-12 13:25:00,8.99,9.0,8.99,8.99,155349.0,7.9237,7.9325,7.9237,7.9237,155349.0
2016-07-12 13:30:00,8.99,9.0,8.99,8.99,227319.0,7.9237,7.9325,7.9237,7.9237,227319.0
2016-07-12 13:35:00,8.99,9.0,8.98,9.0,108885.0,7.9237,7.9325,7.9149,7.9325,108885.0
2016-07-12 13:40:00,9.0,9.0,8.99,9.0,199311.0,7.9325,7.9325,7.9237,7.9325,199311.0
2016-07-12 13:45:00,8.99,9.0,8.99,8.99,110754.0,7.9237,7.9325,7.9237,7.9237,110754.0
2016-07-12 13:50:00,8.99,8.99,8.99,8.99,93681.0,7.9237,7.9237,7.9237,7.9237,93681.0
2016-07-12 13:55:00,8.99,8.99,8.97,8.99,218472.0,7.9237,7.9237,7.9061,7.9237,218472.0
2016-07-12 14:00:00,8.98,9.0,8.98,8.99,186132.0,7.9149,7.9325,7.9149,7.9237,186132.0
2016-07-12 14:05:00,8.99,9.0,8.99,8.99,137922.0,7.9237,7.9325,7.9237,7.9237,137922.0
2016-07-12 14:10:00,8.99,9.0,8.99,9.0,157326.0,7.9237,7.9325,7.9237,7.9325,157326.0
2016-07-12 14:15:00,8.99,9.0,8.99,9.0,176754.0,7.9237,7.9325,7.9237,7.9325,176754.0
2016-07-12 14:20:00,9.0,9.0,8.99,8.99,218175.0,7.9325,7.9325,7.9237,7.9237,218175.0
2016-07-12 14:25:00,8.99,9.0,8.99,8.99,201696.0,7.9237,7.9325,7.9237,7.9237,201696.0
2016-07-12 14:30:00,8.99,9.0,8.99,9.0,245433.0,7.9237,7.9325,7.9237,7.9325,245433.0
2016-07-12 14:35:00,9.0,9.0,8.99,9.0,136701.0,7.9325,7.9325,7.9237,7.9325,136701.0
2016-07-12 14:40:00,9.0,9.01,9.0,9.01,155091.0,7.9325,7.9413,7.9325,7.9413,155091.0
2016-07-12 14:45:00,9.01,9.01,9.0,9.01,122454.0,7.9413,7.9413,7.9325,7.9413,122454.0
2016-07-12 14:50:00,9.01,9.02,9.0,9.0,182301.0,7.9413,7.9501,7.9325,7.9325,182301.0
2016-07-12 14:55:00,9.0,9.0,8.99,8.99,271398.0,7.9325,7.9325,7.9237,7.9237,271398.0
2016-07-12 15:00:00,8.99,9.0,8.98,8.99,189033.0,7.9237,7.9325,7.9149,7.9237,189033.0
2016-07-12 15:05:00,8.99,8.99,8.98,8.98,184149.0,7.9237,7.9237,7.9149,7.9149,184149.0
2016-07-12 15:10:00,8.98,8.99,8.98,8.98,298407.0,7.9149,7.9237,7.9149,7.9149,298407.0
2016-07-12 15:15:00,8.98,8.98,8.98,8.98,156753.0,7.9149,7.9149,7.9149,7.9149,156753.0
2016-07-12 15:20:00,8.98,8.99,8.98,8.99,508704.0,7.9149,7.9237,7.9149,7.9237,508704.0
2016-07-12 15:25:00,8.99,9.0,8.99,9.0,294933.0,7.9237,7.9325,7.9237,7.9325,294933.0
2016-07-12 15:30:00,9.0,9.01,9.0,9.0,350133.0,7.9325,7.9413,7.9325,7.9325,350133.0
2016-07-12 15:35:00,9.0,9.02,9.0,9.02,499992.0,7.9325,7.9501,7.9325,7.9501,499992.0
2016-07-12 15:40:00,9.02,9.03,9.01,9.02,597600.0,7.9501,7.9589,7.9413,7.9501,597600.0
2016-07-12 15:45:00,9.02,9.02,9.01,9.02,509019.0,7.9501,7.9501,7.9413,7.9501,509019.0
2016-07-12 15:50:00,9.02,9.02,9.0,9.02,980214.0,7.9501,7.9501,7.9325,7.9501,980214.0
2016-07-12 15:55:00,9.01,9.02,9.01,9.01,1607706.0,7.9413,7.9501,7.9413,7.9413,1607706.0
2016-07-13 09:30:00,9.06,9.08,9.0,9.01,516708.0,7.9854,8.003,7.9325,7.9413,516708.0
2016-07-13 09:35:00,9.01,9.03,8.98,9.0,275823.0,7.9413,7.9589,7.9149,7.9325,275823.0
2016-07-13 09:40:00,9.0,9.01,8.97,8.97,509676.0,7.9325,7.9413,7.9061,7.9061,509676.0
2016-07-13 09:45:00,8.97,8.99,8.94,8.94,300255.0,7.9061,7.9237,7.8796,7.8796,300255.0
2016-07-13 09:50:00,8.95,8.98,8.94,8.98,288768.0,7.8884,7.9149,7.8796,7.9149,288768.0
2016-07-13 09:55:00,8.97,8.99,8.96,8.99,615609.0,7.9061,7.9237,7.8972,7.9237,615609.0
2016-07-13 10:00:00,8.99,9.0,8.99,8.99,545010.0,7.9237,7.9325,7.9237,7.9237,545010.0
2016-07-13 10:05:00,8.99,9.0,8.97,8.98,610911.0,7.9237,7.9325,7.9061,7.9149,610911.0
2016-07-13 10:10:00,8.98,8.99,8.98,8.98,302034.0,7.9149,7.9237,7.9149,7.9149,302034.0
2016-07-13 10:15:00,8.98,9.0,8.98,8.98,423171.0,7.9149,7.9325,7.9149,7.9149,423171.0
2016-07-13 10:20:00,8.98,8.99,8.97,8.97,300642.0,7.9149,7.9237,7.9061,7.9061,300642.0
2016-07-13 10:25:00,8.97,8.97,8.95,8.95,343821.0,7.9061,7.9061,7.8884,7.8884,343821.0
2016-07-13 10:30:00,8.95,8.98,8.94,8.95,300591.0,7.8884,7.9149,7.8796,7.8884,300591.0
2016-07-13 10:35:00,8.95,8.96,8.93,8.93,414333.0,7.8884,7.8972,7.8708,7.8708,414333.0
2016-07-13 10:40:00,8.93,8.97,8.93,8.97,408447.0,7.8708,7.9061,7.8708,7.9061,408447.0
2016-07-13 10:45:00,8.97,8.97,8.95,8.95,144231.0,7.9061,7.9061,7.8884,7.8884,144231.0
2016-07-13 10:50:00,8.95,8.97,8.95,8.97,239922.0,7.8884,7.9061,7.8884,7.9061,239922.0
2016-07-13 10:55:00,8.98,8.99,8.97,8.98,316743.0,7.9149,7.9237,7.9061,7.9149,316743.0
2016-07-13 11:00:00,8.97,8.98,8.97,8.97,314370.0,7.9061,7.9149,7.9061,7.9061,314370.0
2016-07-13 11:05:00,8.97,8.98,8.95,8.97,287967.0,7.9061,7.9149,7.8884,7.9061,287967.0
2016-07-13 11:10:00,8.97,8.97,8.96,8.96,226755.0,7.9061,7.9061,7.8972,7.8972,226755.0
2016-07-13 11:15:00,8.96,8.97,8.95,8.95,310122.0,7.8972,7.9061,7.8884,7.8884,310122.0
2016-07-13 11:20:00,8.95,8.96,8.94,8.94,189135.0,7.8884,7.8972,7.8796,7.8796,189135.0
2016-07-13 11:25:00,8.94,8.96,8.94,8.95,323616.0,7.8796,7.8972,7.8796,7.8884,323616.0
2016-07-13 11:30:00,8.95,8.95,8.93,8.95,183834.0,7.8884,7.8884,7.8708,7.8884,183834.0
2016-07-13 11:35:00,8.94,8.95,8.93,8.93,208203.0,7.8796,7.8884,7.8708,7.8708,208203.0
2016-07-13 11:40:00,8.93,8.94,8.93,8.93,178563.0,7.8708,7.8796,7.8708,7.8708,178563.0
2016-07-13 11:45:00,8.93,8.93,8.92,8.93,203742.0,7.8708,7.8708,7.862,7.8708,203742.0
2016-07-13 11:50:00,8.93,8.95,8.92,8.95,187269.0,7.8708,7.8884,7.862,7.8884,187269.0
2016-07-13 11:55:00,8.95,8.95,8.94,8.95,85275.0,7.8884,7.8884,7.8796,7.8884,85275.0
2016-07-13 12:00:00,8.95,8.96,8.95,8.96,449979.0,7.8884,7.8972,7.8884,7.8972,449979.0
2016-07-13 12:05:00,8.96,8.96,8.95,8.95,326829.0,7.8972,7.8972,7.8884,7.8884,326829.0
2016-07-13 12:10:00,8.95,8.96,8.94,8.96,214563.0,7.8884,7.8972,7.8796,7.8972,214563.0
2016-07-13 12:15:00,8.96,8.97,8.96,8.96,114861.0,7.8972,7.9061,7.8972,7.8972,114861.0
2016-07-13 12:20:00,8.96,8.96,8.95,8.96,166938.0,7.8972,7.8972,7.8884,7.8972,166938.0
2016-07-13 12:25:00,8.95,8.96,8.93,8.94,419931.0,7.8884,7.8972,7.8708,7.8796,419931.0
2016-07-13 12:30:00,8.94,8.95,8.93,8.95,481056.0,7.8796,7.8884,7.8708,7.8884,481056.0
2016-07-13 12:35:00,8.95,8.95,8.92,8.93,380010.0,7.8884,7.8884,7.862,7.8708,380010.0
2016-07-13 12:40:00,8.93,8.95,8.93,8.95,298431.0,7.8708,7.8884,7.8708,7.8884,298431.0
2016-07-13 12:45:00,8.94,8.95,8.94,8.95,178497.0,7.8796,7.8884,7.8796,7.8884,178497.0
2016-07-13 12:50:00,8.95,8.96,8.94,8.96,262257.0,7.8884,7.8972,7.8796,7.8972,262257.0
2016-07-13 12:55:00,8.96,8.96,8.95,8.96,143079.0,7.8972,7.8972,7.8884,7.8972,143079.0
2016-07-13 13:00:00,8.96,8.97,8.95,8.96,197127.0,7.8972,7.9061,7.8884,7.8972,197127.0
2016-07-13 13:05:00,8.96,8.97,8.95,8.96,192948.0,7.8972,7.9061,7.8884,7.8972,192948.0
2016-07-13 13:10:00,8.96,8.96,8.95,8.96,249009.0,7.8972,7.8972,7.8884,7.8972,249009.0
2016-07-13 13:15:00,8.96,8.98,8.96,8.98,196206.0,7.8972,7.9149,7.8972,7.9149,196206.0
2016-07-13 13:20:00,8.98,8.98,8.96,8.96,130542.0,7.9149,7.9149,7.8972,7.8972,130542.0
2016-07-13 13:25:00,8.96,8.96,8.95,8.96,107643.0,7.8972,7.8972,7.8884,7.8972,107643.0
2016-07-13 13:30:00,8.96,8.97,8.96,8.97,184161.0,7.8972,7.9061,7.8972,7.9061,184161.0
2016-07-13 13:35:00,8.97,8.98,8.97,8.97,197724.0,7.9061,7.9149,7.9061,7.9061,197724.0
2016-07-13 13:40:00,8.97,8.98,8.97,8.98,154107.0,7.9061,7.9149,7.9061,7.9149,154107.0
2016-07-13 13:45:00,8.98,8.99,8.97,8.99,176418.0,7.9149,7.9237,7.9061,7.9237,176418.0
2016-07-13 13:50:00,8.99,8.99,8.98,8.99,506631.0,7.9237,7.9237,7.9149,7.9237,506631.0
2016-07-13 13:55:00,8.99,8.99,8.97,8.98,329682.0,7.9237,7.9237,7.9061,7.9149,329682.0
2016-07-13 14:00:00,8.97,8.98,8.97,8.98,454644.0,7.9061,7.9149,7.9061,7.9149,454644.0
2016-07-13 14:05:00,8.98,8.99,8.98,8.99,387441.0,7.9149,7.9237,7.9149,7.9237,387441.0
2016-07-13 14:10:00,8.99,9.01,8.99,9.0,239244.0,7.9237,7.9413,7.9237,7.9325,239244.0
2016-07-13 14:15:00,9.0,9.0,8.98,8.99,184587.0,7.9325,7.9325,7.9149,7.9237,184587.0
2016-07-13 14:20:00,8.98,8.99,8.98,8.98,143316.0,7.9149,7.9237,7.9149,7.9149,143316.0
2016-07-13 14:25:00,8.98,9.01,8.98,9.0,265758.0,7.9149,7.9413,7.9149,7.9325,265758.0
2016-07-13 14:30:00,9.01,9.01,9.0,9.0,166239.0,7.9413,7.9413,7.9325,7.9325,166239.0
2016-07-13 14:35:00,9.0,9.0,8.99,8.99,162024.0,7.9325,7.9325,7.9237,7.9237,162024.0
2016-07-13 14:40:00,8.99,9.0,8.99,8.99,172830.0,7.9237,7.9325,7.9237,7.9237,172830.0
2016-07-13 14:45:00,8.99,9.0,8.99,9.0,285966.0,7.9237,7.9325,7.9237,7.9325,285966.0
2016-07-13 14:50:00,9.0,9.0,8.99,9.0,143751.0,7.9325,7.9325,7.9237,7.9325,143751.0
2016-07-13 14:55:00,9.0,9.33,8.99,9.17,7144665.0,7.9325,8.2234,7.9237,8.0823,7144665.0
2016-07-13 15:00:00,9.16,9.41,9.1,9.4,6424836.0,8.0735,8.2939,8.0206,8.2851,6424836.0
2016-07-13 15:05:00,9.4,9.41,9.21,9.27,3385056.0,8.2851,8.2939,8.1176,8.1705,3385056.0
2016-07-13 15:10:00,9.27,9.4,9.27,9.39,3228198.0,8.1705,8.2851,8.1705,8.2762,3228198.0
2016-07-13 15:15:00,9.39,9.49,9.33,9.46,2418918.0,8.2762,8.3644,8.2234,8.3379,2418918.0
2016-07-13 15:20:00,9.46,9.47,9.39,9.42,1258080.0,8.3379,8.3468,8.2762,8.3027,1258080.0
2016-07-13 15:25:00,9.43,9.45,9.41,9.44,1328859.0,8.3115,8.3291,8.2939,8.3203,1328859.0
2016-07-13 15:30:00,9.44,9.48,9.42,9.47,2591850.0,8.3203,8.3556,8.3027,8.3468,2591850.0
2016-07-13 15:35:00,9.47,9.5,9.47,9.48,2119176.0,8.3468,8.3732,8.3468,8.3556,2119176.0
2016-07-13 15:40:00,9.48,9.48,9.4,9.42,2250243.0,8.3556,8.3556,8.2851,8.3027,2250243.0
2016-07-13 15:45:00,9.42,9.42,9.38,9.38,1803402.0,8.3027,8.3027,8.2674,8.2674,1803402.0
2016-07-13 15:50:00,9.38,9.41,9.35,9.36,3060387.0,8.2674,8.2939,8.241,8.2498,3060387.0
2016-07-13 15:55:00,9.36,9.44,9.36,9.41,6339414.0,8.2498,8.3203,8.2498,8.2939,6339414.0
2016-07-14 09:30:00,9.43,9.67,9.34,9.66,2224158.0,8.3115,8.523,8.2322,8.5142,2224158.0
2016-07-14 09:35:00,9.66,9.8,9.54,9.76,3218625.0,8.5142,8.6376,8.4085,8.6024,3218625.0
2016-07-14 09:40:00,9.76,9.76,9.63,9.63,1872222.0,8.6024,8.6024,8.4878,8.4878,1872222.0
2016-07-14 09:45:00,9.63,9.63,9.55,9.55,1889463.0,8.4878,8.4878,8.4173,8.4173,1889463.0
2016-07-14 09:50:00,9.55,9.62,9.53,9.62,1210347.0,8.4173,8.479,8.3996,8.479,1210347.0
2016-07-14 09:55:00,9.62,9.75,9.61,9.72,1817172.0,8.479,8.5935,8.4701,8.5671,1817172.0
2016-07-14 10:00:00,9.72,9.78,9.68,9.75,1976058.0,8.5671,8.62,8.5318,8.5935,1976058.0
2016-07-14 10:05:00,9.75,9.77,9.7,9.74,1137915.0,8.5935,8.6112,8.5495,8.5847,1137915.0
2016-07-14 10:10:00,9.74,9.74,9.69,9.7,883155.0,8.5847,8.5847,8.5407,8.5495,883155.0
2016-07-14 10:15:00,9.7,9.72,9.62,9.62,906411.0,8.5495,8.5671,8.479,8.479,906411.0
2016-07-14 10:20:00,9.63,9.64,9.61,9.63,684843.0,8.4878,8.4966,8.4701,8.4878,684843.0
2016-07-14 10:25:00,9.63,9.64,9.61,9.63,930105.0,8.4878,8.4966,8.4701,8.4878,930105.0
2016-07-14 10:30:00,9.63,9.63,9.57,9.58,710067.0,8.4878,8.4878,8.4349,8.4437,710067.0
2016-07-14 10:35:00,9.58,9.62,9.57,9.62,672807.0,8.4437,8.479,8.4349,8.479,672807.0
2016-07-14 10:40:00,9.62,9.64,9.6,9.63,831888.0,8.479,8.4966,8.4613,8.4878,831888.0
2016-07-14 10:45:00,9.63,9.64,9.61,9.63,488448.0,8.4878,8.4966,8.4701,8.4878,488448.0
2016-07-14 10:50:00,9.63,9.63,9.61,9.63,420087.0,8.4878,8.4878,8.4701,8.4878,420087.0
2016-07-14 10:55:00,9.63,9.63,9.6,9.62,589446.0,8.4878,8.4878,8.4613,8.479,589446.0
2016-07-14 11:00:00,9.63,9.63,9.6,9.62,442104.0,8.4878,8.4878,8.4613,8.479,442104.0
2016-07-14 11:05:00,9.62,9.63,9.59,9.6,494829.0,8.479,8.4878,8.4525,8.4613,494829.0
2016-07-14 11:10:00,9.59,9.59,9.56,9.59,921363.0,8.4525,8.4525,8.4261,8.4525,921363.0
2016-07-14 11:15:00,9.59,9.6,9.58,9.58,629328.0,8.4525,8.4613,8.4437,8.4437,629328.0
2016-07-14 11:20:00,9.58,9.59,9.54,9.57,583245.0,8.4437,8.4525,8.4085,8.4349,583245.0
2016-07-14 11:25:00,9.57,9.6,9.57,9.59,407943.0,8.4349,8.4613,8.4349,8.4525,407943.0
2016-07-14 11:30:00,9.59,9.59,9.57,9.58,483357.0,8.4525,8.4525,8.4349,8.4437,483357.0
2016-07-14 11:35:00,9.59,9.6,9.58,9.6,407004.0,8.4525,8.4613,8.4437,8.4613,407004.0
2016-07-14 11:40:00,9.6,9.6,9.58,9.58,358071.0,8.4613,8.4613,8.4437,8.4437,358071.0
2016-07-14 11:45:00,9.58,9.6,9.57,9.58,633129.0,8.4437,8.4613,8.4349,8.4437,633129.0
2016-07-14 11:50:00,9.59,9.62,9.58,9.62,533541.0,8.4525,8.479,8.4437,8.479,533541.0
2016-07-14 11:55:00,9.62,9.64,9.6,9.6,720306.0,8.479,8.4966,8.4613,8.4613,720306.0
2016-07-14 12:00:00,9.6,9.62,9.6,9.61,450315.0,8.4613,8.479,8.4613,8.4701,450315.0
2016-07-14 12:05:00,9.61,9.62,9.6,9.62,335484.0,8.4701,8.479,8.4613,8.479,335484.0
2016-07-14 12:10:00,9.62,9.62,9.61,9.62,319095.0,8.479,8.479,8.4701,8.479,319095.0
2016-07-14 12:15:00,9.62,9.64,9.62,9.62,542271.0,8.479,8.4966,8.479,8.479,542271.0
2016-07-14 12:20:00,9.62,9.62,9.59,9.59,458688.0,8.479,8.479,8.4525,8.4525,458688.0
2016-07-14 12:25:00,9.6,9.62,9.59,9.61,177474.0,8.4613,8.479,8.4525,8.4701,177474.0
2016-07-14 12:30:00,9.61,9.62,9.6,9.61,224601.0,8.4701,8.479,8.4613,8.4701,224601.0
2016-07-14 12:35:00,9.61,9.61,9.59,9.6,228123.0,8.4701,8.4701,8.4525,8.4613,228123.0
2016-07-14 12:40:00,9.6,9.61,9.6,9.6,172647.0,8.4613,8.4701,8.4613,8.4613,172647.0
2016-07-14 12:45:00,9.6,9.61,9.6,9.61,195735.0,8.4613,8.4701,8.4613,8.4701,195735.0
2016-07-14 12:50:00,9.61,9.62,9.61,9.62,277500.0,8.4701,8.479,8.4701,8.479,277500.0
2016-07-14 12:55:00,9.62,9.62,9.6,9.61,263118.0,8.479,8.479,8.4613,8.4701,263118.0
2016-07-14 13:00:00,9.61,9.61,9.6,9.6,154395.0,8.4701,8.4701,8.4613,8.4613,154395.0
2016-07-14 13:05:00,9.6,9.62,9.6,9.62,288639.0,8.4613,8.479,8.4613,8.479,288639.0
2016-07-14 13:10:00,9.62,9.63,9.61,9.62,311397.0,8.479,8.4878,8.4701,8.479,311397.0
2016-07-14 13:15:00,9.62,9.63,9.62,9.63,307095.0,8.479,8.4878,8.479,8.4878,307095.0
2016-07-14 13:20:00,9.63,9.64,9.63,9.64,299430.0,8.4878,8.4966,8.4878,8.4966,299430.0
2016-07-14 13:25:00,9.63,9.65,9.63,9.64,224433.0,8.4878,8.5054,8.4878,8.4966,224433.0
2016-07-14 13:30:00,9.65,9.65,9.64,9.65,334314.0,8.5054,8.5054,8.4966,8.5054,334314.0
2016-07-14 13:35:00,9.65,9.66,9.65,9.66,264198.0,8.5054,8.5142,8.5054,8.5142,264198.0
2016-07-14 13:40:00,9.66,9.68,9.65,9.67,484935.0,8.5142,8.5318,8.5054,8.523,484935.0
2016-07-14 13:45:00,9.67,9.69,9.67,9.68,314040.0,8.523,8.5407,8.523,8.5318,314040.0
2016-07-14 13:50:00,9.68,9.69,9.65,9.66,223341.0,8.5318,8.5407,8.5054,8.5142,223341.0
2016-07-14 13:55:00,9.66,9.67,9.66,9.67,258552.0,8.5142,8.523,8.5142,8.523,258552.0
2016-07-14 14:00:00,9.67,9.68,9.67,9.67,246861.0,8.523,8.5318,8.523,8.523,246861.0
2016-07-14 14:05:00,9.67,9.68,9.66,9.67,224478.0,8.523,8.5318,8.5142,8.523,224478.0
2016-07-14 14:10:00,9.67,9.69,9.67,9.68,377625.0,8.523,8.5407,8.523,8.5318,377625.0
2016-07-14 14:15:00,9.68,9.69,9.68,9.69,223740.0,8.5318,8.5407,8.5318,8.5407,223740.0
2016-07-14 14:20:00,9.69,9.7,9.68,9.7,503040.0,8.5407,8.5495,8.5318,8.5495,503040.0
2016-07-14 14:25:00,9.7,9.71,9.69,9.7,329691.0,8.5495,8.5583,8.5407,8.5495,329691.0
2016-07-14 14:30:00,9.7,9.72,9.7,9.72,510648.0,8.5495,8.5671,8.5495,8.5671,510648.0
2016-07-14 14:35:00,9.71,9.72,9.68,9.69,200517.0,8.5583,8.5671,8.5318,8.5407,200517.0
2016-07-14 14:40:00,9.69,9.72,9.69,9.71,431100.0,8.5407,8.5671,8.5407,8.5583,431100.0
2016-07-14 14:45:00,9.71,9.72,9.7,9.72,303066.0,8.5583,8.5671,8.5495,8.5671,303066.0
2016-07-14 14:50:00,9.71,9.72,9.69,9.69,396747.0,8.5583,8.5671,8.5407,8.5407,396747.0
2016-07-14 14:55:00,9.69,9.69,9.67,9.68,502947.0,8.5407,8.5407,8.523,8.5318,502947.0
2016-07-14 15:00:00,9.68,9.7,9.68,9.7,497925.0,8.5318,8.5495,8.5318,8.5495,497925.0
2016-07-14 15:05:00,9.7,9.72,9.69,9.71,653205.0,8.5495,8.5671,8.5407,8.5583,653205.0
2016-07-14 15:10:00,9.71,9.72,9.7,9.71,436182.0,8.5583,8.5671,8.5495,8.5583,436182.0
2016-07-14 15:15:00,9.71,9.71,9.7,9.71,393981.0,8.5583,8.5583,8.5495,8.5583,393981.0
2016-07-14 15:20:00,9.71,9.72,9.7,9.7,476304.0,8.5583,8.5671,8.5495,8.5495,476304.0
2016-07-14 15:25:00,9.7,9.72,9.7,9.7,511704.0,8.5495,8.5671,8.5495,8.5495,511704.0
2016-07-14 15:30:00,9.7,9.71,9.7,9.7,517812.0,8.5495,8.5583,8.5495,8.5495,517812.0
2016-07-14 15:35:00,9.7,9.71,9.69,9.7,705699.0,8.5495,8.5583,8.5407,8.5495,705699.0
2016-07-14 15:40:00,9.7,9.71,9.68,9.68,1287486.0,8.5495,8.5583,8.5318,8.5318,1287486.0
2016-07-14 15:45:00,9.68,9.69,9.67,9.68,1149318.0,8.5318,8.5407,8.523,8.5318,1149318.0
2016-07-14 15:50:00,9.68,9.7,9.67,9.69,1421811.0,8.5318,8.5495,8.523,8.5407,1421811.0
2016-07-14 15:55:00,9.69,9.69,9.68,9.69,3010017.0,8.5407,8.5407,8.5318,8.5407,3010017.0
2016-07-15 09:30:00,9.68,9.69,9.57,9.67,1997844.0,8.5318,8.5407,8.4349,8.523,1997844.0
2016-07-15 09:35:00,9.67,9.69,9.59,9.6,490062.0,8.523,8.5407,8.4525,8.4613,490062.0
2016-07-15 09:40:00,9.6,9.6,9.56,9.57,477084.0,8.4613,8.4613,8.4261,8.4349,477084.0
2016-07-15 09:45:00,9.57,9.6,9.56,9.59,367572.0,8.4349,8.4613,8.4261,8.4525,367572.0
2016-07-15 09:50:00,9.59,9.63,9.57,9.57,597276.0,8.4525,8.4878,8.4349,8.4349,597276.0
2016-07-15 09:55:00,9.57,9.59,9.55,9.59,301923.0,8.4349,8.4525,8.4173,8.4525,301923.0
2016-07-15 10:00:00,9.59,9.59,9.55,9.57,553419.0,8.4525,8.4525,8.4173,8.4349,553419.0
2016-07-15 10:05:00,9.57,9.6,9.57,9.6,232833.0,8.4349,8.4613,8.4349,8.4613,232833.0
2016-07-15 10:10:00,9.6,9.6,9.57,9.58,269898.0,8.4613,8.4613,8.4349,8.4437,269898.0
2016-07-15 10:15:00,9.58,9.59,9.56,9.58,274872.0,8.4437,8.4525,8.4261,8.4437,274872.0
2016-07-15 10:20:00,9.58,9.59,9.55,9.58,971703.0,8.4437,8.4525,8.4173,8.4437,971703.0
2016-07-15 10:25:00,9.57,9.6,9.57,9.58,333894.0,8.4349,8.4613,8.4349,8.4437,333894.0
2016-07-15 10:30:00,9.58,9.61,9.58,9.59,368085.0,8.4437,8.4701,8.4437,8.4525,368085.0
2016-07-15 10:35:00,9.59,9.6,9.59,9.6,145932.0,8.4525,8.4613,8.4525,8.4613,145932.0
2016-07-15 10:40:00,9.59,9.6,9.58,9.59,338745.0,8.4525,8.4613,8.4437,8.4525,338745.0
2016-07-15 10:45:00,9.59,9.59,9.58,9.59,376002.0,8.4525,8.4525,8.4437,8.4525,376002.0
2016-07-15 10:50:00,9.58,9.59,9.58,9.59,299748.0,8.4437,8.4525,8.4437,8.4525,299748.0
2016-07-15 10:55:00,9.59,9.59,9.57,9.57,154557.0,8.4525,8.4525,8.4349,8.4349,154557.0
2016-07-15 11:00:00,9.57,9.58,9.54,9.55,254733.0,8.4349,8.4437,8.4085,8.4173,254733.0
2016-07-15 11:05:00,9.55,9.56,9.54,9.55,248037.0,8.4173,8.4261,8.4085,8.4173,248037.0
2016-07-15 11:10:00,9.55,9.55,9.54,9.54,177030.0,8.4173,8.4173,8.4085,8.4085,177030.0
2016-07-15 11:15:00,9.55,9.56,9.54,9.56,311895.0,8.4173,8.4261,8.4085,8.4261,311895.0
2016-07-15 11:20:00,9.56,9.57,9.55,9.56,234837.0,8.4261,8.4349,8.4173,8.4261,234837.0
2016-07-15 11:25:00,9.56,9.57,9.56,9.57,284499.0,8.4261,8.4349,8.4261,8.4349,284499.0
2016-07-15 11:30:00,9.57,9.58,9.57,9.58,194172.0,8.4349,8.4437,8.4349,8.4437,194172.0
2016-07-15 11:35:00,9.58,9.58,9.56,9.57,235695.0,8.4437,8.4437,8.4261,8.4349,235695.0
2016-07-15 11:40:00,9.57,9.57,9.55,9.56,217203.0,8.4349,8.4349,8.4173,8.4261,217203.0
2016-07-15 11:45:00,9.56,9.56,9.54,9.55,181752.0,8.4261,8.4261,8.4085,8.4173,181752.0
2016-07-15 11:50:00,9.55,9.55,9.53,9.54,301005.0,8.4173,8.4173,8.3996,8.4085,301005.0
2016-07-15 11:55:00,9.54,9.55,9.54,9.54,166008.0,8.4085,8.4173,8.4085,8.4085,166008.0
2016-07-15 12:00:00,9.54,9.54,9.52,9.52,565059.0,8.4085,8.4085,8.3908,8.3908,565059.0
2016-07-15 12:05:00,9.52,9.52,9.5,9.5,406155.0,8.3908,8.3908,8.3732,8.3732,406155.0
2016-07-15 12:10:00,9.51,9.51,9.47,9.49,459465.0,8.382,8.382,8.3468,8.3644,459465.0
2016-07-15 12:15:00,9.49,9.5,9.49,9.5,100605.0,8.3644,8.3732,8.3644,8.3732,100605.0
2016-07-15 12:20:00,9.5,9.51,9.5,9.5,318123.0,8.3732,8.382,8.3732,8.3732,318123.0
2016-07-15 12:25:00,9.5,9.51,9.5,9.5,120546.0,8.3732,8.382,8.3732,8.3732,120546.0
2016-07-15 12:30:00,9.5,9.5,9.48,9.48,191463.0,8.3732,8.3732,8.3556,8.3556,191463.0
2016-07-15 12:35:00,9.48,9.48,9.46,9.47,388605.0,8.3556,8.3556,8.3379,8.3468,388605.0
2016-07-15 12:40:00,9.47,9.47,9.46,9.46,175935.0,8.3468,8.3468,8.3379,8.3379,175935.0
2016-07-15 12:45:00,9.46,9.47,9.46,9.47,231423.0,8.3379,8.3468,8.3379,8.3468,231423.0
2016-07-15 12:50:00,9.47,9.48,9.47,9.48,175239.0,8.3468,8.3556,8.3468,8.3556,175239.0
2016-07-15 12:55:00,9.48,9.48,9.47,9.48,56874.0,8.3556,8.3556,8.3468,8.3556,56874.0
2016-07-15 13:00:00,9.48,9.48,9.47,9.48,408552.0,8.3556,8.3556,8.3468,8.3556,408552.0
2016-07-15 13:05:00,9.48,9.48,9.47,9.48,368868.0,8.3556,8.3556,8.3468,8.3556,368868.0
2016-07-15 13:10:00,9.48,9.49,9.48,9.48,281196.0,8.3556,8.3644,8.3556,8.3556,281196.0
2016-07-15 13:15:00,9.48,9.51,9.48,9.51,269790.0,8.3556,8.382,8.3556,8.382,269790.0
2016-07-15 13:20:00,9.51,9.52,9.5,9.52,148191.0,8.382,8.3908,8.3732,8.3908,148191.0
2016-07-15 13:25:00,9.53,9.53,9.52,9.52,186045.0,8.3996,8.3996,8.3908,8.3908,186045.0
2016-07-15 13:30:00,9.52,9.53,9.52,9.53,104172.0,8.3908,8.3996,8.3908,8.3996,104172.0
2016-07-15 13:35:00,9.53,9.53,9.52,9.53,96117.0,8.3996,8.3996,8.3908,8.3996,96117.0
2016-07-15 13:40:00,9.53,9.54,9.53,9.53,167700.0,8.3996,8.4085,8.3996,8.3996,167700.0
2016-07-15 13:45:00,9.53,9.53,9.51,9.51,200571.0,8.3996,8.3996,8.382,8.382,200571.0
2016-07-15 13:50:00,9.51,9.51,9.5,9.5,278661.0,8.382,8.382,8.3732,8.3732,278661.0
2016-07-15 13:55:00,9.5,9.51,9.49,9.51,328302.0,8.3732,8.382,8.3644,8.382,328302.0
2016-07-15 14:00:00,9.51,9.51,9.5,9.51,107793.0,8.382,8.382,8.3732,8.382,107793.0
2016-07-15 14:05:00,9.5,9.51,9.5,9.5,164994.0,8.3732,8.382,8.3732,8.3732,164994.0
2016-07-15 14:10:00,9.51,9.52,9.5,9.51,438243.0,8.382,8.3908,8.3732,8.382,438243.0
2016-07-15 14:15:00,9.51,9.52,9.51,9.52,164061.0,8.382,8.3908,8.382,8.3908,164061.0
2016-07-15 14:20:00,9.52,9.52,9.52,9.52,104601.0,8.3908,8.3908,8.3908,8.3908,104601.0
2016-07-15 14:25:00,9.52,9.52,9.52,9.52,62286.0,8.3908,8.3908,8.3908,8.3908,62286.0
2016-07-15 14:30:00,9.52,9.53,9.52,9.52,240915.0,8.3908,8.3996,8.3908,8.3908,240915.0
2016-07-15 14:35:00,9.52,9.53,9.51,9.51,137901.0,8.3908,8.3996,8.382,8.382,137901.0
2016-07-15 14:40:00,9.51,9.52,9.5,9.52,159705.0,8.382,8.3908,8.3732,8.3908,159705.0
2016-07-15 14:45:00,9.52,9.53,9.51,9.53,144021.0,8.3908,8.3996,8.382,8.3996,144021.0
2016-07-15 14:50:00,9.53,9.54,9.52,9.54,149292.0,8.3996,8.4085,8.3908,8.4085,149292.0
2016-07-15 14:55:00,9.54,9.54,9.52,9.53,183819.0,8.4085,8.4085,8.3908,8.3996,183819.0
2016-07-15 15:00:00,9.53,9.54,9.53,9.53,161451.0,8.3996,8.4085,8.3996,8.3996,161451.0
2016-07-15 15:05:00,9.53,9.53,9.52,9.53,96030.0,8.3996,8.3996,8.3908,8.3996,96030.0
2016-07-15 15:10:00,9.53,9.53,9.52,9.52,110676.0,8.3996,8.3996,8.3908,8.3908,110676.0
2016-07-15 15:15:00,9.52,9.53,9.52,9.53,97830.0,8.3908,8.3996,8.3908,8.3996,97830.0
2016-07-15 15:20:00,9.53,9.54,9.52,9.53,218592.0,8.3996,8.4085,8.3908,8.3996,218592.0
2016-07-15 15:25:00,9.53,9.54,9.53,9.53,324471.0,8.3996,8.4085,8.3996,8.3996,324471.0
2016-07-15 15:30:00,9.53,9.54,9.53,9.54,338724.0,8.3996,8.4085,8.3996,8.4085,338724.0
2016-07-15 15:35:00,9.54,9.54,9.53,9.54,371421.0,8.4085,8.4085,8.3996,8.4085,371421.0
2016-07-15 15:40:00,9.54,9.54,9.52,9.53,321852.0,8.4085,8.4085,8.3908,8.3996,321852.0
2016-07-15 15:45:00,9.53,9.53,9.51,9.51,488538.0,8.3996,8.3996,8.382,8.382,488538.0
2016-07-15 15:50:00,9.51,9.51,9.5,9.5,716703.0,8.382,8.382,8.3732,8.3732,716703.0
2016-07-15 15:55:00,9.5,9.51,9.5,9.5,1043460.0,8.3732,8.382,8.3732,8.3732,1043460.0
2016-07-18 09:30:00,9.55,9.55,9.49,9.5,523971.0,8.4173,8.4173,8.3644,8.3732,523971.0
2016-07-18 09:35:00,9.5,9.51,9.49,9.5,163020.0,8.3732,8.382,8.3644,8.3732,163020.0
2016-07-18 09:40:00,9.5,9.51,9.46,9.47,467298.0,8.3732,8.382,8.3379,8.3468,467298.0
2016-07-18 09:45:00,9.47,9.51,9.46,9.51,242769.0,8.3468,8.382,8.3379,8.382,242769.0
2016-07-18 09:50:00,9.51,9.54,9.51,9.53,288021.0,8.382,8.4085,8.382,8.3996,288021.0
2016-07-18 09:55:00,9.53,9.55,9.53,9.53,180105.0,8.3996,8.4173,8.3996,8.3996,180105.0
2016-07-18 10:00:00,9.53,9.54,9.52,9.52,348975.0,8.3996,8.4085,8.3908,8.3908,348975.0
2016-07-18 10:05:00,9.52,9.53,9.51,9.53,256047.0,8.3908,8.3996,8.382,8.3996,256047.0
2016-07-18 10:10:00,9.53,9.54,9.51,9.51,149343.0,8.3996,8.4085,8.382,8.382,149343.0
2016-07-18 10:15:00,9.51,9.53,9.5,9.53,377871.0,8.382,8.3996,8.3732,8.3996,377871.0
2016-07-18 10:20:00,9.53,9.53,9.51,9.51,405561.0,8.3996,8.3996,8.382,8.382,405561.0
2016-07-18 10:25:00,9.51,9.53,9.51,9.53,162642.0,8.382,8.3996,8.382,8.3996,162642.0
2016-07-18 10:30:00,9.53,9.54,9.52,9.53,324597.0,8.3996,8.4085,8.3908,8.3996,324597.0
2016-07-18 10:35:00,9.52,9.53,9.51,9.52,269223.0,8.3908,8.3996,8.382,8.3908,269223.0
2016-07-18 10:40:00,9.52,9.52,9.5,9.51,328671.0,8.3908,8.3908,8.3732,8.382,328671.0
2016-07-18 10:45:00,9.52,9.52,9.5,9.51,105480.0,8.3908,8.3908,8.3732,8.382,105480.0
2016-07-18 10:50:00,9.51,9.52,9.5,9.51,125640.0,8.382,8.3908,8.3732,8.382,125640.0
2016-07-18 10:55:00,9.51,9.53,9.5,9.51,115290.0,8.382,8.3996,8.3732,8.382,115290.0
2016-07-18 11:00:00,9.52,9.54,9.51,9.54,439191.0,8.3908,8.4085,8.382,8.4085,439191.0
2016-07-18 11:05:00,9.54,9.55,9.53,9.54,243486.0,8.4085,8.4173,8.3996,8.4085,243486.0
2016-07-18 11:10:00,9.54,9.54,9.53,9.54,222450.0,8.4085,8.4085,8.3996,8.4085,222450.0
2016-07-18 11:15:00,9.54,9.54,9.52,9.52,291732.0,8.4085,8.4085,8.3908,8.3908,291732.0
2016-07-18 11:20:00,9.52,9.54,9.52,9.53,238542.0,8.3908,8.4085,8.3908,8.3996,238542.0
2016-07-18 11:25:00,9.53,9.54,9.52,9.53,147897.0,8.3996,8.4085,8.3908,8.3996,147897.0
2016-07-18 11:30:00,9.53,9.54,9.53,9.53,131835.0,8.3996,8.4085,8.3996,8.3996,131835.0
2016-07-18 11:35:00,9.54,9.55,9.53,9.54,102612.0,8.4085,8.4173,8.3996,8.4085,102612.0
2016-07-18 11:40:00,9.54,9.56,9.54,9.54,172764.0,8.4085,8.4261,8.4085,8.4085,172764.0
2016-07-18 11:45:00,9.55,9.56,9.54,9.55,123165.0,8.4173,8.4261,8.4085,8.4173,123165.0
2016-07-18 11:50:00,9.55,9.56,9.54,9.56,89466.0,8.4173,8.4261,8.4085,8.4261,89466.0
2016-07-18 11:55:00,9.55,9.56,9.54,9.54,255807.0,8.4173,8.4261,8.4085,8.4085,255807.0
2016-07-18 12:00:00,9.54,9.54,9.52,9.53,195333.0,8.4085,8.4085,8.3908,8.3996,195333.0
2016-07-18 12:05:00,9.54,9.54,9.53,9.53,149865.0,8.4085,8.4085,8.3996,8.3996,149865.0
2016-07-18 12:10:00,9.53,9.54,9.53,9.54,320760.0,8.3996,8.4085,8.3996,8.4085,320760.0
2016-07-18 12:15:00,9.54,9.54,9.52,9.53,88422.0,8.4085,8.4085,8.3908,8.3996,88422.0
2016-07-18 12:20:00,9.53,9.54,9.53,9.53,84618.0,8.3996,8.4085,8.3996,8.3996,84618.0
2016-07-18 12:25:00,9.53,9.53,9.52,9.53,339633.0,8.3996,8.3996,8.3908,8.3996,339633.0
2016-07-18 12:30:00,9.53,9.53,9.52,9.52,100221.0,8.3996,8.3996,8.3908,8.3908,100221.0
2016-07-18 12:35:00,9.52,9.53,9.52,9.52,78657.0,8.3908,8.3996,8.3908,8.3908,78657.0
2016-07-18 12:40:00,9.52,9.52,9.51,9.52,86382.0,8.3908,8.3908,8.382,8.3908,86382.0
2016-07-18 12:45:00,9.52,9.53,9.51,9.52,137769.0,8.3908,8.3996,8.382,8.3908,137769.0
2016-07-18 12:50:00,9.52,9.52,9.51,9.52,126969.0,8.3908,8.3908,8.382,8.3908,126969.0
2016-07-18 12:55:00,9.52,9.52,9.51,9.51,64767.0,8.3908,8.3908,8.382,8.382,64767.0
2016-07-18 13:00:00,9.51,9.52,9.51,9.52,97668.0,8.382,8.3908,8.382,8.3908,97668.0
2016-07-18 13:05:00,9.52,9.52,9.52,9.52,17064.0,8.3908,8.3908,8.3908,8.3908,17064.0
2016-07-18 13:10:00,9.52,9.53,9.5,9.5,308715.0,8.3908,8.3996,8.3732,8.3732,308715.0
2016-07-18 13:15:00,9.5,9.52,9.5,9.51,91596.0,8.3732,8.3908,8.3732,8.382,91596.0
2016-07-18 13:20:00,9.51,9.52,9.51,9.52,121005.0,8.382,8.3908,8.382,8.3908,121005.0
2016-07-18 13:25:00,9.52,9.53,9.51,9.51,108969.0,8.3908,8.3996,8.382,8.382,108969.0
2016-07-18 13:30:00,9.52,9.52,9.51,9.52,105405.0,8.3908,8.3908,8.382,8.3908,105405.0
2016-07-18 13:35:00,9.52,9.53,9.51,9.53,72339.0,8.3908,8.3996,8.382,8.3996,72339.0
2016-07-18 13:40:00,9.53,9.53,9.52,9.52,71961.0,8.3996,8.3996,8.3908,8.3908,71961.0
2016-07-18 13:45:00,9.52,9.53,9.51,9.51,139194.0,8.3908,8.3996,8.382,8.382,139194.0
2016-07-18 13:50:00,9.52,9.52,9.52,9.52,70542.0,8.3908,8.3908,8.3908,8.3908,70542.0
2016-07-18 13:55:00,9.52,9.52,9.51,9.52,136707.0,8.3908,8.3908,8.382,8.3908,136707.0
2016-07-18 14:00:00,9.52,9.52,9.51,9.52,534660.0,8.3908,8.3908,8.382,8.3908,534660.0
2016-07-18 14:05:00,9.52,9.52,9.52,9.52,115449.0,8.3908,8.3908,8.3908,8.3908,115449.0
2016-07-18 14:10:00,9.52,9.53,9.51,9.51,392034.0,8.3908,8.3996,8.382,8.382,392034.0
2016-07-18 14:15:00,9.51,9.51,9.5,9.51,183753.0,8.382,8.382,8.3732,8.382,183753.0
2016-07-18 14:20:00,9.51,9.51,9.51,9.51,122622.0,8.382,8.382,8.382,8.382,122622.0
2016-07-18 14:25:00,9.51,9.52,9.51,9.52,77349.0,8.382,8.3908,8.382,8.3908,77349.0
2016-07-18 14:30:00,9.52,9.53,9.52,9.53,133491.0,8.3908,8.3996,8.3908,8.3996,133491.0
2016-07-18 14:35:00,9.53,9.53,9.51,9.51,270387.0,8.3996,8.3996,8.382,8.382,270387.0
2016-07-18 14:40:00,9.51,9.52,9.51,9.52,71397.0,8.382,8.3908,8.382,8.3908,71397.0
2016-07-18 14:45:00,9.52,9.52,9.51,9.51,127131.0,8.3908,8.3908,8.382,8.382,127131.0
2016-07-18 14:50:00,9.51,9.52,9.5,9.51,248235.0,8.382,8.3908,8.3732,8.382,248235.0
2016-07-18 14:55:00,9.51,9.52,9.5,9.52,218223.0,8.382,8.3908,8.3732,8.3908,218223.0
2016-07-18 15:00:00,9.52,9.52,9.51,9.52,166110.0,8.3908,8.3908,8.382,8.3908,166110.0
2016-07-18 15:05:00,9.52,9.52,9.5,9.51,248229.0,8.3908,8.3908,8.3732,8.382,248229.0
2016-07-18 15:10:00,9.51,9.52,9.5,9.51,219210.0,8.382,8.3908,8.3732,8.382,219210.0
2016-07-18 15:15:00,9.51,9.52,9.51,9.52,184164.0,8.382,8.3908,8.382,8.3908,184164.0
2016-07-18 15:20:00,9.52,9.52,9.51,9.52,202980.0,8.3908,8.3908,8.382,8.3908,202980.0
2016-07-18 15:25:00,9.52,9.52,9.51,9.52,141186.0,8.3908,8.3908,8.382,8.3908,141186.0
2016-07-18 15:30:00,9.52,9.52,9.51,9.52,167445.0,8.3908,8.3908,8.382,8.3908,167445.0
2016-07-18 15:35:00,9.52,9.52,9.51,9.51,380859.0,8.3908,8.3908,8.382,8.382,380859.0
2016-07-18 15:40:00,9.51,9.52,9.5,9.52,387351.0,8.382,8.3908,8.3732,8.3908,387351.0
2016-07-18 15:45:00,9.52,9.52,9.51,9.52,265584.0,8.3908,8.3908,8.382,8.3908,265584.0
2016-07-18 15:50:00,9.52,9.52,9.5,9.5,1072473.0,8.3908,8.3908,8.3732,8.3732,1072473.0
2016-07-18 15:55:00,9.5,9.51,9.48,9.49,2534574.0,8.3732,8.382,8.3556,8.3644,2534574.0
2016-07-19 09:30:00,9.42,9.47,9.37,9.42,622509.0,8.3027,8.3468,8.2586,8.3027,622509.0
2016-07-19 09:35:00,9.42,9.44,9.41,9.42,563331.0,8.3027,8.3203,8.2939,8.3027,563331.0
2016-07-19 09:40:00,9.42,9.43,9.4,9.4,553950.0,8.3027,8.3115,8.2851,8.2851,553950.0
2016-07-19 09:45:00,9.4,9.41,9.38,9.39,463935.0,8.2851,8.2939,8.2674,8.2762,463935.0
2016-07-19 09:50:00,9.39,9.41,9.39,9.41,334056.0,8.2762,8.2939,8.2762,8.2939,334056.0
2016-07-19 09:55:00,9.41,9.41,9.38,9.38,282744.0,8.2939,8.2939,8.2674,8.2674,282744.0
2016-07-19 10:00:00,9.38,9.4,9.38,9.4,108000.0,8.2674,8.2851,8.2674,8.2851,108000.0
2016-07-19 10:05:00,9.4,9.42,9.4,9.4,324963.0,8.2851,8.3027,8.2851,8.2851,324963.0
2016-07-19 10:10:00,9.4,9.43,9.4,9.4,312663.0,8.2851,8.3115,8.2851,8.2851,312663.0
2016-07-19 10:15:00,9.4,9.42,9.4,9.41,256314.0,8.2851,8.3027,8.2851,8.2939,256314.0
2016-07-19 10:20:00,9.41,9.42,9.41,9.41,202824.0,8.2939,8.3027,8.2939,8.2939,202824.0
2016-07-19 10:25:00,9.42,9.43,9.41,9.42,118308.0,8.3027,8.3115,8.2939,8.3027,118308.0
2016-07-19 10:30:00,9.43,9.43,9.41,9.41,135654.0,8.3115,8.3115,8.2939,8.2939,135654.0
2016-07-19 10:35:00,9.42,9.42,9.4,9.4,163779.0,8.3027,8.3027,8.2851,8.2851,163779.0
2016-07-19 10:40:00,9.4,9.43,9.4,9.42,273801.0,8.2851,8.3115,8.2851,8.3027,273801.0
2016-07-19 10:45:00,9.43,9.43,9.41,9.42,227370.0,8.3115,8.3115,8.2939,8.3027,227370.0
2016-07-19 10:50:00,9.42,9.44,9.42,9.43,327099.0,8.3027,8.3203,8.3027,8.3115,327099.0
2016-07-19 10:55:00,9.43,9.44,9.43,9.44,231777.0,8.3115,8.3203,8.3115,8.3203,231777.0
2016-07-19 11:00:00,9.44,9.45,9.44,9.44,257235.0,8.3203,8.3291,8.3203,8.3203,257235.0
2016-07-19 11:05:00,9.44,9.44,9.43,9.44,183432.0,8.3203,8.3203,8.3115,8.3203,183432.0
2016-07-19 11:10:00,9.44,9.44,9.43,9.43,120552.0,8.3203,8.3203,8.3115,8.3115,120552.0
2016-07-19 11:15:00,9.43,9.44,9.43,9.43,103893.0,8.3115,8.3203,8.3115,8.3115,103893.0
2016-07-19 11:20:00,9.43,9.44,9.42,9.43,190848.0,8.3115,8.3203,8.3027,8.3115,190848.0
2016-07-19 11:25:00,9.43,9.43,9.41,9.43,268092.0,8.3115,8.3115,8.2939,8.3115,268092.0
2016-07-19 11:30:00,9.43,9.44,9.42,9.44,198867.0,8.3115,8.3203,8.3027,8.3203,198867.0
2016-07-19 11:35:00,9.44,9.44,9.44,9.44,133725.0,8.3203,8.3203,8.3203,8.3203,133725.0
2016-07-19 11:40:00,9.44,9.45,9.44,9.45,173313.0,8.3203,8.3291,8.3203,8.3291,173313.0
2016-07-19 11:45:00,9.45,9.45,9.42,9.42,239412.0,8.3291,8.3291,8.3027,8.3027,239412.0
2016-07-19 11:50:00,9.42,9.42,9.41,9.42,112935.0,8.3027,8.3027,8.2939,8.3027,112935.0
2016-07-19 11:55:00,9.42,9.42,9.41,9.41,106029.0,8.3027,8.3027,8.2939,8.2939,106029.0
2016-07-19 12:00:00,9.41,9.41,9.4,9.4,213558.0,8.2939,8.2939,8.2851,8.2851,213558.0
2016-07-19 12:05:00,9.4,9.42,9.4,9.41,133065.0,8.2851,8.3027,8.2851,8.2939,133065.0
2016-07-19 12:10:00,9.41,9.42,9.41,9.42,70509.0,8.2939,8.3027,8.2939,8.3027,70509.0
2016-07-19 12:15:00,9.42,9.42,9.42,9.42,99663.0,8.3027,8.3027,8.3027,8.3027,99663.0
2016-07-19 12:20:00,9.42,9.43,9.41,9.41,152022.0,8.3027,8.3115,8.2939,8.2939,152022.0
2016-07-19 12:25:00,9.41,9.42,9.41,9.41,80271.0,8.2939,8.3027,8.2939,8.2939,80271.0
2016-07-19 12:30:00,9.41,9.42,9.41,9.42,129171.0,8.2939,8.3027,8.2939,8.3027,129171.0
2016-07-19 12:35:00,9.42,9.42,9.4,9.42,97125.0,8.3027,8.3027,8.2851,8.3027,97125.0
2016-07-19 12:40:00,9.42,9.42,9.42,9.42,37962.0,8.3027,8.3027,8.3027,8.3027,37962.0
2016-07-19 12:45:00,9.42,9.43,9.42,9.43,56313.0,8.3027,8.3115,8.3027,8.3115,56313.0
2016-07-19 12:50:00,9.43,9.44,9.43,9.43,83046.0,8.3115,8.3203,8.3115,8.3115,83046.0
2016-07-19 12:55:00,9.43,9.43,9.43,9.43,74139.0,8.3115,8.3115,8.3115,8.3115,74139.0
2016-07-19 13:00:00,9.43,9.43,9.42,9.42,70536.0,8.3115,8.3115,8.3027,8.3027,70536.0
2016-07-19 13:05:00,9.42,9.42,9.4,9.41,102063.0,8.3027,8.3027,8.2851,8.2939,102063.0
2016-07-19 13:10:00,9.41,9.41,9.41,9.41,48543.0,8.2939,8.2939,8.2939,8.2939,48543.0
2016-07-19 13:15:00,9.41,9.41,9.4,9.41,157497.0,8.2939,8.2939,8.2851,8.2939,157497.0
2016-07-19 13:20:00,9.4,9.41,9.39,9.39,253095.0,8.2851,8.2939,8.2762,8.2762,253095.0
2016-07-19 13:25:00,9.39,9.4,9.38,9.39,150891.0,8.2762,8.2851,8.2674,8.2762,150891.0
2016-07-19 13:30:00,9.39,9.4,9.38,9.4,105606.0,8.2762,8.2851,8.2674,8.2851,105606.0
2016-07-19 13:35:00,9.4,9.4,9.39,9.4,41568.0,8.2851,8.2851,8.2762,8.2851,41568.0
2016-07-19 13:40:00,9.4,9.4,9.38,9.38,125355.0,8.2851,8.2851,8.2674,8.2674,125355.0
2016-07-19 13:45:00,9.39,9.39,9.38,9.39,98748.0,8.2762,8.2762,8.2674,8.2762,98748.0
2016-07-19 13:50:00,9.39,9.39,9.38,9.39,44259.0,8.2762,8.2762,8.2674,8.2762,44259.0
2016-07-19 13:55:00,9.39,9.39,9.37,9.38,193878.0,8.2762,8.2762,8.2586,8.2674,193878.0
2016-07-19 14:00:00,9.38,9.38,9.37,9.38,138987.0,8.2674,8.2674,8.2586,8.2674,138987.0
2016-07-19 14:05:00,9.38,9.39,9.38,9.39,104253.0,8.2674,8.2762,8.2674,8.2762,104253.0
2016-07-19 14:10:00,9.39,9.39,9.38,9.38,127830.0,8.2762,8.2762,8.2674,8.2674,127830.0
2016-07-19 14:15:00,9.38,9.39,9.38,9.39,89001.0,8.2674,8.2762,8.2674,8.2762,89001.0
2016-07-19 14:20:00,9.39,9.4,9.39,9.4,211779.0,8.2762,8.2851,8.2762,8.2851,211779.0
2016-07-19 14:25:00,9.4,9.41,9.4,9.41,149199.0,8.2851,8.2939,8.2851,8.2939,149199.0
2016-07-19 14:30:00,9.41,9.41,9.4,9.41,133965.0,8.2939,8.2939,8.2851,8.2939,133965.0
2016-07-19 14:35:00,9.41,9.43,9.41,9.42,77499.0,8.2939,8.3115,8.2939,8.3027,77499.0
2016-07-19 14:40:00,9.42,9.43,9.42,9.42,205146.0,8.3027,8.3115,8.3027,8.3027,205146.0
2016-07-19 14:45:00,9.42,9.43,9.41,9.42,146823.0,8.3027,8.3115,8.2939,8.3027,146823.0
2016-07-19 14:50:00,9.42,9.42,9.41,9.41,98907.0,8.3027,8.3027,8.2939,8.2939,98907.0
2016-07-19 14:55:00,9.41,9.42,9.41,9.41,97932.0,8.2939,8.3027,8.2939,8.2939,97932.0
2016-07-19 15:00:00,9.41,9.42,9.41,9.41,103638.0,8.2939,8.3027,8.2939,8.2939,103638.0
2016-07-19 15:05:00,9.41,9.41,9.41,9.41,45474.0,8.2939,8.2939,8.2939,8.2939,45474.0
2016-07-19 15:10:00,9.41,9.41,9.4,9.4,140760.0,8.2939,8.2939,8.2851,8.2851,140760.0
2016-07-19 15:15:00,9.4,9.41,9.4,9.4,77676.0,8.2851,8.2939,8.2851,8.2851,77676.0
2016-07-19 15:20:00,9.41,9.41,9.4,9.41,66981.0,8.2939,8.2939,8.2851,8.2939,66981.0
2016-07-19 15:25:00,9.41,9.42,9.41,9.42,272994.0,8.2939,8.3027,8.2939,8.3027,272994.0
2016-07-19 15:30:00,9.42,9.42,9.42,9.42,135531.0,8.3027,8.3027,8.3027,8.3027,135531.0
2016-07-19 15:35:00,9.42,9.43,9.42,9.43,207093.0,8.3027,8.3115,8.3027,8.3115,207093.0
2016-07-19 15:40:00,9.43,9.43,9.41,9.41,270354.0,8.3115,8.3115,8.2939,8.2939,270354.0
2016-07-19 15:45:00,9.42,9.43,9.41,9.43,201438.0,8.3027,8.3115,8.2939,8.3115,201438.0
2016-07-19 15:50:00,9.43,9.43,9.42,9.43,283227.0,8.3115,8.3115,8.3027,8.3115,283227.0
2016-07-19 15:55:00,9.43,9.44,9.42,9.43,828324.0,8.3115,8.3203,8.3027,8.3115,828324.0
2016-07-20 09:30:00,9.46,9.46,9.37,9.42,242370.0,8.3379,8.3379,8.2586,8.3027,242370.0
2016-07-20 09:35:00,9.41,9.41,9.38,9.39,193992.0,8.2939,8.2939,8.2674,8.2762,193992.0
2016-07-20 09:40:00,9.39,9.42,9.39,9.41,304722.0,8.2762,8.3027,8.2762,8.2939,304722.0
2016-07-20 09:45:00,9.41,9.41,9.39,9.39,205206.0,8.2939,8.2939,8.2762,8.2762,205206.0
2016-07-20 09:50:00,9.4,9.42,9.39,9.39,159699.0,8.2851,8.3027,8.2762,8.2762,159699.0
2016-07-20 09:55:00,9.39,9.42,9.39,9.42,147072.0,8.2762,8.3027,8.2762,8.3027,147072.0
2016-07-20 10:00:00,9.42,9.44,9.41,9.42,367167.0,8.3027,8.3203,8.2939,8.3027,367167.0
2016-07-20 10:05:00,9.42,9.44,9.42,9.44,216714.0,8.3027,8.3203,8.3027,8.3203,216714.0
2016-07-20 10:10:00,9.44,9.44,9.43,9.44,195462.0,8.3203,8.3203,8.3115,8.3203,195462.0
2016-07-20 10:15:00,9.44,9.5,9.44,9.5,189498.0,8.3203,8.3732,8.3203,8.3732,189498.0
2016-07-20 10:20:00,9.5,9.5,9.48,9.49,288093.0,8.3732,8.3732,8.3556,8.3644,288093.0
2016-07-20 10:25:00,9.49,9.5,9.46,9.46,81945.0,8.3644,8.3732,8.3379,8.3379,81945.0
2016-07-20 10:30:00,9.47,9.49,9.47,9.48,123984.0,8.3468,8.3644,8.3468,8.3556,123984.0
2016-07-20 10:35:00,9.48,9.51,9.48,9.5,146346.0,8.3556,8.382,8.3556,8.3732,146346.0
2016-07-20 10:40:00,9.5,9.51,9.49,9.5,80625.0,8.3732,8.382,8.3644,8.3732,80625.0
2016-07-20 10:45:00,9.5,9.51,9.48,9.48,173874.0,8.3732,8.382,8.3556,8.3556,173874.0
2016-07-20 10:50:00,9.48,9.5,9.48,9.49,117702.0,8.3556,8.3732,8.3556,8.3644,117702.0
2016-07-20 10:55:00,9.49,9.5,9.48,9.5,210408.0,8.3644,8.3732,8.3556,8.3732,210408.0
2016-07-20 11:00:00,9.5,9.5,9.49,9.49,113007.0,8.3732,8.3732,8.3644,8.3644,113007.0
2016-07-20 11:05:00,9.5,9.5,9.49,9.49,94713.0,8.3732,8.3732,8.3644,8.3644,94713.0
2016-07-20 11:10:00,9.49,9.5,9.48,9.5,602157.0,8.3644,8.3732,8.3556,8.3732,602157.0
2016-07-20 11:15:00,9.5,9.52,9.5,9.51,99963.0,8.3732,8.3908,8.3732,8.382,99963.0
2016-07-20 11:20:00,9.51,9.53,9.5,9.51,162888.0,8.382,8.3996,8.3732,8.382,162888.0
2016-07-20 11:25:00,9.52,9.53,9.51,9.52,183513.0,8.3908,8.3996,8.382,8.3908,183513.0
2016-07-20 11:30:00,9.52,9.53,9.5,9.51,171210.0,8.3908,8.3996,8.3732,8.382,171210.0
2016-07-20 11:35:00,9.51,9.51,9.5,9.5,121797.0,8.382,8.382,8.3732,8.3732,121797.0
2016-07-20 11:40:00,9.5,9.5,9.48,9.48,123279.0,8.3732,8.3732,8.3556,8.3556,123279.0
2016-07-20 11:45:00,9.48,9.5,9.48,9.5,63867.0,8.3556,8.3732,8.3556,8.3732,63867.0
2016-07-20 11:50:00,9.5,9.52,9.5,9.51,69891.0,8.3732,8.3908,8.3732,8.382,69891.0
2016-07-20 11:55:00,9.51,9.52,9.5,9.5,218025.0,8.382,8.3908,8.3732,8.3732,218025.0
2016-07-20 12:00:00,9.51,9.51,9.5,9.51,154191.0,8.382,8.382,8.3732,8.382,154191.0
2016-07-20 12:05:00,9.51,9.51,9.5,9.51,123156.0,8.382,8.382,8.3732,8.382,123156.0
2016-07-20 12:10:00,9.51,9.52,9.51,9.52,77049.0,8.382,8.3908,8.382,8.3908,77049.0
2016-07-20 12:15:00,9.51,9.52,9.51,9.51,78138.0,8.382,8.3908,8.382,8.382,78138.0
2016-07-20 12:20:00,9.51,9.51,9.51,9.51,119820.0,8.382,8.382,8.382,8.382,119820.0
2016-07-20 12:25:00,9.51,9.51,9.51,9.51,110121.0,8.382,8.382,8.382,8.382,110121.0
2016-07-20 12:30:00,9.51,9.51,9.51,9.51,46788.0,8.382,8.382,8.382,8.382,46788.0
2016-07-20 12:35:00,9.51,9.51,9.5,9.51,144672.0,8.382,8.382,8.3732,8.382,144672.0
2016-07-20 12:40:00,9.51,9.51,9.5,9.51,81849.0,8.382,8.382,8.3732,8.382,81849.0
2016-07-20 12:45:00,9.51,9.51,9.5,9.51,144882.0,8.382,8.382,8.3732,8.382,144882.0
2016-07-20 12:50:00,9.51,9.51,9.51,9.51,27795.0,8.382,8.382,8.382,8.382,27795.0
2016-07-20 12:55:00,9.51,9.51,9.51,9.51,64866.0,8.382,8.382,8.382,8.382,64866.0
2016-07-20 13:00:00,9.51,9.51,9.51,9.51,39657.0,8.382,8.382,8.382,8.382,39657.0
2016-07-20 13:05:00,9.51,9.51,9.51,9.51,35976.0,8.382,8.382,8.382,8.382,35976.0
2016-07-20 13:10:00,9.51,9.51,9.49,9.49,216225.0,8.382,8.382,8.3644,8.3644,216225.0
2016-07-20 13:15:00,9.49,9.5,9.49,9.5,98238.0,8.3644,8.3732,8.3644,8.3732,98238.0
2016-07-20 13:20:00,9.5,9.5,9.49,9.5,311577.0,8.3732,8.3732,8.3644,8.3732,311577.0
2016-07-20 13:25:00,9.5,9.52,9.5,9.51,163989.0,8.3732,8.3908,8.3732,8.382,163989.0
2016-07-20 13:30:00,9.51,9.52,9.51,9.52,96216.0,8.382,8.3908,8.382,8.3908,96216.0
2016-07-20 13:35:00,9.52,9.52,9.51,9.51,191724.0,8.3908,8.3908,8.382,8.382,191724.0
2016-07-20 13:40:00,9.51,9.51,9.51,9.51,47274.0,8.382,8.382,8.382,8.382,47274.0
2016-07-20 13:45:00,9.51,9.51,9.5,9.5,136929.0,8.382,8.382,8.3732,8.3732,136929.0
2016-07-20 13:50:00,9.5,9.51,9.5,9.51,99345.0,8.3732,8.382,8.3732,8.382,99345.0
2016-07-20 13:55:00,9.51,9.51,9.51,9.51,64638.0,8.382,8.382,8.382,8.382,64638.0
2016-07-20 14:00:00,9.51,9.51,9.51,9.51,79734.0,8.382,8.382,8.382,8.382,79734.0
2016-07-20 14:05:00,9.51,9.52,9.51,9.52,202371.0,8.382,8.3908,8.382,8.3908,202371.0
2016-07-20 14:10:00,9.52,9.53,9.52,9.53,92862.0,8.3908,8.3996,8.3908,8.3996,92862.0
2016-07-20 14:15:00,9.53,9.53,9.52,9.52,227475.0,8.3996,8.3996,8.3908,8.3908,227475.0
2016-07-20 14:20:00,9.52,9.53,9.52,9.52,346125.0,8.3908,8.3996,8.3908,8.3908,346125.0
2016-07-20 14:25:00,9.52,9.53,9.51,9.53,334989.0,8.3908,8.3996,8.382,8.3996,334989.0
2016-07-20 14:30:00,9.53,9.53,9.52,9.52,135285.0,8.3996,8.3996,8.3908,8.3908,135285.0
2016-07-20 14:35:00,9.52,9.52,9.52,9.52,133875.0,8.3908,8.3908,8.3908,8.3908,133875.0
2016-07-20 14:40:00,9.52,9.53,9.51,9.53,193815.0,8.3908,8.3996,8.382,8.3996,193815.0
2016-07-20 14:45:00,9.53,9.54,9.53,9.53,167691.0,8.3996,8.4085,8.3996,8.3996,167691.0
2016-07-20 14:50:00,9.53,9.53,9.52,9.53,87078.0,8.3996,8.3996,8.3908,8.3996,87078.0
2016-07-20 14:55:00,9.53,9.53,9.52,9.52,145902.0,8.3996,8.3996,8.3908,8.3908,145902.0
2016-07-20 15:00:00,9.52,9.53,9.52,9.53,126999.0,8.3908,8.3996,8.3908,8.3996,126999.0
2016-07-20 15:05:00,9.52,9.53,9.52,9.53,141111.0,8.3908,8.3996,8.3908,8.3996,141111.0
2016-07-20 15:10:00,9.53,9.53,9.52,9.52,265023.0,8.3996,8.3996,8.3908,8.3908,265023.0
2016-07-20 15:15:00,9.52,9.53,9.52,9.53,215394.0,8.3908,8.3996,8.3908,8.3996,215394.0
2016-07-20 15:20:00,9.52,9.53,9.52,9.52,156111.0,8.3908,8.3996,8.3908,8.3908,156111.0
2016-07-20 15:25:00,9.52,9.52,9.52,9.52,210312.0,8.3908,8.3908,8.3908,8.3908,210312.0
2016-07-20 15:30:00,9.52,9.52,9.51,9.52,256707.0,8.3908,8.3908,8.382,8.3908,256707.0
2016-07-20 15:35:00,9.52,9.53,9.52,9.53,298032.0,8.3908,8.3996,8.3908,8.3996,298032.0
2016-07-20 15:40:00,9.53,9.54,9.53,9.54,368859.0,8.3996,8.4085,8.3996,8.4085,368859.0
2016-07-20 15:45:00,9.54,9.54,9.53,9.53,492909.0,8.4085,8.4085,8.3996,8.3996,492909.0
2016-07-20 15:50:00,9.53,9.54,9.53,9.53,354537.0,8.3996,8.4085,8.3996,8.3996,354537.0
2016-07-20 15:55:00,9.53,9.55,9.53,9.54,1893603.0,8.3996,8.4173,8.3996,8.4085,1893603.0
2016-07-21 09:30:00,9.47,9.5,9.41,9.43,371082.0,8.3468,8.3732,8.2939,8.3115,371082.0
2016-07-21 09:35:00,9.43,9.51,9.43,9.51,258483.0,8.3115,8.382,8.3115,8.382,258483.0
2016-07-21 09:40:00,9.51,9.54,9.51,9.54,389196.0,8.382,8.4085,8.382,8.4085,389196.0
2016-07-21 09:45:00,9.54,9.54,9.52,9.52,229524.0,8.4085,8.4085,8.3908,8.3908,229524.0
2016-07-21 09:50:00,9.52,9.53,9.51,9.53,603663.0,8.3908,8.3996,8.382,8.3996,603663.0
2016-07-21 09:55:00,9.53,9.54,9.5,9.5,147567.0,8.3996,8.4085,8.3732,8.3732,147567.0
2016-07-21 10:00:00,9.5,9.52,9.5,9.52,176691.0,8.3732,8.3908,8.3732,8.3908,176691.0
2016-07-21 10:05:00,9.52,9.52,9.51,9.52,122307.0,8.3908,8.3908,8.382,8.3908,122307.0
2016-07-21 10:10:00,9.52,9.53,9.51,9.52,177102.0,8.3908,8.3996,8.382,8.3908,177102.0
2016-07-21 10:15:00,9.52,9.53,9.52,9.53,106716.0,8.3908,8.3996,8.3908,8.3996,106716.0
2016-07-21 10:20:00,9.53,9.54,9.53,9.53,175635.0,8.3996,8.4085,8.3996,8.3996,175635.0
2016-07-21 10:25:00,9.53,9.53,9.52,9.53,233493.0,8.3996,8.3996,8.3908,8.3996,233493.0
2016-07-21 10:30:00,9.53,9.53,9.51,9.52,107913.0,8.3996,8.3996,8.382,8.3908,107913.0
2016-07-21 10:35:00,9.51,9.52,9.5,9.51,108423.0,8.382,8.3908,8.3732,8.382,108423.0
2016-07-21 10:40:00,9.51,9.51,9.5,9.51,71604.0,8.382,8.382,8.3732,8.382,71604.0
2016-07-21 10:45:00,9.51,9.52,9.5,9.51,108033.0,8.382,8.3908,8.3732,8.382,108033.0
2016-07-21 10:50:00,9.52,9.52,9.51,9.51,82518.0,8.3908,8.3908,8.382,8.382,82518.0
2016-07-21 10:55:00,9.51,9.52,9.51,9.52,55869.0,8.382,8.3908,8.382,8.3908,55869.0
2016-07-21 11:00:00,9.52,9.52,9.5,9.51,93291.0,8.3908,8.3908,8.3732,8.382,93291.0
2016-07-21 11:05:00,9.51,9.51,9.5,9.5,69816.0,8.382,8.382,8.3732,8.3732,69816.0
2016-07-21 11:10:00,9.5,9.51,9.49,9.49,86136.0,8.3732,8.382,8.3644,8.3644,86136.0
2016-07-21 11:15:00,9.49,9.49,9.48,9.49,73563.0,8.3644,8.3644,8.3556,8.3644,73563.0
2016-07-21 11:20:00,9.49,9.49,9.47,9.48,61266.0,8.3644,8.3644,8.3468,8.3556,61266.0
2016-07-21 11:25:00,9.48,9.49,9.47,9.47,133086.0,8.3556,8.3644,8.3468,8.3468,133086.0
2016-07-21 11:30:00,9.47,9.47,9.46,9.47,125622.0,8.3468,8.3468,8.3379,8.3468,125622.0
2016-07-21 11:35:00,9.46,9.47,9.45,9.45,119124.0,8.3379,8.3468,8.3291,8.3291,119124.0
2016-07-21 11:40:00,9.45,9.46,9.43,9.43,162501.0,8.3291,8.3379,8.3115,8.3115,162501.0
2016-07-21 11:45:00,9.43,9.43,9.42,9.43,165027.0,8.3115,8.3115,8.3027,8.3115,165027.0
2016-07-21 11:50:00,9.42,9.42,9.41,9.42,164703.0,8.3027,8.3027,8.2939,8.3027,164703.0
2016-07-21 11:55:00,9.42,9.43,9.42,9.42,72456.0,8.3027,8.3115,8.3027,8.3027,72456.0
2016-07-21 12:00:00,9.42,9.44,9.42,9.43,127635.0,8.3027,8.3203,8.3027,8.3115,127635.0
2016-07-21 12:05:00,9.44,9.44,9.43,9.44,217401.0,8.3203,8.3203,8.3115,8.3203,217401.0
2016-07-21 12:10:00,9.43,9.45,9.43,9.45,107970.0,8.3115,8.3291,8.3115,8.3291,107970.0
2016-07-21 12:15:00,9.45,9.46,9.44,9.44,183510.0,8.3291,8.3379,8.3203,8.3203,183510.0
2016-07-21 12:20:00,9.44,9.45,9.44,9.44,90792.0,8.3203,8.3291,8.3203,8.3203,90792.0
2016-07-21 12:25:00,9.44,9.44,9.43,9.44,88101.0,8.3203,8.3203,8.3115,8.3203,88101.0
2016-07-21 12:30:00,9.44,9.44,9.44,9.44,48924.0,8.3203,8.3203,8.3203,8.3203,48924.0
2016-07-21 12:35:00,9.44,9.44,9.43,9.44,115329.0,8.3203,8.3203,8.3115,8.3203,115329.0
2016-07-21 12:40:00,9.44,9.44,9.43,9.44,55290.0,8.3203,8.3203,8.3115,8.3203,55290.0
2016-07-21 12:45:00,9.44,9.44,9.43,9.43,67284.0,8.3203,8.3203,8.3115,8.3115,67284.0
2016-07-21 12:50:00,9.43,9.44,9.43,9.43,66600.0,8.3115,8.3203,8.3115,8.3115,66600.0
2016-07-21 12:55:00,9.43,9.43,9.43,9.43,57261.0,8.3115,8.3115,8.3115,8.3115,57261.0
2016-07-21 13:00:00,9.43,9.44,9.43,9.43,94581.0,8.3115,8.3203,8.3115,8.3115,94581.0
2016-07-21 13:05:00,9.43,9.44,9.43,9.44,73446.0,8.3115,8.3203,8.3115,8.3203,73446.0
2016-07-21 13:10:00,9.44,9.45,9.44,9.44,73962.0,8.3203,8.3291,8.3203,8.3203,73962.0
2016-07-21 13:15:00,9.45,9.45,9.44,9.45,79053.0,8.3291,8.3291,8.3203,8.3291,79053.0
2016-07-21 13:20:00,9.44,9.45,9.44,9.44,89892.0,8.3203,8.3291,8.3203,8.3203,89892.0
2016-07-21 13:25:00,9.44,9.45,9.43,9.44,91551.0,8.3203,8.3291,8.3115,8.3203,91551.0
2016-07-21 13:30:00,9.44,9.45,9.44,9.44,115302.0,8.3203,8.3291,8.3203,8.3203,115302.0
2016-07-21 13:35:00,9.45,9.45,9.44,9.45,68313.0,8.3291,8.3291,8.3203,8.3291,68313.0
2016-07-21 13:40:00,9.45,9.46,9.45,9.46,72519.0,8.3291,8.3379,8.3291,8.3379,72519.0
2016-07-21 13:45:00,9.46,9.46,9.45,9.45,262485.0,8.3379,8.3379,8.3291,8.3291,262485.0
2016-07-21 13:50:00,9.45,9.45,9.44,9.45,101802.0,8.3291,8.3291,8.3203,8.3291,101802.0
2016-07-21 13:55:00,9.44,9.46,9.44,9.46,87327.0,8.3203,8.3379,8.3203,8.3379,87327.0
2016-07-21 14:00:00,9.46,9.47,9.46,9.47,64248.0,8.3379,8.3468,8.3379,8.3468,64248.0
2016-07-21 14:05:00,9.47,9.47,9.46,9.47,125217.0,8.3468,8.3468,8.3379,8.3468,125217.0
2016-07-21 14:10:00,9.47,9.47,9.46,9.47,265314.0,8.3468,8.3468,8.3379,8.3468,265314.0
2016-07-21 14:15:00,9.47,9.47,9.46,9.46,44478.0,8.3468,8.3468,8.3379,8.3379,44478.0
2016-07-21 14:20:00,9.46,9.47,9.46,9.47,169452.0,8.3379,8.3468,8.3379,8.3468,169452.0
2016-07-21 14:25:00,9.46,9.47,9.46,9.47,146865.0,8.3379,8.3468,8.3379,8.3468,146865.0
2016-07-21 14:30:00,9.47,9.47,9.46,9.47,234843.0,8.3468,8.3468,8.3379,8.3468,234843.0
2016-07-21 14:35:00,9.47,9.47,9.47,9.47,150039.0,8.3468,8.3468,8.3468,8.3468,150039.0
2016-07-21 14:40:00,9.47,9.48,9.47,9.47,196683.0,8.3468,8.3556,8.3468,8.3468,196683.0
2016-07-21 14:45:00,9.47,9.47,9.47,9.47,161496.0,8.3468,8.3468,8.3468,8.3468,161496.0
2016-07-21 14:50:00,9.47,9.48,9.47,9.47,177888.0,8.3468,8.3556,8.3468,8.3468,177888.0
2016-07-21 14:55:00,9.47,9.48,9.47,9.47,177204.0,8.3468,8.3556,8.3468,8.3468,177204.0
2016-07-21 15:00:00,9.47,9.48,9.47,9.47,157551.0,8.3468,8.3556,8.3468,8.3468,157551.0
2016-07-21 15:05:00,9.47,9.47,9.46,9.47,320739.0,8.3468,8.3468,8.3379,8.3468,320739.0
2016-07-21 15:10:00,9.47,9.47,9.46,9.46,263499.0,8.3468,8.3468,8.3379,8.3379,263499.0
2016-07-21 15:15:00,9.46,9.46,9.45,9.45,177129.0,8.3379,8.3379,8.3291,8.3291,177129.0
2016-07-21 15:20:00,9.46,9.46,9.45,9.46,116298.0,8.3379,8.3379,8.3291,8.3379,116298.0
2016-07-21 15:25:00,9.46,9.46,9.45,9.45,191334.0,8.3379,8.3379,8.3291,8.3291,191334.0
2016-07-21 15:30:00,9.46,9.46,9.45,9.46,160629.0,8.3379,8.3379,8.3291,8.3379,160629.0
2016-07-21 15:35:00,9.46,9.47,9.45,9.45,246330.0,8.3379,8.3468,8.3291,8.3291,246330.0
2016-07-21 15:40:00,9.45,9.45,9.44,9.44,320811.0,8.3291,8.3291,8.3203,8.3203,320811.0
2016-07-21 15:45:00,9.44,9.46,9.44,9.45,223608.0,8.3203,8.3379,8.3203,8.3291,223608.0
2016-07-21 15:50:00,9.45,9.45,9.43,9.43,386637.0,8.3291,8.3291,8.3115,8.3115,386637.0
2016-07-21 15:55:00,9.43,9.45,9.43,9.45,942261.0,8.3115,8.3291,8.3115,8.3291,942261.0
2016-07-22 09:30:00,9.47,9.47,9.43,9.45,292512.0,8.3468,8.3468,8.3115,8.3291,292512.0
2016-07-22 09:35:00,9.45,9.46,9.43,9.44,81858.0,8.3291,8.3379,8.3115,8.3203,81858.0
2016-07-22 09:40:00,9.44,9.46,9.44,9.44,203001.0,8.3203,8.3379,8.3203,8.3203,203001.0
2016-07-22 09:45:00,9.44,9.44,9.43,9.44,138318.0,8.3203,8.3203,8.3115,8.3203,138318.0
2016-07-22 09:50:00,9.44,9.48,9.43,9.47,142263.0,8.3203,8.3556,8.3115,8.3468,142263.0
2016-07-22 09:55:00,9.47,9.48,9.45,9.46,284838.0,8.3468,8.3556,8.3291,8.3379,284838.0
2016-07-22 10:00:00,9.46,9.5,9.46,9.5,171444.0,8.3379,8.3732,8.3379,8.3732,171444.0
2016-07-22 10:05:00,9.5,9.5,9.48,9.48,92634.0,8.3732,8.3732,8.3556,8.3556,92634.0
2016-07-22 10:10:00,9.48,9.48,9.47,9.48,108291.0,8.3556,8.3556,8.3468,8.3556,108291.0
2016-07-22 10:15:00,9.48,9.48,9.46,9.47,120726.0,8.3556,8.3556,8.3379,8.3468,120726.0
2016-07-22 10:20:00,9.47,9.49,9.47,9.48,207315.0,8.3468,8.3644,8.3468,8.3556,207315.0
2016-07-22 10:25:00,9.48,9.49,9.47,9.48,59712.0,8.3556,8.3644,8.3468,8.3556,59712.0
2016-07-22 10:30:00,9.48,9.48,9.46,9.47,124908.0,8.3556,8.3556,8.3379,8.3468,124908.0
2016-07-22 10:35:00,9.47,9.48,9.47,9.47,158970.0,8.3468,8.3556,8.3468,8.3468,158970.0
2016-07-22 10:40:00,9.48,9.48,9.47,9.48,80106.0,8.3556,8.3556,8.3468,8.3556,80106.0
2016-07-22 10:45:00,9.48,9.49,9.47,9.49,253311.0,8.3556,8.3644,8.3468,8.3644,253311.0
2016-07-22 10:50:00,9.49,9.49,9.47,9.48,510225.0,8.3644,8.3644,8.3468,8.3556,510225.0
2016-07-22 10:55:00,9.48,9.49,9.48,9.49,119379.0,8.3556,8.3644,8.3556,8.3644,119379.0
2016-07-22 11:00:00,9.49,9.5,9.47,9.48,140613.0,8.3644,8.3732,8.3468,8.3556,140613.0
2016-07-22 11:05:00,9.48,9.49,9.48,9.49,49812.0,8.3556,8.3644,8.3556,8.3644,49812.0
2016-07-22 11:10:00,9.49,9.49,9.47,9.47,127680.0,8.3644,8.3644,8.3468,8.3468,127680.0
2016-07-22 11:15:00,9.47,9.48,9.47,9.47,82575.0,8.3468,8.3556,8.3468,8.3468,82575.0
2016-07-22 11:20:00,9.47,9.48,9.47,9.47,138531.0,8.3468,8.3556,8.3468,8.3468,138531.0
2016-07-22 11:25:00,9.47,9.47,9.47,9.47,84414.0,8.3468,8.3468,8.3468,8.3468,84414.0
2016-07-22 11:30:00,9.47,9.47,9.47,9.47,74625.0,8.3468,8.3468,8.3468,8.3468,74625.0
2016-07-22 11:35:00,9.47,9.47,9.46,9.47,180705.0,8.3468,8.3468,8.3379,8.3468,180705.0
2016-07-22 11:40:00,9.47,9.48,9.46,9.46,77370.0,8.3468,8.3556,8.3379,8.3379,77370.0
2016-07-22 11:45:00,9.46,9.48,9.46,9.48,74175.0,8.3379,8.3556,8.3379,8.3556,74175.0
2016-07-22 11:50:00,9.48,9.48,9.46,9.48,239301.0,8.3556,8.3556,8.3379,8.3556,239301.0
2016-07-22 11:55:00,9.48,9.48,9.47,9.47,59814.0,8.3556,8.3556,8.3468,8.3468,59814.0
2016-07-22 12:00:00,9.47,9.48,9.47,9.47,140679.0,8.3468,8.3556,8.3468,8.3468,140679.0
2016-07-22 12:05:00,9.47,9.48,9.47,9.48,68289.0,8.3468,8.3556,8.3468,8.3556,68289.0
2016-07-22 12:10:00,9.48,9.48,9.47,9.47,60246.0,8.3556,8.3556,8.3468,8.3468,60246.0
2016-07-22 12:15:00,9.47,9.49,9.47,9.48,101886.0,8.3468,8.3644,8.3468,8.3556,101886.0
2016-07-22 12:20:00,9.48,9.48,9.47,9.48,116424.0,8.3556,8.3556,8.3468,8.3556,116424.0
2016-07-22 12:25:00,9.48,9.49,9.48,9.49,109527.0,8.3556,8.3644,8.3556,8.3644,109527.0
2016-07-22 12:30:00,9.49,9.49,9.48,9.48,75237.0,8.3644,8.3644,8.3556,8.3556,75237.0
2016-07-22 12:35:00,9.48,9.49,9.48,9.48,80847.0,8.3556,8.3644,8.3556,8.3556,80847.0
2016-07-22 12:40:00,9.48,9.48,9.48,9.48,49233.0,8.3556,8.3556,8.3556,8.3556,49233.0
2016-07-22 12:45:00,9.48,9.48,9.47,9.48,93963.0,8.3556,8.3556,8.3468,8.3556,93963.0
2016-07-22 12:50:00,9.48,9.48,9.48,9.48,79839.0,8.3556,8.3556,8.3556,8.3556,79839.0
2016-07-22 12:55:00,9.49,9.49,9.48,9.48,80997.0,8.3644,8.3644,8.3556,8.3556,80997.0
2016-07-22 13:00:00,9.48,9.48,9.47,9.47,121776.0,8.3556,8.3556,8.3468,8.3468,121776.0
2016-07-22 13:05:00,9.47,9.47,9.47,9.47,64251.0,8.3468,8.3468,8.3468,8.3468,64251.0
2016-07-22 13:10:00,9.47,9.47,9.47,9.47,27657.0,8.3468,8.3468,8.3468,8.3468,27657.0
2016-07-22 13:15:00,9.47,9.47,9.45,9.46,169872.0,8.3468,8.3468,8.3291,8.3379,169872.0
2016-07-22 13:20:00,9.46,9.47,9.46,9.46,106638.0,8.3379,8.3468,8.3379,8.3379,106638.0
2016-07-22 13:25:00,9.46,9.46,9.46,9.46,57657.0,8.3379,8.3379,8.3379,8.3379,57657.0
2016-07-22 13:30:00,9.46,9.47,9.46,9.47,91083.0,8.3379,8.3468,8.3379,8.3468,91083.0
2016-07-22 13:35:00,9.47,9.47,9.46,9.46,77727.0,8.3468,8.3468,8.3379,8.3379,77727.0
2016-07-22 13:40:00,9.46,9.47,9.46,9.47,102210.0,8.3379,8.3468,8.3379,8.3468,102210.0
2016-07-22 13:45:00,9.47,9.48,9.47,9.48,34671.0,8.3468,8.3556,8.3468,8.3556,34671.0
2016-07-22 13:50:00,9.48,9.48,9.47,9.48,49581.0,8.3556,8.3556,8.3468,8.3556,49581.0
2016-07-22 13:55:00,9.48,9.48,9.48,9.48,39828.0,8.3556,8.3556,8.3556,8.3556,39828.0
2016-07-22 14:00:00,9.48,9.48,9.48,9.48,39462.0,8.3556,8.3556,8.3556,8.3556,39462.0
2016-07-22 14:05:00,9.48,9.48,9.48,9.48,245724.0,8.3556,8.3556,8.3556,8.3556,245724.0
2016-07-22 14:10:00,9.48,9.48,9.48,9.48,167043.0,8.3556,8.3556,8.3556,8.3556,167043.0
2016-07-22 14:15:00,9.48,9.48,9.48,9.48,37836.0,8.3556,8.3556,8.3556,8.3556,37836.0
2016-07-22 14:20:00,9.48,9.48,9.48,9.48,54795.0,8.3556,8.3556,8.3556,8.3556,54795.0
2016-07-22 14:25:00,9.48,9.48,9.48,9.48,182583.0,8.3556,8.3556,8.3556,8.3556,182583.0
2016-07-22 14:30:00,9.48,9.48,9.48,9.48,69051.0,8.3556,8.3556,8.3556,8.3556,69051.0
2016-07-22 14:35:00,9.48,9.48,9.48,9.48,52116.0,8.3556,8.3556,8.3556,8.3556,52116.0
2016-07-22 14:40:00,9.48,9.49,9.48,9.48,98640.0,8.3556,8.3644,8.3556,8.3556,98640.0
2016-07-22 14:45:00,9.49,9.49,9.48,9.49,97800.0,8.3644,8.3644,8.3556,8.3644,97800.0
2016-07-22 14:50:00,9.49,9.49,9.49,9.49,64446.0,8.3644,8.3644,8.3644,8.3644,64446.0
2016-07-22 14:55:00,9.49,9.49,9.49,9.49,108870.0,8.3644,8.3644,8.3644,8.3644,108870.0
2016-07-22 15:00:00,9.49,9.49,9.49,9.49,109335.0,8.3644,8.3644,8.3644,8.3644,109335.0
2016-07-22 15:05:00,9.49,9.49,9.49,9.49,151839.0,8.3644,8.3644,8.3644,8.3644,151839.0
2016-07-22 15:10:00,9.49,9.5,9.49,9.49,173493.0,8.3644,8.3732,8.3644,8.3644,173493.0
2016-07-22 15:15:00,9.49,9.5,9.49,9.5,137397.0,8.3644,8.3732,8.3644,8.3732,137397.0
2016-07-22 15:20:00,9.5,9.5,9.49,9.5,66159.0,8.3732,8.3732,8.3644,8.3732,66159.0
2016-07-22 15:25:00,9.49,9.5,9.49,9.49,286437.0,8.3644,8.3732,8.3644,8.3644,286437.0
2016-07-22 15:30:00,9.49,9.49,9.48,9.48,313056.0,8.3644,8.3644,8.3556,8.3556,313056.0
2016-07-22 15:35:00,9.49,9.49,9.48,9.49,193605.0,8.3644,8.3644,8.3556,8.3644,193605.0
2016-07-22 15:40:00,9.49,9.49,9.48,9.49,158079.0,8.3644,8.3644,8.3556,8.3644,158079.0
2016-07-22 15:45:00,9.49,9.5,9.49,9.5,245283.0,8.3644,8.3732,8.3644,8.3732,245283.0
2016-07-22 15:50:00,9.5,9.5,9.49,9.49,555765.0,8.3732,8.3732,8.3644,8.3644,555765.0
2016-07-22 15:55:00,9.49,9.49,9.48,9.49,778932.0,8.3644,8.3644,8.3556,8.3644,778932.0
2016-07-25 09:30:00,9.48,9.49,9.41,9.42,240960.0,8.3556,8.3644,8.2939,8.3027,240960.0
2016-07-25 09:35:00,9.42,9.43,9.4,9.41,219723.0,8.3027,8.3115,8.2851,8.2939,219723.0
2016-07-25 09:40:00,9.41,9.44,9.41,9.44,272151.0,8.2939,8.3203,8.2939,8.3203,272151.0
2016-07-25 09:45:00,9.44,9.45,9.42,9.42,256398.0,8.3203,8.3291,8.3027,8.3027,256398.0
2016-07-25 09:50:00,9.42,9.45,9.42,9.45,109530.0,8.3027,8.3291,8.3027,8.3291,109530.0
2016-07-25 09:55:00,9.45,9.47,9.45,9.46,287670.0,8.3291,8.3468,8.3291,8.3379,287670.0
2016-07-25 10:00:00,9.46,9.48,9.46,9.46,152088.0,8.3379,8.3556,8.3379,8.3379,152088.0
2016-07-25 10:05:00,9.47,9.47,9.44,9.45,151638.0,8.3468,8.3468,8.3203,8.3291,151638.0
2016-07-25 10:10:00,9.45,9.46,9.42,9.44,123609.0,8.3291,8.3379,8.3027,8.3203,123609.0
2016-07-25 10:15:00,9.44,9.45,9.43,9.43,132666.0,8.3203,8.3291,8.3115,8.3115,132666.0
2016-07-25 10:20:00,9.43,9.44,9.42,9.43,71001.0,8.3115,8.3203,8.3027,8.3115,71001.0
2016-07-25 10:25:00,9.43,9.45,9.42,9.44,115296.0,8.3115,8.3291,8.3027,8.3203,115296.0
2016-07-25 10:30:00,9.44,9.45,9.43,9.45,90981.0,8.3203,8.3291,8.3115,8.3291,90981.0
2016-07-25 10:35:00,9.45,9.46,9.45,9.46,74175.0,8.3291,8.3379,8.3291,8.3379,74175.0
2016-07-25 10:40:00,9.46,9.46,9.44,9.45,91122.0,8.3379,8.3379,8.3203,8.3291,91122.0
2016-07-25 10:45:00,9.45,9.47,9.45,9.47,96195.0,8.3291,8.3468,8.3291,8.3468,96195.0
2016-07-25 10:50:00,9.46,9.48,9.46,9.47,111546.0,8.3379,8.3556,8.3379,8.3468,111546.0
2016-07-25 10:55:00,9.47,9.47,9.46,9.47,89283.0,8.3468,8.3468,8.3379,8.3468,89283.0
2016-07-25 11:00:00,9.47,9.47,9.46,9.46,128976.0,8.3468,8.3468,8.3379,8.3379,128976.0
2016-07-25 11:05:00,9.46,9.46,9.44,9.45,86652.0,8.3379,8.3379,8.3203,8.3291,86652.0
2016-07-25 11:10:00,9.44,9.45,9.44,9.45,46329.0,8.3203,8.3291,8.3203,8.3291,46329.0
2016-07-25 11:15:00,9.46,9.46,9.44,9.45,55035.0,8.3379,8.3379,8.3203,8.3291,55035.0
2016-07-25 11:20:00,9.45,9.46,9.44,9.46,101220.0,8.3291,8.3379,8.3203,8.3379,101220.0
2016-07-25 11:25:00,9.46,9.46,9.44,9.46,97317.0,8.3379,8.3379,8.3203,8.3379,97317.0
2016-07-25 11:30:00,9.46,9.47,9.45,9.47,87711.0,8.3379,8.3468,8.3291,8.3468,87711.0
2016-07-25 11:35:00,9.47,9.47,9.46,9.46,62382.0,8.3468,8.3468,8.3379,8.3379,62382.0
2016-07-25 11:40:00,9.46,9.47,9.46,9.46,57555.0,8.3379,8.3468,8.3379,8.3379,57555.0
2016-07-25 11:45:00,9.47,9.47,9.46,9.47,61002.0,8.3468,8.3468,8.3379,8.3468,61002.0
2016-07-25 11:50:00,9.46,9.47,9.46,9.47,87051.0,8.3379,8.3468,8.3379,8.3468,87051.0
2016-07-25 11:55:00,9.47,9.47,9.46,9.47,58665.0,8.3468,8.3468,8.3379,8.3468,58665.0
2016-07-25 12:00:00,9.47,9.47,9.46,9.46,60345.0,8.3468,8.3468,8.3379,8.3379,60345.0
2016-07-25 12:05:00,9.46,9.47,9.46,9.46,68739.0,8.3379,8.3468,8.3379,8.3379,68739.0
2016-07-25 12:10:00,9.46,9.47,9.46,9.46,84231.0,8.3379,8.3468,8.3379,8.3379,84231.0
2016-07-25 12:15:00,9.47,9.47,9.46,9.47,41934.0,8.3468,8.3468,8.3379,8.3468,41934.0
2016-07-25 12:20:00,9.47,9.47,9.46,9.46,74238.0,8.3468,8.3468,8.3379,8.3379,74238.0
2016-07-25 12:25:00,9.46,9.46,9.46,9.46,48915.0,8.3379,8.3379,8.3379,8.3379,48915.0
2016-07-25 12:30:00,9.46,9.47,9.46,9.47,32769.0,8.3379,8.3468,8.3379,8.3468,32769.0
2016-07-25 12:35:00,9.47,9.47,9.46,9.47,48561.0,8.3468,8.3468,8.3379,8.3468,48561.0
2016-07-25 12:40:00,9.47,9.48,9.47,9.47,90099.0,8.3468,8.3556,8.3468,8.3468,90099.0
2016-07-25 12:45:00,9.47,9.5,9.47,9.49,228042.0,8.3468,8.3732,8.3468,8.3644,228042.0
2016-07-25 12:50:00,9.5,9.5,9.49,9.49,114759.0,8.3732,8.3732,8.3644,8.3644,114759.0
2016-07-25 12:55:00,9.49,9.5,9.48,9.48,90918.0,8.3644,8.3732,8.3556,8.3556,90918.0
2016-07-25 13:00:00,9.48,9.49,9.48,9.48,68019.0,8.3556,8.3644,8.3556,8.3556,68019.0
2016-07-25 13:05:00,9.48,9.48,9.47,9.48,70314.0,8.3556,8.3556,8.3468,8.3556,70314.0
2016-07-25 13:10:00,9.48,9.48,9.46,9.46,154866.0,8.3556,8.3556,8.3379,8.3379,154866.0
2016-07-25 13:15:00,9.47,9.48,9.47,9.48,57372.0,8.3468,8.3556,8.3468,8.3556,57372.0
2016-07-25 13:20:00,9.48,9.48,9.48,9.48,35145.0,8.3556,8.3556,8.3556,8.3556,35145.0
2016-07-25 13:25:00,9.48,9.49,9.48,9.49,31113.0,8.3556,8.3644,8.3556,8.3644,31113.0
2016-07-25 13:30:00,9.49,9.49,9.48,9.48,93141.0,8.3644,8.3644,8.3556,8.3556,93141.0
2016-07-25 13:35:00,9.49,9.49,9.48,9.48,74184.0,8.3644,8.3644,8.3556,8.3556,74184.0
2016-07-25 13:40:00,9.48,9.48,9.47,9.47,85869.0,8.3556,8.3556,8.3468,8.3468,85869.0
2016-07-25 13:45:00,9.47,9.48,9.47,9.47,42120.0,8.3468,8.3556,8.3468,8.3468,42120.0
2016-07-25 13:50:00,9.47,9.48,9.47,9.48,48681.0,8.3468,8.3556,8.3468,8.3556,48681.0
2016-07-25 13:55:00,9.48,9.48,9.47,9.47,69777.0,8.3556,8.3556,8.3468,8.3468,69777.0
2016-07-25 14:00:00,9.48,9.48,9.47,9.48,142926.0,8.3556,8.3556,8.3468,8.3556,142926.0
2016-07-25 14:05:00,9.48,9.48,9.47,9.48,97011.0,8.3556,8.3556,8.3468,8.3556,97011.0
2016-07-25 14:10:00,9.48,9.48,9.47,9.47,47358.0,8.3556,8.3556,8.3468,8.3468,47358.0
2016-07-25 14:15:00,9.48,9.48,9.47,9.47,79635.0,8.3556,8.3556,8.3468,8.3468,79635.0
2016-07-25 14:20:00,9.47,9.48,9.47,9.48,190311.0,8.3468,8.3556,8.3468,8.3556,190311.0
2016-07-25 14:25:00,9.48,9.48,9.46,9.47,53841.0,8.3556,8.3556,8.3379,8.3468,53841.0
2016-07-25 14:30:00,9.46,9.48,9.46,9.47,95688.0,8.3379,8.3556,8.3379,8.3468,95688.0
2016-07-25 14:35:00,9.48,9.48,9.47,9.47,114336.0,8.3556,8.3556,8.3468,8.3468,114336.0
2016-07-25 14:40:00,9.47,9.47,9.45,9.46,222009.0,8.3468,8.3468,8.3291,8.3379,222009.0
2016-07-25 14:45:00,9.46,9.46,9.45,9.46,119829.0,8.3379,8.3379,8.3291,8.3379,119829.0
2016-07-25 14:50:00,9.46,9.46,9.45,9.46,81567.0,8.3379,8.3379,8.3291,8.3379,81567.0
2016-07-25 14:55:00,9.46,9.46,9.43,9.43,296181.0,8.3379,8.3379,8.3115,8.3115,296181.0
2016-07-25 15:00:00,9.44,9.44,9.43,9.44,137442.0,8.3203,8.3203,8.3115,8.3203,137442.0
2016-07-25 15:05:00,9.44,9.44,9.43,9.43,296643.0,8.3203,8.3203,8.3115,8.3115,296643.0
2016-07-25 15:10:00,9.43,9.44,9.43,9.43,299397.0,8.3115,8.3203,8.3115,8.3115,299397.0
2016-07-25 15:15:00,9.43,9.44,9.43,9.43,181101.0,8.3115,8.3203,8.3115,8.3115,181101.0
2016-07-25 15:20:00,9.43,9.44,9.43,9.44,153129.0,8.3115,8.3203,8.3115,8.3203,153129.0
2016-07-25 15:25:00,9.44,9.44,9.43,9.43,178536.0,8.3203,8.3203,8.3115,8.3115,178536.0
2016-07-25 15:30:00,9.43,9.45,9.43,9.44,218379.0,8.3115,8.3291,8.3115,8.3203,218379.0
2016-07-25 15:35:00,9.44,9.45,9.44,9.45,427515.0,8.3203,8.3291,8.3203,8.3291,427515.0
2016-07-25 15:40:00,9.45,9.45,9.45,9.45,232245.0,8.3291,8.3291,8.3291,8.3291,232245.0
2016-07-25 15:45:00,9.45,9.45,9.45,9.45,703338.0,8.3291,8.3291,8.3291,8.3291,703338.0
2016-07-25 15:50:00,9.45,9.46,9.45,9.46,735048.0,8.3291,8.3379,8.3291,8.3379,735048.0
2016-07-25 15:55:00,9.46,9.46,9.45,9.46,2584326.0,8.3379,8.3379,8.3291,8.3379,2584326.0
2016-07-26 09:30:00,9.46,9.49,9.45,9.47,203613.0,8.3379,8.3644,8.3291,8.3468,203613.0
2016-07-26 09:35:00,9.47,9.48,9.46,9.47,68934.0,8.3468,8.3556,8.3379,8.3468,68934.0
2016-07-26 09:40:00,9.47,9.48,9.46,9.47,97695.0,8.3468,8.3556,8.3379,8.3468,97695.0
2016-07-26 09:45:00,9.47,9.52,9.47,9.52,195816.0,8.3468,8.3908,8.3468,8.3908,195816.0
2016-07-26 09:50:00,9.52,9.52,9.49,9.49,103863.0,8.3908,8.3908,8.3644,8.3644,103863.0
2016-07-26 09:55:00,9.49,9.5,9.48,9.49,73887.0,8.3644,8.3732,8.3556,8.3644,73887.0
2016-07-26 10:00:00,9.49,9.51,9.48,9.49,90054.0,8.3644,8.382,8.3556,8.3644,90054.0
2016-07-26 10:05:00,9.49,9.5,9.47,9.48,69735.0,8.3644,8.3732,8.3468,8.3556,69735.0
2016-07-26 10:10:00,9.48,9.48,9.46,9.47,104529.0,8.3556,8.3556,8.3379,8.3468,104529.0
2016-07-26 10:15:00,9.47,9.48,9.46,9.47,90387.0,8.3468,8.3556,8.3379,8.3468,90387.0
2016-07-26 10:20:00,9.47,9.5,9.46,9.5,104061.0,8.3468,8.3732,8.3379,8.3732,104061.0
2016-07-26 10:25:00,9.5,9.5,9.48,9.5,78288.0,8.3732,8.3732,8.3556,8.3732,78288.0
2016-07-26 10:30:00,9.5,9.5,9.48,9.5,89514.0,8.3732,8.3732,8.3556,8.3732,89514.0
2016-07-26 10:35:00,9.5,9.5,9.48,9.49,93720.0,8.3732,8.3732,8.3556,8.3644,93720.0
2016-07-26 10:40:00,9.49,9.5,9.48,9.5,93855.0,8.3644,8.3732,8.3556,8.3732,93855.0
2016-07-26 10:45:00,9.49,9.5,9.48,9.48,53586.0,8.3644,8.3732,8.3556,8.3556,53586.0
2016-07-26 10:50:00,9.48,9.49,9.46,9.46,111723.0,8.3556,8.3644,8.3379,8.3379,111723.0
2016-07-26 10:55:00,9.46,9.48,9.45,9.46,556767.0,8.3379,8.3556,8.3291,8.3379,556767.0
2016-07-26 11:00:00,9.46,9.48,9.45,9.47,139971.0,8.3379,8.3556,8.3291,8.3468,139971.0
2016-07-26 11:05:00,9.47,9.48,9.46,9.48,129975.0,8.3468,8.3556,8.3379,8.3556,129975.0
2016-07-26 11:10:00,9.48,9.49,9.47,9.48,88056.0,8.3556,8.3644,8.3468,8.3556,88056.0
2016-07-26 11:15:00,9.49,9.5,9.48,9.49,64044.0,8.3644,8.3732,8.3556,8.3644,64044.0
2016-07-26 11:20:00,9.49,9.5,9.49,9.5,60840.0,8.3644,8.3732,8.3644,8.3732,60840.0
2016-07-26 11:25:00,9.5,9.5,9.48,9.49,96930.0,8.3732,8.3732,8.3556,8.3644,96930.0
2016-07-26 11:30:00,9.49,9.49,9.48,9.48,54786.0,8.3644,8.3644,8.3556,8.3556,54786.0
2016-07-26 11:35:00,9.48,9.5,9.48,9.49,97239.0,8.3556,8.3732,8.3556,8.3644,97239.0
2016-07-26 11:40:00,9.49,9.51,9.48,9.5,186114.0,8.3644,8.382,8.3556,8.3732,186114.0
2016-07-26 11:45:00,9.5,9.52,9.5,9.51,122733.0,8.3732,8.3908,8.3732,8.382,122733.0
2016-07-26 11:50:00,9.51,9.53,9.51,9.52,161670.0,8.382,8.3996,8.382,8.3908,161670.0
2016-07-26 11:55:00,9.52,9.53,9.52,9.52,107940.0,8.3908,8.3996,8.3908,8.3908,107940.0
2016-07-26 12:00:00,9.52,9.53,9.52,9.53,147192.0,8.3908,8.3996,8.3908,8.3996,147192.0
2016-07-26 12:05:00,9.53,9.54,9.53,9.54,105117.0,8.3996,8.4085,8.3996,8.4085,105117.0
2016-07-26 12:10:00,9.54,9.54,9.53,9.54,174459.0,8.4085,8.4085,8.3996,8.4085,174459.0
2016-07-26 12:15:00,9.54,9.55,9.54,9.54,74136.0,8.4085,8.4173,8.4085,8.4085,74136.0
2016-07-26 12:20:00,9.54,9.56,9.54,9.55,231420.0,8.4085,8.4261,8.4085,8.4173,231420.0
2016-07-26 12:25:00,9.55,9.56,9.55,9.55,247041.0,8.4173,8.4261,8.4173,8.4173,247041.0
2016-07-26 12:30:00,9.55,9.56,9.55,9.55,91668.0,8.4173,8.4261,8.4173,8.4173,91668.0
2016-07-26 12:35:00,9.55,9.57,9.55,9.57,246141.0,8.4173,8.4349,8.4173,8.4349,246141.0
2016-07-26 12:40:00,9.56,9.56,9.55,9.55,222246.0,8.4261,8.4261,8.4173,8.4173,222246.0
2016-07-26 12:45:00,9.55,9.56,9.55,9.56,165270.0,8.4173,8.4261,8.4173,8.4261,165270.0
2016-07-26 12:50:00,9.55,9.56,9.55,9.55,62067.0,8.4173,8.4261,8.4173,8.4173,62067.0
2016-07-26 12:55:00,9.56,9.56,9.55,9.56,41757.0,8.4261,8.4261,8.4173,8.4261,41757.0
2016-07-26 13:00:00,9.56,9.57,9.55,9.55,322863.0,8.4261,8.4349,8.4173,8.4173,322863.0
2016-07-26 13:05:00,9.56,9.56,9.55,9.56,622542.0,8.4261,8.4261,8.4173,8.4261,622542.0
2016-07-26 13:10:00,9.56,9.57,9.55,9.57,102081.0,8.4261,8.4349,8.4173,8.4349,102081.0
2016-07-26 13:15:00,9.57,9.57,9.56,9.56,96528.0,8.4349,8.4349,8.4261,8.4261,96528.0
2016-07-26 13:20:00,9.57,9.57,9.54,9.54,291897.0,8.4349,8.4349,8.4085,8.4085,291897.0
2016-07-26 13:25:00,9.54,9.55,9.53,9.54,91767.0,8.4085,8.4173,8.3996,8.4085,91767.0
2016-07-26 13:30:00,9.54,9.54,9.54,9.54,17382.0,8.4085,8.4085,8.4085,8.4085,17382.0
2016-07-26 13:35:00,9.54,9.55,9.54,9.54,54159.0,8.4085,8.4173,8.4085,8.4085,54159.0
2016-07-26 13:40:00,9.54,9.56,9.54,9.56,361626.0,8.4085,8.4261,8.4085,8.4261,361626.0
2016-07-26 13:45:00,9.55,9.56,9.54,9.55,134475.0,8.4173,8.4261,8.4085,8.4173,134475.0
2016-07-26 13:50:00,9.55,9.55,9.54,9.55,168093.0,8.4173,8.4173,8.4085,8.4173,168093.0
2016-07-26 13:55:00,9.55,9.57,9.55,9.57,178476.0,8.4173,8.4349,8.4173,8.4349,178476.0
2016-07-26 14:00:00,9.57,9.57,9.54,9.54,91590.0,8.4349,8.4349,8.4085,8.4085,91590.0
2016-07-26 14:05:00,9.54,9.55,9.54,9.55,192696.0,8.4085,8.4173,8.4085,8.4173,192696.0
2016-07-26 14:10:00,9.55,9.56,9.55,9.55,91749.0,8.4173,8.4261,8.4173,8.4173,91749.0
2016-07-26 14:15:00,9.55,9.56,9.55,9.55,94713.0,8.4173,8.4261,8.4173,8.4173,94713.0
2016-07-26 14:20:00,9.55,9.57,9.55,9.57,116961.0,8.4173,8.4349,8.4173,8.4349,116961.0
2016-07-26 14:25:00,9.57,9.57,9.56,9.56,185031.0,8.4349,8.4349,8.4261,8.4261,185031.0
2016-07-26 14:30:00,9.56,9.57,9.56,9.56,108222.0,8.4261,8.4349,8.4261,8.4261,108222.0
2016-07-26 14:35:00,9.57,9.57,9.56,9.57,54228.0,8.4349,8.4349,8.4261,8.4349,54228.0
2016-07-26 14:40:00,9.57,9.57,9.56,9.57,90219.0,8.4349,8.4349,8.4261,8.4349,90219.0
2016-07-26 14:45:00,9.57,9.57,9.56,9.56,38298.0,8.4349,8.4349,8.4261,8.4261,38298.0
2016-07-26 14:50:00,9.56,9.57,9.56,9.57,47304.0,8.4261,8.4349,8.4261,8.4349,47304.0
2016-07-26 14:55:00,9.57,9.57,9.56,9.56,33777.0,8.4349,8.4349,8.4261,8.4261,33777.0
2016-07-26 15:00:00,9.57,9.57,9.55,9.55,484737.0,8.4349,8.4349,8.4173,8.4173,484737.0
2016-07-26 15:05:00,9.56,9.57,9.55,9.57,294795.0,8.4261,8.4349,8.4173,8.4349,294795.0
2016-07-26 15:10:00,9.56,9.57,9.56,9.57,54096.0,8.4261,8.4349,8.4261,8.4349,54096.0
2016-07-26 15:15:00,9.57,9.57,9.56,9.57,208173.0,8.4349,8.4349,8.4261,8.4349,208173.0
2016-07-26 15:20:00,9.57,9.57,9.56,9.57,79503.0,8.4349,8.4349,8.4261,8.4349,79503.0
2016-07-26 15:25:00,9.57,9.57,9.56,9.57,177201.0,8.4349,8.4349,8.4261,8.4349,177201.0
2016-07-26 15:30:00,9.57,9.57,9.57,9.57,86646.0,8.4349,8.4349,8.4349,8.4349,86646.0
2016-07-26 15:35:00,9.57,9.58,9.57,9.57,1354890.0,8.4349,8.4437,8.4349,8.4349,1354890.0
2016-07-26 15:40:00,9.57,9.58,9.57,9.57,214527.0,8.4349,8.4437,8.4349,8.4349,214527.0
2016-07-26 15:45:00,9.57,9.58,9.57,9.57,236826.0,8.4349,8.4437,8.4349,8.4349,236826.0
2016-07-26 15:50:00,9.57,9.57,9.56,9.57,305061.0,8.4349,8.4349,8.4261,8.4349,305061.0
2016-07-26 15:55:00,9.57,9.58,9.56,9.57,1392471.0,8.4349,8.4437,8.4261,8.4349,1392471.0
2016-07-27 09:30:00,9.59,9.6,9.53,9.53,292617.0,8.4525,8.4613,8.3996,8.3996,292617.0
2016-07-27 09:35:00,9.52,9.59,9.52,9.58,307707.0,8.3908,8.4525,8.3908,8.4437,307707.0
2016-07-27 09:40:00,9.58,9.61,9.57,9.58,379932.0,8.4437,8.4701,8.4349,8.4437,379932.0
2016-07-27 09:45:00,9.58,9.59,9.55,9.56,365469.0,8.4437,8.4525,8.4173,8.4261,365469.0
2016-07-27 09:50:00,9.56,9.57,9.56,9.57,451605.0,8.4261,8.4349,8.4261,8.4349,451605.0
2016-07-27 09:55:00,9.57,9.57,9.54,9.55,342096.0,8.4349,8.4349,8.4085,8.4173,342096.0
2016-07-27 10:00:00,9.55,9.56,9.53,9.55,217743.0,8.4173,8.4261,8.3996,8.4173,217743.0
2016-07-27 10:05:00,9.55,9.55,9.53,9.54,101505.0,8.4173,8.4173,8.3996,8.4085,101505.0
2016-07-27 10:10:00,9.54,9.56,9.53,9.53,189981.0,8.4085,8.4261,8.3996,8.3996,189981.0
2016-07-27 10:15:00,9.53,9.53,9.52,9.53,252546.0,8.3996,8.3996,8.3908,8.3996,252546.0
2016-07-27 10:20:00,9.53,9.53,9.5,9.52,371304.0,8.3996,8.3996,8.3732,8.3908,371304.0
2016-07-27 10:25:00,9.52,9.53,9.51,9.51,109476.0,8.3908,8.3996,8.382,8.382,109476.0
2016-07-27 10:30:00,9.51,9.51,9.48,9.49,280407.0,8.382,8.382,8.3556,8.3644,280407.0
2016-07-27 10:35:00,9.5,9.5,9.49,9.5,244086.0,8.3732,8.3732,8.3644,8.3732,244086.0
2016-07-27 10:40:00,9.5,9.5,9.49,9.49,452868.0,8.3732,8.3732,8.3644,8.3644,452868.0
2016-07-27 10:45:00,9.49,9.49,9.48,9.48,137439.0,8.3644,8.3644,8.3556,8.3556,137439.0
2016-07-27 10:50:00,9.48,9.49,9.47,9.48,143838.0,8.3556,8.3644,8.3468,8.3556,143838.0
2016-07-27 10:55:00,9.48,9.48,9.44,9.44,465837.0,8.3556,8.3556,8.3203,8.3203,465837.0
2016-07-27 11:00:00,9.45,9.45,9.4,9.4,916587.0,8.3291,8.3291,8.2851,8.2851,916587.0
2016-07-27 11:05:00,9.4,9.41,9.36,9.38,1170828.0,8.2851,8.2939,8.2498,8.2674,1170828.0
2016-07-27 11:10:00,9.38,9.38,9.36,9.37,806754.0,8.2674,8.2674,8.2498,8.2586,806754.0
2016-07-27 11:15:00,9.37,9.41,9.36,9.41,714945.0,8.2586,8.2939,8.2498,8.2939,714945.0
2016-07-27 11:20:00,9.41,9.45,9.4,9.45,428061.0,8.2939,8.3291,8.2851,8.3291,428061.0
2016-07-27 11:25:00,9.45,9.45,9.43,9.45,285987.0,8.3291,8.3291,8.3115,8.3291,285987.0
2016-07-27 11:30:00,9.44,9.45,9.41,9.45,348603.0,8.3203,8.3291,8.2939,8.3291,348603.0
2016-07-27 11:35:00,9.45,9.47,9.43,9.43,351588.0,8.3291,8.3468,8.3115,8.3115,351588.0
2016-07-27 11:40:00,9.43,9.45,9.43,9.43,149406.0,8.3115,8.3291,8.3115,8.3115,149406.0
2016-07-27 11:45:00,9.43,9.44,9.41,9.41,408972.0,8.3115,8.3203,8.2939,8.2939,408972.0
2016-07-27 11:50:00,9.42,9.42,9.38,9.39,557544.0,8.3027,8.3027,8.2674,8.2762,557544.0
2016-07-27 11:55:00,9.39,9.41,9.38,9.41,271869.0,8.2762,8.2939,8.2674,8.2939,271869.0
2016-07-27 12:00:00,9.41,9.42,9.41,9.42,205698.0,8.2939,8.3027,8.2939,8.3027,205698.0
2016-07-27 12:05:00,9.42,9.42,9.41,9.42,224586.0,8.3027,8.3027,8.2939,8.3027,224586.0
2016-07-27 12:10:00,9.42,9.42,9.41,9.41,177306.0,8.3027,8.3027,8.2939,8.2939,177306.0
2016-07-27 12:15:00,9.41,9.42,9.4,9.41,186840.0,8.2939,8.3027,8.2851,8.2939,186840.0
2016-07-27 12:20:00,9.41,9.42,9.4,9.41,329577.0,8.2939,8.3027,8.2851,8.2939,329577.0
2016-07-27 12:25:00,9.41,9.42,9.4,9.41,106749.0,8.2939,8.3027,8.2851,8.2939,106749.0
2016-07-27 12:30:00,9.41,9.42,9.41,9.42,324543.0,8.2939,8.3027,8.2939,8.3027,324543.0
2016-07-27 12:35:00,9.42,9.42,9.41,9.42,229527.0,8.3027,8.3027,8.2939,8.3027,229527.0
2016-07-27 12:40:00,9.42,9.42,9.41,9.42,174501.0,8.3027,8.3027,8.2939,8.3027,174501.0
2016-07-27 12:45:00,9.42,9.42,9.42,9.42,71967.0,8.3027,8.3027,8.3027,8.3027,71967.0
2016-07-27 12:50:00,9.42,9.45,9.42,9.44,184509.0,8.3027,8.3291,8.3027,8.3203,184509.0
2016-07-27 12:55:00,9.44,9.44,9.42,9.42,108087.0,8.3203,8.3203,8.3027,8.3027,108087.0
2016-07-27 13:00:00,9.43,9.43,9.42,9.42,163782.0,8.3115,8.3115,8.3027,8.3027,163782.0
2016-07-27 13:05:00,9.42,9.42,9.41,9.42,398640.0,8.3027,8.3027,8.2939,8.3027,398640.0
2016-07-27 13:10:00,9.42,9.42,9.38,9.39,398931.0,8.3027,8.3027,8.2674,8.2762,398931.0
2016-07-27 13:15:00,9.39,9.4,9.38,9.39,210342.0,8.2762,8.2851,8.2674,8.2762,210342.0
2016-07-27 13:20:00,9.39,9.39,9.38,9.38,104259.0,8.2762,8.2762,8.2674,8.2674,104259.0
2016-07-27 13:25:00,9.38,9.39,9.37,9.37,141408.0,8.2674,8.2762,8.2586,8.2586,141408.0
2016-07-27 13:30:00,9.37,9.38,9.37,9.38,148293.0,8.2586,8.2674,8.2586,8.2674,148293.0
2016-07-27 13:35:00,9.38,9.38,9.37,9.38,164070.0,8.2674,8.2674,8.2586,8.2674,164070.0
2016-07-27 13:40:00,9.38,9.39,9.37,9.39,152553.0,8.2674,8.2762,8.2586,8.2762,152553.0
2016-07-27 13:45:00,9.39,9.39,9.38,9.38,128910.0,8.2762,8.2762,8.2674,8.2674,128910.0
2016-07-27 13:50:00,9.38,9.38,9.36,9.36,562731.0,8.2674,8.2674,8.2498,8.2498,562731.0
2016-07-27 13:55:00,9.37,9.38,9.36,9.37,324834.0,8.2586,8.2674,8.2498,8.2586,324834.0
2016-07-27 14:00:00,9.36,9.39,9.34,9.37,482892.0,8.2498,8.2762,8.2322,8.2586,482892.0
2016-07-27 14:05:00,9.36,9.38,9.36,9.38,411306.0,8.2498,8.2674,8.2498,8.2674,411306.0
2016-07-27 14:10:00,9.38,9.38,9.37,9.37,276435.0,8.2674,8.2674,8.2586,8.2586,276435.0
2016-07-27 14:15:00,9.37,9.39,9.37,9.37,344532.0,8.2586,8.2762,8.2586,8.2586,344532.0
2016-07-27 14:20:00,9.37,9.39,9.37,9.39,245622.0,8.2586,8.2762,8.2586,8.2762,245622.0
2016-07-27 14:25:00,9.39,9.39,9.38,9.38,168105.0,8.2762,8.2762,8.2674,8.2674,168105.0
2016-07-27 14:30:00,9.38,9.39,9.38,9.39,87636.0,8.2674,8.2762,8.2674,8.2762,87636.0
2016-07-27 14:35:00,9.39,9.41,9.39,9.39,246699.0,8.2762,8.2939,8.2762,8.2762,246699.0
2016-07-27 14:40:00,9.39,9.4,9.39,9.39,137559.0,8.2762,8.2851,8.2762,8.2762,137559.0
2016-07-27 14:45:00,9.39,9.39,9.38,9.39,248670.0,8.2762,8.2762,8.2674,8.2762,248670.0
2016-07-27 14:50:00,9.39,9.39,9.38,9.39,105093.0,8.2762,8.2762,8.2674,8.2762,105093.0
2016-07-27 14:55:00,9.38,9.4,9.38,9.4,248529.0,8.2674,8.2851,8.2674,8.2851,248529.0
2016-07-27 15:00:00,9.4,9.41,9.39,9.4,302547.0,8.2851,8.2939,8.2762,8.2851,302547.0
2016-07-27 15:05:00,9.4,9.42,9.4,9.41,204987.0,8.2851,8.3027,8.2851,8.2939,204987.0
2016-07-27 15:10:00,9.41,9.43,9.41,9.43,229080.0,8.2939,8.3115,8.2939,8.3115,229080.0
2016-07-27 15:15:00,9.42,9.44,9.42,9.42,296247.0,8.3027,8.3203,8.3027,8.3027,296247.0
2016-07-27 15:20:00,9.42,9.42,9.41,9.42,186903.0,8.3027,8.3027,8.2939,8.3027,186903.0
2016-07-27 15:25:00,9.42,9.42,9.41,9.42,319272.0,8.3027,8.3027,8.2939,8.3027,319272.0
2016-07-27 15:30:00,9.42,9.42,9.41,9.42,360159.0,8.3027,8.3027,8.2939,8.3027,360159.0
2016-07-27 15:35:00,9.42,9.42,9.41,9.42,472788.0,8.3027,8.3027,8.2939,8.3027,472788.0
2016-07-27 15:40:00,9.42,9.43,9.41,9.43,561009.0,8.3027,8.3115,8.2939,8.3115,561009.0
2016-07-27 15:45:00,9.42,9.43,9.41,9.41,515097.0,8.3027,8.3115,8.2939,8.2939,515097.0
2016-07-27 15:50:00,9.41,9.42,9.41,9.41,526350.0,8.2939,8.3027,8.2939,8.2939,526350.0
2016-07-27 15:55:00,9.41,9.41,9.4,9.4,1756926.0,8.2939,8.2939,8.2851,8.2851,1756926.0
2016-07-28 09:30:00,9.38,9.38,9.35,9.38,200091.0,8.2674,8.2674,8.241,8.2674,200091.0
2016-07-28 09:35:00,9.38,9.38,9.34,9.36,123147.0,8.2674,8.2674,8.2322,8.2498,123147.0
2016-07-28 09:40:00,9.35,9.39,9.34,9.39,161004.0,8.241,8.2762,8.2322,8.2762,161004.0
2016-07-28 09:45:00,9.39,9.43,9.38,9.42,317118.0,8.2762,8.3115,8.2674,8.3027,317118.0
2016-07-28 09:50:00,9.43,9.51,9.43,9.5,807903.0,8.3115,8.382,8.3115,8.3732,807903.0
2016-07-28 09:55:00,9.5,9.5,9.47,9.48,259923.0,8.3732,8.3732,8.3468,8.3556,259923.0
2016-07-28 10:00:00,9.48,9.49,9.46,9.46,125940.0,8.3556,8.3644,8.3379,8.3379,125940.0
2016-07-28 10:05:00,9.46,9.48,9.46,9.47,214920.0,8.3379,8.3556,8.3379,8.3468,214920.0
2016-07-28 10:10:00,9.47,9.48,9.46,9.46,233742.0,8.3468,8.3556,8.3379,8.3379,233742.0
2016-07-28 10:15:00,9.46,9.46,9.43,9.45,77781.0,8.3379,8.3379,8.3115,8.3291,77781.0
2016-07-28 10:20:00,9.44,9.46,9.44,9.45,127617.0,8.3203,8.3379,8.3203,8.3291,127617.0
2016-07-28 10:25:00,9.45,9.46,9.45,9.45,63606.0,8.3291,8.3379,8.3291,8.3291,63606.0
2016-07-28 10:30:00,9.45,9.45,9.44,9.45,162762.0,8.3291,8.3291,8.3203,8.3291,162762.0
2016-07-28 10:35:00,9.45,9.46,9.44,9.45,217536.0,8.3291,8.3379,8.3203,8.3291,217536.0
2016-07-28 10:40:00,9.45,9.46,9.44,9.45,107406.0,8.3291,8.3379,8.3203,8.3291,107406.0
2016-07-28 10:45:00,9.45,9.45,9.44,9.45,105465.0,8.3291,8.3291,8.3203,8.3291,105465.0
2016-07-28 10:50:00,9.45,9.45,9.44,9.45,79254.0,8.3291,8.3291,8.3203,8.3291,79254.0
2016-07-28 10:55:00,9.45,9.45,9.44,9.44,149568.0,8.3291,8.3291,8.3203,8.3203,149568.0
2016-07-28 11:00:00,9.45,9.45,9.44,9.45,92736.0,8.3291,8.3291,8.3203,8.3291,92736.0
2016-07-28 11:05:00,9.45,9.45,9.43,9.43,139992.0,8.3291,8.3291,8.3115,8.3115,139992.0
2016-07-28 11:10:00,9.43,9.43,9.42,9.42,195750.0,8.3115,8.3115,8.3027,8.3027,195750.0
2016-07-28 11:15:00,9.42,9.44,9.42,9.43,119922.0,8.3027,8.3203,8.3027,8.3115,119922.0
2016-07-28 11:20:00,9.43,9.44,9.42,9.43,109779.0,8.3115,8.3203,8.3027,8.3115,109779.0
2016-07-28 11:25:00,9.43,9.44,9.43,9.43,98274.0,8.3115,8.3203,8.3115,8.3115,98274.0
2016-07-28 11:30:00,9.43,9.44,9.41,9.42,176985.0,8.3115,8.3203,8.2939,8.3027,176985.0
2016-07-28 11:35:00,9.42,9.43,9.41,9.43,56577.0,8.3027,8.3115,8.2939,8.3115,56577.0
2016-07-28 11:40:00,9.43,9.44,9.42,9.43,88257.0,8.3115,8.3203,8.3027,8.3115,88257.0
2016-07-28 11:45:00,9.43,9.45,9.43,9.44,48675.0,8.3115,8.3291,8.3115,8.3203,48675.0
2016-07-28 11:50:00,9.44,9.45,9.43,9.44,84606.0,8.3203,8.3291,8.3115,8.3203,84606.0
2016-07-28 11:55:00,9.44,9.45,9.44,9.45,31950.0,8.3203,8.3291,8.3203,8.3291,31950.0
2016-07-28 12:00:00,9.45,9.46,9.44,9.46,71613.0,8.3291,8.3379,8.3203,8.3379,71613.0
2016-07-28 12:05:00,9.45,9.46,9.45,9.45,44553.0,8.3291,8.3379,8.3291,8.3291,44553.0
2016-07-28 12:10:00,9.45,9.46,9.43,9.43,162837.0,8.3291,8.3379,8.3115,8.3115,162837.0
2016-07-28 12:15:00,9.43,9.44,9.43,9.44,18480.0,8.3115,8.3203,8.3115,8.3203,18480.0
2016-07-28 12:20:00,9.44,9.44,9.43,9.43,49149.0,8.3203,8.3203,8.3115,8.3115,49149.0
2016-07-28 12:25:00,9.43,9.44,9.42,9.44,221991.0,8.3115,8.3203,8.3027,8.3203,221991.0
2016-07-28 12:30:00,9.44,9.44,9.43,9.43,73152.0,8.3203,8.3203,8.3115,8.3115,73152.0
2016-07-28 12:35:00,9.43,9.44,9.42,9.44,26217.0,8.3115,8.3203,8.3027,8.3203,26217.0
2016-07-28 12:40:00,9.43,9.44,9.43,9.43,34074.0,8.3115,8.3203,8.3115,8.3115,34074.0
2016-07-28 12:45:00,9.44,9.44,9.43,9.43,49950.0,8.3203,8.3203,8.3115,8.3115,49950.0
2016-07-28 12:50:00,9.44,9.45,9.43,9.45,149967.0,8.3203,8.3291,8.3115,8.3291,149967.0
2016-07-28 12:55:00,9.45,9.45,9.44,9.45,55173.0,8.3291,8.3291,8.3203,8.3291,55173.0
2016-07-28 13:00:00,9.45,9.46,9.45,9.45,138693.0,8.3291,8.3379,8.3291,8.3291,138693.0
2016-07-28 13:05:00,9.45,9.46,9.45,9.46,97287.0,8.3291,8.3379,8.3291,8.3379,97287.0
2016-07-28 13:10:00,9.46,9.46,9.45,9.45,145461.0,8.3379,8.3379,8.3291,8.3291,145461.0
2016-07-28 13:15:00,9.45,9.45,9.45,9.45,18621.0,8.3291,8.3291,8.3291,8.3291,18621.0
2016-07-28 13:20:00,9.45,9.45,9.44,9.44,105540.0,8.3291,8.3291,8.3203,8.3203,105540.0
2016-07-28 13:25:00,9.44,9.45,9.44,9.45,102930.0,8.3203,8.3291,8.3203,8.3291,102930.0
2016-07-28 13:30:00,9.45,9.45,9.45,9.45,117216.0,8.3291,8.3291,8.3291,8.3291,117216.0
2016-07-28 13:35:00,9.45,9.45,9.45,9.45,69816.0,8.3291,8.3291,8.3291,8.3291,69816.0
2016-07-28 13:40:00,9.45,9.45,9.43,9.43,726738.0,8.3291,8.3291,8.3115,8.3115,726738.0
2016-07-28 13:45:00,9.43,9.45,9.43,9.45,238068.0,8.3115,8.3291,8.3115,8.3291,238068.0
2016-07-28 13:50:00,9.45,9.46,9.44,9.44,151563.0,8.3291,8.3379,8.3203,8.3203,151563.0
2016-07-28 13:55:00,9.44,9.46,9.44,9.46,108732.0,8.3203,8.3379,8.3203,8.3379,108732.0
2016-07-28 14:00:00,9.46,9.47,9.46,9.47,137523.0,8.3379,8.3468,8.3379,8.3468,137523.0
2016-07-28 14:05:00,9.47,9.48,9.47,9.47,177072.0,8.3468,8.3556,8.3468,8.3468,177072.0
2016-07-28 14:10:00,9.47,9.48,9.47,9.48,143037.0,8.3468,8.3556,8.3468,8.3556,143037.0
2016-07-28 14:15:00,9.48,9.48,9.47,9.48,65367.0,8.3556,8.3556,8.3468,8.3556,65367.0
2016-07-28 14:20:00,9.48,9.48,9.46,9.47,85218.0,8.3556,8.3556,8.3379,8.3468,85218.0
2016-07-28 14:25:00,9.47,9.47,9.46,9.46,55263.0,8.3468,8.3468,8.3379,8.3379,55263.0
2016-07-28 14:30:00,9.46,9.46,9.46,9.46,28374.0,8.3379,8.3379,8.3379,8.3379,28374.0
2016-07-28 14:35:00,9.46,9.47,9.46,9.46,107496.0,8.3379,8.3468,8.3379,8.3379,107496.0
2016-07-28 14:40:00,9.46,9.47,9.46,9.47,78039.0,8.3379,8.3468,8.3379,8.3468,78039.0
2016-07-28 14:45:00,9.47,9.47,9.46,9.47,109713.0,8.3468,8.3468,8.3379,8.3468,109713.0
2016-07-28 14:50:00,9.46,9.47,9.46,9.46,75267.0,8.3379,8.3468,8.3379,8.3379,75267.0
2016-07-28 14:55:00,9.47,9.47,9.46,9.47,34827.0,8.3468,8.3468,8.3379,8.3468,34827.0
2016-07-28 15:00:00,9.47,9.47,9.46,9.47,97740.0,8.3468,8.3468,8.3379,8.3468,97740.0
2016-07-28 15:05:00,9.47,9.47,9.46,9.47,158874.0,8.3468,8.3468,8.3379,8.3468,158874.0
2016-07-28 15:10:00,9.47,9.47,9.46,9.47,120513.0,8.3468,8.3468,8.3379,8.3468,120513.0
2016-07-28 15:15:00,9.47,9.47,9.46,9.47,134721.0,8.3468,8.3468,8.3379,8.3468,134721.0
2016-07-28 15:20:00,9.47,9.47,9.46,9.47,152340.0,8.3468,8.3468,8.3379,8.3468,152340.0
2016-07-28 15:25:00,9.47,9.47,9.46,9.47,101976.0,8.3468,8.3468,8.3379,8.3468,101976.0
2016-07-28 15:30:00,9.47,9.47,9.47,9.47,132582.0,8.3468,8.3468,8.3468,8.3468,132582.0
2016-07-28 15:35:00,9.47,9.47,9.46,9.47,400122.0,8.3468,8.3468,8.3379,8.3468,400122.0
2016-07-28 15:40:00,9.47,9.47,9.46,9.47,281175.0,8.3468,8.3468,8.3379,8.3468,281175.0
2016-07-28 15:45:00,9.47,9.47,9.46,9.46,352248.0,8.3468,8.3468,8.3379,8.3379,352248.0
2016-07-28 15:50:00,9.46,9.47,9.45,9.45,644685.0,8.3379,8.3468,8.3291,8.3291,644685.0
2016-07-28 15:55:00,9.45,9.45,9.45,9.45,1069485.0,8.3291,8.3291,8.3291,8.3291,1069485.0
2016-07-29 09:30:00,9.44,9.44,9.39,9.42,338499.0,8.3203,8.3203,8.2762,8.3027,338499.0
2016-07-29 09:35:00,9.42,9.43,9.41,9.43,78372.0,8.3027,8.3115,8.2939,8.3115,78372.0
2016-07-29 09:40:00,9.43,9.44,9.41,9.42,170853.0,8.3115,8.3203,8.2939,8.3027,170853.0
2016-07-29 09:45:00,9.41,9.42,9.39,9.4,83442.0,8.2939,8.3027,8.2762,8.2851,83442.0
2016-07-29 09:50:00,9.4,9.41,9.37,9.38,174468.0,8.2851,8.2939,8.2586,8.2674,174468.0
2016-07-29 09:55:00,9.38,9.4,9.38,9.39,109431.0,8.2674,8.2851,8.2674,8.2762,109431.0
2016-07-29 10:00:00,9.39,9.41,9.38,9.39,79140.0,8.2762,8.2939,8.2674,8.2762,79140.0
2016-07-29 10:05:00,9.39,9.41,9.39,9.41,130023.0,8.2762,8.2939,8.2762,8.2939,130023.0
2016-07-29 10:10:00,9.41,9.43,9.39,9.43,363357.0,8.2939,8.3115,8.2762,8.3115,363357.0
2016-07-29 10:15:00,9.43,9.43,9.42,9.42,130923.0,8.3115,8.3115,8.3027,8.3027,130923.0
2016-07-29 10:20:00,9.42,9.43,9.41,9.42,100635.0,8.3027,8.3115,8.2939,8.3027,100635.0
2016-07-29 10:25:00,9.41,9.43,9.41,9.42,84336.0,8.2939,8.3115,8.2939,8.3027,84336.0
2016-07-29 10:30:00,9.42,9.42,9.41,9.42,137646.0,8.3027,8.3027,8.2939,8.3027,137646.0
2016-07-29 10:35:00,9.42,9.44,9.41,9.44,219741.0,8.3027,8.3203,8.2939,8.3203,219741.0
2016-07-29 10:40:00,9.44,9.45,9.43,9.44,123981.0,8.3203,8.3291,8.3115,8.3203,123981.0
2016-07-29 10:45:00,9.44,9.45,9.44,9.45,98637.0,8.3203,8.3291,8.3203,8.3291,98637.0
2016-07-29 10:50:00,9.45,9.46,9.45,9.46,168771.0,8.3291,8.3379,8.3291,8.3379,168771.0
2016-07-29 10:55:00,9.46,9.46,9.45,9.45,232803.0,8.3379,8.3379,8.3291,8.3291,232803.0
2016-07-29 11:00:00,9.45,9.46,9.45,9.46,124017.0,8.3291,8.3379,8.3291,8.3379,124017.0
2016-07-29 11:05:00,9.46,9.47,9.45,9.47,124911.0,8.3379,8.3468,8.3291,8.3468,124911.0
2016-07-29 11:10:00,9.47,9.48,9.46,9.46,157896.0,8.3468,8.3556,8.3379,8.3379,157896.0
2016-07-29 11:15:00,9.46,9.47,9.45,9.46,154767.0,8.3379,8.3468,8.3291,8.3379,154767.0
2016-07-29 11:20:00,9.45,9.47,9.45,9.47,83484.0,8.3291,8.3468,8.3291,8.3468,83484.0
2016-07-29 11:25:00,9.46,9.47,9.46,9.46,95169.0,8.3379,8.3468,8.3379,8.3379,95169.0
2016-07-29 11:30:00,9.46,9.47,9.46,9.47,108426.0,8.3379,8.3468,8.3379,8.3468,108426.0
2016-07-29 11:35:00,9.47,9.47,9.47,9.47,75147.0,8.3468,8.3468,8.3468,8.3468,75147.0
2016-07-29 11:40:00,9.47,9.47,9.46,9.47,86619.0,8.3468,8.3468,8.3379,8.3468,86619.0
2016-07-29 11:45:00,9.47,9.47,9.46,9.46,103344.0,8.3468,8.3468,8.3379,8.3379,103344.0
2016-07-29 11:50:00,9.46,9.47,9.46,9.46,95058.0,8.3379,8.3468,8.3379,8.3379,95058.0
2016-07-29 11:55:00,9.46,9.47,9.46,9.46,73890.0,8.3379,8.3468,8.3379,8.3379,73890.0
2016-07-29 12:00:00,9.47,9.47,9.46,9.47,86544.0,8.3468,8.3468,8.3379,8.3468,86544.0
2016-07-29 12:05:00,9.47,9.47,9.46,9.47,18981.0,8.3468,8.3468,8.3379,8.3468,18981.0
2016-07-29 12:10:00,9.47,9.47,9.46,9.47,105948.0,8.3468,8.3468,8.3379,8.3468,105948.0
2016-07-29 12:15:00,9.47,9.47,9.46,9.47,76506.0,8.3468,8.3468,8.3379,8.3468,76506.0
2016-07-29 12:20:00,9.47,9.47,9.46,9.46,52059.0,8.3468,8.3468,8.3379,8.3379,52059.0
2016-07-29 12:25:00,9.46,9.47,9.46,9.46,72456.0,8.3379,8.3468,8.3379,8.3379,72456.0
2016-07-29 12:30:00,9.46,9.47,9.46,9.46,73557.0,8.3379,8.3468,8.3379,8.3379,73557.0
2016-07-29 12:35:00,9.46,9.47,9.46,9.46,112467.0,8.3379,8.3468,8.3379,8.3379,112467.0
2016-07-29 12:40:00,9.46,9.47,9.46,9.46,113331.0,8.3379,8.3468,8.3379,8.3379,113331.0
2016-07-29 12:45:00,9.46,9.47,9.45,9.46,68100.0,8.3379,8.3468,8.3291,8.3379,68100.0
2016-07-29 12:50:00,9.46,9.46,9.45,9.45,159036.0,8.3379,8.3379,8.3291,8.3291,159036.0
2016-07-29 12:55:00,9.45,9.45,9.45,9.45,48537.0,8.3291,8.3291,8.3291,8.3291,48537.0
2016-07-29 13:00:00,9.45,9.46,9.45,9.46,135114.0,8.3291,8.3379,8.3291,8.3379,135114.0
2016-07-29 13:05:00,9.46,9.46,9.45,9.46,70245.0,8.3379,8.3379,8.3291,8.3379,70245.0
2016-07-29 13:10:00,9.46,9.47,9.46,9.46,45105.0,8.3379,8.3468,8.3379,8.3379,45105.0
2016-07-29 13:15:00,9.46,9.47,9.45,9.47,52377.0,8.3379,8.3468,8.3291,8.3468,52377.0
2016-07-29 13:20:00,9.47,9.47,9.46,9.47,130917.0,8.3468,8.3468,8.3379,8.3468,130917.0
2016-07-29 13:25:00,9.46,9.47,9.46,9.47,74352.0,8.3379,8.3468,8.3379,8.3468,74352.0
2016-07-29 13:30:00,9.47,9.48,9.46,9.48,133602.0,8.3468,8.3556,8.3379,8.3556,133602.0
2016-07-29 13:35:00,9.48,9.48,9.47,9.47,84078.0,8.3556,8.3556,8.3468,8.3468,84078.0
2016-07-29 13:40:00,9.47,9.47,9.46,9.47,68400.0,8.3468,8.3468,8.3379,8.3468,68400.0
2016-07-29 13:45:00,9.47,9.47,9.47,9.47,31722.0,8.3468,8.3468,8.3468,8.3468,31722.0
2016-07-29 13:50:00,9.47,9.47,9.46,9.47,121587.0,8.3468,8.3468,8.3379,8.3468,121587.0
2016-07-29 13:55:00,9.47,9.47,9.47,9.47,52989.0,8.3468,8.3468,8.3468,8.3468,52989.0
2016-07-29 14:00:00,9.47,9.47,9.47,9.47,102783.0,8.3468,8.3468,8.3468,8.3468,102783.0
2016-07-29 14:05:00,9.47,9.47,9.47,9.47,47985.0,8.3468,8.3468,8.3468,8.3468,47985.0
2016-07-29 14:10:00,9.47,9.47,9.47,9.47,31944.0,8.3468,8.3468,8.3468,8.3468,31944.0
2016-07-29 14:15:00,9.47,9.47,9.47,9.47,82806.0,8.3468,8.3468,8.3468,8.3468,82806.0
2016-07-29 14:20:00,9.47,9.47,9.47,9.47,46086.0,8.3468,8.3468,8.3468,8.3468,46086.0
2016-07-29 14:25:00,9.47,9.47,9.47,9.47,48468.0,8.3468,8.3468,8.3468,8.3468,48468.0
2016-07-29 14:30:00,9.47,9.47,9.47,9.47,100146.0,8.3468,8.3468,8.3468,8.3468,100146.0
2016-07-29 14:35:00,9.47,9.47,9.46,9.47,116010.0,8.3468,8.3468,8.3379,8.3468,116010.0
2016-07-29 14:40:00,9.47,9.47,9.46,9.47,30840.0,8.3468,8.3468,8.3379,8.3468,30840.0
2016-07-29 14:45:00,9.47,9.47,9.46,9.47,91377.0,8.3468,8.3468,8.3379,8.3468,91377.0
2016-07-29 14:50:00,9.47,9.47,9.46,9.46,55689.0,8.3468,8.3468,8.3379,8.3379,55689.0
2016-07-29 14:55:00,9.46,9.46,9.46,9.46,72087.0,8.3379,8.3379,8.3379,8.3379,72087.0
2016-07-29 15:00:00,9.46,9.46,9.45,9.45,111333.0,8.3379,8.3379,8.3291,8.3291,111333.0
2016-07-29 15:05:00,9.45,9.46,9.45,9.46,196038.0,8.3291,8.3379,8.3291,8.3379,196038.0
2016-07-29 15:10:00,9.46,9.46,9.45,9.45,143784.0,8.3379,8.3379,8.3291,8.3291,143784.0
2016-07-29 15:15:00,9.46,9.46,9.45,9.45,126873.0,8.3379,8.3379,8.3291,8.3291,126873.0
2016-07-29 15:20:00,9.45,9.46,9.45,9.45,134451.0,8.3291,8.3379,8.3291,8.3291,134451.0
2016-07-29 15:25:00,9.45,9.46,9.45,9.45,219393.0,8.3291,8.3379,8.3291,8.3291,219393.0
2016-07-29 15:30:00,9.45,9.45,9.45,9.45,92946.0,8.3291,8.3291,8.3291,8.3291,92946.0
2016-07-29 15:35:00,9.45,9.45,9.45,9.45,89073.0,8.3291,8.3291,8.3291,8.3291,89073.0
2016-07-29 15:40:00,9.45,9.45,9.45,9.45,221499.0,8.3291,8.3291,8.3291,8.3291,221499.0
2016-07-29 15:45:00,9.45,9.46,9.45,9.46,309399.0,8.3291,8.3379,8.3291,8.3379,309399.0
2016-07-29 15:50:00,9.46,9.46,9.45,9.45,374055.0,8.3379,8.3379,8.3291,8.3291,374055.0
2016-07-29 15:55:00,9.45,9.45,9.44,9.44,880398.0,8.3291,8.3291,8.3203,8.3203,880398.0
2016-08-01 09:30:00,9.44,9.48,9.39,9.42,154062.0,8.3203,8.3556,8.2762,8.3027,154062.0
2016-08-01 09:35:00,9.41,9.43,9.4,9.42,280818.0,8.2939,8.3115,8.2851,8.3027,280818.0
2016-08-01 09:40:00,9.42,9.43,9.4,9.41,304653.0,8.3027,8.3115,8.2851,8.2939,304653.0
2016-08-01 09:45:00,9.42,9.42,9.39,9.39,171987.0,8.3027,8.3027,8.2762,8.2762,171987.0
2016-08-01 09:50:00,9.4,9.41,9.4,9.41,128664.0,8.2851,8.2939,8.2851,8.2939,128664.0
2016-08-01 09:55:00,9.41,9.42,9.4,9.41,61866.0,8.2939,8.3027,8.2851,8.2939,61866.0
2016-08-01 10:00:00,9.41,9.42,9.4,9.41,260994.0,8.2939,8.3027,8.2851,8.2939,260994.0
2016-08-01 10:05:00,9.41,9.43,9.4,9.43,237825.0,8.2939,8.3115,8.2851,8.3115,237825.0
2016-08-01 10:10:00,9.42,9.46,9.42,9.45,204612.0,8.3027,8.3379,8.3027,8.3291,204612.0
2016-08-01 10:15:00,9.45,9.47,9.45,9.46,201138.0,8.3291,8.3468,8.3291,8.3379,201138.0
2016-08-01 10:20:00,9.46,9.47,9.45,9.45,293775.0,8.3379,8.3468,8.3291,8.3291,293775.0
2016-08-01 10:25:00,9.45,9.46,9.44,9.45,224760.0,8.3291,8.3379,8.3203,8.3291,224760.0
2016-08-01 10:30:00,9.44,9.45,9.43,9.43,132906.0,8.3203,8.3291,8.3115,8.3115,132906.0
2016-08-01 10:35:00,9.43,9.44,9.42,9.43,338961.0,8.3115,8.3203,8.3027,8.3115,338961.0
2016-08-01 10:40:00,9.43,9.45,9.43,9.44,116604.0,8.3115,8.3291,8.3115,8.3203,116604.0
2016-08-01 10:45:00,9.44,9.44,9.43,9.43,220956.0,8.3203,8.3203,8.3115,8.3115,220956.0
2016-08-01 10:50:00,9.43,9.45,9.43,9.45,141978.0,8.3115,8.3291,8.3115,8.3291,141978.0
2016-08-01 10:55:00,9.45,9.45,9.44,9.45,134718.0,8.3291,8.3291,8.3203,8.3291,134718.0
2016-08-01 11:00:00,9.44,9.45,9.43,9.45,80313.0,8.3203,8.3291,8.3115,8.3291,80313.0
2016-08-01 11:05:00,9.45,9.46,9.44,9.45,187986.0,8.3291,8.3379,8.3203,8.3291,187986.0
2016-08-01 11:10:00,9.45,9.46,9.44,9.45,166536.0,8.3291,8.3379,8.3203,8.3291,166536.0
2016-08-01 11:15:00,9.45,9.46,9.43,9.43,136983.0,8.3291,8.3379,8.3115,8.3115,136983.0
2016-08-01 11:20:00,9.43,9.44,9.42,9.42,666165.0,8.3115,8.3203,8.3027,8.3027,666165.0
2016-08-01 11:25:00,9.42,9.43,9.4,9.4,158391.0,8.3027,8.3115,8.2851,8.2851,158391.0
2016-08-01 11:30:00,9.4,9.42,9.4,9.41,80625.0,8.2851,8.3027,8.2851,8.2939,80625.0
2016-08-01 11:35:00,9.41,9.42,9.4,9.41,82719.0,8.2939,8.3027,8.2851,8.2939,82719.0
2016-08-01 11:40:00,9.41,9.41,9.4,9.41,64161.0,8.2939,8.2939,8.2851,8.2939,64161.0
2016-08-01 11:45:00,9.41,9.42,9.41,9.41,64749.0,8.2939,8.3027,8.2939,8.2939,64749.0
2016-08-01 11:50:00,9.41,9.42,9.4,9.4,97413.0,8.2939,8.3027,8.2851,8.2851,97413.0
2016-08-01 11:55:00,9.4,9.4,9.38,9.39,141813.0,8.2851,8.2851,8.2674,8.2762,141813.0
2016-08-01 12:00:00,9.39,9.4,9.39,9.39,98094.0,8.2762,8.2851,8.2762,8.2762,98094.0
2016-08-01 12:05:00,9.39,9.39,9.37,9.37,194076.0,8.2762,8.2762,8.2586,8.2586,194076.0
2016-08-01 12:10:00,9.37,9.39,9.37,9.37,118542.0,8.2586,8.2762,8.2586,8.2586,118542.0
2016-08-01 12:15:00,9.37,9.39,9.37,9.39,70170.0,8.2586,8.2762,8.2586,8.2762,70170.0
2016-08-01 12:20:00,9.39,9.39,9.37,9.37,134175.0,8.2762,8.2762,8.2586,8.2586,134175.0
2016-08-01 12:25:00,9.37,9.38,9.37,9.38,56745.0,8.2586,8.2674,8.2586,8.2674,56745.0
2016-08-01 12:30:00,9.37,9.38,9.36,9.37,115812.0,8.2586,8.2674,8.2498,8.2586,115812.0
2016-08-01 12:35:00,9.37,9.37,9.36,9.37,121425.0,8.2586,8.2586,8.2498,8.2586,121425.0
2016-08-01 12:40:00,9.37,9.38,9.36,9.37,123276.0,8.2586,8.2674,8.2498,8.2586,123276.0
2016-08-01 12:45:00,9.37,9.37,9.36,9.36,62190.0,8.2586,8.2586,8.2498,8.2498,62190.0
2016-08-01 12:50:00,9.36,9.37,9.36,9.37,108849.0,8.2498,8.2586,8.2498,8.2586,108849.0
2016-08-01 12:55:00,9.37,9.37,9.36,9.36,84291.0,8.2586,8.2586,8.2498,8.2498,84291.0
2016-08-01 13:00:00,9.36,9.37,9.36,9.37,55230.0,8.2498,8.2586,8.2498,8.2586,55230.0
2016-08-01 13:05:00,9.37,9.38,9.36,9.38,129174.0,8.2586,8.2674,8.2498,8.2674,129174.0
2016-08-01 13:10:00,9.38,9.39,9.37,9.38,45141.0,8.2674,8.2762,8.2586,8.2674,45141.0
2016-08-01 13:15:00,9.38,9.4,9.38,9.39,57402.0,8.2674,8.2851,8.2674,8.2762,57402.0
2016-08-01 13:20:00,9.39,9.4,9.39,9.39,73080.0,8.2762,8.2851,8.2762,8.2762,73080.0
2016-08-01 13:25:00,9.39,9.39,9.38,9.39,67992.0,8.2762,8.2762,8.2674,8.2762,67992.0
2016-08-01 13:30:00,9.39,9.39,9.38,9.39,46593.0,8.2762,8.2762,8.2674,8.2762,46593.0
2016-08-01 13:35:00,9.39,9.39,9.38,9.38,66237.0,8.2762,8.2762,8.2674,8.2674,66237.0
2016-08-01 13:40:00,9.38,9.39,9.37,9.38,83178.0,8.2674,8.2762,8.2586,8.2674,83178.0
2016-08-01 13:45:00,9.38,9.38,9.37,9.38,62352.0,8.2674,8.2674,8.2586,8.2674,62352.0
2016-08-01 13:50:00,9.38,9.38,9.37,9.38,76923.0,8.2674,8.2674,8.2586,8.2674,76923.0
2016-08-01 13:55:00,9.38,9.39,9.37,9.39,71001.0,8.2674,8.2762,8.2586,8.2762,71001.0
2016-08-01 14:00:00,9.39,9.39,9.38,9.39,74010.0,8.2762,8.2762,8.2674,8.2762,74010.0
2016-08-01 14:05:00,9.39,9.39,9.38,9.38,152781.0,8.2762,8.2762,8.2674,8.2674,152781.0
2016-08-01 14:10:00,9.38,9.39,9.37,9.37,99828.0,8.2674,8.2762,8.2586,8.2586,99828.0
2016-08-01 14:15:00,9.37,9.38,9.36,9.37,73683.0,8.2586,8.2674,8.2498,8.2586,73683.0
2016-08-01 14:20:00,9.37,9.38,9.37,9.38,51210.0,8.2586,8.2674,8.2586,8.2674,51210.0
2016-08-01 14:25:00,9.38,9.38,9.36,9.37,85191.0,8.2674,8.2674,8.2498,8.2586,85191.0
2016-08-01 14:30:00,9.37,9.37,9.36,9.36,48471.0,8.2586,8.2586,8.2498,8.2498,48471.0
2016-08-01 14:35:00,9.36,9.37,9.35,9.35,70470.0,8.2498,8.2586,8.241,8.241,70470.0
2016-08-01 14:40:00,9.35,9.36,9.35,9.36,63537.0,8.241,8.2498,8.241,8.2498,63537.0
2016-08-01 14:45:00,9.36,9.37,9.35,9.37,135222.0,8.2498,8.2586,8.241,8.2586,135222.0
2016-08-01 14:50:00,9.37,9.37,9.35,9.36,112020.0,8.2586,8.2586,8.241,8.2498,112020.0
2016-08-01 14:55:00,9.36,9.37,9.35,9.36,80157.0,8.2498,8.2586,8.241,8.2498,80157.0
2016-08-01 15:00:00,9.36,9.37,9.36,9.36,100929.0,8.2498,8.2586,8.2498,8.2498,100929.0
2016-08-01 15:05:00,9.36,9.37,9.35,9.36,108237.0,8.2498,8.2586,8.241,8.2498,108237.0
2016-08-01 15:10:00,9.36,9.37,9.35,9.35,88482.0,8.2498,8.2586,8.241,8.241,88482.0
2016-08-01 15:15:00,9.35,9.37,9.34,9.35,161907.0,8.241,8.2586,8.2322,8.241,161907.0
2016-08-01 15:20:00,9.35,9.35,9.34,9.35,120495.0,8.241,8.241,8.2322,8.241,120495.0
2016-08-01 15:25:00,9.35,9.36,9.35,9.35,102447.0,8.241,8.2498,8.241,8.241,102447.0
2016-08-01 15:30:00,9.35,9.35,9.34,9.34,137205.0,8.241,8.241,8.2322,8.2322,137205.0
2016-08-01 15:35:00,9.34,9.35,9.34,9.35,196293.0,8.2322,8.241,8.2322,8.241,196293.0
2016-08-01 15:40:00,9.35,9.36,9.35,9.35,206424.0,8.241,8.2498,8.241,8.241,206424.0
2016-08-01 15:45:00,9.36,9.36,9.34,9.35,510240.0,8.2498,8.2498,8.2322,8.241,510240.0
2016-08-01 15:50:00,9.35,9.36,9.35,9.35,456762.0,8.241,8.2498,8.241,8.241,456762.0
2016-08-01 15:55:00,9.35,9.35,9.33,9.35,1997937.0,8.241,8.241,8.2234,8.241,1997937.0
2016-08-02 09:30:00,9.29,9.34,9.27,9.32,351075.0,8.1881,8.2322,8.1705,8.2145,351075.0
2016-08-02 09:35:00,9.32,9.33,9.29,9.31,218070.0,8.2145,8.2234,8.1881,8.2057,218070.0
2016-08-02 09:40:00,9.31,9.32,9.3,9.32,208350.0,8.2057,8.2145,8.1969,8.2145,208350.0
2016-08-02 09:45:00,9.32,9.34,9.3,9.33,280980.0,8.2145,8.2322,8.1969,8.2234,280980.0
2016-08-02 09:50:00,9.33,9.34,9.32,9.32,107379.0,8.2234,8.2322,8.2145,8.2145,107379.0
2016-08-02 09:55:00,9.33,9.34,9.32,9.33,141534.0,8.2234,8.2322,8.2145,8.2234,141534.0
2016-08-02 10:00:00,9.33,9.34,9.31,9.32,179715.0,8.2234,8.2322,8.2057,8.2145,179715.0
2016-08-02 10:05:00,9.32,9.32,9.3,9.3,116457.0,8.2145,8.2145,8.1969,8.1969,116457.0
2016-08-02 10:10:00,9.3,9.3,9.29,9.29,383424.0,8.1969,8.1969,8.1881,8.1881,383424.0
2016-08-02 10:15:00,9.29,9.3,9.28,9.28,113907.0,8.1881,8.1969,8.1793,8.1793,113907.0
2016-08-02 10:20:00,9.28,9.29,9.27,9.28,100179.0,8.1793,8.1881,8.1705,8.1793,100179.0
2016-08-02 10:25:00,9.28,9.29,9.27,9.28,169827.0,8.1793,8.1881,8.1705,8.1793,169827.0
2016-08-02 10:30:00,9.29,9.29,9.26,9.26,189696.0,8.1881,8.1881,8.1617,8.1617,189696.0
2016-08-02 10:35:00,9.26,9.27,9.25,9.25,154116.0,8.1617,8.1705,8.1528,8.1528,154116.0
2016-08-02 10:40:00,9.25,9.26,9.24,9.25,277827.0,8.1528,8.1617,8.144,8.1528,277827.0
2016-08-02 10:45:00,9.25,9.26,9.24,9.24,144681.0,8.1528,8.1617,8.144,8.144,144681.0
2016-08-02 10:50:00,9.25,9.25,9.22,9.24,192183.0,8.1528,8.1528,8.1264,8.144,192183.0
2016-08-02 10:55:00,9.24,9.24,9.21,9.22,199908.0,8.144,8.144,8.1176,8.1264,199908.0
2016-08-02 11:00:00,9.22,9.23,9.22,9.22,67611.0,8.1264,8.1352,8.1264,8.1264,67611.0
2016-08-02 11:05:00,9.23,9.23,9.22,9.23,88461.0,8.1352,8.1352,8.1264,8.1352,88461.0
2016-08-02 11:10:00,9.23,9.23,9.2,9.21,111768.0,8.1352,8.1352,8.1088,8.1176,111768.0
2016-08-02 11:15:00,9.21,9.21,9.2,9.21,118557.0,8.1176,8.1176,8.1088,8.1176,118557.0
2016-08-02 11:20:00,9.21,9.23,9.21,9.21,199344.0,8.1176,8.1352,8.1176,8.1176,199344.0
2016-08-02 11:25:00,9.21,9.22,9.2,9.2,178476.0,8.1176,8.1264,8.1088,8.1088,178476.0
2016-08-02 11:30:00,9.2,9.21,9.2,9.21,133344.0,8.1088,8.1176,8.1088,8.1176,133344.0
2016-08-02 11:35:00,9.21,9.21,9.2,9.21,63099.0,8.1176,8.1176,8.1088,8.1176,63099.0
2016-08-02 11:40:00,9.21,9.22,9.2,9.21,91914.0,8.1176,8.1264,8.1088,8.1176,91914.0
2016-08-02 11:45:00,9.21,9.21,9.2,9.21,185925.0,8.1176,8.1176,8.1088,8.1176,185925.0
2016-08-02 11:50:00,9.21,9.22,9.19,9.19,165879.0,8.1176,8.1264,8.1,8.1,165879.0
2016-08-02 11:55:00,9.19,9.2,9.19,9.19,147393.0,8.1,8.1088,8.1,8.1,147393.0
2016-08-02 12:00:00,9.19,9.2,9.19,9.2,90381.0,8.1,8.1088,8.1,8.1088,90381.0
2016-08-02 12:05:00,9.2,9.2,9.18,9.2,199029.0,8.1088,8.1088,8.0912,8.1088,199029.0
2016-08-02 12:10:00,9.2,9.22,9.2,9.21,125706.0,8.1088,8.1264,8.1088,8.1176,125706.0
2016-08-02 12:15:00,9.22,9.22,9.21,9.21,226509.0,8.1264,8.1264,8.1176,8.1176,226509.0
2016-08-02 12:20:00,9.21,9.22,9.21,9.21,215562.0,8.1176,8.1264,8.1176,8.1176,215562.0
2016-08-02 12:25:00,9.21,9.22,9.2,9.22,220482.0,8.1176,8.1264,8.1088,8.1264,220482.0
2016-08-02 12:30:00,9.22,9.22,9.21,9.22,225270.0,8.1264,8.1264,8.1176,8.1264,225270.0
2016-08-02 12:35:00,9.22,9.22,9.21,9.21,164280.0,8.1264,8.1264,8.1176,8.1176,164280.0
2016-08-02 12:40:00,9.21,9.22,9.21,9.21,371016.0,8.1176,8.1264,8.1176,8.1176,371016.0
2016-08-02 12:45:00,9.21,9.22,9.21,9.21,205650.0,8.1176,8.1264,8.1176,8.1176,205650.0
2016-08-02 12:50:00,9.21,9.21,9.19,9.19,183498.0,8.1176,8.1176,8.1,8.1,183498.0
2016-08-02 12:55:00,9.19,9.19,9.17,9.18,191421.0,8.1,8.1,8.0823,8.0912,191421.0
2016-08-02 13:00:00,9.18,9.18,9.17,9.18,190740.0,8.0912,8.0912,8.0823,8.0912,190740.0
2016-08-02 13:05:00,9.18,9.18,9.17,9.17,117174.0,8.0912,8.0912,8.0823,8.0823,117174.0
2016-08-02 13:10:00,9.17,9.17,9.15,9.15,220482.0,8.0823,8.0823,8.0647,8.0647,220482.0
2016-08-02 13:15:00,9.15,9.17,9.15,9.16,111924.0,8.0647,8.0823,8.0647,8.0735,111924.0
2016-08-02 13:20:00,9.17,9.17,9.16,9.17,31521.0,8.0823,8.0823,8.0735,8.0823,31521.0
2016-08-02 13:25:00,9.17,9.19,9.17,9.18,127272.0,8.0823,8.1,8.0823,8.0912,127272.0
2016-08-02 13:30:00,9.18,9.18,9.18,9.18,109113.0,8.0912,8.0912,8.0912,8.0912,109113.0
2016-08-02 13:35:00,9.18,9.19,9.18,9.18,146253.0,8.0912,8.1,8.0912,8.0912,146253.0
2016-08-02 13:40:00,9.18,9.18,9.17,9.17,124800.0,8.0912,8.0912,8.0823,8.0823,124800.0
2016-08-02 13:45:00,9.17,9.19,9.17,9.19,135840.0,8.0823,8.1,8.0823,8.1,135840.0
2016-08-02 13:50:00,9.19,9.2,9.18,9.19,150858.0,8.1,8.1088,8.0912,8.1,150858.0
2016-08-02 13:55:00,9.18,9.19,9.17,9.18,78744.0,8.0912,8.1,8.0823,8.0912,78744.0
2016-08-02 14:00:00,9.18,9.18,9.17,9.18,84828.0,8.0912,8.0912,8.0823,8.0912,84828.0
2016-08-02 14:05:00,9.18,9.2,9.18,9.2,206076.0,8.0912,8.1088,8.0912,8.1088,206076.0
2016-08-02 14:10:00,9.2,9.21,9.19,9.2,232497.0,8.1088,8.1176,8.1,8.1088,232497.0
2016-08-02 14:15:00,9.2,9.2,9.2,9.2,42804.0,8.1088,8.1088,8.1088,8.1088,42804.0
2016-08-02 14:20:00,9.2,9.2,9.2,9.2,156780.0,8.1088,8.1088,8.1088,8.1088,156780.0
2016-08-02 14:25:00,9.2,9.21,9.2,9.21,230637.0,8.1088,8.1176,8.1088,8.1176,230637.0
2016-08-02 14:30:00,9.21,9.21,9.2,9.2,192507.0,8.1176,8.1176,8.1088,8.1088,192507.0
2016-08-02 14:35:00,9.2,9.2,9.19,9.2,139020.0,8.1088,8.1088,8.1,8.1088,139020.0
2016-08-02 14:40:00,9.2,9.22,9.2,9.22,407544.0,8.1088,8.1264,8.1088,8.1264,407544.0
2016-08-02 14:45:00,9.22,9.22,9.21,9.22,245163.0,8.1264,8.1264,8.1176,8.1264,245163.0
2016-08-02 14:50:00,9.22,9.22,9.21,9.22,131475.0,8.1264,8.1264,8.1176,8.1264,131475.0
2016-08-02 14:55:00,9.22,9.23,9.22,9.22,172215.0,8.1264,8.1352,8.1264,8.1264,172215.0
2016-08-02 15:00:00,9.22,9.23,9.21,9.23,137136.0,8.1264,8.1352,8.1176,8.1352,137136.0
2016-08-02 15:05:00,9.23,9.23,9.22,9.23,82818.0,8.1352,8.1352,8.1264,8.1352,82818.0
2016-08-02 15:10:00,9.23,9.24,9.22,9.22,184161.0,8.1352,8.144,8.1264,8.1264,184161.0
2016-08-02 15:15:00,9.22,9.23,9.22,9.22,176508.0,8.1264,8.1352,8.1264,8.1264,176508.0
2016-08-02 15:20:00,9.22,9.22,9.22,9.22,212931.0,8.1264,8.1264,8.1264,8.1264,212931.0
2016-08-02 15:25:00,9.22,9.23,9.22,9.23,186678.0,8.1264,8.1352,8.1264,8.1352,186678.0
2016-08-02 15:30:00,9.23,9.23,9.22,9.22,309132.0,8.1352,8.1352,8.1264,8.1264,309132.0
2016-08-02 15:35:00,9.22,9.23,9.22,9.23,312024.0,8.1264,8.1352,8.1264,8.1352,312024.0
2016-08-02 15:40:00,9.23,9.23,9.21,9.22,384156.0,8.1352,8.1352,8.1176,8.1264,384156.0
2016-08-02 15:45:00,9.21,9.22,9.21,9.22,268263.0,8.1176,8.1264,8.1176,8.1264,268263.0
2016-08-02 15:50:00,9.22,9.22,9.21,9.22,628926.0,8.1264,8.1264,8.1176,8.1264,628926.0
2016-08-02 15:55:00,9.22,9.23,9.22,9.22,1629984.0,8.1264,8.1352,8.1264,8.1264,1629984.0
2016-08-03 09:30:00,9.25,9.26,9.23,9.25,229767.0,8.1528,8.1617,8.1352,8.1528,229767.0
2016-08-03 09:35:00,9.25,9.27,9.24,9.27,265839.0,8.1528,8.1705,8.144,8.1705,265839.0
2016-08-03 09:40:00,9.27,9.29,9.27,9.29,233778.0,8.1705,8.1881,8.1705,8.1881,233778.0
2016-08-03 09:45:00,9.29,9.29,9.27,9.29,121146.0,8.1881,8.1881,8.1705,8.1881,121146.0
2016-08-03 09:50:00,9.29,9.31,9.29,9.31,201924.0,8.1881,8.2057,8.1881,8.2057,201924.0
2016-08-03 09:55:00,9.31,9.31,9.29,9.3,219027.0,8.2057,8.2057,8.1881,8.1969,219027.0
2016-08-03 10:00:00,9.3,9.32,9.29,9.32,267786.0,8.1969,8.2145,8.1881,8.2145,267786.0
2016-08-03 10:05:00,9.32,9.35,9.32,9.35,663114.0,8.2145,8.241,8.2145,8.241,663114.0
2016-08-03 10:10:00,9.35,9.37,9.35,9.37,315066.0,8.241,8.2586,8.241,8.2586,315066.0
2016-08-03 10:15:00,9.37,9.4,9.37,9.38,632550.0,8.2586,8.2851,8.2586,8.2674,632550.0
2016-08-03 10:20:00,9.38,9.39,9.38,9.39,162666.0,8.2674,8.2762,8.2674,8.2762,162666.0
2016-08-03 10:25:00,9.39,9.39,9.35,9.35,340194.0,8.2762,8.2762,8.241,8.241,340194.0
2016-08-03 10:30:00,9.35,9.36,9.32,9.35,311313.0,8.241,8.2498,8.2145,8.241,311313.0
2016-08-03 10:35:00,9.35,9.36,9.34,9.34,154296.0,8.241,8.2498,8.2322,8.2322,154296.0
2016-08-03 10:40:00,9.34,9.34,9.33,9.33,224328.0,8.2322,8.2322,8.2234,8.2234,224328.0
2016-08-03 10:45:00,9.34,9.37,9.34,9.36,262731.0,8.2322,8.2586,8.2322,8.2498,262731.0
2016-08-03 10:50:00,9.36,9.37,9.33,9.33,157233.0,8.2498,8.2586,8.2234,8.2234,157233.0
2016-08-03 10:55:00,9.33,9.34,9.32,9.33,295101.0,8.2234,8.2322,8.2145,8.2234,295101.0
2016-08-03 11:00:00,9.33,9.33,9.31,9.32,221271.0,8.2234,8.2234,8.2057,8.2145,221271.0
2016-08-03 11:05:00,9.32,9.34,9.32,9.33,139830.0,8.2145,8.2322,8.2145,8.2234,139830.0
2016-08-03 11:10:00,9.33,9.35,9.33,9.35,155139.0,8.2234,8.241,8.2234,8.241,155139.0
2016-08-03 11:15:00,9.35,9.36,9.35,9.36,214704.0,8.241,8.2498,8.241,8.2498,214704.0
2016-08-03 11:20:00,9.36,9.38,9.36,9.38,192135.0,8.2498,8.2674,8.2498,8.2674,192135.0
2016-08-03 11:25:00,9.38,9.39,9.37,9.39,443709.0,8.2674,8.2762,8.2586,8.2762,443709.0
2016-08-03 11:30:00,9.39,9.39,9.38,9.39,238374.0,8.2762,8.2762,8.2674,8.2762,238374.0
2016-08-03 11:35:00,9.39,9.39,9.38,9.38,102513.0,8.2762,8.2762,8.2674,8.2674,102513.0
2016-08-03 11:40:00,9.38,9.38,9.37,9.38,137730.0,8.2674,8.2674,8.2586,8.2674,137730.0
2016-08-03 11:45:00,9.38,9.39,9.38,9.39,84183.0,8.2674,8.2762,8.2674,8.2762,84183.0
2016-08-03 11:50:00,9.39,9.41,9.39,9.4,253431.0,8.2762,8.2939,8.2762,8.2851,253431.0
2016-08-03 11:55:00,9.4,9.41,9.39,9.4,181902.0,8.2851,8.2939,8.2762,8.2851,181902.0
2016-08-03 12:00:00,9.4,9.4,9.39,9.39,93297.0,8.2851,8.2851,8.2762,8.2762,93297.0
2016-08-03 12:05:00,9.4,9.4,9.39,9.4,34620.0,8.2851,8.2851,8.2762,8.2851,34620.0
2016-08-03 12:10:00,9.4,9.4,9.39,9.4,212415.0,8.2851,8.2851,8.2762,8.2851,212415.0
2016-08-03 12:15:00,9.4,9.41,9.4,9.41,196740.0,8.2851,8.2939,8.2851,8.2939,196740.0
2016-08-03 12:20:00,9.41,9.41,9.4,9.41,139398.0,8.2939,8.2939,8.2851,8.2939,139398.0
2016-08-03 12:25:00,9.41,9.41,9.41,9.41,192285.0,8.2939,8.2939,8.2939,8.2939,192285.0
2016-08-03 12:30:00,9.41,9.42,9.41,9.42,90756.0,8.2939,8.3027,8.2939,8.3027,90756.0
2016-08-03 12:35:00,9.42,9.42,9.41,9.41,95850.0,8.3027,8.3027,8.2939,8.2939,95850.0
2016-08-03 12:40:00,9.42,9.43,9.42,9.42,131835.0,8.3027,8.3115,8.3027,8.3027,131835.0
2016-08-03 12:45:00,9.42,9.42,9.41,9.41,97638.0,8.3027,8.3027,8.2939,8.2939,97638.0
2016-08-03 12:50:00,9.41,9.42,9.41,9.42,95664.0,8.2939,8.3027,8.2939,8.3027,95664.0
2016-08-03 12:55:00,9.42,9.43,9.41,9.42,124428.0,8.3027,8.3115,8.2939,8.3027,124428.0
2016-08-03 13:00:00,9.42,9.42,9.41,9.41,52125.0,8.3027,8.3027,8.2939,8.2939,52125.0
2016-08-03 13:05:00,9.41,9.42,9.41,9.41,33000.0,8.2939,8.3027,8.2939,8.2939,33000.0
2016-08-03 13:10:00,9.42,9.42,9.41,9.42,34110.0,8.3027,8.3027,8.2939,8.3027,34110.0
2016-08-03 13:15:00,9.42,9.42,9.41,9.41,43620.0,8.3027,8.3027,8.2939,8.2939,43620.0
2016-08-03 13:20:00,9.41,9.42,9.41,9.42,74034.0,8.2939,8.3027,8.2939,8.3027,74034.0
2016-08-03 13:25:00,9.42,9.42,9.42,9.42,45813.0,8.3027,8.3027,8.3027,8.3027,45813.0
2016-08-03 13:30:00,9.42,9.43,9.42,9.42,83985.0,8.3027,8.3115,8.3027,8.3027,83985.0
2016-08-03 13:35:00,9.42,9.42,9.41,9.41,86217.0,8.3027,8.3027,8.2939,8.2939,86217.0
2016-08-03 13:40:00,9.41,9.41,9.39,9.4,86751.0,8.2939,8.2939,8.2762,8.2851,86751.0
2016-08-03 13:45:00,9.4,9.4,9.39,9.4,63006.0,8.2851,8.2851,8.2762,8.2851,63006.0
2016-08-03 13:50:00,9.4,9.4,9.39,9.4,115851.0,8.2851,8.2851,8.2762,8.2851,115851.0
2016-08-03 13:55:00,9.4,9.41,9.4,9.4,70821.0,8.2851,8.2939,8.2851,8.2851,70821.0
2016-08-03 14:00:00,9.4,9.41,9.4,9.4,133146.0,8.2851,8.2939,8.2851,8.2851,133146.0
2016-08-03 14:05:00,9.4,9.42,9.4,9.42,82704.0,8.2851,8.3027,8.2851,8.3027,82704.0
2016-08-03 14:10:00,9.42,9.42,9.41,9.41,94452.0,8.3027,8.3027,8.2939,8.2939,94452.0
2016-08-03 14:15:00,9.41,9.41,9.4,9.4,82884.0,8.2939,8.2939,8.2851,8.2851,82884.0
2016-08-03 14:20:00,9.4,9.4,9.38,9.38,91614.0,8.2851,8.2851,8.2674,8.2674,91614.0
2016-08-03 14:25:00,9.38,9.39,9.38,9.38,72846.0,8.2674,8.2762,8.2674,8.2674,72846.0
2016-08-03 14:30:00,9.38,9.39,9.37,9.39,88767.0,8.2674,8.2762,8.2586,8.2762,88767.0
2016-08-03 14:35:00,9.39,9.39,9.38,9.38,99729.0,8.2762,8.2762,8.2674,8.2674,99729.0
2016-08-03 14:40:00,9.38,9.38,9.38,9.38,26850.0,8.2674,8.2674,8.2674,8.2674,26850.0
2016-08-03 14:45:00,9.38,9.39,9.38,9.38,72009.0,8.2674,8.2762,8.2674,8.2674,72009.0
2016-08-03 14:50:00,9.38,9.4,9.38,9.39,98448.0,8.2674,8.2851,8.2674,8.2762,98448.0
2016-08-03 14:55:00,9.39,9.4,9.39,9.39,80403.0,8.2762,8.2851,8.2762,8.2762,80403.0
2016-08-03 15:00:00,9.39,9.39,9.38,9.38,63120.0,8.2762,8.2762,8.2674,8.2674,63120.0
2016-08-03 15:05:00,9.38,9.4,9.38,9.39,206391.0,8.2674,8.2851,8.2674,8.2762,206391.0
2016-08-03 15:10:00,9.39,9.4,9.39,9.4,122457.0,8.2762,8.2851,8.2762,8.2851,122457.0
2016-08-03 15:15:00,9.4,9.4,9.39,9.4,80715.0,8.2851,8.2851,8.2762,8.2851,80715.0
2016-08-03 15:20:00,9.4,9.4,9.39,9.4,163008.0,8.2851,8.2851,8.2762,8.2851,163008.0
2016-08-03 15:25:00,9.4,9.41,9.39,9.41,203199.0,8.2851,8.2939,8.2762,8.2939,203199.0
2016-08-03 15:30:00,9.41,9.41,9.41,9.41,116643.0,8.2939,8.2939,8.2939,8.2939,116643.0
2016-08-03 15:35:00,9.41,9.41,9.4,9.4,325131.0,8.2939,8.2939,8.2851,8.2851,325131.0
2016-08-03 15:40:00,9.4,9.4,9.38,9.38,280284.0,8.2851,8.2851,8.2674,8.2674,280284.0
2016-08-03 15:45:00,9.39,9.39,9.38,9.39,357846.0,8.2762,8.2762,8.2674,8.2762,357846.0
2016-08-03 15:50:00,9.39,9.4,9.39,9.4,307083.0,8.2762,8.2851,8.2762,8.2851,307083.0
2016-08-03 15:55:00,9.4,9.41,9.39,9.4,1492203.0,8.2851,8.2939,8.2762,8.2851,1492203.0
2016-08-04 09:30:00,9.34,9.4,9.33,9.34,280290.0,8.2322,8.2851,8.2234,8.2322,280290.0
2016-08-04 09:35:00,9.33,9.38,9.33,9.36,137052.0,8.2234,8.2674,8.2234,8.2498,137052.0
2016-08-04 09:40:00,9.36,9.38,9.33,9.36,241818.0,8.2498,8.2674,8.2234,8.2498,241818.0
2016-08-04 09:45:00,9.36,9.37,9.33,9.34,163113.0,8.2498,8.2586,8.2234,8.2322,163113.0
2016-08-04 09:50:00,9.34,9.35,9.33,9.34,99537.0,8.2322,8.241,8.2234,8.2322,99537.0
2016-08-04 09:55:00,9.34,9.34,9.3,9.3,167919.0,8.2322,8.2322,8.1969,8.1969,167919.0
2016-08-04 10:00:00,9.31,9.34,9.3,9.34,468603.0,8.2057,8.2322,8.1969,8.2322,468603.0
2016-08-04 10:05:00,9.34,9.34,9.3,9.33,318822.0,8.2322,8.2322,8.1969,8.2234,318822.0
2016-08-04 10:10:00,9.33,9.34,9.33,9.34,59745.0,8.2234,8.2322,8.2234,8.2322,59745.0
2016-08-04 10:15:00,9.34,9.36,9.33,9.35,148986.0,8.2322,8.2498,8.2234,8.241,148986.0
2016-08-04 10:20:00,9.35,9.36,9.34,9.35,85629.0,8.241,8.2498,8.2322,8.241,85629.0
2016-08-04 10:25:00,9.36,9.36,9.34,9.34,98292.0,8.2498,8.2498,8.2322,8.2322,98292.0
2016-08-04 10:30:00,9.35,9.35,9.34,9.34,92070.0,8.241,8.241,8.2322,8.2322,92070.0
2016-08-04 10:35:00,9.34,9.34,9.33,9.33,73557.0,8.2322,8.2322,8.2234,8.2234,73557.0
2016-08-04 10:40:00,9.34,9.34,9.32,9.33,212019.0,8.2322,8.2322,8.2145,8.2234,212019.0
2016-08-04 10:45:00,9.33,9.34,9.32,9.34,181857.0,8.2234,8.2322,8.2145,8.2322,181857.0
2016-08-04 10:50:00,9.34,9.35,9.34,9.34,141372.0,8.2322,8.241,8.2322,8.2322,141372.0
2016-08-04 10:55:00,9.34,9.36,9.33,9.36,86454.0,8.2322,8.2498,8.2234,8.2498,86454.0
2016-08-04 11:00:00,9.35,9.36,9.34,9.35,121158.0,8.241,8.2498,8.2322,8.241,121158.0
2016-08-04 11:05:00,9.35,9.36,9.35,9.36,62049.0,8.241,8.2498,8.241,8.2498,62049.0
2016-08-04 11:10:00,9.36,9.36,9.35,9.36,62469.0,8.2498,8.2498,8.241,8.2498,62469.0
2016-08-04 11:15:00,9.36,9.36,9.35,9.36,43524.0,8.2498,8.2498,8.241,8.2498,43524.0
2016-08-04 11:20:00,9.36,9.37,9.35,9.36,65760.0,8.2498,8.2586,8.241,8.2498,65760.0
2016-08-04 11:25:00,9.35,9.37,9.35,9.36,109179.0,8.241,8.2586,8.241,8.2498,109179.0
2016-08-04 11:30:00,9.36,9.36,9.35,9.35,46821.0,8.2498,8.2498,8.241,8.241,46821.0
2016-08-04 11:35:00,9.35,9.36,9.34,9.35,41184.0,8.241,8.2498,8.2322,8.241,41184.0
2016-08-04 11:40:00,9.35,9.36,9.35,9.36,66141.0,8.241,8.2498,8.241,8.2498,66141.0
2016-08-04 11:45:00,9.36,9.36,9.35,9.35,29187.0,8.2498,8.2498,8.241,8.241,29187.0
2016-08-04 11:50:00,9.35,9.35,9.34,9.34,46764.0,8.241,8.241,8.2322,8.2322,46764.0
2016-08-04 11:55:00,9.34,9.37,9.34,9.37,177429.0,8.2322,8.2586,8.2322,8.2586,177429.0
2016-08-04 12:00:00,9.37,9.38,9.36,9.38,107958.0,8.2586,8.2674,8.2498,8.2674,107958.0
2016-08-04 12:05:00,9.38,9.39,9.38,9.38,63864.0,8.2674,8.2762,8.2674,8.2674,63864.0
2016-08-04 12:10:00,9.38,9.38,9.37,9.37,84534.0,8.2674,8.2674,8.2586,8.2586,84534.0
2016-08-04 12:15:00,9.37,9.37,9.36,9.36,140874.0,8.2586,8.2586,8.2498,8.2498,140874.0
2016-08-04 12:20:00,9.36,9.37,9.36,9.36,120537.0,8.2498,8.2586,8.2498,8.2498,120537.0
2016-08-04 12:25:00,9.36,9.37,9.36,9.36,84681.0,8.2498,8.2586,8.2498,8.2498,84681.0
2016-08-04 12:30:00,9.36,9.36,9.36,9.36,64410.0,8.2498,8.2498,8.2498,8.2498,64410.0
2016-08-04 12:35:00,9.36,9.36,9.36,9.36,60795.0,8.2498,8.2498,8.2498,8.2498,60795.0
2016-08-04 12:40:00,9.36,9.36,9.36,9.36,47538.0,8.2498,8.2498,8.2498,8.2498,47538.0
2016-08-04 12:45:00,9.36,9.36,9.35,9.35,115536.0,8.2498,8.2498,8.241,8.241,115536.0
2016-08-04 12:50:00,9.35,9.36,9.35,9.36,173262.0,8.241,8.2498,8.241,8.2498,173262.0
2016-08-04 12:55:00,9.36,9.37,9.36,9.37,78465.0,8.2498,8.2586,8.2498,8.2586,78465.0
2016-08-04 13:00:00,9.37,9.37,9.36,9.36,95535.0,8.2586,8.2586,8.2498,8.2498,95535.0
2016-08-04 13:05:00,9.36,9.36,9.36,9.36,29106.0,8.2498,8.2498,8.2498,8.2498,29106.0
2016-08-04 13:10:00,9.36,9.37,9.36,9.36,32553.0,8.2498,8.2586,8.2498,8.2498,32553.0
2016-08-04 13:15:00,9.36,9.36,9.35,9.35,104565.0,8.2498,8.2498,8.241,8.241,104565.0
2016-08-04 13:20:00,9.35,9.35,9.35,9.35,29127.0,8.241,8.241,8.241,8.241,29127.0
2016-08-04 13:25:00,9.35,9.35,9.34,9.35,48471.0,8.241,8.241,8.2322,8.241,48471.0
2016-08-04 13:30:00,9.35,9.35,9.34,9.35,41367.0,8.241,8.241,8.2322,8.241,41367.0
2016-08-04 13:35:00,9.35,9.36,9.35,9.35,65358.0,8.241,8.2498,8.241,8.241,65358.0
2016-08-04 13:40:00,9.35,9.36,9.34,9.34,113058.0,8.241,8.2498,8.2322,8.2322,113058.0
2016-08-04 13:45:00,9.34,9.35,9.34,9.34,40962.0,8.2322,8.241,8.2322,8.2322,40962.0
2016-08-04 13:50:00,9.34,9.35,9.34,9.34,135606.0,8.2322,8.241,8.2322,8.2322,135606.0
2016-08-04 13:55:00,9.34,9.34,9.34,9.34,43821.0,8.2322,8.2322,8.2322,8.2322,43821.0
2016-08-04 14:00:00,9.34,9.35,9.34,9.34,210372.0,8.2322,8.241,8.2322,8.2322,210372.0
2016-08-04 14:05:00,9.34,9.34,9.34,9.34,91953.0,8.2322,8.2322,8.2322,8.2322,91953.0
2016-08-04 14:10:00,9.34,9.34,9.33,9.33,277221.0,8.2322,8.2322,8.2234,8.2234,277221.0
2016-08-04 14:15:00,9.33,9.34,9.33,9.33,204042.0,8.2234,8.2322,8.2234,8.2234,204042.0
2016-08-04 14:20:00,9.33,9.36,9.33,9.36,101859.0,8.2234,8.2498,8.2234,8.2498,101859.0
2016-08-04 14:25:00,9.35,9.36,9.35,9.36,126333.0,8.241,8.2498,8.241,8.2498,126333.0
2016-08-04 14:30:00,9.35,9.36,9.35,9.35,162606.0,8.241,8.2498,8.241,8.241,162606.0
2016-08-04 14:35:00,9.35,9.35,9.34,9.34,149649.0,8.241,8.241,8.2322,8.2322,149649.0
2016-08-04 14:40:00,9.34,9.35,9.34,9.34,151881.0,8.2322,8.241,8.2322,8.2322,151881.0
2016-08-04 14:45:00,9.35,9.36,9.35,9.35,158625.0,8.241,8.2498,8.241,8.241,158625.0
2016-08-04 14:50:00,9.35,9.36,9.35,9.36,146964.0,8.241,8.2498,8.241,8.2498,146964.0
2016-08-04 14:55:00,9.36,9.36,9.36,9.36,49500.0,8.2498,8.2498,8.2498,8.2498,49500.0
2016-08-04 15:00:00,9.36,9.36,9.35,9.35,141615.0,8.2498,8.2498,8.241,8.241,141615.0
2016-08-04 15:05:00,9.35,9.35,9.35,9.35,67632.0,8.241,8.241,8.241,8.241,67632.0
2016-08-04 15:10:00,9.35,9.35,9.34,9.35,355716.0,8.241,8.241,8.2322,8.241,355716.0
2016-08-04 15:15:00,9.35,9.35,9.34,9.34,112560.0,8.241,8.241,8.2322,8.2322,112560.0
2016-08-04 15:20:00,9.35,9.35,9.33,9.34,314475.0,8.241,8.241,8.2234,8.2322,314475.0
2016-08-04 15:25:00,9.34,9.35,9.33,9.34,110586.0,8.2322,8.241,8.2234,8.2322,110586.0
2016-08-04 15:30:00,9.34,9.35,9.34,9.34,70905.0,8.2322,8.241,8.2322,8.2322,70905.0
2016-08-04 15:35:00,9.35,9.35,9.34,9.35,115287.0,8.241,8.241,8.2322,8.241,115287.0
2016-08-04 15:40:00,9.35,9.35,9.34,9.35,188847.0,8.241,8.241,8.2322,8.241,188847.0
2016-08-04 15:45:00,9.34,9.35,9.34,9.34,194928.0,8.2322,8.241,8.2322,8.2322,194928.0
2016-08-04 15:50:00,9.34,9.34,9.34,9.34,188586.0,8.2322,8.2322,8.2322,8.2322,188586.0
2016-08-04 15:55:00,9.34,9.35,9.34,9.35,736404.0,8.2322,8.241,8.2322,8.241,736404.0
2016-08-05 09:30:00,9.43,9.45,9.37,9.45,427920.0,8.3115,8.3291,8.2586,8.3291,427920.0
2016-08-05 09:35:00,9.45,9.48,9.45,9.48,144147.0,8.3291,8.3556,8.3291,8.3556,144147.0
2016-08-05 09:40:00,9.48,9.5,9.48,9.49,232212.0,8.3556,8.3732,8.3556,8.3644,232212.0
2016-08-05 09:45:00,9.49,9.51,9.49,9.5,251058.0,8.3644,8.382,8.3644,8.3732,251058.0
2016-08-05 09:50:00,9.5,9.52,9.5,9.51,183423.0,8.3732,8.3908,8.3732,8.382,183423.0
2016-08-05 09:55:00,9.52,9.54,9.52,9.54,484398.0,8.3908,8.4085,8.3908,8.4085,484398.0
2016-08-05 10:00:00,9.54,9.56,9.54,9.55,212454.0,8.4085,8.4261,8.4085,8.4173,212454.0
2016-08-05 10:05:00,9.55,9.55,9.52,9.52,123795.0,8.4173,8.4173,8.3908,8.3908,123795.0
2016-08-05 10:10:00,9.52,9.55,9.52,9.54,142593.0,8.3908,8.4173,8.3908,8.4085,142593.0
2016-08-05 10:15:00,9.54,9.54,9.52,9.53,91113.0,8.4085,8.4085,8.3908,8.3996,91113.0
2016-08-05 10:20:00,9.54,9.54,9.52,9.54,132213.0,8.4085,8.4085,8.3908,8.4085,132213.0
2016-08-05 10:25:00,9.54,9.54,9.52,9.53,129630.0,8.4085,8.4085,8.3908,8.3996,129630.0
2016-08-05 10:30:00,9.53,9.54,9.51,9.52,98847.0,8.3996,8.4085,8.382,8.3908,98847.0
2016-08-05 10:35:00,9.53,9.54,9.52,9.52,70398.0,8.3996,8.4085,8.3908,8.3908,70398.0
2016-08-05 10:40:00,9.52,9.54,9.52,9.54,47535.0,8.3908,8.4085,8.3908,8.4085,47535.0
2016-08-05 10:45:00,9.53,9.54,9.51,9.52,107697.0,8.3996,8.4085,8.382,8.3908,107697.0
2016-08-05 10:50:00,9.52,9.54,9.52,9.53,74991.0,8.3908,8.4085,8.3908,8.3996,74991.0
2016-08-05 10:55:00,9.53,9.55,9.52,9.55,137619.0,8.3996,8.4173,8.3908,8.4173,137619.0
2016-08-05 11:00:00,9.55,9.57,9.54,9.55,521751.0,8.4173,8.4349,8.4085,8.4173,521751.0
2016-08-05 11:05:00,9.55,9.56,9.54,9.55,105141.0,8.4173,8.4261,8.4085,8.4173,105141.0
2016-08-05 11:10:00,9.55,9.56,9.54,9.55,67362.0,8.4173,8.4261,8.4085,8.4173,67362.0
2016-08-05 11:15:00,9.55,9.55,9.53,9.55,79806.0,8.4173,8.4173,8.3996,8.4173,79806.0
2016-08-05 11:20:00,9.55,9.55,9.53,9.53,86373.0,8.4173,8.4173,8.3996,8.3996,86373.0
2016-08-05 11:25:00,9.53,9.55,9.52,9.54,105753.0,8.3996,8.4173,8.3908,8.4085,105753.0
2016-08-05 11:30:00,9.55,9.56,9.54,9.56,115704.0,8.4173,8.4261,8.4085,8.4261,115704.0
2016-08-05 11:35:00,9.56,9.57,9.55,9.56,634629.0,8.4261,8.4349,8.4173,8.4261,634629.0
2016-08-05 11:40:00,9.56,9.57,9.56,9.57,146484.0,8.4261,8.4349,8.4261,8.4349,146484.0
2016-08-05 11:45:00,9.57,9.57,9.56,9.56,115449.0,8.4349,8.4349,8.4261,8.4261,115449.0
2016-08-05 11:50:00,9.56,9.57,9.56,9.56,192867.0,8.4261,8.4349,8.4261,8.4261,192867.0
2016-08-05 11:55:00,9.56,9.56,9.54,9.54,57141.0,8.4261,8.4261,8.4085,8.4085,57141.0
2016-08-05 12:00:00,9.54,9.55,9.52,9.53,266658.0,8.4085,8.4173,8.3908,8.3996,266658.0
2016-08-05 12:05:00,9.53,9.54,9.53,9.54,259143.0,8.3996,8.4085,8.3996,8.4085,259143.0
2016-08-05 12:10:00,9.54,9.54,9.52,9.52,146940.0,8.4085,8.4085,8.3908,8.3908,146940.0
2016-08-05 12:15:00,9.52,9.52,9.51,9.51,106929.0,8.3908,8.3908,8.382,8.382,106929.0
2016-08-05 12:20:00,9.51,9.52,9.51,9.51,152739.0,8.382,8.3908,8.382,8.382,152739.0
2016-08-05 12:25:00,9.51,9.51,9.51,9.51,102171.0,8.382,8.382,8.382,8.382,102171.0
2016-08-05 12:30:00,9.51,9.51,9.51,9.51,64164.0,8.382,8.382,8.382,8.382,64164.0
2016-08-05 12:35:00,9.51,9.52,9.51,9.52,40065.0,8.382,8.3908,8.382,8.3908,40065.0
2016-08-05 12:40:00,9.53,9.54,9.52,9.54,63531.0,8.3996,8.4085,8.3908,8.4085,63531.0
2016-08-05 12:45:00,9.53,9.54,9.53,9.53,375354.0,8.3996,8.4085,8.3996,8.3996,375354.0
2016-08-05 12:50:00,9.53,9.54,9.53,9.54,88836.0,8.3996,8.4085,8.3996,8.4085,88836.0
2016-08-05 12:55:00,9.54,9.54,9.52,9.53,53268.0,8.4085,8.4085,8.3908,8.3996,53268.0
2016-08-05 13:00:00,9.53,9.53,9.52,9.52,57669.0,8.3996,8.3996,8.3908,8.3908,57669.0
2016-08-05 13:05:00,9.53,9.53,9.52,9.52,40557.0,8.3996,8.3996,8.3908,8.3908,40557.0
2016-08-05 13:10:00,9.52,9.53,9.52,9.53,28065.0,8.3908,8.3996,8.3908,8.3996,28065.0
2016-08-05 13:15:00,9.52,9.53,9.52,9.53,23976.0,8.3908,8.3996,8.3908,8.3996,23976.0
2016-08-05 13:20:00,9.53,9.53,9.52,9.53,51129.0,8.3996,8.3996,8.3908,8.3996,51129.0
2016-08-05 13:25:00,9.53,9.53,9.53,9.53,53049.0,8.3996,8.3996,8.3996,8.3996,53049.0
2016-08-05 13:30:00,9.53,9.53,9.52,9.53,50562.0,8.3996,8.3996,8.3908,8.3996,50562.0
2016-08-05 13:35:00,9.53,9.53,9.52,9.52,38418.0,8.3996,8.3996,8.3908,8.3908,38418.0
2016-08-05 13:40:00,9.52,9.53,9.52,9.53,54654.0,8.3908,8.3996,8.3908,8.3996,54654.0
2016-08-05 13:45:00,9.53,9.54,9.53,9.53,25659.0,8.3996,8.4085,8.3996,8.3996,25659.0
2016-08-05 13:50:00,9.54,9.54,9.53,9.54,38907.0,8.4085,8.4085,8.3996,8.4085,38907.0
2016-08-05 13:55:00,9.54,9.54,9.53,9.53,90351.0,8.4085,8.4085,8.3996,8.3996,90351.0
2016-08-05 14:00:00,9.53,9.54,9.53,9.53,48927.0,8.3996,8.4085,8.3996,8.3996,48927.0
2016-08-05 14:05:00,9.54,9.54,9.53,9.54,145875.0,8.4085,8.4085,8.3996,8.4085,145875.0
2016-08-05 14:10:00,9.54,9.54,9.53,9.54,33387.0,8.4085,8.4085,8.3996,8.4085,33387.0
2016-08-05 14:15:00,9.54,9.54,9.53,9.53,89682.0,8.4085,8.4085,8.3996,8.3996,89682.0
2016-08-05 14:20:00,9.53,9.53,9.52,9.53,39435.0,8.3996,8.3996,8.3908,8.3996,39435.0
2016-08-05 14:25:00,9.53,9.53,9.52,9.52,71235.0,8.3996,8.3996,8.3908,8.3908,71235.0
2016-08-05 14:30:00,9.52,9.53,9.52,9.53,69570.0,8.3908,8.3996,8.3908,8.3996,69570.0
2016-08-05 14:35:00,9.53,9.53,9.53,9.53,109572.0,8.3996,8.3996,8.3996,8.3996,109572.0
2016-08-05 14:40:00,9.53,9.53,9.53,9.53,56169.0,8.3996,8.3996,8.3996,8.3996,56169.0
2016-08-05 14:45:00,9.53,9.53,9.52,9.53,154242.0,8.3996,8.3996,8.3908,8.3996,154242.0
2016-08-05 14:50:00,9.53,9.53,9.53,9.53,37305.0,8.3996,8.3996,8.3996,8.3996,37305.0
2016-08-05 14:55:00,9.53,9.54,9.53,9.53,78153.0,8.3996,8.4085,8.3996,8.3996,78153.0
2016-08-05 15:00:00,9.53,9.55,9.53,9.54,275073.0,8.3996,8.4173,8.3996,8.4085,275073.0
2016-08-05 15:05:00,9.54,9.55,9.54,9.55,139395.0,8.4085,8.4173,8.4085,8.4173,139395.0
2016-08-05 15:10:00,9.54,9.55,9.54,9.54,123378.0,8.4085,8.4173,8.4085,8.4085,123378.0
2016-08-05 15:15:00,9.54,9.55,9.54,9.54,146979.0,8.4085,8.4173,8.4085,8.4085,146979.0
2016-08-05 15:20:00,9.54,9.55,9.54,9.55,213123.0,8.4085,8.4173,8.4085,8.4173,213123.0
2016-08-05 15:25:00,9.54,9.55,9.54,9.55,80379.0,8.4085,8.4173,8.4085,8.4173,80379.0
2016-08-05 15:30:00,9.55,9.55,9.54,9.55,216051.0,8.4173,8.4173,8.4085,8.4173,216051.0
2016-08-05 15:35:00,9.55,9.55,9.54,9.55,129354.0,8.4173,8.4173,8.4085,8.4173,129354.0
2016-08-05 15:40:00,9.55,9.55,9.54,9.55,241443.0,8.4173,8.4173,8.4085,8.4173,241443.0
2016-08-05 15:45:00,9.55,9.55,9.53,9.53,466620.0,8.4173,8.4173,8.3996,8.3996,466620.0
2016-08-05 15:50:00,9.54,9.55,9.54,9.55,400953.0,8.4085,8.4173,8.4085,8.4173,400953.0
2016-08-05 15:55:00,9.54,9.55,9.54,9.54,1398264.0,8.4085,8.4173,8.4085,8.4085,1398264.0
2016-08-08 09:30:00,9.52,9.58,9.51,9.57,352107.0,8.3908,8.4437,8.382,8.4349,352107.0
2016-08-08 09:35:00,9.57,9.62,9.57,9.59,294861.0,8.4349,8.479,8.4349,8.4525,294861.0
2016-08-08 09:40:00,9.59,9.61,9.58,9.59,239622.0,8.4525,8.4701,8.4437,8.4525,239622.0
2016-08-08 09:45:00,9.59,9.61,9.58,9.6,137103.0,8.4525,8.4701,8.4437,8.4613,137103.0
2016-08-08 09:50:00,9.6,9.61,9.59,9.59,125622.0,8.4613,8.4701,8.4525,8.4525,125622.0
2016-08-08 09:55:00,9.59,9.6,9.58,9.59,158094.0,8.4525,8.4613,8.4437,8.4525,158094.0
2016-08-08 10:00:00,9.59,9.6,9.59,9.59,123393.0,8.4525,8.4613,8.4525,8.4525,123393.0
2016-08-08 10:05:00,9.59,9.62,9.59,9.61,177942.0,8.4525,8.479,8.4525,8.4701,177942.0
2016-08-08 10:10:00,9.61,9.63,9.61,9.63,70647.0,8.4701,8.4878,8.4701,8.4878,70647.0
2016-08-08 10:15:00,9.62,9.63,9.61,9.61,130629.0,8.479,8.4878,8.4701,8.4701,130629.0
2016-08-08 10:20:00,9.61,9.61,9.6,9.61,113739.0,8.4701,8.4701,8.4613,8.4701,113739.0
2016-08-08 10:25:00,9.61,9.62,9.6,9.61,89559.0,8.4701,8.479,8.4613,8.4701,89559.0
2016-08-08 10:30:00,9.61,9.63,9.6,9.62,120276.0,8.4701,8.4878,8.4613,8.479,120276.0
2016-08-08 10:35:00,9.62,9.62,9.59,9.6,130737.0,8.479,8.479,8.4525,8.4613,130737.0
2016-08-08 10:40:00,9.6,9.61,9.59,9.61,107808.0,8.4613,8.4701,8.4525,8.4701,107808.0
2016-08-08 10:45:00,9.61,9.61,9.59,9.6,129993.0,8.4701,8.4701,8.4525,8.4613,129993.0
2016-08-08 10:50:00,9.6,9.6,9.58,9.6,201813.0,8.4613,8.4613,8.4437,8.4613,201813.0
2016-08-08 10:55:00,9.6,9.61,9.59,9.6,83922.0,8.4613,8.4701,8.4525,8.4613,83922.0
2016-08-08 11:00:00,9.6,9.6,9.59,9.6,100068.0,8.4613,8.4613,8.4525,8.4613,100068.0
2016-08-08 11:05:00,9.6,9.61,9.59,9.61,160041.0,8.4613,8.4701,8.4525,8.4701,160041.0
2016-08-08 11:10:00,9.61,9.61,9.58,9.6,149529.0,8.4701,8.4701,8.4437,8.4613,149529.0
2016-08-08 11:15:00,9.6,9.6,9.6,9.6,85575.0,8.4613,8.4613,8.4613,8.4613,85575.0
2016-08-08 11:20:00,9.6,9.6,9.6,9.6,171177.0,8.4613,8.4613,8.4613,8.4613,171177.0
2016-08-08 11:25:00,9.6,9.61,9.59,9.59,85395.0,8.4613,8.4701,8.4525,8.4525,85395.0
2016-08-08 11:30:00,9.59,9.6,9.58,9.59,72012.0,8.4525,8.4613,8.4437,8.4525,72012.0
2016-08-08 11:35:00,9.59,9.6,9.59,9.6,57234.0,8.4525,8.4613,8.4525,8.4613,57234.0
2016-08-08 11:40:00,9.6,9.6,9.59,9.59,80070.0,8.4613,8.4613,8.4525,8.4525,80070.0
2016-08-08 11:45:00,9.59,9.6,9.58,9.58,88017.0,8.4525,8.4613,8.4437,8.4437,88017.0
2016-08-08 11:50:00,9.58,9.59,9.56,9.57,177906.0,8.4437,8.4525,8.4261,8.4349,177906.0
2016-08-08 11:55:00,9.57,9.57,9.56,9.56,86097.0,8.4349,8.4349,8.4261,8.4261,86097.0
2016-08-08 12:00:00,9.56,9.56,9.55,9.55,57099.0,8.4261,8.4261,8.4173,8.4173,57099.0
2016-08-08 12:05:00,9.55,9.56,9.54,9.54,80013.0,8.4173,8.4261,8.4085,8.4085,80013.0
2016-08-08 12:10:00,9.54,9.55,9.54,9.55,77286.0,8.4085,8.4173,8.4085,8.4173,77286.0
2016-08-08 12:15:00,9.55,9.56,9.54,9.56,60573.0,8.4173,8.4261,8.4085,8.4261,60573.0
2016-08-08 12:20:00,9.55,9.56,9.55,9.56,36012.0,8.4173,8.4261,8.4173,8.4261,36012.0
2016-08-08 12:25:00,9.56,9.56,9.55,9.55,73830.0,8.4261,8.4261,8.4173,8.4173,73830.0
2016-08-08 12:30:00,9.55,9.56,9.55,9.56,47361.0,8.4173,8.4261,8.4173,8.4261,47361.0
2016-08-08 12:35:00,9.56,9.57,9.56,9.57,55113.0,8.4261,8.4349,8.4261,8.4349,55113.0
2016-08-08 12:40:00,9.57,9.57,9.55,9.55,120447.0,8.4349,8.4349,8.4173,8.4173,120447.0
2016-08-08 12:45:00,9.55,9.56,9.54,9.55,99660.0,8.4173,8.4261,8.4085,8.4173,99660.0
2016-08-08 12:50:00,9.55,9.55,9.54,9.54,30747.0,8.4173,8.4173,8.4085,8.4085,30747.0
2016-08-08 12:55:00,9.54,9.55,9.54,9.55,46995.0,8.4085,8.4173,8.4085,8.4173,46995.0
2016-08-08 13:00:00,9.55,9.56,9.55,9.56,58581.0,8.4173,8.4261,8.4173,8.4261,58581.0
2016-08-08 13:05:00,9.56,9.56,9.55,9.55,20610.0,8.4261,8.4261,8.4173,8.4173,20610.0
2016-08-08 13:10:00,9.56,9.56,9.55,9.55,100788.0,8.4261,8.4261,8.4173,8.4173,100788.0
2016-08-08 13:15:00,9.55,9.55,9.54,9.55,36228.0,8.4173,8.4173,8.4085,8.4173,36228.0
2016-08-08 13:20:00,9.55,9.55,9.55,9.55,34755.0,8.4173,8.4173,8.4173,8.4173,34755.0
2016-08-08 13:25:00,9.55,9.56,9.55,9.56,64266.0,8.4173,8.4261,8.4173,8.4261,64266.0
2016-08-08 13:30:00,9.56,9.56,9.55,9.56,93036.0,8.4261,8.4261,8.4173,8.4261,93036.0
2016-08-08 13:35:00,9.55,9.55,9.54,9.54,64629.0,8.4173,8.4173,8.4085,8.4085,64629.0
2016-08-08 13:40:00,9.54,9.54,9.54,9.54,24849.0,8.4085,8.4085,8.4085,8.4085,24849.0
2016-08-08 13:45:00,9.54,9.54,9.53,9.54,63984.0,8.4085,8.4085,8.3996,8.4085,63984.0
2016-08-08 13:50:00,9.53,9.55,9.53,9.55,50781.0,8.3996,8.4173,8.3996,8.4173,50781.0
2016-08-08 13:55:00,9.55,9.55,9.54,9.55,59964.0,8.4173,8.4173,8.4085,8.4173,59964.0
2016-08-08 14:00:00,9.55,9.56,9.54,9.54,642135.0,8.4173,8.4261,8.4085,8.4085,642135.0
2016-08-08 14:05:00,9.54,9.54,9.53,9.53,88509.0,8.4085,8.4085,8.3996,8.3996,88509.0
2016-08-08 14:10:00,9.53,9.53,9.52,9.53,136314.0,8.3996,8.3996,8.3908,8.3996,136314.0
2016-08-08 14:15:00,9.53,9.53,9.52,9.52,119832.0,8.3996,8.3996,8.3908,8.3908,119832.0
2016-08-08 14:20:00,9.52,9.52,9.51,9.52,78735.0,8.3908,8.3908,8.382,8.3908,78735.0
2016-08-08 14:25:00,9.52,9.52,9.51,9.51,182901.0,8.3908,8.3908,8.382,8.382,182901.0
2016-08-08 14:30:00,9.51,9.51,9.5,9.5,340629.0,8.382,8.382,8.3732,8.3732,340629.0
2016-08-08 14:35:00,9.5,9.51,9.5,9.51,91470.0,8.3732,8.382,8.3732,8.382,91470.0
2016-08-08 14:40:00,9.51,9.51,9.49,9.49,145548.0,8.382,8.382,8.3644,8.3644,145548.0
2016-08-08 14:45:00,9.49,9.5,9.49,9.5,115485.0,8.3644,8.3732,8.3644,8.3732,115485.0
2016-08-08 14:50:00,9.5,9.5,9.5,9.5,34002.0,8.3732,8.3732,8.3732,8.3732,34002.0
2016-08-08 14:55:00,9.5,9.51,9.5,9.51,63909.0,8.3732,8.382,8.3732,8.382,63909.0
2016-08-08 15:00:00,9.51,9.51,9.49,9.49,109707.0,8.382,8.382,8.3644,8.3644,109707.0
2016-08-08 15:05:00,9.49,9.49,9.49,9.49,116274.0,8.3644,8.3644,8.3644,8.3644,116274.0
2016-08-08 15:10:00,9.49,9.5,9.49,9.5,79335.0,8.3644,8.3732,8.3644,8.3732,79335.0
2016-08-08 15:15:00,9.5,9.51,9.49,9.49,121242.0,8.3732,8.382,8.3644,8.3644,121242.0
2016-08-08 15:20:00,9.5,9.5,9.49,9.5,72327.0,8.3732,8.3732,8.3644,8.3732,72327.0
2016-08-08 15:25:00,9.5,9.5,9.49,9.49,282561.0,8.3732,8.3732,8.3644,8.3644,282561.0
2016-08-08 15:30:00,9.49,9.5,9.48,9.49,213633.0,8.3644,8.3732,8.3556,8.3644,213633.0
2016-08-08 15:35:00,9.49,9.5,9.49,9.49,460596.0,8.3644,8.3732,8.3644,8.3644,460596.0
2016-08-08 15:40:00,9.49,9.5,9.49,9.5,343074.0,8.3644,8.3732,8.3644,8.3732,343074.0
2016-08-08 15:45:00,9.5,9.51,9.49,9.5,278526.0,8.3732,8.382,8.3644,8.3732,278526.0
2016-08-08 15:50:00,9.5,9.51,9.5,9.5,300741.0,8.3732,8.382,8.3732,8.3732,300741.0
2016-08-08 15:55:00,9.51,9.51,9.49,9.49,1638627.0,8.382,8.382,8.3644,8.3644,1638627.0
2016-08-09 09:30:00,9.52,9.54,9.49,9.53,230250.0,8.3908,8.4085,8.3644,8.3996,230250.0
2016-08-09 09:35:00,9.54,9.54,9.49,9.5,250851.0,8.4085,8.4085,8.3644,8.3732,250851.0
2016-08-09 09:40:00,9.5,9.51,9.48,9.49,139284.0,8.3732,8.382,8.3556,8.3644,139284.0
2016-08-09 09:45:00,9.49,9.5,9.46,9.47,193785.0,8.3644,8.3732,8.3379,8.3468,193785.0
2016-08-09 09:50:00,9.47,9.5,9.47,9.49,266160.0,8.3468,8.3732,8.3468,8.3644,266160.0
2016-08-09 09:55:00,9.49,9.5,9.48,9.5,94086.0,8.3644,8.3732,8.3556,8.3732,94086.0
2016-08-09 10:00:00,9.5,9.5,9.47,9.48,124674.0,8.3732,8.3732,8.3468,8.3556,124674.0
2016-08-09 10:05:00,9.48,9.49,9.46,9.46,92988.0,8.3556,8.3644,8.3379,8.3379,92988.0
2016-08-09 10:10:00,9.46,9.48,9.46,9.47,73674.0,8.3379,8.3556,8.3379,8.3468,73674.0
2016-08-09 10:15:00,9.47,9.48,9.47,9.48,53127.0,8.3468,8.3556,8.3468,8.3556,53127.0
2016-08-09 10:20:00,9.48,9.49,9.47,9.48,100671.0,8.3556,8.3644,8.3468,8.3556,100671.0
2016-08-09 10:25:00,9.48,9.49,9.47,9.47,63030.0,8.3556,8.3644,8.3468,8.3468,63030.0
2016-08-09 10:30:00,9.47,9.48,9.47,9.47,101418.0,8.3468,8.3556,8.3468,8.3468,101418.0
2016-08-09 10:35:00,9.47,9.49,9.47,9.48,110355.0,8.3468,8.3644,8.3468,8.3556,110355.0
2016-08-09 10:40:00,9.48,9.48,9.47,9.47,141057.0,8.3556,8.3556,8.3468,8.3468,141057.0
2016-08-09 10:45:00,9.47,9.47,9.46,9.47,172077.0,8.3468,8.3468,8.3379,8.3468,172077.0
2016-08-09 10:50:00,9.47,9.47,9.46,9.46,94041.0,8.3468,8.3468,8.3379,8.3379,94041.0
2016-08-09 10:55:00,9.47,9.47,9.46,9.47,136125.0,8.3468,8.3468,8.3379,8.3468,136125.0
2016-08-09 11:00:00,9.47,9.49,9.47,9.49,72867.0,8.3468,8.3644,8.3468,8.3644,72867.0
2016-08-09 11:05:00,9.49,9.5,9.48,9.49,123594.0,8.3644,8.3732,8.3556,8.3644,123594.0
2016-08-09 11:10:00,9.49,9.49,9.48,9.49,57630.0,8.3644,8.3644,8.3556,8.3644,57630.0
2016-08-09 11:15:00,9.49,9.49,9.48,9.49,61836.0,8.3644,8.3644,8.3556,8.3644,61836.0
2016-08-09 11:20:00,9.49,9.5,9.49,9.49,54333.0,8.3644,8.3732,8.3644,8.3644,54333.0
2016-08-09 11:25:00,9.49,9.49,9.48,9.49,65472.0,8.3644,8.3644,8.3556,8.3644,65472.0
2016-08-09 11:30:00,9.49,9.49,9.48,9.49,87243.0,8.3644,8.3644,8.3556,8.3644,87243.0
2016-08-09 11:35:00,9.48,9.49,9.48,9.49,61173.0,8.3556,8.3644,8.3556,8.3644,61173.0
2016-08-09 11:40:00,9.49,9.49,9.49,9.49,48840.0,8.3644,8.3644,8.3644,8.3644,48840.0
2016-08-09 11:45:00,9.49,9.49,9.49,9.49,40119.0,8.3644,8.3644,8.3644,8.3644,40119.0
2016-08-09 11:50:00,9.49,9.49,9.48,9.49,34587.0,8.3644,8.3644,8.3556,8.3644,34587.0
2016-08-09 11:55:00,9.48,9.49,9.48,9.49,23835.0,8.3556,8.3644,8.3556,8.3644,23835.0
2016-08-09 12:00:00,9.49,9.49,9.48,9.48,65178.0,8.3644,8.3644,8.3556,8.3556,65178.0
2016-08-09 12:05:00,9.48,9.48,9.47,9.48,77052.0,8.3556,8.3556,8.3468,8.3556,77052.0
2016-08-09 12:10:00,9.48,9.48,9.46,9.46,159873.0,8.3556,8.3556,8.3379,8.3379,159873.0
2016-08-09 12:15:00,9.46,9.47,9.46,9.47,58917.0,8.3379,8.3468,8.3379,8.3468,58917.0
2016-08-09 12:20:00,9.47,9.47,9.46,9.46,59577.0,8.3468,8.3468,8.3379,8.3379,59577.0
2016-08-09 12:25:00,9.46,9.47,9.46,9.46,24057.0,8.3379,8.3468,8.3379,8.3379,24057.0
2016-08-09 12:30:00,9.46,9.46,9.45,9.45,102633.0,8.3379,8.3379,8.3291,8.3291,102633.0
2016-08-09 12:35:00,9.45,9.45,9.43,9.43,56898.0,8.3291,8.3291,8.3115,8.3115,56898.0
2016-08-09 12:40:00,9.44,9.44,9.42,9.43,127131.0,8.3203,8.3203,8.3027,8.3115,127131.0
2016-08-09 12:45:00,9.43,9.43,9.43,9.43,103065.0,8.3115,8.3115,8.3115,8.3115,103065.0
2016-08-09 12:50:00,9.43,9.43,9.43,9.43,82137.0,8.3115,8.3115,8.3115,8.3115,82137.0
2016-08-09 12:55:00,9.43,9.43,9.43,9.43,26208.0,8.3115,8.3115,8.3115,8.3115,26208.0
2016-08-09 13:00:00,9.43,9.43,9.43,9.43,46260.0,8.3115,8.3115,8.3115,8.3115,46260.0
2016-08-09 13:05:00,9.43,9.43,9.43,9.43,71175.0,8.3115,8.3115,8.3115,8.3115,71175.0
2016-08-09 13:10:00,9.43,9.43,9.41,9.42,163545.0,8.3115,8.3115,8.2939,8.3027,163545.0
2016-08-09 13:15:00,9.42,9.43,9.42,9.43,43527.0,8.3027,8.3115,8.3027,8.3115,43527.0
2016-08-09 13:20:00,9.43,9.43,9.43,9.43,43971.0,8.3115,8.3115,8.3115,8.3115,43971.0
2016-08-09 13:25:00,9.43,9.43,9.43,9.43,49008.0,8.3115,8.3115,8.3115,8.3115,49008.0
2016-08-09 13:30:00,9.43,9.43,9.42,9.42,169110.0,8.3115,8.3115,8.3027,8.3027,169110.0
2016-08-09 13:35:00,9.42,9.43,9.42,9.43,38154.0,8.3027,8.3115,8.3027,8.3115,38154.0
2016-08-09 13:40:00,9.43,9.43,9.42,9.42,67578.0,8.3115,8.3115,8.3027,8.3027,67578.0
2016-08-09 13:45:00,9.42,9.43,9.41,9.43,48774.0,8.3027,8.3115,8.2939,8.3115,48774.0
2016-08-09 13:50:00,9.43,9.43,9.42,9.43,75207.0,8.3115,8.3115,8.3027,8.3115,75207.0
2016-08-09 13:55:00,9.43,9.43,9.42,9.43,100776.0,8.3115,8.3115,8.3027,8.3115,100776.0
2016-08-09 14:00:00,9.43,9.43,9.42,9.42,49851.0,8.3115,8.3115,8.3027,8.3027,49851.0
2016-08-09 14:05:00,9.42,9.42,9.42,9.42,39876.0,8.3027,8.3027,8.3027,8.3027,39876.0
2016-08-09 14:10:00,9.42,9.43,9.42,9.43,40650.0,8.3027,8.3115,8.3027,8.3115,40650.0
2016-08-09 14:15:00,9.43,9.43,9.42,9.43,145740.0,8.3115,8.3115,8.3027,8.3115,145740.0
2016-08-09 14:20:00,9.43,9.43,9.42,9.42,65091.0,8.3115,8.3115,8.3027,8.3027,65091.0
2016-08-09 14:25:00,9.42,9.43,9.42,9.42,73965.0,8.3027,8.3115,8.3027,8.3027,73965.0
2016-08-09 14:30:00,9.42,9.42,9.41,9.41,71673.0,8.3027,8.3027,8.2939,8.2939,71673.0
2016-08-09 14:35:00,9.41,9.42,9.41,9.41,431682.0,8.2939,8.3027,8.2939,8.2939,431682.0
2016-08-09 14:40:00,9.41,9.41,9.41,9.41,47841.0,8.2939,8.2939,8.2939,8.2939,47841.0
2016-08-09 14:45:00,9.41,9.41,9.41,9.41,20562.0,8.2939,8.2939,8.2939,8.2939,20562.0
2016-08-09 14:50:00,9.41,9.41,9.41,9.41,32778.0,8.2939,8.2939,8.2939,8.2939,32778.0
2016-08-09 14:55:00,9.41,9.41,9.41,9.41,79896.0,8.2939,8.2939,8.2939,8.2939,79896.0
2016-08-09 15:00:00,9.41,9.41,9.41,9.41,87063.0,8.2939,8.2939,8.2939,8.2939,87063.0
2016-08-09 15:05:00,9.41,9.42,9.41,9.42,179106.0,8.2939,8.3027,8.2939,8.3027,179106.0
2016-08-09 15:10:00,9.42,9.42,9.41,9.42,40656.0,8.3027,8.3027,8.2939,8.3027,40656.0
2016-08-09 15:15:00,9.41,9.42,9.41,9.41,191934.0,8.2939,8.3027,8.2939,8.2939,191934.0
2016-08-09 15:20:00,9.41,9.41,9.4,9.41,417789.0,8.2939,8.2939,8.2851,8.2939,417789.0
2016-08-09 15:25:00,9.41,9.41,9.4,9.41,167943.0,8.2939,8.2939,8.2851,8.2939,167943.0
2016-08-09 15:30:00,9.41,9.41,9.4,9.41,162291.0,8.2939,8.2939,8.2851,8.2939,162291.0
2016-08-09 15:35:00,9.41,9.41,9.4,9.41,129978.0,8.2939,8.2939,8.2851,8.2939,129978.0
2016-08-09 15:40:00,9.41,9.41,9.4,9.41,154035.0,8.2939,8.2939,8.2851,8.2939,154035.0
2016-08-09 15:45:00,9.41,9.42,9.41,9.42,481371.0,8.2939,8.3027,8.2939,8.3027,481371.0
2016-08-09 15:50:00,9.42,9.43,9.42,9.42,519972.0,8.3027,8.3115,8.3027,8.3027,519972.0
2016-08-09 15:55:00,9.43,9.43,9.41,9.42,736872.0,8.3115,8.3115,8.2939,8.3027,736872.0
2016-08-10 09:30:00,9.44,9.45,9.4,9.4,188499.0,8.3203,8.3291,8.2851,8.2851,188499.0
2016-08-10 09:35:00,9.41,9.41,9.39,9.41,109677.0,8.2939,8.2939,8.2762,8.2939,109677.0
2016-08-10 09:40:00,9.41,9.41,9.39,9.4,92874.0,8.2939,8.2939,8.2762,8.2851,92874.0
2016-08-10 09:45:00,9.4,9.4,9.38,9.4,110127.0,8.2851,8.2851,8.2674,8.2851,110127.0
2016-08-10 09:50:00,9.41,9.41,9.4,9.4,127095.0,8.2939,8.2939,8.2851,8.2851,127095.0
2016-08-10 09:55:00,9.4,9.4,9.37,9.37,177696.0,8.2851,8.2851,8.2586,8.2586,177696.0
2016-08-10 10:00:00,9.37,9.39,9.37,9.37,223779.0,8.2586,8.2762,8.2586,8.2586,223779.0
2016-08-10 10:05:00,9.37,9.4,9.37,9.4,97047.0,8.2586,8.2851,8.2586,8.2851,97047.0
2016-08-10 10:10:00,9.4,9.4,9.39,9.39,41193.0,8.2851,8.2851,8.2762,8.2762,41193.0
2016-08-10 10:15:00,9.39,9.39,9.38,9.38,102168.0,8.2762,8.2762,8.2674,8.2674,102168.0
2016-08-10 10:20:00,9.38,9.4,9.38,9.39,100542.0,8.2674,8.2851,8.2674,8.2762,100542.0
2016-08-10 10:25:00,9.38,9.39,9.37,9.39,67134.0,8.2674,8.2762,8.2586,8.2762,67134.0
2016-08-10 10:30:00,9.38,9.4,9.38,9.39,86451.0,8.2674,8.2851,8.2674,8.2762,86451.0
2016-08-10 10:35:00,9.39,9.39,9.38,9.38,86274.0,8.2762,8.2762,8.2674,8.2674,86274.0
2016-08-10 10:40:00,9.38,9.39,9.38,9.39,105162.0,8.2674,8.2762,8.2674,8.2762,105162.0
2016-08-10 10:45:00,9.39,9.4,9.39,9.39,76110.0,8.2762,8.2851,8.2762,8.2762,76110.0
2016-08-10 10:50:00,9.39,9.4,9.39,9.39,79599.0,8.2762,8.2851,8.2762,8.2762,79599.0
2016-08-10 10:55:00,9.39,9.39,9.38,9.38,45732.0,8.2762,8.2762,8.2674,8.2674,45732.0
2016-08-10 11:00:00,9.39,9.4,9.38,9.4,68448.0,8.2762,8.2851,8.2674,8.2851,68448.0
2016-08-10 11:05:00,9.4,9.4,9.39,9.39,65079.0,8.2851,8.2851,8.2762,8.2762,65079.0
2016-08-10 11:10:00,9.39,9.39,9.38,9.39,139203.0,8.2762,8.2762,8.2674,8.2762,139203.0
2016-08-10 11:15:00,9.39,9.39,9.35,9.36,153321.0,8.2762,8.2762,8.241,8.2498,153321.0
2016-08-10 11:20:00,9.36,9.36,9.35,9.36,48810.0,8.2498,8.2498,8.241,8.2498,48810.0
2016-08-10 11:25:00,9.36,9.36,9.36,9.36,67449.0,8.2498,8.2498,8.2498,8.2498,67449.0
2016-08-10 11:30:00,9.36,9.36,9.34,9.35,70734.0,8.2498,8.2498,8.2322,8.241,70734.0
2016-08-10 11:35:00,9.35,9.37,9.35,9.36,54645.0,8.241,8.2586,8.241,8.2498,54645.0
2016-08-10 11:40:00,9.36,9.36,9.34,9.35,136155.0,8.2498,8.2498,8.2322,8.241,136155.0
2016-08-10 11:45:00,9.35,9.36,9.34,9.36,38355.0,8.241,8.2498,8.2322,8.2498,38355.0
2016-08-10 11:50:00,9.36,9.37,9.36,9.36,67233.0,8.2498,8.2586,8.2498,8.2498,67233.0
2016-08-10 11:55:00,9.36,9.37,9.35,9.35,87948.0,8.2498,8.2586,8.241,8.241,87948.0
2016-08-10 12:00:00,9.36,9.36,9.35,9.36,46029.0,8.2498,8.2498,8.241,8.2498,46029.0
2016-08-10 12:05:00,9.36,9.38,9.36,9.38,49707.0,8.2498,8.2674,8.2498,8.2674,49707.0
2016-08-10 12:10:00,9.38,9.38,9.37,9.38,77403.0,8.2674,8.2674,8.2586,8.2674,77403.0
2016-08-10 12:15:00,9.38,9.38,9.37,9.38,47829.0,8.2674,8.2674,8.2586,8.2674,47829.0
2016-08-10 12:20:00,9.38,9.39,9.37,9.37,102444.0,8.2674,8.2762,8.2586,8.2586,102444.0
2016-08-10 12:25:00,9.37,9.38,9.37,9.38,33066.0,8.2586,8.2674,8.2586,8.2674,33066.0
2016-08-10 12:30:00,9.38,9.39,9.38,9.38,51999.0,8.2674,8.2762,8.2674,8.2674,51999.0
2016-08-10 12:35:00,9.38,9.38,9.38,9.38,30666.0,8.2674,8.2674,8.2674,8.2674,30666.0
2016-08-10 12:40:00,9.38,9.38,9.37,9.38,59214.0,8.2674,8.2674,8.2586,8.2674,59214.0
2016-08-10 12:45:00,9.38,9.38,9.38,9.38,60909.0,8.2674,8.2674,8.2674,8.2674,60909.0
2016-08-10 12:50:00,9.38,9.38,9.38,9.38,37311.0,8.2674,8.2674,8.2674,8.2674,37311.0
2016-08-10 12:55:00,9.38,9.38,9.37,9.38,49389.0,8.2674,8.2674,8.2586,8.2674,49389.0
2016-08-10 13:00:00,9.38,9.38,9.37,9.37,62469.0,8.2674,8.2674,8.2586,8.2586,62469.0
2016-08-10 13:05:00,9.37,9.39,9.37,9.39,72381.0,8.2586,8.2762,8.2586,8.2762,72381.0
2016-08-10 13:10:00,9.39,9.39,9.38,9.39,55743.0,8.2762,8.2762,8.2674,8.2762,55743.0
2016-08-10 13:15:00,9.38,9.39,9.38,9.38,24147.0,8.2674,8.2762,8.2674,8.2674,24147.0
2016-08-10 13:20:00,9.38,9.39,9.38,9.38,58593.0,8.2674,8.2762,8.2674,8.2674,58593.0
2016-08-10 13:25:00,9.38,9.39,9.38,9.39,26478.0,8.2674,8.2762,8.2674,8.2762,26478.0
2016-08-10 13:30:00,9.39,9.39,9.37,9.38,57459.0,8.2762,8.2762,8.2586,8.2674,57459.0
2016-08-10 13:35:00,9.38,9.39,9.38,9.38,30684.0,8.2674,8.2762,8.2674,8.2674,30684.0
2016-08-10 13:40:00,9.38,9.39,9.38,9.39,36876.0,8.2674,8.2762,8.2674,8.2762,36876.0
2016-08-10 13:45:00,9.39,9.39,9.39,9.39,18861.0,8.2762,8.2762,8.2762,8.2762,18861.0
2016-08-10 13:50:00,9.39,9.39,9.38,9.39,56175.0,8.2762,8.2762,8.2674,8.2762,56175.0
2016-08-10 13:55:00,9.39,9.39,9.38,9.39,42927.0,8.2762,8.2762,8.2674,8.2762,42927.0
2016-08-10 14:00:00,9.39,9.4,9.38,9.39,116994.0,8.2762,8.2851,8.2674,8.2762,116994.0
2016-08-10 14:05:00,9.39,9.4,9.39,9.4,54681.0,8.2762,8.2851,8.2762,8.2851,54681.0
2016-08-10 14:10:00,9.4,9.4,9.38,9.38,45525.0,8.2851,8.2851,8.2674,8.2674,45525.0
2016-08-10 14:15:00,9.39,9.39,9.37,9.38,37302.0,8.2762,8.2762,8.2586,8.2674,37302.0
2016-08-10 14:20:00,9.38,9.39,9.37,9.38,33342.0,8.2674,8.2762,8.2586,8.2674,33342.0
2016-08-10 14:25:00,9.38,9.38,9.37,9.38,27000.0,8.2674,8.2674,8.2586,8.2674,27000.0
2016-08-10 14:30:00,9.38,9.38,9.37,9.37,39144.0,8.2674,8.2674,8.2586,8.2586,39144.0
2016-08-10 14:35:00,9.37,9.38,9.36,9.37,76323.0,8.2586,8.2674,8.2498,8.2586,76323.0
2016-08-10 14:40:00,9.37,9.37,9.36,9.37,74709.0,8.2586,8.2586,8.2498,8.2586,74709.0
2016-08-10 14:45:00,9.37,9.37,9.36,9.37,108387.0,8.2586,8.2586,8.2498,8.2586,108387.0
2016-08-10 14:50:00,9.37,9.37,9.36,9.36,103779.0,8.2586,8.2586,8.2498,8.2498,103779.0
2016-08-10 14:55:00,9.36,9.36,9.36,9.36,40461.0,8.2498,8.2498,8.2498,8.2498,40461.0
2016-08-10 15:00:00,9.36,9.36,9.34,9.35,386766.0,8.2498,8.2498,8.2322,8.241,386766.0
2016-08-10 15:05:00,9.35,9.36,9.34,9.35,138987.0,8.241,8.2498,8.2322,8.241,138987.0
2016-08-10 15:10:00,9.35,9.35,9.35,9.35,106467.0,8.241,8.241,8.241,8.241,106467.0
2016-08-10 15:15:00,9.35,9.35,9.34,9.34,285336.0,8.241,8.241,8.2322,8.2322,285336.0
2016-08-10 15:20:00,9.34,9.35,9.34,9.34,491517.0,8.2322,8.241,8.2322,8.2322,491517.0
2016-08-10 15:25:00,9.34,9.35,9.32,9.33,557877.0,8.2322,8.241,8.2145,8.2234,557877.0
2016-08-10 15:30:00,9.33,9.33,9.33,9.33,511941.0,8.2234,8.2234,8.2234,8.2234,511941.0
2016-08-10 15:35:00,9.33,9.34,9.33,9.33,248019.0,8.2234,8.2322,8.2234,8.2234,248019.0
2016-08-10 15:40:00,9.33,9.34,9.33,9.33,351153.0,8.2234,8.2322,8.2234,8.2234,351153.0
2016-08-10 15:45:00,9.33,9.33,9.31,9.31,276774.0,8.2234,8.2234,8.2057,8.2057,276774.0
2016-08-10 15:50:00,9.31,9.32,9.31,9.32,313821.0,8.2057,8.2145,8.2057,8.2145,313821.0
2016-08-10 15:55:00,9.32,9.34,9.32,9.34,813177.0,8.2145,8.2322,8.2145,8.2322,813177.0
2016-08-11 09:30:00,9.34,9.37,9.32,9.33,307104.0,8.2322,8.2586,8.2145,8.2234,307104.0
2016-08-11 09:35:00,9.33,9.34,9.32,9.34,386670.0,8.2234,8.2322,8.2145,8.2322,386670.0
2016-08-11 09:40:00,9.34,9.34,9.32,9.34,572754.0,8.2322,8.2322,8.2145,8.2322,572754.0
2016-08-11 09:45:00,9.34,9.4,9.33,9.4,375777.0,8.2322,8.2851,8.2234,8.2851,375777.0
2016-08-11 09:50:00,9.4,9.4,9.38,9.39,100794.0,8.2851,8.2851,8.2674,8.2762,100794.0
2016-08-11 09:55:00,9.39,9.4,9.37,9.38,123090.0,8.2762,8.2851,8.2586,8.2674,123090.0
2016-08-11 10:00:00,9.38,9.38,9.37,9.38,160929.0,8.2674,8.2674,8.2586,8.2674,160929.0
2016-08-11 10:05:00,9.38,9.39,9.37,9.37,458613.0,8.2674,8.2762,8.2586,8.2586,458613.0
2016-08-11 10:10:00,9.37,9.39,9.37,9.38,393912.0,8.2586,8.2762,8.2586,8.2674,393912.0
2016-08-11 10:15:00,9.38,9.38,9.37,9.37,124752.0,8.2674,8.2674,8.2586,8.2586,124752.0
2016-08-11 10:20:00,9.37,9.37,9.36,9.36,76506.0,8.2586,8.2586,8.2498,8.2498,76506.0
2016-08-11 10:25:00,9.36,9.37,9.36,9.37,103227.0,8.2498,8.2586,8.2498,8.2586,103227.0
2016-08-11 10:30:00,9.37,9.37,9.36,9.37,87180.0,8.2586,8.2586,8.2498,8.2586,87180.0
2016-08-11 10:35:00,9.37,9.4,9.37,9.4,92358.0,8.2586,8.2851,8.2586,8.2851,92358.0
2016-08-11 10:40:00,9.4,9.41,9.4,9.41,35439.0,8.2851,8.2939,8.2851,8.2939,35439.0
2016-08-11 10:45:00,9.42,9.42,9.41,9.41,60768.0,8.3027,8.3027,8.2939,8.2939,60768.0
2016-08-11 10:50:00,9.41,9.41,9.4,9.41,41436.0,8.2939,8.2939,8.2851,8.2939,41436.0
2016-08-11 10:55:00,9.41,9.41,9.39,9.39,46815.0,8.2939,8.2939,8.2762,8.2762,46815.0
2016-08-11 11:00:00,9.39,9.4,9.39,9.39,48573.0,8.2762,8.2851,8.2762,8.2762,48573.0
2016-08-11 11:05:00,9.39,9.39,9.38,9.38,37743.0,8.2762,8.2762,8.2674,8.2674,37743.0
2016-08-11 11:10:00,9.39,9.39,9.38,9.39,136710.0,8.2762,8.2762,8.2674,8.2762,136710.0
2016-08-11 11:15:00,9.39,9.39,9.38,9.39,46947.0,8.2762,8.2762,8.2674,8.2762,46947.0
2016-08-11 11:20:00,9.39,9.4,9.38,9.4,44043.0,8.2762,8.2851,8.2674,8.2851,44043.0
2016-08-11 11:25:00,9.4,9.4,9.38,9.39,111174.0,8.2851,8.2851,8.2674,8.2762,111174.0
2016-08-11 11:30:00,9.39,9.39,9.38,9.39,148482.0,8.2762,8.2762,8.2674,8.2762,148482.0
2016-08-11 11:35:00,9.39,9.41,9.39,9.41,55233.0,8.2762,8.2939,8.2762,8.2939,55233.0
2016-08-11 11:40:00,9.41,9.41,9.39,9.39,37164.0,8.2939,8.2939,8.2762,8.2762,37164.0
2016-08-11 11:45:00,9.39,9.39,9.39,9.39,108129.0,8.2762,8.2762,8.2762,8.2762,108129.0
2016-08-11 11:50:00,9.39,9.4,9.39,9.4,38505.0,8.2762,8.2851,8.2762,8.2851,38505.0
2016-08-11 11:55:00,9.4,9.4,9.39,9.39,46323.0,8.2851,8.2851,8.2762,8.2762,46323.0
2016-08-11 12:00:00,9.4,9.4,9.39,9.4,46746.0,8.2851,8.2851,8.2762,8.2851,46746.0
2016-08-11 12:05:00,9.4,9.41,9.4,9.4,108210.0,8.2851,8.2939,8.2851,8.2851,108210.0
2016-08-11 12:10:00,9.41,9.41,9.4,9.4,88410.0,8.2939,8.2939,8.2851,8.2851,88410.0
2016-08-11 12:15:00,9.4,9.4,9.4,9.4,59190.0,8.2851,8.2851,8.2851,8.2851,59190.0
2016-08-11 12:20:00,9.4,9.4,9.39,9.39,134313.0,8.2851,8.2851,8.2762,8.2762,134313.0
2016-08-11 12:25:00,9.39,9.4,9.39,9.4,46278.0,8.2762,8.2851,8.2762,8.2851,46278.0
2016-08-11 12:30:00,9.4,9.4,9.4,9.4,58890.0,8.2851,8.2851,8.2851,8.2851,58890.0
2016-08-11 12:35:00,9.4,9.4,9.4,9.4,56601.0,8.2851,8.2851,8.2851,8.2851,56601.0
2016-08-11 12:40:00,9.4,9.4,9.4,9.4,159159.0,8.2851,8.2851,8.2851,8.2851,159159.0
2016-08-11 12:45:00,9.4,9.4,9.39,9.39,71373.0,8.2851,8.2851,8.2762,8.2762,71373.0
2016-08-11 12:50:00,9.39,9.39,9.38,9.38,108864.0,8.2762,8.2762,8.2674,8.2674,108864.0
2016-08-11 12:55:00,9.38,9.39,9.38,9.38,111297.0,8.2674,8.2762,8.2674,8.2674,111297.0
2016-08-11 13:00:00,9.38,9.39,9.38,9.39,58320.0,8.2674,8.2762,8.2674,8.2762,58320.0
2016-08-11 13:05:00,9.39,9.39,9.39,9.39,78186.0,8.2762,8.2762,8.2762,8.2762,78186.0
2016-08-11 13:10:00,9.39,9.39,9.39,9.39,96222.0,8.2762,8.2762,8.2762,8.2762,96222.0
2016-08-11 13:15:00,9.39,9.39,9.38,9.39,92196.0,8.2762,8.2762,8.2674,8.2762,92196.0
2016-08-11 13:20:00,9.39,9.39,9.39,9.39,66798.0,8.2762,8.2762,8.2762,8.2762,66798.0
2016-08-11 13:25:00,9.39,9.39,9.39,9.39,59196.0,8.2762,8.2762,8.2762,8.2762,59196.0
2016-08-11 13:30:00,9.39,9.4,9.39,9.4,63183.0,8.2762,8.2851,8.2762,8.2851,63183.0
2016-08-11 13:35:00,9.4,9.4,9.4,9.4,81171.0,8.2851,8.2851,8.2851,8.2851,81171.0
2016-08-11 13:40:00,9.4,9.4,9.4,9.4,113790.0,8.2851,8.2851,8.2851,8.2851,113790.0
2016-08-11 13:45:00,9.4,9.41,9.4,9.4,215013.0,8.2851,8.2939,8.2851,8.2851,215013.0
2016-08-11 13:50:00,9.4,9.41,9.4,9.41,69978.0,8.2851,8.2939,8.2851,8.2939,69978.0
2016-08-11 13:55:00,9.4,9.41,9.4,9.4,94158.0,8.2851,8.2939,8.2851,8.2851,94158.0
2016-08-11 14:00:00,9.4,9.4,9.4,9.4,65706.0,8.2851,8.2851,8.2851,8.2851,65706.0
2016-08-11 14:05:00,9.4,9.41,9.4,9.41,162738.0,8.2851,8.2939,8.2851,8.2939,162738.0
2016-08-11 14:10:00,9.41,9.41,9.41,9.41,153573.0,8.2939,8.2939,8.2939,8.2939,153573.0
2016-08-11 14:15:00,9.41,9.41,9.39,9.4,248103.0,8.2939,8.2939,8.2762,8.2851,248103.0
2016-08-11 14:20:00,9.4,9.4,9.39,9.4,75189.0,8.2851,8.2851,8.2762,8.2851,75189.0
2016-08-11 14:25:00,9.4,9.4,9.4,9.4,60684.0,8.2851,8.2851,8.2851,8.2851,60684.0
2016-08-11 14:30:00,9.4,9.4,9.39,9.4,107727.0,8.2851,8.2851,8.2762,8.2851,107727.0
2016-08-11 14:35:00,9.4,9.4,9.4,9.4,358626.0,8.2851,8.2851,8.2851,8.2851,358626.0
2016-08-11 14:40:00,9.4,9.4,9.39,9.4,101304.0,8.2851,8.2851,8.2762,8.2851,101304.0
2016-08-11 14:45:00,9.39,9.4,9.39,9.4,71748.0,8.2762,8.2851,8.2762,8.2851,71748.0
2016-08-11 14:50:00,9.39,9.4,9.39,9.39,181173.0,8.2762,8.2851,8.2762,8.2762,181173.0
2016-08-11 14:55:00,9.39,9.39,9.39,9.39,176349.0,8.2762,8.2762,8.2762,8.2762,176349.0
2016-08-11 15:00:00,9.39,9.39,9.39,9.39,72057.0,8.2762,8.2762,8.2762,8.2762,72057.0
2016-08-11 15:05:00,9.39,9.39,9.38,9.38,278100.0,8.2762,8.2762,8.2674,8.2674,278100.0
2016-08-11 15:10:00,9.38,9.39,9.38,9.38,157488.0,8.2674,8.2762,8.2674,8.2674,157488.0
2016-08-11 15:15:00,9.38,9.38,9.38,9.38,74013.0,8.2674,8.2674,8.2674,8.2674,74013.0
2016-08-11 15:20:00,9.38,9.38,9.38,9.38,110886.0,8.2674,8.2674,8.2674,8.2674,110886.0
2016-08-11 15:25:00,9.38,9.38,9.37,9.38,155025.0,8.2674,8.2674,8.2586,8.2674,155025.0
2016-08-11 15:30:00,9.38,9.38,9.36,9.37,391419.0,8.2674,8.2674,8.2498,8.2586,391419.0
2016-08-11 15:35:00,9.36,9.37,9.36,9.37,359346.0,8.2498,8.2586,8.2498,8.2586,359346.0
2016-08-11 15:40:00,9.37,9.37,9.37,9.37,169416.0,8.2586,8.2586,8.2586,8.2586,169416.0
2016-08-11 15:45:00,9.37,9.38,9.37,9.38,454449.0,8.2586,8.2674,8.2586,8.2674,454449.0
2016-08-11 15:50:00,9.38,9.38,9.36,9.36,685311.0,8.2674,8.2674,8.2498,8.2498,685311.0
2016-08-11 15:55:00,9.37,9.37,9.36,9.36,1197147.0,8.2586,8.2586,8.2498,8.2498,1197147.0
2016-08-12 09:30:00,9.32,9.38,9.29,9.3,547974.0,8.2145,8.2674,8.1881,8.1969,547974.0
2016-08-12 09:35:00,9.3,9.32,9.29,9.32,378543.0,8.1969,8.2145,8.1881,8.2145,378543.0
2016-08-12 09:40:00,9.32,9.35,9.32,9.35,141681.0,8.2145,8.241,8.2145,8.241,141681.0
2016-08-12 09:45:00,9.35,9.35,9.33,9.34,124440.0,8.241,8.241,8.2234,8.2322,124440.0
2016-08-12 09:50:00,9.33,9.34,9.32,9.34,77592.0,8.2234,8.2322,8.2145,8.2322,77592.0
2016-08-12 09:55:00,9.34,9.35,9.33,9.33,110211.0,8.2322,8.241,8.2234,8.2234,110211.0
2016-08-12 10:00:00,9.33,9.34,9.32,9.33,120498.0,8.2234,8.2322,8.2145,8.2234,120498.0
2016-08-12 10:05:00,9.33,9.34,9.32,9.33,104043.0,8.2234,8.2322,8.2145,8.2234,104043.0
2016-08-12 10:10:00,9.33,9.34,9.33,9.34,91692.0,8.2234,8.2322,8.2234,8.2322,91692.0
2016-08-12 10:15:00,9.35,9.36,9.34,9.34,79527.0,8.241,8.2498,8.2322,8.2322,79527.0
2016-08-12 10:20:00,9.34,9.34,9.33,9.34,75372.0,8.2322,8.2322,8.2234,8.2322,75372.0
2016-08-12 10:25:00,9.34,9.34,9.33,9.33,215355.0,8.2322,8.2322,8.2234,8.2234,215355.0
2016-08-12 10:30:00,9.33,9.34,9.33,9.34,143526.0,8.2234,8.2322,8.2234,8.2322,143526.0
2016-08-12 10:35:00,9.33,9.34,9.33,9.34,114570.0,8.2234,8.2322,8.2234,8.2322,114570.0
2016-08-12 10:40:00,9.33,9.34,9.33,9.34,72024.0,8.2234,8.2322,8.2234,8.2322,72024.0
2016-08-12 10:45:00,9.34,9.34,9.33,9.34,480363.0,8.2322,8.2322,8.2234,8.2322,480363.0
2016-08-12 10:50:00,9.34,9.35,9.33,9.35,109344.0,8.2322,8.241,8.2234,8.241,109344.0
2016-08-12 10:55:00,9.35,9.35,9.34,9.34,77613.0,8.241,8.241,8.2322,8.2322,77613.0
2016-08-12 11:00:00,9.35,9.36,9.34,9.35,107229.0,8.241,8.2498,8.2322,8.241,107229.0
2016-08-12 11:05:00,9.35,9.36,9.35,9.35,51861.0,8.241,8.2498,8.241,8.241,51861.0
2016-08-12 11:10:00,9.35,9.35,9.34,9.35,59763.0,8.241,8.241,8.2322,8.241,59763.0
2016-08-12 11:15:00,9.35,9.36,9.34,9.35,85407.0,8.241,8.2498,8.2322,8.241,85407.0
2016-08-12 11:20:00,9.34,9.35,9.34,9.34,81219.0,8.2322,8.241,8.2322,8.2322,81219.0
2016-08-12 11:25:00,9.35,9.35,9.34,9.35,108192.0,8.241,8.241,8.2322,8.241,108192.0
2016-08-12 11:30:00,9.35,9.35,9.34,9.34,21345.0,8.241,8.241,8.2322,8.2322,21345.0
2016-08-12 11:35:00,9.35,9.35,9.34,9.35,10650.0,8.241,8.241,8.2322,8.241,10650.0
2016-08-12 11:40:00,9.34,9.35,9.34,9.35,90309.0,8.2322,8.241,8.2322,8.241,90309.0
2016-08-12 11:45:00,9.35,9.35,9.35,9.35,28572.0,8.241,8.241,8.241,8.241,28572.0
2016-08-12 11:50:00,9.35,9.35,9.34,9.34,110232.0,8.241,8.241,8.2322,8.2322,110232.0
2016-08-12 11:55:00,9.34,9.34,9.33,9.34,171327.0,8.2322,8.2322,8.2234,8.2322,171327.0
2016-08-12 12:00:00,9.34,9.35,9.34,9.35,44091.0,8.2322,8.241,8.2322,8.241,44091.0
2016-08-12 12:05:00,9.35,9.35,9.34,9.34,92811.0,8.241,8.241,8.2322,8.2322,92811.0
2016-08-12 12:10:00,9.35,9.35,9.34,9.35,51153.0,8.241,8.241,8.2322,8.241,51153.0
2016-08-12 12:15:00,9.34,9.35,9.34,9.34,29127.0,8.2322,8.241,8.2322,8.2322,29127.0
2016-08-12 12:20:00,9.34,9.35,9.34,9.34,35418.0,8.2322,8.241,8.2322,8.2322,35418.0
2016-08-12 12:25:00,9.34,9.35,9.34,9.34,42585.0,8.2322,8.241,8.2322,8.2322,42585.0
2016-08-12 12:30:00,9.34,9.35,9.34,9.34,22293.0,8.2322,8.241,8.2322,8.2322,22293.0
2016-08-12 12:35:00,9.34,9.35,9.34,9.34,51162.0,8.2322,8.241,8.2322,8.2322,51162.0
2016-08-12 12:40:00,9.34,9.34,9.34,9.34,62196.0,8.2322,8.2322,8.2322,8.2322,62196.0
2016-08-12 12:45:00,9.34,9.34,9.34,9.34,11448.0,8.2322,8.2322,8.2322,8.2322,11448.0
2016-08-12 12:50:00,9.34,9.34,9.33,9.34,290343.0,8.2322,8.2322,8.2234,8.2322,290343.0
2016-08-12 12:55:00,9.34,9.34,9.33,9.34,21897.0,8.2322,8.2322,8.2234,8.2322,21897.0
2016-08-12 13:00:00,9.34,9.34,9.33,9.33,38919.0,8.2322,8.2322,8.2234,8.2234,38919.0
2016-08-12 13:05:00,9.33,9.34,9.33,9.33,161058.0,8.2234,8.2322,8.2234,8.2234,161058.0
2016-08-12 13:10:00,9.33,9.34,9.33,9.34,32607.0,8.2234,8.2322,8.2234,8.2322,32607.0
2016-08-12 13:15:00,9.34,9.34,9.32,9.33,493104.0,8.2322,8.2322,8.2145,8.2234,493104.0
2016-08-12 13:20:00,9.33,9.33,9.33,9.33,17019.0,8.2234,8.2234,8.2234,8.2234,17019.0
2016-08-12 13:25:00,9.33,9.33,9.33,9.33,37680.0,8.2234,8.2234,8.2234,8.2234,37680.0
2016-08-12 13:30:00,9.33,9.33,9.33,9.33,11400.0,8.2234,8.2234,8.2234,8.2234,11400.0
2016-08-12 13:35:00,9.33,9.33,9.33,9.33,295845.0,8.2234,8.2234,8.2234,8.2234,295845.0
2016-08-12 13:40:00,9.33,9.33,9.33,9.33,62646.0,8.2234,8.2234,8.2234,8.2234,62646.0
2016-08-12 13:45:00,9.33,9.33,9.33,9.33,15744.0,8.2234,8.2234,8.2234,8.2234,15744.0
2016-08-12 13:50:00,9.33,9.33,9.33,9.33,19947.0,8.2234,8.2234,8.2234,8.2234,19947.0
2016-08-12 13:55:00,9.33,9.34,9.33,9.33,280032.0,8.2234,8.2322,8.2234,8.2234,280032.0
2016-08-12 14:00:00,9.34,9.34,9.33,9.33,85899.0,8.2322,8.2322,8.2234,8.2234,85899.0
2016-08-12 14:05:00,9.33,9.34,9.33,9.33,117003.0,8.2234,8.2322,8.2234,8.2234,117003.0
2016-08-12 14:10:00,9.33,9.34,9.33,9.34,49767.0,8.2234,8.2322,8.2234,8.2322,49767.0
2016-08-12 14:15:00,9.34,9.34,9.33,9.33,48396.0,8.2322,8.2322,8.2234,8.2234,48396.0
2016-08-12 14:20:00,9.33,9.34,9.33,9.34,214035.0,8.2234,8.2322,8.2234,8.2322,214035.0
2016-08-12 14:25:00,9.33,9.34,9.33,9.34,45120.0,8.2234,8.2322,8.2234,8.2322,45120.0
2016-08-12 14:30:00,9.34,9.34,9.33,9.33,17805.0,8.2322,8.2322,8.2234,8.2234,17805.0
2016-08-12 14:35:00,9.34,9.34,9.33,9.34,188742.0,8.2322,8.2322,8.2234,8.2322,188742.0
2016-08-12 14:40:00,9.34,9.34,9.33,9.34,67353.0,8.2322,8.2322,8.2234,8.2322,67353.0
2016-08-12 14:45:00,9.34,9.35,9.34,9.35,37089.0,8.2322,8.241,8.2322,8.241,37089.0
2016-08-12 14:50:00,9.35,9.35,9.34,9.35,19431.0,8.241,8.241,8.2322,8.241,19431.0
2016-08-12 14:55:00,9.35,9.35,9.34,9.34,29670.0,8.241,8.241,8.2322,8.2322,29670.0
2016-08-12 15:00:00,9.34,9.35,9.34,9.35,58569.0,8.2322,8.241,8.2322,8.241,58569.0
2016-08-12 15:05:00,9.34,9.35,9.34,9.34,27336.0,8.2322,8.241,8.2322,8.2322,27336.0
2016-08-12 15:10:00,9.34,9.35,9.34,9.35,42645.0,8.2322,8.241,8.2322,8.241,42645.0
2016-08-12 15:15:00,9.35,9.35,9.34,9.35,80076.0,8.241,8.241,8.2322,8.241,80076.0
2016-08-12 15:20:00,9.35,9.35,9.35,9.35,31503.0,8.241,8.241,8.241,8.241,31503.0
2016-08-12 15:25:00,9.35,9.35,9.35,9.35,41457.0,8.241,8.241,8.241,8.241,41457.0
2016-08-12 15:30:00,9.35,9.36,9.35,9.36,172464.0,8.241,8.2498,8.241,8.2498,172464.0
2016-08-12 15:35:00,9.36,9.37,9.36,9.36,247965.0,8.2498,8.2586,8.2498,8.2498,247965.0
2016-08-12 15:40:00,9.36,9.36,9.35,9.36,285846.0,8.2498,8.2498,8.241,8.2498,285846.0
2016-08-12 15:45:00,9.35,9.36,9.35,9.35,89847.0,8.241,8.2498,8.241,8.241,89847.0
2016-08-12 15:50:00,9.35,9.36,9.35,9.36,327834.0,8.241,8.2498,8.241,8.2498,327834.0
2016-08-12 15:55:00,9.36,9.36,9.35,9.35,669792.0,8.2498,8.2498,8.241,8.241,669792.0
2016-08-15 09:30:00,9.36,9.42,9.36,9.39,206211.0,8.2498,8.3027,8.2498,8.2762,206211.0
2016-08-15 09:35:00,9.39,9.42,9.38,9.42,274212.0,8.2762,8.3027,8.2674,8.3027,274212.0
2016-08-15 09:40:00,9.42,9.43,9.41,9.41,328035.0,8.3027,8.3115,8.2939,8.2939,328035.0
2016-08-15 09:45:00,9.41,9.43,9.4,9.42,283578.0,8.2939,8.3115,8.2851,8.3027,283578.0
2016-08-15 09:50:00,9.42,9.42,9.41,9.42,119760.0,8.3027,8.3027,8.2939,8.3027,119760.0
2016-08-15 09:55:00,9.42,9.44,9.42,9.43,118323.0,8.3027,8.3203,8.3027,8.3115,118323.0
2016-08-15 10:00:00,9.43,9.43,9.42,9.42,100170.0,8.3115,8.3115,8.3027,8.3027,100170.0
2016-08-15 10:05:00,9.42,9.42,9.38,9.39,762309.0,8.3027,8.3027,8.2674,8.2762,762309.0
2016-08-15 10:10:00,9.39,9.4,9.38,9.4,244005.0,8.2762,8.2851,8.2674,8.2851,244005.0
2016-08-15 10:15:00,9.4,9.4,9.38,9.39,463224.0,8.2851,8.2851,8.2674,8.2762,463224.0
2016-08-15 10:20:00,9.39,9.4,9.39,9.4,135522.0,8.2762,8.2851,8.2762,8.2851,135522.0
2016-08-15 10:25:00,9.4,9.41,9.4,9.4,197307.0,8.2851,8.2939,8.2851,8.2851,197307.0
2016-08-15 10:30:00,9.4,9.4,9.4,9.4,146697.0,8.2851,8.2851,8.2851,8.2851,146697.0
2016-08-15 10:35:00,9.4,9.41,9.4,9.41,42405.0,8.2851,8.2939,8.2851,8.2939,42405.0
2016-08-15 10:40:00,9.41,9.41,9.4,9.41,146667.0,8.2939,8.2939,8.2851,8.2939,146667.0
2016-08-15 10:45:00,9.41,9.41,9.41,9.41,47703.0,8.2939,8.2939,8.2939,8.2939,47703.0
2016-08-15 10:50:00,9.41,9.42,9.41,9.42,45885.0,8.2939,8.3027,8.2939,8.3027,45885.0
2016-08-15 10:55:00,9.42,9.42,9.4,9.4,214380.0,8.3027,8.3027,8.2851,8.2851,214380.0
2016-08-15 11:00:00,9.4,9.4,9.39,9.4,387750.0,8.2851,8.2851,8.2762,8.2851,387750.0
2016-08-15 11:05:00,9.39,9.41,9.39,9.4,161439.0,8.2762,8.2939,8.2762,8.2851,161439.0
2016-08-15 11:10:00,9.4,9.41,9.4,9.41,79611.0,8.2851,8.2939,8.2851,8.2939,79611.0
2016-08-15 11:15:00,9.41,9.41,9.4,9.4,60978.0,8.2939,8.2939,8.2851,8.2851,60978.0
2016-08-15 11:20:00,9.41,9.41,9.4,9.41,52920.0,8.2939,8.2939,8.2851,8.2939,52920.0
2016-08-15 11:25:00,9.41,9.41,9.4,9.4,50439.0,8.2939,8.2939,8.2851,8.2851,50439.0
2016-08-15 11:30:00,9.4,9.41,9.4,9.41,54315.0,8.2851,8.2939,8.2851,8.2939,54315.0
2016-08-15 11:35:00,9.41,9.41,9.4,9.4,46392.0,8.2939,8.2939,8.2851,8.2851,46392.0
2016-08-15 11:40:00,9.41,9.41,9.4,9.41,154305.0,8.2939,8.2939,8.2851,8.2939,154305.0
2016-08-15 11:45:00,9.41,9.41,9.41,9.41,28674.0,8.2939,8.2939,8.2939,8.2939,28674.0
2016-08-15 11:50:00,9.41,9.41,9.4,9.4,45576.0,8.2939,8.2939,8.2851,8.2851,45576.0
2016-08-15 11:55:00,9.41,9.41,9.4,9.4,40233.0,8.2939,8.2939,8.2851,8.2851,40233.0
2016-08-15 12:00:00,9.4,9.4,9.4,9.4,54609.0,8.2851,8.2851,8.2851,8.2851,54609.0
2016-08-15 12:05:00,9.4,9.4,9.4,9.4,44190.0,8.2851,8.2851,8.2851,8.2851,44190.0
2016-08-15 12:10:00,9.4,9.4,9.4,9.4,50133.0,8.2851,8.2851,8.2851,8.2851,50133.0
2016-08-15 12:15:00,9.4,9.4,9.4,9.4,33789.0,8.2851,8.2851,8.2851,8.2851,33789.0
2016-08-15 12:20:00,9.4,9.4,9.4,9.4,28770.0,8.2851,8.2851,8.2851,8.2851,28770.0
2016-08-15 12:25:00,9.4,9.4,9.4,9.4,130971.0,8.2851,8.2851,8.2851,8.2851,130971.0
2016-08-15 12:30:00,9.4,9.4,9.4,9.4,28128.0,8.2851,8.2851,8.2851,8.2851,28128.0
2016-08-15 12:35:00,9.4,9.4,9.4,9.4,23139.0,8.2851,8.2851,8.2851,8.2851,23139.0
2016-08-15 12:40:00,9.4,9.4,9.4,9.4,48732.0,8.2851,8.2851,8.2851,8.2851,48732.0
2016-08-15 12:45:00,9.4,9.4,9.4,9.4,15066.0,8.2851,8.2851,8.2851,8.2851,15066.0
2016-08-15 12:50:00,9.4,9.4,9.39,9.4,159234.0,8.2851,8.2851,8.2762,8.2851,159234.0
2016-08-15 12:55:00,9.4,9.4,9.39,9.39,54783.0,8.2851,8.2851,8.2762,8.2762,54783.0
2016-08-15 13:00:00,9.39,9.4,9.39,9.39,30264.0,8.2762,8.2851,8.2762,8.2762,30264.0
2016-08-15 13:05:00,9.4,9.4,9.39,9.39,34833.0,8.2851,8.2851,8.2762,8.2762,34833.0
2016-08-15 13:10:00,9.39,9.4,9.39,9.4,44346.0,8.2762,8.2851,8.2762,8.2851,44346.0
2016-08-15 13:15:00,9.39,9.39,9.39,9.39,18900.0,8.2762,8.2762,8.2762,8.2762,18900.0
2016-08-15 13:20:00,9.39,9.39,9.39,9.39,8172.0,8.2762,8.2762,8.2762,8.2762,8172.0
2016-08-15 13:25:00,9.39,9.39,9.38,9.39,51576.0,8.2762,8.2762,8.2674,8.2762,51576.0
2016-08-15 13:30:00,9.39,9.39,9.38,9.38,71958.0,8.2762,8.2762,8.2674,8.2674,71958.0
2016-08-15 13:35:00,9.38,9.39,9.38,9.38,64905.0,8.2674,8.2762,8.2674,8.2674,64905.0
2016-08-15 13:40:00,9.38,9.39,9.38,9.38,94407.0,8.2674,8.2762,8.2674,8.2674,94407.0
2016-08-15 13:45:00,9.38,9.39,9.38,9.39,42852.0,8.2674,8.2762,8.2674,8.2762,42852.0
2016-08-15 13:50:00,9.39,9.4,9.38,9.4,56436.0,8.2762,8.2851,8.2674,8.2851,56436.0
2016-08-15 13:55:00,9.39,9.4,9.39,9.39,43644.0,8.2762,8.2851,8.2762,8.2762,43644.0
2016-08-15 14:00:00,9.4,9.4,9.39,9.39,36342.0,8.2851,8.2851,8.2762,8.2762,36342.0
2016-08-15 14:05:00,9.39,9.39,9.39,9.39,41568.0,8.2762,8.2762,8.2762,8.2762,41568.0
2016-08-15 14:10:00,9.39,9.39,9.38,9.39,98154.0,8.2762,8.2762,8.2674,8.2762,98154.0
2016-08-15 14:15:00,9.38,9.39,9.38,9.39,21117.0,8.2674,8.2762,8.2674,8.2762,21117.0
2016-08-15 14:20:00,9.39,9.39,9.38,9.38,80091.0,8.2762,8.2762,8.2674,8.2674,80091.0
2016-08-15 14:25:00,9.38,9.39,9.38,9.39,84396.0,8.2674,8.2762,8.2674,8.2762,84396.0
2016-08-15 14:30:00,9.38,9.39,9.38,9.39,39024.0,8.2674,8.2762,8.2674,8.2762,39024.0
2016-08-15 14:35:00,9.39,9.39,9.38,9.38,65922.0,8.2762,8.2762,8.2674,8.2674,65922.0
2016-08-15 14:40:00,9.39,9.39,9.38,9.39,33114.0,8.2762,8.2762,8.2674,8.2762,33114.0
2016-08-15 14:45:00,9.39,9.39,9.38,9.39,48726.0,8.2762,8.2762,8.2674,8.2762,48726.0
2016-08-15 14:50:00,9.39,9.39,9.38,9.38,70095.0,8.2762,8.2762,8.2674,8.2674,70095.0
2016-08-15 14:55:00,9.39,9.39,9.38,9.38,139272.0,8.2762,8.2762,8.2674,8.2674,139272.0
2016-08-15 15:00:00,9.38,9.38,9.38,9.38,144903.0,8.2674,8.2674,8.2674,8.2674,144903.0
2016-08-15 15:05:00,9.38,9.38,9.37,9.37,196395.0,8.2674,8.2674,8.2586,8.2586,196395.0
2016-08-15 15:10:00,9.37,9.37,9.37,9.37,203820.0,8.2586,8.2586,8.2586,8.2586,203820.0
2016-08-15 15:15:00,9.37,9.37,9.35,9.35,139860.0,8.2586,8.2586,8.241,8.241,139860.0
2016-08-15 15:20:00,9.36,9.36,9.35,9.35,126492.0,8.2498,8.2498,8.241,8.241,126492.0
2016-08-15 15:25:00,9.35,9.36,9.35,9.35,121416.0,8.241,8.2498,8.241,8.241,121416.0
2016-08-15 15:30:00,9.36,9.36,9.35,9.36,184875.0,8.2498,8.2498,8.241,8.2498,184875.0
2016-08-15 15:35:00,9.36,9.37,9.36,9.36,171756.0,8.2498,8.2586,8.2498,8.2498,171756.0
2016-08-15 15:40:00,9.36,9.37,9.36,9.36,191763.0,8.2498,8.2586,8.2498,8.2498,191763.0
2016-08-15 15:45:00,9.37,9.37,9.35,9.36,176307.0,8.2586,8.2586,8.241,8.2498,176307.0
2016-08-15 15:50:00,9.35,9.36,9.34,9.35,573531.0,8.241,8.2498,8.2322,8.241,573531.0
2016-08-15 15:55:00,9.35,9.35,9.33,9.34,1695051.0,8.241,8.241,8.2234,8.2322,1695051.0
2016-08-16 09:30:00,9.33,9.37,9.32,9.34,274194.0,8.2234,8.2586,8.2145,8.2322,274194.0
2016-08-16 09:35:00,9.34,9.35,9.33,9.34,80475.0,8.2322,8.241,8.2234,8.2322,80475.0
2016-08-16 09:40:00,9.34,9.36,9.34,9.34,111486.0,8.2322,8.2498,8.2322,8.2322,111486.0
2016-08-16 09:45:00,9.34,9.35,9.34,9.35,92769.0,8.2322,8.241,8.2322,8.241,92769.0
2016-08-16 09:50:00,9.35,9.36,9.34,9.35,83991.0,8.241,8.2498,8.2322,8.241,83991.0
2016-08-16 09:55:00,9.35,9.36,9.34,9.35,114579.0,8.241,8.2498,8.2322,8.241,114579.0
2016-08-16 10:00:00,9.35,9.36,9.34,9.36,185070.0,8.241,8.2498,8.2322,8.2498,185070.0
2016-08-16 10:05:00,9.35,9.36,9.34,9.34,143442.0,8.241,8.2498,8.2322,8.2322,143442.0
2016-08-16 10:10:00,9.34,9.35,9.34,9.35,98823.0,8.2322,8.241,8.2322,8.241,98823.0
2016-08-16 10:15:00,9.35,9.35,9.33,9.33,77649.0,8.241,8.241,8.2234,8.2234,77649.0
2016-08-16 10:20:00,9.33,9.33,9.33,9.33,40020.0,8.2234,8.2234,8.2234,8.2234,40020.0
2016-08-16 10:25:00,9.33,9.33,9.31,9.31,178458.0,8.2234,8.2234,8.2057,8.2057,178458.0
2016-08-16 10:30:00,9.31,9.32,9.31,9.31,115245.0,8.2057,8.2145,8.2057,8.2057,115245.0
2016-08-16 10:35:00,9.31,9.33,9.31,9.33,96147.0,8.2057,8.2234,8.2057,8.2234,96147.0
2016-08-16 10:40:00,9.32,9.33,9.32,9.32,215517.0,8.2145,8.2234,8.2145,8.2145,215517.0
2016-08-16 10:45:00,9.32,9.33,9.31,9.32,231963.0,8.2145,8.2234,8.2057,8.2145,231963.0
2016-08-16 10:50:00,9.32,9.32,9.32,9.32,38673.0,8.2145,8.2145,8.2145,8.2145,38673.0
2016-08-16 10:55:00,9.32,9.33,9.32,9.33,136380.0,8.2145,8.2234,8.2145,8.2234,136380.0
2016-08-16 11:00:00,9.33,9.34,9.33,9.34,85821.0,8.2234,8.2322,8.2234,8.2322,85821.0
2016-08-16 11:05:00,9.34,9.34,9.33,9.34,98313.0,8.2322,8.2322,8.2234,8.2322,98313.0
2016-08-16 11:10:00,9.34,9.35,9.33,9.34,77517.0,8.2322,8.241,8.2234,8.2322,77517.0
2016-08-16 11:15:00,9.33,9.34,9.33,9.34,58938.0,8.2234,8.2322,8.2234,8.2322,58938.0
2016-08-16 11:20:00,9.34,9.34,9.33,9.33,80013.0,8.2322,8.2322,8.2234,8.2234,80013.0
2016-08-16 11:25:00,9.33,9.34,9.33,9.34,102570.0,8.2234,8.2322,8.2234,8.2322,102570.0
2016-08-16 11:30:00,9.34,9.34,9.33,9.34,46572.0,8.2322,8.2322,8.2234,8.2322,46572.0
2016-08-16 11:35:00,9.34,9.34,9.33,9.33,59964.0,8.2322,8.2322,8.2234,8.2234,59964.0
2016-08-16 11:40:00,9.33,9.34,9.33,9.33,72690.0,8.2234,8.2322,8.2234,8.2234,72690.0
2016-08-16 11:45:00,9.33,9.33,9.32,9.33,90003.0,8.2234,8.2234,8.2145,8.2234,90003.0
2016-08-16 11:50:00,9.33,9.34,9.33,9.33,36663.0,8.2234,8.2322,8.2234,8.2234,36663.0
2016-08-16 11:55:00,9.33,9.34,9.33,9.34,95397.0,8.2234,8.2322,8.2234,8.2322,95397.0
2016-08-16 12:00:00,9.34,9.34,9.33,9.34,31947.0,8.2322,8.2322,8.2234,8.2322,31947.0
2016-08-16 12:05:00,9.34,9.34,9.34,9.34,57276.0,8.2322,8.2322,8.2322,8.2322,57276.0
2016-08-16 12:10:00,9.34,9.35,9.34,9.35,61713.0,8.2322,8.241,8.2322,8.241,61713.0
2016-08-16 12:15:00,9.35,9.35,9.34,9.34,49683.0,8.241,8.241,8.2322,8.2322,49683.0
2016-08-16 12:20:00,9.34,9.34,9.33,9.34,35721.0,8.2322,8.2322,8.2234,8.2322,35721.0
2016-08-16 12:25:00,9.34,9.34,9.33,9.33,125370.0,8.2322,8.2322,8.2234,8.2234,125370.0
2016-08-16 12:30:00,9.33,9.34,9.33,9.34,57939.0,8.2234,8.2322,8.2234,8.2322,57939.0
2016-08-16 12:35:00,9.34,9.34,9.34,9.34,28959.0,8.2322,8.2322,8.2322,8.2322,28959.0
2016-08-16 12:40:00,9.34,9.34,9.34,9.34,46014.0,8.2322,8.2322,8.2322,8.2322,46014.0
2016-08-16 12:45:00,9.34,9.35,9.34,9.35,62418.0,8.2322,8.241,8.2322,8.241,62418.0
2016-08-16 12:50:00,9.35,9.35,9.34,9.34,81846.0,8.241,8.241,8.2322,8.2322,81846.0
2016-08-16 12:55:00,9.34,9.35,9.34,9.34,36102.0,8.2322,8.241,8.2322,8.2322,36102.0
2016-08-16 13:00:00,9.34,9.35,9.34,9.34,20556.0,8.2322,8.241,8.2322,8.2322,20556.0
2016-08-16 13:05:00,9.35,9.35,9.34,9.34,24054.0,8.241,8.241,8.2322,8.2322,24054.0
2016-08-16 13:10:00,9.34,9.34,9.34,9.34,21978.0,8.2322,8.2322,8.2322,8.2322,21978.0
2016-08-16 13:15:00,9.34,9.34,9.32,9.32,154887.0,8.2322,8.2322,8.2145,8.2145,154887.0
2016-08-16 13:20:00,9.32,9.33,9.32,9.32,26658.0,8.2145,8.2234,8.2145,8.2145,26658.0
2016-08-16 13:25:00,9.33,9.33,9.32,9.33,52233.0,8.2234,8.2234,8.2145,8.2234,52233.0
2016-08-16 13:30:00,9.32,9.33,9.32,9.33,36408.0,8.2145,8.2234,8.2145,8.2234,36408.0
2016-08-16 13:35:00,9.33,9.33,9.32,9.33,65328.0,8.2234,8.2234,8.2145,8.2234,65328.0
2016-08-16 13:40:00,9.33,9.34,9.33,9.34,65481.0,8.2234,8.2322,8.2234,8.2322,65481.0
2016-08-16 13:45:00,9.34,9.34,9.32,9.33,106593.0,8.2322,8.2322,8.2145,8.2234,106593.0
2016-08-16 13:50:00,9.33,9.33,9.33,9.33,20109.0,8.2234,8.2234,8.2234,8.2234,20109.0
2016-08-16 13:55:00,9.33,9.33,9.33,9.33,42279.0,8.2234,8.2234,8.2234,8.2234,42279.0
2016-08-16 14:00:00,9.33,9.33,9.33,9.33,31623.0,8.2234,8.2234,8.2234,8.2234,31623.0
2016-08-16 14:05:00,9.33,9.33,9.32,9.32,430830.0,8.2234,8.2234,8.2145,8.2145,430830.0
2016-08-16 14:10:00,9.32,9.32,9.31,9.32,122511.0,8.2145,8.2145,8.2057,8.2145,122511.0
2016-08-16 14:15:00,9.32,9.32,9.3,9.32,152469.0,8.2145,8.2145,8.1969,8.2145,152469.0
2016-08-16 14:20:00,9.32,9.32,9.31,9.31,333993.0,8.2145,8.2145,8.2057,8.2057,333993.0
2016-08-16 14:25:00,9.31,9.31,9.3,9.31,102033.0,8.2057,8.2057,8.1969,8.2057,102033.0
2016-08-16 14:30:00,9.31,9.31,9.3,9.31,123852.0,8.2057,8.2057,8.1969,8.2057,123852.0
2016-08-16 14:35:00,9.31,9.31,9.31,9.31,43500.0,8.2057,8.2057,8.2057,8.2057,43500.0
2016-08-16 14:40:00,9.31,9.31,9.31,9.31,111795.0,8.2057,8.2057,8.2057,8.2057,111795.0
2016-08-16 14:45:00,9.31,9.31,9.3,9.3,174900.0,8.2057,8.2057,8.1969,8.1969,174900.0
2016-08-16 14:50:00,9.31,9.32,9.3,9.32,105285.0,8.2057,8.2145,8.1969,8.2145,105285.0
2016-08-16 14:55:00,9.32,9.33,9.32,9.32,132633.0,8.2145,8.2234,8.2145,8.2145,132633.0
2016-08-16 15:00:00,9.32,9.33,9.32,9.32,559515.0,8.2145,8.2234,8.2145,8.2145,559515.0
2016-08-16 15:05:00,9.32,9.33,9.32,9.32,91278.0,8.2145,8.2234,8.2145,8.2145,91278.0
2016-08-16 15:10:00,9.32,9.33,9.31,9.32,255054.0,8.2145,8.2234,8.2057,8.2145,255054.0
2016-08-16 15:15:00,9.31,9.32,9.31,9.32,123192.0,8.2057,8.2145,8.2057,8.2145,123192.0
2016-08-16 15:20:00,9.32,9.34,9.32,9.34,137706.0,8.2145,8.2322,8.2145,8.2322,137706.0
2016-08-16 15:25:00,9.34,9.34,9.33,9.33,132822.0,8.2322,8.2322,8.2234,8.2234,132822.0
2016-08-16 15:30:00,9.33,9.33,9.31,9.32,494361.0,8.2234,8.2234,8.2057,8.2145,494361.0
2016-08-16 15:35:00,9.32,9.33,9.32,9.33,156840.0,8.2145,8.2234,8.2145,8.2234,156840.0
2016-08-16 15:40:00,9.33,9.34,9.33,9.33,298248.0,8.2234,8.2322,8.2234,8.2234,298248.0
2016-08-16 15:45:00,9.33,9.33,9.33,9.33,139458.0,8.2234,8.2234,8.2234,8.2234,139458.0
2016-08-16 15:50:00,9.33,9.33,9.33,9.33,470718.0,8.2234,8.2234,8.2234,8.2234,470718.0
2016-08-16 15:55:00,9.33,9.33,9.32,9.32,829092.0,8.2234,8.2234,8.2145,8.2145,829092.0
2016-08-17 09:30:00,9.32,9.35,9.31,9.33,276729.0,8.2145,8.241,8.2057,8.2234,276729.0
2016-08-17 09:35:00,9.33,9.34,9.3,9.31,111240.0,8.2234,8.2322,8.1969,8.2057,111240.0
2016-08-17 09:40:00,9.3,9.32,9.3,9.31,150444.0,8.1969,8.2145,8.1969,8.2057,150444.0
2016-08-17 09:45:00,9.32,9.34,9.31,9.34,109572.0,8.2145,8.2322,8.2057,8.2322,109572.0
2016-08-17 09:50:00,9.34,9.34,9.32,9.33,102513.0,8.2322,8.2322,8.2145,8.2234,102513.0
2016-08-17 09:55:00,9.33,9.34,9.33,9.33,90855.0,8.2234,8.2322,8.2234,8.2234,90855.0
2016-08-17 10:00:00,9.33,9.34,9.32,9.33,78924.0,8.2234,8.2322,8.2145,8.2234,78924.0
2016-08-17 10:05:00,9.33,9.33,9.32,9.32,61845.0,8.2234,8.2234,8.2145,8.2145,61845.0
2016-08-17 10:10:00,9.32,9.32,9.3,9.31,170589.0,8.2145,8.2145,8.1969,8.2057,170589.0
2016-08-17 10:15:00,9.31,9.31,9.3,9.31,67308.0,8.2057,8.2057,8.1969,8.2057,67308.0
2016-08-17 10:20:00,9.31,9.31,9.29,9.3,292209.0,8.2057,8.2057,8.1881,8.1969,292209.0
2016-08-17 10:25:00,9.3,9.3,9.28,9.28,273477.0,8.1969,8.1969,8.1793,8.1793,273477.0
2016-08-17 10:30:00,9.28,9.3,9.27,9.3,304983.0,8.1793,8.1969,8.1705,8.1969,304983.0
2016-08-17 10:35:00,9.3,9.3,9.28,9.28,365340.0,8.1969,8.1969,8.1793,8.1793,365340.0
2016-08-17 10:40:00,9.28,9.29,9.28,9.28,117675.0,8.1793,8.1881,8.1793,8.1793,117675.0
2016-08-17 10:45:00,9.28,9.29,9.28,9.28,451698.0,8.1793,8.1881,8.1793,8.1793,451698.0
2016-08-17 10:50:00,9.29,9.29,9.28,9.28,70539.0,8.1881,8.1881,8.1793,8.1793,70539.0
2016-08-17 10:55:00,9.28,9.29,9.27,9.28,210237.0,8.1793,8.1881,8.1705,8.1793,210237.0
2016-08-17 11:00:00,9.28,9.28,9.27,9.27,117876.0,8.1793,8.1793,8.1705,8.1705,117876.0
2016-08-17 11:05:00,9.28,9.28,9.27,9.28,63582.0,8.1793,8.1793,8.1705,8.1793,63582.0
2016-08-17 11:10:00,9.28,9.29,9.28,9.29,125013.0,8.1793,8.1881,8.1793,8.1881,125013.0
2016-08-17 11:15:00,9.29,9.3,9.29,9.3,43677.0,8.1881,8.1969,8.1881,8.1969,43677.0
2016-08-17 11:20:00,9.3,9.3,9.28,9.29,107445.0,8.1969,8.1969,8.1793,8.1881,107445.0
2016-08-17 11:25:00,9.29,9.29,9.28,9.28,55491.0,8.1881,8.1881,8.1793,8.1793,55491.0
2016-08-17 11:30:00,9.28,9.29,9.28,9.28,75354.0,8.1793,8.1881,8.1793,8.1793,75354.0
2016-08-17 11:35:00,9.28,9.28,9.27,9.28,57249.0,8.1793,8.1793,8.1705,8.1793,57249.0
2016-08-17 11:40:00,9.27,9.28,9.27,9.28,32034.0,8.1705,8.1793,8.1705,8.1793,32034.0
2016-08-17 11:45:00,9.28,9.29,9.28,9.28,144777.0,8.1793,8.1881,8.1793,8.1793,144777.0
2016-08-17 11:50:00,9.28,9.29,9.28,9.29,29886.0,8.1793,8.1881,8.1793,8.1881,29886.0
2016-08-17 11:55:00,9.29,9.29,9.28,9.28,78075.0,8.1881,8.1881,8.1793,8.1793,78075.0
2016-08-17 12:00:00,9.29,9.3,9.28,9.3,61665.0,8.1881,8.1969,8.1793,8.1969,61665.0
2016-08-17 12:05:00,9.3,9.3,9.29,9.3,97890.0,8.1969,8.1969,8.1881,8.1969,97890.0
2016-08-17 12:10:00,9.3,9.3,9.3,9.3,78717.0,8.1969,8.1969,8.1969,8.1969,78717.0
2016-08-17 12:15:00,9.3,9.31,9.3,9.31,46935.0,8.1969,8.2057,8.1969,8.2057,46935.0
2016-08-17 12:20:00,9.31,9.31,9.3,9.31,63726.0,8.2057,8.2057,8.1969,8.2057,63726.0
2016-08-17 12:25:00,9.31,9.32,9.31,9.32,49257.0,8.2057,8.2145,8.2057,8.2145,49257.0
2016-08-17 12:30:00,9.32,9.32,9.31,9.31,100722.0,8.2145,8.2145,8.2057,8.2057,100722.0
2016-08-17 12:35:00,9.31,9.31,9.31,9.31,35364.0,8.2057,8.2057,8.2057,8.2057,35364.0
2016-08-17 12:40:00,9.31,9.31,9.3,9.3,102090.0,8.2057,8.2057,8.1969,8.1969,102090.0
2016-08-17 12:45:00,9.3,9.31,9.3,9.31,216144.0,8.1969,8.2057,8.1969,8.2057,216144.0
2016-08-17 12:50:00,9.31,9.32,9.3,9.31,132885.0,8.2057,8.2145,8.1969,8.2057,132885.0
2016-08-17 12:55:00,9.31,9.31,9.3,9.31,43266.0,8.2057,8.2057,8.1969,8.2057,43266.0
2016-08-17 13:00:00,9.31,9.32,9.31,9.32,124539.0,8.2057,8.2145,8.2057,8.2145,124539.0
2016-08-17 13:05:00,9.32,9.32,9.31,9.31,93048.0,8.2145,8.2145,8.2057,8.2057,93048.0
2016-08-17 13:10:00,9.31,9.31,9.31,9.31,55038.0,8.2057,8.2057,8.2057,8.2057,55038.0
2016-08-17 13:15:00,9.31,9.31,9.31,9.31,55455.0,8.2057,8.2057,8.2057,8.2057,55455.0
2016-08-17 13:20:00,9.31,9.31,9.3,9.3,47160.0,8.2057,8.2057,8.1969,8.1969,47160.0
2016-08-17 13:25:00,9.3,9.31,9.3,9.31,70038.0,8.1969,8.2057,8.1969,8.2057,70038.0
2016-08-17 13:30:00,9.31,9.31,9.31,9.31,47409.0,8.2057,8.2057,8.2057,8.2057,47409.0
2016-08-17 13:35:00,9.31,9.32,9.31,9.32,128358.0,8.2057,8.2145,8.2057,8.2145,128358.0
2016-08-17 13:40:00,9.32,9.32,9.31,9.31,117642.0,8.2145,8.2145,8.2057,8.2057,117642.0
2016-08-17 13:45:00,9.31,9.31,9.31,9.31,83388.0,8.2057,8.2057,8.2057,8.2057,83388.0
2016-08-17 13:50:00,9.31,9.32,9.31,9.32,59745.0,8.2057,8.2145,8.2057,8.2145,59745.0
2016-08-17 13:55:00,9.32,9.32,9.31,9.32,159471.0,8.2145,8.2145,8.2057,8.2145,159471.0
2016-08-17 14:00:00,9.32,9.32,9.3,9.31,294111.0,8.2145,8.2145,8.1969,8.2057,294111.0
2016-08-17 14:05:00,9.31,9.32,9.31,9.32,77727.0,8.2057,8.2145,8.2057,8.2145,77727.0
2016-08-17 14:10:00,9.32,9.34,9.32,9.34,162411.0,8.2145,8.2322,8.2145,8.2322,162411.0
2016-08-17 14:15:00,9.34,9.35,9.34,9.34,246771.0,8.2322,8.241,8.2322,8.2322,246771.0
2016-08-17 14:20:00,9.35,9.35,9.34,9.35,203901.0,8.241,8.241,8.2322,8.241,203901.0
2016-08-17 14:25:00,9.35,9.35,9.34,9.35,134709.0,8.241,8.241,8.2322,8.241,134709.0
2016-08-17 14:30:00,9.35,9.35,9.34,9.35,99456.0,8.241,8.241,8.2322,8.241,99456.0
2016-08-17 14:35:00,9.35,9.35,9.34,9.35,107151.0,8.241,8.241,8.2322,8.241,107151.0
2016-08-17 14:40:00,9.35,9.36,9.35,9.36,96702.0,8.241,8.2498,8.241,8.2498,96702.0
2016-08-17 14:45:00,9.36,9.37,9.35,9.37,88353.0,8.2498,8.2586,8.241,8.2586,88353.0
2016-08-17 14:50:00,9.37,9.37,9.35,9.36,140964.0,8.2586,8.2586,8.241,8.2498,140964.0
2016-08-17 14:55:00,9.36,9.37,9.36,9.37,80436.0,8.2498,8.2586,8.2498,8.2586,80436.0
2016-08-17 15:00:00,9.37,9.37,9.36,9.36,67080.0,8.2586,8.2586,8.2498,8.2498,67080.0
2016-08-17 15:05:00,9.36,9.37,9.36,9.36,115551.0,8.2498,8.2586,8.2498,8.2498,115551.0
2016-08-17 15:10:00,9.36,9.37,9.36,9.37,82149.0,8.2498,8.2586,8.2498,8.2586,82149.0
2016-08-17 15:15:00,9.36,9.37,9.35,9.36,146784.0,8.2498,8.2586,8.241,8.2498,146784.0
2016-08-17 15:20:00,9.36,9.38,9.36,9.37,102132.0,8.2498,8.2674,8.2498,8.2586,102132.0
2016-08-17 15:25:00,9.37,9.38,9.37,9.38,99885.0,8.2586,8.2674,8.2586,8.2674,99885.0
2016-08-17 15:30:00,9.38,9.38,9.38,9.38,131721.0,8.2674,8.2674,8.2674,8.2674,131721.0
2016-08-17 15:35:00,9.38,9.39,9.38,9.39,154737.0,8.2674,8.2762,8.2674,8.2762,154737.0
2016-08-17 15:40:00,9.39,9.39,9.38,9.38,291672.0,8.2762,8.2762,8.2674,8.2674,291672.0
2016-08-17 15:45:00,9.38,9.39,9.38,9.39,346179.0,8.2674,8.2762,8.2674,8.2762,346179.0
2016-08-17 15:50:00,9.39,9.4,9.39,9.39,303267.0,8.2762,8.2851,8.2762,8.2762,303267.0
2016-08-17 15:55:00,9.39,9.4,9.39,9.39,990084.0,8.2762,8.2851,8.2762,8.2762,990084.0
2016-08-18 09:30:00,9.38,9.48,9.37,9.47,700341.0,8.2674,8.3556,8.2586,8.3468,700341.0
2016-08-18 09:35:00,9.47,9.48,9.45,9.47,297873.0,8.3468,8.3556,8.3291,8.3468,297873.0
2016-08-18 09:40:00,9.46,9.47,9.44,9.47,445800.0,8.3379,8.3468,8.3203,8.3468,445800.0
2016-08-18 09:45:00,9.47,9.5,9.46,9.5,517770.0,8.3468,8.3732,8.3379,8.3732,517770.0
2016-08-18 09:50:00,9.49,9.5,9.48,9.49,185379.0,8.3644,8.3732,8.3556,8.3644,185379.0
2016-08-18 09:55:00,9.49,9.49,9.46,9.47,223065.0,8.3644,8.3644,8.3379,8.3468,223065.0
2016-08-18 10:00:00,9.47,9.48,9.46,9.47,495849.0,8.3468,8.3556,8.3379,8.3468,495849.0
2016-08-18 10:05:00,9.47,9.48,9.46,9.48,413592.0,8.3468,8.3556,8.3379,8.3556,413592.0
2016-08-18 10:10:00,9.47,9.49,9.46,9.46,496620.0,8.3468,8.3644,8.3379,8.3379,496620.0
2016-08-18 10:15:00,9.46,9.48,9.46,9.47,291306.0,8.3379,8.3556,8.3379,8.3468,291306.0
2016-08-18 10:20:00,9.47,9.49,9.46,9.48,736215.0,8.3468,8.3644,8.3379,8.3556,736215.0
2016-08-18 10:25:00,9.48,9.5,9.48,9.5,282939.0,8.3556,8.3732,8.3556,8.3732,282939.0
2016-08-18 10:30:00,9.5,9.52,9.5,9.52,303516.0,8.3732,8.3908,8.3732,8.3908,303516.0
2016-08-18 10:35:00,9.52,9.52,9.5,9.5,224037.0,8.3908,8.3908,8.3732,8.3732,224037.0
2016-08-18 10:40:00,9.51,9.51,9.49,9.5,142020.0,8.382,8.382,8.3644,8.3732,142020.0
2016-08-18 10:45:00,9.5,9.5,9.5,9.5,116898.0,8.3732,8.3732,8.3732,8.3732,116898.0
2016-08-18 10:50:00,9.5,9.51,9.5,9.51,303258.0,8.3732,8.382,8.3732,8.382,303258.0
2016-08-18 10:55:00,9.51,9.52,9.5,9.52,258942.0,8.382,8.3908,8.3732,8.3908,258942.0
2016-08-18 11:00:00,9.51,9.51,9.51,9.51,85353.0,8.382,8.382,8.382,8.382,85353.0
2016-08-18 11:05:00,9.51,9.52,9.51,9.52,210936.0,8.382,8.3908,8.382,8.3908,210936.0
2016-08-18 11:10:00,9.52,9.52,9.51,9.51,185484.0,8.3908,8.3908,8.382,8.382,185484.0
2016-08-18 11:15:00,9.51,9.51,9.49,9.5,165282.0,8.382,8.382,8.3644,8.3732,165282.0
2016-08-18 11:20:00,9.5,9.51,9.5,9.5,220206.0,8.3732,8.382,8.3732,8.3732,220206.0
2016-08-18 11:25:00,9.51,9.51,9.5,9.51,172659.0,8.382,8.382,8.3732,8.382,172659.0
2016-08-18 11:30:00,9.51,9.52,9.5,9.52,129273.0,8.382,8.3908,8.3732,8.3908,129273.0
2016-08-18 11:35:00,9.52,9.52,9.51,9.51,146091.0,8.3908,8.3908,8.382,8.382,146091.0
2016-08-18 11:40:00,9.51,9.52,9.51,9.52,189960.0,8.382,8.3908,8.382,8.3908,189960.0
2016-08-18 11:45:00,9.52,9.53,9.52,9.53,136599.0,8.3908,8.3996,8.3908,8.3996,136599.0
2016-08-18 11:50:00,9.52,9.53,9.51,9.52,122043.0,8.3908,8.3996,8.382,8.3908,122043.0
2016-08-18 11:55:00,9.52,9.53,9.51,9.52,96915.0,8.3908,8.3996,8.382,8.3908,96915.0
2016-08-18 12:00:00,9.52,9.52,9.5,9.5,108495.0,8.3908,8.3908,8.3732,8.3732,108495.0
2016-08-18 12:05:00,9.5,9.52,9.5,9.52,100059.0,8.3732,8.3908,8.3732,8.3908,100059.0
2016-08-18 12:10:00,9.52,9.52,9.5,9.5,101658.0,8.3908,8.3908,8.3732,8.3732,101658.0
2016-08-18 12:15:00,9.5,9.5,9.5,9.5,77043.0,8.3732,8.3732,8.3732,8.3732,77043.0
2016-08-18 12:20:00,9.5,9.5,9.48,9.5,138267.0,8.3732,8.3732,8.3556,8.3732,138267.0
2016-08-18 12:25:00,9.5,9.52,9.5,9.51,574548.0,8.3732,8.3908,8.3732,8.382,574548.0
2016-08-18 12:30:00,9.51,9.52,9.5,9.51,365301.0,8.382,8.3908,8.3732,8.382,365301.0
2016-08-18 12:35:00,9.51,9.51,9.5,9.51,134772.0,8.382,8.382,8.3732,8.382,134772.0
2016-08-18 12:40:00,9.51,9.52,9.51,9.52,146196.0,8.382,8.3908,8.382,8.3908,146196.0
2016-08-18 12:45:00,9.52,9.52,9.52,9.52,45480.0,8.3908,8.3908,8.3908,8.3908,45480.0
2016-08-18 12:50:00,9.52,9.52,9.51,9.52,152817.0,8.3908,8.3908,8.382,8.3908,152817.0
2016-08-18 12:55:00,9.51,9.52,9.51,9.52,40491.0,8.382,8.3908,8.382,8.3908,40491.0
2016-08-18 13:00:00,9.52,9.52,9.51,9.52,179100.0,8.3908,8.3908,8.382,8.3908,179100.0
2016-08-18 13:05:00,9.52,9.53,9.52,9.53,169962.0,8.3908,8.3996,8.3908,8.3996,169962.0
2016-08-18 13:10:00,9.53,9.54,9.52,9.53,404274.0,8.3996,8.4085,8.3908,8.3996,404274.0
2016-08-18 13:15:00,9.53,9.53,9.52,9.53,153474.0,8.3996,8.3996,8.3908,8.3996,153474.0
2016-08-18 13:20:00,9.53,9.53,9.52,9.53,200046.0,8.3996,8.3996,8.3908,8.3996,200046.0
2016-08-18 13:25:00,9.53,9.53,9.53,9.53,45942.0,8.3996,8.3996,8.3996,8.3996,45942.0
2016-08-18 13:30:00,9.53,9.53,9.53,9.53,46842.0,8.3996,8.3996,8.3996,8.3996,46842.0
2016-08-18 13:35:00,9.53,9.54,9.53,9.54,131034.0,8.3996,8.4085,8.3996,8.4085,131034.0
2016-08-18 13:40:00,9.53,9.54,9.53,9.54,78501.0,8.3996,8.4085,8.3996,8.4085,78501.0
2016-08-18 13:45:00,9.54,9.54,9.52,9.53,131925.0,8.4085,8.4085,8.3908,8.3996,131925.0
2016-08-18 13:50:00,9.53,9.53,9.53,9.53,252429.0,8.3996,8.3996,8.3996,8.3996,252429.0
2016-08-18 13:55:00,9.53,9.54,9.53,9.53,104250.0,8.3996,8.4085,8.3996,8.3996,104250.0
2016-08-18 14:00:00,9.53,9.53,9.53,9.53,85716.0,8.3996,8.3996,8.3996,8.3996,85716.0
2016-08-18 14:05:00,9.53,9.53,9.53,9.53,45426.0,8.3996,8.3996,8.3996,8.3996,45426.0
2016-08-18 14:10:00,9.53,9.53,9.53,9.53,63012.0,8.3996,8.3996,8.3996,8.3996,63012.0
2016-08-18 14:15:00,9.53,9.54,9.53,9.53,232785.0,8.3996,8.4085,8.3996,8.3996,232785.0
2016-08-18 14:20:00,9.53,9.53,9.53,9.53,63357.0,8.3996,8.3996,8.3996,8.3996,63357.0
2016-08-18 14:25:00,9.53,9.53,9.52,9.52,137379.0,8.3996,8.3996,8.3908,8.3908,137379.0
2016-08-18 14:30:00,9.52,9.52,9.51,9.52,223719.0,8.3908,8.3908,8.382,8.3908,223719.0
2016-08-18 14:35:00,9.52,9.52,9.51,9.52,48195.0,8.3908,8.3908,8.382,8.3908,48195.0
2016-08-18 14:40:00,9.52,9.52,9.51,9.52,193815.0,8.3908,8.3908,8.382,8.3908,193815.0
2016-08-18 14:45:00,9.52,9.52,9.51,9.52,56604.0,8.3908,8.3908,8.382,8.3908,56604.0
2016-08-18 14:50:00,9.52,9.53,9.51,9.53,82290.0,8.3908,8.3996,8.382,8.3996,82290.0
2016-08-18 14:55:00,9.53,9.53,9.52,9.52,128202.0,8.3996,8.3996,8.3908,8.3908,128202.0
2016-08-18 15:00:00,9.52,9.53,9.52,9.53,65733.0,8.3908,8.3996,8.3908,8.3996,65733.0
2016-08-18 15:05:00,9.53,9.53,9.52,9.53,182535.0,8.3996,8.3996,8.3908,8.3996,182535.0
2016-08-18 15:10:00,9.53,9.53,9.52,9.53,197610.0,8.3996,8.3996,8.3908,8.3996,197610.0
2016-08-18 15:15:00,9.53,9.53,9.52,9.53,132951.0,8.3996,8.3996,8.3908,8.3996,132951.0
2016-08-18 15:20:00,9.53,9.53,9.53,9.53,83700.0,8.3996,8.3996,8.3996,8.3996,83700.0
2016-08-18 15:25:00,9.53,9.54,9.53,9.54,338883.0,8.3996,8.4085,8.3996,8.4085,338883.0
2016-08-18 15:30:00,9.54,9.54,9.53,9.54,685551.0,8.4085,8.4085,8.3996,8.4085,685551.0
2016-08-18 15:35:00,9.54,9.54,9.53,9.54,170412.0,8.4085,8.4085,8.3996,8.4085,170412.0
2016-08-18 15:40:00,9.54,9.54,9.53,9.54,357825.0,8.4085,8.4085,8.3996,8.4085,357825.0
2016-08-18 15:45:00,9.54,9.54,9.54,9.54,401349.0,8.4085,8.4085,8.4085,8.4085,401349.0
2016-08-18 15:50:00,9.54,9.55,9.54,9.55,928404.0,8.4085,8.4173,8.4085,8.4173,928404.0
2016-08-18 15:55:00,9.55,9.56,9.55,9.56,2196216.0,8.4173,8.4261,8.4173,8.4261,2196216.0
2016-08-19 09:30:00,9.52,9.54,9.5,9.53,1046793.0,8.3908,8.4085,8.3732,8.3996,1046793.0
2016-08-19 09:35:00,9.53,9.54,9.52,9.53,166245.0,8.3996,8.4085,8.3908,8.3996,166245.0
2016-08-19 09:40:00,9.54,9.55,9.53,9.55,165156.0,8.4085,8.4173,8.3996,8.4173,165156.0
2016-08-19 09:45:00,9.54,9.55,9.53,9.53,196734.0,8.4085,8.4173,8.3996,8.3996,196734.0
2016-08-19 09:50:00,9.53,9.54,9.51,9.51,298317.0,8.3996,8.4085,8.382,8.382,298317.0
2016-08-19 09:55:00,9.52,9.52,9.51,9.52,558849.0,8.3908,8.3908,8.382,8.3908,558849.0
2016-08-19 10:00:00,9.52,9.53,9.5,9.51,465495.0,8.3908,8.3996,8.3732,8.382,465495.0
2016-08-19 10:05:00,9.51,9.54,9.51,9.54,343842.0,8.382,8.4085,8.382,8.4085,343842.0
2016-08-19 10:10:00,9.54,9.54,9.52,9.54,176160.0,8.4085,8.4085,8.3908,8.4085,176160.0
2016-08-19 10:15:00,9.54,9.54,9.53,9.54,109053.0,8.4085,8.4085,8.3996,8.4085,109053.0
2016-08-19 10:20:00,9.54,9.55,9.54,9.55,136197.0,8.4085,8.4173,8.4085,8.4173,136197.0
2016-08-19 10:25:00,9.55,9.56,9.53,9.56,263253.0,8.4173,8.4261,8.3996,8.4261,263253.0
2016-08-19 10:30:00,9.56,9.58,9.56,9.57,270783.0,8.4261,8.4437,8.4261,8.4349,270783.0
2016-08-19 10:35:00,9.57,9.57,9.56,9.56,72555.0,8.4349,8.4349,8.4261,8.4261,72555.0
2016-08-19 10:40:00,9.56,9.58,9.56,9.58,190800.0,8.4261,8.4437,8.4261,8.4437,190800.0
2016-08-19 10:45:00,9.58,9.58,9.56,9.57,282864.0,8.4437,8.4437,8.4261,8.4349,282864.0
2016-08-19 10:50:00,9.57,9.58,9.57,9.57,79410.0,8.4349,8.4437,8.4349,8.4349,79410.0
2016-08-19 10:55:00,9.57,9.58,9.56,9.57,394671.0,8.4349,8.4437,8.4261,8.4349,394671.0
2016-08-19 11:00:00,9.57,9.57,9.56,9.57,203838.0,8.4349,8.4349,8.4261,8.4349,203838.0
2016-08-19 11:05:00,9.57,9.57,9.56,9.57,144885.0,8.4349,8.4349,8.4261,8.4349,144885.0
2016-08-19 11:10:00,9.57,9.58,9.57,9.57,114624.0,8.4349,8.4437,8.4349,8.4349,114624.0
2016-08-19 11:15:00,9.58,9.58,9.57,9.57,83484.0,8.4437,8.4437,8.4349,8.4349,83484.0
2016-08-19 11:20:00,9.57,9.57,9.56,9.56,62250.0,8.4349,8.4349,8.4261,8.4261,62250.0
2016-08-19 11:25:00,9.56,9.58,9.56,9.58,82536.0,8.4261,8.4437,8.4261,8.4437,82536.0
2016-08-19 11:30:00,9.57,9.58,9.56,9.56,81204.0,8.4349,8.4437,8.4261,8.4261,81204.0
2016-08-19 11:35:00,9.56,9.57,9.55,9.55,77649.0,8.4261,8.4349,8.4173,8.4173,77649.0
2016-08-19 11:40:00,9.55,9.56,9.54,9.54,111522.0,8.4173,8.4261,8.4085,8.4085,111522.0
2016-08-19 11:45:00,9.54,9.55,9.54,9.54,115194.0,8.4085,8.4173,8.4085,8.4085,115194.0
2016-08-19 11:50:00,9.54,9.54,9.53,9.53,279006.0,8.4085,8.4085,8.3996,8.3996,279006.0
2016-08-19 11:55:00,9.54,9.54,9.53,9.54,139101.0,8.4085,8.4085,8.3996,8.4085,139101.0
2016-08-19 12:00:00,9.54,9.55,9.54,9.54,193617.0,8.4085,8.4173,8.4085,8.4085,193617.0
2016-08-19 12:05:00,9.54,9.55,9.54,9.55,45555.0,8.4085,8.4173,8.4085,8.4173,45555.0
2016-08-19 12:10:00,9.55,9.55,9.55,9.55,41565.0,8.4173,8.4173,8.4173,8.4173,41565.0
2016-08-19 12:15:00,9.55,9.55,9.54,9.54,185109.0,8.4173,8.4173,8.4085,8.4085,185109.0
2016-08-19 12:20:00,9.54,9.54,9.54,9.54,49518.0,8.4085,8.4085,8.4085,8.4085,49518.0
2016-08-19 12:25:00,9.54,9.54,9.54,9.54,72645.0,8.4085,8.4085,8.4085,8.4085,72645.0
2016-08-19 12:30:00,9.54,9.55,9.54,9.54,48048.0,8.4085,8.4173,8.4085,8.4085,48048.0
2016-08-19 12:35:00,9.54,9.54,9.53,9.54,106803.0,8.4085,8.4085,8.3996,8.4085,106803.0
2016-08-19 12:40:00,9.54,9.54,9.54,9.54,151659.0,8.4085,8.4085,8.4085,8.4085,151659.0
2016-08-19 12:45:00,9.54,9.54,9.53,9.53,104970.0,8.4085,8.4085,8.3996,8.3996,104970.0
2016-08-19 12:50:00,9.53,9.53,9.52,9.52,94188.0,8.3996,8.3996,8.3908,8.3908,94188.0
2016-08-19 12:55:00,9.52,9.53,9.52,9.53,33429.0,8.3908,8.3996,8.3908,8.3996,33429.0
2016-08-19 13:00:00,9.52,9.53,9.52,9.53,34980.0,8.3908,8.3996,8.3908,8.3996,34980.0
2016-08-19 13:05:00,9.52,9.53,9.52,9.53,33669.0,8.3908,8.3996,8.3908,8.3996,33669.0
2016-08-19 13:10:00,9.53,9.53,9.52,9.52,67668.0,8.3996,8.3996,8.3908,8.3908,67668.0
2016-08-19 13:15:00,9.52,9.53,9.52,9.53,93255.0,8.3908,8.3996,8.3908,8.3996,93255.0
2016-08-19 13:20:00,9.53,9.53,9.52,9.53,108942.0,8.3996,8.3996,8.3908,8.3996,108942.0
2016-08-19 13:25:00,9.52,9.53,9.52,9.53,36453.0,8.3908,8.3996,8.3908,8.3996,36453.0
2016-08-19 13:30:00,9.53,9.53,9.52,9.53,123597.0,8.3996,8.3996,8.3908,8.3996,123597.0
2016-08-19 13:35:00,9.53,9.53,9.53,9.53,23259.0,8.3996,8.3996,8.3996,8.3996,23259.0
2016-08-19 13:40:00,9.53,9.53,9.53,9.53,52572.0,8.3996,8.3996,8.3996,8.3996,52572.0
2016-08-19 13:45:00,9.53,9.54,9.53,9.54,64704.0,8.3996,8.4085,8.3996,8.4085,64704.0
2016-08-19 13:50:00,9.54,9.54,9.54,9.54,136917.0,8.4085,8.4085,8.4085,8.4085,136917.0
2016-08-19 13:55:00,9.54,9.54,9.53,9.53,90543.0,8.4085,8.4085,8.3996,8.3996,90543.0
2016-08-19 14:00:00,9.53,9.54,9.53,9.54,44895.0,8.3996,8.4085,8.3996,8.4085,44895.0
2016-08-19 14:05:00,9.54,9.54,9.53,9.54,99528.0,8.4085,8.4085,8.3996,8.4085,99528.0
2016-08-19 14:10:00,9.54,9.54,9.53,9.54,27630.0,8.4085,8.4085,8.3996,8.4085,27630.0
2016-08-19 14:15:00,9.54,9.54,9.54,9.54,38874.0,8.4085,8.4085,8.4085,8.4085,38874.0
2016-08-19 14:20:00,9.54,9.54,9.54,9.54,57756.0,8.4085,8.4085,8.4085,8.4085,57756.0
2016-08-19 14:25:00,9.54,9.54,9.53,9.54,219024.0,8.4085,8.4085,8.3996,8.4085,219024.0
2016-08-19 14:30:00,9.54,9.56,9.54,9.54,497400.0,8.4085,8.4261,8.4085,8.4085,497400.0
2016-08-19 14:35:00,9.54,9.55,9.54,9.54,56841.0,8.4085,8.4173,8.4085,8.4085,56841.0
2016-08-19 14:40:00,9.54,9.54,9.54,9.54,37392.0,8.4085,8.4085,8.4085,8.4085,37392.0
2016-08-19 14:45:00,9.54,9.55,9.54,9.55,79755.0,8.4085,8.4173,8.4085,8.4173,79755.0
2016-08-19 14:50:00,9.55,9.56,9.54,9.56,318585.0,8.4173,8.4261,8.4085,8.4261,318585.0
2016-08-19 14:55:00,9.56,9.56,9.55,9.55,110646.0,8.4261,8.4261,8.4173,8.4173,110646.0
2016-08-19 15:00:00,9.55,9.56,9.55,9.56,53622.0,8.4173,8.4261,8.4173,8.4261,53622.0
2016-08-19 15:05:00,9.56,9.56,9.56,9.56,24951.0,8.4261,8.4261,8.4261,8.4261,24951.0
2016-08-19 15:10:00,9.56,9.56,9.55,9.55,212814.0,8.4261,8.4261,8.4173,8.4173,212814.0
2016-08-19 15:15:00,9.55,9.56,9.55,9.56,150624.0,8.4173,8.4261,8.4173,8.4261,150624.0
2016-08-19 15:20:00,9.56,9.56,9.56,9.56,170208.0,8.4261,8.4261,8.4261,8.4261,170208.0
2016-08-19 15:25:00,9.56,9.56,9.56,9.56,41604.0,8.4261,8.4261,8.4261,8.4261,41604.0
2016-08-19 15:30:00,9.56,9.56,9.56,9.56,135054.0,8.4261,8.4261,8.4261,8.4261,135054.0
2016-08-19 15:35:00,9.56,9.57,9.56,9.56,292959.0,8.4261,8.4349,8.4261,8.4261,292959.0
2016-08-19 15:40:00,9.56,9.56,9.55,9.56,123144.0,8.4261,8.4261,8.4173,8.4261,123144.0
2016-08-19 15:45:00,9.55,9.56,9.55,9.55,238638.0,8.4173,8.4261,8.4173,8.4173,238638.0
2016-08-19 15:50:00,9.56,9.56,9.55,9.56,418536.0,8.4261,8.4261,8.4173,8.4261,418536.0
2016-08-19 15:55:00,9.56,9.56,9.55,9.56,697065.0,8.4261,8.4261,8.4173,8.4261,697065.0
2016-08-22 09:30:00,9.53,9.53,9.5,9.52,213921.0,8.3996,8.3996,8.3732,8.3908,213921.0
2016-08-22 09:35:00,9.52,9.52,9.5,9.51,66300.0,8.3908,8.3908,8.3732,8.382,66300.0
2016-08-22 09:40:00,9.52,9.53,9.5,9.5,116118.0,8.3908,8.3996,8.3732,8.3732,116118.0
2016-08-22 09:45:00,9.5,9.51,9.48,9.48,139767.0,8.3732,8.382,8.3556,8.3556,139767.0
2016-08-22 09:50:00,9.48,9.5,9.48,9.49,118017.0,8.3556,8.3732,8.3556,8.3644,118017.0
2016-08-22 09:55:00,9.49,9.5,9.49,9.49,97371.0,8.3644,8.3732,8.3644,8.3644,97371.0
2016-08-22 10:00:00,9.49,9.5,9.48,9.49,107025.0,8.3644,8.3732,8.3556,8.3644,107025.0
2016-08-22 10:05:00,9.49,9.5,9.48,9.48,197493.0,8.3644,8.3732,8.3556,8.3556,197493.0
2016-08-22 10:10:00,9.48,9.49,9.47,9.49,153093.0,8.3556,8.3644,8.3468,8.3644,153093.0
2016-08-22 10:15:00,9.48,9.5,9.48,9.5,175161.0,8.3556,8.3732,8.3556,8.3732,175161.0
2016-08-22 10:20:00,9.5,9.5,9.48,9.49,308691.0,8.3732,8.3732,8.3556,8.3644,308691.0
2016-08-22 10:25:00,9.49,9.49,9.48,9.49,167982.0,8.3644,8.3644,8.3556,8.3644,167982.0
2016-08-22 10:30:00,9.49,9.5,9.48,9.48,221550.0,8.3644,8.3732,8.3556,8.3556,221550.0
2016-08-22 10:35:00,9.49,9.49,9.48,9.49,60423.0,8.3644,8.3644,8.3556,8.3644,60423.0
2016-08-22 10:40:00,9.49,9.5,9.49,9.5,124455.0,8.3644,8.3732,8.3644,8.3732,124455.0
2016-08-22 10:45:00,9.5,9.5,9.49,9.49,85959.0,8.3732,8.3732,8.3644,8.3644,85959.0
2016-08-22 10:50:00,9.49,9.49,9.49,9.49,63537.0,8.3644,8.3644,8.3644,8.3644,63537.0
2016-08-22 10:55:00,9.49,9.5,9.48,9.48,81183.0,8.3644,8.3732,8.3556,8.3556,81183.0
2016-08-22 11:00:00,9.48,9.49,9.48,9.49,43215.0,8.3556,8.3644,8.3556,8.3644,43215.0
2016-08-22 11:05:00,9.49,9.49,9.48,9.49,78114.0,8.3644,8.3644,8.3556,8.3644,78114.0
2016-08-22 11:10:00,9.49,9.49,9.48,9.49,55497.0,8.3644,8.3644,8.3556,8.3644,55497.0
2016-08-22 11:15:00,9.48,9.49,9.47,9.47,81786.0,8.3556,8.3644,8.3468,8.3468,81786.0
2016-08-22 11:20:00,9.47,9.47,9.45,9.45,204924.0,8.3468,8.3468,8.3291,8.3291,204924.0
2016-08-22 11:25:00,9.45,9.46,9.45,9.46,91617.0,8.3291,8.3379,8.3291,8.3379,91617.0
2016-08-22 11:30:00,9.46,9.46,9.45,9.46,64440.0,8.3379,8.3379,8.3291,8.3379,64440.0
2016-08-22 11:35:00,9.46,9.47,9.46,9.46,72150.0,8.3379,8.3468,8.3379,8.3379,72150.0
2016-08-22 11:40:00,9.46,9.47,9.45,9.46,104214.0,8.3379,8.3468,8.3291,8.3379,104214.0
2016-08-22 11:45:00,9.46,9.47,9.46,9.46,44550.0,8.3379,8.3468,8.3379,8.3379,44550.0
2016-08-22 11:50:00,9.46,9.48,9.46,9.48,30111.0,8.3379,8.3556,8.3379,8.3556,30111.0
2016-08-22 11:55:00,9.48,9.48,9.46,9.46,84978.0,8.3556,8.3556,8.3379,8.3379,84978.0
2016-08-22 12:00:00,9.46,9.47,9.46,9.47,57828.0,8.3379,8.3468,8.3379,8.3468,57828.0
2016-08-22 12:05:00,9.47,9.47,9.46,9.46,83739.0,8.3468,8.3468,8.3379,8.3379,83739.0
2016-08-22 12:10:00,9.46,9.46,9.46,9.46,37296.0,8.3379,8.3379,8.3379,8.3379,37296.0
2016-08-22 12:15:00,9.46,9.47,9.46,9.47,44922.0,8.3379,8.3468,8.3379,8.3468,44922.0
2016-08-22 12:20:00,9.47,9.48,9.46,9.48,142770.0,8.3468,8.3556,8.3379,8.3556,142770.0
2016-08-22 12:25:00,9.48,9.5,9.47,9.49,126309.0,8.3556,8.3732,8.3468,8.3644,126309.0
2016-08-22 12:30:00,9.49,9.49,9.48,9.49,40779.0,8.3644,8.3644,8.3556,8.3644,40779.0
2016-08-22 12:35:00,9.49,9.49,9.49,9.49,21696.0,8.3644,8.3644,8.3644,8.3644,21696.0
2016-08-22 12:40:00,9.49,9.49,9.49,9.49,49800.0,8.3644,8.3644,8.3644,8.3644,49800.0
2016-08-22 12:45:00,9.49,9.49,9.48,9.49,60231.0,8.3644,8.3644,8.3556,8.3644,60231.0
2016-08-22 12:50:00,9.49,9.49,9.48,9.49,68526.0,8.3644,8.3644,8.3556,8.3644,68526.0
2016-08-22 12:55:00,9.49,9.49,9.48,9.48,53268.0,8.3644,8.3644,8.3556,8.3556,53268.0
2016-08-22 13:00:00,9.48,9.49,9.48,9.49,39741.0,8.3556,8.3644,8.3556,8.3644,39741.0
2016-08-22 13:05:00,9.48,9.49,9.48,9.49,84108.0,8.3556,8.3644,8.3556,8.3644,84108.0
2016-08-22 13:10:00,9.49,9.49,9.48,9.49,70716.0,8.3644,8.3644,8.3556,8.3644,70716.0
2016-08-22 13:15:00,9.48,9.49,9.48,9.49,59382.0,8.3556,8.3644,8.3556,8.3644,59382.0
2016-08-22 13:20:00,9.49,9.49,9.47,9.47,83472.0,8.3644,8.3644,8.3468,8.3468,83472.0
2016-08-22 13:25:00,9.47,9.47,9.46,9.47,111054.0,8.3468,8.3468,8.3379,8.3468,111054.0
2016-08-22 13:30:00,9.47,9.47,9.46,9.47,65367.0,8.3468,8.3468,8.3379,8.3468,65367.0
2016-08-22 13:35:00,9.47,9.47,9.47,9.47,19830.0,8.3468,8.3468,8.3468,8.3468,19830.0
2016-08-22 13:40:00,9.47,9.47,9.47,9.47,34443.0,8.3468,8.3468,8.3468,8.3468,34443.0
2016-08-22 13:45:00,9.47,9.49,9.47,9.48,118170.0,8.3468,8.3644,8.3468,8.3556,118170.0
2016-08-22 13:50:00,9.48,9.49,9.48,9.48,51114.0,8.3556,8.3644,8.3556,8.3556,51114.0
2016-08-22 13:55:00,9.48,9.49,9.48,9.48,56313.0,8.3556,8.3644,8.3556,8.3556,56313.0
2016-08-22 14:00:00,9.48,9.49,9.48,9.49,109011.0,8.3556,8.3644,8.3556,8.3644,109011.0
2016-08-22 14:05:00,9.49,9.49,9.49,9.49,84297.0,8.3644,8.3644,8.3644,8.3644,84297.0
2016-08-22 14:10:00,9.49,9.49,9.48,9.49,46725.0,8.3644,8.3644,8.3556,8.3644,46725.0
2016-08-22 14:15:00,9.49,9.49,9.49,9.49,28050.0,8.3644,8.3644,8.3644,8.3644,28050.0
2016-08-22 14:20:00,9.49,9.49,9.48,9.49,144963.0,8.3644,8.3644,8.3556,8.3644,144963.0
2016-08-22 14:25:00,9.49,9.49,9.48,9.48,89226.0,8.3644,8.3644,8.3556,8.3556,89226.0
2016-08-22 14:30:00,9.48,9.48,9.47,9.48,91560.0,8.3556,8.3556,8.3468,8.3556,91560.0
2016-08-22 14:35:00,9.48,9.48,9.47,9.48,60123.0,8.3556,8.3556,8.3468,8.3556,60123.0
2016-08-22 14:40:00,9.48,9.48,9.48,9.48,49302.0,8.3556,8.3556,8.3556,8.3556,49302.0
2016-08-22 14:45:00,9.48,9.49,9.48,9.49,45954.0,8.3556,8.3644,8.3556,8.3644,45954.0
2016-08-22 14:50:00,9.49,9.49,9.48,9.48,73083.0,8.3644,8.3644,8.3556,8.3556,73083.0
2016-08-22 14:55:00,9.48,9.48,9.48,9.48,17061.0,8.3556,8.3556,8.3556,8.3556,17061.0
2016-08-22 15:00:00,9.48,9.48,9.47,9.48,77532.0,8.3556,8.3556,8.3468,8.3556,77532.0
2016-08-22 15:05:00,9.48,9.48,9.47,9.48,145956.0,8.3556,8.3556,8.3468,8.3556,145956.0
2016-08-22 15:10:00,9.48,9.48,9.47,9.48,93444.0,8.3556,8.3556,8.3468,8.3556,93444.0
2016-08-22 15:15:00,9.48,9.48,9.48,9.48,43239.0,8.3556,8.3556,8.3556,8.3556,43239.0
2016-08-22 15:20:00,9.48,9.48,9.48,9.48,64635.0,8.3556,8.3556,8.3556,8.3556,64635.0
2016-08-22 15:25:00,9.48,9.48,9.48,9.48,70794.0,8.3556,8.3556,8.3556,8.3556,70794.0
2016-08-22 15:30:00,9.48,9.48,9.48,9.48,67845.0,8.3556,8.3556,8.3556,8.3556,67845.0
2016-08-22 15:35:00,9.48,9.48,9.47,9.48,234657.0,8.3556,8.3556,8.3468,8.3556,234657.0
2016-08-22 15:40:00,9.48,9.48,9.47,9.48,133377.0,8.3556,8.3556,8.3468,8.3556,133377.0
2016-08-22 15:45:00,9.48,9.48,9.47,9.48,544620.0,8.3556,8.3556,8.3468,8.3556,544620.0
2016-08-22 15:50:00,9.47,9.48,9.47,9.48,593934.0,8.3468,8.3556,8.3468,8.3556,593934.0
2016-08-22 15:55:00,9.48,9.49,9.48,9.48,683298.0,8.3556,8.3644,8.3556,8.3556,683298.0
2016-08-23 09:30:00,9.54,9.57,9.47,9.55,328200.0,8.4085,8.4349,8.3468,8.4173,328200.0
2016-08-23 09:35:00,9.55,9.56,9.54,9.56,190434.0,8.4173,8.4261,8.4085,8.4261,190434.0
2016-08-23 09:40:00,9.56,9.56,9.55,9.56,157860.0,8.4261,8.4261,8.4173,8.4261,157860.0
2016-08-23 09:45:00,9.56,9.57,9.55,9.55,483945.0,8.4261,8.4349,8.4173,8.4173,483945.0
2016-08-23 09:50:00,9.55,9.56,9.55,9.56,180231.0,8.4173,8.4261,8.4173,8.4261,180231.0
2016-08-23 09:55:00,9.56,9.57,9.56,9.57,143811.0,8.4261,8.4349,8.4261,8.4349,143811.0
2016-08-23 10:00:00,9.57,9.58,9.56,9.58,301269.0,8.4349,8.4437,8.4261,8.4437,301269.0
2016-08-23 10:05:00,9.58,9.58,9.56,9.56,154287.0,8.4437,8.4437,8.4261,8.4261,154287.0
2016-08-23 10:10:00,9.56,9.57,9.56,9.57,133431.0,8.4261,8.4349,8.4261,8.4349,133431.0
2016-08-23 10:15:00,9.57,9.58,9.57,9.57,219144.0,8.4349,8.4437,8.4349,8.4349,219144.0
2016-08-23 10:20:00,9.57,9.58,9.56,9.57,55296.0,8.4349,8.4437,8.4261,8.4349,55296.0
2016-08-23 10:25:00,9.57,9.58,9.57,9.57,61410.0,8.4349,8.4437,8.4349,8.4349,61410.0
2016-08-23 10:30:00,9.57,9.57,9.57,9.57,11340.0,8.4349,8.4349,8.4349,8.4349,11340.0
2016-08-23 10:35:00,9.57,9.57,9.56,9.56,93159.0,8.4349,8.4349,8.4261,8.4261,93159.0
2016-08-23 10:40:00,9.56,9.56,9.55,9.56,77019.0,8.4261,8.4261,8.4173,8.4261,77019.0
2016-08-23 10:45:00,9.56,9.58,9.56,9.57,93738.0,8.4261,8.4437,8.4261,8.4349,93738.0
2016-08-23 10:50:00,9.57,9.58,9.57,9.57,130737.0,8.4349,8.4437,8.4349,8.4349,130737.0
2016-08-23 10:55:00,9.57,9.58,9.57,9.57,52623.0,8.4349,8.4437,8.4349,8.4349,52623.0
2016-08-23 11:00:00,9.57,9.57,9.56,9.56,64548.0,8.4349,8.4349,8.4261,8.4261,64548.0
2016-08-23 11:05:00,9.56,9.56,9.55,9.55,77607.0,8.4261,8.4261,8.4173,8.4173,77607.0
2016-08-23 11:10:00,9.55,9.56,9.55,9.56,97536.0,8.4173,8.4261,8.4173,8.4261,97536.0
2016-08-23 11:15:00,9.56,9.56,9.56,9.56,65349.0,8.4261,8.4261,8.4261,8.4261,65349.0
2016-08-23 11:20:00,9.56,9.56,9.56,9.56,28770.0,8.4261,8.4261,8.4261,8.4261,28770.0
2016-08-23 11:25:00,9.56,9.56,9.56,9.56,71532.0,8.4261,8.4261,8.4261,8.4261,71532.0
2016-08-23 11:30:00,9.56,9.56,9.55,9.56,101115.0,8.4261,8.4261,8.4173,8.4261,101115.0
2016-08-23 11:35:00,9.56,9.56,9.56,9.56,38016.0,8.4261,8.4261,8.4261,8.4261,38016.0
2016-08-23 11:40:00,9.56,9.56,9.56,9.56,24651.0,8.4261,8.4261,8.4261,8.4261,24651.0
2016-08-23 11:45:00,9.56,9.57,9.55,9.56,188691.0,8.4261,8.4349,8.4173,8.4261,188691.0
2016-08-23 11:50:00,9.56,9.56,9.55,9.55,28359.0,8.4261,8.4261,8.4173,8.4173,28359.0
2016-08-23 11:55:00,9.55,9.56,9.55,9.56,65274.0,8.4173,8.4261,8.4173,8.4261,65274.0
2016-08-23 12:00:00,9.55,9.56,9.55,9.55,45360.0,8.4173,8.4261,8.4173,8.4173,45360.0
2016-08-23 12:05:00,9.55,9.56,9.55,9.55,15315.0,8.4173,8.4261,8.4173,8.4173,15315.0
2016-08-23 12:10:00,9.56,9.56,9.54,9.54,251247.0,8.4261,8.4261,8.4085,8.4085,251247.0
2016-08-23 12:15:00,9.55,9.55,9.54,9.55,53088.0,8.4173,8.4173,8.4085,8.4173,53088.0
2016-08-23 12:20:00,9.54,9.55,9.53,9.54,179007.0,8.4085,8.4173,8.3996,8.4085,179007.0
2016-08-23 12:25:00,9.54,9.55,9.54,9.55,8211.0,8.4085,8.4173,8.4085,8.4173,8211.0
2016-08-23 12:30:00,9.54,9.55,9.54,9.55,38403.0,8.4085,8.4173,8.4085,8.4173,38403.0
2016-08-23 12:35:00,9.54,9.55,9.54,9.55,19764.0,8.4085,8.4173,8.4085,8.4173,19764.0
2016-08-23 12:40:00,9.55,9.55,9.54,9.55,36429.0,8.4173,8.4173,8.4085,8.4173,36429.0
2016-08-23 12:45:00,9.55,9.55,9.54,9.55,65253.0,8.4173,8.4173,8.4085,8.4173,65253.0
2016-08-23 12:50:00,9.55,9.55,9.54,9.54,43149.0,8.4173,8.4173,8.4085,8.4085,43149.0
2016-08-23 12:55:00,9.54,9.55,9.54,9.54,16209.0,8.4085,8.4173,8.4085,8.4085,16209.0
2016-08-23 13:00:00,9.54,9.55,9.54,9.55,41370.0,8.4085,8.4173,8.4085,8.4173,41370.0
2016-08-23 13:05:00,9.55,9.55,9.54,9.54,32760.0,8.4173,8.4173,8.4085,8.4085,32760.0
2016-08-23 13:10:00,9.54,9.54,9.54,9.54,34833.0,8.4085,8.4085,8.4085,8.4085,34833.0
2016-08-23 13:15:00,9.54,9.54,9.54,9.54,20706.0,8.4085,8.4085,8.4085,8.4085,20706.0
2016-08-23 13:20:00,9.54,9.55,9.54,9.54,24144.0,8.4085,8.4173,8.4085,8.4085,24144.0
2016-08-23 13:25:00,9.54,9.55,9.53,9.53,57387.0,8.4085,8.4173,8.3996,8.3996,57387.0
2016-08-23 13:30:00,9.54,9.54,9.53,9.54,17151.0,8.4085,8.4085,8.3996,8.4085,17151.0
2016-08-23 13:35:00,9.54,9.54,9.53,9.54,33600.0,8.4085,8.4085,8.3996,8.4085,33600.0
2016-08-23 13:40:00,9.54,9.54,9.53,9.54,44355.0,8.4085,8.4085,8.3996,8.4085,44355.0
2016-08-23 13:45:00,9.54,9.54,9.53,9.53,70395.0,8.4085,8.4085,8.3996,8.3996,70395.0
2016-08-23 13:50:00,9.53,9.54,9.53,9.53,67848.0,8.3996,8.4085,8.3996,8.3996,67848.0
2016-08-23 13:55:00,9.53,9.53,9.53,9.53,19470.0,8.3996,8.3996,8.3996,8.3996,19470.0
2016-08-23 14:00:00,9.53,9.53,9.52,9.53,62769.0,8.3996,8.3996,8.3908,8.3996,62769.0
2016-08-23 14:05:00,9.53,9.53,9.52,9.52,73068.0,8.3996,8.3996,8.3908,8.3908,73068.0
2016-08-23 14:10:00,9.52,9.53,9.52,9.53,22206.0,8.3908,8.3996,8.3908,8.3996,22206.0
2016-08-23 14:15:00,9.53,9.53,9.52,9.52,19314.0,8.3996,8.3996,8.3908,8.3908,19314.0
2016-08-23 14:20:00,9.53,9.53,9.51,9.52,196008.0,8.3996,8.3996,8.382,8.3908,196008.0
2016-08-23 14:25:00,9.52,9.52,9.51,9.52,132057.0,8.3908,8.3908,8.382,8.3908,132057.0
2016-08-23 14:30:00,9.52,9.53,9.52,9.53,52611.0,8.3908,8.3996,8.3908,8.3996,52611.0
2016-08-23 14:35:00,9.53,9.53,9.52,9.52,73155.0,8.3996,8.3996,8.3908,8.3908,73155.0
2016-08-23 14:40:00,9.52,9.52,9.52,9.52,37170.0,8.3908,8.3908,8.3908,8.3908,37170.0
2016-08-23 14:45:00,9.52,9.52,9.52,9.52,18912.0,8.3908,8.3908,8.3908,8.3908,18912.0
2016-08-23 14:50:00,9.52,9.52,9.52,9.52,24360.0,8.3908,8.3908,8.3908,8.3908,24360.0
2016-08-23 14:55:00,9.52,9.52,9.52,9.52,39882.0,8.3908,8.3908,8.3908,8.3908,39882.0
2016-08-23 15:00:00,9.52,9.53,9.52,9.53,122388.0,8.3908,8.3996,8.3908,8.3996,122388.0
2016-08-23 15:05:00,9.53,9.53,9.52,9.52,64887.0,8.3996,8.3996,8.3908,8.3908,64887.0
2016-08-23 15:10:00,9.52,9.53,9.52,9.53,98067.0,8.3908,8.3996,8.3908,8.3996,98067.0
2016-08-23 15:15:00,9.53,9.53,9.52,9.52,31485.0,8.3996,8.3996,8.3908,8.3908,31485.0
2016-08-23 15:20:00,9.52,9.53,9.52,9.53,51765.0,8.3908,8.3996,8.3908,8.3996,51765.0
2016-08-23 15:25:00,9.53,9.53,9.52,9.52,40857.0,8.3996,8.3996,8.3908,8.3908,40857.0
2016-08-23 15:30:00,9.53,9.53,9.52,9.53,76659.0,8.3996,8.3996,8.3908,8.3996,76659.0
2016-08-23 15:35:00,9.53,9.53,9.52,9.52,191856.0,8.3996,8.3996,8.3908,8.3908,191856.0
2016-08-23 15:40:00,9.52,9.53,9.52,9.52,112629.0,8.3908,8.3996,8.3908,8.3908,112629.0
2016-08-23 15:45:00,9.52,9.52,9.51,9.51,174225.0,8.3908,8.3908,8.382,8.382,174225.0
2016-08-23 15:50:00,9.51,9.51,9.51,9.51,110163.0,8.382,8.382,8.382,8.382,110163.0
2016-08-23 15:55:00,9.51,9.52,9.51,9.51,882738.0,8.382,8.3908,8.382,8.382,882738.0
2016-08-24 09:30:00,9.5,9.53,9.49,9.49,229338.0,8.3732,8.3996,8.3644,8.3644,229338.0
2016-08-24 09:35:00,9.49,9.52,9.49,9.51,96792.0,8.3644,8.3908,8.3644,8.382,96792.0
2016-08-24 09:40:00,9.51,9.52,9.5,9.51,172380.0,8.382,8.3908,8.3732,8.382,172380.0
2016-08-24 09:45:00,9.51,9.51,9.49,9.5,274878.0,8.382,8.382,8.3644,8.3732,274878.0
2016-08-24 09:50:00,9.5,9.5,9.49,9.5,74610.0,8.3732,8.3732,8.3644,8.3732,74610.0
2016-08-24 09:55:00,9.5,9.5,9.49,9.5,67077.0,8.3732,8.3732,8.3644,8.3732,67077.0
2016-08-24 10:00:00,9.5,9.5,9.5,9.5,78147.0,8.3732,8.3732,8.3732,8.3732,78147.0
2016-08-24 10:05:00,9.5,9.51,9.49,9.5,242802.0,8.3732,8.382,8.3644,8.3732,242802.0
2016-08-24 10:10:00,9.5,9.51,9.49,9.5,131934.0,8.3732,8.382,8.3644,8.3732,131934.0
2016-08-24 10:15:00,9.5,9.5,9.5,9.5,344757.0,8.3732,8.3732,8.3732,8.3732,344757.0
2016-08-24 10:20:00,9.5,9.5,9.47,9.49,377937.0,8.3732,8.3732,8.3468,8.3644,377937.0
2016-08-24 10:25:00,9.49,9.49,9.48,9.49,303621.0,8.3644,8.3644,8.3556,8.3644,303621.0
2016-08-24 10:30:00,9.49,9.5,9.49,9.49,192996.0,8.3644,8.3732,8.3644,8.3644,192996.0
2016-08-24 10:35:00,9.49,9.5,9.49,9.5,52746.0,8.3644,8.3732,8.3644,8.3732,52746.0
2016-08-24 10:40:00,9.5,9.5,9.5,9.5,66888.0,8.3732,8.3732,8.3732,8.3732,66888.0
2016-08-24 10:45:00,9.5,9.5,9.49,9.49,327531.0,8.3732,8.3732,8.3644,8.3644,327531.0
2016-08-24 10:50:00,9.49,9.49,9.49,9.49,52638.0,8.3644,8.3644,8.3644,8.3644,52638.0
2016-08-24 10:55:00,9.49,9.5,9.49,9.49,149277.0,8.3644,8.3732,8.3644,8.3644,149277.0
2016-08-24 11:00:00,9.5,9.5,9.49,9.5,26400.0,8.3732,8.3732,8.3644,8.3732,26400.0
2016-08-24 11:05:00,9.5,9.5,9.49,9.5,158349.0,8.3732,8.3732,8.3644,8.3732,158349.0
2016-08-24 11:10:00,9.5,9.5,9.5,9.5,361896.0,8.3732,8.3732,8.3732,8.3732,361896.0
2016-08-24 11:15:00,9.5,9.5,9.5,9.5,129015.0,8.3732,8.3732,8.3732,8.3732,129015.0
2016-08-24 11:20:00,9.5,9.5,9.49,9.5,92862.0,8.3732,8.3732,8.3644,8.3732,92862.0
2016-08-24 11:25:00,9.5,9.5,9.49,9.5,62958.0,8.3732,8.3732,8.3644,8.3732,62958.0
2016-08-24 11:30:00,9.5,9.5,9.49,9.49,42834.0,8.3732,8.3732,8.3644,8.3644,42834.0
2016-08-24 11:35:00,9.49,9.49,9.49,9.49,72837.0,8.3644,8.3644,8.3644,8.3644,72837.0
2016-08-24 11:40:00,9.49,9.5,9.49,9.5,133914.0,8.3644,8.3732,8.3644,8.3732,133914.0
2016-08-24 11:45:00,9.49,9.5,9.49,9.49,62877.0,8.3644,8.3732,8.3644,8.3644,62877.0
2016-08-24 11:50:00,9.49,9.49,9.49,9.49,86337.0,8.3644,8.3644,8.3644,8.3644,86337.0
2016-08-24 11:55:00,9.49,9.49,9.48,9.49,100923.0,8.3644,8.3644,8.3556,8.3644,100923.0
2016-08-24 12:00:00,9.49,9.49,9.49,9.49,80625.0,8.3644,8.3644,8.3644,8.3644,80625.0
2016-08-24 12:05:00,9.49,9.49,9.48,9.49,85392.0,8.3644,8.3644,8.3556,8.3644,85392.0
2016-08-24 12:10:00,9.48,9.49,9.48,9.49,122976.0,8.3556,8.3644,8.3556,8.3644,122976.0
2016-08-24 12:15:00,9.49,9.5,9.49,9.5,184995.0,8.3644,8.3732,8.3644,8.3732,184995.0
2016-08-24 12:20:00,9.5,9.5,9.49,9.5,84957.0,8.3732,8.3732,8.3644,8.3732,84957.0
2016-08-24 12:25:00,9.5,9.5,9.49,9.49,60057.0,8.3732,8.3732,8.3644,8.3644,60057.0
2016-08-24 12:30:00,9.5,9.5,9.49,9.5,196314.0,8.3732,8.3732,8.3644,8.3732,196314.0
2016-08-24 12:35:00,9.49,9.5,9.49,9.5,169434.0,8.3644,8.3732,8.3644,8.3732,169434.0
2016-08-24 12:40:00,9.5,9.5,9.5,9.5,25065.0,8.3732,8.3732,8.3732,8.3732,25065.0
2016-08-24 12:45:00,9.5,9.5,9.5,9.5,41976.0,8.3732,8.3732,8.3732,8.3732,41976.0
2016-08-24 12:50:00,9.5,9.5,9.5,9.5,146154.0,8.3732,8.3732,8.3732,8.3732,146154.0
2016-08-24 12:55:00,9.5,9.5,9.5,9.5,113703.0,8.3732,8.3732,8.3732,8.3732,113703.0
2016-08-24 13:00:00,9.5,9.51,9.5,9.5,72771.0,8.3732,8.382,8.3732,8.3732,72771.0
2016-08-24 13:05:00,9.5,9.51,9.5,9.51,65160.0,8.3732,8.382,8.3732,8.382,65160.0
2016-08-24 13:10:00,9.51,9.51,9.5,9.51,16275.0,8.382,8.382,8.3732,8.382,16275.0
2016-08-24 13:15:00,9.51,9.51,9.5,9.51,31263.0,8.382,8.382,8.3732,8.382,31263.0
2016-08-24 13:20:00,9.51,9.51,9.51,9.51,14025.0,8.382,8.382,8.382,8.382,14025.0
2016-08-24 13:25:00,9.51,9.51,9.51,9.51,36678.0,8.382,8.382,8.382,8.382,36678.0
2016-08-24 13:30:00,9.51,9.51,9.5,9.5,35754.0,8.382,8.382,8.3732,8.3732,35754.0
2016-08-24 13:35:00,9.5,9.51,9.5,9.51,138549.0,8.3732,8.382,8.3732,8.382,138549.0
2016-08-24 13:40:00,9.5,9.51,9.5,9.51,55719.0,8.3732,8.382,8.3732,8.382,55719.0
2016-08-24 13:45:00,9.5,9.51,9.5,9.51,65766.0,8.3732,8.382,8.3732,8.382,65766.0
2016-08-24 13:50:00,9.51,9.51,9.51,9.51,30744.0,8.382,8.382,8.382,8.382,30744.0
2016-08-24 13:55:00,9.51,9.51,9.51,9.51,31287.0,8.382,8.382,8.382,8.382,31287.0
2016-08-24 14:00:00,9.51,9.51,9.51,9.51,226119.0,8.382,8.382,8.382,8.382,226119.0
2016-08-24 14:05:00,9.51,9.51,9.5,9.51,47442.0,8.382,8.382,8.3732,8.382,47442.0
2016-08-24 14:10:00,9.5,9.51,9.5,9.51,116286.0,8.3732,8.382,8.3732,8.382,116286.0
2016-08-24 14:15:00,9.51,9.51,9.5,9.51,66603.0,8.382,8.382,8.3732,8.382,66603.0
2016-08-24 14:20:00,9.51,9.51,9.5,9.5,180120.0,8.382,8.382,8.3732,8.3732,180120.0
2016-08-24 14:25:00,9.5,9.51,9.5,9.5,145581.0,8.3732,8.382,8.3732,8.3732,145581.0
2016-08-24 14:30:00,9.5,9.5,9.5,9.5,28038.0,8.3732,8.3732,8.3732,8.3732,28038.0
2016-08-24 14:35:00,9.5,9.5,9.49,9.5,181554.0,8.3732,8.3732,8.3644,8.3732,181554.0
2016-08-24 14:40:00,9.5,9.5,9.5,9.5,56826.0,8.3732,8.3732,8.3732,8.3732,56826.0
2016-08-24 14:45:00,9.5,9.5,9.49,9.49,51114.0,8.3732,8.3732,8.3644,8.3644,51114.0
2016-08-24 14:50:00,9.49,9.5,9.49,9.5,65202.0,8.3644,8.3732,8.3644,8.3732,65202.0
2016-08-24 14:55:00,9.5,9.5,9.49,9.5,216714.0,8.3732,8.3732,8.3644,8.3732,216714.0
2016-08-24 15:00:00,9.5,9.5,9.49,9.5,58128.0,8.3732,8.3732,8.3644,8.3732,58128.0
2016-08-24 15:05:00,9.5,9.5,9.49,9.49,118968.0,8.3732,8.3732,8.3644,8.3644,118968.0
2016-08-24 15:10:00,9.49,9.49,9.48,9.48,192750.0,8.3644,8.3644,8.3556,8.3556,192750.0
2016-08-24 15:15:00,9.48,9.49,9.48,9.48,99750.0,8.3556,8.3644,8.3556,8.3556,99750.0
2016-08-24 15:20:00,9.48,9.49,9.48,9.48,166722.0,8.3556,8.3644,8.3556,8.3556,166722.0
2016-08-24 15:25:00,9.48,9.49,9.48,9.48,95268.0,8.3556,8.3644,8.3556,8.3556,95268.0
2016-08-24 15:30:00,9.48,9.49,9.48,9.49,445548.0,8.3556,8.3644,8.3556,8.3644,445548.0
2016-08-24 15:35:00,9.49,9.49,9.48,9.48,333498.0,8.3644,8.3644,8.3556,8.3556,333498.0
2016-08-24 15:40:00,9.48,9.48,9.47,9.48,224214.0,8.3556,8.3556,8.3468,8.3556,224214.0
2016-08-24 15:45:00,9.48,9.48,9.47,9.47,194061.0,8.3556,8.3556,8.3468,8.3468,194061.0
2016-08-24 15:50:00,9.47,9.48,9.47,9.48,364320.0,8.3468,8.3556,8.3468,8.3556,364320.0
2016-08-24 15:55:00,9.48,9.49,9.48,9.49,1124889.0,8.3556,8.3644,8.3556,8.3644,1124889.0
2016-08-25 09:30:00,9.49,9.49,9.46,9.47,228180.0,8.3644,8.3644,8.3379,8.3468,228180.0
2016-08-25 09:35:00,9.47,9.49,9.46,9.48,153147.0,8.3468,8.3644,8.3379,8.3556,153147.0
2016-08-25 09:40:00,9.48,9.48,9.47,9.48,83166.0,8.3556,8.3556,8.3468,8.3556,83166.0
2016-08-25 09:45:00,9.48,9.48,9.47,9.48,102597.0,8.3556,8.3556,8.3468,8.3556,102597.0
2016-08-25 09:50:00,9.48,9.48,9.47,9.47,123219.0,8.3556,8.3556,8.3468,8.3468,123219.0
2016-08-25 09:55:00,9.48,9.48,9.46,9.48,268167.0,8.3556,8.3556,8.3379,8.3556,268167.0
2016-08-25 10:00:00,9.48,9.49,9.47,9.49,145353.0,8.3556,8.3644,8.3468,8.3644,145353.0
2016-08-25 10:05:00,9.48,9.5,9.48,9.48,239037.0,8.3556,8.3732,8.3556,8.3556,239037.0
2016-08-25 10:10:00,9.48,9.48,9.47,9.48,378885.0,8.3556,8.3556,8.3468,8.3556,378885.0
2016-08-25 10:15:00,9.48,9.48,9.47,9.48,251679.0,8.3556,8.3556,8.3468,8.3556,251679.0
2016-08-25 10:20:00,9.47,9.48,9.47,9.47,96990.0,8.3468,8.3556,8.3468,8.3468,96990.0
2016-08-25 10:25:00,9.47,9.47,9.46,9.46,57627.0,8.3468,8.3468,8.3379,8.3379,57627.0
2016-08-25 10:30:00,9.47,9.48,9.46,9.48,77151.0,8.3468,8.3556,8.3379,8.3556,77151.0
2016-08-25 10:35:00,9.48,9.48,9.46,9.46,200868.0,8.3556,8.3556,8.3379,8.3379,200868.0
2016-08-25 10:40:00,9.46,9.47,9.46,9.47,163863.0,8.3379,8.3468,8.3379,8.3468,163863.0
2016-08-25 10:45:00,9.47,9.47,9.46,9.47,225552.0,8.3468,8.3468,8.3379,8.3468,225552.0
2016-08-25 10:50:00,9.47,9.47,9.45,9.46,200943.0,8.3468,8.3468,8.3291,8.3379,200943.0
2016-08-25 10:55:00,9.46,9.46,9.45,9.46,116853.0,8.3379,8.3379,8.3291,8.3379,116853.0
2016-08-25 11:00:00,9.46,9.47,9.46,9.47,176811.0,8.3379,8.3468,8.3379,8.3468,176811.0
2016-08-25 11:05:00,9.47,9.47,9.46,9.46,238287.0,8.3468,8.3468,8.3379,8.3379,238287.0
2016-08-25 11:10:00,9.46,9.46,9.45,9.46,60021.0,8.3379,8.3379,8.3291,8.3379,60021.0
2016-08-25 11:15:00,9.46,9.47,9.45,9.46,212583.0,8.3379,8.3468,8.3291,8.3379,212583.0
2016-08-25 11:20:00,9.46,9.47,9.45,9.46,193491.0,8.3379,8.3468,8.3291,8.3379,193491.0
2016-08-25 11:25:00,9.46,9.46,9.45,9.45,55818.0,8.3379,8.3379,8.3291,8.3291,55818.0
2016-08-25 11:30:00,9.45,9.45,9.44,9.45,162408.0,8.3291,8.3291,8.3203,8.3291,162408.0
2016-08-25 11:35:00,9.45,9.45,9.44,9.44,56238.0,8.3291,8.3291,8.3203,8.3203,56238.0
2016-08-25 11:40:00,9.44,9.44,9.42,9.43,91050.0,8.3203,8.3203,8.3027,8.3115,91050.0
2016-08-25 11:45:00,9.43,9.44,9.42,9.42,87780.0,8.3115,8.3203,8.3027,8.3027,87780.0
2016-08-25 11:50:00,9.42,9.43,9.41,9.42,247482.0,8.3027,8.3115,8.2939,8.3027,247482.0
2016-08-25 11:55:00,9.42,9.42,9.41,9.42,234900.0,8.3027,8.3027,8.2939,8.3027,234900.0
2016-08-25 12:00:00,9.42,9.42,9.41,9.41,155961.0,8.3027,8.3027,8.2939,8.2939,155961.0
2016-08-25 12:05:00,9.41,9.41,9.39,9.4,212604.0,8.2939,8.2939,8.2762,8.2851,212604.0
2016-08-25 12:10:00,9.4,9.4,9.39,9.39,110574.0,8.2851,8.2851,8.2762,8.2762,110574.0
2016-08-25 12:15:00,9.39,9.4,9.39,9.4,90981.0,8.2762,8.2851,8.2762,8.2851,90981.0
2016-08-25 12:20:00,9.4,9.4,9.39,9.4,333279.0,8.2851,8.2851,8.2762,8.2851,333279.0
2016-08-25 12:25:00,9.4,9.4,9.39,9.39,142263.0,8.2851,8.2851,8.2762,8.2762,142263.0
2016-08-25 12:30:00,9.39,9.4,9.39,9.39,93243.0,8.2762,8.2851,8.2762,8.2762,93243.0
2016-08-25 12:35:00,9.39,9.39,9.38,9.39,130086.0,8.2762,8.2762,8.2674,8.2762,130086.0
2016-08-25 12:40:00,9.39,9.4,9.39,9.39,107409.0,8.2762,8.2851,8.2762,8.2762,107409.0
2016-08-25 12:45:00,9.39,9.4,9.39,9.39,94071.0,8.2762,8.2851,8.2762,8.2762,94071.0
2016-08-25 12:50:00,9.39,9.4,9.39,9.4,78732.0,8.2762,8.2851,8.2762,8.2851,78732.0
2016-08-25 12:55:00,9.4,9.4,9.39,9.4,66126.0,8.2851,8.2851,8.2762,8.2851,66126.0
2016-08-25 13:00:00,9.4,9.4,9.4,9.4,97068.0,8.2851,8.2851,8.2851,8.2851,97068.0
2016-08-25 13:05:00,9.4,9.4,9.39,9.39,141219.0,8.2851,8.2851,8.2762,8.2762,141219.0
2016-08-25 13:10:00,9.39,9.39,9.39,9.39,42966.0,8.2762,8.2762,8.2762,8.2762,42966.0
2016-08-25 13:15:00,9.39,9.39,9.38,9.38,150561.0,8.2762,8.2762,8.2674,8.2674,150561.0
2016-08-25 13:20:00,9.38,9.38,9.37,9.38,118242.0,8.2674,8.2674,8.2586,8.2674,118242.0
2016-08-25 13:25:00,9.38,9.39,9.38,9.38,244986.0,8.2674,8.2762,8.2674,8.2674,244986.0
2016-08-25 13:30:00,9.38,9.39,9.38,9.38,102801.0,8.2674,8.2762,8.2674,8.2674,102801.0
2016-08-25 13:35:00,9.38,9.38,9.35,9.36,294819.0,8.2674,8.2674,8.241,8.2498,294819.0
2016-08-25 13:40:00,9.36,9.36,9.35,9.36,95115.0,8.2498,8.2498,8.241,8.2498,95115.0
2016-08-25 13:45:00,9.36,9.37,9.36,9.36,91500.0,8.2498,8.2586,8.2498,8.2498,91500.0
2016-08-25 13:50:00,9.36,9.38,9.36,9.38,127575.0,8.2498,8.2674,8.2498,8.2674,127575.0
2016-08-25 13:55:00,9.38,9.38,9.37,9.38,81975.0,8.2674,8.2674,8.2586,8.2674,81975.0
2016-08-25 14:00:00,9.38,9.38,9.37,9.38,107427.0,8.2674,8.2674,8.2586,8.2674,107427.0
2016-08-25 14:05:00,9.38,9.38,9.36,9.36,125553.0,8.2674,8.2674,8.2498,8.2498,125553.0
2016-08-25 14:10:00,9.37,9.37,9.36,9.37,184638.0,8.2586,8.2586,8.2498,8.2586,184638.0
2016-08-25 14:15:00,9.37,9.37,9.36,9.36,76440.0,8.2586,8.2586,8.2498,8.2498,76440.0
2016-08-25 14:20:00,9.37,9.37,9.36,9.36,85998.0,8.2586,8.2586,8.2498,8.2498,85998.0
2016-08-25 14:25:00,9.36,9.37,9.35,9.37,181149.0,8.2498,8.2586,8.241,8.2586,181149.0
2016-08-25 14:30:00,9.36,9.37,9.36,9.36,183597.0,8.2498,8.2586,8.2498,8.2498,183597.0
2016-08-25 14:35:00,9.36,9.36,9.35,9.36,172488.0,8.2498,8.2498,8.241,8.2498,172488.0
2016-08-25 14:40:00,9.36,9.36,9.35,9.36,171876.0,8.2498,8.2498,8.241,8.2498,171876.0
2016-08-25 14:45:00,9.36,9.36,9.35,9.35,99375.0,8.2498,8.2498,8.241,8.241,99375.0
2016-08-25 14:50:00,9.35,9.36,9.35,9.35,186465.0,8.241,8.2498,8.241,8.241,186465.0
2016-08-25 14:55:00,9.35,9.35,9.35,9.35,92700.0,8.241,8.241,8.241,8.241,92700.0
2016-08-25 15:00:00,9.35,9.36,9.35,9.36,107016.0,8.241,8.2498,8.241,8.2498,107016.0
2016-08-25 15:05:00,9.36,9.36,9.35,9.36,227223.0,8.2498,8.2498,8.241,8.2498,227223.0
2016-08-25 15:10:00,9.36,9.36,9.35,9.36,104718.0,8.2498,8.2498,8.241,8.2498,104718.0
2016-08-25 15:15:00,9.36,9.36,9.35,9.35,66891.0,8.2498,8.2498,8.241,8.241,66891.0
2016-08-25 15:20:00,9.35,9.36,9.35,9.35,280767.0,8.241,8.2498,8.241,8.241,280767.0
2016-08-25 15:25:00,9.35,9.36,9.35,9.35,243048.0,8.241,8.2498,8.241,8.241,243048.0
2016-08-25 15:30:00,9.35,9.36,9.34,9.36,209364.0,8.241,8.2498,8.2322,8.2498,209364.0
2016-08-25 15:35:00,9.36,9.36,9.35,9.35,170070.0,8.2498,8.2498,8.241,8.241,170070.0
2016-08-25 15:40:00,9.36,9.36,9.34,9.34,361452.0,8.2498,8.2498,8.2322,8.2322,361452.0
2016-08-25 15:45:00,9.34,9.34,9.34,9.34,280716.0,8.2322,8.2322,8.2322,8.2322,280716.0
2016-08-25 15:50:00,9.34,9.34,9.34,9.34,462525.0,8.2322,8.2322,8.2322,8.2322,462525.0
2016-08-25 15:55:00,9.34,9.35,9.34,9.35,1241793.0,8.2322,8.241,8.2322,8.241,1241793.0
2016-08-26 09:30:00,9.39,9.43,9.35,9.4,403575.0,8.2762,8.3115,8.241,8.2851,403575.0
2016-08-26 09:35:00,9.41,9.42,9.4,9.41,332796.0,8.2939,8.3027,8.2851,8.2939,332796.0
2016-08-26 09:40:00,9.41,9.41,9.39,9.41,280371.0,8.2939,8.2939,8.2762,8.2939,280371.0
2016-08-26 09:45:00,9.41,9.43,9.4,9.42,189852.0,8.2939,8.3115,8.2851,8.3027,189852.0
2016-08-26 09:50:00,9.42,9.43,9.41,9.42,430473.0,8.3027,8.3115,8.2939,8.3027,430473.0
2016-08-26 09:55:00,9.41,9.42,9.4,9.42,193914.0,8.2939,8.3027,8.2851,8.3027,193914.0
2016-08-26 10:00:00,9.41,9.45,9.4,9.44,354831.0,8.2939,8.3291,8.2851,8.3203,354831.0
2016-08-26 10:05:00,9.44,9.44,9.42,9.42,365865.0,8.3203,8.3203,8.3027,8.3027,365865.0
2016-08-26 10:10:00,9.42,9.44,9.42,9.42,484239.0,8.3027,8.3203,8.3027,8.3027,484239.0
2016-08-26 10:15:00,9.42,9.46,9.42,9.45,804645.0,8.3027,8.3379,8.3027,8.3291,804645.0
2016-08-26 10:20:00,9.45,9.47,9.45,9.46,401013.0,8.3291,8.3468,8.3291,8.3379,401013.0
2016-08-26 10:25:00,9.46,9.47,9.45,9.47,179736.0,8.3379,8.3468,8.3291,8.3468,179736.0
2016-08-26 10:30:00,9.47,9.47,9.45,9.45,326322.0,8.3468,8.3468,8.3291,8.3291,326322.0
2016-08-26 10:35:00,9.45,9.46,9.44,9.45,127536.0,8.3291,8.3379,8.3203,8.3291,127536.0
2016-08-26 10:40:00,9.45,9.45,9.42,9.42,191610.0,8.3291,8.3291,8.3027,8.3027,191610.0
2016-08-26 10:45:00,9.42,9.43,9.41,9.41,147510.0,8.3027,8.3115,8.2939,8.2939,147510.0
2016-08-26 10:50:00,9.41,9.42,9.41,9.42,181956.0,8.2939,8.3027,8.2939,8.3027,181956.0
2016-08-26 10:55:00,9.42,9.44,9.42,9.43,132159.0,8.3027,8.3203,8.3027,8.3115,132159.0
2016-08-26 11:00:00,9.43,9.44,9.43,9.44,306993.0,8.3115,8.3203,8.3115,8.3203,306993.0
2016-08-26 11:05:00,9.44,9.45,9.44,9.45,136521.0,8.3203,8.3291,8.3203,8.3291,136521.0
2016-08-26 11:10:00,9.45,9.45,9.44,9.45,154755.0,8.3291,8.3291,8.3203,8.3291,154755.0
2016-08-26 11:15:00,9.45,9.45,9.43,9.43,87666.0,8.3291,8.3291,8.3115,8.3115,87666.0
2016-08-26 11:20:00,9.43,9.44,9.43,9.44,84258.0,8.3115,8.3203,8.3115,8.3203,84258.0
2016-08-26 11:25:00,9.44,9.44,9.44,9.44,43185.0,8.3203,8.3203,8.3203,8.3203,43185.0
2016-08-26 11:30:00,9.44,9.44,9.44,9.44,47913.0,8.3203,8.3203,8.3203,8.3203,47913.0
2016-08-26 11:35:00,9.44,9.44,9.42,9.42,222324.0,8.3203,8.3203,8.3027,8.3027,222324.0
2016-08-26 11:40:00,9.42,9.42,9.4,9.4,175530.0,8.3027,8.3027,8.2851,8.2851,175530.0
2016-08-26 11:45:00,9.4,9.41,9.4,9.41,65028.0,8.2851,8.2939,8.2851,8.2939,65028.0
2016-08-26 11:50:00,9.41,9.41,9.38,9.38,214686.0,8.2939,8.2939,8.2674,8.2674,214686.0
2016-08-26 11:55:00,9.38,9.39,9.38,9.38,83172.0,8.2674,8.2762,8.2674,8.2674,83172.0
2016-08-26 12:00:00,9.38,9.38,9.37,9.37,123774.0,8.2674,8.2674,8.2586,8.2586,123774.0
2016-08-26 12:05:00,9.37,9.37,9.34,9.35,113592.0,8.2586,8.2586,8.2322,8.241,113592.0
2016-08-26 12:10:00,9.35,9.36,9.33,9.36,135513.0,8.241,8.2498,8.2234,8.2498,135513.0
2016-08-26 12:15:00,9.35,9.36,9.35,9.36,111594.0,8.241,8.2498,8.241,8.2498,111594.0
2016-08-26 12:20:00,9.36,9.37,9.35,9.36,88557.0,8.2498,8.2586,8.241,8.2498,88557.0
2016-08-26 12:25:00,9.36,9.36,9.35,9.35,48075.0,8.2498,8.2498,8.241,8.241,48075.0
2016-08-26 12:30:00,9.35,9.35,9.34,9.35,88860.0,8.241,8.241,8.2322,8.241,88860.0
2016-08-26 12:35:00,9.35,9.36,9.35,9.36,78048.0,8.241,8.2498,8.241,8.2498,78048.0
2016-08-26 12:40:00,9.36,9.37,9.35,9.37,46506.0,8.2498,8.2586,8.241,8.2586,46506.0
2016-08-26 12:45:00,9.36,9.36,9.36,9.36,51372.0,8.2498,8.2498,8.2498,8.2498,51372.0
2016-08-26 12:50:00,9.36,9.36,9.35,9.36,55239.0,8.2498,8.2498,8.241,8.2498,55239.0
2016-08-26 12:55:00,9.36,9.36,9.36,9.36,35301.0,8.2498,8.2498,8.2498,8.2498,35301.0
2016-08-26 13:00:00,9.36,9.38,9.36,9.37,147915.0,8.2498,8.2674,8.2498,8.2586,147915.0
2016-08-26 13:05:00,9.36,9.37,9.35,9.35,72897.0,8.2498,8.2586,8.241,8.241,72897.0
2016-08-26 13:10:00,9.35,9.36,9.35,9.36,21057.0,8.241,8.2498,8.241,8.2498,21057.0
2016-08-26 13:15:00,9.35,9.36,9.34,9.35,90945.0,8.241,8.2498,8.2322,8.241,90945.0
2016-08-26 13:20:00,9.35,9.35,9.34,9.35,38763.0,8.241,8.241,8.2322,8.241,38763.0
2016-08-26 13:25:00,9.35,9.36,9.35,9.36,87759.0,8.241,8.2498,8.241,8.2498,87759.0
2016-08-26 13:30:00,9.36,9.36,9.35,9.36,73134.0,8.2498,8.2498,8.241,8.2498,73134.0
2016-08-26 13:35:00,9.36,9.36,9.35,9.36,103125.0,8.2498,8.2498,8.241,8.2498,103125.0
2016-08-26 13:40:00,9.36,9.36,9.36,9.36,78189.0,8.2498,8.2498,8.2498,8.2498,78189.0
2016-08-26 13:45:00,9.36,9.36,9.36,9.36,80679.0,8.2498,8.2498,8.2498,8.2498,80679.0
2016-08-26 13:50:00,9.36,9.37,9.36,9.36,148491.0,8.2498,8.2586,8.2498,8.2498,148491.0
2016-08-26 13:55:00,9.36,9.36,9.35,9.36,167973.0,8.2498,8.2498,8.241,8.2498,167973.0
2016-08-26 14:00:00,9.36,9.36,9.36,9.36,45123.0,8.2498,8.2498,8.2498,8.2498,45123.0
2016-08-26 14:05:00,9.36,9.37,9.36,9.37,111054.0,8.2498,8.2586,8.2498,8.2586,111054.0
2016-08-26 14:10:00,9.37,9.38,9.37,9.37,156687.0,8.2586,8.2674,8.2586,8.2586,156687.0
2016-08-26 14:15:00,9.37,9.37,9.35,9.36,120660.0,8.2586,8.2586,8.241,8.2498,120660.0
2016-08-26 14:20:00,9.36,9.36,9.36,9.36,44739.0,8.2498,8.2498,8.2498,8.2498,44739.0
2016-08-26 14:25:00,9.36,9.36,9.35,9.35,153981.0,8.2498,8.2498,8.241,8.241,153981.0
2016-08-26 14:30:00,9.36,9.36,9.35,9.36,92256.0,8.2498,8.2498,8.241,8.2498,92256.0
2016-08-26 14:35:00,9.35,9.36,9.35,9.36,110520.0,8.241,8.2498,8.241,8.2498,110520.0
2016-08-26 14:40:00,9.36,9.36,9.36,9.36,83919.0,8.2498,8.2498,8.2498,8.2498,83919.0
2016-08-26 14:45:00,9.36,9.36,9.35,9.35,158127.0,8.2498,8.2498,8.241,8.241,158127.0
2016-08-26 14:50:00,9.35,9.36,9.35,9.36,89007.0,8.241,8.2498,8.241,8.2498,89007.0
2016-08-26 14:55:00,9.36,9.37,9.36,9.37,114489.0,8.2498,8.2586,8.2498,8.2586,114489.0
2016-08-26 15:00:00,9.37,9.38,9.36,9.36,192153.0,8.2586,8.2674,8.2498,8.2498,192153.0
2016-08-26 15:05:00,9.36,9.37,9.36,9.37,61914.0,8.2498,8.2586,8.2498,8.2586,61914.0
2016-08-26 15:10:00,9.37,9.38,9.37,9.38,271302.0,8.2586,8.2674,8.2586,8.2674,271302.0
2016-08-26 15:15:00,9.38,9.38,9.37,9.38,96699.0,8.2674,8.2674,8.2586,8.2674,96699.0
2016-08-26 15:20:00,9.38,9.39,9.37,9.38,178983.0,8.2674,8.2762,8.2586,8.2674,178983.0
2016-08-26 15:25:00,9.38,9.4,9.38,9.4,163083.0,8.2674,8.2851,8.2674,8.2851,163083.0
2016-08-26 15:30:00,9.4,9.4,9.39,9.4,140730.0,8.2851,8.2851,8.2762,8.2851,140730.0
2016-08-26 15:35:00,9.4,9.4,9.39,9.4,282753.0,8.2851,8.2851,8.2762,8.2851,282753.0
2016-08-26 15:40:00,9.4,9.4,9.39,9.39,275103.0,8.2851,8.2851,8.2762,8.2762,275103.0
2016-08-26 15:45:00,9.39,9.4,9.39,9.4,270876.0,8.2762,8.2851,8.2762,8.2851,270876.0
2016-08-26 15:50:00,9.4,9.4,9.39,9.39,508749.0,8.2851,8.2851,8.2762,8.2762,508749.0
2016-08-26 15:55:00,9.39,9.4,9.39,9.4,756933.0,8.2762,8.2851,8.2762,8.2851,756933.0
2016-08-29 09:30:00,9.38,9.38,9.33,9.36,304470.0,8.3199,8.3199,8.2755,8.3021,304470.0
2016-08-29 09:35:00,9.36,9.4,9.36,9.39,546741.0,8.3021,8.3376,8.3021,8.3287,546741.0
2016-08-29 09:40:00,9.39,9.41,9.39,9.4,346071.0,8.3287,8.3465,8.3287,8.3376,346071.0
2016-08-29 09:45:00,9.4,9.42,9.4,9.42,214215.0,8.3376,8.3553,8.3376,8.3553,214215.0
2016-08-29 09:50:00,9.41,9.43,9.41,9.43,335670.0,8.3465,8.3642,8.3465,8.3642,335670.0
2016-08-29 09:55:00,9.43,9.44,9.43,9.44,194817.0,8.3642,8.3731,8.3642,8.3731,194817.0
2016-08-29 10:00:00,9.43,9.44,9.43,9.44,162873.0,8.3642,8.3731,8.3642,8.3731,162873.0
2016-08-29 10:05:00,9.44,9.45,9.44,9.45,123480.0,8.3731,8.382,8.3731,8.382,123480.0
2016-08-29 10:10:00,9.44,9.46,9.44,9.45,277458.0,8.3731,8.3908,8.3731,8.382,277458.0
2016-08-29 10:15:00,9.45,9.45,9.44,9.45,123063.0,8.382,8.382,8.3731,8.382,123063.0
2016-08-29 10:20:00,9.45,9.46,9.45,9.46,124461.0,8.382,8.3908,8.382,8.3908,124461.0
2016-08-29 10:25:00,9.46,9.47,9.45,9.46,350736.0,8.3908,8.3997,8.382,8.3908,350736.0
2016-08-29 10:30:00,9.46,9.47,9.46,9.47,311094.0,8.3908,8.3997,8.3908,8.3997,311094.0
2016-08-29 10:35:00,9.47,9.48,9.47,9.48,216909.0,8.3997,8.4086,8.3997,8.4086,216909.0
2016-08-29 10:40:00,9.48,9.49,9.48,9.49,109008.0,8.4086,8.4174,8.4086,8.4174,109008.0
2016-08-29 10:45:00,9.49,9.5,9.49,9.5,132798.0,8.4174,8.4263,8.4174,8.4263,132798.0
2016-08-29 10:50:00,9.5,9.51,9.5,9.51,211794.0,8.4263,8.4352,8.4263,8.4352,211794.0
2016-08-29 10:55:00,9.51,9.53,9.51,9.52,173454.0,8.4352,8.4529,8.4352,8.444,173454.0
2016-08-29 11:00:00,9.52,9.53,9.51,9.53,95691.0,8.444,8.4529,8.4352,8.4529,95691.0
2016-08-29 11:05:00,9.52,9.53,9.52,9.53,136398.0,8.444,8.4529,8.444,8.4529,136398.0
2016-08-29 11:10:00,9.53,9.53,9.52,9.53,113298.0,8.4529,8.4529,8.444,8.4529,113298.0
2016-08-29 11:15:00,9.53,9.54,9.53,9.53,207519.0,8.4529,8.4618,8.4529,8.4529,207519.0
2016-08-29 11:20:00,9.53,9.54,9.53,9.54,127236.0,8.4529,8.4618,8.4529,8.4618,127236.0
2016-08-29 11:25:00,9.54,9.54,9.52,9.53,672690.0,8.4618,8.4618,8.444,8.4529,672690.0
2016-08-29 11:30:00,9.53,9.54,9.52,9.54,206286.0,8.4529,8.4618,8.444,8.4618,206286.0
2016-08-29 11:35:00,9.54,9.56,9.54,9.56,142689.0,8.4618,8.4795,8.4618,8.4795,142689.0
2016-08-29 11:40:00,9.56,9.56,9.55,9.56,118497.0,8.4795,8.4795,8.4707,8.4795,118497.0
2016-08-29 11:45:00,9.56,9.57,9.56,9.57,355080.0,8.4795,8.4884,8.4795,8.4884,355080.0
2016-08-29 11:50:00,9.57,9.58,9.57,9.57,302754.0,8.4884,8.4973,8.4884,8.4884,302754.0
2016-08-29 11:55:00,9.57,9.57,9.55,9.55,538125.0,8.4884,8.4884,8.4707,8.4707,538125.0
2016-08-29 12:00:00,9.56,9.56,9.54,9.54,216810.0,8.4795,8.4795,8.4618,8.4618,216810.0
2016-08-29 12:05:00,9.54,9.54,9.53,9.54,601308.0,8.4618,8.4618,8.4529,8.4618,601308.0
2016-08-29 12:10:00,9.54,9.54,9.53,9.53,213411.0,8.4618,8.4618,8.4529,8.4529,213411.0
2016-08-29 12:15:00,9.53,9.53,9.52,9.52,98172.0,8.4529,8.4529,8.444,8.444,98172.0
2016-08-29 12:20:00,9.52,9.52,9.51,9.51,237525.0,8.444,8.444,8.4352,8.4352,237525.0
2016-08-29 12:25:00,9.51,9.52,9.5,9.5,286689.0,8.4352,8.444,8.4263,8.4263,286689.0
2016-08-29 12:30:00,9.5,9.51,9.5,9.51,108282.0,8.4263,8.4352,8.4263,8.4352,108282.0
2016-08-29 12:35:00,9.51,9.52,9.51,9.52,139863.0,8.4352,8.444,8.4352,8.444,139863.0
2016-08-29 12:40:00,9.52,9.52,9.51,9.51,432564.0,8.444,8.444,8.4352,8.4352,432564.0
2016-08-29 12:45:00,9.51,9.52,9.51,9.51,149190.0,8.4352,8.444,8.4352,8.4352,149190.0
2016-08-29 12:50:00,9.51,9.52,9.51,9.51,68061.0,8.4352,8.444,8.4352,8.4352,68061.0
2016-08-29 12:55:00,9.51,9.52,9.51,9.51,88737.0,8.4352,8.444,8.4352,8.4352,88737.0
2016-08-29 13:00:00,9.51,9.52,9.51,9.52,34206.0,8.4352,8.444,8.4352,8.444,34206.0
2016-08-29 13:05:00,9.52,9.52,9.51,9.52,62304.0,8.444,8.444,8.4352,8.444,62304.0
2016-08-29 13:10:00,9.52,9.52,9.51,9.52,67530.0,8.444,8.444,8.4352,8.444,67530.0
2016-08-29 13:15:00,9.52,9.52,9.52,9.52,16425.0,8.444,8.444,8.444,8.444,16425.0
2016-08-29 13:20:00,9.52,9.52,9.51,9.51,160992.0,8.444,8.444,8.4352,8.4352,160992.0
2016-08-29 13:25:00,9.51,9.51,9.51,9.51,56385.0,8.4352,8.4352,8.4352,8.4352,56385.0
2016-08-29 13:30:00,9.51,9.52,9.51,9.52,145089.0,8.4352,8.444,8.4352,8.444,145089.0
2016-08-29 13:35:00,9.52,9.53,9.52,9.53,217587.0,8.444,8.4529,8.444,8.4529,217587.0
2016-08-29 13:40:00,9.53,9.54,9.53,9.54,57507.0,8.4529,8.4618,8.4529,8.4618,57507.0
2016-08-29 13:45:00,9.54,9.54,9.53,9.54,90489.0,8.4618,8.4618,8.4529,8.4618,90489.0
2016-08-29 13:50:00,9.54,9.54,9.54,9.54,401064.0,8.4618,8.4618,8.4618,8.4618,401064.0
2016-08-29 13:55:00,9.54,9.54,9.54,9.54,126843.0,8.4618,8.4618,8.4618,8.4618,126843.0
2016-08-29 14:00:00,9.54,9.54,9.54,9.54,53379.0,8.4618,8.4618,8.4618,8.4618,53379.0
2016-08-29 14:05:00,9.54,9.54,9.54,9.54,104814.0,8.4618,8.4618,8.4618,8.4618,104814.0
2016-08-29 14:10:00,9.54,9.54,9.54,9.54,81534.0,8.4618,8.4618,8.4618,8.4618,81534.0
2016-08-29 14:15:00,9.54,9.54,9.54,9.54,39300.0,8.4618,8.4618,8.4618,8.4618,39300.0
2016-08-29 14:20:00,9.54,9.54,9.54,9.54,44037.0,8.4618,8.4618,8.4618,8.4618,44037.0
2016-08-29 14:25:00,9.54,9.54,9.53,9.53,149328.0,8.4618,8.4618,8.4529,8.4529,149328.0
2016-08-29 14:30:00,9.53,9.53,9.52,9.52,100035.0,8.4529,8.4529,8.444,8.444,100035.0
2016-08-29 14:35:00,9.52,9.52,9.5,9.5,451377.0,8.444,8.444,8.4263,8.4263,451377.0
2016-08-29 14:40:00,9.5,9.5,9.49,9.5,102036.0,8.4263,8.4263,8.4174,8.4263,102036.0
2016-08-29 14:45:00,9.5,9.5,9.49,9.49,494286.0,8.4263,8.4263,8.4174,8.4174,494286.0
2016-08-29 14:50:00,9.49,9.5,9.49,9.5,72879.0,8.4174,8.4263,8.4174,8.4263,72879.0
2016-08-29 14:55:00,9.5,9.5,9.48,9.48,273972.0,8.4263,8.4263,8.4086,8.4086,273972.0
2016-08-29 15:00:00,9.49,9.49,9.46,9.46,397080.0,8.4174,8.4174,8.3908,8.3908,397080.0
2016-08-29 15:05:00,9.47,9.47,9.46,9.47,181494.0,8.3997,8.3997,8.3908,8.3997,181494.0
2016-08-29 15:10:00,9.47,9.49,9.47,9.48,281577.0,8.3997,8.4174,8.3997,8.4086,281577.0
2016-08-29 15:15:00,9.48,9.48,9.48,9.48,75426.0,8.4086,8.4086,8.4086,8.4086,75426.0
2016-08-29 15:20:00,9.48,9.48,9.47,9.47,239112.0,8.4086,8.4086,8.3997,8.3997,239112.0
2016-08-29 15:25:00,9.48,9.48,9.47,9.47,168225.0,8.4086,8.4086,8.3997,8.3997,168225.0
2016-08-29 15:30:00,9.47,9.47,9.46,9.46,611112.0,8.3997,8.3997,8.3908,8.3908,611112.0
2016-08-29 15:35:00,9.46,9.47,9.45,9.46,532746.0,8.3908,8.3997,8.382,8.3908,532746.0
2016-08-29 15:40:00,9.46,9.46,9.44,9.45,551322.0,8.3908,8.3908,8.3731,8.382,551322.0
2016-08-29 15:45:00,9.45,9.47,9.44,9.46,872985.0,8.382,8.3997,8.3731,8.3908,872985.0
2016-08-29 15:50:00,9.46,9.46,9.45,9.46,734193.0,8.3908,8.3908,8.382,8.3908,734193.0
2016-08-29 15:55:00,9.46,9.46,9.46,9.46,1085208.0,8.3908,8.3908,8.3908,8.3908,1085208.0
2016-08-30 09:30:00,9.46,9.48,9.45,9.48,193311.0,8.3908,8.4086,8.382,8.4086,193311.0
2016-08-30 09:35:00,9.48,9.49,9.46,9.47,119538.0,8.4086,8.4174,8.3908,8.3997,119538.0
2016-08-30 09:40:00,9.47,9.48,9.46,9.47,129930.0,8.3997,8.4086,8.3908,8.3997,129930.0
2016-08-30 09:45:00,9.47,9.5,9.47,9.5,147513.0,8.3997,8.4263,8.3997,8.4263,147513.0
2016-08-30 09:50:00,9.5,9.52,9.49,9.51,149100.0,8.4263,8.444,8.4174,8.4352,149100.0
2016-08-30 09:55:00,9.51,9.51,9.48,9.49,127488.0,8.4352,8.4352,8.4086,8.4174,127488.0
2016-08-30 10:00:00,9.49,9.49,9.46,9.47,102735.0,8.4174,8.4174,8.3908,8.3997,102735.0
2016-08-30 10:05:00,9.47,9.49,9.46,9.46,124725.0,8.3997,8.4174,8.3908,8.3908,124725.0
2016-08-30 10:10:00,9.45,9.46,9.45,9.45,109395.0,8.382,8.3908,8.382,8.382,109395.0
2016-08-30 10:15:00,9.45,9.46,9.45,9.45,145533.0,8.382,8.3908,8.382,8.382,145533.0
2016-08-30 10:20:00,9.45,9.45,9.44,9.45,96405.0,8.382,8.382,8.3731,8.382,96405.0
2016-08-30 10:25:00,9.45,9.46,9.45,9.46,44826.0,8.382,8.3908,8.382,8.3908,44826.0
2016-08-30 10:30:00,9.46,9.47,9.45,9.46,292569.0,8.3908,8.3997,8.382,8.3908,292569.0
2016-08-30 10:35:00,9.46,9.47,9.46,9.46,93921.0,8.3908,8.3997,8.3908,8.3908,93921.0
2016-08-30 10:40:00,9.46,9.47,9.46,9.47,73962.0,8.3908,8.3997,8.3908,8.3997,73962.0
2016-08-30 10:45:00,9.47,9.47,9.45,9.47,85044.0,8.3997,8.3997,8.382,8.3997,85044.0
2016-08-30 10:50:00,9.46,9.47,9.45,9.45,99888.0,8.3908,8.3997,8.382,8.382,99888.0
2016-08-30 10:55:00,9.45,9.46,9.45,9.46,45945.0,8.382,8.3908,8.382,8.3908,45945.0
2016-08-30 11:00:00,9.45,9.46,9.45,9.46,49485.0,8.382,8.3908,8.382,8.3908,49485.0
2016-08-30 11:05:00,9.46,9.47,9.45,9.45,63540.0,8.3908,8.3997,8.382,8.382,63540.0
2016-08-30 11:10:00,9.45,9.46,9.45,9.45,73359.0,8.382,8.3908,8.382,8.382,73359.0
2016-08-30 11:15:00,9.45,9.45,9.44,9.44,95319.0,8.382,8.382,8.3731,8.3731,95319.0
2016-08-30 11:20:00,9.44,9.45,9.44,9.45,195450.0,8.3731,8.382,8.3731,8.382,195450.0
2016-08-30 11:25:00,9.45,9.45,9.44,9.45,30342.0,8.382,8.382,8.3731,8.382,30342.0
2016-08-30 11:30:00,9.45,9.46,9.44,9.46,229515.0,8.382,8.3908,8.3731,8.3908,229515.0
2016-08-30 11:35:00,9.46,9.46,9.45,9.46,145491.0,8.3908,8.3908,8.382,8.3908,145491.0
2016-08-30 11:40:00,9.46,9.47,9.45,9.47,171828.0,8.3908,8.3997,8.382,8.3997,171828.0
2016-08-30 11:45:00,9.47,9.47,9.46,9.47,380166.0,8.3997,8.3997,8.3908,8.3997,380166.0
2016-08-30 11:50:00,9.47,9.49,9.47,9.49,424119.0,8.3997,8.4174,8.3997,8.4174,424119.0
2016-08-30 11:55:00,9.49,9.49,9.48,9.49,188979.0,8.4174,8.4174,8.4086,8.4174,188979.0
2016-08-30 12:00:00,9.49,9.5,9.49,9.49,75324.0,8.4174,8.4263,8.4174,8.4174,75324.0
2016-08-30 12:05:00,9.49,9.5,9.49,9.49,115866.0,8.4174,8.4263,8.4174,8.4174,115866.0
2016-08-30 12:10:00,9.49,9.49,9.49,9.49,47073.0,8.4174,8.4174,8.4174,8.4174,47073.0
2016-08-30 12:15:00,9.49,9.5,9.49,9.5,36129.0,8.4174,8.4263,8.4174,8.4263,36129.0
2016-08-30 12:20:00,9.5,9.5,9.49,9.5,50994.0,8.4263,8.4263,8.4174,8.4263,50994.0
2016-08-30 12:25:00,9.5,9.5,9.49,9.49,25710.0,8.4263,8.4263,8.4174,8.4174,25710.0
2016-08-30 12:30:00,9.49,9.5,9.49,9.5,63801.0,8.4174,8.4263,8.4174,8.4263,63801.0
2016-08-30 12:35:00,9.5,9.5,9.49,9.5,65724.0,8.4263,8.4263,8.4174,8.4263,65724.0
2016-08-30 12:40:00,9.5,9.5,9.48,9.49,42483.0,8.4263,8.4263,8.4086,8.4174,42483.0
2016-08-30 12:45:00,9.48,9.49,9.48,9.49,91788.0,8.4086,8.4174,8.4086,8.4174,91788.0
2016-08-30 12:50:00,9.49,9.49,9.48,9.49,44502.0,8.4174,8.4174,8.4086,8.4174,44502.0
2016-08-30 12:55:00,9.49,9.49,9.48,9.48,47238.0,8.4174,8.4174,8.4086,8.4086,47238.0
2016-08-30 13:00:00,9.48,9.48,9.47,9.48,52965.0,8.4086,8.4086,8.3997,8.4086,52965.0
2016-08-30 13:05:00,9.48,9.49,9.48,9.48,36408.0,8.4086,8.4174,8.4086,8.4086,36408.0
2016-08-30 13:10:00,9.48,9.49,9.48,9.48,31122.0,8.4086,8.4174,8.4086,8.4086,31122.0
2016-08-30 13:15:00,9.48,9.48,9.48,9.48,20838.0,8.4086,8.4086,8.4086,8.4086,20838.0
2016-08-30 13:20:00,9.48,9.48,9.48,9.48,38025.0,8.4086,8.4086,8.4086,8.4086,38025.0
2016-08-30 13:25:00,9.48,9.48,9.48,9.48,53559.0,8.4086,8.4086,8.4086,8.4086,53559.0
2016-08-30 13:30:00,9.48,9.49,9.48,9.48,55686.0,8.4086,8.4174,8.4086,8.4086,55686.0
2016-08-30 13:35:00,9.49,9.49,9.48,9.49,54834.0,8.4174,8.4174,8.4086,8.4174,54834.0
2016-08-30 13:40:00,9.48,9.49,9.47,9.48,102696.0,8.4086,8.4174,8.3997,8.4086,102696.0
2016-08-30 13:45:00,9.48,9.48,9.48,9.48,53187.0,8.4086,8.4086,8.4086,8.4086,53187.0
2016-08-30 13:50:00,9.48,9.48,9.48,9.48,64782.0,8.4086,8.4086,8.4086,8.4086,64782.0
2016-08-30 13:55:00,9.48,9.48,9.48,9.48,128331.0,8.4086,8.4086,8.4086,8.4086,128331.0
2016-08-30 14:00:00,9.48,9.49,9.47,9.49,440079.0,8.4086,8.4174,8.3997,8.4174,440079.0
2016-08-30 14:05:00,9.49,9.49,9.47,9.47,200211.0,8.4174,8.4174,8.3997,8.3997,200211.0
2016-08-30 14:10:00,9.47,9.48,9.47,9.47,124290.0,8.3997,8.4086,8.3997,8.3997,124290.0
2016-08-30 14:15:00,9.47,9.48,9.46,9.47,279774.0,8.3997,8.4086,8.3908,8.3997,279774.0
2016-08-30 14:20:00,9.47,9.47,9.46,9.47,672171.0,8.3997,8.3997,8.3908,8.3997,672171.0
2016-08-30 14:25:00,9.46,9.47,9.46,9.46,225402.0,8.3908,8.3997,8.3908,8.3908,225402.0
2016-08-30 14:30:00,9.46,9.47,9.45,9.47,185280.0,8.3908,8.3997,8.382,8.3997,185280.0
2016-08-30 14:35:00,9.47,9.47,9.46,9.47,82944.0,8.3997,8.3997,8.3908,8.3997,82944.0
2016-08-30 14:40:00,9.47,9.48,9.47,9.47,103272.0,8.3997,8.4086,8.3997,8.3997,103272.0
2016-08-30 14:45:00,9.48,9.48,9.47,9.47,33075.0,8.4086,8.4086,8.3997,8.3997,33075.0
2016-08-30 14:50:00,9.47,9.49,9.47,9.48,162528.0,8.3997,8.4174,8.3997,8.4086,162528.0
2016-08-30 14:55:00,9.48,9.48,9.47,9.48,168867.0,8.4086,8.4086,8.3997,8.4086,168867.0
2016-08-30 15:00:00,9.47,9.48,9.47,9.47,104895.0,8.3997,8.4086,8.3997,8.3997,104895.0
2016-08-30 15:05:00,9.47,9.47,9.47,9.47,226008.0,8.3997,8.3997,8.3997,8.3997,226008.0
2016-08-30 15:10:00,9.47,9.47,9.47,9.47,123303.0,8.3997,8.3997,8.3997,8.3997,123303.0
2016-08-30 15:15:00,9.47,9.47,9.47,9.47,119787.0,8.3997,8.3997,8.3997,8.3997,119787.0
2016-08-30 15:20:00,9.47,9.47,9.46,9.47,189084.0,8.3997,8.3997,8.3908,8.3997,189084.0
2016-08-30 15:25:00,9.47,9.48,9.46,9.48,175017.0,8.3997,8.4086,8.3908,8.4086,175017.0
2016-08-30 15:30:00,9.47,9.48,9.47,9.48,237936.0,8.3997,8.4086,8.3997,8.4086,237936.0
2016-08-30 15:35:00,9.48,9.49,9.47,9.49,147114.0,8.4086,8.4174,8.3997,8.4174,147114.0
2016-08-30 15:40:00,9.49,9.49,9.48,9.48,130728.0,8.4174,8.4174,8.4086,8.4086,130728.0
2016-08-30 15:45:00,9.49,9.49,9.48,9.48,287853.0,8.4174,8.4174,8.4086,8.4086,287853.0
2016-08-30 15:50:00,9.48,9.5,9.48,9.5,688578.0,8.4086,8.4263,8.4086,8.4263,688578.0
2016-08-30 15:55:00,9.5,9.5,9.49,9.5,1300479.0,8.4263,8.4263,8.4174,8.4263,1300479.0
2016-08-31 09:30:00,9.46,9.5,9.44,9.46,419958.0,8.3908,8.4263,8.3731,8.3908,419958.0
2016-08-31 09:35:00,9.46,9.47,9.45,9.47,210234.0,8.3908,8.3997,8.382,8.3997,210234.0
2016-08-31 09:40:00,9.47,9.49,9.46,9.46,173571.0,8.3997,8.4174,8.3908,8.3908,173571.0
2016-08-31 09:45:00,9.46,9.47,9.46,9.46,106245.0,8.3908,8.3997,8.3908,8.3908,106245.0
2016-08-31 09:50:00,9.47,9.47,9.45,9.46,365451.0,8.3997,8.3997,8.382,8.3908,365451.0
2016-08-31 09:55:00,9.46,9.47,9.46,9.47,66252.0,8.3908,8.3997,8.3908,8.3997,66252.0
2016-08-31 10:00:00,9.47,9.48,9.47,9.48,272679.0,8.3997,8.4086,8.3997,8.4086,272679.0
2016-08-31 10:05:00,9.47,9.47,9.45,9.46,551334.0,8.3997,8.3997,8.382,8.3908,551334.0
2016-08-31 10:10:00,9.47,9.47,9.46,9.47,70323.0,8.3997,8.3997,8.3908,8.3997,70323.0
2016-08-31 10:15:00,9.46,9.47,9.45,9.45,483237.0,8.3908,8.3997,8.382,8.382,483237.0
2016-08-31 10:20:00,9.46,9.46,9.45,9.46,343632.0,8.3908,8.3908,8.382,8.3908,343632.0
2016-08-31 10:25:00,9.46,9.46,9.45,9.46,111429.0,8.3908,8.3908,8.382,8.3908,111429.0
2016-08-31 10:30:00,9.46,9.46,9.45,9.45,187839.0,8.3908,8.3908,8.382,8.382,187839.0
2016-08-31 10:35:00,9.45,9.46,9.45,9.46,116223.0,8.382,8.3908,8.382,8.3908,116223.0
2016-08-31 10:40:00,9.46,9.48,9.46,9.47,87714.0,8.3908,8.4086,8.3908,8.3997,87714.0
2016-08-31 10:45:00,9.47,9.48,9.47,9.48,56247.0,8.3997,8.4086,8.3997,8.4086,56247.0
2016-08-31 10:50:00,9.48,9.48,9.47,9.47,106620.0,8.4086,8.4086,8.3997,8.3997,106620.0
2016-08-31 10:55:00,9.47,9.47,9.46,9.46,94404.0,8.3997,8.3997,8.3908,8.3908,94404.0
2016-08-31 11:00:00,9.46,9.46,9.45,9.46,100416.0,8.3908,8.3908,8.382,8.3908,100416.0
2016-08-31 11:05:00,9.46,9.46,9.45,9.45,142341.0,8.3908,8.3908,8.382,8.382,142341.0
2016-08-31 11:10:00,9.45,9.46,9.45,9.45,227028.0,8.382,8.3908,8.382,8.382,227028.0
2016-08-31 11:15:00,9.45,9.47,9.45,9.47,97296.0,8.382,8.3997,8.382,8.3997,97296.0
2016-08-31 11:20:00,9.47,9.47,9.45,9.46,168456.0,8.3997,8.3997,8.382,8.3908,168456.0
2016-08-31 11:25:00,9.46,9.48,9.46,9.48,76899.0,8.3908,8.4086,8.3908,8.4086,76899.0
2016-08-31 11:30:00,9.48,9.48,9.47,9.48,203046.0,8.4086,8.4086,8.3997,8.4086,203046.0
2016-08-31 11:35:00,9.48,9.48,9.46,9.47,150144.0,8.4086,8.4086,8.3908,8.3997,150144.0
2016-08-31 11:40:00,9.47,9.48,9.47,9.48,54660.0,8.3997,8.4086,8.3997,8.4086,54660.0
2016-08-31 11:45:00,9.48,9.48,9.47,9.48,79722.0,8.4086,8.4086,8.3997,8.4086,79722.0
2016-08-31 11:50:00,9.48,9.48,9.47,9.47,142053.0,8.4086,8.4086,8.3997,8.3997,142053.0
2016-08-31 11:55:00,9.47,9.48,9.47,9.48,64248.0,8.3997,8.4086,8.3997,8.4086,64248.0
2016-08-31 12:00:00,9.47,9.48,9.45,9.45,98319.0,8.3997,8.4086,8.382,8.382,98319.0
2016-08-31 12:05:00,9.45,9.46,9.45,9.46,94338.0,8.382,8.3908,8.382,8.3908,94338.0
2016-08-31 12:10:00,9.46,9.46,9.45,9.46,24057.0,8.3908,8.3908,8.382,8.3908,24057.0
2016-08-31 12:15:00,9.46,9.46,9.44,9.45,653004.0,8.3908,8.3908,8.3731,8.382,653004.0
2016-08-31 12:20:00,9.45,9.46,9.44,9.44,182634.0,8.382,8.3908,8.3731,8.3731,182634.0
2016-08-31 12:25:00,9.44,9.45,9.44,9.45,64629.0,8.3731,8.382,8.3731,8.382,64629.0
2016-08-31 12:30:00,9.45,9.45,9.44,9.45,135570.0,8.382,8.382,8.3731,8.382,135570.0
2016-08-31 12:35:00,9.45,9.46,9.45,9.46,163302.0,8.382,8.3908,8.382,8.3908,163302.0
2016-08-31 12:40:00,9.46,9.46,9.44,9.45,54030.0,8.3908,8.3908,8.3731,8.382,54030.0
2016-08-31 12:45:00,9.45,9.45,9.44,9.44,82380.0,8.382,8.382,8.3731,8.3731,82380.0
2016-08-31 12:50:00,9.44,9.44,9.43,9.44,30978.0,8.3731,8.3731,8.3642,8.3731,30978.0
2016-08-31 12:55:00,9.44,9.44,9.43,9.43,49269.0,8.3731,8.3731,8.3642,8.3642,49269.0
2016-08-31 13:00:00,9.43,9.44,9.43,9.43,136794.0,8.3642,8.3731,8.3642,8.3642,136794.0
2016-08-31 13:05:00,9.43,9.44,9.43,9.43,86091.0,8.3642,8.3731,8.3642,8.3642,86091.0
2016-08-31 13:10:00,9.43,9.43,9.43,9.43,129474.0,8.3642,8.3642,8.3642,8.3642,129474.0
2016-08-31 13:15:00,9.43,9.43,9.42,9.42,76776.0,8.3642,8.3642,8.3553,8.3553,76776.0
2016-08-31 13:20:00,9.43,9.43,9.42,9.43,50223.0,8.3642,8.3642,8.3553,8.3642,50223.0
2016-08-31 13:25:00,9.43,9.43,9.43,9.43,44265.0,8.3642,8.3642,8.3642,8.3642,44265.0
2016-08-31 13:30:00,9.43,9.43,9.42,9.43,72918.0,8.3642,8.3642,8.3553,8.3642,72918.0
2016-08-31 13:35:00,9.42,9.43,9.42,9.43,55290.0,8.3553,8.3642,8.3553,8.3642,55290.0
2016-08-31 13:40:00,9.43,9.43,9.43,9.43,417837.0,8.3642,8.3642,8.3642,8.3642,417837.0
2016-08-31 13:45:00,9.43,9.43,9.42,9.43,335187.0,8.3642,8.3642,8.3553,8.3642,335187.0
2016-08-31 13:50:00,9.43,9.43,9.42,9.43,133758.0,8.3642,8.3642,8.3553,8.3642,133758.0
2016-08-31 13:55:00,9.42,9.43,9.42,9.42,119145.0,8.3553,8.3642,8.3553,8.3553,119145.0
2016-08-31 14:00:00,9.42,9.42,9.41,9.42,136791.0,8.3553,8.3553,8.3465,8.3553,136791.0
2016-08-31 14:05:00,9.42,9.44,9.42,9.43,152700.0,8.3553,8.3731,8.3553,8.3642,152700.0
2016-08-31 14:10:00,9.43,9.44,9.43,9.43,59082.0,8.3642,8.3731,8.3642,8.3642,59082.0
2016-08-31 14:15:00,9.43,9.44,9.42,9.43,61785.0,8.3642,8.3731,8.3553,8.3642,61785.0
2016-08-31 14:20:00,9.43,9.43,9.43,9.43,20964.0,8.3642,8.3642,8.3642,8.3642,20964.0
2016-08-31 14:25:00,9.43,9.43,9.43,9.43,30978.0,8.3642,8.3642,8.3642,8.3642,30978.0
2016-08-31 14:30:00,9.43,9.43,9.42,9.42,58995.0,8.3642,8.3642,8.3553,8.3553,58995.0
2016-08-31 14:35:00,9.42,9.42,9.41,9.42,72582.0,8.3553,8.3553,8.3465,8.3553,72582.0
2016-08-31 14:40:00,9.42,9.42,9.41,9.42,53412.0,8.3553,8.3553,8.3465,8.3553,53412.0
2016-08-31 14:45:00,9.41,9.42,9.41,9.41,54741.0,8.3465,8.3553,8.3465,8.3465,54741.0
2016-08-31 14:50:00,9.41,9.42,9.41,9.42,94095.0,8.3465,8.3553,8.3465,8.3553,94095.0
2016-08-31 14:55:00,9.42,9.42,9.41,9.41,74952.0,8.3553,8.3553,8.3465,8.3465,74952.0
2016-08-31 15:00:00,9.41,9.42,9.41,9.42,79677.0,8.3465,8.3553,8.3465,8.3553,79677.0
2016-08-31 15:05:00,9.42,9.43,9.42,9.43,62934.0,8.3553,8.3642,8.3553,8.3642,62934.0
2016-08-31 15:10:00,9.42,9.43,9.42,9.43,147672.0,8.3553,8.3642,8.3553,8.3642,147672.0
2016-08-31 15:15:00,9.42,9.44,9.42,9.43,161220.0,8.3553,8.3731,8.3553,8.3642,161220.0
2016-08-31 15:20:00,9.43,9.43,9.42,9.43,123210.0,8.3642,8.3642,8.3553,8.3642,123210.0
2016-08-31 15:25:00,9.43,9.43,9.42,9.42,169053.0,8.3642,8.3642,8.3553,8.3553,169053.0
2016-08-31 15:30:00,9.42,9.43,9.42,9.42,169254.0,8.3553,8.3642,8.3553,8.3553,169254.0
2016-08-31 15:35:00,9.42,9.43,9.42,9.42,287163.0,8.3553,8.3642,8.3553,8.3553,287163.0
2016-08-31 15:40:00,9.42,9.43,9.42,9.42,207216.0,8.3553,8.3642,8.3553,8.3553,207216.0
2016-08-31 15:45:00,9.42,9.42,9.41,9.42,329580.0,8.3553,8.3553,8.3465,8.3553,329580.0
2016-08-31 15:50:00,9.42,9.43,9.41,9.42,764808.0,8.3553,8.3642,8.3465,8.3553,764808.0
2016-08-31 15:55:00,9.42,9.43,9.41,9.43,1439220.0,8.3553,8.3642,8.3465,8.3642,1439220.0
2016-09-01 09:30:00,9.46,9.46,9.41,9.42,379527.0,8.3908,8.3908,8.3465,8.3553,379527.0
2016-09-01 09:35:00,9.43,9.44,9.42,9.42,272253.0,8.3642,8.3731,8.3553,8.3553,272253.0
2016-09-01 09:40:00,9.42,9.43,9.41,9.42,90711.0,8.3553,8.3642,8.3465,8.3553,90711.0
2016-09-01 09:45:00,9.43,9.43,9.41,9.42,96243.0,8.3642,8.3642,8.3465,8.3553,96243.0
2016-09-01 09:50:00,9.42,9.43,9.39,9.4,114318.0,8.3553,8.3642,8.3287,8.3376,114318.0
2016-09-01 09:55:00,9.41,9.41,9.4,9.4,62259.0,8.3465,8.3465,8.3376,8.3376,62259.0
2016-09-01 10:00:00,9.4,9.41,9.39,9.4,189921.0,8.3376,8.3465,8.3287,8.3376,189921.0
2016-09-01 10:05:00,9.4,9.41,9.39,9.41,73305.0,8.3376,8.3465,8.3287,8.3465,73305.0
2016-09-01 10:10:00,9.41,9.41,9.4,9.4,101406.0,8.3465,8.3465,8.3376,8.3376,101406.0
2016-09-01 10:15:00,9.4,9.41,9.38,9.39,59970.0,8.3376,8.3465,8.3199,8.3287,59970.0
2016-09-01 10:20:00,9.39,9.39,9.36,9.38,269877.0,8.3287,8.3287,8.3021,8.3199,269877.0
2016-09-01 10:25:00,9.38,9.38,9.35,9.35,245931.0,8.3199,8.3199,8.2933,8.2933,245931.0
2016-09-01 10:30:00,9.35,9.35,9.32,9.33,499773.0,8.2933,8.2933,8.2666,8.2755,499773.0
2016-09-01 10:35:00,9.32,9.33,9.32,9.32,180657.0,8.2666,8.2755,8.2666,8.2666,180657.0
2016-09-01 10:40:00,9.32,9.33,9.31,9.33,180594.0,8.2666,8.2755,8.2578,8.2755,180594.0
2016-09-01 10:45:00,9.33,9.34,9.32,9.33,164937.0,8.2755,8.2844,8.2666,8.2755,164937.0
2016-09-01 10:50:00,9.33,9.34,9.32,9.32,243336.0,8.2755,8.2844,8.2666,8.2666,243336.0
2016-09-01 10:55:00,9.32,9.33,9.32,9.33,94473.0,8.2666,8.2755,8.2666,8.2755,94473.0
2016-09-01 11:00:00,9.33,9.33,9.31,9.32,234927.0,8.2755,8.2755,8.2578,8.2666,234927.0
2016-09-01 11:05:00,9.32,9.33,9.32,9.32,60426.0,8.2666,8.2755,8.2666,8.2666,60426.0
2016-09-01 11:10:00,9.32,9.32,9.32,9.32,73383.0,8.2666,8.2666,8.2666,8.2666,73383.0
2016-09-01 11:15:00,9.32,9.33,9.32,9.32,85017.0,8.2666,8.2755,8.2666,8.2666,85017.0
2016-09-01 11:20:00,9.32,9.34,9.32,9.34,241329.0,8.2666,8.2844,8.2666,8.2844,241329.0
2016-09-01 11:25:00,9.34,9.34,9.33,9.33,56115.0,8.2844,8.2844,8.2755,8.2755,56115.0
2016-09-01 11:30:00,9.33,9.34,9.33,9.34,61512.0,8.2755,8.2844,8.2755,8.2844,61512.0
2016-09-01 11:35:00,9.34,9.34,9.33,9.34,109551.0,8.2844,8.2844,8.2755,8.2844,109551.0
2016-09-01 11:40:00,9.34,9.34,9.33,9.33,43617.0,8.2844,8.2844,8.2755,8.2755,43617.0
2016-09-01 11:45:00,9.33,9.34,9.33,9.33,23157.0,8.2755,8.2844,8.2755,8.2755,23157.0
2016-09-01 11:50:00,9.33,9.33,9.32,9.32,155544.0,8.2755,8.2755,8.2666,8.2666,155544.0
2016-09-01 11:55:00,9.32,9.32,9.31,9.32,137406.0,8.2666,8.2666,8.2578,8.2666,137406.0
2016-09-01 12:00:00,9.32,9.32,9.31,9.32,55824.0,8.2666,8.2666,8.2578,8.2666,55824.0
2016-09-01 12:05:00,9.32,9.32,9.31,9.31,84057.0,8.2666,8.2666,8.2578,8.2578,84057.0
2016-09-01 12:10:00,9.31,9.33,9.31,9.33,89985.0,8.2578,8.2755,8.2578,8.2755,89985.0
2016-09-01 12:15:00,9.34,9.35,9.33,9.34,124608.0,8.2844,8.2933,8.2755,8.2844,124608.0
2016-09-01 12:20:00,9.34,9.37,9.34,9.36,98586.0,8.2844,8.311,8.2844,8.3021,98586.0
2016-09-01 12:25:00,9.37,9.37,9.35,9.35,108321.0,8.311,8.311,8.2933,8.2933,108321.0
2016-09-01 12:30:00,9.35,9.37,9.35,9.36,126741.0,8.2933,8.311,8.2933,8.3021,126741.0
2016-09-01 12:35:00,9.37,9.37,9.35,9.35,39198.0,8.311,8.311,8.2933,8.2933,39198.0
2016-09-01 12:40:00,9.35,9.37,9.35,9.37,51282.0,8.2933,8.311,8.2933,8.311,51282.0
2016-09-01 12:45:00,9.37,9.37,9.36,9.36,34602.0,8.311,8.311,8.3021,8.3021,34602.0
2016-09-01 12:50:00,9.36,9.37,9.36,9.36,73680.0,8.3021,8.311,8.3021,8.3021,73680.0
2016-09-01 12:55:00,9.36,9.36,9.36,9.36,23448.0,8.3021,8.3021,8.3021,8.3021,23448.0
2016-09-01 13:00:00,9.36,9.36,9.36,9.36,16071.0,8.3021,8.3021,8.3021,8.3021,16071.0
2016-09-01 13:05:00,9.36,9.36,9.35,9.35,55551.0,8.3021,8.3021,8.2933,8.2933,55551.0
2016-09-01 13:10:00,9.35,9.35,9.34,9.34,29607.0,8.2933,8.2933,8.2844,8.2844,29607.0
2016-09-01 13:15:00,9.34,9.35,9.34,9.35,61896.0,8.2844,8.2933,8.2844,8.2933,61896.0
2016-09-01 13:20:00,9.35,9.36,9.35,9.35,67524.0,8.2933,8.3021,8.2933,8.2933,67524.0
2016-09-01 13:25:00,9.36,9.36,9.35,9.35,23265.0,8.3021,8.3021,8.2933,8.2933,23265.0
2016-09-01 13:30:00,9.35,9.36,9.35,9.36,82542.0,8.2933,8.3021,8.2933,8.3021,82542.0
2016-09-01 13:35:00,9.36,9.36,9.35,9.36,102471.0,8.3021,8.3021,8.2933,8.3021,102471.0
2016-09-01 13:40:00,9.36,9.36,9.35,9.36,81705.0,8.3021,8.3021,8.2933,8.3021,81705.0
2016-09-01 13:45:00,9.36,9.36,9.35,9.35,30027.0,8.3021,8.3021,8.2933,8.2933,30027.0
2016-09-01 13:50:00,9.36,9.36,9.35,9.36,26385.0,8.3021,8.3021,8.2933,8.3021,26385.0
2016-09-01 13:55:00,9.35,9.36,9.35,9.36,29484.0,8.2933,8.3021,8.2933,8.3021,29484.0
2016-09-01 14:00:00,9.35,9.35,9.34,9.34,124365.0,8.2933,8.2933,8.2844,8.2844,124365.0
2016-09-01 14:05:00,9.34,9.35,9.34,9.34,62400.0,8.2844,8.2933,8.2844,8.2844,62400.0
2016-09-01 14:10:00,9.34,9.35,9.34,9.35,75348.0,8.2844,8.2933,8.2844,8.2933,75348.0
2016-09-01 14:15:00,9.34,9.35,9.34,9.35,47943.0,8.2844,8.2933,8.2844,8.2933,47943.0
2016-09-01 14:20:00,9.35,9.35,9.34,9.34,68631.0,8.2933,8.2933,8.2844,8.2844,68631.0
2016-09-01 14:25:00,9.34,9.36,9.34,9.36,87672.0,8.2844,8.3021,8.2844,8.3021,87672.0
2016-09-01 14:30:00,9.35,9.36,9.35,9.35,60777.0,8.2933,8.3021,8.2933,8.2933,60777.0
2016-09-01 14:35:00,9.35,9.35,9.34,9.35,76374.0,8.2933,8.2933,8.2844,8.2933,76374.0
2016-09-01 14:40:00,9.35,9.36,9.35,9.35,122184.0,8.2933,8.3021,8.2933,8.2933,122184.0
2016-09-01 14:45:00,9.35,9.36,9.35,9.36,55641.0,8.2933,8.3021,8.2933,8.3021,55641.0
2016-09-01 14:50:00,9.36,9.36,9.35,9.36,90996.0,8.3021,8.3021,8.2933,8.3021,90996.0
2016-09-01 14:55:00,9.36,9.36,9.36,9.36,34032.0,8.3021,8.3021,8.3021,8.3021,34032.0
2016-09-01 15:00:00,9.36,9.36,9.35,9.35,87270.0,8.3021,8.3021,8.2933,8.2933,87270.0
2016-09-01 15:05:00,9.35,9.35,9.34,9.34,127413.0,8.2933,8.2933,8.2844,8.2844,127413.0
2016-09-01 15:10:00,9.34,9.36,9.34,9.35,111180.0,8.2844,8.3021,8.2844,8.2933,111180.0
2016-09-01 15:15:00,9.35,9.36,9.35,9.35,98244.0,8.2933,8.3021,8.2933,8.2933,98244.0
2016-09-01 15:20:00,9.36,9.36,9.35,9.36,87144.0,8.3021,8.3021,8.2933,8.3021,87144.0
2016-09-01 15:25:00,9.36,9.36,9.35,9.36,116298.0,8.3021,8.3021,8.2933,8.3021,116298.0
2016-09-01 15:30:00,9.36,9.37,9.36,9.36,104355.0,8.3021,8.311,8.3021,8.3021,104355.0
2016-09-01 15:35:00,9.37,9.37,9.36,9.37,287364.0,8.311,8.311,8.3021,8.311,287364.0
2016-09-01 15:40:00,9.37,9.38,9.37,9.38,180507.0,8.311,8.3199,8.311,8.3199,180507.0
2016-09-01 15:45:00,9.38,9.38,9.38,9.38,167757.0,8.3199,8.3199,8.3199,8.3199,167757.0
2016-09-01 15:50:00,9.38,9.39,9.38,9.39,482904.0,8.3199,8.3287,8.3199,8.3287,482904.0
2016-09-01 15:55:00,9.39,9.39,9.39,9.39,1017231.0,8.3287,8.3287,8.3287,8.3287,1017231.0
2016-09-02 09:30:00,9.42,9.46,9.4,9.45,289395.0,8.3553,8.3908,8.3376,8.382,289395.0
2016-09-02 09:35:00,9.45,9.46,9.43,9.45,341673.0,8.382,8.3908,8.3642,8.382,341673.0
2016-09-02 09:40:00,9.44,9.45,9.43,9.44,99117.0,8.3731,8.382,8.3642,8.3731,99117.0
2016-09-02 09:45:00,9.44,9.47,9.44,9.46,95736.0,8.3731,8.3997,8.3731,8.3908,95736.0
2016-09-02 09:50:00,9.47,9.48,9.47,9.48,109275.0,8.3997,8.4086,8.3997,8.4086,109275.0
2016-09-02 09:55:00,9.48,9.48,9.46,9.46,77706.0,8.4086,8.4086,8.3908,8.3908,77706.0
2016-09-02 10:00:00,9.46,9.47,9.45,9.47,98796.0,8.3908,8.3997,8.382,8.3997,98796.0
2016-09-02 10:05:00,9.46,9.47,9.45,9.45,129729.0,8.3908,8.3997,8.382,8.382,129729.0
2016-09-02 10:10:00,9.46,9.46,9.44,9.44,132852.0,8.3908,8.3908,8.3731,8.3731,132852.0
2016-09-02 10:15:00,9.44,9.45,9.43,9.45,177480.0,8.3731,8.382,8.3642,8.382,177480.0
2016-09-02 10:20:00,9.45,9.46,9.43,9.43,127017.0,8.382,8.3908,8.3642,8.3642,127017.0
2016-09-02 10:25:00,9.44,9.44,9.43,9.43,55551.0,8.3731,8.3731,8.3642,8.3642,55551.0
2016-09-02 10:30:00,9.43,9.44,9.43,9.44,74871.0,8.3642,8.3731,8.3642,8.3731,74871.0
2016-09-02 10:35:00,9.44,9.45,9.43,9.44,96348.0,8.3731,8.382,8.3642,8.3731,96348.0
2016-09-02 10:40:00,9.44,9.45,9.44,9.44,98643.0,8.3731,8.382,8.3731,8.3731,98643.0
2016-09-02 10:45:00,9.44,9.44,9.43,9.43,43266.0,8.3731,8.3731,8.3642,8.3642,43266.0
2016-09-02 10:50:00,9.43,9.44,9.43,9.44,68847.0,8.3642,8.3731,8.3642,8.3731,68847.0
2016-09-02 10:55:00,9.44,9.45,9.42,9.43,129510.0,8.3731,8.382,8.3553,8.3642,129510.0
2016-09-02 11:00:00,9.43,9.44,9.43,9.43,73323.0,8.3642,8.3731,8.3642,8.3642,73323.0
2016-09-02 11:05:00,9.44,9.45,9.44,9.44,163542.0,8.3731,8.382,8.3731,8.3731,163542.0
2016-09-02 11:10:00,9.44,9.44,9.42,9.42,336624.0,8.3731,8.3731,8.3553,8.3553,336624.0
2016-09-02 11:15:00,9.42,9.42,9.41,9.42,70950.0,8.3553,8.3553,8.3465,8.3553,70950.0
2016-09-02 11:20:00,9.42,9.42,9.42,9.42,184848.0,8.3553,8.3553,8.3553,8.3553,184848.0
2016-09-02 11:25:00,9.42,9.42,9.41,9.41,233844.0,8.3553,8.3553,8.3465,8.3465,233844.0
2016-09-02 11:30:00,9.41,9.41,9.4,9.4,56391.0,8.3465,8.3465,8.3376,8.3376,56391.0
2016-09-02 11:35:00,9.4,9.41,9.4,9.4,39873.0,8.3376,8.3465,8.3376,8.3376,39873.0
2016-09-02 11:40:00,9.4,9.41,9.4,9.41,43881.0,8.3376,8.3465,8.3376,8.3465,43881.0
2016-09-02 11:45:00,9.41,9.41,9.4,9.4,46740.0,8.3465,8.3465,8.3376,8.3376,46740.0
2016-09-02 11:50:00,9.4,9.41,9.4,9.4,50910.0,8.3376,8.3465,8.3376,8.3376,50910.0
2016-09-02 11:55:00,9.4,9.41,9.4,9.4,24111.0,8.3376,8.3465,8.3376,8.3376,24111.0
2016-09-02 12:00:00,9.4,9.41,9.4,9.41,150882.0,8.3376,8.3465,8.3376,8.3465,150882.0
2016-09-02 12:05:00,9.41,9.42,9.41,9.41,115299.0,8.3465,8.3553,8.3465,8.3465,115299.0
2016-09-02 12:10:00,9.4,9.41,9.4,9.41,46215.0,8.3376,8.3465,8.3376,8.3465,46215.0
2016-09-02 12:15:00,9.4,9.41,9.39,9.39,75639.0,8.3376,8.3465,8.3287,8.3287,75639.0
2016-09-02 12:20:00,9.39,9.39,9.38,9.39,58161.0,8.3287,8.3287,8.3199,8.3287,58161.0
2016-09-02 12:25:00,9.39,9.39,9.39,9.39,16065.0,8.3287,8.3287,8.3287,8.3287,16065.0
2016-09-02 12:30:00,9.39,9.39,9.38,9.38,46425.0,8.3287,8.3287,8.3199,8.3199,46425.0
2016-09-02 12:35:00,9.39,9.39,9.38,9.39,36630.0,8.3287,8.3287,8.3199,8.3287,36630.0
2016-09-02 12:40:00,9.39,9.39,9.38,9.38,23280.0,8.3287,8.3287,8.3199,8.3199,23280.0
2016-09-02 12:45:00,9.38,9.39,9.38,9.38,124794.0,8.3199,8.3287,8.3199,8.3199,124794.0
2016-09-02 12:50:00,9.38,9.4,9.38,9.4,65841.0,8.3199,8.3376,8.3199,8.3376,65841.0
2016-09-02 12:55:00,9.4,9.4,9.39,9.39,75702.0,8.3376,8.3376,8.3287,8.3287,75702.0
2016-09-02 13:00:00,9.39,9.39,9.38,9.38,47028.0,8.3287,8.3287,8.3199,8.3199,47028.0
2016-09-02 13:05:00,9.38,9.38,9.38,9.38,31557.0,8.3199,8.3199,8.3199,8.3199,31557.0
2016-09-02 13:10:00,9.38,9.39,9.38,9.39,83337.0,8.3199,8.3287,8.3199,8.3287,83337.0
2016-09-02 13:15:00,9.39,9.39,9.38,9.39,60978.0,8.3287,8.3287,8.3199,8.3287,60978.0
2016-09-02 13:20:00,9.39,9.4,9.38,9.4,34074.0,8.3287,8.3376,8.3199,8.3376,34074.0
2016-09-02 13:25:00,9.4,9.4,9.39,9.4,28218.0,8.3376,8.3376,8.3287,8.3376,28218.0
2016-09-02 13:30:00,9.4,9.4,9.39,9.39,59616.0,8.3376,8.3376,8.3287,8.3287,59616.0
2016-09-02 13:35:00,9.39,9.39,9.38,9.38,48327.0,8.3287,8.3287,8.3199,8.3199,48327.0
2016-09-02 13:40:00,9.38,9.38,9.37,9.37,44727.0,8.3199,8.3199,8.311,8.311,44727.0
2016-09-02 13:45:00,9.38,9.39,9.37,9.38,32940.0,8.3199,8.3287,8.311,8.3199,32940.0
2016-09-02 13:50:00,9.39,9.39,9.38,9.38,104205.0,8.3287,8.3287,8.3199,8.3199,104205.0
2016-09-02 13:55:00,9.38,9.39,9.38,9.39,25890.0,8.3199,8.3287,8.3199,8.3287,25890.0
2016-09-02 14:00:00,9.39,9.39,9.38,9.38,32793.0,8.3287,8.3287,8.3199,8.3199,32793.0
2016-09-02 14:05:00,9.39,9.39,9.38,9.39,77235.0,8.3287,8.3287,8.3199,8.3287,77235.0
2016-09-02 14:10:00,9.39,9.39,9.39,9.39,34950.0,8.3287,8.3287,8.3287,8.3287,34950.0
2016-09-02 14:15:00,9.39,9.39,9.39,9.39,44691.0,8.3287,8.3287,8.3287,8.3287,44691.0
2016-09-02 14:20:00,9.39,9.39,9.39,9.39,85458.0,8.3287,8.3287,8.3287,8.3287,85458.0
2016-09-02 14:25:00,9.39,9.4,9.39,9.4,40791.0,8.3287,8.3376,8.3287,8.3376,40791.0
2016-09-02 14:30:00,9.39,9.4,9.39,9.39,109629.0,8.3287,8.3376,8.3287,8.3287,109629.0
2016-09-02 14:35:00,9.39,9.4,9.39,9.4,36624.0,8.3287,8.3376,8.3287,8.3376,36624.0
2016-09-02 14:40:00,9.4,9.4,9.39,9.4,37476.0,8.3376,8.3376,8.3287,8.3376,37476.0
2016-09-02 14:45:00,9.4,9.4,9.39,9.39,74274.0,8.3376,8.3376,8.3287,8.3287,74274.0
2016-09-02 14:50:00,9.39,9.39,9.39,9.39,48174.0,8.3287,8.3287,8.3287,8.3287,48174.0
2016-09-02 14:55:00,9.39,9.39,9.39,9.39,18804.0,8.3287,8.3287,8.3287,8.3287,18804.0
2016-09-02 15:00:00,9.39,9.4,9.39,9.39,228069.0,8.3287,8.3376,8.3287,8.3287,228069.0
2016-09-02 15:05:00,9.39,9.4,9.39,9.39,55284.0,8.3287,8.3376,8.3287,8.3287,55284.0
2016-09-02 15:10:00,9.39,9.4,9.39,9.4,43419.0,8.3287,8.3376,8.3287,8.3376,43419.0
2016-09-02 15:15:00,9.4,9.4,9.39,9.4,62376.0,8.3376,8.3376,8.3287,8.3376,62376.0
2016-09-02 15:20:00,9.4,9.41,9.4,9.4,106155.0,8.3376,8.3465,8.3376,8.3376,106155.0
2016-09-02 15:25:00,9.4,9.4,9.39,9.4,66345.0,8.3376,8.3376,8.3287,8.3376,66345.0
2016-09-02 15:30:00,9.4,9.4,9.39,9.39,90294.0,8.3376,8.3376,8.3287,8.3287,90294.0
2016-09-02 15:35:00,9.39,9.39,9.39,9.39,104178.0,8.3287,8.3287,8.3287,8.3287,104178.0
2016-09-02 15:40:00,9.39,9.4,9.38,9.38,158340.0,8.3287,8.3376,8.3199,8.3199,158340.0
2016-09-02 15:45:00,9.39,9.39,9.37,9.38,108180.0,8.3287,8.3287,8.311,8.3199,108180.0
2016-09-02 15:50:00,9.38,9.38,9.37,9.38,208305.0,8.3199,8.3199,8.311,8.3199,208305.0
2016-09-02 15:55:00,9.38,9.38,9.37,9.38,580473.0,8.3199,8.3199,8.311,8.3199,580473.0
2016-09-06 09:30:00,9.38,9.42,9.37,9.38,241689.0,8.3199,8.3553,8.311,8.3199,241689.0
2016-09-06 09:35:00,9.38,9.4,9.36,9.37,134607.0,8.3199,8.3376,8.3021,8.311,134607.0
2016-09-06 09:40:00,9.37,9.38,9.36,9.37,126801.0,8.311,8.3199,8.3021,8.311,126801.0
2016-09-06 09:45:00,9.37,9.38,9.36,9.38,370743.0,8.311,8.3199,8.3021,8.3199,370743.0
2016-09-06 09:50:00,9.39,9.39,9.38,9.38,348552.0,8.3287,8.3287,8.3199,8.3199,348552.0
2016-09-06 09:55:00,9.39,9.4,9.38,9.39,276306.0,8.3287,8.3376,8.3199,8.3287,276306.0
2016-09-06 10:00:00,9.39,9.4,9.39,9.39,333657.0,8.3287,8.3376,8.3287,8.3287,333657.0
2016-09-06 10:05:00,9.39,9.41,9.38,9.4,279315.0,8.3287,8.3465,8.3199,8.3376,279315.0
2016-09-06 10:10:00,9.4,9.4,9.38,9.39,124479.0,8.3376,8.3376,8.3199,8.3287,124479.0
2016-09-06 10:15:00,9.39,9.4,9.38,9.38,328377.0,8.3287,8.3376,8.3199,8.3199,328377.0
2016-09-06 10:20:00,9.38,9.38,9.37,9.37,130440.0,8.3199,8.3199,8.311,8.311,130440.0
2016-09-06 10:25:00,9.37,9.37,9.36,9.36,104289.0,8.311,8.311,8.3021,8.3021,104289.0
2016-09-06 10:30:00,9.36,9.38,9.36,9.38,99222.0,8.3021,8.3199,8.3021,8.3199,99222.0
2016-09-06 10:35:00,9.38,9.38,9.35,9.36,159393.0,8.3199,8.3199,8.2933,8.3021,159393.0
2016-09-06 10:40:00,9.35,9.36,9.35,9.35,73272.0,8.2933,8.3021,8.2933,8.2933,73272.0
2016-09-06 10:45:00,9.35,9.36,9.35,9.36,136848.0,8.2933,8.3021,8.2933,8.3021,136848.0
2016-09-06 10:50:00,9.36,9.36,9.35,9.36,280686.0,8.3021,8.3021,8.2933,8.3021,280686.0
2016-09-06 10:55:00,9.36,9.38,9.36,9.38,61584.0,8.3021,8.3199,8.3021,8.3199,61584.0
2016-09-06 11:00:00,9.38,9.38,9.37,9.37,78522.0,8.3199,8.3199,8.311,8.311,78522.0
2016-09-06 11:05:00,9.37,9.37,9.36,9.36,134085.0,8.311,8.311,8.3021,8.3021,134085.0
2016-09-06 11:10:00,9.36,9.37,9.36,9.37,53325.0,8.3021,8.311,8.3021,8.311,53325.0
2016-09-06 11:15:00,9.37,9.39,9.37,9.39,232308.0,8.311,8.3287,8.311,8.3287,232308.0
2016-09-06 11:20:00,9.39,9.39,9.37,9.38,162612.0,8.3287,8.3287,8.311,8.3199,162612.0
2016-09-06 11:25:00,9.38,9.38,9.37,9.37,48441.0,8.3199,8.3199,8.311,8.311,48441.0
2016-09-06 11:30:00,9.37,9.37,9.36,9.36,56247.0,8.311,8.311,8.3021,8.3021,56247.0
2016-09-06 11:35:00,9.36,9.37,9.36,9.36,150957.0,8.3021,8.311,8.3021,8.3021,150957.0
2016-09-06 11:40:00,9.36,9.36,9.35,9.36,73053.0,8.3021,8.3021,8.2933,8.3021,73053.0
2016-09-06 11:45:00,9.35,9.38,9.35,9.38,100722.0,8.2933,8.3199,8.2933,8.3199,100722.0
2016-09-06 11:50:00,9.38,9.38,9.36,9.37,225924.0,8.3199,8.3199,8.3021,8.311,225924.0
2016-09-06 11:55:00,9.37,9.39,9.37,9.39,91719.0,8.311,8.3287,8.311,8.3287,91719.0
2016-09-06 12:00:00,9.39,9.39,9.38,9.38,126171.0,8.3287,8.3287,8.3199,8.3199,126171.0
2016-09-06 12:05:00,9.38,9.38,9.37,9.38,108966.0,8.3199,8.3199,8.311,8.3199,108966.0
2016-09-06 12:10:00,9.38,9.38,9.38,9.38,26823.0,8.3199,8.3199,8.3199,8.3199,26823.0
2016-09-06 12:15:00,9.38,9.38,9.38,9.38,66906.0,8.3199,8.3199,8.3199,8.3199,66906.0
2016-09-06 12:20:00,9.38,9.38,9.36,9.37,203937.0,8.3199,8.3199,8.3021,8.311,203937.0
2016-09-06 12:25:00,9.37,9.38,9.37,9.38,37617.0,8.311,8.3199,8.311,8.3199,37617.0
2016-09-06 12:30:00,9.38,9.39,9.38,9.38,313206.0,8.3199,8.3287,8.3199,8.3199,313206.0
2016-09-06 12:35:00,9.38,9.39,9.37,9.38,78708.0,8.3199,8.3287,8.311,8.3199,78708.0
2016-09-06 12:40:00,9.38,9.38,9.37,9.37,124653.0,8.3199,8.3199,8.311,8.311,124653.0
2016-09-06 12:45:00,9.37,9.38,9.37,9.37,45663.0,8.311,8.3199,8.311,8.311,45663.0
2016-09-06 12:50:00,9.37,9.38,9.37,9.38,31812.0,8.311,8.3199,8.311,8.3199,31812.0
2016-09-06 12:55:00,9.38,9.38,9.36,9.37,102135.0,8.3199,8.3199,8.3021,8.311,102135.0
2016-09-06 13:00:00,9.37,9.37,9.36,9.36,55476.0,8.311,8.311,8.3021,8.3021,55476.0
2016-09-06 13:05:00,9.36,9.36,9.35,9.35,68406.0,8.3021,8.3021,8.2933,8.2933,68406.0
2016-09-06 13:10:00,9.35,9.35,9.34,9.34,122634.0,8.2933,8.2933,8.2844,8.2844,122634.0
2016-09-06 13:15:00,9.34,9.35,9.34,9.35,83502.0,8.2844,8.2933,8.2844,8.2933,83502.0
2016-09-06 13:20:00,9.35,9.35,9.34,9.34,22560.0,8.2933,8.2933,8.2844,8.2844,22560.0
2016-09-06 13:25:00,9.35,9.35,9.34,9.34,80817.0,8.2933,8.2933,8.2844,8.2844,80817.0
2016-09-06 13:30:00,9.34,9.35,9.34,9.34,40983.0,8.2844,8.2933,8.2844,8.2844,40983.0
2016-09-06 13:35:00,9.34,9.35,9.34,9.35,55971.0,8.2844,8.2933,8.2844,8.2933,55971.0
2016-09-06 13:40:00,9.35,9.36,9.35,9.35,84084.0,8.2933,8.3021,8.2933,8.2933,84084.0
2016-09-06 13:45:00,9.36,9.36,9.35,9.36,54825.0,8.3021,8.3021,8.2933,8.3021,54825.0
2016-09-06 13:50:00,9.36,9.36,9.35,9.35,57138.0,8.3021,8.3021,8.2933,8.2933,57138.0
2016-09-06 13:55:00,9.35,9.36,9.35,9.35,92841.0,8.2933,8.3021,8.2933,8.2933,92841.0
2016-09-06 14:00:00,9.35,9.35,9.35,9.35,105438.0,8.2933,8.2933,8.2933,8.2933,105438.0
2016-09-06 14:05:00,9.35,9.35,9.34,9.35,63633.0,8.2933,8.2933,8.2844,8.2933,63633.0
2016-09-06 14:10:00,9.35,9.35,9.34,9.35,65208.0,8.2933,8.2933,8.2844,8.2933,65208.0
2016-09-06 14:15:00,9.35,9.35,9.34,9.34,209502.0,8.2933,8.2933,8.2844,8.2844,209502.0
2016-09-06 14:20:00,9.34,9.35,9.34,9.34,64209.0,8.2844,8.2933,8.2844,8.2844,64209.0
2016-09-06 14:25:00,9.34,9.35,9.34,9.35,102231.0,8.2844,8.2933,8.2844,8.2933,102231.0
2016-09-06 14:30:00,9.35,9.36,9.35,9.36,47454.0,8.2933,8.3021,8.2933,8.3021,47454.0
2016-09-06 14:35:00,9.35,9.36,9.35,9.35,100413.0,8.2933,8.3021,8.2933,8.2933,100413.0
2016-09-06 14:40:00,9.35,9.35,9.35,9.35,168687.0,8.2933,8.2933,8.2933,8.2933,168687.0
2016-09-06 14:45:00,9.35,9.35,9.35,9.35,83145.0,8.2933,8.2933,8.2933,8.2933,83145.0
2016-09-06 14:50:00,9.35,9.36,9.35,9.36,96414.0,8.2933,8.3021,8.2933,8.3021,96414.0
2016-09-06 14:55:00,9.36,9.36,9.35,9.36,89469.0,8.3021,8.3021,8.2933,8.3021,89469.0
2016-09-06 15:00:00,9.36,9.36,9.36,9.36,90915.0,8.3021,8.3021,8.3021,8.3021,90915.0
2016-09-06 15:05:00,9.36,9.36,9.36,9.36,69687.0,8.3021,8.3021,8.3021,8.3021,69687.0
2016-09-06 15:10:00,9.36,9.36,9.35,9.35,149928.0,8.3021,8.3021,8.2933,8.2933,149928.0
2016-09-06 15:15:00,9.35,9.36,9.35,9.36,97077.0,8.2933,8.3021,8.2933,8.3021,97077.0
2016-09-06 15:20:00,9.36,9.36,9.35,9.36,87540.0,8.3021,8.3021,8.2933,8.3021,87540.0
2016-09-06 15:25:00,9.35,9.36,9.35,9.36,95550.0,8.2933,8.3021,8.2933,8.3021,95550.0
2016-09-06 15:30:00,9.36,9.37,9.36,9.37,115176.0,8.3021,8.311,8.3021,8.311,115176.0
2016-09-06 15:35:00,9.37,9.37,9.37,9.37,114762.0,8.311,8.311,8.311,8.311,114762.0
2016-09-06 15:40:00,9.37,9.38,9.37,9.38,266943.0,8.311,8.3199,8.311,8.3199,266943.0
2016-09-06 15:45:00,9.38,9.38,9.38,9.38,331164.0,8.3199,8.3199,8.3199,8.3199,331164.0
2016-09-06 15:50:00,9.38,9.38,9.37,9.37,628287.0,8.3199,8.3199,8.311,8.311,628287.0
2016-09-06 15:55:00,9.37,9.38,9.36,9.37,1383975.0,8.311,8.3199,8.3021,8.311,1383975.0
2016-09-07 09:30:00,9.42,9.55,9.4,9.53,1199196.0,8.3553,8.4707,8.3376,8.4529,1199196.0
2016-09-07 09:35:00,9.53,9.57,9.53,9.57,282678.0,8.4529,8.4884,8.4529,8.4884,282678.0
2016-09-07 09:40:00,9.56,9.56,9.54,9.55,255543.0,8.4795,8.4795,8.4618,8.4707,255543.0
2016-09-07 09:45:00,9.55,9.55,9.53,9.54,306792.0,8.4707,8.4707,8.4529,8.4618,306792.0
2016-09-07 09:50:00,9.54,9.54,9.51,9.53,433398.0,8.4618,8.4618,8.4352,8.4529,433398.0
2016-09-07 09:55:00,9.52,9.53,9.52,9.52,256164.0,8.444,8.4529,8.444,8.444,256164.0
2016-09-07 10:00:00,9.52,9.52,9.5,9.5,330651.0,8.444,8.444,8.4263,8.4263,330651.0
2016-09-07 10:05:00,9.5,9.51,9.49,9.51,445659.0,8.4263,8.4352,8.4174,8.4352,445659.0
2016-09-07 10:10:00,9.51,9.51,9.5,9.5,197925.0,8.4352,8.4352,8.4263,8.4263,197925.0
2016-09-07 10:15:00,9.5,9.52,9.5,9.51,415122.0,8.4263,8.444,8.4263,8.4352,415122.0
2016-09-07 10:20:00,9.51,9.54,9.51,9.53,261981.0,8.4352,8.4618,8.4352,8.4529,261981.0
2016-09-07 10:25:00,9.53,9.55,9.52,9.54,420213.0,8.4529,8.4707,8.444,8.4618,420213.0
2016-09-07 10:30:00,9.54,9.57,9.54,9.56,433983.0,8.4618,8.4884,8.4618,8.4795,433983.0
2016-09-07 10:35:00,9.56,9.57,9.55,9.55,286614.0,8.4795,8.4884,8.4707,8.4707,286614.0
2016-09-07 10:40:00,9.55,9.56,9.54,9.56,643953.0,8.4707,8.4795,8.4618,8.4795,643953.0
2016-09-07 10:45:00,9.56,9.57,9.55,9.55,348804.0,8.4795,8.4884,8.4707,8.4707,348804.0
2016-09-07 10:50:00,9.55,9.56,9.55,9.55,186309.0,8.4707,8.4795,8.4707,8.4707,186309.0
2016-09-07 10:55:00,9.55,9.55,9.54,9.55,98334.0,8.4707,8.4707,8.4618,8.4707,98334.0
2016-09-07 11:00:00,9.55,9.55,9.54,9.54,161391.0,8.4707,8.4707,8.4618,8.4618,161391.0
2016-09-07 11:05:00,9.54,9.55,9.54,9.54,212337.0,8.4618,8.4707,8.4618,8.4618,212337.0
2016-09-07 11:10:00,9.54,9.54,9.53,9.54,146799.0,8.4618,8.4618,8.4529,8.4618,146799.0
2016-09-07 11:15:00,9.54,9.55,9.54,9.54,169971.0,8.4618,8.4707,8.4618,8.4618,169971.0
2016-09-07 11:20:00,9.54,9.54,9.53,9.54,622623.0,8.4618,8.4618,8.4529,8.4618,622623.0
2016-09-07 11:25:00,9.54,9.55,9.54,9.55,182970.0,8.4618,8.4707,8.4618,8.4707,182970.0
2016-09-07 11:30:00,9.55,9.55,9.54,9.54,236664.0,8.4707,8.4707,8.4618,8.4618,236664.0
2016-09-07 11:35:00,9.54,9.55,9.54,9.54,195249.0,8.4618,8.4707,8.4618,8.4618,195249.0
2016-09-07 11:40:00,9.54,9.54,9.53,9.53,210426.0,8.4618,8.4618,8.4529,8.4529,210426.0
2016-09-07 11:45:00,9.53,9.53,9.52,9.52,195366.0,8.4529,8.4529,8.444,8.444,195366.0
2016-09-07 11:50:00,9.53,9.53,9.52,9.52,78951.0,8.4529,8.4529,8.444,8.444,78951.0
2016-09-07 11:55:00,9.52,9.52,9.52,9.52,60207.0,8.444,8.444,8.444,8.444,60207.0
2016-09-07 12:00:00,9.52,9.53,9.52,9.53,62709.0,8.444,8.4529,8.444,8.4529,62709.0
2016-09-07 12:05:00,9.53,9.53,9.52,9.52,128256.0,8.4529,8.4529,8.444,8.444,128256.0
2016-09-07 12:10:00,9.52,9.53,9.52,9.53,864489.0,8.444,8.4529,8.444,8.4529,864489.0
2016-09-07 12:15:00,9.53,9.53,9.51,9.51,157779.0,8.4529,8.4529,8.4352,8.4352,157779.0
2016-09-07 12:20:00,9.52,9.52,9.51,9.51,48960.0,8.444,8.444,8.4352,8.4352,48960.0
2016-09-07 12:25:00,9.51,9.51,9.5,9.51,99495.0,8.4352,8.4352,8.4263,8.4352,99495.0
2016-09-07 12:30:00,9.51,9.51,9.51,9.51,36078.0,8.4352,8.4352,8.4352,8.4352,36078.0
2016-09-07 12:35:00,9.51,9.52,9.51,9.51,57693.0,8.4352,8.444,8.4352,8.4352,57693.0
2016-09-07 12:40:00,9.52,9.52,9.51,9.52,43485.0,8.444,8.444,8.4352,8.444,43485.0
2016-09-07 12:45:00,9.52,9.52,9.51,9.51,86028.0,8.444,8.444,8.4352,8.4352,86028.0
2016-09-07 12:50:00,9.51,9.51,9.5,9.51,52425.0,8.4352,8.4352,8.4263,8.4352,52425.0
2016-09-07 12:55:00,9.51,9.52,9.51,9.52,130101.0,8.4352,8.444,8.4352,8.444,130101.0
2016-09-07 13:00:00,9.52,9.53,9.52,9.53,87582.0,8.444,8.4529,8.444,8.4529,87582.0
2016-09-07 13:05:00,9.53,9.55,9.53,9.54,160599.0,8.4529,8.4707,8.4529,8.4618,160599.0
2016-09-07 13:10:00,9.55,9.55,9.54,9.55,615261.0,8.4707,8.4707,8.4618,8.4707,615261.0
2016-09-07 13:15:00,9.55,9.55,9.54,9.54,153696.0,8.4707,8.4707,8.4618,8.4618,153696.0
2016-09-07 13:20:00,9.55,9.55,9.54,9.55,68280.0,8.4707,8.4707,8.4618,8.4707,68280.0
2016-09-07 13:25:00,9.55,9.55,9.54,9.55,62430.0,8.4707,8.4707,8.4618,8.4707,62430.0
2016-09-07 13:30:00,9.55,9.56,9.54,9.56,146400.0,8.4707,8.4795,8.4618,8.4795,146400.0
2016-09-07 13:35:00,9.56,9.56,9.55,9.55,118581.0,8.4795,8.4795,8.4707,8.4707,118581.0
2016-09-07 13:40:00,9.56,9.56,9.55,9.56,90456.0,8.4795,8.4795,8.4707,8.4795,90456.0
2016-09-07 13:45:00,9.56,9.58,9.56,9.57,243774.0,8.4795,8.4973,8.4795,8.4884,243774.0
2016-09-07 13:50:00,9.58,9.59,9.57,9.59,338757.0,8.4973,8.5061,8.4884,8.5061,338757.0
2016-09-07 13:55:00,9.58,9.59,9.56,9.56,418596.0,8.4973,8.5061,8.4795,8.4795,418596.0
2016-09-07 14:00:00,9.56,9.57,9.56,9.57,154179.0,8.4795,8.4884,8.4795,8.4884,154179.0
2016-09-07 14:05:00,9.56,9.56,9.56,9.56,66564.0,8.4795,8.4795,8.4795,8.4795,66564.0
2016-09-07 14:10:00,9.56,9.57,9.56,9.57,165837.0,8.4795,8.4884,8.4795,8.4884,165837.0
2016-09-07 14:15:00,9.57,9.57,9.55,9.55,129060.0,8.4884,8.4884,8.4707,8.4707,129060.0
2016-09-07 14:20:00,9.55,9.58,9.55,9.57,563031.0,8.4707,8.4973,8.4707,8.4884,563031.0
2016-09-07 14:25:00,9.57,9.58,9.57,9.57,293976.0,8.4884,8.4973,8.4884,8.4884,293976.0
2016-09-07 14:30:00,9.57,9.57,9.57,9.57,123618.0,8.4884,8.4884,8.4884,8.4884,123618.0
2016-09-07 14:35:00,9.57,9.57,9.56,9.56,272187.0,8.4884,8.4884,8.4795,8.4795,272187.0
2016-09-07 14:40:00,9.56,9.57,9.56,9.57,155172.0,8.4795,8.4884,8.4795,8.4884,155172.0
2016-09-07 14:45:00,9.57,9.57,9.56,9.57,77679.0,8.4884,8.4884,8.4795,8.4884,77679.0
2016-09-07 14:50:00,9.56,9.57,9.56,9.56,104865.0,8.4795,8.4884,8.4795,8.4795,104865.0
2016-09-07 14:55:00,9.56,9.56,9.55,9.55,144090.0,8.4795,8.4795,8.4707,8.4707,144090.0
2016-09-07 15:00:00,9.55,9.57,9.55,9.56,362325.0,8.4707,8.4884,8.4707,8.4795,362325.0
2016-09-07 15:05:00,9.56,9.57,9.56,9.57,116451.0,8.4795,8.4884,8.4795,8.4884,116451.0
2016-09-07 15:10:00,9.57,9.57,9.57,9.57,109785.0,8.4884,8.4884,8.4884,8.4884,109785.0
2016-09-07 15:15:00,9.57,9.58,9.57,9.58,250347.0,8.4884,8.4973,8.4884,8.4973,250347.0
2016-09-07 15:20:00,9.58,9.58,9.57,9.58,213996.0,8.4973,8.4973,8.4884,8.4973,213996.0
2016-09-07 15:25:00,9.58,9.6,9.58,9.59,872736.0,8.4973,8.515,8.4973,8.5061,872736.0
2016-09-07 15:30:00,9.59,9.59,9.58,9.59,364557.0,8.5061,8.5061,8.4973,8.5061,364557.0
2016-09-07 15:35:00,9.59,9.59,9.58,9.59,334632.0,8.5061,8.5061,8.4973,8.5061,334632.0
2016-09-07 15:40:00,9.59,9.61,9.58,9.6,694524.0,8.5061,8.5239,8.4973,8.515,694524.0
2016-09-07 15:45:00,9.6,9.6,9.59,9.6,623343.0,8.515,8.515,8.5061,8.515,623343.0
2016-09-07 15:50:00,9.6,9.6,9.6,9.6,545505.0,8.515,8.515,8.515,8.515,545505.0
2016-09-07 15:55:00,9.6,9.61,9.6,9.6,1435761.0,8.515,8.5239,8.515,8.515,1435761.0
2016-09-08 09:30:00,9.56,9.59,9.55,9.58,255747.0,8.4795,8.5061,8.4707,8.4973,255747.0
2016-09-08 09:35:00,9.58,9.6,9.57,9.59,356055.0,8.4973,8.515,8.4884,8.5061,356055.0
2016-09-08 09:40:00,9.59,9.59,9.57,9.58,250473.0,8.5061,8.5061,8.4884,8.4973,250473.0
2016-09-08 09:45:00,9.59,9.59,9.56,9.56,221925.0,8.5061,8.5061,8.4795,8.4795,221925.0
2016-09-08 09:50:00,9.56,9.56,9.53,9.54,374385.0,8.4795,8.4795,8.4529,8.4618,374385.0
2016-09-08 09:55:00,9.54,9.54,9.54,9.54,156666.0,8.4618,8.4618,8.4618,8.4618,156666.0
2016-09-08 10:00:00,9.54,9.54,9.54,9.54,140436.0,8.4618,8.4618,8.4618,8.4618,140436.0
2016-09-08 10:05:00,9.54,9.54,9.54,9.54,158499.0,8.4618,8.4618,8.4618,8.4618,158499.0
2016-09-08 10:10:00,9.54,9.54,9.52,9.53,548991.0,8.4618,8.4618,8.444,8.4529,548991.0
2016-09-08 10:15:00,9.53,9.54,9.53,9.53,219108.0,8.4529,8.4618,8.4529,8.4529,219108.0
2016-09-08 10:20:00,9.53,9.54,9.53,9.53,156666.0,8.4529,8.4618,8.4529,8.4529,156666.0
2016-09-08 10:25:00,9.54,9.54,9.53,9.53,120150.0,8.4618,8.4618,8.4529,8.4529,120150.0
2016-09-08 10:30:00,9.53,9.54,9.53,9.53,213927.0,8.4529,8.4618,8.4529,8.4529,213927.0
2016-09-08 10:35:00,9.54,9.56,9.53,9.55,336321.0,8.4618,8.4795,8.4529,8.4707,336321.0
2016-09-08 10:40:00,9.55,9.55,9.55,9.55,215118.0,8.4707,8.4707,8.4707,8.4707,215118.0
2016-09-08 10:45:00,9.55,9.56,9.55,9.56,195726.0,8.4707,8.4795,8.4707,8.4795,195726.0
2016-09-08 10:50:00,9.56,9.57,9.55,9.57,180879.0,8.4795,8.4884,8.4707,8.4884,180879.0
2016-09-08 10:55:00,9.57,9.57,9.55,9.56,283638.0,8.4884,8.4884,8.4707,8.4795,283638.0
2016-09-08 11:00:00,9.56,9.57,9.55,9.57,245499.0,8.4795,8.4884,8.4707,8.4884,245499.0
2016-09-08 11:05:00,9.57,9.58,9.57,9.58,184155.0,8.4884,8.4973,8.4884,8.4973,184155.0
2016-09-08 11:10:00,9.58,9.59,9.58,9.59,109524.0,8.4973,8.5061,8.4973,8.5061,109524.0
2016-09-08 11:15:00,9.59,9.59,9.58,9.58,384339.0,8.5061,8.5061,8.4973,8.4973,384339.0
2016-09-08 11:20:00,9.59,9.59,9.58,9.59,201681.0,8.5061,8.5061,8.4973,8.5061,201681.0
2016-09-08 11:25:00,9.59,9.59,9.59,9.59,66063.0,8.5061,8.5061,8.5061,8.5061,66063.0
2016-09-08 11:30:00,9.59,9.59,9.59,9.59,180612.0,8.5061,8.5061,8.5061,8.5061,180612.0
2016-09-08 11:35:00,9.59,9.59,9.58,9.58,242079.0,8.5061,8.5061,8.4973,8.4973,242079.0
2016-09-08 11:40:00,9.59,9.6,9.58,9.6,220116.0,8.5061,8.515,8.4973,8.515,220116.0
2016-09-08 11:45:00,9.6,9.6,9.6,9.6,109107.0,8.515,8.515,8.515,8.515,109107.0
2016-09-08 11:50:00,9.6,9.62,9.6,9.62,147423.0,8.515,8.5327,8.515,8.5327,147423.0
2016-09-08 11:55:00,9.62,9.62,9.61,9.61,155541.0,8.5327,8.5327,8.5239,8.5239,155541.0
2016-09-08 12:00:00,9.61,9.61,9.61,9.61,68100.0,8.5239,8.5239,8.5239,8.5239,68100.0
2016-09-08 12:05:00,9.61,9.61,9.61,9.61,165675.0,8.5239,8.5239,8.5239,8.5239,165675.0
2016-09-08 12:10:00,9.61,9.61,9.61,9.61,120348.0,8.5239,8.5239,8.5239,8.5239,120348.0
2016-09-08 12:15:00,9.61,9.61,9.61,9.61,113106.0,8.5239,8.5239,8.5239,8.5239,113106.0
2016-09-08 12:20:00,9.61,9.62,9.61,9.62,99672.0,8.5239,8.5327,8.5239,8.5327,99672.0
2016-09-08 12:25:00,9.62,9.62,9.61,9.61,279606.0,8.5327,8.5327,8.5239,8.5239,279606.0
2016-09-08 12:30:00,9.61,9.62,9.61,9.62,225459.0,8.5239,8.5327,8.5239,8.5327,225459.0
2016-09-08 12:35:00,9.62,9.62,9.62,9.62,58626.0,8.5327,8.5327,8.5327,8.5327,58626.0
2016-09-08 12:40:00,9.62,9.62,9.62,9.62,56289.0,8.5327,8.5327,8.5327,8.5327,56289.0
2016-09-08 12:45:00,9.62,9.62,9.61,9.62,143226.0,8.5327,8.5327,8.5239,8.5327,143226.0
2016-09-08 12:50:00,9.62,9.62,9.62,9.62,81180.0,8.5327,8.5327,8.5327,8.5327,81180.0
2016-09-08 12:55:00,9.62,9.63,9.62,9.63,104709.0,8.5327,8.5416,8.5327,8.5416,104709.0
2016-09-08 13:00:00,9.63,9.63,9.62,9.63,75300.0,8.5416,8.5416,8.5327,8.5416,75300.0
2016-09-08 13:05:00,9.63,9.64,9.62,9.64,260703.0,8.5416,8.5505,8.5327,8.5505,260703.0
2016-09-08 13:10:00,9.64,9.64,9.64,9.64,60606.0,8.5505,8.5505,8.5505,8.5505,60606.0
2016-09-08 13:15:00,9.64,9.64,9.63,9.63,154503.0,8.5505,8.5505,8.5416,8.5416,154503.0
2016-09-08 13:20:00,9.63,9.63,9.63,9.63,63279.0,8.5416,8.5416,8.5416,8.5416,63279.0
2016-09-08 13:25:00,9.63,9.63,9.63,9.63,54180.0,8.5416,8.5416,8.5416,8.5416,54180.0
2016-09-08 13:30:00,9.63,9.63,9.62,9.62,179757.0,8.5416,8.5416,8.5327,8.5327,179757.0
2016-09-08 13:35:00,9.62,9.62,9.61,9.61,222735.0,8.5327,8.5327,8.5239,8.5239,222735.0
2016-09-08 13:40:00,9.61,9.62,9.61,9.62,82635.0,8.5239,8.5327,8.5239,8.5327,82635.0
2016-09-08 13:45:00,9.62,9.63,9.62,9.62,174957.0,8.5327,8.5416,8.5327,8.5327,174957.0
2016-09-08 13:50:00,9.62,9.63,9.62,9.63,200169.0,8.5327,8.5416,8.5327,8.5416,200169.0
2016-09-08 13:55:00,9.63,9.63,9.63,9.63,43350.0,8.5416,8.5416,8.5416,8.5416,43350.0
2016-09-08 14:00:00,9.63,9.63,9.63,9.63,178416.0,8.5416,8.5416,8.5416,8.5416,178416.0
2016-09-08 14:05:00,9.63,9.63,9.63,9.63,45771.0,8.5416,8.5416,8.5416,8.5416,45771.0
2016-09-08 14:10:00,9.63,9.63,9.63,9.63,64452.0,8.5416,8.5416,8.5416,8.5416,64452.0
2016-09-08 14:15:00,9.63,9.63,9.63,9.63,81090.0,8.5416,8.5416,8.5416,8.5416,81090.0
2016-09-08 14:20:00,9.63,9.65,9.63,9.65,215025.0,8.5416,8.5594,8.5416,8.5594,215025.0
2016-09-08 14:25:00,9.65,9.65,9.63,9.64,291249.0,8.5594,8.5594,8.5416,8.5505,291249.0
2016-09-08 14:30:00,9.64,9.64,9.64,9.64,191361.0,8.5505,8.5505,8.5505,8.5505,191361.0
2016-09-08 14:35:00,9.64,9.65,9.64,9.65,89145.0,8.5505,8.5594,8.5505,8.5594,89145.0
2016-09-08 14:40:00,9.65,9.65,9.64,9.65,109992.0,8.5594,8.5594,8.5505,8.5594,109992.0
2016-09-08 14:45:00,9.65,9.65,9.65,9.65,54750.0,8.5594,8.5594,8.5594,8.5594,54750.0
2016-09-08 14:50:00,9.65,9.65,9.65,9.65,93159.0,8.5594,8.5594,8.5594,8.5594,93159.0
2016-09-08 14:55:00,9.65,9.65,9.65,9.65,121743.0,8.5594,8.5594,8.5594,8.5594,121743.0
2016-09-08 15:00:00,9.65,9.65,9.65,9.65,127533.0,8.5594,8.5594,8.5594,8.5594,127533.0
2016-09-08 15:05:00,9.65,9.65,9.65,9.65,188991.0,8.5594,8.5594,8.5594,8.5594,188991.0
2016-09-08 15:10:00,9.65,9.65,9.64,9.65,231558.0,8.5594,8.5594,8.5505,8.5594,231558.0
2016-09-08 15:15:00,9.65,9.65,9.64,9.64,291879.0,8.5594,8.5594,8.5505,8.5505,291879.0
2016-09-08 15:20:00,9.64,9.64,9.63,9.64,243759.0,8.5505,8.5505,8.5416,8.5505,243759.0
2016-09-08 15:25:00,9.63,9.64,9.63,9.64,218814.0,8.5416,8.5505,8.5416,8.5505,218814.0
2016-09-08 15:30:00,9.63,9.64,9.63,9.64,168336.0,8.5416,8.5505,8.5416,8.5505,168336.0
2016-09-08 15:35:00,9.64,9.64,9.63,9.64,223002.0,8.5505,8.5505,8.5416,8.5505,223002.0
2016-09-08 15:40:00,9.64,9.65,9.64,9.65,251964.0,8.5505,8.5594,8.5505,8.5594,251964.0
2016-09-08 15:45:00,9.65,9.65,9.64,9.65,327849.0,8.5594,8.5594,8.5505,8.5594,327849.0
2016-09-08 15:50:00,9.65,9.65,9.65,9.65,829485.0,8.5594,8.5594,8.5594,8.5594,829485.0
2016-09-08 15:55:00,9.65,9.66,9.65,9.65,1447140.0,8.5594,8.5682,8.5594,8.5594,1447140.0
2016-09-09 09:30:00,9.55,9.59,9.54,9.58,378111.0,8.4707,8.5061,8.4618,8.4973,378111.0
2016-09-09 09:35:00,9.59,9.59,9.56,9.58,147438.0,8.5061,8.5061,8.4795,8.4973,147438.0
2016-09-09 09:40:00,9.58,9.58,9.56,9.57,147729.0,8.4973,8.4973,8.4795,8.4884,147729.0
2016-09-09 09:45:00,9.57,9.59,9.56,9.56,190017.0,8.4884,8.5061,8.4795,8.4795,190017.0
2016-09-09 09:50:00,9.56,9.56,9.54,9.54,194994.0,8.4795,8.4795,8.4618,8.4618,194994.0
2016-09-09 09:55:00,9.54,9.55,9.53,9.54,179430.0,8.4618,8.4707,8.4529,8.4618,179430.0
2016-09-09 10:00:00,9.55,9.55,9.53,9.54,167754.0,8.4707,8.4707,8.4529,8.4618,167754.0
2016-09-09 10:05:00,9.53,9.54,9.52,9.52,179589.0,8.4529,8.4618,8.444,8.444,179589.0
2016-09-09 10:10:00,9.52,9.54,9.51,9.54,176541.0,8.444,8.4618,8.4352,8.4618,176541.0
2016-09-09 10:15:00,9.54,9.54,9.51,9.51,159684.0,8.4618,8.4618,8.4352,8.4352,159684.0
2016-09-09 10:20:00,9.51,9.52,9.51,9.51,201249.0,8.4352,8.444,8.4352,8.4352,201249.0
2016-09-09 10:25:00,9.51,9.52,9.51,9.51,172737.0,8.4352,8.444,8.4352,8.4352,172737.0
2016-09-09 10:30:00,9.51,9.52,9.51,9.52,172395.0,8.4352,8.444,8.4352,8.444,172395.0
2016-09-09 10:35:00,9.52,9.52,9.5,9.5,379770.0,8.444,8.444,8.4263,8.4263,379770.0
2016-09-09 10:40:00,9.5,9.51,9.5,9.5,120627.0,8.4263,8.4352,8.4263,8.4263,120627.0
2016-09-09 10:45:00,9.5,9.5,9.47,9.47,211821.0,8.4263,8.4263,8.3997,8.3997,211821.0
2016-09-09 10:50:00,9.47,9.47,9.47,9.47,174156.0,8.3997,8.3997,8.3997,8.3997,174156.0
2016-09-09 10:55:00,9.47,9.48,9.46,9.48,203385.0,8.3997,8.4086,8.3908,8.4086,203385.0
2016-09-09 11:00:00,9.48,9.48,9.47,9.47,158130.0,8.4086,8.4086,8.3997,8.3997,158130.0
2016-09-09 11:05:00,9.47,9.47,9.46,9.47,174567.0,8.3997,8.3997,8.3908,8.3997,174567.0
2016-09-09 11:10:00,9.47,9.47,9.46,9.47,249537.0,8.3997,8.3997,8.3908,8.3997,249537.0
2016-09-09 11:15:00,9.47,9.47,9.46,9.47,203295.0,8.3997,8.3997,8.3908,8.3997,203295.0
2016-09-09 11:20:00,9.46,9.47,9.46,9.46,122094.0,8.3908,8.3997,8.3908,8.3908,122094.0
2016-09-09 11:25:00,9.46,9.46,9.44,9.45,209916.0,8.3908,8.3908,8.3731,8.382,209916.0
2016-09-09 11:30:00,9.45,9.46,9.45,9.46,497190.0,8.382,8.3908,8.382,8.3908,497190.0
2016-09-09 11:35:00,9.46,9.47,9.46,9.47,471309.0,8.3908,8.3997,8.3908,8.3997,471309.0
2016-09-09 11:40:00,9.47,9.47,9.46,9.47,380520.0,8.3997,8.3997,8.3908,8.3997,380520.0
2016-09-09 11:45:00,9.47,9.48,9.46,9.47,1026417.0,8.3997,8.4086,8.3908,8.3997,1026417.0
2016-09-09 11:50:00,9.47,9.48,9.46,9.46,447198.0,8.3997,8.4086,8.3908,8.3908,447198.0
2016-09-09 11:55:00,9.46,9.46,9.43,9.44,318663.0,8.3908,8.3908,8.3642,8.3731,318663.0
2016-09-09 12:00:00,9.44,9.44,9.43,9.43,267456.0,8.3731,8.3731,8.3642,8.3642,267456.0
2016-09-09 12:05:00,9.43,9.44,9.42,9.43,251931.0,8.3642,8.3731,8.3553,8.3642,251931.0
2016-09-09 12:10:00,9.43,9.43,9.42,9.42,102849.0,8.3642,8.3642,8.3553,8.3553,102849.0
2016-09-09 12:15:00,9.42,9.43,9.41,9.41,156780.0,8.3553,8.3642,8.3465,8.3465,156780.0
2016-09-09 12:20:00,9.41,9.42,9.41,9.42,116355.0,8.3465,8.3553,8.3465,8.3553,116355.0
2016-09-09 12:25:00,9.41,9.42,9.41,9.42,69087.0,8.3465,8.3553,8.3465,8.3553,69087.0
2016-09-09 12:30:00,9.42,9.42,9.41,9.41,136512.0,8.3553,8.3553,8.3465,8.3465,136512.0
2016-09-09 12:35:00,9.41,9.42,9.41,9.41,55944.0,8.3465,8.3553,8.3465,8.3465,55944.0
2016-09-09 12:40:00,9.41,9.41,9.4,9.4,268293.0,8.3465,8.3465,8.3376,8.3376,268293.0
2016-09-09 12:45:00,9.41,9.41,9.4,9.4,146064.0,8.3465,8.3465,8.3376,8.3376,146064.0
2016-09-09 12:50:00,9.4,9.41,9.4,9.41,34083.0,8.3376,8.3465,8.3376,8.3465,34083.0
2016-09-09 12:55:00,9.41,9.41,9.4,9.41,164331.0,8.3465,8.3465,8.3376,8.3465,164331.0
2016-09-09 13:00:00,9.41,9.41,9.4,9.4,150246.0,8.3465,8.3465,8.3376,8.3376,150246.0
2016-09-09 13:05:00,9.4,9.4,9.39,9.39,149853.0,8.3376,8.3376,8.3287,8.3287,149853.0
2016-09-09 13:10:00,9.4,9.4,9.38,9.38,139326.0,8.3376,8.3376,8.3199,8.3199,139326.0
2016-09-09 13:15:00,9.38,9.39,9.37,9.38,126495.0,8.3199,8.3287,8.311,8.3199,126495.0
2016-09-09 13:20:00,9.39,9.39,9.38,9.39,86466.0,8.3287,8.3287,8.3199,8.3287,86466.0
2016-09-09 13:25:00,9.39,9.39,9.38,9.39,21489.0,8.3287,8.3287,8.3199,8.3287,21489.0
2016-09-09 13:30:00,9.39,9.39,9.38,9.38,262698.0,8.3287,8.3287,8.3199,8.3199,262698.0
2016-09-09 13:35:00,9.38,9.39,9.37,9.38,352371.0,8.3199,8.3287,8.311,8.3199,352371.0
2016-09-09 13:40:00,9.37,9.38,9.36,9.37,129903.0,8.311,8.3199,8.3021,8.311,129903.0
2016-09-09 13:45:00,9.37,9.37,9.36,9.36,128796.0,8.311,8.311,8.3021,8.3021,128796.0
2016-09-09 13:50:00,9.37,9.37,9.36,9.37,152406.0,8.311,8.311,8.3021,8.311,152406.0
2016-09-09 13:55:00,9.37,9.38,9.37,9.38,95475.0,8.311,8.3199,8.311,8.3199,95475.0
2016-09-09 14:00:00,9.38,9.38,9.35,9.36,240951.0,8.3199,8.3199,8.2933,8.3021,240951.0
2016-09-09 14:05:00,9.36,9.36,9.35,9.35,168723.0,8.3021,8.3021,8.2933,8.2933,168723.0
2016-09-09 14:10:00,9.35,9.36,9.35,9.35,106551.0,8.2933,8.3021,8.2933,8.2933,106551.0
2016-09-09 14:15:00,9.35,9.37,9.35,9.37,122949.0,8.2933,8.311,8.2933,8.311,122949.0
2016-09-09 14:20:00,9.37,9.37,9.36,9.37,83847.0,8.311,8.311,8.3021,8.311,83847.0
2016-09-09 14:25:00,9.37,9.38,9.37,9.38,97317.0,8.311,8.3199,8.311,8.3199,97317.0
2016-09-09 14:30:00,9.38,9.38,9.38,9.38,153588.0,8.3199,8.3199,8.3199,8.3199,153588.0
2016-09-09 14:35:00,9.38,9.38,9.37,9.38,379005.0,8.3199,8.3199,8.311,8.3199,379005.0
2016-09-09 14:40:00,9.38,9.38,9.35,9.36,153576.0,8.3199,8.3199,8.2933,8.3021,153576.0
2016-09-09 14:45:00,9.36,9.36,9.34,9.34,264174.0,8.3021,8.3021,8.2844,8.2844,264174.0
2016-09-09 14:50:00,9.34,9.35,9.34,9.35,196137.0,8.2844,8.2933,8.2844,8.2933,196137.0
2016-09-09 14:55:00,9.35,9.37,9.35,9.36,140508.0,8.2933,8.311,8.2933,8.3021,140508.0
2016-09-09 15:00:00,9.36,9.36,9.35,9.35,330588.0,8.3021,8.3021,8.2933,8.2933,330588.0
2016-09-09 15:05:00,9.35,9.36,9.34,9.36,189861.0,8.2933,8.3021,8.2844,8.3021,189861.0
2016-09-09 15:10:00,9.36,9.36,9.34,9.35,380433.0,8.3021,8.3021,8.2844,8.2933,380433.0
2016-09-09 15:15:00,9.35,9.37,9.35,9.36,187473.0,8.2933,8.311,8.2933,8.3021,187473.0
2016-09-09 15:20:00,9.36,9.36,9.35,9.36,388173.0,8.3021,8.3021,8.2933,8.3021,388173.0
2016-09-09 15:25:00,9.36,9.38,9.36,9.37,230124.0,8.3021,8.3199,8.3021,8.311,230124.0
2016-09-09 15:30:00,9.37,9.37,9.36,9.36,288585.0,8.311,8.311,8.3021,8.3021,288585.0
2016-09-09 15:35:00,9.36,9.36,9.35,9.35,380037.0,8.3021,8.3021,8.2933,8.2933,380037.0
2016-09-09 15:40:00,9.35,9.36,9.33,9.34,496476.0,8.2933,8.3021,8.2755,8.2844,496476.0
2016-09-09 15:45:00,9.33,9.34,9.32,9.33,505080.0,8.2755,8.2844,8.2666,8.2755,505080.0
2016-09-09 15:50:00,9.33,9.33,9.32,9.32,942810.0,8.2755,8.2755,8.2666,8.2666,942810.0
2016-09-09 15:55:00,9.32,9.32,9.3,9.3,2785722.0,8.2666,8.2666,8.2489,8.2489,2785722.0
2016-09-12 09:30:00,9.33,9.38,9.3,9.38,1038993.0,8.2755,8.3199,8.2489,8.3199,1038993.0
2016-09-12 09:35:00,9.37,9.4,9.36,9.4,537216.0,8.311,8.3376,8.3021,8.3376,537216.0
2016-09-12 09:40:00,9.4,9.41,9.37,9.4,749235.0,8.3376,8.3465,8.311,8.3376,749235.0
2016-09-12 09:45:00,9.4,9.41,9.38,9.4,540618.0,8.3376,8.3465,8.3199,8.3376,540618.0
2016-09-12 09:50:00,9.4,9.4,9.36,9.38,427980.0,8.3376,8.3376,8.3021,8.3199,427980.0
2016-09-12 09:55:00,9.38,9.43,9.37,9.43,473013.0,8.3199,8.3642,8.311,8.3642,473013.0
2016-09-12 10:00:00,9.43,9.47,9.43,9.46,460410.0,8.3642,8.3997,8.3642,8.3908,460410.0
2016-09-12 10:05:00,9.46,9.47,9.44,9.44,208377.0,8.3908,8.3997,8.3731,8.3731,208377.0
2016-09-12 10:10:00,9.44,9.44,9.42,9.44,245814.0,8.3731,8.3731,8.3553,8.3731,245814.0
2016-09-12 10:15:00,9.44,9.44,9.41,9.44,385431.0,8.3731,8.3731,8.3465,8.3731,385431.0
2016-09-12 10:20:00,9.44,9.46,9.43,9.45,198294.0,8.3731,8.3908,8.3642,8.382,198294.0
2016-09-12 10:25:00,9.45,9.46,9.44,9.45,201015.0,8.382,8.3908,8.3731,8.382,201015.0
2016-09-12 10:30:00,9.45,9.46,9.44,9.44,158418.0,8.382,8.3908,8.3731,8.3731,158418.0
2016-09-12 10:35:00,9.44,9.45,9.43,9.44,551499.0,8.3731,8.382,8.3642,8.3731,551499.0
2016-09-12 10:40:00,9.44,9.46,9.43,9.46,222699.0,8.3731,8.3908,8.3642,8.3908,222699.0
2016-09-12 10:45:00,9.46,9.46,9.44,9.46,863010.0,8.3908,8.3908,8.3731,8.3908,863010.0
2016-09-12 10:50:00,9.46,9.5,9.45,9.5,1685457.0,8.3908,8.4263,8.382,8.4263,1685457.0
2016-09-12 10:55:00,9.5,9.54,9.5,9.52,1035297.0,8.4263,8.4618,8.4263,8.444,1035297.0
2016-09-12 11:00:00,9.52,9.53,9.51,9.52,509946.0,8.444,8.4529,8.4352,8.444,509946.0
2016-09-12 11:05:00,9.52,9.54,9.52,9.54,578940.0,8.444,8.4618,8.444,8.4618,578940.0
2016-09-12 11:10:00,9.54,9.54,9.52,9.54,501825.0,8.4618,8.4618,8.444,8.4618,501825.0
2016-09-12 11:15:00,9.54,9.54,9.51,9.53,305610.0,8.4618,8.4618,8.4352,8.4529,305610.0
2016-09-12 11:20:00,9.53,9.57,9.53,9.57,531054.0,8.4529,8.4884,8.4529,8.4884,531054.0
2016-09-12 11:25:00,9.57,9.57,9.54,9.54,276939.0,8.4884,8.4884,8.4618,8.4618,276939.0
2016-09-12 11:30:00,9.54,9.57,9.54,9.56,453231.0,8.4618,8.4884,8.4618,8.4795,453231.0
2016-09-12 11:35:00,9.56,9.57,9.55,9.56,302658.0,8.4795,8.4884,8.4707,8.4795,302658.0
2016-09-12 11:40:00,9.56,9.56,9.53,9.54,647964.0,8.4795,8.4795,8.4529,8.4618,647964.0
2016-09-12 11:45:00,9.54,9.54,9.52,9.52,348285.0,8.4618,8.4618,8.444,8.444,348285.0
2016-09-12 11:50:00,9.52,9.54,9.52,9.53,236412.0,8.444,8.4618,8.444,8.4529,236412.0
2016-09-12 11:55:00,9.53,9.54,9.52,9.53,183939.0,8.4529,8.4618,8.444,8.4529,183939.0
2016-09-12 12:00:00,9.53,9.53,9.5,9.51,151713.0,8.4529,8.4529,8.4263,8.4352,151713.0
2016-09-12 12:05:00,9.51,9.53,9.5,9.53,186459.0,8.4352,8.4529,8.4263,8.4529,186459.0
2016-09-12 12:10:00,9.53,9.53,9.51,9.51,186975.0,8.4529,8.4529,8.4352,8.4352,186975.0
2016-09-12 12:15:00,9.51,9.52,9.45,9.49,831564.0,8.4352,8.444,8.382,8.4174,831564.0
2016-09-12 12:20:00,9.49,9.5,9.49,9.5,171624.0,8.4174,8.4263,8.4174,8.4263,171624.0
2016-09-12 12:25:00,9.5,9.51,9.5,9.51,137784.0,8.4263,8.4352,8.4263,8.4352,137784.0
2016-09-12 12:30:00,9.52,9.52,9.51,9.52,110052.0,8.444,8.444,8.4352,8.444,110052.0
2016-09-12 12:35:00,9.52,9.53,9.51,9.52,111294.0,8.444,8.4529,8.4352,8.444,111294.0
2016-09-12 12:40:00,9.52,9.52,9.5,9.51,146100.0,8.444,8.444,8.4263,8.4352,146100.0
2016-09-12 12:45:00,9.52,9.52,9.51,9.52,93462.0,8.444,8.444,8.4352,8.444,93462.0
2016-09-12 12:50:00,9.52,9.54,9.52,9.54,192621.0,8.444,8.4618,8.444,8.4618,192621.0
2016-09-12 12:55:00,9.54,9.54,9.53,9.53,144765.0,8.4618,8.4618,8.4529,8.4529,144765.0
2016-09-12 13:00:00,9.53,9.54,9.53,9.54,114057.0,8.4529,8.4618,8.4529,8.4618,114057.0
2016-09-12 13:05:00,9.54,9.54,9.53,9.54,107655.0,8.4618,8.4618,8.4529,8.4618,107655.0
2016-09-12 13:10:00,9.54,9.55,9.54,9.55,94491.0,8.4618,8.4707,8.4618,8.4707,94491.0
2016-09-12 13:15:00,9.55,9.58,9.52,9.53,452475.0,8.4707,8.4973,8.444,8.4529,452475.0
2016-09-12 13:20:00,9.53,9.54,9.51,9.51,139776.0,8.4529,8.4618,8.4352,8.4352,139776.0
2016-09-12 13:25:00,9.51,9.52,9.5,9.5,311289.0,8.4352,8.444,8.4263,8.4263,311289.0
2016-09-12 13:30:00,9.5,9.52,9.5,9.51,329280.0,8.4263,8.444,8.4263,8.4352,329280.0
2016-09-12 13:35:00,9.51,9.53,9.5,9.53,215478.0,8.4352,8.4529,8.4263,8.4529,215478.0
2016-09-12 13:40:00,9.53,9.53,9.51,9.52,107541.0,8.4529,8.4529,8.4352,8.444,107541.0
2016-09-12 13:45:00,9.52,9.55,9.52,9.55,176358.0,8.444,8.4707,8.444,8.4707,176358.0
2016-09-12 13:50:00,9.54,9.55,9.53,9.54,147051.0,8.4618,8.4707,8.4529,8.4618,147051.0
2016-09-12 13:55:00,9.54,9.56,9.54,9.56,159447.0,8.4618,8.4795,8.4618,8.4795,159447.0
2016-09-12 14:00:00,9.56,9.57,9.55,9.56,632553.0,8.4795,8.4884,8.4707,8.4795,632553.0
2016-09-12 14:05:00,9.57,9.57,9.55,9.57,177081.0,8.4884,8.4884,8.4707,8.4884,177081.0
2016-09-12 14:10:00,9.57,9.58,9.57,9.58,116157.0,8.4884,8.4973,8.4884,8.4973,116157.0
2016-09-12 14:15:00,9.57,9.58,9.57,9.58,127599.0,8.4884,8.4973,8.4884,8.4973,127599.0
2016-09-12 14:20:00,9.58,9.59,9.57,9.59,224505.0,8.4973,8.5061,8.4884,8.5061,224505.0
2016-09-12 14:25:00,9.59,9.59,9.57,9.58,144759.0,8.5061,8.5061,8.4884,8.4973,144759.0
2016-09-12 14:30:00,9.58,9.58,9.57,9.57,188673.0,8.4973,8.4973,8.4884,8.4884,188673.0
2016-09-12 14:35:00,9.57,9.61,9.57,9.6,256329.0,8.4884,8.5239,8.4884,8.515,256329.0
2016-09-12 14:40:00,9.6,9.61,9.6,9.61,244947.0,8.515,8.5239,8.515,8.5239,244947.0
2016-09-12 14:45:00,9.61,9.62,9.6,9.6,212718.0,8.5239,8.5327,8.515,8.515,212718.0
2016-09-12 14:50:00,9.6,9.6,9.59,9.6,197331.0,8.515,8.515,8.5061,8.515,197331.0
2016-09-12 14:55:00,9.59,9.6,9.59,9.6,108405.0,8.5061,8.515,8.5061,8.515,108405.0
2016-09-12 15:00:00,9.6,9.6,9.59,9.59,162969.0,8.515,8.515,8.5061,8.5061,162969.0
2016-09-12 15:05:00,9.59,9.6,9.58,9.6,209262.0,8.5061,8.515,8.4973,8.515,209262.0
2016-09-12 15:10:00,9.6,9.6,9.59,9.6,124521.0,8.515,8.515,8.5061,8.515,124521.0
2016-09-12 15:15:00,9.6,9.6,9.58,9.58,188454.0,8.515,8.515,8.4973,8.4973,188454.0
2016-09-12 15:20:00,9.58,9.6,9.58,9.6,223464.0,8.4973,8.515,8.4973,8.515,223464.0
2016-09-12 15:25:00,9.6,9.6,9.59,9.59,253635.0,8.515,8.515,8.5061,8.5061,253635.0
2016-09-12 15:30:00,9.59,9.59,9.58,9.58,341703.0,8.5061,8.5061,8.4973,8.4973,341703.0
2016-09-12 15:35:00,9.58,9.59,9.57,9.57,425178.0,8.4973,8.5061,8.4884,8.4884,425178.0
2016-09-12 15:40:00,9.57,9.6,9.57,9.58,676491.0,8.4884,8.515,8.4884,8.4973,676491.0
2016-09-12 15:45:00,9.58,9.58,9.55,9.55,1152288.0,8.4973,8.4973,8.4707,8.4707,1152288.0
2016-09-12 15:50:00,9.55,9.56,9.52,9.55,1448979.0,8.4707,8.4795,8.444,8.4707,1448979.0
2016-09-12 15:55:00,9.55,9.56,9.55,9.56,1723068.0,8.4707,8.4795,8.4707,8.4795,1723068.0
2016-09-13 09:30:00,9.51,9.59,9.47,9.57,1118247.0,8.4352,8.5061,8.3997,8.4884,1118247.0
2016-09-13 09:35:00,9.57,9.61,9.56,9.6,713736.0,8.4884,8.5239,8.4795,8.515,713736.0
2016-09-13 09:40:00,9.6,9.6,9.56,9.56,596247.0,8.515,8.515,8.4795,8.4795,596247.0
2016-09-13 09:45:00,9.56,9.56,9.54,9.55,388743.0,8.4795,8.4795,8.4618,8.4707,388743.0
2016-09-13 09:50:00,9.54,9.55,9.52,9.55,638715.0,8.4618,8.4707,8.444,8.4707,638715.0
2016-09-13 09:55:00,9.55,9.55,9.5,9.51,539601.0,8.4707,8.4707,8.4263,8.4352,539601.0
2016-09-13 10:00:00,9.5,9.51,9.47,9.48,523416.0,8.4263,8.4352,8.3997,8.4086,523416.0
2016-09-13 10:05:00,9.49,9.54,9.49,9.54,908064.0,8.4174,8.4618,8.4174,8.4618,908064.0
2016-09-13 10:10:00,9.54,9.57,9.53,9.57,796767.0,8.4618,8.4884,8.4529,8.4884,796767.0
2016-09-13 10:15:00,9.57,9.59,9.55,9.58,976152.0,8.4884,8.5061,8.4707,8.4973,976152.0
2016-09-13 10:20:00,9.57,9.6,9.56,9.6,550728.0,8.4884,8.515,8.4795,8.515,550728.0
2016-09-13 10:25:00,9.59,9.61,9.58,9.59,552153.0,8.5061,8.5239,8.4973,8.5061,552153.0
2016-09-13 10:30:00,9.59,9.59,9.57,9.58,487689.0,8.5061,8.5061,8.4884,8.4973,487689.0
2016-09-13 10:35:00,9.58,9.6,9.58,9.6,439335.0,8.4973,8.515,8.4973,8.515,439335.0
2016-09-13 10:40:00,9.6,9.61,9.59,9.61,412149.0,8.515,8.5239,8.5061,8.5239,412149.0
2016-09-13 10:45:00,9.61,9.61,9.58,9.58,597009.0,8.5239,8.5239,8.4973,8.4973,597009.0
2016-09-13 10:50:00,9.59,9.59,9.57,9.57,379194.0,8.5061,8.5061,8.4884,8.4884,379194.0
2016-09-13 10:55:00,9.57,9.57,9.54,9.55,294999.0,8.4884,8.4884,8.4618,8.4707,294999.0
2016-09-13 11:00:00,9.55,9.55,9.53,9.54,470895.0,8.4707,8.4707,8.4529,8.4618,470895.0
2016-09-13 11:05:00,9.54,9.54,9.53,9.53,173697.0,8.4618,8.4618,8.4529,8.4529,173697.0
2016-09-13 11:10:00,9.53,9.54,9.52,9.52,185721.0,8.4529,8.4618,8.444,8.444,185721.0
2016-09-13 11:15:00,9.52,9.52,9.49,9.5,290736.0,8.444,8.444,8.4174,8.4263,290736.0
2016-09-13 11:20:00,9.5,9.51,9.5,9.51,252189.0,8.4263,8.4352,8.4263,8.4352,252189.0
2016-09-13 11:25:00,9.51,9.51,9.49,9.49,245616.0,8.4352,8.4352,8.4174,8.4174,245616.0
2016-09-13 11:30:00,9.49,9.5,9.48,9.49,134919.0,8.4174,8.4263,8.4086,8.4174,134919.0
2016-09-13 11:35:00,9.49,9.52,9.49,9.52,363741.0,8.4174,8.444,8.4174,8.444,363741.0
2016-09-13 11:40:00,9.51,9.55,9.51,9.54,449148.0,8.4352,8.4707,8.4352,8.4618,449148.0
2016-09-13 11:45:00,9.54,9.55,9.51,9.52,404790.0,8.4618,8.4707,8.4352,8.444,404790.0
2016-09-13 11:50:00,9.52,9.54,9.52,9.53,202668.0,8.444,8.4618,8.444,8.4529,202668.0
2016-09-13 11:55:00,9.53,9.55,9.53,9.55,226341.0,8.4529,8.4707,8.4529,8.4707,226341.0
2016-09-13 12:00:00,9.55,9.57,9.55,9.56,442068.0,8.4707,8.4884,8.4707,8.4795,442068.0
2016-09-13 12:05:00,9.56,9.59,9.55,9.57,278091.0,8.4795,8.5061,8.4707,8.4884,278091.0
2016-09-13 12:10:00,9.57,9.59,9.57,9.59,164019.0,8.4884,8.5061,8.4884,8.5061,164019.0
2016-09-13 12:15:00,9.59,9.59,9.57,9.57,172023.0,8.5061,8.5061,8.4884,8.4884,172023.0
2016-09-13 12:20:00,9.57,9.58,9.56,9.57,177540.0,8.4884,8.4973,8.4795,8.4884,177540.0
2016-09-13 12:25:00,9.57,9.57,9.56,9.57,108963.0,8.4884,8.4884,8.4795,8.4884,108963.0
2016-09-13 12:30:00,9.57,9.57,9.56,9.57,240369.0,8.4884,8.4884,8.4795,8.4884,240369.0
2016-09-13 12:35:00,9.57,9.57,9.56,9.57,94170.0,8.4884,8.4884,8.4795,8.4884,94170.0
2016-09-13 12:40:00,9.57,9.57,9.56,9.57,255741.0,8.4884,8.4884,8.4795,8.4884,255741.0
2016-09-13 12:45:00,9.57,9.58,9.57,9.57,106401.0,8.4884,8.4973,8.4884,8.4884,106401.0
2016-09-13 12:50:00,9.57,9.58,9.56,9.56,138501.0,8.4884,8.4973,8.4795,8.4795,138501.0
2016-09-13 12:55:00,9.56,9.56,9.54,9.55,151866.0,8.4795,8.4795,8.4618,8.4707,151866.0
2016-09-13 13:00:00,9.55,9.55,9.53,9.54,168936.0,8.4707,8.4707,8.4529,8.4618,168936.0
2016-09-13 13:05:00,9.54,9.55,9.54,9.55,112026.0,8.4618,8.4707,8.4618,8.4707,112026.0
2016-09-13 13:10:00,9.55,9.56,9.54,9.56,196662.0,8.4707,8.4795,8.4618,8.4795,196662.0
2016-09-13 13:15:00,9.56,9.59,9.56,9.59,251844.0,8.4795,8.5061,8.4795,8.5061,251844.0
2016-09-13 13:20:00,9.6,9.61,9.59,9.59,151620.0,8.515,8.5239,8.5061,8.5061,151620.0
2016-09-13 13:25:00,9.59,9.61,9.59,9.61,319515.0,8.5061,8.5239,8.5061,8.5239,319515.0
2016-09-13 13:30:00,9.61,9.63,9.6,9.6,275877.0,8.5239,8.5416,8.515,8.515,275877.0
2016-09-13 13:35:00,9.6,9.61,9.59,9.6,193626.0,8.515,8.5239,8.5061,8.515,193626.0
2016-09-13 13:40:00,9.6,9.61,9.59,9.6,147162.0,8.515,8.5239,8.5061,8.515,147162.0
2016-09-13 13:45:00,9.6,9.61,9.59,9.59,148266.0,8.515,8.5239,8.5061,8.5061,148266.0
2016-09-13 13:50:00,9.6,9.6,9.57,9.57,232893.0,8.515,8.515,8.4884,8.4884,232893.0
2016-09-13 13:55:00,9.57,9.58,9.56,9.58,168297.0,8.4884,8.4973,8.4795,8.4973,168297.0
2016-09-13 14:00:00,9.57,9.58,9.56,9.58,251940.0,8.4884,8.4973,8.4795,8.4973,251940.0
2016-09-13 14:05:00,9.58,9.58,9.56,9.58,162624.0,8.4973,8.4973,8.4795,8.4973,162624.0
2016-09-13 14:10:00,9.58,9.58,9.56,9.58,264258.0,8.4973,8.4973,8.4795,8.4973,264258.0
2016-09-13 14:15:00,9.58,9.58,9.55,9.56,237666.0,8.4973,8.4973,8.4707,8.4795,237666.0
2016-09-13 14:20:00,9.56,9.56,9.54,9.56,267666.0,8.4795,8.4795,8.4618,8.4795,267666.0
2016-09-13 14:25:00,9.56,9.57,9.55,9.55,232332.0,8.4795,8.4884,8.4707,8.4707,232332.0
2016-09-13 14:30:00,9.55,9.55,9.53,9.54,507450.0,8.4707,8.4707,8.4529,8.4618,507450.0
2016-09-13 14:35:00,9.54,9.56,9.53,9.56,541794.0,8.4618,8.4795,8.4529,8.4795,541794.0
2016-09-13 14:40:00,9.56,9.59,9.56,9.59,317793.0,8.4795,8.5061,8.4795,8.5061,317793.0
2016-09-13 14:45:00,9.59,9.59,9.56,9.57,316053.0,8.5061,8.5061,8.4795,8.4884,316053.0
2016-09-13 14:50:00,9.57,9.57,9.56,9.56,267636.0,8.4884,8.4884,8.4795,8.4795,267636.0
2016-09-13 14:55:00,9.57,9.57,9.54,9.54,262713.0,8.4884,8.4884,8.4618,8.4618,262713.0
2016-09-13 15:00:00,9.53,9.54,9.52,9.52,261777.0,8.4529,8.4618,8.444,8.444,261777.0
2016-09-13 15:05:00,9.52,9.53,9.52,9.53,266322.0,8.444,8.4529,8.444,8.4529,266322.0
2016-09-13 15:10:00,9.53,9.53,9.51,9.53,361272.0,8.4529,8.4529,8.4352,8.4529,361272.0
2016-09-13 15:15:00,9.53,9.55,9.53,9.55,368031.0,8.4529,8.4707,8.4529,8.4707,368031.0
2016-09-13 15:20:00,9.55,9.56,9.55,9.55,307011.0,8.4707,8.4795,8.4707,8.4707,307011.0
2016-09-13 15:25:00,9.55,9.58,9.54,9.57,447348.0,8.4707,8.4973,8.4618,8.4884,447348.0
2016-09-13 15:30:00,9.58,9.59,9.56,9.57,604746.0,8.4973,8.5061,8.4795,8.4884,604746.0
2016-09-13 15:35:00,9.57,9.57,9.56,9.56,542892.0,8.4884,8.4884,8.4795,8.4795,542892.0
2016-09-13 15:40:00,9.56,9.56,9.52,9.53,651792.0,8.4795,8.4795,8.444,8.4529,651792.0
2016-09-13 15:45:00,9.52,9.55,9.51,9.55,647997.0,8.444,8.4707,8.4352,8.4707,647997.0
2016-09-13 15:50:00,9.55,9.57,9.54,9.56,862095.0,8.4707,8.4884,8.4618,8.4795,862095.0
2016-09-13 15:55:00,9.56,9.57,9.52,9.53,1531251.0,8.4795,8.4884,8.444,8.4529,1531251.0
2016-09-14 09:30:00,9.5,9.57,9.49,9.55,330882.0,8.4263,8.4884,8.4174,8.4707,330882.0
2016-09-14 09:35:00,9.55,9.56,9.54,9.56,193845.0,8.4707,8.4795,8.4618,8.4795,193845.0
2016-09-14 09:40:00,9.55,9.56,9.52,9.54,325527.0,8.4707,8.4795,8.444,8.4618,325527.0
2016-09-14 09:45:00,9.54,9.54,9.5,9.5,283557.0,8.4618,8.4618,8.4263,8.4263,283557.0
2016-09-14 09:50:00,9.5,9.51,9.48,9.51,297324.0,8.4263,8.4352,8.4086,8.4352,297324.0
2016-09-14 09:55:00,9.51,9.55,9.5,9.53,187395.0,8.4352,8.4707,8.4263,8.4529,187395.0
2016-09-14 10:00:00,9.53,9.55,9.52,9.53,207564.0,8.4529,8.4707,8.444,8.4529,207564.0
2016-09-14 10:05:00,9.53,9.55,9.53,9.55,190800.0,8.4529,8.4707,8.4529,8.4707,190800.0
2016-09-14 10:10:00,9.55,9.58,9.54,9.56,222753.0,8.4707,8.4973,8.4618,8.4795,222753.0
2016-09-14 10:15:00,9.56,9.57,9.54,9.55,215394.0,8.4795,8.4884,8.4618,8.4707,215394.0
2016-09-14 10:20:00,9.55,9.58,9.54,9.58,240288.0,8.4707,8.4973,8.4618,8.4973,240288.0
2016-09-14 10:25:00,9.58,9.58,9.56,9.57,206586.0,8.4973,8.4973,8.4795,8.4884,206586.0
2016-09-14 10:30:00,9.57,9.6,9.57,9.59,343629.0,8.4884,8.515,8.4884,8.5061,343629.0
2016-09-14 10:35:00,9.59,9.6,9.58,9.59,325635.0,8.5061,8.515,8.4973,8.5061,325635.0
2016-09-14 10:40:00,9.59,9.59,9.57,9.58,299688.0,8.5061,8.5061,8.4884,8.4973,299688.0
2016-09-14 10:45:00,9.58,9.58,9.56,9.57,278232.0,8.4973,8.4973,8.4795,8.4884,278232.0
2016-09-14 10:50:00,9.57,9.58,9.55,9.55,284157.0,8.4884,8.4973,8.4707,8.4707,284157.0
2016-09-14 10:55:00,9.55,9.56,9.54,9.55,215781.0,8.4707,8.4795,8.4618,8.4707,215781.0
2016-09-14 11:00:00,9.55,9.58,9.54,9.58,580779.0,8.4707,8.4973,8.4618,8.4973,580779.0
2016-09-14 11:05:00,9.58,9.58,9.57,9.58,302421.0,8.4973,8.4973,8.4884,8.4973,302421.0
2016-09-14 11:10:00,9.58,9.59,9.55,9.58,316596.0,8.4973,8.5061,8.4707,8.4973,316596.0
2016-09-14 11:15:00,9.58,9.59,9.57,9.59,276783.0,8.4973,8.5061,8.4884,8.5061,276783.0
2016-09-14 11:20:00,9.59,9.61,9.59,9.61,221517.0,8.5061,8.5239,8.5061,8.5239,221517.0
2016-09-14 11:25:00,9.61,9.64,9.61,9.63,481116.0,8.5239,8.5505,8.5239,8.5416,481116.0
2016-09-14 11:30:00,9.63,9.63,9.59,9.6,227322.0,8.5416,8.5416,8.5061,8.515,227322.0
2016-09-14 11:35:00,9.6,9.63,9.6,9.62,225756.0,8.515,8.5416,8.515,8.5327,225756.0
2016-09-14 11:40:00,9.62,9.65,9.61,9.64,397851.0,8.5327,8.5594,8.5239,8.5505,397851.0
2016-09-14 11:45:00,9.64,9.65,9.62,9.63,277920.0,8.5505,8.5594,8.5327,8.5416,277920.0
2016-09-14 11:50:00,9.63,9.64,9.62,9.62,228195.0,8.5416,8.5505,8.5327,8.5327,228195.0
2016-09-14 11:55:00,9.62,9.65,9.62,9.65,206400.0,8.5327,8.5594,8.5327,8.5594,206400.0
2016-09-14 12:00:00,9.65,9.66,9.65,9.66,266931.0,8.5594,8.5682,8.5594,8.5682,266931.0
2016-09-14 12:05:00,9.66,9.66,9.65,9.65,337215.0,8.5682,8.5682,8.5594,8.5594,337215.0
2016-09-14 12:10:00,9.65,9.66,9.64,9.65,283494.0,8.5594,8.5682,8.5505,8.5594,283494.0
2016-09-14 12:15:00,9.65,9.66,9.65,9.66,269058.0,8.5594,8.5682,8.5594,8.5682,269058.0
2016-09-14 12:20:00,9.66,9.67,9.66,9.66,377400.0,8.5682,8.5771,8.5682,8.5682,377400.0
2016-09-14 12:25:00,9.66,9.68,9.66,9.68,372324.0,8.5682,8.586,8.5682,8.586,372324.0
2016-09-14 12:30:00,9.68,9.68,9.67,9.68,121866.0,8.586,8.586,8.5771,8.586,121866.0
2016-09-14 12:35:00,9.67,9.69,9.67,9.68,568920.0,8.5771,8.5948,8.5771,8.586,568920.0
2016-09-14 12:40:00,9.68,9.68,9.66,9.67,572490.0,8.586,8.586,8.5682,8.5771,572490.0
2016-09-14 12:45:00,9.67,9.68,9.66,9.67,434652.0,8.5771,8.586,8.5682,8.5771,434652.0
2016-09-14 12:50:00,9.67,9.67,9.66,9.66,262845.0,8.5771,8.5771,8.5682,8.5682,262845.0
2016-09-14 12:55:00,9.66,9.67,9.66,9.67,204663.0,8.5682,8.5771,8.5682,8.5771,204663.0
2016-09-14 13:00:00,9.67,9.69,9.66,9.69,143346.0,8.5771,8.5948,8.5682,8.5948,143346.0
2016-09-14 13:05:00,9.69,9.7,9.68,9.7,570729.0,8.5948,8.6037,8.586,8.6037,570729.0
2016-09-14 13:10:00,9.7,9.7,9.67,9.69,614442.0,8.6037,8.6037,8.5771,8.5948,614442.0
2016-09-14 13:15:00,9.68,9.71,9.68,9.71,238602.0,8.586,8.6126,8.586,8.6126,238602.0
2016-09-14 13:20:00,9.71,9.71,9.69,9.71,450573.0,8.6126,8.6126,8.5948,8.6126,450573.0
2016-09-14 13:25:00,9.71,9.71,9.7,9.71,229059.0,8.6126,8.6126,8.6037,8.6126,229059.0
2016-09-14 13:30:00,9.71,9.73,9.71,9.72,368868.0,8.6126,8.6303,8.6126,8.6214,368868.0
2016-09-14 13:35:00,9.72,9.73,9.71,9.72,560373.0,8.6214,8.6303,8.6126,8.6214,560373.0
2016-09-14 13:40:00,9.72,9.72,9.71,9.72,488637.0,8.6214,8.6214,8.6126,8.6214,488637.0
2016-09-14 13:45:00,9.72,9.72,9.7,9.71,517362.0,8.6214,8.6214,8.6037,8.6126,517362.0
2016-09-14 13:50:00,9.7,9.72,9.7,9.71,565419.0,8.6037,8.6214,8.6037,8.6126,565419.0
2016-09-14 13:55:00,9.71,9.72,9.68,9.68,388608.0,8.6126,8.6214,8.586,8.586,388608.0
2016-09-14 14:00:00,9.68,9.7,9.67,9.67,254691.0,8.586,8.6037,8.5771,8.5771,254691.0
2016-09-14 14:05:00,9.67,9.69,9.67,9.67,360078.0,8.5771,8.5948,8.5771,8.5771,360078.0
2016-09-14 14:10:00,9.67,9.67,9.65,9.66,590646.0,8.5771,8.5771,8.5594,8.5682,590646.0
2016-09-14 14:15:00,9.66,9.68,9.65,9.67,267003.0,8.5682,8.586,8.5594,8.5771,267003.0
2016-09-14 14:20:00,9.67,9.68,9.66,9.68,288159.0,8.5771,8.586,8.5682,8.586,288159.0
2016-09-14 14:25:00,9.67,9.68,9.66,9.67,294510.0,8.5771,8.586,8.5682,8.5771,294510.0
2016-09-14 14:30:00,9.67,9.68,9.66,9.67,167232.0,8.5771,8.586,8.5682,8.5771,167232.0
2016-09-14 14:35:00,9.66,9.67,9.66,9.66,144648.0,8.5682,8.5771,8.5682,8.5682,144648.0
2016-09-14 14:40:00,9.66,9.68,9.66,9.68,175761.0,8.5682,8.586,8.5682,8.586,175761.0
2016-09-14 14:45:00,9.68,9.68,9.66,9.66,166335.0,8.586,8.586,8.5682,8.5682,166335.0
2016-09-14 14:50:00,9.66,9.67,9.66,9.66,181416.0,8.5682,8.5771,8.5682,8.5682,181416.0
2016-09-14 14:55:00,9.66,9.68,9.66,9.67,174792.0,8.5682,8.586,8.5682,8.5771,174792.0
2016-09-14 15:00:00,9.67,9.67,9.65,9.66,223209.0,8.5771,8.5771,8.5594,8.5682,223209.0
2016-09-14 15:05:00,9.66,9.66,9.64,9.65,393840.0,8.5682,8.5682,8.5505,8.5594,393840.0
2016-09-14 15:10:00,9.65,9.66,9.64,9.65,309072.0,8.5594,8.5682,8.5505,8.5594,309072.0
2016-09-14 15:15:00,9.65,9.65,9.64,9.64,198363.0,8.5594,8.5594,8.5505,8.5505,198363.0
2016-09-14 15:20:00,9.64,9.65,9.62,9.63,390141.0,8.5505,8.5594,8.5327,8.5416,390141.0
2016-09-14 15:25:00,9.63,9.63,9.61,9.62,260688.0,8.5416,8.5416,8.5239,8.5327,260688.0
2016-09-14 15:30:00,9.62,9.64,9.61,9.64,274431.0,8.5327,8.5505,8.5239,8.5505,274431.0
2016-09-14 15:35:00,9.64,9.64,9.62,9.62,573822.0,8.5505,8.5505,8.5327,8.5327,573822.0
2016-09-14 15:40:00,9.62,9.65,9.62,9.65,504159.0,8.5327,8.5594,8.5327,8.5594,504159.0
2016-09-14 15:45:00,9.65,9.66,9.64,9.65,664815.0,8.5594,8.5682,8.5505,8.5594,664815.0
2016-09-14 15:50:00,9.65,9.66,9.63,9.65,1174536.0,8.5594,8.5682,8.5416,8.5594,1174536.0
2016-09-14 15:55:00,9.66,9.66,9.63,9.65,1928916.0,8.5682,8.5682,8.5416,8.5594,1928916.0
2016-09-15 09:30:00,9.67,9.69,9.63,9.64,612255.0,8.5771,8.5948,8.5416,8.5505,612255.0
2016-09-15 09:35:00,9.64,9.65,9.59,9.63,564879.0,8.5505,8.5594,8.5061,8.5416,564879.0
2016-09-15 09:40:00,9.63,9.67,9.62,9.64,409740.0,8.5416,8.5771,8.5327,8.5505,409740.0
2016-09-15 09:45:00,9.64,9.66,9.61,9.66,248514.0,8.5505,8.5682,8.5239,8.5682,248514.0
2016-09-15 09:50:00,9.66,9.69,9.66,9.67,326217.0,8.5682,8.5948,8.5682,8.5771,326217.0
2016-09-15 09:55:00,9.67,9.67,9.61,9.62,1544469.0,8.5771,8.5771,8.5239,8.5327,1544469.0
2016-09-15 10:00:00,9.61,9.62,9.58,9.6,609381.0,8.5239,8.5327,8.4973,8.515,609381.0
2016-09-15 10:05:00,9.61,9.65,9.61,9.64,253287.0,8.5239,8.5594,8.5239,8.5505,253287.0
2016-09-15 10:10:00,9.64,9.65,9.63,9.64,264186.0,8.5505,8.5594,8.5416,8.5505,264186.0
2016-09-15 10:15:00,9.64,9.67,9.64,9.66,413658.0,8.5505,8.5771,8.5505,8.5682,413658.0
2016-09-15 10:20:00,9.66,9.67,9.64,9.66,351714.0,8.5682,8.5771,8.5505,8.5682,351714.0
2016-09-15 10:25:00,9.66,9.67,9.65,9.65,228822.0,8.5682,8.5771,8.5594,8.5594,228822.0
2016-09-15 10:30:00,9.66,9.66,9.63,9.63,273573.0,8.5682,8.5682,8.5416,8.5416,273573.0
2016-09-15 10:35:00,9.63,9.65,9.63,9.64,182613.0,8.5416,8.5594,8.5416,8.5505,182613.0
2016-09-15 10:40:00,9.65,9.65,9.62,9.63,203547.0,8.5594,8.5594,8.5327,8.5416,203547.0
2016-09-15 10:45:00,9.63,9.65,9.63,9.65,313488.0,8.5416,8.5594,8.5416,8.5594,313488.0
2016-09-15 10:50:00,9.65,9.67,9.65,9.66,194391.0,8.5594,8.5771,8.5594,8.5682,194391.0
2016-09-15 10:55:00,9.66,9.67,9.66,9.67,141186.0,8.5682,8.5771,8.5682,8.5771,141186.0
2016-09-15 11:00:00,9.67,9.69,9.67,9.69,347181.0,8.5771,8.5948,8.5771,8.5948,347181.0
2016-09-15 11:05:00,9.69,9.71,9.68,9.7,272961.0,8.5948,8.6126,8.586,8.6037,272961.0
2016-09-15 11:10:00,9.7,9.7,9.68,9.69,311772.0,8.6037,8.6037,8.586,8.5948,311772.0
2016-09-15 11:15:00,9.69,9.7,9.68,9.68,309372.0,8.5948,8.6037,8.586,8.586,309372.0
2016-09-15 11:20:00,9.68,9.7,9.68,9.69,304722.0,8.586,8.6037,8.586,8.5948,304722.0
2016-09-15 11:25:00,9.69,9.74,9.69,9.73,697653.0,8.5948,8.6392,8.5948,8.6303,697653.0
2016-09-15 11:30:00,9.73,9.75,9.72,9.75,822891.0,8.6303,8.648,8.6214,8.648,822891.0
2016-09-15 11:35:00,9.75,9.76,9.75,9.76,422658.0,8.648,8.6569,8.648,8.6569,422658.0
2016-09-15 11:40:00,9.76,9.77,9.75,9.75,429510.0,8.6569,8.6658,8.648,8.648,429510.0
2016-09-15 11:45:00,9.75,9.76,9.73,9.74,185346.0,8.648,8.6569,8.6303,8.6392,185346.0
2016-09-15 11:50:00,9.74,9.76,9.74,9.74,240918.0,8.6392,8.6569,8.6392,8.6392,240918.0
2016-09-15 11:55:00,9.74,9.75,9.71,9.72,291486.0,8.6392,8.648,8.6126,8.6214,291486.0
2016-09-15 12:00:00,9.72,9.73,9.72,9.72,99228.0,8.6214,8.6303,8.6214,8.6214,99228.0
2016-09-15 12:05:00,9.72,9.73,9.72,9.72,133542.0,8.6214,8.6303,8.6214,8.6214,133542.0
2016-09-15 12:10:00,9.72,9.72,9.71,9.71,105276.0,8.6214,8.6214,8.6126,8.6126,105276.0
2016-09-15 12:15:00,9.71,9.73,9.71,9.71,149208.0,8.6126,8.6303,8.6126,8.6126,149208.0
2016-09-15 12:20:00,9.72,9.73,9.71,9.73,144093.0,8.6214,8.6303,8.6126,8.6303,144093.0
2016-09-15 12:25:00,9.72,9.73,9.7,9.71,138204.0,8.6214,8.6303,8.6037,8.6126,138204.0
2016-09-15 12:30:00,9.71,9.72,9.7,9.7,123282.0,8.6126,8.6214,8.6037,8.6037,123282.0
2016-09-15 12:35:00,9.7,9.71,9.69,9.7,212043.0,8.6037,8.6126,8.5948,8.6037,212043.0
2016-09-15 12:40:00,9.7,9.7,9.69,9.69,87690.0,8.6037,8.6037,8.5948,8.5948,87690.0
2016-09-15 12:45:00,9.69,9.7,9.69,9.69,90909.0,8.5948,8.6037,8.5948,8.5948,90909.0
2016-09-15 12:50:00,9.69,9.7,9.69,9.69,120576.0,8.5948,8.6037,8.5948,8.5948,120576.0
2016-09-15 12:55:00,9.69,9.7,9.68,9.69,139479.0,8.5948,8.6037,8.586,8.5948,139479.0
2016-09-15 13:00:00,9.69,9.71,9.69,9.7,154377.0,8.5948,8.6126,8.5948,8.6037,154377.0
2016-09-15 13:05:00,9.7,9.7,9.69,9.7,168738.0,8.6037,8.6037,8.5948,8.6037,168738.0
2016-09-15 13:10:00,9.7,9.71,9.7,9.71,785256.0,8.6037,8.6126,8.6037,8.6126,785256.0
2016-09-15 13:15:00,9.71,9.72,9.7,9.71,152904.0,8.6126,8.6214,8.6037,8.6126,152904.0
2016-09-15 13:20:00,9.71,9.72,9.7,9.71,142839.0,8.6126,8.6214,8.6037,8.6126,142839.0
2016-09-15 13:25:00,9.71,9.71,9.69,9.7,125667.0,8.6126,8.6126,8.5948,8.6037,125667.0
2016-09-15 13:30:00,9.7,9.71,9.7,9.7,223827.0,8.6037,8.6126,8.6037,8.6037,223827.0
2016-09-15 13:35:00,9.71,9.72,9.7,9.71,218826.0,8.6126,8.6214,8.6037,8.6126,218826.0
2016-09-15 13:40:00,9.71,9.73,9.71,9.72,200532.0,8.6126,8.6303,8.6126,8.6214,200532.0
2016-09-15 13:45:00,9.72,9.73,9.71,9.71,159390.0,8.6214,8.6303,8.6126,8.6126,159390.0
2016-09-15 13:50:00,9.71,9.72,9.71,9.71,188952.0,8.6126,8.6214,8.6126,8.6126,188952.0
2016-09-15 13:55:00,9.71,9.72,9.7,9.72,193314.0,8.6126,8.6214,8.6037,8.6214,193314.0
2016-09-15 14:00:00,9.72,9.72,9.71,9.72,160953.0,8.6214,8.6214,8.6126,8.6214,160953.0
2016-09-15 14:05:00,9.72,9.73,9.72,9.72,258360.0,8.6214,8.6303,8.6214,8.6214,258360.0
2016-09-15 14:10:00,9.72,9.74,9.72,9.74,118440.0,8.6214,8.6392,8.6214,8.6392,118440.0
2016-09-15 14:15:00,9.74,9.75,9.73,9.74,153045.0,8.6392,8.648,8.6303,8.6392,153045.0
2016-09-15 14:20:00,9.74,9.75,9.74,9.74,249504.0,8.6392,8.648,8.6392,8.6392,249504.0
2016-09-15 14:25:00,9.74,9.75,9.73,9.75,123513.0,8.6392,8.648,8.6303,8.648,123513.0
2016-09-15 14:30:00,9.75,9.75,9.74,9.75,196143.0,8.648,8.648,8.6392,8.648,196143.0
2016-09-15 14:35:00,9.75,9.76,9.74,9.74,182925.0,8.648,8.6569,8.6392,8.6392,182925.0
2016-09-15 14:40:00,9.74,9.75,9.74,9.74,89409.0,8.6392,8.648,8.6392,8.6392,89409.0
2016-09-15 14:45:00,9.74,9.74,9.74,9.74,133119.0,8.6392,8.6392,8.6392,8.6392,133119.0
2016-09-15 14:50:00,9.74,9.75,9.73,9.74,326964.0,8.6392,8.648,8.6303,8.6392,326964.0
2016-09-15 14:55:00,9.74,9.75,9.73,9.75,499269.0,8.6392,8.648,8.6303,8.648,499269.0
2016-09-15 15:00:00,9.75,9.76,9.75,9.76,198717.0,8.648,8.6569,8.648,8.6569,198717.0
2016-09-15 15:05:00,9.76,9.77,9.76,9.76,367488.0,8.6569,8.6658,8.6569,8.6569,367488.0
2016-09-15 15:10:00,9.77,9.77,9.74,9.75,212742.0,8.6658,8.6658,8.6392,8.648,212742.0
2016-09-15 15:15:00,9.75,9.75,9.72,9.73,272706.0,8.648,8.648,8.6214,8.6303,272706.0
2016-09-15 15:20:00,9.73,9.74,9.73,9.73,176256.0,8.6303,8.6392,8.6303,8.6303,176256.0
2016-09-15 15:25:00,9.73,9.74,9.73,9.74,397653.0,8.6303,8.6392,8.6303,8.6392,397653.0
2016-09-15 15:30:00,9.74,9.75,9.73,9.74,437454.0,8.6392,8.648,8.6303,8.6392,437454.0
2016-09-15 15:35:00,9.74,9.76,9.74,9.76,344421.0,8.6392,8.6569,8.6392,8.6569,344421.0
2016-09-15 15:40:00,9.76,9.77,9.75,9.75,356268.0,8.6569,8.6658,8.648,8.648,356268.0
2016-09-15 15:45:00,9.76,9.76,9.74,9.74,308742.0,8.6569,8.6569,8.6392,8.6392,308742.0
2016-09-15 15:50:00,9.74,9.75,9.73,9.74,1020486.0,8.6392,8.648,8.6303,8.6392,1020486.0
2016-09-15 15:55:00,9.74,9.75,9.74,9.74,951321.0,8.6392,8.648,8.6392,8.6392,951321.0
2016-09-16 09:30:00,9.71,9.71,9.62,9.71,4266534.0,8.6126,8.6126,8.5327,8.6126,4266534.0
2016-09-16 09:35:00,9.72,9.72,9.66,9.68,483414.0,8.6214,8.6214,8.5682,8.586,483414.0
2016-09-16 09:40:00,9.68,9.73,9.67,9.72,377838.0,8.586,8.6303,8.5771,8.6214,377838.0
2016-09-16 09:45:00,9.72,9.75,9.7,9.73,433983.0,8.6214,8.648,8.6037,8.6303,433983.0
2016-09-16 09:50:00,9.73,9.73,9.71,9.71,218865.0,8.6303,8.6303,8.6126,8.6126,218865.0
2016-09-16 09:55:00,9.71,9.73,9.7,9.7,216759.0,8.6126,8.6303,8.6037,8.6037,216759.0
2016-09-16 10:00:00,9.7,9.72,9.68,9.68,258960.0,8.6037,8.6214,8.586,8.586,258960.0
2016-09-16 10:05:00,9.68,9.69,9.66,9.68,276831.0,8.586,8.5948,8.5682,8.586,276831.0
2016-09-16 10:10:00,9.68,9.68,9.66,9.67,274623.0,8.586,8.586,8.5682,8.5771,274623.0
2016-09-16 10:15:00,9.67,9.69,9.67,9.68,333507.0,8.5771,8.5948,8.5771,8.586,333507.0
2016-09-16 10:20:00,9.68,9.7,9.68,9.69,422964.0,8.586,8.6037,8.586,8.5948,422964.0
2016-09-16 10:25:00,9.68,9.69,9.67,9.68,275439.0,8.586,8.5948,8.5771,8.586,275439.0
2016-09-16 10:30:00,9.68,9.68,9.67,9.68,267540.0,8.586,8.586,8.5771,8.586,267540.0
2016-09-16 10:35:00,9.68,9.71,9.67,9.71,317754.0,8.586,8.6126,8.5771,8.6126,317754.0
2016-09-16 10:40:00,9.71,9.72,9.7,9.72,216510.0,8.6126,8.6214,8.6037,8.6214,216510.0
2016-09-16 10:45:00,9.72,9.75,9.72,9.72,482106.0,8.6214,8.648,8.6214,8.6214,482106.0
2016-09-16 10:50:00,9.72,9.74,9.71,9.73,135252.0,8.6214,8.6392,8.6126,8.6303,135252.0
2016-09-16 10:55:00,9.73,9.73,9.7,9.71,203865.0,8.6303,8.6303,8.6037,8.6126,203865.0
2016-09-16 11:00:00,9.71,9.72,9.7,9.72,153669.0,8.6126,8.6214,8.6037,8.6214,153669.0
2016-09-16 11:05:00,9.72,9.73,9.71,9.73,225924.0,8.6214,8.6303,8.6126,8.6303,225924.0
2016-09-16 11:10:00,9.73,9.74,9.72,9.74,146751.0,8.6303,8.6392,8.6214,8.6392,146751.0
2016-09-16 11:15:00,9.74,9.74,9.72,9.72,177420.0,8.6392,8.6392,8.6214,8.6214,177420.0
2016-09-16 11:20:00,9.72,9.74,9.72,9.74,197055.0,8.6214,8.6392,8.6214,8.6392,197055.0
2016-09-16 11:25:00,9.74,9.74,9.72,9.73,155580.0,8.6392,8.6392,8.6214,8.6303,155580.0
2016-09-16 11:30:00,9.72,9.73,9.71,9.72,376101.0,8.6214,8.6303,8.6126,8.6214,376101.0
2016-09-16 11:35:00,9.72,9.73,9.71,9.73,240762.0,8.6214,8.6303,8.6126,8.6303,240762.0
2016-09-16 11:40:00,9.73,9.75,9.73,9.74,209703.0,8.6303,8.648,8.6303,8.6392,209703.0
2016-09-16 11:45:00,9.75,9.76,9.74,9.76,279978.0,8.648,8.6569,8.6392,8.6569,279978.0
2016-09-16 11:50:00,9.76,9.76,9.75,9.76,207021.0,8.6569,8.6569,8.648,8.6569,207021.0
2016-09-16 11:55:00,9.76,9.77,9.75,9.76,369888.0,8.6569,8.6658,8.648,8.6569,369888.0
2016-09-16 12:00:00,9.76,9.77,9.75,9.76,186528.0,8.6569,8.6658,8.648,8.6569,186528.0
2016-09-16 12:05:00,9.76,9.77,9.75,9.76,67419.0,8.6569,8.6658,8.648,8.6569,67419.0
2016-09-16 12:10:00,9.76,9.77,9.75,9.75,77118.0,8.6569,8.6658,8.648,8.648,77118.0
2016-09-16 12:15:00,9.75,9.76,9.75,9.76,120366.0,8.648,8.6569,8.648,8.6569,120366.0
2016-09-16 12:20:00,9.76,9.77,9.75,9.77,83700.0,8.6569,8.6658,8.648,8.6658,83700.0
2016-09-16 12:25:00,9.77,9.77,9.75,9.76,137685.0,8.6658,8.6658,8.648,8.6569,137685.0
2016-09-16 12:30:00,9.76,9.77,9.76,9.76,188679.0,8.6569,8.6658,8.6569,8.6569,188679.0
2016-09-16 12:35:00,9.76,9.77,9.76,9.76,109140.0,8.6569,8.6658,8.6569,8.6569,109140.0
2016-09-16 12:40:00,9.76,9.77,9.75,9.75,225546.0,8.6569,8.6658,8.648,8.648,225546.0
2016-09-16 12:45:00,9.75,9.75,9.74,9.75,199287.0,8.648,8.648,8.6392,8.648,199287.0
2016-09-16 12:50:00,9.75,9.76,9.75,9.76,149379.0,8.648,8.6569,8.648,8.6569,149379.0
2016-09-16 12:55:00,9.76,9.77,9.75,9.76,338883.0,8.6569,8.6658,8.648,8.6569,338883.0
2016-09-16 13:00:00,9.76,9.76,9.74,9.75,81480.0,8.6569,8.6569,8.6392,8.648,81480.0
2016-09-16 13:05:00,9.75,9.75,9.74,9.74,122385.0,8.648,8.648,8.6392,8.6392,122385.0
2016-09-16 13:10:00,9.74,9.76,9.73,9.73,186930.0,8.6392,8.6569,8.6303,8.6303,186930.0
2016-09-16 13:15:00,9.73,9.75,9.73,9.75,189129.0,8.6303,8.648,8.6303,8.648,189129.0
2016-09-16 13:20:00,9.74,9.75,9.74,9.75,68067.0,8.6392,8.648,8.6392,8.648,68067.0
2016-09-16 13:25:00,9.75,9.76,9.75,9.76,228885.0,8.648,8.6569,8.648,8.6569,228885.0
2016-09-16 13:30:00,9.76,9.76,9.74,9.75,129081.0,8.6569,8.6569,8.6392,8.648,129081.0
2016-09-16 13:35:00,9.74,9.76,9.74,9.75,173133.0,8.6392,8.6569,8.6392,8.648,173133.0
2016-09-16 13:40:00,9.75,9.75,9.73,9.74,80415.0,8.648,8.648,8.6303,8.6392,80415.0
2016-09-16 13:45:00,9.74,9.74,9.72,9.74,146004.0,8.6392,8.6392,8.6214,8.6392,146004.0
2016-09-16 13:50:00,9.74,9.74,9.73,9.73,289263.0,8.6392,8.6392,8.6303,8.6303,289263.0
2016-09-16 13:55:00,9.73,9.74,9.73,9.74,83913.0,8.6303,8.6392,8.6303,8.6392,83913.0
2016-09-16 14:00:00,9.74,9.74,9.72,9.73,184503.0,8.6392,8.6392,8.6214,8.6303,184503.0
2016-09-16 14:05:00,9.73,9.75,9.73,9.75,353163.0,8.6303,8.648,8.6303,8.648,353163.0
2016-09-16 14:10:00,9.75,9.76,9.75,9.76,257544.0,8.648,8.6569,8.648,8.6569,257544.0
2016-09-16 14:15:00,9.76,9.76,9.75,9.75,119358.0,8.6569,8.6569,8.648,8.648,119358.0
2016-09-16 14:20:00,9.75,9.76,9.75,9.75,93957.0,8.648,8.6569,8.648,8.648,93957.0
2016-09-16 14:25:00,9.75,9.76,9.75,9.76,116724.0,8.648,8.6569,8.648,8.6569,116724.0
2016-09-16 14:30:00,9.76,9.77,9.76,9.77,158370.0,8.6569,8.6658,8.6569,8.6658,158370.0
2016-09-16 14:35:00,9.77,9.78,9.76,9.77,505659.0,8.6658,8.6747,8.6569,8.6658,505659.0
2016-09-16 14:40:00,9.77,9.77,9.75,9.77,122187.0,8.6658,8.6658,8.648,8.6658,122187.0
2016-09-16 14:45:00,9.77,9.77,9.76,9.76,134295.0,8.6658,8.6658,8.6569,8.6569,134295.0
2016-09-16 14:50:00,9.76,9.77,9.76,9.76,80013.0,8.6569,8.6658,8.6569,8.6569,80013.0
2016-09-16 14:55:00,9.76,9.77,9.75,9.77,231273.0,8.6569,8.6658,8.648,8.6658,231273.0
2016-09-16 15:00:00,9.77,9.78,9.76,9.78,187521.0,8.6658,8.6747,8.6569,8.6747,187521.0
2016-09-16 15:05:00,9.78,9.78,9.77,9.78,185115.0,8.6747,8.6747,8.6658,8.6747,185115.0
2016-09-16 15:10:00,9.78,9.79,9.77,9.79,275517.0,8.6747,8.6835,8.6658,8.6835,275517.0
2016-09-16 15:15:00,9.79,9.8,9.79,9.79,290271.0,8.6835,8.6924,8.6835,8.6835,290271.0
2016-09-16 15:20:00,9.79,9.8,9.78,9.78,229641.0,8.6835,8.6924,8.6747,8.6747,229641.0
2016-09-16 15:25:00,9.78,9.78,9.77,9.77,262404.0,8.6747,8.6747,8.6658,8.6658,262404.0
2016-09-16 15:30:00,9.77,9.8,9.77,9.8,521850.0,8.6658,8.6924,8.6658,8.6924,521850.0
2016-09-16 15:35:00,9.8,9.8,9.79,9.79,277176.0,8.6924,8.6924,8.6835,8.6835,277176.0
2016-09-16 15:40:00,9.79,9.79,9.77,9.77,1394271.0,8.6835,8.6835,8.6658,8.6658,1394271.0
2016-09-16 15:45:00,9.78,9.78,9.76,9.77,1230063.0,8.6747,8.6747,8.6569,8.6658,1230063.0
2016-09-16 15:50:00,9.77,9.8,9.76,9.77,1369329.0,8.6658,8.6924,8.6569,8.6658,1369329.0
2016-09-16 15:55:00,9.77,9.78,9.76,9.78,2668839.0,8.6658,8.6747,8.6569,8.6747,2668839.0
2016-09-19 09:30:00,9.82,9.86,9.8,9.82,394068.0,8.7101,8.7456,8.6924,8.7101,394068.0
2016-09-19 09:35:00,9.83,9.84,9.8,9.81,169935.0,8.719,8.7279,8.6924,8.7013,169935.0
2016-09-19 09:40:00,9.81,9.81,9.79,9.8,242610.0,8.7013,8.7013,8.6835,8.6924,242610.0
2016-09-19 09:45:00,9.8,9.83,9.79,9.83,229056.0,8.6924,8.719,8.6835,8.719,229056.0
2016-09-19 09:50:00,9.83,9.83,9.8,9.8,264642.0,8.719,8.719,8.6924,8.6924,264642.0
2016-09-19 09:55:00,9.8,9.83,9.79,9.83,186153.0,8.6924,8.719,8.6835,8.719,186153.0
2016-09-19 10:00:00,9.83,9.84,9.82,9.82,263736.0,8.719,8.7279,8.7101,8.7101,263736.0
2016-09-19 10:05:00,9.82,9.83,9.81,9.82,122862.0,8.7101,8.719,8.7013,8.7101,122862.0
2016-09-19 10:10:00,9.82,9.83,9.81,9.83,106167.0,8.7101,8.719,8.7013,8.719,106167.0
2016-09-19 10:15:00,9.83,9.84,9.83,9.84,159258.0,8.719,8.7279,8.719,8.7279,159258.0
2016-09-19 10:20:00,9.84,9.84,9.83,9.84,112944.0,8.7279,8.7279,8.719,8.7279,112944.0
2016-09-19 10:25:00,9.84,9.84,9.83,9.84,114507.0,8.7279,8.7279,8.719,8.7279,114507.0
2016-09-19 10:30:00,9.84,9.84,9.84,9.84,69390.0,8.7279,8.7279,8.7279,8.7279,69390.0
2016-09-19 10:35:00,9.84,9.84,9.81,9.83,104370.0,8.7279,8.7279,8.7013,8.719,104370.0
2016-09-19 10:40:00,9.83,9.83,9.82,9.83,73233.0,8.719,8.719,8.7101,8.719,73233.0
2016-09-19 10:45:00,9.83,9.84,9.82,9.83,145878.0,8.719,8.7279,8.7101,8.719,145878.0
2016-09-19 10:50:00,9.83,9.83,9.82,9.82,117828.0,8.719,8.719,8.7101,8.7101,117828.0
2016-09-19 10:55:00,9.82,9.82,9.81,9.81,396705.0,8.7101,8.7101,8.7013,8.7013,396705.0
2016-09-19 11:00:00,9.81,9.82,9.81,9.81,75762.0,8.7013,8.7101,8.7013,8.7013,75762.0
2016-09-19 11:05:00,9.81,9.82,9.81,9.82,276408.0,8.7013,8.7101,8.7013,8.7101,276408.0
2016-09-19 11:10:00,9.81,9.82,9.81,9.81,81474.0,8.7013,8.7101,8.7013,8.7013,81474.0
2016-09-19 11:15:00,9.81,9.81,9.8,9.8,235482.0,8.7013,8.7013,8.6924,8.6924,235482.0
2016-09-19 11:20:00,9.81,9.81,9.8,9.8,140709.0,8.7013,8.7013,8.6924,8.6924,140709.0
2016-09-19 11:25:00,9.8,9.81,9.79,9.8,110403.0,8.6924,8.7013,8.6835,8.6924,110403.0
2016-09-19 11:30:00,9.8,9.81,9.8,9.81,106368.0,8.6924,8.7013,8.6924,8.7013,106368.0
2016-09-19 11:35:00,9.8,9.82,9.8,9.81,265320.0,8.6924,8.7101,8.6924,8.7013,265320.0
2016-09-19 11:40:00,9.8,9.81,9.8,9.8,68613.0,8.6924,8.7013,8.6924,8.6924,68613.0
2016-09-19 11:45:00,9.8,9.82,9.8,9.81,76755.0,8.6924,8.7101,8.6924,8.7013,76755.0
2016-09-19 11:50:00,9.81,9.82,9.8,9.82,92136.0,8.7013,8.7101,8.6924,8.7101,92136.0
2016-09-19 11:55:00,9.82,9.82,9.81,9.82,112509.0,8.7101,8.7101,8.7013,8.7101,112509.0
2016-09-19 12:00:00,9.81,9.82,9.81,9.82,77358.0,8.7013,8.7101,8.7013,8.7101,77358.0
2016-09-19 12:05:00,9.81,9.82,9.81,9.81,89517.0,8.7013,8.7101,8.7013,8.7013,89517.0
2016-09-19 12:10:00,9.81,9.81,9.79,9.8,156036.0,8.7013,8.7013,8.6835,8.6924,156036.0
2016-09-19 12:15:00,9.8,9.8,9.77,9.78,197790.0,8.6924,8.6924,8.6658,8.6747,197790.0
2016-09-19 12:20:00,9.78,9.78,9.77,9.78,127260.0,8.6747,8.6747,8.6658,8.6747,127260.0
2016-09-19 12:25:00,9.78,9.79,9.78,9.79,82518.0,8.6747,8.6835,8.6747,8.6835,82518.0
2016-09-19 12:30:00,9.79,9.8,9.79,9.79,54699.0,8.6835,8.6924,8.6835,8.6835,54699.0
2016-09-19 12:35:00,9.79,9.8,9.78,9.79,95097.0,8.6835,8.6924,8.6747,8.6835,95097.0
2016-09-19 12:40:00,9.79,9.8,9.79,9.8,110058.0,8.6835,8.6924,8.6835,8.6924,110058.0
2016-09-19 12:45:00,9.8,9.8,9.79,9.79,48177.0,8.6924,8.6924,8.6835,8.6835,48177.0
2016-09-19 12:50:00,9.79,9.8,9.79,9.8,70179.0,8.6835,8.6924,8.6835,8.6924,70179.0
2016-09-19 12:55:00,9.8,9.8,9.78,9.78,76128.0,8.6924,8.6924,8.6747,8.6747,76128.0
2016-09-19 13:00:00,9.78,9.79,9.78,9.78,91311.0,8.6747,8.6835,8.6747,8.6747,91311.0
2016-09-19 13:05:00,9.78,9.79,9.77,9.78,94644.0,8.6747,8.6835,8.6658,8.6747,94644.0
2016-09-19 13:10:00,9.78,9.78,9.77,9.77,65349.0,8.6747,8.6747,8.6658,8.6658,65349.0
2016-09-19 13:15:00,9.77,9.78,9.77,9.77,86292.0,8.6658,8.6747,8.6658,8.6658,86292.0
2016-09-19 13:20:00,9.77,9.77,9.77,9.77,32070.0,8.6658,8.6658,8.6658,8.6658,32070.0
2016-09-19 13:25:00,9.77,9.77,9.76,9.77,87153.0,8.6658,8.6658,8.6569,8.6658,87153.0
2016-09-19 13:30:00,9.76,9.77,9.74,9.74,157980.0,8.6569,8.6658,8.6392,8.6392,157980.0
2016-09-19 13:35:00,9.74,9.74,9.73,9.74,88977.0,8.6392,8.6392,8.6303,8.6392,88977.0
2016-09-19 13:40:00,9.74,9.75,9.74,9.74,78015.0,8.6392,8.648,8.6392,8.6392,78015.0
2016-09-19 13:45:00,9.74,9.75,9.73,9.75,113481.0,8.6392,8.648,8.6303,8.648,113481.0
2016-09-19 13:50:00,9.75,9.75,9.74,9.75,99639.0,8.648,8.648,8.6392,8.648,99639.0
2016-09-19 13:55:00,9.75,9.76,9.75,9.76,90234.0,8.648,8.6569,8.648,8.6569,90234.0
2016-09-19 14:00:00,9.76,9.78,9.75,9.78,100149.0,8.6569,8.6747,8.648,8.6747,100149.0
2016-09-19 14:05:00,9.77,9.78,9.77,9.78,94854.0,8.6658,8.6747,8.6658,8.6747,94854.0
2016-09-19 14:10:00,9.78,9.79,9.77,9.79,127077.0,8.6747,8.6835,8.6658,8.6835,127077.0
2016-09-19 14:15:00,9.79,9.79,9.78,9.79,73605.0,8.6835,8.6835,8.6747,8.6835,73605.0
2016-09-19 14:20:00,9.78,9.8,9.78,9.79,107055.0,8.6747,8.6924,8.6747,8.6835,107055.0
2016-09-19 14:25:00,9.79,9.8,9.79,9.8,93858.0,8.6835,8.6924,8.6835,8.6924,93858.0
2016-09-19 14:30:00,9.8,9.81,9.8,9.81,161043.0,8.6924,8.7013,8.6924,8.7013,161043.0
2016-09-19 14:35:00,9.8,9.81,9.79,9.79,122721.0,8.6924,8.7013,8.6835,8.6835,122721.0
2016-09-19 14:40:00,9.79,9.8,9.78,9.79,89775.0,8.6835,8.6924,8.6747,8.6835,89775.0
2016-09-19 14:45:00,9.79,9.8,9.79,9.79,153456.0,8.6835,8.6924,8.6835,8.6835,153456.0
2016-09-19 14:50:00,9.79,9.8,9.79,9.79,154419.0,8.6835,8.6924,8.6835,8.6835,154419.0
2016-09-19 14:55:00,9.79,9.8,9.79,9.8,47967.0,8.6835,8.6924,8.6835,8.6924,47967.0
2016-09-19 15:00:00,9.8,9.8,9.79,9.8,122817.0,8.6924,8.6924,8.6835,8.6924,122817.0
2016-09-19 15:05:00,9.8,9.8,9.78,9.78,115998.0,8.6924,8.6924,8.6747,8.6747,115998.0
2016-09-19 15:10:00,9.78,9.79,9.78,9.79,73248.0,8.6747,8.6835,8.6747,8.6835,73248.0
2016-09-19 15:15:00,9.78,9.79,9.77,9.78,160803.0,8.6747,8.6835,8.6658,8.6747,160803.0
2016-09-19 15:20:00,9.78,9.79,9.77,9.78,145602.0,8.6747,8.6835,8.6658,8.6747,145602.0
2016-09-19 15:25:00,9.78,9.79,9.77,9.77,145752.0,8.6747,8.6835,8.6658,8.6658,145752.0
2016-09-19 15:30:00,9.77,9.78,9.76,9.77,194262.0,8.6658,8.6747,8.6569,8.6658,194262.0
2016-09-19 15:35:00,9.77,9.78,9.76,9.78,258009.0,8.6658,8.6747,8.6569,8.6747,258009.0
2016-09-19 15:40:00,9.78,9.78,9.77,9.78,372975.0,8.6747,8.6747,8.6658,8.6747,372975.0
2016-09-19 15:45:00,9.78,9.78,9.77,9.78,281994.0,8.6747,8.6747,8.6658,8.6747,281994.0
2016-09-19 15:50:00,9.78,9.78,9.77,9.78,620289.0,8.6747,8.6747,8.6658,8.6747,620289.0
2016-09-19 15:55:00,9.78,9.78,9.75,9.76,866598.0,8.6747,8.6747,8.648,8.6569,866598.0
2016-09-20 09:30:00,9.83,9.83,9.78,9.82,505125.0,8.719,8.719,8.6747,8.7101,505125.0
2016-09-20 09:35:00,9.82,9.83,9.8,9.81,212916.0,8.7101,8.719,8.6924,8.7013,212916.0
2016-09-20 09:40:00,9.81,9.81,9.78,9.8,295377.0,8.7013,8.7013,8.6747,8.6924,295377.0
2016-09-20 09:45:00,9.79,9.8,9.78,9.8,174315.0,8.6835,8.6924,8.6747,8.6924,174315.0
2016-09-20 09:50:00,9.8,9.83,9.8,9.82,442788.0,8.6924,8.719,8.6924,8.7101,442788.0
2016-09-20 09:55:00,9.82,9.83,9.81,9.82,319575.0,8.7101,8.719,8.7013,8.7101,319575.0
2016-09-20 10:00:00,9.82,9.83,9.81,9.82,404682.0,8.7101,8.719,8.7013,8.7101,404682.0
2016-09-20 10:05:00,9.82,9.83,9.8,9.8,174318.0,8.7101,8.719,8.6924,8.6924,174318.0
2016-09-20 10:10:00,9.8,9.81,9.79,9.81,133632.0,8.6924,8.7013,8.6835,8.7013,133632.0
2016-09-20 10:15:00,9.81,9.81,9.8,9.81,93519.0,8.7013,8.7013,8.6924,8.7013,93519.0
2016-09-20 10:20:00,9.81,9.81,9.79,9.8,160239.0,8.7013,8.7013,8.6835,8.6924,160239.0
2016-09-20 10:25:00,9.8,9.8,9.79,9.8,119517.0,8.6924,8.6924,8.6835,8.6924,119517.0
2016-09-20 10:30:00,9.8,9.8,9.77,9.77,106509.0,8.6924,8.6924,8.6658,8.6658,106509.0
2016-09-20 10:35:00,9.77,9.77,9.75,9.75,151476.0,8.6658,8.6658,8.648,8.648,151476.0
2016-09-20 10:40:00,9.75,9.76,9.75,9.75,128271.0,8.648,8.6569,8.648,8.648,128271.0
2016-09-20 10:45:00,9.75,9.77,9.75,9.76,127776.0,8.648,8.6658,8.648,8.6569,127776.0
2016-09-20 10:50:00,9.77,9.77,9.76,9.76,137583.0,8.6658,8.6658,8.6569,8.6569,137583.0
2016-09-20 10:55:00,9.76,9.77,9.76,9.76,92604.0,8.6569,8.6658,8.6569,8.6569,92604.0
2016-09-20 11:00:00,9.76,9.77,9.75,9.77,107487.0,8.6569,8.6658,8.648,8.6658,107487.0
2016-09-20 11:05:00,9.77,9.79,9.76,9.79,136056.0,8.6658,8.6835,8.6569,8.6835,136056.0
2016-09-20 11:10:00,9.79,9.79,9.78,9.78,72462.0,8.6835,8.6835,8.6747,8.6747,72462.0
2016-09-20 11:15:00,9.79,9.8,9.78,9.79,244533.0,8.6835,8.6924,8.6747,8.6835,244533.0
2016-09-20 11:20:00,9.79,9.83,9.79,9.83,652353.0,8.6835,8.719,8.6835,8.719,652353.0
2016-09-20 11:25:00,9.83,9.84,9.82,9.84,398166.0,8.719,8.7279,8.7101,8.7279,398166.0
2016-09-20 11:30:00,9.84,9.84,9.82,9.82,100722.0,8.7279,8.7279,8.7101,8.7101,100722.0
2016-09-20 11:35:00,9.82,9.82,9.8,9.8,208266.0,8.7101,8.7101,8.6924,8.6924,208266.0
2016-09-20 11:40:00,9.8,9.82,9.79,9.81,276249.0,8.6924,8.7101,8.6835,8.7013,276249.0
2016-09-20 11:45:00,9.81,9.82,9.8,9.82,93333.0,8.7013,8.7101,8.6924,8.7101,93333.0
2016-09-20 11:50:00,9.82,9.83,9.81,9.83,224280.0,8.7101,8.719,8.7013,8.719,224280.0
2016-09-20 11:55:00,9.83,9.83,9.8,9.8,130341.0,8.719,8.719,8.6924,8.6924,130341.0
2016-09-20 12:00:00,9.8,9.8,9.79,9.79,67209.0,8.6924,8.6924,8.6835,8.6835,67209.0
2016-09-20 12:05:00,9.79,9.79,9.78,9.78,61614.0,8.6835,8.6835,8.6747,8.6747,61614.0
2016-09-20 12:10:00,9.78,9.79,9.77,9.77,58587.0,8.6747,8.6835,8.6658,8.6658,58587.0
2016-09-20 12:15:00,9.77,9.78,9.77,9.77,76734.0,8.6658,8.6747,8.6658,8.6658,76734.0
2016-09-20 12:20:00,9.78,9.79,9.77,9.78,318228.0,8.6747,8.6835,8.6658,8.6747,318228.0
2016-09-20 12:25:00,9.79,9.8,9.78,9.79,339120.0,8.6835,8.6924,8.6747,8.6835,339120.0
2016-09-20 12:30:00,9.79,9.79,9.78,9.78,110445.0,8.6835,8.6835,8.6747,8.6747,110445.0
2016-09-20 12:35:00,9.78,9.79,9.77,9.79,72696.0,8.6747,8.6835,8.6658,8.6835,72696.0
2016-09-20 12:40:00,9.78,9.79,9.78,9.78,40260.0,8.6747,8.6835,8.6747,8.6747,40260.0
2016-09-20 12:45:00,9.78,9.78,9.77,9.77,127152.0,8.6747,8.6747,8.6658,8.6658,127152.0
2016-09-20 12:50:00,9.77,9.78,9.77,9.78,40509.0,8.6658,8.6747,8.6658,8.6747,40509.0
2016-09-20 12:55:00,9.78,9.78,9.75,9.76,115788.0,8.6747,8.6747,8.648,8.6569,115788.0
2016-09-20 13:00:00,9.76,9.77,9.75,9.76,87297.0,8.6569,8.6658,8.648,8.6569,87297.0
2016-09-20 13:05:00,9.76,9.77,9.76,9.77,35355.0,8.6569,8.6658,8.6569,8.6658,35355.0
2016-09-20 13:10:00,9.77,9.78,9.77,9.77,47850.0,8.6658,8.6747,8.6658,8.6658,47850.0
2016-09-20 13:15:00,9.77,9.77,9.76,9.76,65307.0,8.6658,8.6658,8.6569,8.6569,65307.0
2016-09-20 13:20:00,9.76,9.77,9.76,9.76,47775.0,8.6569,8.6658,8.6569,8.6569,47775.0
2016-09-20 13:25:00,9.76,9.78,9.76,9.77,89202.0,8.6569,8.6747,8.6569,8.6658,89202.0
2016-09-20 13:30:00,9.77,9.77,9.76,9.76,118017.0,8.6658,8.6658,8.6569,8.6569,118017.0
2016-09-20 13:35:00,9.76,9.76,9.76,9.76,146643.0,8.6569,8.6569,8.6569,8.6569,146643.0
2016-09-20 13:40:00,9.76,9.77,9.76,9.77,62334.0,8.6569,8.6658,8.6569,8.6658,62334.0
2016-09-20 13:45:00,9.77,9.77,9.76,9.77,37203.0,8.6658,8.6658,8.6569,8.6658,37203.0
2016-09-20 13:50:00,9.77,9.77,9.76,9.77,63906.0,8.6658,8.6658,8.6569,8.6658,63906.0
2016-09-20 13:55:00,9.77,9.78,9.77,9.77,66207.0,8.6658,8.6747,8.6658,8.6658,66207.0
2016-09-20 14:00:00,9.77,9.78,9.77,9.77,59445.0,8.6658,8.6747,8.6658,8.6658,59445.0
2016-09-20 14:05:00,9.77,9.78,9.77,9.77,114609.0,8.6658,8.6747,8.6658,8.6658,114609.0
2016-09-20 14:10:00,9.77,9.77,9.76,9.76,47688.0,8.6658,8.6658,8.6569,8.6569,47688.0
2016-09-20 14:15:00,9.76,9.76,9.76,9.76,30924.0,8.6569,8.6569,8.6569,8.6569,30924.0
2016-09-20 14:20:00,9.76,9.77,9.76,9.76,114285.0,8.6569,8.6658,8.6569,8.6569,114285.0
2016-09-20 14:25:00,9.76,9.76,9.75,9.76,147069.0,8.6569,8.6569,8.648,8.6569,147069.0
2016-09-20 14:30:00,9.76,9.77,9.76,9.76,108624.0,8.6569,8.6658,8.6569,8.6569,108624.0
2016-09-20 14:35:00,9.76,9.77,9.76,9.77,81945.0,8.6569,8.6658,8.6569,8.6658,81945.0
2016-09-20 14:40:00,9.76,9.77,9.75,9.75,86322.0,8.6569,8.6658,8.648,8.648,86322.0
2016-09-20 14:45:00,9.75,9.76,9.75,9.76,84210.0,8.648,8.6569,8.648,8.6569,84210.0
2016-09-20 14:50:00,9.76,9.77,9.76,9.76,288102.0,8.6569,8.6658,8.6569,8.6569,288102.0
2016-09-20 14:55:00,9.76,9.76,9.74,9.75,935733.0,8.6569,8.6569,8.6392,8.648,935733.0
2016-09-20 15:00:00,9.75,9.75,9.74,9.74,149844.0,8.648,8.648,8.6392,8.6392,149844.0
2016-09-20 15:05:00,9.74,9.75,9.74,9.75,41658.0,8.6392,8.648,8.6392,8.648,41658.0
2016-09-20 15:10:00,9.75,9.75,9.74,9.75,514323.0,8.648,8.648,8.6392,8.648,514323.0
2016-09-20 15:15:00,9.75,9.75,9.74,9.75,242136.0,8.648,8.648,8.6392,8.648,242136.0
2016-09-20 15:20:00,9.75,9.75,9.75,9.75,127620.0,8.648,8.648,8.648,8.648,127620.0
2016-09-20 15:25:00,9.75,9.75,9.75,9.75,135474.0,8.648,8.648,8.648,8.648,135474.0
2016-09-20 15:30:00,9.75,9.75,9.74,9.74,108765.0,8.648,8.648,8.6392,8.6392,108765.0
2016-09-20 15:35:00,9.74,9.74,9.74,9.74,193056.0,8.6392,8.6392,8.6392,8.6392,193056.0
2016-09-20 15:40:00,9.74,9.74,9.73,9.73,315291.0,8.6392,8.6392,8.6303,8.6303,315291.0
2016-09-20 15:45:00,9.73,9.73,9.72,9.72,859941.0,8.6303,8.6303,8.6214,8.6214,859941.0
2016-09-20 15:50:00,9.72,9.72,9.72,9.72,432387.0,8.6214,8.6214,8.6214,8.6214,432387.0
2016-09-20 15:55:00,9.72,9.72,9.7,9.7,2049594.0,8.6214,8.6214,8.6037,8.6037,2049594.0
2016-09-21 09:30:00,9.75,9.79,9.75,9.77,345042.0,8.648,8.6835,8.648,8.6658,345042.0
2016-09-21 09:35:00,9.77,9.78,9.76,9.77,185034.0,8.6658,8.6747,8.6569,8.6658,185034.0
2016-09-21 09:40:00,9.77,9.79,9.77,9.77,163638.0,8.6658,8.6835,8.6658,8.6658,163638.0
2016-09-21 09:45:00,9.77,9.77,9.75,9.77,194367.0,8.6658,8.6658,8.648,8.6658,194367.0
2016-09-21 09:50:00,9.78,9.78,9.77,9.77,156135.0,8.6747,8.6747,8.6658,8.6658,156135.0
2016-09-21 09:55:00,9.77,9.78,9.76,9.77,214728.0,8.6658,8.6747,8.6569,8.6658,214728.0
2016-09-21 10:00:00,9.78,9.79,9.76,9.76,320352.0,8.6747,8.6835,8.6569,8.6569,320352.0
2016-09-21 10:05:00,9.76,9.77,9.76,9.76,819603.0,8.6569,8.6658,8.6569,8.6569,819603.0
2016-09-21 10:10:00,9.77,9.77,9.75,9.76,402756.0,8.6658,8.6658,8.648,8.6569,402756.0
2016-09-21 10:15:00,9.76,9.77,9.75,9.76,242583.0,8.6569,8.6658,8.648,8.6569,242583.0
2016-09-21 10:20:00,9.76,9.76,9.75,9.76,105069.0,8.6569,8.6569,8.648,8.6569,105069.0
2016-09-21 10:25:00,9.76,9.76,9.75,9.75,70755.0,8.6569,8.6569,8.648,8.648,70755.0
2016-09-21 10:30:00,9.76,9.77,9.75,9.76,464844.0,8.6569,8.6658,8.648,8.6569,464844.0
2016-09-21 10:35:00,9.76,9.77,9.76,9.76,150054.0,8.6569,8.6658,8.6569,8.6569,150054.0
2016-09-21 10:40:00,9.76,9.77,9.76,9.77,143349.0,8.6569,8.6658,8.6569,8.6658,143349.0
2016-09-21 10:45:00,9.77,9.77,9.75,9.77,191478.0,8.6658,8.6658,8.648,8.6658,191478.0
2016-09-21 10:50:00,9.77,9.77,9.76,9.76,107820.0,8.6658,8.6658,8.6569,8.6569,107820.0
2016-09-21 10:55:00,9.76,9.77,9.75,9.75,64512.0,8.6569,8.6658,8.648,8.648,64512.0
2016-09-21 11:00:00,9.75,9.77,9.75,9.77,70965.0,8.648,8.6658,8.648,8.6658,70965.0
2016-09-21 11:05:00,9.77,9.77,9.76,9.76,81039.0,8.6658,8.6658,8.6569,8.6569,81039.0
2016-09-21 11:10:00,9.76,9.76,9.75,9.76,71337.0,8.6569,8.6569,8.648,8.6569,71337.0
2016-09-21 11:15:00,9.76,9.77,9.75,9.76,106752.0,8.6569,8.6658,8.648,8.6569,106752.0
2016-09-21 11:20:00,9.76,9.78,9.76,9.78,168156.0,8.6569,8.6747,8.6569,8.6747,168156.0
2016-09-21 11:25:00,9.78,9.79,9.78,9.78,95322.0,8.6747,8.6835,8.6747,8.6747,95322.0
2016-09-21 11:30:00,9.78,9.78,9.76,9.77,118677.0,8.6747,8.6747,8.6569,8.6658,118677.0
2016-09-21 11:35:00,9.77,9.78,9.77,9.78,80529.0,8.6658,8.6747,8.6658,8.6747,80529.0
2016-09-21 11:40:00,9.77,9.78,9.77,9.77,105537.0,8.6658,8.6747,8.6658,8.6658,105537.0
2016-09-21 11:45:00,9.77,9.78,9.77,9.78,50472.0,8.6658,8.6747,8.6658,8.6747,50472.0
2016-09-21 11:50:00,9.78,9.79,9.78,9.78,281823.0,8.6747,8.6835,8.6747,8.6747,281823.0
2016-09-21 11:55:00,9.79,9.8,9.78,9.8,63309.0,8.6835,8.6924,8.6747,8.6924,63309.0
2016-09-21 12:00:00,9.79,9.8,9.78,9.79,84621.0,8.6835,8.6924,8.6747,8.6835,84621.0
2016-09-21 12:05:00,9.79,9.79,9.78,9.79,56775.0,8.6835,8.6835,8.6747,8.6835,56775.0
2016-09-21 12:10:00,9.79,9.79,9.77,9.77,94506.0,8.6835,8.6835,8.6658,8.6658,94506.0
2016-09-21 12:15:00,9.77,9.77,9.75,9.75,148980.0,8.6658,8.6658,8.648,8.648,148980.0
2016-09-21 12:20:00,9.75,9.76,9.75,9.75,42390.0,8.648,8.6569,8.648,8.648,42390.0
2016-09-21 12:25:00,9.75,9.75,9.74,9.74,68025.0,8.648,8.648,8.6392,8.6392,68025.0
2016-09-21 12:30:00,9.74,9.75,9.74,9.74,45978.0,8.6392,8.648,8.6392,8.6392,45978.0
2016-09-21 12:35:00,9.74,9.75,9.74,9.75,54246.0,8.6392,8.648,8.6392,8.648,54246.0
2016-09-21 12:40:00,9.75,9.76,9.74,9.75,82410.0,8.648,8.6569,8.6392,8.648,82410.0
2016-09-21 12:45:00,9.75,9.76,9.74,9.75,86427.0,8.648,8.6569,8.6392,8.648,86427.0
2016-09-21 12:50:00,9.75,9.76,9.75,9.76,246381.0,8.648,8.6569,8.648,8.6569,246381.0
2016-09-21 12:55:00,9.76,9.77,9.76,9.77,152385.0,8.6569,8.6658,8.6569,8.6658,152385.0
2016-09-21 13:00:00,9.77,9.77,9.76,9.76,115431.0,8.6658,8.6658,8.6569,8.6569,115431.0
2016-09-21 13:05:00,9.76,9.76,9.75,9.76,56580.0,8.6569,8.6569,8.648,8.6569,56580.0
2016-09-21 13:10:00,9.76,9.76,9.75,9.76,20508.0,8.6569,8.6569,8.648,8.6569,20508.0
2016-09-21 13:15:00,9.75,9.76,9.74,9.75,62088.0,8.648,8.6569,8.6392,8.648,62088.0
2016-09-21 13:20:00,9.75,9.75,9.74,9.75,81531.0,8.648,8.648,8.6392,8.648,81531.0
2016-09-21 13:25:00,9.75,9.76,9.74,9.75,103098.0,8.648,8.6569,8.6392,8.648,103098.0
2016-09-21 13:30:00,9.75,9.75,9.75,9.75,64503.0,8.648,8.648,8.648,8.648,64503.0
2016-09-21 13:35:00,9.75,9.76,9.75,9.76,80763.0,8.648,8.6569,8.648,8.6569,80763.0
2016-09-21 13:40:00,9.76,9.76,9.75,9.75,75555.0,8.6569,8.6569,8.648,8.648,75555.0
2016-09-21 13:45:00,9.75,9.76,9.74,9.75,87978.0,8.648,8.6569,8.6392,8.648,87978.0
2016-09-21 13:50:00,9.76,9.76,9.74,9.74,63921.0,8.6569,8.6569,8.6392,8.6392,63921.0
2016-09-21 13:55:00,9.74,9.77,9.74,9.75,101589.0,8.6392,8.6658,8.6392,8.648,101589.0
2016-09-21 14:00:00,9.75,9.81,9.74,9.8,355143.0,8.648,8.7013,8.6392,8.6924,355143.0
2016-09-21 14:05:00,9.8,9.81,9.79,9.79,157551.0,8.6924,8.7013,8.6835,8.6835,157551.0
2016-09-21 14:10:00,9.8,9.82,9.79,9.79,229116.0,8.6924,8.7101,8.6835,8.6835,229116.0
2016-09-21 14:15:00,9.79,9.81,9.79,9.79,192867.0,8.6835,8.7013,8.6835,8.6835,192867.0
2016-09-21 14:20:00,9.79,9.8,9.77,9.77,151011.0,8.6835,8.6924,8.6658,8.6658,151011.0
2016-09-21 14:25:00,9.77,9.78,9.76,9.77,111129.0,8.6658,8.6747,8.6569,8.6658,111129.0
2016-09-21 14:30:00,9.77,9.79,9.76,9.78,240480.0,8.6658,8.6835,8.6569,8.6747,240480.0
2016-09-21 14:35:00,9.78,9.8,9.78,9.79,173409.0,8.6747,8.6924,8.6747,8.6835,173409.0
2016-09-21 14:40:00,9.79,9.81,9.79,9.8,147882.0,8.6835,8.7013,8.6835,8.6924,147882.0
2016-09-21 14:45:00,9.8,9.82,9.79,9.8,170886.0,8.6924,8.7101,8.6835,8.6924,170886.0
2016-09-21 14:50:00,9.8,9.8,9.79,9.8,184557.0,8.6924,8.6924,8.6835,8.6924,184557.0
2016-09-21 14:55:00,9.8,9.83,9.8,9.83,293034.0,8.6924,8.719,8.6924,8.719,293034.0
2016-09-21 15:00:00,9.83,9.84,9.82,9.84,194130.0,8.719,8.7279,8.7101,8.7279,194130.0
2016-09-21 15:05:00,9.84,9.85,9.84,9.85,174312.0,8.7279,8.7367,8.7279,8.7367,174312.0
2016-09-21 15:10:00,9.85,9.87,9.85,9.87,832749.0,8.7367,8.7545,8.7367,8.7545,832749.0
2016-09-21 15:15:00,9.87,9.88,9.86,9.86,737082.0,8.7545,8.7634,8.7456,8.7456,737082.0
2016-09-21 15:20:00,9.86,9.88,9.86,9.87,390936.0,8.7456,8.7634,8.7456,8.7545,390936.0
2016-09-21 15:25:00,9.87,9.88,9.86,9.88,385704.0,8.7545,8.7634,8.7456,8.7634,385704.0
2016-09-21 15:30:00,9.88,9.89,9.88,9.89,274437.0,8.7634,8.7722,8.7634,8.7722,274437.0
2016-09-21 15:35:00,9.89,9.9,9.89,9.9,447837.0,8.7722,8.7811,8.7722,8.7811,447837.0
2016-09-21 15:40:00,9.9,9.91,9.89,9.91,574737.0,8.7811,8.79,8.7722,8.79,574737.0
2016-09-21 15:45:00,9.91,9.92,9.91,9.91,531351.0,8.79,8.7988,8.79,8.79,531351.0
2016-09-21 15:50:00,9.91,9.92,9.9,9.91,807993.0,8.79,8.7988,8.7811,8.79,807993.0
2016-09-21 15:55:00,9.91,9.91,9.9,9.9,2091570.0,8.79,8.79,8.7811,8.7811,2091570.0
2016-09-22 09:30:00,9.99,10.04,9.96,9.99,944436.0,8.8609,8.9053,8.8343,8.8609,944436.0
2016-09-22 09:35:00,10.0,10.02,9.98,9.98,271188.0,8.8698,8.8875,8.8521,8.8521,271188.0
2016-09-22 09:40:00,9.98,9.99,9.95,9.96,387627.0,8.8521,8.8609,8.8254,8.8343,387627.0
2016-09-22 09:45:00,9.96,9.99,9.96,9.96,405678.0,8.8343,8.8609,8.8343,8.8343,405678.0
2016-09-22 09:50:00,9.96,9.98,9.96,9.98,300522.0,8.8343,8.8521,8.8343,8.8521,300522.0
2016-09-22 09:55:00,9.98,9.98,9.94,9.95,413733.0,8.8521,8.8521,8.8166,8.8254,413733.0
2016-09-22 10:00:00,9.95,9.95,9.94,9.94,264639.0,8.8254,8.8254,8.8166,8.8166,264639.0
2016-09-22 10:05:00,9.94,9.95,9.93,9.95,224463.0,8.8166,8.8254,8.8077,8.8254,224463.0
2016-09-22 10:10:00,9.95,9.95,9.92,9.92,286692.0,8.8254,8.8254,8.7988,8.7988,286692.0
2016-09-22 10:15:00,9.93,9.94,9.92,9.93,151800.0,8.8077,8.8166,8.7988,8.8077,151800.0
2016-09-22 10:20:00,9.93,9.96,9.93,9.96,185625.0,8.8077,8.8343,8.8077,8.8343,185625.0
2016-09-22 10:25:00,9.96,9.97,9.95,9.96,312900.0,8.8343,8.8432,8.8254,8.8343,312900.0
2016-09-22 10:30:00,9.96,9.98,9.96,9.97,174369.0,8.8343,8.8521,8.8343,8.8432,174369.0
2016-09-22 10:35:00,9.97,9.97,9.95,9.95,155484.0,8.8432,8.8432,8.8254,8.8254,155484.0
2016-09-22 10:40:00,9.95,9.97,9.95,9.97,96246.0,8.8254,8.8432,8.8254,8.8432,96246.0
2016-09-22 10:45:00,9.97,9.97,9.97,9.97,60579.0,8.8432,8.8432,8.8432,8.8432,60579.0
2016-09-22 10:50:00,9.97,9.97,9.95,9.95,142836.0,8.8432,8.8432,8.8254,8.8254,142836.0
2016-09-22 10:55:00,9.95,9.95,9.94,9.94,101811.0,8.8254,8.8254,8.8166,8.8166,101811.0
2016-09-22 11:00:00,9.94,9.95,9.94,9.95,235386.0,8.8166,8.8254,8.8166,8.8254,235386.0
2016-09-22 11:05:00,9.95,9.96,9.94,9.95,127428.0,8.8254,8.8343,8.8166,8.8254,127428.0
2016-09-22 11:10:00,9.95,9.95,9.93,9.93,119925.0,8.8254,8.8254,8.8077,8.8077,119925.0
2016-09-22 11:15:00,9.93,9.96,9.93,9.96,87330.0,8.8077,8.8343,8.8077,8.8343,87330.0
2016-09-22 11:20:00,9.96,9.97,9.94,9.94,162237.0,8.8343,8.8432,8.8166,8.8166,162237.0
2016-09-22 11:25:00,9.94,9.95,9.93,9.94,64902.0,8.8166,8.8254,8.8077,8.8166,64902.0
2016-09-22 11:30:00,9.94,9.95,9.93,9.95,114723.0,8.8166,8.8254,8.8077,8.8254,114723.0
2016-09-22 11:35:00,9.95,9.95,9.93,9.93,169242.0,8.8254,8.8254,8.8077,8.8077,169242.0
2016-09-22 11:40:00,9.93,9.94,9.93,9.94,33492.0,8.8077,8.8166,8.8077,8.8166,33492.0
2016-09-22 11:45:00,9.94,9.95,9.92,9.93,110016.0,8.8166,8.8254,8.7988,8.8077,110016.0
2016-09-22 11:50:00,9.93,9.93,9.92,9.93,32697.0,8.8077,8.8077,8.7988,8.8077,32697.0
2016-09-22 11:55:00,9.92,9.93,9.92,9.93,31698.0,8.7988,8.8077,8.7988,8.8077,31698.0
2016-09-22 12:00:00,9.93,9.93,9.92,9.93,128154.0,8.8077,8.8077,8.7988,8.8077,128154.0
2016-09-22 12:05:00,9.93,9.93,9.92,9.92,61173.0,8.8077,8.8077,8.7988,8.7988,61173.0
2016-09-22 12:10:00,9.92,9.93,9.92,9.92,53229.0,8.7988,8.8077,8.7988,8.7988,53229.0
2016-09-22 12:15:00,9.93,9.93,9.92,9.93,23541.0,8.8077,8.8077,8.7988,8.8077,23541.0
2016-09-22 12:20:00,9.93,9.93,9.92,9.92,141408.0,8.8077,8.8077,8.7988,8.7988,141408.0
2016-09-22 12:25:00,9.92,9.92,9.92,9.92,36426.0,8.7988,8.7988,8.7988,8.7988,36426.0
2016-09-22 12:30:00,9.92,9.93,9.92,9.93,67605.0,8.7988,8.8077,8.7988,8.8077,67605.0
2016-09-22 12:35:00,9.92,9.93,9.92,9.93,43800.0,8.7988,8.8077,8.7988,8.8077,43800.0
2016-09-22 12:40:00,9.92,9.93,9.92,9.92,90447.0,8.7988,8.8077,8.7988,8.7988,90447.0
2016-09-22 12:45:00,9.92,9.92,9.92,9.92,32040.0,8.7988,8.7988,8.7988,8.7988,32040.0
2016-09-22 12:50:00,9.92,9.92,9.92,9.92,29757.0,8.7988,8.7988,8.7988,8.7988,29757.0
2016-09-22 12:55:00,9.92,9.92,9.91,9.92,136788.0,8.7988,8.7988,8.79,8.7988,136788.0
2016-09-22 13:00:00,9.92,9.93,9.91,9.93,92715.0,8.7988,8.8077,8.79,8.8077,92715.0
2016-09-22 13:05:00,9.93,9.94,9.93,9.93,124149.0,8.8077,8.8166,8.8077,8.8077,124149.0
2016-09-22 13:10:00,9.93,9.93,9.93,9.93,22755.0,8.8077,8.8077,8.8077,8.8077,22755.0
2016-09-22 13:15:00,9.93,9.93,9.92,9.92,46158.0,8.8077,8.8077,8.7988,8.7988,46158.0
2016-09-22 13:20:00,9.93,9.93,9.92,9.93,88707.0,8.8077,8.8077,8.7988,8.8077,88707.0
2016-09-22 13:25:00,9.93,9.93,9.92,9.93,125430.0,8.8077,8.8077,8.7988,8.8077,125430.0
2016-09-22 13:30:00,9.93,9.93,9.92,9.93,42063.0,8.8077,8.8077,8.7988,8.8077,42063.0
2016-09-22 13:35:00,9.93,9.93,9.92,9.93,124551.0,8.8077,8.8077,8.7988,8.8077,124551.0
2016-09-22 13:40:00,9.93,9.94,9.92,9.92,218553.0,8.8077,8.8166,8.7988,8.7988,218553.0
2016-09-22 13:45:00,9.92,9.93,9.91,9.91,164406.0,8.7988,8.8077,8.79,8.79,164406.0
2016-09-22 13:50:00,9.92,9.92,9.91,9.92,259386.0,8.7988,8.7988,8.79,8.7988,259386.0
2016-09-22 13:55:00,9.92,9.92,9.91,9.91,86391.0,8.7988,8.7988,8.79,8.79,86391.0
2016-09-22 14:00:00,9.91,9.92,9.91,9.92,94440.0,8.79,8.7988,8.79,8.7988,94440.0
2016-09-22 14:05:00,9.92,9.93,9.91,9.93,168387.0,8.7988,8.8077,8.79,8.8077,168387.0
2016-09-22 14:10:00,9.92,9.93,9.89,9.9,443115.0,8.7988,8.8077,8.7722,8.7811,443115.0
2016-09-22 14:15:00,9.9,9.91,9.9,9.91,149706.0,8.7811,8.79,8.7811,8.79,149706.0
2016-09-22 14:20:00,9.9,9.92,9.9,9.91,225396.0,8.7811,8.7988,8.7811,8.79,225396.0
2016-09-22 14:25:00,9.9,9.91,9.9,9.9,89214.0,8.7811,8.79,8.7811,8.7811,89214.0
2016-09-22 14:30:00,9.9,9.91,9.89,9.89,348480.0,8.7811,8.79,8.7722,8.7722,348480.0
2016-09-22 14:35:00,9.89,9.9,9.89,9.89,331758.0,8.7722,8.7811,8.7722,8.7722,331758.0
2016-09-22 14:40:00,9.89,9.9,9.87,9.87,312045.0,8.7722,8.7811,8.7545,8.7545,312045.0
2016-09-22 14:45:00,9.87,9.89,9.87,9.89,123087.0,8.7545,8.7722,8.7545,8.7722,123087.0
2016-09-22 14:50:00,9.89,9.9,9.88,9.9,246672.0,8.7722,8.7811,8.7634,8.7811,246672.0
2016-09-22 14:55:00,9.9,9.9,9.89,9.9,75726.0,8.7811,8.7811,8.7722,8.7811,75726.0
2016-09-22 15:00:00,9.9,9.9,9.89,9.89,116070.0,8.7811,8.7811,8.7722,8.7722,116070.0
2016-09-22 15:05:00,9.89,9.89,9.89,9.89,61587.0,8.7722,8.7722,8.7722,8.7722,61587.0
2016-09-22 15:10:00,9.89,9.9,9.88,9.89,174234.0,8.7722,8.7811,8.7634,8.7722,174234.0
2016-09-22 15:15:00,9.89,9.89,9.88,9.88,75093.0,8.7722,8.7722,8.7634,8.7634,75093.0
2016-09-22 15:20:00,9.88,9.88,9.88,9.88,216234.0,8.7634,8.7634,8.7634,8.7634,216234.0
2016-09-22 15:25:00,9.88,9.88,9.88,9.88,166338.0,8.7634,8.7634,8.7634,8.7634,166338.0
2016-09-22 15:30:00,9.88,9.88,9.88,9.88,178656.0,8.7634,8.7634,8.7634,8.7634,178656.0
2016-09-22 15:35:00,9.88,9.88,9.88,9.88,206709.0,8.7634,8.7634,8.7634,8.7634,206709.0
2016-09-22 15:40:00,9.88,9.88,9.87,9.87,229569.0,8.7634,8.7634,8.7545,8.7545,229569.0
2016-09-22 15:45:00,9.88,9.88,9.86,9.86,357267.0,8.7634,8.7634,8.7456,8.7456,357267.0
2016-09-22 15:50:00,9.86,9.86,9.85,9.86,548514.0,8.7456,8.7456,8.7367,8.7456,548514.0
2016-09-22 15:55:00,9.86,9.87,9.86,9.86,1265226.0,8.7456,8.7545,8.7456,8.7456,1265226.0
2016-09-23 09:30:00,9.8,9.83,9.77,9.83,828033.0,8.6924,8.719,8.6658,8.719,828033.0
2016-09-23 09:35:00,9.83,9.86,9.83,9.86,153471.0,8.719,8.7456,8.719,8.7456,153471.0
2016-09-23 09:40:00,9.86,9.87,9.82,9.83,295020.0,8.7456,8.7545,8.7101,8.719,295020.0
2016-09-23 09:45:00,9.83,9.83,9.82,9.82,265977.0,8.719,8.719,8.7101,8.7101,265977.0
2016-09-23 09:50:00,9.82,9.83,9.81,9.83,198690.0,8.7101,8.719,8.7013,8.719,198690.0
2016-09-23 09:55:00,9.83,9.85,9.82,9.84,184995.0,8.719,8.7367,8.7101,8.7279,184995.0
2016-09-23 10:00:00,9.83,9.85,9.83,9.85,136989.0,8.719,8.7367,8.719,8.7367,136989.0
2016-09-23 10:05:00,9.85,9.85,9.83,9.85,147447.0,8.7367,8.7367,8.719,8.7367,147447.0
2016-09-23 10:10:00,9.85,9.85,9.82,9.83,205926.0,8.7367,8.7367,8.7101,8.719,205926.0
2016-09-23 10:15:00,9.84,9.85,9.83,9.84,136029.0,8.7279,8.7367,8.719,8.7279,136029.0
2016-09-23 10:20:00,9.84,9.85,9.83,9.85,129399.0,8.7279,8.7367,8.719,8.7367,129399.0
2016-09-23 10:25:00,9.85,9.85,9.83,9.83,87660.0,8.7367,8.7367,8.719,8.719,87660.0
2016-09-23 10:30:00,9.84,9.84,9.83,9.83,109197.0,8.7279,8.7279,8.719,8.719,109197.0
2016-09-23 10:35:00,9.83,9.85,9.83,9.85,93438.0,8.719,8.7367,8.719,8.7367,93438.0
2016-09-23 10:40:00,9.85,9.86,9.84,9.86,94710.0,8.7367,8.7456,8.7279,8.7456,94710.0
2016-09-23 10:45:00,9.86,9.86,9.85,9.85,93483.0,8.7456,8.7456,8.7367,8.7367,93483.0
2016-09-23 10:50:00,9.85,9.87,9.85,9.87,63198.0,8.7367,8.7545,8.7367,8.7545,63198.0
2016-09-23 10:55:00,9.86,9.87,9.86,9.87,127788.0,8.7456,8.7545,8.7456,8.7545,127788.0
2016-09-23 11:00:00,9.87,9.87,9.86,9.87,189675.0,8.7545,8.7545,8.7456,8.7545,189675.0
2016-09-23 11:05:00,9.87,9.87,9.87,9.87,90600.0,8.7545,8.7545,8.7545,8.7545,90600.0
2016-09-23 11:10:00,9.87,9.87,9.85,9.85,265680.0,8.7545,8.7545,8.7367,8.7367,265680.0
2016-09-23 11:15:00,9.85,9.86,9.85,9.85,84456.0,8.7367,8.7456,8.7367,8.7367,84456.0
2016-09-23 11:20:00,9.86,9.86,9.85,9.85,90306.0,8.7456,8.7456,8.7367,8.7367,90306.0
2016-09-23 11:25:00,9.85,9.86,9.85,9.86,65781.0,8.7367,8.7456,8.7367,8.7456,65781.0
2016-09-23 11:30:00,9.86,9.87,9.85,9.86,169719.0,8.7456,8.7545,8.7367,8.7456,169719.0
2016-09-23 11:35:00,9.86,9.89,9.86,9.89,108390.0,8.7456,8.7722,8.7456,8.7722,108390.0
2016-09-23 11:40:00,9.89,9.9,9.88,9.89,271119.0,8.7722,8.7811,8.7634,8.7722,271119.0
2016-09-23 11:45:00,9.9,9.9,9.88,9.88,144171.0,8.7811,8.7811,8.7634,8.7634,144171.0
2016-09-23 11:50:00,9.88,9.88,9.87,9.88,114468.0,8.7634,8.7634,8.7545,8.7634,114468.0
2016-09-23 11:55:00,9.87,9.88,9.85,9.85,98880.0,8.7545,8.7634,8.7367,8.7367,98880.0
2016-09-23 12:00:00,9.86,9.87,9.86,9.87,93180.0,8.7456,8.7545,8.7456,8.7545,93180.0
2016-09-23 12:05:00,9.87,9.87,9.86,9.86,64989.0,8.7545,8.7545,8.7456,8.7456,64989.0
2016-09-23 12:10:00,9.86,9.87,9.85,9.86,97668.0,8.7456,8.7545,8.7367,8.7456,97668.0
2016-09-23 12:15:00,9.86,9.87,9.86,9.86,127251.0,8.7456,8.7545,8.7456,8.7456,127251.0
2016-09-23 12:20:00,9.86,9.87,9.86,9.86,88779.0,8.7456,8.7545,8.7456,8.7456,88779.0
2016-09-23 12:25:00,9.86,9.88,9.86,9.86,49224.0,8.7456,8.7634,8.7456,8.7456,49224.0
2016-09-23 12:30:00,9.86,9.87,9.86,9.87,64989.0,8.7456,8.7545,8.7456,8.7545,64989.0
2016-09-23 12:35:00,9.86,9.87,9.85,9.86,131061.0,8.7456,8.7545,8.7367,8.7456,131061.0
2016-09-23 12:40:00,9.86,9.86,9.85,9.86,183402.0,8.7456,8.7456,8.7367,8.7456,183402.0
2016-09-23 12:45:00,9.86,9.86,9.84,9.85,82107.0,8.7456,8.7456,8.7279,8.7367,82107.0
2016-09-23 12:50:00,9.85,9.87,9.84,9.87,160749.0,8.7367,8.7545,8.7279,8.7545,160749.0
2016-09-23 12:55:00,9.86,9.87,9.86,9.87,128475.0,8.7456,8.7545,8.7456,8.7545,128475.0
2016-09-23 13:00:00,9.87,9.87,9.85,9.86,158757.0,8.7545,8.7545,8.7367,8.7456,158757.0
2016-09-23 13:05:00,9.86,9.86,9.85,9.86,124668.0,8.7456,8.7456,8.7367,8.7456,124668.0
2016-09-23 13:10:00,9.85,9.86,9.85,9.86,126132.0,8.7367,8.7456,8.7367,8.7456,126132.0
2016-09-23 13:15:00,9.86,9.86,9.85,9.86,100383.0,8.7456,8.7456,8.7367,8.7456,100383.0
2016-09-23 13:20:00,9.86,9.86,9.85,9.86,52449.0,8.7456,8.7456,8.7367,8.7456,52449.0
2016-09-23 13:25:00,9.86,9.87,9.85,9.87,49029.0,8.7456,8.7545,8.7367,8.7545,49029.0
2016-09-23 13:30:00,9.87,9.87,9.86,9.87,49806.0,8.7545,8.7545,8.7456,8.7545,49806.0
2016-09-23 13:35:00,9.87,9.87,9.85,9.85,47820.0,8.7545,8.7545,8.7367,8.7367,47820.0
2016-09-23 13:40:00,9.85,9.86,9.85,9.86,69309.0,8.7367,8.7456,8.7367,8.7456,69309.0
2016-09-23 13:45:00,9.86,9.87,9.85,9.85,94506.0,8.7456,8.7545,8.7367,8.7367,94506.0
2016-09-23 13:50:00,9.85,9.85,9.83,9.84,105711.0,8.7367,8.7367,8.719,8.7279,105711.0
2016-09-23 13:55:00,9.84,9.86,9.84,9.85,111276.0,8.7279,8.7456,8.7279,8.7367,111276.0
2016-09-23 14:00:00,9.85,9.86,9.84,9.86,60165.0,8.7367,8.7456,8.7279,8.7456,60165.0
2016-09-23 14:05:00,9.86,9.87,9.85,9.87,149364.0,8.7456,8.7545,8.7367,8.7545,149364.0
2016-09-23 14:10:00,9.87,9.87,9.85,9.87,172662.0,8.7545,8.7545,8.7367,8.7545,172662.0
2016-09-23 14:15:00,9.87,9.88,9.86,9.88,98718.0,8.7545,8.7634,8.7456,8.7634,98718.0
2016-09-23 14:20:00,9.87,9.88,9.87,9.87,85173.0,8.7545,8.7634,8.7545,8.7545,85173.0
2016-09-23 14:25:00,9.87,9.87,9.87,9.87,122733.0,8.7545,8.7545,8.7545,8.7545,122733.0
2016-09-23 14:30:00,9.87,9.88,9.87,9.88,73518.0,8.7545,8.7634,8.7545,8.7634,73518.0
2016-09-23 14:35:00,9.88,9.88,9.87,9.87,47547.0,8.7634,8.7634,8.7545,8.7545,47547.0
2016-09-23 14:40:00,9.87,9.88,9.87,9.87,146829.0,8.7545,8.7634,8.7545,8.7545,146829.0
2016-09-23 14:45:00,9.87,9.87,9.86,9.87,44418.0,8.7545,8.7545,8.7456,8.7545,44418.0
2016-09-23 14:50:00,9.86,9.88,9.86,9.88,72054.0,8.7456,8.7634,8.7456,8.7634,72054.0
2016-09-23 14:55:00,9.88,9.88,9.87,9.87,117615.0,8.7634,8.7634,8.7545,8.7545,117615.0
2016-09-23 15:00:00,9.87,9.89,9.87,9.88,252147.0,8.7545,8.7722,8.7545,8.7634,252147.0
2016-09-23 15:05:00,9.88,9.89,9.87,9.88,289161.0,8.7634,8.7722,8.7545,8.7634,289161.0
2016-09-23 15:10:00,9.88,9.89,9.88,9.89,71997.0,8.7634,8.7722,8.7634,8.7722,71997.0
2016-09-23 15:15:00,9.89,9.89,9.87,9.87,227550.0,8.7722,8.7722,8.7545,8.7545,227550.0
2016-09-23 15:20:00,9.88,9.88,9.86,9.87,98937.0,8.7634,8.7634,8.7456,8.7545,98937.0
2016-09-23 15:25:00,9.87,9.88,9.86,9.88,136116.0,8.7545,8.7634,8.7456,8.7634,136116.0
2016-09-23 15:30:00,9.88,9.89,9.88,9.89,214008.0,8.7634,8.7722,8.7634,8.7722,214008.0
2016-09-23 15:35:00,9.89,9.89,9.88,9.88,413124.0,8.7722,8.7722,8.7634,8.7634,413124.0
2016-09-23 15:40:00,9.88,9.89,9.88,9.89,294591.0,8.7634,8.7722,8.7634,8.7722,294591.0
2016-09-23 15:45:00,9.88,9.89,9.88,9.88,412539.0,8.7634,8.7722,8.7634,8.7634,412539.0
2016-09-23 15:50:00,9.88,9.9,9.88,9.9,536118.0,8.7634,8.7811,8.7634,8.7811,536118.0
2016-09-23 15:55:00,9.89,9.9,9.88,9.88,1553208.0,8.7722,8.7811,8.7634,8.7634,1553208.0
2016-09-26 09:30:00,9.81,9.85,9.8,9.84,371070.0,8.7013,8.7367,8.6924,8.7279,371070.0
2016-09-26 09:35:00,9.85,9.86,9.82,9.83,525705.0,8.7367,8.7456,8.7101,8.719,525705.0
2016-09-26 09:40:00,9.82,9.84,9.82,9.82,284220.0,8.7101,8.7279,8.7101,8.7101,284220.0
2016-09-26 09:45:00,9.82,9.85,9.81,9.84,178800.0,8.7101,8.7367,8.7013,8.7279,178800.0
2016-09-26 09:50:00,9.84,9.85,9.84,9.85,98913.0,8.7279,8.7367,8.7279,8.7367,98913.0
2016-09-26 09:55:00,9.85,9.85,9.83,9.85,85371.0,8.7367,8.7367,8.719,8.7367,85371.0
2016-09-26 10:00:00,9.85,9.85,9.84,9.85,205341.0,8.7367,8.7367,8.7279,8.7367,205341.0
2016-09-26 10:05:00,9.85,9.88,9.85,9.87,118488.0,8.7367,8.7634,8.7367,8.7545,118488.0
2016-09-26 10:10:00,9.87,9.89,9.87,9.89,191832.0,8.7545,8.7722,8.7545,8.7722,191832.0
2016-09-26 10:15:00,9.89,9.91,9.89,9.89,242592.0,8.7722,8.79,8.7722,8.7722,242592.0
2016-09-26 10:20:00,9.9,9.91,9.89,9.9,195537.0,8.7811,8.79,8.7722,8.7811,195537.0
2016-09-26 10:25:00,9.9,9.9,9.9,9.9,60132.0,8.7811,8.7811,8.7811,8.7811,60132.0
2016-09-26 10:30:00,9.9,9.92,9.9,9.91,513882.0,8.7811,8.7988,8.7811,8.79,513882.0
2016-09-26 10:35:00,9.91,9.92,9.91,9.91,793491.0,8.79,8.7988,8.79,8.79,793491.0
2016-09-26 10:40:00,9.91,9.92,9.9,9.92,663651.0,8.79,8.7988,8.7811,8.7988,663651.0
2016-09-26 10:45:00,9.92,9.93,9.92,9.92,187926.0,8.7988,8.8077,8.7988,8.7988,187926.0
2016-09-26 10:50:00,9.92,9.93,9.92,9.93,114801.0,8.7988,8.8077,8.7988,8.8077,114801.0
2016-09-26 10:55:00,9.93,9.95,9.92,9.94,333984.0,8.8077,8.8254,8.7988,8.8166,333984.0
2016-09-26 11:00:00,9.94,9.94,9.93,9.93,211707.0,8.8166,8.8166,8.8077,8.8077,211707.0
2016-09-26 11:05:00,9.93,9.97,9.93,9.97,500424.0,8.8077,8.8432,8.8077,8.8432,500424.0
2016-09-26 11:10:00,9.97,9.98,9.96,9.97,338772.0,8.8432,8.8521,8.8343,8.8432,338772.0
2016-09-26 11:15:00,9.97,9.97,9.96,9.96,533355.0,8.8432,8.8432,8.8343,8.8343,533355.0
2016-09-26 11:20:00,9.96,9.96,9.93,9.94,244695.0,8.8343,8.8343,8.8077,8.8166,244695.0
2016-09-26 11:25:00,9.94,9.94,9.93,9.93,199992.0,8.8166,8.8166,8.8077,8.8077,199992.0
2016-09-26 11:30:00,9.93,9.94,9.93,9.93,391707.0,8.8077,8.8166,8.8077,8.8077,391707.0
2016-09-26 11:35:00,9.94,9.96,9.93,9.96,127572.0,8.8166,8.8343,8.8077,8.8343,127572.0
2016-09-26 11:40:00,9.96,9.96,9.93,9.93,146241.0,8.8343,8.8343,8.8077,8.8077,146241.0
2016-09-26 11:45:00,9.93,9.95,9.93,9.94,276441.0,8.8077,8.8254,8.8077,8.8166,276441.0
2016-09-26 11:50:00,9.94,9.95,9.94,9.94,66930.0,8.8166,8.8254,8.8166,8.8166,66930.0
2016-09-26 11:55:00,9.94,9.95,9.93,9.94,185607.0,8.8166,8.8254,8.8077,8.8166,185607.0
2016-09-26 12:00:00,9.94,9.94,9.93,9.93,243804.0,8.8166,8.8166,8.8077,8.8077,243804.0
2016-09-26 12:05:00,9.93,9.94,9.93,9.93,123030.0,8.8077,8.8166,8.8077,8.8077,123030.0
2016-09-26 12:10:00,9.94,9.94,9.93,9.94,105732.0,8.8166,8.8166,8.8077,8.8166,105732.0
2016-09-26 12:15:00,9.94,9.95,9.93,9.93,99519.0,8.8166,8.8254,8.8077,8.8077,99519.0
2016-09-26 12:20:00,9.93,9.94,9.92,9.93,223131.0,8.8077,8.8166,8.7988,8.8077,223131.0
2016-09-26 12:25:00,9.93,9.93,9.92,9.93,49809.0,8.8077,8.8077,8.7988,8.8077,49809.0
2016-09-26 12:30:00,9.93,9.93,9.92,9.93,67833.0,8.8077,8.8077,8.7988,8.8077,67833.0
2016-09-26 12:35:00,9.93,9.93,9.93,9.93,25203.0,8.8077,8.8077,8.8077,8.8077,25203.0
2016-09-26 12:40:00,9.93,9.93,9.91,9.93,127053.0,8.8077,8.8077,8.79,8.8077,127053.0
2016-09-26 12:45:00,9.93,9.94,9.92,9.92,118134.0,8.8077,8.8166,8.7988,8.7988,118134.0
2016-09-26 12:50:00,9.92,9.93,9.92,9.93,45651.0,8.7988,8.8077,8.7988,8.8077,45651.0
2016-09-26 12:55:00,9.93,9.94,9.92,9.92,74193.0,8.8077,8.8166,8.7988,8.7988,74193.0
2016-09-26 13:00:00,9.92,9.93,9.92,9.93,101283.0,8.7988,8.8077,8.7988,8.8077,101283.0
2016-09-26 13:05:00,9.93,9.93,9.92,9.92,263121.0,8.8077,8.8077,8.7988,8.7988,263121.0
2016-09-26 13:10:00,9.92,9.92,9.91,9.92,38925.0,8.7988,8.7988,8.79,8.7988,38925.0
2016-09-26 13:15:00,9.91,9.93,9.91,9.93,83787.0,8.79,8.8077,8.79,8.8077,83787.0
2016-09-26 13:20:00,9.93,9.93,9.92,9.93,115686.0,8.8077,8.8077,8.7988,8.8077,115686.0
2016-09-26 13:25:00,9.92,9.93,9.92,9.92,205485.0,8.7988,8.8077,8.7988,8.7988,205485.0
2016-09-26 13:30:00,9.92,9.93,9.91,9.93,125424.0,8.7988,8.8077,8.79,8.8077,125424.0
2016-09-26 13:35:00,9.92,9.93,9.91,9.92,224352.0,8.7988,8.8077,8.79,8.7988,224352.0
2016-09-26 13:40:00,9.92,9.93,9.92,9.93,151722.0,8.7988,8.8077,8.7988,8.8077,151722.0
2016-09-26 13:45:00,9.92,9.93,9.92,9.93,81516.0,8.7988,8.8077,8.7988,8.8077,81516.0
2016-09-26 13:50:00,9.93,9.94,9.93,9.93,64428.0,8.8077,8.8166,8.8077,8.8077,64428.0
2016-09-26 13:55:00,9.93,9.94,9.93,9.94,132594.0,8.8077,8.8166,8.8077,8.8166,132594.0
2016-09-26 14:00:00,9.93,9.94,9.93,9.93,65193.0,8.8077,8.8166,8.8077,8.8077,65193.0
2016-09-26 14:05:00,9.93,9.94,9.93,9.94,159804.0,8.8077,8.8166,8.8077,8.8166,159804.0
2016-09-26 14:10:00,9.94,9.94,9.94,9.94,93438.0,8.8166,8.8166,8.8166,8.8166,93438.0
2016-09-26 14:15:00,9.94,9.95,9.94,9.95,315411.0,8.8166,8.8254,8.8166,8.8254,315411.0
2016-09-26 14:20:00,9.95,9.95,9.95,9.95,94728.0,8.8254,8.8254,8.8254,8.8254,94728.0
2016-09-26 14:25:00,9.95,9.96,9.95,9.95,106404.0,8.8254,8.8343,8.8254,8.8254,106404.0
2016-09-26 14:30:00,9.95,9.95,9.94,9.95,171360.0,8.8254,8.8254,8.8166,8.8254,171360.0
2016-09-26 14:35:00,9.95,9.95,9.94,9.95,701973.0,8.8254,8.8254,8.8166,8.8254,701973.0
2016-09-26 14:40:00,9.95,9.95,9.93,9.95,1310583.0,8.8254,8.8254,8.8077,8.8254,1310583.0
2016-09-26 14:45:00,9.94,9.95,9.94,9.95,388557.0,8.8166,8.8254,8.8166,8.8254,388557.0
2016-09-26 14:50:00,9.94,9.95,9.93,9.93,233739.0,8.8166,8.8254,8.8077,8.8077,233739.0
2016-09-26 14:55:00,9.93,9.93,9.93,9.93,51915.0,8.8077,8.8077,8.8077,8.8077,51915.0
2016-09-26 15:00:00,9.93,9.93,9.92,9.92,137856.0,8.8077,8.8077,8.7988,8.7988,137856.0
2016-09-26 15:05:00,9.92,9.93,9.92,9.93,161913.0,8.7988,8.8077,8.7988,8.8077,161913.0
2016-09-26 15:10:00,9.92,9.93,9.91,9.92,175191.0,8.7988,8.8077,8.79,8.7988,175191.0
2016-09-26 15:15:00,9.92,9.92,9.91,9.91,134859.0,8.7988,8.7988,8.79,8.79,134859.0
2016-09-26 15:20:00,9.91,9.91,9.91,9.91,104778.0,8.79,8.79,8.79,8.79,104778.0
2016-09-26 15:25:00,9.91,9.92,9.91,9.92,99024.0,8.79,8.7988,8.79,8.7988,99024.0
2016-09-26 15:30:00,9.91,9.93,9.91,9.92,183015.0,8.79,8.8077,8.79,8.7988,183015.0
2016-09-26 15:35:00,9.92,9.93,9.91,9.92,134733.0,8.7988,8.8077,8.79,8.7988,134733.0
2016-09-26 15:40:00,9.92,9.92,9.91,9.92,221622.0,8.7988,8.7988,8.79,8.7988,221622.0
2016-09-26 15:45:00,9.91,9.92,9.91,9.92,327399.0,8.79,8.7988,8.79,8.7988,327399.0
2016-09-26 15:50:00,9.91,9.92,9.9,9.9,445599.0,8.79,8.7988,8.7811,8.7811,445599.0
2016-09-26 15:55:00,9.91,9.92,9.9,9.91,1483863.0,8.79,8.7988,8.7811,8.79,1483863.0
2016-09-27 09:30:00,9.92,9.94,9.88,9.94,427611.0,8.7988,8.8166,8.7634,8.8166,427611.0
2016-09-27 09:35:00,9.94,9.96,9.94,9.95,304344.0,8.8166,8.8343,8.8166,8.8254,304344.0
2016-09-27 09:40:00,9.95,9.97,9.94,9.95,234300.0,8.8254,8.8432,8.8166,8.8254,234300.0
2016-09-27 09:45:00,9.94,9.95,9.92,9.94,305031.0,8.8166,8.8254,8.7988,8.8166,305031.0
2016-09-27 09:50:00,9.93,9.94,9.92,9.93,349149.0,8.8077,8.8166,8.7988,8.8077,349149.0
2016-09-27 09:55:00,9.93,9.94,9.92,9.93,397419.0,8.8077,8.8166,8.7988,8.8077,397419.0
2016-09-27 10:00:00,9.93,9.96,9.93,9.95,428064.0,8.8077,8.8343,8.8077,8.8254,428064.0
2016-09-27 10:05:00,9.95,9.95,9.94,9.94,217686.0,8.8254,8.8254,8.8166,8.8166,217686.0
2016-09-27 10:10:00,9.94,9.94,9.93,9.93,177288.0,8.8166,8.8166,8.8077,8.8077,177288.0
2016-09-27 10:15:00,9.93,9.95,9.93,9.95,119910.0,8.8077,8.8254,8.8077,8.8254,119910.0
2016-09-27 10:20:00,9.95,9.95,9.94,9.95,101793.0,8.8254,8.8254,8.8166,8.8254,101793.0
2016-09-27 10:25:00,9.95,9.95,9.94,9.94,141756.0,8.8254,8.8254,8.8166,8.8166,141756.0
2016-09-27 10:30:00,9.94,9.94,9.91,9.91,358350.0,8.8166,8.8166,8.79,8.79,358350.0
2016-09-27 10:35:00,9.91,9.91,9.9,9.9,301380.0,8.79,8.79,8.7811,8.7811,301380.0
2016-09-27 10:40:00,9.9,9.91,9.9,9.91,98271.0,8.7811,8.79,8.7811,8.79,98271.0
2016-09-27 10:45:00,9.91,9.91,9.9,9.9,180468.0,8.79,8.79,8.7811,8.7811,180468.0
2016-09-27 10:50:00,9.9,9.91,9.9,9.9,112227.0,8.7811,8.79,8.7811,8.7811,112227.0
2016-09-27 10:55:00,9.89,9.9,9.87,9.88,145635.0,8.7722,8.7811,8.7545,8.7634,145635.0
2016-09-27 11:00:00,9.88,9.89,9.87,9.88,148701.0,8.7634,8.7722,8.7545,8.7634,148701.0
2016-09-27 11:05:00,9.88,9.89,9.88,9.88,85014.0,8.7634,8.7722,8.7634,8.7634,85014.0
2016-09-27 11:10:00,9.88,9.89,9.88,9.89,89295.0,8.7634,8.7722,8.7634,8.7722,89295.0
2016-09-27 11:15:00,9.89,9.89,9.89,9.89,69882.0,8.7722,8.7722,8.7722,8.7722,69882.0
2016-09-27 11:20:00,9.89,9.9,9.89,9.9,106230.0,8.7722,8.7811,8.7722,8.7811,106230.0
2016-09-27 11:25:00,9.9,9.91,9.89,9.91,153774.0,8.7811,8.79,8.7722,8.79,153774.0
2016-09-27 11:30:00,9.91,9.92,9.9,9.92,177180.0,8.79,8.7988,8.7811,8.7988,177180.0
2016-09-27 11:35:00,9.92,9.93,9.91,9.93,101223.0,8.7988,8.8077,8.79,8.8077,101223.0
2016-09-27 11:40:00,9.93,9.93,9.92,9.92,102090.0,8.8077,8.8077,8.7988,8.7988,102090.0
2016-09-27 11:45:00,9.92,9.92,9.91,9.92,66591.0,8.7988,8.7988,8.79,8.7988,66591.0
2016-09-27 11:50:00,9.92,9.92,9.91,9.91,131103.0,8.7988,8.7988,8.79,8.79,131103.0
2016-09-27 11:55:00,9.91,9.92,9.91,9.91,48093.0,8.79,8.7988,8.79,8.79,48093.0
2016-09-27 12:00:00,9.91,9.91,9.91,9.91,61575.0,8.79,8.79,8.79,8.79,61575.0
2016-09-27 12:05:00,9.91,9.92,9.91,9.91,81177.0,8.79,8.7988,8.79,8.79,81177.0
2016-09-27 12:10:00,9.91,9.92,9.91,9.91,49740.0,8.79,8.7988,8.79,8.79,49740.0
2016-09-27 12:15:00,9.91,9.92,9.91,9.92,89043.0,8.79,8.7988,8.79,8.7988,89043.0
2016-09-27 12:20:00,9.92,9.94,9.91,9.93,147462.0,8.7988,8.8166,8.79,8.8077,147462.0
2016-09-27 12:25:00,9.94,9.95,9.93,9.93,151008.0,8.8166,8.8254,8.8077,8.8077,151008.0
2016-09-27 12:30:00,9.93,9.93,9.93,9.93,30018.0,8.8077,8.8077,8.8077,8.8077,30018.0
2016-09-27 12:35:00,9.93,9.93,9.93,9.93,68688.0,8.8077,8.8077,8.8077,8.8077,68688.0
2016-09-27 12:40:00,9.93,9.93,9.92,9.92,173346.0,8.8077,8.8077,8.7988,8.7988,173346.0
2016-09-27 12:45:00,9.92,9.93,9.92,9.93,55845.0,8.7988,8.8077,8.7988,8.8077,55845.0
2016-09-27 12:50:00,9.93,9.94,9.93,9.94,114723.0,8.8077,8.8166,8.8077,8.8166,114723.0
2016-09-27 12:55:00,9.94,9.94,9.93,9.93,78657.0,8.8166,8.8166,8.8077,8.8077,78657.0
2016-09-27 13:00:00,9.93,9.94,9.93,9.94,74211.0,8.8077,8.8166,8.8077,8.8166,74211.0
2016-09-27 13:05:00,9.94,9.95,9.94,9.94,89502.0,8.8166,8.8254,8.8166,8.8166,89502.0
2016-09-27 13:10:00,9.94,9.95,9.94,9.94,39846.0,8.8166,8.8254,8.8166,8.8166,39846.0
2016-09-27 13:15:00,9.94,9.94,9.93,9.94,63981.0,8.8166,8.8166,8.8077,8.8166,63981.0
2016-09-27 13:20:00,9.94,9.95,9.94,9.95,50925.0,8.8166,8.8254,8.8166,8.8254,50925.0
2016-09-27 13:25:00,9.95,9.95,9.94,9.94,97515.0,8.8254,8.8254,8.8166,8.8166,97515.0
2016-09-27 13:30:00,9.95,9.95,9.94,9.95,53625.0,8.8254,8.8254,8.8166,8.8254,53625.0
2016-09-27 13:35:00,9.95,9.95,9.94,9.94,91713.0,8.8254,8.8254,8.8166,8.8166,91713.0
2016-09-27 13:40:00,9.94,9.95,9.94,9.95,169545.0,8.8166,8.8254,8.8166,8.8254,169545.0
2016-09-27 13:45:00,9.95,9.95,9.94,9.94,76077.0,8.8254,8.8254,8.8166,8.8166,76077.0
2016-09-27 13:50:00,9.94,9.95,9.94,9.95,76812.0,8.8166,8.8254,8.8166,8.8254,76812.0
2016-09-27 13:55:00,9.95,9.95,9.93,9.94,98274.0,8.8254,8.8254,8.8077,8.8166,98274.0
2016-09-27 14:00:00,9.94,9.95,9.94,9.94,63027.0,8.8166,8.8254,8.8166,8.8166,63027.0
2016-09-27 14:05:00,9.94,9.94,9.93,9.93,112614.0,8.8166,8.8166,8.8077,8.8077,112614.0
2016-09-27 14:10:00,9.93,9.94,9.93,9.93,72114.0,8.8077,8.8166,8.8077,8.8077,72114.0
2016-09-27 14:15:00,9.93,9.93,9.93,9.93,54375.0,8.8077,8.8077,8.8077,8.8077,54375.0
2016-09-27 14:20:00,9.93,9.94,9.93,9.93,56472.0,8.8077,8.8166,8.8077,8.8077,56472.0
2016-09-27 14:25:00,9.93,9.93,9.93,9.93,100962.0,8.8077,8.8077,8.8077,8.8077,100962.0
2016-09-27 14:30:00,9.93,9.93,9.92,9.93,76218.0,8.8077,8.8077,8.7988,8.8077,76218.0
2016-09-27 14:35:00,9.93,9.93,9.92,9.93,58716.0,8.8077,8.8077,8.7988,8.8077,58716.0
2016-09-27 14:40:00,9.92,9.93,9.91,9.91,104553.0,8.7988,8.8077,8.79,8.79,104553.0
2016-09-27 14:45:00,9.92,9.92,9.9,9.91,113346.0,8.7988,8.7988,8.7811,8.79,113346.0
2016-09-27 14:50:00,9.91,9.92,9.9,9.92,104394.0,8.79,8.7988,8.7811,8.7988,104394.0
2016-09-27 14:55:00,9.92,9.92,9.91,9.92,72126.0,8.7988,8.7988,8.79,8.7988,72126.0
2016-09-27 15:00:00,9.92,9.92,9.91,9.92,48243.0,8.7988,8.7988,8.79,8.7988,48243.0
2016-09-27 15:05:00,9.92,9.92,9.92,9.92,67527.0,8.7988,8.7988,8.7988,8.7988,67527.0
2016-09-27 15:10:00,9.92,9.92,9.91,9.92,107616.0,8.7988,8.7988,8.79,8.7988,107616.0
2016-09-27 15:15:00,9.92,9.92,9.91,9.91,89034.0,8.7988,8.7988,8.79,8.79,89034.0
2016-09-27 15:20:00,9.92,9.92,9.91,9.91,65088.0,8.7988,8.7988,8.79,8.79,65088.0
2016-09-27 15:25:00,9.91,9.91,9.9,9.9,192132.0,8.79,8.79,8.7811,8.7811,192132.0
2016-09-27 15:30:00,9.9,9.9,9.88,9.88,495771.0,8.7811,8.7811,8.7634,8.7634,495771.0
2016-09-27 15:35:00,9.88,9.9,9.88,9.9,155538.0,8.7634,8.7811,8.7634,8.7811,155538.0
2016-09-27 15:40:00,9.9,9.9,9.89,9.89,308958.0,8.7811,8.7811,8.7722,8.7722,308958.0
2016-09-27 15:45:00,9.89,9.89,9.87,9.87,674808.0,8.7722,8.7722,8.7545,8.7545,674808.0
2016-09-27 15:50:00,9.86,9.88,9.86,9.87,1095174.0,8.7456,8.7634,8.7456,8.7545,1095174.0
2016-09-27 15:55:00,9.88,9.88,9.87,9.88,1222011.0,8.7634,8.7634,8.7545,8.7634,1222011.0
2016-09-28 09:30:00,9.92,9.95,9.91,9.95,379437.0,8.7988,8.8254,8.79,8.8254,379437.0
2016-09-28 09:35:00,9.95,9.96,9.93,9.93,100416.0,8.8254,8.8343,8.8077,8.8077,100416.0
2016-09-28 09:40:00,9.94,9.94,9.93,9.94,129444.0,8.8166,8.8166,8.8077,8.8166,129444.0
2016-09-28 09:45:00,9.94,9.95,9.93,9.93,227106.0,8.8166,8.8254,8.8077,8.8077,227106.0
2016-09-28 09:50:00,9.94,9.94,9.93,9.93,231231.0,8.8166,8.8166,8.8077,8.8077,231231.0
2016-09-28 09:55:00,9.93,9.94,9.93,9.93,164742.0,8.8077,8.8166,8.8077,8.8077,164742.0
2016-09-28 10:00:00,9.93,9.94,9.92,9.93,223821.0,8.8077,8.8166,8.7988,8.8077,223821.0
2016-09-28 10:05:00,9.93,9.93,9.92,9.93,106155.0,8.8077,8.8077,8.7988,8.8077,106155.0
2016-09-28 10:10:00,9.93,9.93,9.91,9.91,134910.0,8.8077,8.8077,8.79,8.79,134910.0
2016-09-28 10:15:00,9.91,9.91,9.9,9.9,88509.0,8.79,8.79,8.7811,8.7811,88509.0
2016-09-28 10:20:00,9.9,9.91,9.89,9.9,134934.0,8.7811,8.79,8.7722,8.7811,134934.0
2016-09-28 10:25:00,9.9,9.91,9.9,9.91,37893.0,8.7811,8.79,8.7811,8.79,37893.0
2016-09-28 10:30:00,9.92,9.92,9.89,9.89,125625.0,8.7988,8.7988,8.7722,8.7722,125625.0
2016-09-28 10:35:00,9.9,9.91,9.89,9.89,90765.0,8.7811,8.79,8.7722,8.7722,90765.0
2016-09-28 10:40:00,9.9,9.9,9.88,9.9,108681.0,8.7811,8.7811,8.7634,8.7811,108681.0
2016-09-28 10:45:00,9.9,9.9,9.88,9.89,69150.0,8.7811,8.7811,8.7634,8.7722,69150.0
2016-09-28 10:50:00,9.88,9.89,9.88,9.88,71337.0,8.7634,8.7722,8.7634,8.7634,71337.0
2016-09-28 10:55:00,9.88,9.89,9.87,9.88,201381.0,8.7634,8.7722,8.7545,8.7634,201381.0
2016-09-28 11:00:00,9.88,9.89,9.87,9.87,74649.0,8.7634,8.7722,8.7545,8.7545,74649.0
2016-09-28 11:05:00,9.87,9.87,9.86,9.87,42996.0,8.7545,8.7545,8.7456,8.7545,42996.0
2016-09-28 11:10:00,9.87,9.88,9.87,9.87,59958.0,8.7545,8.7634,8.7545,8.7545,59958.0
2016-09-28 11:15:00,9.87,9.89,9.87,9.88,104328.0,8.7545,8.7722,8.7545,8.7634,104328.0
2016-09-28 11:20:00,9.88,9.89,9.88,9.89,37227.0,8.7634,8.7722,8.7634,8.7722,37227.0
2016-09-28 11:25:00,9.89,9.89,9.88,9.89,75792.0,8.7722,8.7722,8.7634,8.7722,75792.0
2016-09-28 11:30:00,9.89,9.89,9.88,9.88,49215.0,8.7722,8.7722,8.7634,8.7634,49215.0
2016-09-28 11:35:00,9.88,9.89,9.88,9.89,50541.0,8.7634,8.7722,8.7634,8.7722,50541.0
2016-09-28 11:40:00,9.89,9.9,9.89,9.89,64773.0,8.7722,8.7811,8.7722,8.7722,64773.0
2016-09-28 11:45:00,9.89,9.9,9.89,9.89,37725.0,8.7722,8.7811,8.7722,8.7722,37725.0
2016-09-28 11:50:00,9.9,9.9,9.89,9.9,64134.0,8.7811,8.7811,8.7722,8.7811,64134.0
2016-09-28 11:55:00,9.9,9.91,9.9,9.91,68991.0,8.7811,8.79,8.7811,8.79,68991.0
2016-09-28 12:00:00,9.91,9.91,9.9,9.9,68916.0,8.79,8.79,8.7811,8.7811,68916.0
2016-09-28 12:05:00,9.9,9.91,9.9,9.91,73401.0,8.7811,8.79,8.7811,8.79,73401.0
2016-09-28 12:10:00,9.9,9.93,9.9,9.92,63393.0,8.7811,8.8077,8.7811,8.7988,63393.0
2016-09-28 12:15:00,9.92,9.93,9.92,9.92,48558.0,8.7988,8.8077,8.7988,8.7988,48558.0
2016-09-28 12:20:00,9.92,9.93,9.91,9.92,57657.0,8.7988,8.8077,8.79,8.7988,57657.0
2016-09-28 12:25:00,9.92,9.93,9.92,9.92,89175.0,8.7988,8.8077,8.7988,8.7988,89175.0
2016-09-28 12:30:00,9.92,9.93,9.9,9.9,69627.0,8.7988,8.8077,8.7811,8.7811,69627.0
2016-09-28 12:35:00,9.91,9.92,9.9,9.91,35964.0,8.79,8.7988,8.7811,8.79,35964.0
2016-09-28 12:40:00,9.91,9.92,9.9,9.91,66441.0,8.79,8.7988,8.7811,8.79,66441.0
2016-09-28 12:45:00,9.91,9.92,9.91,9.92,43281.0,8.79,8.7988,8.79,8.7988,43281.0
2016-09-28 12:50:00,9.92,9.92,9.91,9.92,51465.0,8.7988,8.7988,8.79,8.7988,51465.0
2016-09-28 12:55:00,9.92,9.92,9.91,9.92,52461.0,8.7988,8.7988,8.79,8.7988,52461.0
2016-09-28 13:00:00,9.92,9.92,9.91,9.91,59214.0,8.7988,8.7988,8.79,8.79,59214.0
2016-09-28 13:05:00,9.91,9.91,9.9,9.91,47913.0,8.79,8.79,8.7811,8.79,47913.0
2016-09-28 13:10:00,9.9,9.91,9.9,9.9,56826.0,8.7811,8.79,8.7811,8.7811,56826.0
2016-09-28 13:15:00,9.9,9.91,9.9,9.9,70338.0,8.7811,8.79,8.7811,8.7811,70338.0
2016-09-28 13:20:00,9.9,9.91,9.9,9.9,149352.0,8.7811,8.79,8.7811,8.7811,149352.0
2016-09-28 13:25:00,9.91,9.92,9.9,9.92,41133.0,8.79,8.7988,8.7811,8.7988,41133.0
2016-09-28 13:30:00,9.92,9.93,9.91,9.93,113601.0,8.7988,8.8077,8.79,8.8077,113601.0
2016-09-28 13:35:00,9.93,9.93,9.92,9.93,56151.0,8.8077,8.8077,8.7988,8.8077,56151.0
2016-09-28 13:40:00,9.93,9.93,9.92,9.93,62892.0,8.8077,8.8077,8.7988,8.8077,62892.0
2016-09-28 13:45:00,9.93,9.93,9.92,9.92,110649.0,8.8077,8.8077,8.7988,8.7988,110649.0
2016-09-28 13:50:00,9.92,9.92,9.91,9.92,113247.0,8.7988,8.7988,8.79,8.7988,113247.0
2016-09-28 13:55:00,9.91,9.92,9.91,9.92,26286.0,8.79,8.7988,8.79,8.7988,26286.0
2016-09-28 14:00:00,9.92,9.92,9.91,9.92,127461.0,8.7988,8.7988,8.79,8.7988,127461.0
2016-09-28 14:05:00,9.92,9.93,9.92,9.92,78342.0,8.7988,8.8077,8.7988,8.7988,78342.0
2016-09-28 14:10:00,9.92,9.95,9.92,9.95,115251.0,8.7988,8.8254,8.7988,8.8254,115251.0
2016-09-28 14:15:00,9.95,9.96,9.94,9.95,48840.0,8.8254,8.8343,8.8166,8.8254,48840.0
2016-09-28 14:20:00,9.95,9.96,9.94,9.96,90519.0,8.8254,8.8343,8.8166,8.8343,90519.0
2016-09-28 14:25:00,9.95,9.97,9.95,9.96,149535.0,8.8254,8.8432,8.8254,8.8343,149535.0
2016-09-28 14:30:00,9.96,9.97,9.96,9.96,108678.0,8.8343,8.8432,8.8343,8.8343,108678.0
2016-09-28 14:35:00,9.97,9.97,9.95,9.96,404073.0,8.8432,8.8432,8.8254,8.8343,404073.0
2016-09-28 14:40:00,9.96,9.98,9.96,9.98,1348611.0,8.8343,8.8521,8.8343,8.8521,1348611.0
2016-09-28 14:45:00,9.98,9.99,9.98,9.98,941580.0,8.8521,8.8609,8.8521,8.8521,941580.0
2016-09-28 14:50:00,9.98,9.99,9.97,9.99,402657.0,8.8521,8.8609,8.8432,8.8609,402657.0
2016-09-28 14:55:00,9.99,9.99,9.98,9.99,89745.0,8.8609,8.8609,8.8521,8.8609,89745.0
2016-09-28 15:00:00,9.99,9.99,9.99,9.99,92271.0,8.8609,8.8609,8.8609,8.8609,92271.0
2016-09-28 15:05:00,9.99,9.99,9.99,9.99,59907.0,8.8609,8.8609,8.8609,8.8609,59907.0
2016-09-28 15:10:00,9.99,9.99,9.99,9.99,78540.0,8.8609,8.8609,8.8609,8.8609,78540.0
2016-09-28 15:15:00,9.99,9.99,9.98,9.99,172284.0,8.8609,8.8609,8.8521,8.8609,172284.0
2016-09-28 15:20:00,9.99,10.0,9.99,9.99,107661.0,8.8609,8.8698,8.8609,8.8609,107661.0
2016-09-28 15:25:00,9.99,10.0,9.98,9.99,211254.0,8.8609,8.8698,8.8521,8.8609,211254.0
2016-09-28 15:30:00,9.99,9.99,9.98,9.99,236442.0,8.8609,8.8609,8.8521,8.8609,236442.0
2016-09-28 15:35:00,9.99,10.0,9.99,9.99,260013.0,8.8609,8.8698,8.8609,8.8609,260013.0
2016-09-28 15:40:00,10.0,10.0,9.99,10.0,346479.0,8.8698,8.8698,8.8609,8.8698,346479.0
2016-09-28 15:45:00,10.0,10.01,10.0,10.01,148374.0,8.8698,8.8787,8.8698,8.8787,148374.0
2016-09-28 15:50:00,10.0,10.01,10.0,10.01,342576.0,8.8698,8.8787,8.8698,8.8787,342576.0
2016-09-28 15:55:00,10.01,10.02,10.0,10.0,956487.0,8.8787,8.8875,8.8698,8.8698,956487.0
2016-09-29 09:30:00,10.02,10.06,10.0,10.03,703701.0,8.8875,8.923,8.8698,8.8964,703701.0
2016-09-29 09:35:00,10.03,10.07,10.03,10.05,389715.0,8.8964,8.9319,8.8964,8.9141,389715.0
2016-09-29 09:40:00,10.05,10.08,10.05,10.07,778695.0,8.9141,8.9408,8.9141,8.9319,778695.0
2016-09-29 09:45:00,10.07,10.07,10.02,10.02,337368.0,8.9319,8.9319,8.8875,8.8875,337368.0
2016-09-29 09:50:00,10.03,10.04,10.02,10.04,236739.0,8.8964,8.9053,8.8875,8.9053,236739.0
2016-09-29 09:55:00,10.04,10.05,10.03,10.04,187554.0,8.9053,8.9141,8.8964,8.9053,187554.0
2016-09-29 10:00:00,10.04,10.06,10.03,10.04,171753.0,8.9053,8.923,8.8964,8.9053,171753.0
2016-09-29 10:05:00,10.05,10.05,10.01,10.02,275106.0,8.9141,8.9141,8.8787,8.8875,275106.0
2016-09-29 10:10:00,10.02,10.03,10.01,10.02,154443.0,8.8875,8.8964,8.8787,8.8875,154443.0
2016-09-29 10:15:00,10.02,10.04,10.01,10.03,250257.0,8.8875,8.9053,8.8787,8.8964,250257.0
2016-09-29 10:20:00,10.03,10.05,10.02,10.03,275886.0,8.8964,8.9141,8.8875,8.8964,275886.0
2016-09-29 10:25:00,10.03,10.04,10.02,10.02,486234.0,8.8964,8.9053,8.8875,8.8875,486234.0
2016-09-29 10:30:00,10.02,10.02,10.0,10.01,433641.0,8.8875,8.8875,8.8698,8.8787,433641.0
2016-09-29 10:35:00,10.01,10.04,10.01,10.04,499320.0,8.8787,8.9053,8.8787,8.9053,499320.0
2016-09-29 10:40:00,10.04,10.05,10.04,10.05,258357.0,8.9053,8.9141,8.9053,8.9141,258357.0
2016-09-29 10:45:00,10.05,10.06,10.04,10.05,100374.0,8.9141,8.923,8.9053,8.9141,100374.0
2016-09-29 10:50:00,10.06,10.06,10.05,10.06,220113.0,8.923,8.923,8.9141,8.923,220113.0
2016-09-29 10:55:00,10.06,10.06,10.05,10.05,195552.0,8.923,8.923,8.9141,8.9141,195552.0
2016-09-29 11:00:00,10.05,10.06,10.04,10.04,291270.0,8.9141,8.923,8.9053,8.9053,291270.0
2016-09-29 11:05:00,10.04,10.05,10.03,10.04,161067.0,8.9053,8.9141,8.8964,8.9053,161067.0
2016-09-29 11:10:00,10.03,10.04,10.03,10.03,121353.0,8.8964,8.9053,8.8964,8.8964,121353.0
2016-09-29 11:15:00,10.03,10.03,10.01,10.02,248658.0,8.8964,8.8964,8.8787,8.8875,248658.0
2016-09-29 11:20:00,10.02,10.03,10.02,10.03,86847.0,8.8875,8.8964,8.8875,8.8964,86847.0
2016-09-29 11:25:00,10.03,10.04,10.03,10.03,191493.0,8.8964,8.9053,8.8964,8.8964,191493.0
2016-09-29 11:30:00,10.03,10.04,10.03,10.03,126615.0,8.8964,8.9053,8.8964,8.8964,126615.0
2016-09-29 11:35:00,10.03,10.04,10.03,10.03,323850.0,8.8964,8.9053,8.8964,8.8964,323850.0
2016-09-29 11:40:00,10.03,10.04,10.03,10.04,180810.0,8.8964,8.9053,8.8964,8.9053,180810.0
2016-09-29 11:45:00,10.04,10.04,10.03,10.03,142089.0,8.9053,8.9053,8.8964,8.8964,142089.0
2016-09-29 11:50:00,10.03,10.04,10.03,10.04,192597.0,8.8964,8.9053,8.8964,8.9053,192597.0
2016-09-29 11:55:00,10.04,10.04,10.03,10.03,114195.0,8.9053,8.9053,8.8964,8.8964,114195.0
2016-09-29 12:00:00,10.03,10.04,10.03,10.04,93144.0,8.8964,8.9053,8.8964,8.9053,93144.0
2016-09-29 12:05:00,10.04,10.06,10.03,10.05,166296.0,8.9053,8.923,8.8964,8.9141,166296.0
2016-09-29 12:10:00,10.05,10.06,10.05,10.05,146019.0,8.9141,8.923,8.9141,8.9141,146019.0
2016-09-29 12:15:00,10.05,10.06,10.04,10.06,131688.0,8.9141,8.923,8.9053,8.923,131688.0
2016-09-29 12:20:00,10.06,10.06,10.05,10.06,97113.0,8.923,8.923,8.9141,8.923,97113.0
2016-09-29 12:25:00,10.06,10.06,10.05,10.05,105375.0,8.923,8.923,8.9141,8.9141,105375.0
2016-09-29 12:30:00,10.06,10.06,10.05,10.06,70911.0,8.923,8.923,8.9141,8.923,70911.0
2016-09-29 12:35:00,10.06,10.06,10.04,10.04,113562.0,8.923,8.923,8.9053,8.9053,113562.0
2016-09-29 12:40:00,10.04,10.04,10.01,10.01,99759.0,8.9053,8.9053,8.8787,8.8787,99759.0
2016-09-29 12:45:00,10.01,10.01,9.98,9.98,164136.0,8.8787,8.8787,8.8521,8.8521,164136.0
2016-09-29 12:50:00,9.98,9.98,9.95,9.96,251379.0,8.8521,8.8521,8.8254,8.8343,251379.0
2016-09-29 12:55:00,9.97,9.97,9.96,9.97,187869.0,8.8432,8.8432,8.8343,8.8432,187869.0
2016-09-29 13:00:00,9.97,9.97,9.94,9.96,431643.0,8.8432,8.8432,8.8166,8.8343,431643.0
2016-09-29 13:05:00,9.96,9.97,9.95,9.97,278754.0,8.8343,8.8432,8.8254,8.8432,278754.0
2016-09-29 13:10:00,9.97,9.99,9.96,9.96,186966.0,8.8432,8.8609,8.8343,8.8343,186966.0
2016-09-29 13:15:00,9.96,9.97,9.95,9.97,129714.0,8.8343,8.8432,8.8254,8.8432,129714.0
2016-09-29 13:20:00,9.96,9.97,9.96,9.97,257043.0,8.8343,8.8432,8.8343,8.8432,257043.0
2016-09-29 13:25:00,9.97,9.98,9.97,9.98,143811.0,8.8432,8.8521,8.8432,8.8521,143811.0
2016-09-29 13:30:00,9.97,9.99,9.97,9.99,107841.0,8.8432,8.8609,8.8432,8.8609,107841.0
2016-09-29 13:35:00,9.99,9.99,9.97,9.97,159255.0,8.8609,8.8609,8.8432,8.8432,159255.0
2016-09-29 13:40:00,9.97,9.97,9.95,9.96,83259.0,8.8432,8.8432,8.8254,8.8343,83259.0
2016-09-29 13:45:00,9.96,9.97,9.95,9.96,158139.0,8.8343,8.8432,8.8254,8.8343,158139.0
2016-09-29 13:50:00,9.96,9.96,9.94,9.94,282840.0,8.8343,8.8343,8.8166,8.8166,282840.0
2016-09-29 13:55:00,9.94,9.95,9.93,9.95,664581.0,8.8166,8.8254,8.8077,8.8254,664581.0
2016-09-29 14:00:00,9.95,9.96,9.94,9.96,96516.0,8.8254,8.8343,8.8166,8.8343,96516.0
2016-09-29 14:05:00,9.96,9.98,9.96,9.97,139095.0,8.8343,8.8521,8.8343,8.8432,139095.0
2016-09-29 14:10:00,9.97,9.99,9.97,9.98,208071.0,8.8432,8.8609,8.8432,8.8521,208071.0
2016-09-29 14:15:00,9.98,10.01,9.98,10.0,155784.0,8.8521,8.8787,8.8521,8.8698,155784.0
2016-09-29 14:20:00,10.0,10.02,10.0,10.02,190155.0,8.8698,8.8875,8.8698,8.8875,190155.0
2016-09-29 14:25:00,10.02,10.02,10.0,10.01,444861.0,8.8875,8.8875,8.8698,8.8787,444861.0
2016-09-29 14:30:00,10.01,10.03,10.01,10.03,137832.0,8.8787,8.8964,8.8787,8.8964,137832.0
2016-09-29 14:35:00,10.03,10.04,10.03,10.03,177213.0,8.8964,8.9053,8.8964,8.8964,177213.0
2016-09-29 14:40:00,10.03,10.04,10.02,10.02,108426.0,8.8964,8.9053,8.8875,8.8875,108426.0
2016-09-29 14:45:00,10.02,10.04,10.02,10.04,132975.0,8.8875,8.9053,8.8875,8.9053,132975.0
2016-09-29 14:50:00,10.04,10.04,10.03,10.03,102252.0,8.9053,8.9053,8.8964,8.8964,102252.0
2016-09-29 14:55:00,10.03,10.04,10.02,10.03,122028.0,8.8964,8.9053,8.8875,8.8964,122028.0
2016-09-29 15:00:00,10.02,10.03,10.02,10.02,125973.0,8.8875,8.8964,8.8875,8.8875,125973.0
2016-09-29 15:05:00,10.02,10.04,10.02,10.04,120258.0,8.8875,8.9053,8.8875,8.9053,120258.0
2016-09-29 15:10:00,10.03,10.04,10.02,10.03,145392.0,8.8964,8.9053,8.8875,8.8964,145392.0
2016-09-29 15:15:00,10.03,10.04,10.02,10.02,191928.0,8.8964,8.9053,8.8875,8.8875,191928.0
2016-09-29 15:20:00,10.02,10.03,10.02,10.02,142431.0,8.8875,8.8964,8.8875,8.8875,142431.0
2016-09-29 15:25:00,10.02,10.04,10.0,10.04,316932.0,8.8875,8.9053,8.8698,8.9053,316932.0
2016-09-29 15:30:00,10.03,10.04,10.02,10.03,253110.0,8.8964,8.9053,8.8875,8.8964,253110.0
2016-09-29 15:35:00,10.03,10.05,10.03,10.05,241650.0,8.8964,8.9141,8.8964,8.9141,241650.0
2016-09-29 15:40:00,10.05,10.05,10.02,10.03,354588.0,8.9141,8.9141,8.8875,8.8964,354588.0
2016-09-29 15:45:00,10.03,10.03,10.02,10.02,348609.0,8.8964,8.8964,8.8875,8.8875,348609.0
2016-09-29 15:50:00,10.02,10.02,10.01,10.02,524880.0,8.8875,8.8875,8.8787,8.8875,524880.0
2016-09-29 15:55:00,10.02,10.02,10.0,10.0,851358.0,8.8875,8.8875,8.8698,8.8698,851358.0
2016-09-30 09:30:00,10.05,10.08,10.0,10.06,421347.0,8.9141,8.9408,8.8698,8.923,421347.0
2016-09-30 09:35:00,10.07,10.08,10.04,10.04,210681.0,8.9319,8.9408,8.9053,8.9053,210681.0
2016-09-30 09:40:00,10.05,10.06,10.03,10.04,303324.0,8.9141,8.923,8.8964,8.9053,303324.0
2016-09-30 09:45:00,10.04,10.06,10.04,10.05,290697.0,8.9053,8.923,8.9053,8.9141,290697.0
2016-09-30 09:50:00,10.05,10.05,10.03,10.03,325347.0,8.9141,8.9141,8.8964,8.8964,325347.0
2016-09-30 09:55:00,10.03,10.07,10.03,10.07,195426.0,8.8964,8.9319,8.8964,8.9319,195426.0
2016-09-30 10:00:00,10.07,10.07,10.05,10.06,385962.0,8.9319,8.9319,8.9141,8.923,385962.0
2016-09-30 10:05:00,10.07,10.07,10.06,10.07,325083.0,8.9319,8.9319,8.923,8.9319,325083.0
2016-09-30 10:10:00,10.07,10.08,10.06,10.08,382551.0,8.9319,8.9408,8.923,8.9408,382551.0
2016-09-30 10:15:00,10.08,10.09,10.07,10.07,301080.0,8.9408,8.9496,8.9319,8.9319,301080.0
2016-09-30 10:20:00,10.08,10.09,10.07,10.08,333975.0,8.9408,8.9496,8.9319,8.9408,333975.0
2016-09-30 10:25:00,10.08,10.11,10.08,10.09,412917.0,8.9408,8.9674,8.9408,8.9496,412917.0
2016-09-30 10:30:00,10.09,10.11,10.08,10.09,299478.0,8.9496,8.9674,8.9408,8.9496,299478.0
2016-09-30 10:35:00,10.1,10.11,10.08,10.09,417189.0,8.9585,8.9674,8.9408,8.9496,417189.0
2016-09-30 10:40:00,10.09,10.11,10.09,10.1,276216.0,8.9496,8.9674,8.9496,8.9585,276216.0
2016-09-30 10:45:00,10.1,10.12,10.09,10.1,309930.0,8.9585,8.9762,8.9496,8.9585,309930.0
2016-09-30 10:50:00,10.1,10.12,10.09,10.12,513138.0,8.9585,8.9762,8.9496,8.9762,513138.0
2016-09-30 10:55:00,10.12,10.12,10.11,10.12,269313.0,8.9762,8.9762,8.9674,8.9762,269313.0
2016-09-30 11:00:00,10.12,10.14,10.11,10.13,287952.0,8.9762,8.994,8.9674,8.9851,287952.0
2016-09-30 11:05:00,10.13,10.15,10.12,10.15,210660.0,8.9851,9.0028,8.9762,9.0028,210660.0
2016-09-30 11:10:00,10.15,10.18,10.15,10.17,400155.0,9.0028,9.0294,9.0028,9.0206,400155.0
2016-09-30 11:15:00,10.18,10.19,10.17,10.17,295194.0,9.0294,9.0383,9.0206,9.0206,295194.0
2016-09-30 11:20:00,10.18,10.18,10.15,10.16,237291.0,9.0294,9.0294,9.0028,9.0117,237291.0
2016-09-30 11:25:00,10.16,10.17,10.15,10.17,184293.0,9.0117,9.0206,9.0028,9.0206,184293.0
2016-09-30 11:30:00,10.17,10.17,10.16,10.17,165330.0,9.0206,9.0206,9.0117,9.0206,165330.0
2016-09-30 11:35:00,10.17,10.17,10.15,10.15,115584.0,9.0206,9.0206,9.0028,9.0028,115584.0
2016-09-30 11:40:00,10.15,10.17,10.15,10.16,127068.0,9.0028,9.0206,9.0028,9.0117,127068.0
2016-09-30 11:45:00,10.16,10.17,10.15,10.16,121689.0,9.0117,9.0206,9.0028,9.0117,121689.0
2016-09-30 11:50:00,10.16,10.17,10.16,10.16,72528.0,9.0117,9.0206,9.0117,9.0117,72528.0
2016-09-30 11:55:00,10.16,10.17,10.16,10.16,81636.0,9.0117,9.0206,9.0117,9.0117,81636.0
2016-09-30 12:00:00,10.16,10.17,10.16,10.16,167925.0,9.0117,9.0206,9.0117,9.0117,167925.0
2016-09-30 12:05:00,10.17,10.17,10.15,10.17,157383.0,9.0206,9.0206,9.0028,9.0206,157383.0
2016-09-30 12:10:00,10.16,10.17,10.16,10.17,62949.0,9.0117,9.0206,9.0117,9.0206,62949.0
2016-09-30 12:15:00,10.16,10.17,10.15,10.16,117591.0,9.0117,9.0206,9.0028,9.0117,117591.0
2016-09-30 12:20:00,10.16,10.17,10.16,10.16,58908.0,9.0117,9.0206,9.0117,9.0117,58908.0
2016-09-30 12:25:00,10.16,10.17,10.16,10.17,106557.0,9.0117,9.0206,9.0117,9.0206,106557.0
2016-09-30 12:30:00,10.17,10.17,10.16,10.17,96432.0,9.0206,9.0206,9.0117,9.0206,96432.0
2016-09-30 12:35:00,10.17,10.18,10.16,10.18,106392.0,9.0206,9.0294,9.0117,9.0294,106392.0
2016-09-30 12:40:00,10.18,10.19,10.17,10.18,107460.0,9.0294,9.0383,9.0206,9.0294,107460.0
2016-09-30 12:45:00,10.18,10.18,10.17,10.18,58362.0,9.0294,9.0294,9.0206,9.0294,58362.0
2016-09-30 12:50:00,10.18,10.18,10.17,10.17,71385.0,9.0294,9.0294,9.0206,9.0206,71385.0
2016-09-30 12:55:00,10.17,10.18,10.17,10.18,87669.0,9.0206,9.0294,9.0206,9.0294,87669.0
2016-09-30 13:00:00,10.18,10.19,10.17,10.18,107319.0,9.0294,9.0383,9.0206,9.0294,107319.0
2016-09-30 13:05:00,10.18,10.19,10.17,10.17,383967.0,9.0294,9.0383,9.0206,9.0206,383967.0
2016-09-30 13:10:00,10.17,10.18,10.17,10.18,75960.0,9.0206,9.0294,9.0206,9.0294,75960.0
2016-09-30 13:15:00,10.18,10.18,10.16,10.16,235281.0,9.0294,9.0294,9.0117,9.0117,235281.0
2016-09-30 13:20:00,10.16,10.18,10.16,10.17,85161.0,9.0117,9.0294,9.0117,9.0206,85161.0
2016-09-30 13:25:00,10.17,10.17,10.15,10.16,109923.0,9.0206,9.0206,9.0028,9.0117,109923.0
2016-09-30 13:30:00,10.16,10.17,10.16,10.17,147477.0,9.0117,9.0206,9.0117,9.0206,147477.0
2016-09-30 13:35:00,10.17,10.17,10.16,10.17,175086.0,9.0206,9.0206,9.0117,9.0206,175086.0
2016-09-30 13:40:00,10.16,10.17,10.16,10.16,207312.0,9.0117,9.0206,9.0117,9.0117,207312.0
2016-09-30 13:45:00,10.16,10.17,10.16,10.16,98013.0,9.0117,9.0206,9.0117,9.0117,98013.0
2016-09-30 13:50:00,10.16,10.17,10.16,10.17,54297.0,9.0117,9.0206,9.0117,9.0206,54297.0
2016-09-30 13:55:00,10.17,10.18,10.16,10.17,73431.0,9.0206,9.0294,9.0117,9.0206,73431.0
2016-09-30 14:00:00,10.18,10.18,10.17,10.17,50076.0,9.0294,9.0294,9.0206,9.0206,50076.0
2016-09-30 14:05:00,10.17,10.18,10.17,10.18,121797.0,9.0206,9.0294,9.0206,9.0294,121797.0
2016-09-30 14:10:00,10.17,10.18,10.17,10.18,81171.0,9.0206,9.0294,9.0206,9.0294,81171.0
2016-09-30 14:15:00,10.18,10.18,10.18,10.18,66177.0,9.0294,9.0294,9.0294,9.0294,66177.0
2016-09-30 14:20:00,10.18,10.19,10.17,10.18,184335.0,9.0294,9.0383,9.0206,9.0294,184335.0
2016-09-30 14:25:00,10.18,10.19,10.18,10.18,54576.0,9.0294,9.0383,9.0294,9.0294,54576.0
2016-09-30 14:30:00,10.18,10.19,10.18,10.18,109983.0,9.0294,9.0383,9.0294,9.0294,109983.0
2016-09-30 14:35:00,10.18,10.19,10.18,10.18,120582.0,9.0294,9.0383,9.0294,9.0294,120582.0
2016-09-30 14:40:00,10.18,10.19,10.17,10.18,129198.0,9.0294,9.0383,9.0206,9.0294,129198.0
2016-09-30 14:45:00,10.18,10.19,10.18,10.18,181188.0,9.0294,9.0383,9.0294,9.0294,181188.0
2016-09-30 14:50:00,10.18,10.18,10.17,10.18,156861.0,9.0294,9.0294,9.0206,9.0294,156861.0
2016-09-30 14:55:00,10.18,10.18,10.17,10.17,187956.0,9.0294,9.0294,9.0206,9.0206,187956.0
2016-09-30 15:00:00,10.17,10.19,10.17,10.19,271230.0,9.0206,9.0383,9.0206,9.0383,271230.0
2016-09-30 15:05:00,10.19,10.19,10.19,10.19,78672.0,9.0383,9.0383,9.0383,9.0383,78672.0
2016-09-30 15:10:00,10.19,10.19,10.18,10.19,129945.0,9.0383,9.0383,9.0294,9.0383,129945.0
2016-09-30 15:15:00,10.19,10.2,10.19,10.19,159612.0,9.0383,9.0472,9.0383,9.0383,159612.0
2016-09-30 15:20:00,10.19,10.2,10.18,10.2,169071.0,9.0383,9.0472,9.0294,9.0472,169071.0
2016-09-30 15:25:00,10.19,10.2,10.19,10.19,151242.0,9.0383,9.0472,9.0383,9.0383,151242.0
2016-09-30 15:30:00,10.19,10.19,10.19,10.19,215439.0,9.0383,9.0383,9.0383,9.0383,215439.0
2016-09-30 15:35:00,10.19,10.19,10.19,10.19,135855.0,9.0383,9.0383,9.0383,9.0383,135855.0
2016-09-30 15:40:00,10.19,10.19,10.18,10.18,378795.0,9.0383,9.0383,9.0294,9.0294,378795.0
2016-09-30 15:45:00,10.19,10.19,10.18,10.18,251703.0,9.0383,9.0383,9.0294,9.0294,251703.0
2016-09-30 15:50:00,10.18,10.2,10.18,10.2,621705.0,9.0294,9.0472,9.0294,9.0472,621705.0
2016-09-30 15:55:00,10.19,10.2,10.16,10.17,1444677.0,9.0383,9.0472,9.0117,9.0206,1444677.0
2016-10-03 09:30:00,10.11,10.17,10.08,10.17,492228.0,8.9674,9.0206,8.9408,9.0206,492228.0
2016-10-03 09:35:00,10.16,10.16,10.13,10.14,252273.0,9.0117,9.0117,8.9851,8.994,252273.0
2016-10-03 09:40:00,10.14,10.16,10.14,10.15,351480.0,8.994,9.0117,8.994,9.0028,351480.0
2016-10-03 09:45:00,10.15,10.15,10.11,10.12,261372.0,9.0028,9.0028,8.9674,8.9762,261372.0
2016-10-03 09:50:00,10.12,10.12,10.11,10.12,83772.0,8.9762,8.9762,8.9674,8.9762,83772.0
2016-10-03 09:55:00,10.12,10.13,10.12,10.12,203637.0,8.9762,8.9851,8.9762,8.9762,203637.0
2016-10-03 10:00:00,10.12,10.16,10.12,10.14,200922.0,8.9762,9.0117,8.9762,8.994,200922.0
2016-10-03 10:05:00,10.14,10.14,10.12,10.13,167052.0,8.994,8.994,8.9762,8.9851,167052.0
2016-10-03 10:10:00,10.13,10.15,10.13,10.14,79641.0,8.9851,9.0028,8.9851,8.994,79641.0
2016-10-03 10:15:00,10.14,10.14,10.12,10.13,171627.0,8.994,8.994,8.9762,8.9851,171627.0
2016-10-03 10:20:00,10.13,10.13,10.12,10.13,122421.0,8.9851,8.9851,8.9762,8.9851,122421.0
2016-10-03 10:25:00,10.13,10.14,10.12,10.13,120300.0,8.9851,8.994,8.9762,8.9851,120300.0
2016-10-03 10:30:00,10.13,10.14,10.12,10.12,154992.0,8.9851,8.994,8.9762,8.9762,154992.0
2016-10-03 10:35:00,10.13,10.13,10.12,10.13,104532.0,8.9851,8.9851,8.9762,8.9851,104532.0
2016-10-03 10:40:00,10.13,10.14,10.12,10.14,92631.0,8.9851,8.994,8.9762,8.994,92631.0
2016-10-03 10:45:00,10.13,10.14,10.13,10.14,112782.0,8.9851,8.994,8.9851,8.994,112782.0
2016-10-03 10:50:00,10.14,10.15,10.13,10.14,100098.0,8.994,9.0028,8.9851,8.994,100098.0
2016-10-03 10:55:00,10.14,10.14,10.13,10.13,86829.0,8.994,8.994,8.9851,8.9851,86829.0
2016-10-03 11:00:00,10.14,10.14,10.13,10.13,114858.0,8.994,8.994,8.9851,8.9851,114858.0
2016-10-03 11:05:00,10.13,10.13,10.13,10.13,83820.0,8.9851,8.9851,8.9851,8.9851,83820.0
2016-10-03 11:10:00,10.13,10.13,10.12,10.13,121413.0,8.9851,8.9851,8.9762,8.9851,121413.0
2016-10-03 11:15:00,10.13,10.13,10.11,10.12,115092.0,8.9851,8.9851,8.9674,8.9762,115092.0
2016-10-03 11:20:00,10.12,10.12,10.11,10.11,524142.0,8.9762,8.9762,8.9674,8.9674,524142.0
2016-10-03 11:25:00,10.11,10.12,10.11,10.12,132423.0,8.9674,8.9762,8.9674,8.9762,132423.0
2016-10-03 11:30:00,10.12,10.12,10.11,10.11,104781.0,8.9762,8.9762,8.9674,8.9674,104781.0
2016-10-03 11:35:00,10.11,10.12,10.1,10.1,167574.0,8.9674,8.9762,8.9585,8.9585,167574.0
2016-10-03 11:40:00,10.1,10.11,10.1,10.11,129081.0,8.9585,8.9674,8.9585,8.9674,129081.0
2016-10-03 11:45:00,10.11,10.12,10.1,10.1,108330.0,8.9674,8.9762,8.9585,8.9585,108330.0
2016-10-03 11:50:00,10.09,10.1,10.08,10.09,144297.0,8.9496,8.9585,8.9408,8.9496,144297.0
2016-10-03 11:55:00,10.08,10.1,10.08,10.09,114192.0,8.9408,8.9585,8.9408,8.9496,114192.0
2016-10-03 12:00:00,10.09,10.1,10.09,10.09,56511.0,8.9496,8.9585,8.9496,8.9496,56511.0
2016-10-03 12:05:00,10.09,10.09,10.08,10.09,97560.0,8.9496,8.9496,8.9408,8.9496,97560.0
2016-10-03 12:10:00,10.09,10.1,10.09,10.09,108645.0,8.9496,8.9585,8.9496,8.9496,108645.0
2016-10-03 12:15:00,10.1,10.1,10.08,10.1,172821.0,8.9585,8.9585,8.9408,8.9585,172821.0
2016-10-03 12:20:00,10.1,10.1,10.09,10.09,78711.0,8.9585,8.9585,8.9496,8.9496,78711.0
2016-10-03 12:25:00,10.09,10.1,10.08,10.09,114225.0,8.9496,8.9585,8.9408,8.9496,114225.0
2016-10-03 12:30:00,10.09,10.09,10.08,10.09,98697.0,8.9496,8.9496,8.9408,8.9496,98697.0
2016-10-03 12:35:00,10.09,10.1,10.09,10.1,98946.0,8.9496,8.9585,8.9496,8.9585,98946.0
2016-10-03 12:40:00,10.1,10.11,10.09,10.11,100755.0,8.9585,8.9674,8.9496,8.9674,100755.0
2016-10-03 12:45:00,10.11,10.11,10.1,10.1,85086.0,8.9674,8.9674,8.9585,8.9585,85086.0
2016-10-03 12:50:00,10.1,10.1,10.09,10.1,53247.0,8.9585,8.9585,8.9496,8.9585,53247.0
2016-10-03 12:55:00,10.1,10.11,10.09,10.1,94503.0,8.9585,8.9674,8.9496,8.9585,94503.0
2016-10-03 13:00:00,10.1,10.12,10.1,10.12,113868.0,8.9585,8.9762,8.9585,8.9762,113868.0
2016-10-03 13:05:00,10.12,10.12,10.11,10.12,65010.0,8.9762,8.9762,8.9674,8.9762,65010.0
2016-10-03 13:10:00,10.12,10.13,10.11,10.13,117663.0,8.9762,8.9851,8.9674,8.9851,117663.0
2016-10-03 13:15:00,10.13,10.13,10.12,10.12,100995.0,8.9851,8.9851,8.9762,8.9762,100995.0
2016-10-03 13:20:00,10.13,10.14,10.13,10.14,43581.0,8.9851,8.994,8.9851,8.994,43581.0
2016-10-03 13:25:00,10.14,10.14,10.13,10.14,73443.0,8.994,8.994,8.9851,8.994,73443.0
2016-10-03 13:30:00,10.14,10.14,10.13,10.14,46776.0,8.994,8.994,8.9851,8.994,46776.0
2016-10-03 13:35:00,10.14,10.15,10.14,10.14,73146.0,8.994,9.0028,8.994,8.994,73146.0
2016-10-03 13:40:00,10.14,10.15,10.14,10.14,106419.0,8.994,9.0028,8.994,8.994,106419.0
2016-10-03 13:45:00,10.14,10.15,10.14,10.15,87000.0,8.994,9.0028,8.994,9.0028,87000.0
2016-10-03 13:50:00,10.15,10.15,10.13,10.14,56001.0,9.0028,9.0028,8.9851,8.994,56001.0
2016-10-03 13:55:00,10.14,10.15,10.14,10.15,116904.0,8.994,9.0028,8.994,9.0028,116904.0
2016-10-03 14:00:00,10.15,10.17,10.15,10.16,59187.0,9.0028,9.0206,9.0028,9.0117,59187.0
2016-10-03 14:05:00,10.16,10.16,10.15,10.15,95565.0,9.0117,9.0117,9.0028,9.0028,95565.0
2016-10-03 14:10:00,10.16,10.16,10.15,10.15,56412.0,9.0117,9.0117,9.0028,9.0028,56412.0
2016-10-03 14:15:00,10.16,10.16,10.14,10.15,47697.0,9.0117,9.0117,8.994,9.0028,47697.0
2016-10-03 14:20:00,10.15,10.16,10.15,10.16,65136.0,9.0028,9.0117,9.0028,9.0117,65136.0
2016-10-03 14:25:00,10.16,10.16,10.14,10.15,123642.0,9.0117,9.0117,8.994,9.0028,123642.0
2016-10-03 14:30:00,10.14,10.15,10.14,10.15,47652.0,8.994,9.0028,8.994,9.0028,47652.0
2016-10-03 14:35:00,10.15,10.15,10.14,10.14,66381.0,9.0028,9.0028,8.994,8.994,66381.0
2016-10-03 14:40:00,10.14,10.14,10.13,10.14,63528.0,8.994,8.994,8.9851,8.994,63528.0
2016-10-03 14:45:00,10.14,10.14,10.14,10.14,43653.0,8.994,8.994,8.994,8.994,43653.0
2016-10-03 14:50:00,10.14,10.14,10.13,10.13,219456.0,8.994,8.994,8.9851,8.9851,219456.0
2016-10-03 14:55:00,10.13,10.14,10.12,10.13,208419.0,8.9851,8.994,8.9762,8.9851,208419.0
2016-10-03 15:00:00,10.13,10.14,10.13,10.13,52842.0,8.9851,8.994,8.9851,8.9851,52842.0
2016-10-03 15:05:00,10.13,10.14,10.13,10.14,90579.0,8.9851,8.994,8.9851,8.994,90579.0
2016-10-03 15:10:00,10.14,10.14,10.14,10.14,70875.0,8.994,8.994,8.994,8.994,70875.0
2016-10-03 15:15:00,10.14,10.14,10.13,10.14,101745.0,8.994,8.994,8.9851,8.994,101745.0
2016-10-03 15:20:00,10.14,10.15,10.14,10.14,200406.0,8.994,9.0028,8.994,8.994,200406.0
2016-10-03 15:25:00,10.14,10.15,10.14,10.15,77841.0,8.994,9.0028,8.994,9.0028,77841.0
2016-10-03 15:30:00,10.15,10.15,10.14,10.15,128772.0,9.0028,9.0028,8.994,9.0028,128772.0
2016-10-03 15:35:00,10.15,10.16,10.15,10.15,163545.0,9.0028,9.0117,9.0028,9.0028,163545.0
2016-10-03 15:40:00,10.16,10.17,10.15,10.16,201474.0,9.0117,9.0206,9.0028,9.0117,201474.0
2016-10-03 15:45:00,10.16,10.17,10.15,10.15,258633.0,9.0117,9.0206,9.0028,9.0028,258633.0
2016-10-03 15:50:00,10.15,10.16,10.15,10.16,345153.0,9.0028,9.0117,9.0028,9.0117,345153.0
2016-10-03 15:55:00,10.16,10.16,10.13,10.14,1368075.0,9.0117,9.0117,8.9851,8.994,1368075.0
2016-10-04 09:30:00,10.15,10.19,10.13,10.18,259455.0,9.0028,9.0383,8.9851,9.0294,259455.0
2016-10-04 09:35:00,10.18,10.22,10.17,10.21,260175.0,9.0294,9.0649,9.0206,9.0561,260175.0
2016-10-04 09:40:00,10.21,10.21,10.18,10.19,466209.0,9.0561,9.0561,9.0294,9.0383,466209.0
2016-10-04 09:45:00,10.19,10.2,10.19,10.19,277404.0,9.0383,9.0472,9.0383,9.0383,277404.0
2016-10-04 09:50:00,10.19,10.2,10.19,10.2,153993.0,9.0383,9.0472,9.0383,9.0472,153993.0
2016-10-04 09:55:00,10.2,10.21,10.19,10.2,151710.0,9.0472,9.0561,9.0383,9.0472,151710.0
2016-10-04 10:00:00,10.2,10.21,10.19,10.19,104319.0,9.0472,9.0561,9.0383,9.0383,104319.0
2016-10-04 10:05:00,10.2,10.2,10.17,10.19,111810.0,9.0472,9.0472,9.0206,9.0383,111810.0
2016-10-04 10:10:00,10.19,10.19,10.13,10.15,940098.0,9.0383,9.0383,8.9851,9.0028,940098.0
2016-10-04 10:15:00,10.15,10.15,10.13,10.14,239703.0,9.0028,9.0028,8.9851,8.994,239703.0
2016-10-04 10:20:00,10.14,10.16,10.13,10.15,65049.0,8.994,9.0117,8.9851,9.0028,65049.0
2016-10-04 10:25:00,10.15,10.17,10.15,10.16,116379.0,9.0028,9.0206,9.0028,9.0117,116379.0
2016-10-04 10:30:00,10.16,10.17,10.15,10.15,705012.0,9.0117,9.0206,9.0028,9.0028,705012.0
2016-10-04 10:35:00,10.16,10.17,10.15,10.17,415647.0,9.0117,9.0206,9.0028,9.0206,415647.0
2016-10-04 10:40:00,10.16,10.19,10.16,10.17,314979.0,9.0117,9.0383,9.0117,9.0206,314979.0
2016-10-04 10:45:00,10.17,10.18,10.17,10.17,215994.0,9.0206,9.0294,9.0206,9.0206,215994.0
2016-10-04 10:50:00,10.17,10.18,10.17,10.17,69501.0,9.0206,9.0294,9.0206,9.0206,69501.0
2016-10-04 10:55:00,10.17,10.17,10.16,10.16,161259.0,9.0206,9.0206,9.0117,9.0117,161259.0
2016-10-04 11:00:00,10.16,10.17,10.14,10.15,214314.0,9.0117,9.0206,8.994,9.0028,214314.0
2016-10-04 11:05:00,10.14,10.16,10.14,10.15,118638.0,8.994,9.0117,8.994,9.0028,118638.0
2016-10-04 11:10:00,10.14,10.15,10.13,10.14,197265.0,8.994,9.0028,8.9851,8.994,197265.0
2016-10-04 11:15:00,10.14,10.14,10.12,10.12,206535.0,8.994,8.994,8.9762,8.9762,206535.0
2016-10-04 11:20:00,10.12,10.14,10.12,10.14,188598.0,8.9762,8.994,8.9762,8.994,188598.0
2016-10-04 11:25:00,10.14,10.14,10.12,10.13,195396.0,8.994,8.994,8.9762,8.9851,195396.0
2016-10-04 11:30:00,10.13,10.16,10.13,10.16,242436.0,8.9851,9.0117,8.9851,9.0117,242436.0
2016-10-04 11:35:00,10.16,10.17,10.14,10.14,410325.0,9.0117,9.0206,8.994,8.994,410325.0
2016-10-04 11:40:00,10.14,10.16,10.14,10.15,142263.0,8.994,9.0117,8.994,9.0028,142263.0
2016-10-04 11:45:00,10.15,10.17,10.14,10.16,135819.0,9.0028,9.0206,8.994,9.0117,135819.0
2016-10-04 11:50:00,10.16,10.16,10.13,10.14,123369.0,9.0117,9.0117,8.9851,8.994,123369.0
2016-10-04 11:55:00,10.14,10.15,10.13,10.14,53064.0,8.994,9.0028,8.9851,8.994,53064.0
2016-10-04 12:00:00,10.14,10.15,10.13,10.13,84555.0,8.994,9.0028,8.9851,8.9851,84555.0
2016-10-04 12:05:00,10.13,10.14,10.13,10.14,88617.0,8.9851,8.994,8.9851,8.994,88617.0
2016-10-04 12:10:00,10.13,10.15,10.13,10.14,118197.0,8.9851,9.0028,8.9851,8.994,118197.0
2016-10-04 12:15:00,10.14,10.16,10.14,10.15,88731.0,8.994,9.0117,8.994,9.0028,88731.0
2016-10-04 12:20:00,10.15,10.15,10.14,10.14,88728.0,9.0028,9.0028,8.994,8.994,88728.0
2016-10-04 12:25:00,10.14,10.15,10.14,10.15,60528.0,8.994,9.0028,8.994,9.0028,60528.0
2016-10-04 12:30:00,10.15,10.15,10.13,10.14,101367.0,9.0028,9.0028,8.9851,8.994,101367.0
2016-10-04 12:35:00,10.14,10.17,10.14,10.16,179619.0,8.994,9.0206,8.994,9.0117,179619.0
2016-10-04 12:40:00,10.16,10.17,10.16,10.16,100653.0,9.0117,9.0206,9.0117,9.0117,100653.0
2016-10-04 12:45:00,10.16,10.17,10.14,10.14,54144.0,9.0117,9.0206,8.994,8.994,54144.0
2016-10-04 12:50:00,10.14,10.15,10.13,10.14,56667.0,8.994,9.0028,8.9851,8.994,56667.0
2016-10-04 12:55:00,10.14,10.14,10.13,10.14,38115.0,8.994,8.994,8.9851,8.994,38115.0
2016-10-04 13:00:00,10.13,10.14,10.12,10.13,78555.0,8.9851,8.994,8.9762,8.9851,78555.0
2016-10-04 13:05:00,10.13,10.13,10.11,10.11,77730.0,8.9851,8.9851,8.9674,8.9674,77730.0
2016-10-04 13:10:00,10.11,10.11,10.11,10.11,50580.0,8.9674,8.9674,8.9674,8.9674,50580.0
2016-10-04 13:15:00,10.12,10.12,10.1,10.11,45582.0,8.9762,8.9762,8.9585,8.9674,45582.0
2016-10-04 13:20:00,10.11,10.11,10.09,10.09,107043.0,8.9674,8.9674,8.9496,8.9496,107043.0
2016-10-04 13:25:00,10.09,10.1,10.09,10.1,89880.0,8.9496,8.9585,8.9496,8.9585,89880.0
2016-10-04 13:30:00,10.1,10.1,10.08,10.08,305847.0,8.9585,8.9585,8.9408,8.9408,305847.0
2016-10-04 13:35:00,10.09,10.09,10.06,10.07,941556.0,8.9496,8.9496,8.923,8.9319,941556.0
2016-10-04 13:40:00,10.07,10.07,10.05,10.06,287865.0,8.9319,8.9319,8.9141,8.923,287865.0
2016-10-04 13:45:00,10.06,10.09,10.06,10.09,116724.0,8.923,8.9496,8.923,8.9496,116724.0
2016-10-04 13:50:00,10.09,10.09,10.08,10.08,61206.0,8.9496,8.9496,8.9408,8.9408,61206.0
2016-10-04 13:55:00,10.08,10.08,10.07,10.08,39177.0,8.9408,8.9408,8.9319,8.9408,39177.0
2016-10-04 14:00:00,10.08,10.09,10.07,10.08,38313.0,8.9408,8.9496,8.9319,8.9408,38313.0
2016-10-04 14:05:00,10.09,10.1,10.09,10.1,77508.0,8.9496,8.9585,8.9496,8.9585,77508.0
2016-10-04 14:10:00,10.1,10.1,10.09,10.1,47325.0,8.9585,8.9585,8.9496,8.9585,47325.0
2016-10-04 14:15:00,10.1,10.1,10.09,10.09,109995.0,8.9585,8.9585,8.9496,8.9496,109995.0
2016-10-04 14:20:00,10.09,10.09,10.08,10.09,95358.0,8.9496,8.9496,8.9408,8.9496,95358.0
2016-10-04 14:25:00,10.09,10.09,10.08,10.09,89586.0,8.9496,8.9496,8.9408,8.9496,89586.0
2016-10-04 14:30:00,10.09,10.1,10.09,10.1,116355.0,8.9496,8.9585,8.9496,8.9585,116355.0
2016-10-04 14:35:00,10.1,10.1,10.08,10.09,87243.0,8.9585,8.9585,8.9408,8.9496,87243.0
2016-10-04 14:40:00,10.09,10.1,10.09,10.09,94968.0,8.9496,8.9585,8.9496,8.9496,94968.0
2016-10-04 14:45:00,10.09,10.1,10.08,10.08,126123.0,8.9496,8.9585,8.9408,8.9408,126123.0
2016-10-04 14:50:00,10.08,10.09,10.08,10.08,101220.0,8.9408,8.9496,8.9408,8.9408,101220.0
2016-10-04 14:55:00,10.08,10.09,10.07,10.07,281553.0,8.9408,8.9496,8.9319,8.9319,281553.0
2016-10-04 15:00:00,10.07,10.07,10.06,10.06,281625.0,8.9319,8.9319,8.923,8.923,281625.0
2016-10-04 15:05:00,10.06,10.07,10.06,10.06,118107.0,8.923,8.9319,8.923,8.923,118107.0
2016-10-04 15:10:00,10.06,10.07,10.06,10.07,108138.0,8.923,8.9319,8.923,8.9319,108138.0
2016-10-04 15:15:00,10.07,10.08,10.07,10.08,138852.0,8.9319,8.9408,8.9319,8.9408,138852.0
2016-10-04 15:20:00,10.08,10.09,10.07,10.09,133215.0,8.9408,8.9496,8.9319,8.9496,133215.0
2016-10-04 15:25:00,10.09,10.1,10.08,10.09,85242.0,8.9496,8.9585,8.9408,8.9496,85242.0
2016-10-04 15:30:00,10.09,10.1,10.08,10.09,156861.0,8.9496,8.9585,8.9408,8.9496,156861.0
2016-10-04 15:35:00,10.09,10.09,10.08,10.09,131271.0,8.9496,8.9496,8.9408,8.9496,131271.0
2016-10-04 15:40:00,10.09,10.1,10.09,10.09,153459.0,8.9496,8.9585,8.9496,8.9496,153459.0
2016-10-04 15:45:00,10.09,10.09,10.08,10.08,200160.0,8.9496,8.9496,8.9408,8.9408,200160.0
2016-10-04 15:50:00,10.08,10.09,10.07,10.09,287892.0,8.9408,8.9496,8.9319,8.9496,287892.0
2016-10-04 15:55:00,10.09,10.09,10.05,10.06,2318925.0,8.9496,8.9496,8.9141,8.923,2318925.0
2016-10-05 09:30:00,10.12,10.13,10.08,10.11,524457.0,8.9762,8.9851,8.9408,8.9674,524457.0
2016-10-05 09:35:00,10.11,10.15,10.11,10.14,196191.0,8.9674,9.0028,8.9674,8.994,196191.0
2016-10-05 09:40:00,10.14,10.14,10.12,10.13,100227.0,8.994,8.994,8.9762,8.9851,100227.0
2016-10-05 09:45:00,10.13,10.14,10.12,10.13,138357.0,8.9851,8.994,8.9762,8.9851,138357.0
2016-10-05 09:50:00,10.13,10.14,10.13,10.13,257847.0,8.9851,8.994,8.9851,8.9851,257847.0
2016-10-05 09:55:00,10.13,10.14,10.13,10.14,121245.0,8.9851,8.994,8.9851,8.994,121245.0
2016-10-05 10:00:00,10.14,10.14,10.13,10.14,175146.0,8.994,8.994,8.9851,8.994,175146.0
2016-10-05 10:05:00,10.14,10.14,10.13,10.13,113703.0,8.994,8.994,8.9851,8.9851,113703.0
2016-10-05 10:10:00,10.13,10.15,10.13,10.14,122895.0,8.9851,9.0028,8.9851,8.994,122895.0
2016-10-05 10:15:00,10.14,10.15,10.14,10.14,118905.0,8.994,9.0028,8.994,8.994,118905.0
2016-10-05 10:20:00,10.14,10.17,10.14,10.17,656112.0,8.994,9.0206,8.994,9.0206,656112.0
2016-10-05 10:25:00,10.17,10.19,10.17,10.19,263778.0,9.0206,9.0383,9.0206,9.0383,263778.0
2016-10-05 10:30:00,10.19,10.19,10.17,10.18,161085.0,9.0383,9.0383,9.0206,9.0294,161085.0
2016-10-05 10:35:00,10.18,10.19,10.18,10.19,143001.0,9.0294,9.0383,9.0294,9.0383,143001.0
2016-10-05 10:40:00,10.19,10.2,10.17,10.18,198945.0,9.0383,9.0472,9.0206,9.0294,198945.0
2016-10-05 10:45:00,10.18,10.18,10.17,10.17,428961.0,9.0294,9.0294,9.0206,9.0206,428961.0
2016-10-05 10:50:00,10.17,10.18,10.17,10.17,100332.0,9.0206,9.0294,9.0206,9.0206,100332.0
2016-10-05 10:55:00,10.18,10.2,10.17,10.19,268032.0,9.0294,9.0472,9.0206,9.0383,268032.0
2016-10-05 11:00:00,10.19,10.2,10.19,10.19,211296.0,9.0383,9.0472,9.0383,9.0383,211296.0
2016-10-05 11:05:00,10.19,10.21,10.19,10.21,199608.0,9.0383,9.0561,9.0383,9.0561,199608.0
2016-10-05 11:10:00,10.21,10.22,10.2,10.21,111378.0,9.0561,9.0649,9.0472,9.0561,111378.0
2016-10-05 11:15:00,10.21,10.21,10.19,10.19,173916.0,9.0561,9.0561,9.0383,9.0383,173916.0
2016-10-05 11:20:00,10.19,10.2,10.19,10.2,161457.0,9.0383,9.0472,9.0383,9.0472,161457.0
2016-10-05 11:25:00,10.2,10.2,10.19,10.19,148740.0,9.0472,9.0472,9.0383,9.0383,148740.0
2016-10-05 11:30:00,10.19,10.2,10.19,10.19,110286.0,9.0383,9.0472,9.0383,9.0383,110286.0
2016-10-05 11:35:00,10.19,10.2,10.19,10.19,55950.0,9.0383,9.0472,9.0383,9.0383,55950.0
2016-10-05 11:40:00,10.19,10.2,10.19,10.2,75540.0,9.0383,9.0472,9.0383,9.0472,75540.0
2016-10-05 11:45:00,10.2,10.22,10.2,10.22,111960.0,9.0472,9.0649,9.0472,9.0649,111960.0
2016-10-05 11:50:00,10.22,10.23,10.22,10.22,105054.0,9.0649,9.0738,9.0649,9.0649,105054.0
2016-10-05 11:55:00,10.22,10.23,10.22,10.22,116874.0,9.0649,9.0738,9.0649,9.0649,116874.0
2016-10-05 12:00:00,10.22,10.23,10.22,10.23,21384.0,9.0649,9.0738,9.0649,9.0738,21384.0
2016-10-05 12:05:00,10.23,10.24,10.22,10.23,164328.0,9.0738,9.0827,9.0649,9.0738,164328.0
2016-10-05 12:10:00,10.23,10.24,10.23,10.24,64614.0,9.0738,9.0827,9.0738,9.0827,64614.0
2016-10-05 12:15:00,10.23,10.25,10.23,10.25,98484.0,9.0738,9.0915,9.0738,9.0915,98484.0
2016-10-05 12:20:00,10.24,10.25,10.24,10.24,111084.0,9.0827,9.0915,9.0827,9.0827,111084.0
2016-10-05 12:25:00,10.24,10.25,10.24,10.24,85542.0,9.0827,9.0915,9.0827,9.0827,85542.0
2016-10-05 12:30:00,10.24,10.25,10.24,10.24,59628.0,9.0827,9.0915,9.0827,9.0827,59628.0
2016-10-05 12:35:00,10.24,10.25,10.24,10.25,37725.0,9.0827,9.0915,9.0827,9.0915,37725.0
2016-10-05 12:40:00,10.25,10.25,10.24,10.24,62601.0,9.0915,9.0915,9.0827,9.0827,62601.0
2016-10-05 12:45:00,10.24,10.24,10.23,10.23,213546.0,9.0827,9.0827,9.0738,9.0738,213546.0
2016-10-05 12:50:00,10.23,10.23,10.23,10.23,65238.0,9.0738,9.0738,9.0738,9.0738,65238.0
2016-10-05 12:55:00,10.23,10.23,10.22,10.22,79245.0,9.0738,9.0738,9.0649,9.0649,79245.0
2016-10-05 13:00:00,10.22,10.23,10.22,10.23,100938.0,9.0649,9.0738,9.0649,9.0738,100938.0
2016-10-05 13:05:00,10.22,10.22,10.21,10.22,107730.0,9.0649,9.0649,9.0561,9.0649,107730.0
2016-10-05 13:10:00,10.22,10.22,10.21,10.21,144960.0,9.0649,9.0649,9.0561,9.0561,144960.0
2016-10-05 13:15:00,10.21,10.22,10.21,10.22,122385.0,9.0561,9.0649,9.0561,9.0649,122385.0
2016-10-05 13:20:00,10.22,10.22,10.21,10.22,121695.0,9.0649,9.0649,9.0561,9.0649,121695.0
2016-10-05 13:25:00,10.22,10.23,10.22,10.23,63786.0,9.0649,9.0738,9.0649,9.0738,63786.0
2016-10-05 13:30:00,10.23,10.23,10.22,10.23,62526.0,9.0738,9.0738,9.0649,9.0738,62526.0
2016-10-05 13:35:00,10.23,10.24,10.23,10.23,97092.0,9.0738,9.0827,9.0738,9.0738,97092.0
2016-10-05 13:40:00,10.23,10.24,10.23,10.24,48630.0,9.0738,9.0827,9.0738,9.0827,48630.0
2016-10-05 13:45:00,10.24,10.24,10.23,10.24,26820.0,9.0827,9.0827,9.0738,9.0827,26820.0
2016-10-05 13:50:00,10.24,10.24,10.23,10.24,199629.0,9.0827,9.0827,9.0738,9.0827,199629.0
2016-10-05 13:55:00,10.23,10.24,10.23,10.23,52725.0,9.0738,9.0827,9.0738,9.0738,52725.0
2016-10-05 14:00:00,10.24,10.24,10.22,10.22,145587.0,9.0827,9.0827,9.0649,9.0649,145587.0
2016-10-05 14:05:00,10.23,10.23,10.22,10.23,78210.0,9.0738,9.0738,9.0649,9.0738,78210.0
2016-10-05 14:10:00,10.23,10.23,10.23,10.23,129468.0,9.0738,9.0738,9.0738,9.0738,129468.0
2016-10-05 14:15:00,10.23,10.24,10.23,10.23,72498.0,9.0738,9.0827,9.0738,9.0738,72498.0
2016-10-05 14:20:00,10.23,10.24,10.23,10.24,77856.0,9.0738,9.0827,9.0738,9.0827,77856.0
2016-10-05 14:25:00,10.24,10.24,10.23,10.24,177846.0,9.0827,9.0827,9.0738,9.0827,177846.0
2016-10-05 14:30:00,10.24,10.24,10.23,10.24,86283.0,9.0827,9.0827,9.0738,9.0827,86283.0
2016-10-05 14:35:00,10.24,10.25,10.24,10.25,116268.0,9.0827,9.0915,9.0827,9.0915,116268.0
2016-10-05 14:40:00,10.24,10.26,10.24,10.24,407730.0,9.0827,9.1004,9.0827,9.0827,407730.0
2016-10-05 14:45:00,10.24,10.24,10.24,10.24,98586.0,9.0827,9.0827,9.0827,9.0827,98586.0
2016-10-05 14:50:00,10.24,10.24,10.23,10.23,143940.0,9.0827,9.0827,9.0738,9.0738,143940.0
2016-10-05 14:55:00,10.23,10.25,10.23,10.25,116961.0,9.0738,9.0915,9.0738,9.0915,116961.0
2016-10-05 15:00:00,10.25,10.26,10.25,10.25,123567.0,9.0915,9.1004,9.0915,9.0915,123567.0
2016-10-05 15:05:00,10.25,10.25,10.25,10.25,91257.0,9.0915,9.0915,9.0915,9.0915,91257.0
2016-10-05 15:10:00,10.25,10.25,10.25,10.25,115236.0,9.0915,9.0915,9.0915,9.0915,115236.0
2016-10-05 15:15:00,10.25,10.25,10.23,10.23,160452.0,9.0915,9.0915,9.0738,9.0738,160452.0
2016-10-05 15:20:00,10.23,10.24,10.22,10.23,257457.0,9.0738,9.0827,9.0649,9.0738,257457.0
2016-10-05 15:25:00,10.23,10.23,10.22,10.23,392925.0,9.0738,9.0738,9.0649,9.0738,392925.0
2016-10-05 15:30:00,10.23,10.24,10.23,10.24,246966.0,9.0738,9.0827,9.0738,9.0827,246966.0
2016-10-05 15:35:00,10.24,10.25,10.23,10.24,355710.0,9.0827,9.0915,9.0738,9.0827,355710.0
2016-10-05 15:40:00,10.24,10.25,10.23,10.25,524733.0,9.0827,9.0915,9.0738,9.0915,524733.0
2016-10-05 15:45:00,10.25,10.25,10.23,10.24,401352.0,9.0915,9.0915,9.0738,9.0827,401352.0
2016-10-05 15:50:00,10.24,10.24,10.23,10.23,406578.0,9.0827,9.0827,9.0738,9.0738,406578.0
2016-10-05 15:55:00,10.23,10.24,10.23,10.23,773829.0,9.0738,9.0827,9.0738,9.0738,773829.0
2016-10-06 09:30:00,10.26,10.29,10.2,10.28,1395858.0,9.1004,9.127,9.0472,9.1181,1395858.0
2016-10-06 09:35:00,10.29,10.31,10.28,10.29,940074.0,9.127,9.1448,9.1181,9.127,940074.0
2016-10-06 09:40:00,10.29,10.29,10.28,10.28,335988.0,9.127,9.127,9.1181,9.1181,335988.0
2016-10-06 09:45:00,10.28,10.29,10.27,10.29,444393.0,9.1181,9.127,9.1093,9.127,444393.0
2016-10-06 09:50:00,10.28,10.3,10.27,10.28,3243753.0,9.1181,9.1359,9.1093,9.1181,3243753.0
2016-10-06 09:55:00,10.28,10.34,10.28,10.33,2448696.0,9.1181,9.1714,9.1181,9.1625,2448696.0
2016-10-06 10:00:00,10.33,10.34,10.3,10.3,1077495.0,9.1625,9.1714,9.1359,9.1359,1077495.0
2016-10-06 10:05:00,10.3,10.34,10.29,10.32,650352.0,9.1359,9.1714,9.127,9.1536,650352.0
2016-10-06 10:10:00,10.32,10.37,10.32,10.36,1078776.0,9.1536,9.198,9.1536,9.1891,1078776.0
2016-10-06 10:15:00,10.36,10.38,10.35,10.38,740301.0,9.1891,9.2068,9.1802,9.2068,740301.0
2016-10-06 10:20:00,10.38,10.39,10.35,10.36,346167.0,9.2068,9.2157,9.1802,9.1891,346167.0
2016-10-06 10:25:00,10.36,10.37,10.35,10.35,591177.0,9.1891,9.198,9.1802,9.1802,591177.0
2016-10-06 10:30:00,10.35,10.35,10.32,10.32,533088.0,9.1802,9.1802,9.1536,9.1536,533088.0
2016-10-06 10:35:00,10.32,10.34,10.32,10.33,310752.0,9.1536,9.1714,9.1536,9.1625,310752.0
2016-10-06 10:40:00,10.33,10.34,10.32,10.32,537246.0,9.1625,9.1714,9.1536,9.1536,537246.0
2016-10-06 10:45:00,10.33,10.33,10.32,10.32,327561.0,9.1625,9.1625,9.1536,9.1536,327561.0
2016-10-06 10:50:00,10.32,10.32,10.3,10.3,359784.0,9.1536,9.1536,9.1359,9.1359,359784.0
2016-10-06 10:55:00,10.31,10.31,10.3,10.31,347652.0,9.1448,9.1448,9.1359,9.1448,347652.0
2016-10-06 11:00:00,10.31,10.32,10.3,10.31,165354.0,9.1448,9.1536,9.1359,9.1448,165354.0
2016-10-06 11:05:00,10.31,10.31,10.29,10.29,301797.0,9.1448,9.1448,9.127,9.127,301797.0
2016-10-06 11:10:00,10.29,10.3,10.28,10.28,333840.0,9.127,9.1359,9.1181,9.1181,333840.0
2016-10-06 11:15:00,10.28,10.3,10.28,10.3,349365.0,9.1181,9.1359,9.1181,9.1359,349365.0
2016-10-06 11:20:00,10.3,10.31,10.3,10.3,401172.0,9.1359,9.1448,9.1359,9.1359,401172.0
2016-10-06 11:25:00,10.3,10.32,10.3,10.31,238449.0,9.1359,9.1536,9.1359,9.1448,238449.0
2016-10-06 11:30:00,10.31,10.31,10.3,10.3,231975.0,9.1448,9.1448,9.1359,9.1359,231975.0
2016-10-06 11:35:00,10.3,10.3,10.29,10.29,106509.0,9.1359,9.1359,9.127,9.127,106509.0
2016-10-06 11:40:00,10.29,10.29,10.27,10.27,129672.0,9.127,9.127,9.1093,9.1093,129672.0
2016-10-06 11:45:00,10.27,10.31,10.27,10.3,377910.0,9.1093,9.1448,9.1093,9.1359,377910.0
2016-10-06 11:50:00,10.3,10.32,10.3,10.31,206229.0,9.1359,9.1536,9.1359,9.1448,206229.0
2016-10-06 11:55:00,10.3,10.31,10.28,10.29,171180.0,9.1359,9.1448,9.1181,9.127,171180.0
2016-10-06 12:00:00,10.29,10.3,10.28,10.3,193062.0,9.127,9.1359,9.1181,9.1359,193062.0
2016-10-06 12:05:00,10.3,10.32,10.3,10.3,144729.0,9.1359,9.1536,9.1359,9.1359,144729.0
2016-10-06 12:10:00,10.3,10.3,10.29,10.29,142041.0,9.1359,9.1359,9.127,9.127,142041.0
2016-10-06 12:15:00,10.29,10.29,10.28,10.29,78189.0,9.127,9.127,9.1181,9.127,78189.0
2016-10-06 12:20:00,10.29,10.29,10.27,10.27,155763.0,9.127,9.127,9.1093,9.1093,155763.0
2016-10-06 12:25:00,10.28,10.29,10.27,10.29,291171.0,9.1181,9.127,9.1093,9.127,291171.0
2016-10-06 12:30:00,10.29,10.3,10.28,10.29,111861.0,9.127,9.1359,9.1181,9.127,111861.0
2016-10-06 12:35:00,10.3,10.3,10.28,10.29,92478.0,9.1359,9.1359,9.1181,9.127,92478.0
2016-10-06 12:40:00,10.29,10.3,10.29,10.29,164253.0,9.127,9.1359,9.127,9.127,164253.0
2016-10-06 12:45:00,10.29,10.3,10.29,10.3,89214.0,9.127,9.1359,9.127,9.1359,89214.0
2016-10-06 12:50:00,10.3,10.3,10.29,10.3,51528.0,9.1359,9.1359,9.127,9.1359,51528.0
2016-10-06 12:55:00,10.3,10.3,10.28,10.28,106395.0,9.1359,9.1359,9.1181,9.1181,106395.0
2016-10-06 13:00:00,10.28,10.28,10.27,10.27,216201.0,9.1181,9.1181,9.1093,9.1093,216201.0
2016-10-06 13:05:00,10.28,10.28,10.27,10.27,84876.0,9.1181,9.1181,9.1093,9.1093,84876.0
2016-10-06 13:10:00,10.27,10.28,10.27,10.28,80931.0,9.1093,9.1181,9.1093,9.1181,80931.0
2016-10-06 13:15:00,10.28,10.28,10.28,10.28,130809.0,9.1181,9.1181,9.1181,9.1181,130809.0
2016-10-06 13:20:00,10.28,10.28,10.28,10.28,82107.0,9.1181,9.1181,9.1181,9.1181,82107.0
2016-10-06 13:25:00,10.28,10.28,10.27,10.28,112341.0,9.1181,9.1181,9.1093,9.1181,112341.0
2016-10-06 13:30:00,10.28,10.3,10.28,10.3,110778.0,9.1181,9.1359,9.1181,9.1359,110778.0
2016-10-06 13:35:00,10.3,10.3,10.29,10.29,55794.0,9.1359,9.1359,9.127,9.127,55794.0
2016-10-06 13:40:00,10.29,10.29,10.29,10.29,62571.0,9.127,9.127,9.127,9.127,62571.0
2016-10-06 13:45:00,10.29,10.3,10.29,10.3,76836.0,9.127,9.1359,9.127,9.1359,76836.0
2016-10-06 13:50:00,10.3,10.31,10.29,10.31,135753.0,9.1359,9.1448,9.127,9.1448,135753.0
2016-10-06 13:55:00,10.3,10.31,10.3,10.31,85284.0,9.1359,9.1448,9.1359,9.1448,85284.0
2016-10-06 14:00:00,10.31,10.31,10.3,10.3,106812.0,9.1448,9.1448,9.1359,9.1359,106812.0
2016-10-06 14:05:00,10.31,10.31,10.3,10.31,111240.0,9.1448,9.1448,9.1359,9.1448,111240.0
2016-10-06 14:10:00,10.31,10.32,10.31,10.32,62340.0,9.1448,9.1536,9.1448,9.1536,62340.0
2016-10-06 14:15:00,10.32,10.32,10.32,10.32,84876.0,9.1536,9.1536,9.1536,9.1536,84876.0
2016-10-06 14:20:00,10.32,10.33,10.32,10.33,91812.0,9.1536,9.1625,9.1536,9.1625,91812.0
2016-10-06 14:25:00,10.33,10.33,10.32,10.33,221817.0,9.1625,9.1625,9.1536,9.1625,221817.0
2016-10-06 14:30:00,10.33,10.33,10.32,10.33,177699.0,9.1625,9.1625,9.1536,9.1625,177699.0
2016-10-06 14:35:00,10.33,10.33,10.32,10.33,75738.0,9.1625,9.1625,9.1536,9.1625,75738.0
2016-10-06 14:40:00,10.33,10.33,10.32,10.33,90039.0,9.1625,9.1625,9.1536,9.1625,90039.0
2016-10-06 14:45:00,10.33,10.33,10.32,10.32,149835.0,9.1625,9.1625,9.1536,9.1536,149835.0
2016-10-06 14:50:00,10.32,10.33,10.32,10.32,103587.0,9.1536,9.1625,9.1536,9.1536,103587.0
2016-10-06 14:55:00,10.32,10.33,10.32,10.33,176001.0,9.1536,9.1625,9.1536,9.1625,176001.0
2016-10-06 15:00:00,10.33,10.33,10.32,10.32,145377.0,9.1625,9.1625,9.1536,9.1536,145377.0
2016-10-06 15:05:00,10.33,10.33,10.31,10.31,247515.0,9.1625,9.1625,9.1448,9.1448,247515.0
2016-10-06 15:10:00,10.31,10.32,10.31,10.31,131844.0,9.1448,9.1536,9.1448,9.1448,131844.0
2016-10-06 15:15:00,10.31,10.32,10.3,10.3,423471.0,9.1448,9.1536,9.1359,9.1359,423471.0
2016-10-06 15:20:00,10.3,10.31,10.3,10.31,281472.0,9.1359,9.1448,9.1359,9.1448,281472.0
2016-10-06 15:25:00,10.31,10.31,10.3,10.3,170628.0,9.1448,9.1448,9.1359,9.1359,170628.0
2016-10-06 15:30:00,10.3,10.3,10.3,10.3,230952.0,9.1359,9.1359,9.1359,9.1359,230952.0
2016-10-06 15:35:00,10.3,10.32,10.3,10.32,642075.0,9.1359,9.1536,9.1359,9.1536,642075.0
2016-10-06 15:40:00,10.32,10.33,10.32,10.32,346719.0,9.1536,9.1625,9.1536,9.1536,346719.0
2016-10-06 15:45:00,10.32,10.36,10.32,10.35,2627790.0,9.1536,9.1891,9.1536,9.1802,2627790.0
2016-10-06 15:50:00,10.35,10.36,10.34,10.34,2951400.0,9.1802,9.1891,9.1714,9.1714,2951400.0
2016-10-06 15:55:00,10.34,10.36,10.31,10.35,4140090.0,9.1714,9.1891,9.1448,9.1802,4140090.0
2016-10-07 09:30:00,10.32,10.37,10.29,10.3,977430.0,9.1536,9.198,9.127,9.1359,977430.0
2016-10-07 09:35:00,10.3,10.34,10.29,10.34,543645.0,9.1359,9.1714,9.127,9.1714,543645.0
2016-10-07 09:40:00,10.34,10.35,10.31,10.32,1046562.0,9.1714,9.1802,9.1448,9.1536,1046562.0
2016-10-07 09:45:00,10.32,10.33,10.31,10.32,900768.0,9.1536,9.1625,9.1448,9.1536,900768.0
2016-10-07 09:50:00,10.32,10.32,10.3,10.31,538956.0,9.1536,9.1536,9.1359,9.1448,538956.0
2016-10-07 09:55:00,10.31,10.32,10.3,10.31,650142.0,9.1448,9.1536,9.1359,9.1448,650142.0
2016-10-07 10:00:00,10.31,10.33,10.31,10.33,1054953.0,9.1448,9.1625,9.1448,9.1625,1054953.0
2016-10-07 10:05:00,10.33,10.35,10.33,10.33,1096890.0,9.1625,9.1802,9.1625,9.1625,1096890.0
2016-10-07 10:10:00,10.33,10.36,10.33,10.34,309912.0,9.1625,9.1891,9.1625,9.1714,309912.0
2016-10-07 10:15:00,10.34,10.34,10.33,10.33,352272.0,9.1714,9.1714,9.1625,9.1625,352272.0
2016-10-07 10:20:00,10.33,10.34,10.33,10.34,343563.0,9.1625,9.1714,9.1625,9.1714,343563.0
2016-10-07 10:25:00,10.34,10.38,10.34,10.37,884427.0,9.1714,9.2068,9.1714,9.198,884427.0
2016-10-07 10:30:00,10.37,10.37,10.34,10.35,439344.0,9.198,9.198,9.1714,9.1802,439344.0
2016-10-07 10:35:00,10.35,10.35,10.33,10.34,292893.0,9.1802,9.1802,9.1625,9.1714,292893.0
2016-10-07 10:40:00,10.34,10.36,10.33,10.35,277557.0,9.1714,9.1891,9.1625,9.1802,277557.0
2016-10-07 10:45:00,10.35,10.35,10.34,10.35,171666.0,9.1802,9.1802,9.1714,9.1802,171666.0
2016-10-07 10:50:00,10.35,10.37,10.35,10.36,374703.0,9.1802,9.198,9.1802,9.1891,374703.0
2016-10-07 10:55:00,10.36,10.36,10.35,10.35,197349.0,9.1891,9.1891,9.1802,9.1802,197349.0
2016-10-07 11:00:00,10.35,10.36,10.35,10.36,366288.0,9.1802,9.1891,9.1802,9.1891,366288.0
2016-10-07 11:05:00,10.36,10.36,10.35,10.36,125367.0,9.1891,9.1891,9.1802,9.1891,125367.0
2016-10-07 11:10:00,10.35,10.36,10.35,10.35,238833.0,9.1802,9.1891,9.1802,9.1802,238833.0
2016-10-07 11:15:00,10.35,10.36,10.35,10.35,182436.0,9.1802,9.1891,9.1802,9.1802,182436.0
2016-10-07 11:20:00,10.35,10.35,10.34,10.34,155904.0,9.1802,9.1802,9.1714,9.1714,155904.0
2016-10-07 11:25:00,10.34,10.35,10.33,10.33,246915.0,9.1714,9.1802,9.1625,9.1625,246915.0
2016-10-07 11:30:00,10.34,10.34,10.33,10.33,578412.0,9.1714,9.1714,9.1625,9.1625,578412.0
2016-10-07 11:35:00,10.33,10.34,10.3,10.3,215481.0,9.1625,9.1714,9.1359,9.1359,215481.0
2016-10-07 11:40:00,10.3,10.31,10.29,10.29,558903.0,9.1359,9.1448,9.127,9.127,558903.0
2016-10-07 11:45:00,10.29,10.3,10.27,10.28,487728.0,9.127,9.1359,9.1093,9.1181,487728.0
2016-10-07 11:50:00,10.28,10.3,10.27,10.3,413040.0,9.1181,9.1359,9.1093,9.1359,413040.0
2016-10-07 11:55:00,10.3,10.3,10.29,10.3,258432.0,9.1359,9.1359,9.127,9.1359,258432.0
2016-10-07 12:00:00,10.3,10.32,10.3,10.31,593835.0,9.1359,9.1536,9.1359,9.1448,593835.0
2016-10-07 12:05:00,10.32,10.32,10.3,10.3,157677.0,9.1536,9.1536,9.1359,9.1359,157677.0
2016-10-07 12:10:00,10.3,10.31,10.29,10.3,226683.0,9.1359,9.1448,9.127,9.1359,226683.0
2016-10-07 12:15:00,10.3,10.3,10.28,10.28,533430.0,9.1359,9.1359,9.1181,9.1181,533430.0
2016-10-07 12:20:00,10.28,10.3,10.28,10.3,561987.0,9.1181,9.1359,9.1181,9.1359,561987.0
2016-10-07 12:25:00,10.3,10.3,10.29,10.3,190458.0,9.1359,9.1359,9.127,9.1359,190458.0
2016-10-07 12:30:00,10.29,10.3,10.29,10.29,141360.0,9.127,9.1359,9.127,9.127,141360.0
2016-10-07 12:35:00,10.29,10.31,10.29,10.3,708495.0,9.127,9.1448,9.127,9.1359,708495.0
2016-10-07 12:40:00,10.3,10.3,10.29,10.29,153255.0,9.1359,9.1359,9.127,9.127,153255.0
2016-10-07 12:45:00,10.29,10.3,10.29,10.3,125295.0,9.127,9.1359,9.127,9.1359,125295.0
2016-10-07 12:50:00,10.3,10.3,10.29,10.29,219129.0,9.1359,9.1359,9.127,9.127,219129.0
2016-10-07 12:55:00,10.29,10.3,10.29,10.29,86079.0,9.127,9.1359,9.127,9.127,86079.0
2016-10-07 13:00:00,10.29,10.29,10.29,10.29,131871.0,9.127,9.127,9.127,9.127,131871.0
2016-10-07 13:05:00,10.29,10.29,10.29,10.29,73212.0,9.127,9.127,9.127,9.127,73212.0
2016-10-07 13:10:00,10.29,10.3,10.29,10.3,178515.0,9.127,9.1359,9.127,9.1359,178515.0
2016-10-07 13:15:00,10.3,10.31,10.29,10.3,103320.0,9.1359,9.1448,9.127,9.1359,103320.0
2016-10-07 13:20:00,10.3,10.31,10.29,10.29,197982.0,9.1359,9.1448,9.127,9.127,197982.0
2016-10-07 13:25:00,10.29,10.32,10.29,10.32,194586.0,9.127,9.1536,9.127,9.1536,194586.0
2016-10-07 13:30:00,10.32,10.32,10.31,10.31,748062.0,9.1536,9.1536,9.1448,9.1448,748062.0
2016-10-07 13:35:00,10.31,10.31,10.31,10.31,64533.0,9.1448,9.1448,9.1448,9.1448,64533.0
2016-10-07 13:40:00,10.31,10.32,10.31,10.31,1066680.0,9.1448,9.1536,9.1448,9.1448,1066680.0
2016-10-07 13:45:00,10.32,10.34,10.31,10.34,268977.0,9.1536,9.1714,9.1448,9.1714,268977.0
2016-10-07 13:50:00,10.34,10.35,10.33,10.34,298290.0,9.1714,9.1802,9.1625,9.1714,298290.0
2016-10-07 13:55:00,10.35,10.35,10.34,10.34,194430.0,9.1802,9.1802,9.1714,9.1714,194430.0
2016-10-07 14:00:00,10.34,10.34,10.32,10.33,166713.0,9.1714,9.1714,9.1536,9.1625,166713.0
2016-10-07 14:05:00,10.33,10.33,10.31,10.33,242133.0,9.1625,9.1625,9.1448,9.1625,242133.0
2016-10-07 14:10:00,10.33,10.34,10.33,10.34,153711.0,9.1625,9.1714,9.1625,9.1714,153711.0
2016-10-07 14:15:00,10.34,10.34,10.32,10.33,127311.0,9.1714,9.1714,9.1536,9.1625,127311.0
2016-10-07 14:20:00,10.33,10.33,10.33,10.33,55875.0,9.1625,9.1625,9.1625,9.1625,55875.0
2016-10-07 14:25:00,10.33,10.34,10.32,10.33,167106.0,9.1625,9.1714,9.1536,9.1625,167106.0
2016-10-07 14:30:00,10.33,10.35,10.33,10.35,128709.0,9.1625,9.1802,9.1625,9.1802,128709.0
2016-10-07 14:35:00,10.35,10.35,10.34,10.34,111588.0,9.1802,9.1802,9.1714,9.1714,111588.0
2016-10-07 14:40:00,10.34,10.35,10.34,10.35,152814.0,9.1714,9.1802,9.1714,9.1802,152814.0
2016-10-07 14:45:00,10.35,10.35,10.34,10.35,161898.0,9.1802,9.1802,9.1714,9.1802,161898.0
2016-10-07 14:50:00,10.35,10.37,10.35,10.36,170322.0,9.1802,9.198,9.1802,9.1891,170322.0
2016-10-07 14:55:00,10.36,10.36,10.36,10.36,202260.0,9.1891,9.1891,9.1891,9.1891,202260.0
2016-10-07 15:00:00,10.36,10.36,10.35,10.35,213636.0,9.1891,9.1891,9.1802,9.1802,213636.0
2016-10-07 15:05:00,10.35,10.35,10.35,10.35,192501.0,9.1802,9.1802,9.1802,9.1802,192501.0
2016-10-07 15:10:00,10.35,10.35,10.35,10.35,98751.0,9.1802,9.1802,9.1802,9.1802,98751.0
2016-10-07 15:15:00,10.35,10.35,10.35,10.35,179289.0,9.1802,9.1802,9.1802,9.1802,179289.0
2016-10-07 15:20:00,10.35,10.35,10.34,10.35,289281.0,9.1802,9.1802,9.1714,9.1802,289281.0
2016-10-07 15:25:00,10.35,10.35,10.35,10.35,122844.0,9.1802,9.1802,9.1802,9.1802,122844.0
2016-10-07 15:30:00,10.35,10.36,10.35,10.36,386082.0,9.1802,9.1891,9.1802,9.1891,386082.0
2016-10-07 15:35:00,10.36,10.36,10.36,10.36,241584.0,9.1891,9.1891,9.1891,9.1891,241584.0
2016-10-07 15:40:00,10.36,10.36,10.35,10.36,758058.0,9.1891,9.1891,9.1802,9.1891,758058.0
2016-10-07 15:45:00,10.36,10.37,10.36,10.36,477282.0,9.1891,9.198,9.1891,9.1891,477282.0
2016-10-07 15:50:00,10.36,10.37,10.36,10.37,1013070.0,9.1891,9.198,9.1891,9.198,1013070.0
2016-10-07 15:55:00,10.37,10.37,10.35,10.35,1971264.0,9.198,9.198,9.1802,9.1802,1971264.0
2016-10-10 09:30:00,10.37,10.4,10.34,10.39,846897.0,9.198,9.2246,9.1714,9.2157,846897.0
2016-10-10 09:35:00,10.39,10.44,10.38,10.39,591009.0,9.2157,9.2601,9.2068,9.2157,591009.0
2016-10-10 09:40:00,10.39,10.4,10.38,10.39,335628.0,9.2157,9.2246,9.2068,9.2157,335628.0
2016-10-10 09:45:00,10.39,10.39,10.37,10.37,661290.0,9.2157,9.2157,9.198,9.198,661290.0
2016-10-10 09:50:00,10.37,10.38,10.37,10.38,305322.0,9.198,9.2068,9.198,9.2068,305322.0
2016-10-10 09:55:00,10.38,10.38,10.37,10.37,147450.0,9.2068,9.2068,9.198,9.198,147450.0
2016-10-10 10:00:00,10.37,10.38,10.36,10.37,578715.0,9.198,9.2068,9.1891,9.198,578715.0
2016-10-10 10:05:00,10.37,10.37,10.35,10.36,401838.0,9.198,9.198,9.1802,9.1891,401838.0
2016-10-10 10:10:00,10.36,10.36,10.35,10.35,413439.0,9.1891,9.1891,9.1802,9.1802,413439.0
2016-10-10 10:15:00,10.35,10.35,10.33,10.34,474762.0,9.1802,9.1802,9.1625,9.1714,474762.0
2016-10-10 10:20:00,10.34,10.34,10.32,10.33,442554.0,9.1714,9.1714,9.1536,9.1625,442554.0
2016-10-10 10:25:00,10.33,10.34,10.32,10.33,191460.0,9.1625,9.1714,9.1536,9.1625,191460.0
2016-10-10 10:30:00,10.33,10.34,10.33,10.33,148389.0,9.1625,9.1714,9.1625,9.1625,148389.0
2016-10-10 10:35:00,10.34,10.34,10.32,10.33,464757.0,9.1714,9.1714,9.1536,9.1625,464757.0
2016-10-10 10:40:00,10.33,10.33,10.32,10.32,564027.0,9.1625,9.1625,9.1536,9.1536,564027.0
2016-10-10 10:45:00,10.32,10.33,10.3,10.3,649521.0,9.1536,9.1625,9.1359,9.1359,649521.0
2016-10-10 10:50:00,10.31,10.31,10.29,10.31,377439.0,9.1448,9.1448,9.127,9.1448,377439.0
2016-10-10 10:55:00,10.31,10.32,10.3,10.3,231468.0,9.1448,9.1536,9.1359,9.1359,231468.0
2016-10-10 11:00:00,10.3,10.3,10.28,10.29,925905.0,9.1359,9.1359,9.1181,9.127,925905.0
2016-10-10 11:05:00,10.29,10.29,10.28,10.29,707232.0,9.127,9.127,9.1181,9.127,707232.0
2016-10-10 11:10:00,10.29,10.29,10.28,10.29,481383.0,9.127,9.127,9.1181,9.127,481383.0
2016-10-10 11:15:00,10.28,10.29,10.28,10.29,260010.0,9.1181,9.127,9.1181,9.127,260010.0
2016-10-10 11:20:00,10.29,10.3,10.28,10.29,238014.0,9.127,9.1359,9.1181,9.127,238014.0
2016-10-10 11:25:00,10.28,10.29,10.28,10.29,260400.0,9.1181,9.127,9.1181,9.127,260400.0
2016-10-10 11:30:00,10.29,10.29,10.28,10.28,179913.0,9.127,9.127,9.1181,9.1181,179913.0
2016-10-10 11:35:00,10.28,10.28,10.27,10.28,163941.0,9.1181,9.1181,9.1093,9.1181,163941.0
2016-10-10 11:40:00,10.28,10.28,10.27,10.28,187266.0,9.1181,9.1181,9.1093,9.1181,187266.0
2016-10-10 11:45:00,10.28,10.3,10.28,10.3,127584.0,9.1181,9.1359,9.1181,9.1359,127584.0
2016-10-10 11:50:00,10.3,10.3,10.29,10.3,124395.0,9.1359,9.1359,9.127,9.1359,124395.0
2016-10-10 11:55:00,10.3,10.3,10.28,10.29,551475.0,9.1359,9.1359,9.1181,9.127,551475.0
2016-10-10 12:00:00,10.28,10.29,10.28,10.28,331500.0,9.1181,9.127,9.1181,9.1181,331500.0
2016-10-10 12:05:00,10.28,10.29,10.28,10.29,52323.0,9.1181,9.127,9.1181,9.127,52323.0
2016-10-10 12:10:00,10.29,10.29,10.28,10.28,73923.0,9.127,9.127,9.1181,9.1181,73923.0
2016-10-10 12:15:00,10.28,10.3,10.28,10.29,163668.0,9.1181,9.1359,9.1181,9.127,163668.0
2016-10-10 12:20:00,10.29,10.29,10.29,10.29,475194.0,9.127,9.127,9.127,9.127,475194.0
2016-10-10 12:25:00,10.29,10.29,10.28,10.29,230631.0,9.127,9.127,9.1181,9.127,230631.0
2016-10-10 12:30:00,10.29,10.29,10.28,10.28,90894.0,9.127,9.127,9.1181,9.1181,90894.0
2016-10-10 12:35:00,10.28,10.29,10.27,10.27,391080.0,9.1181,9.127,9.1093,9.1093,391080.0
2016-10-10 12:40:00,10.28,10.28,10.26,10.27,210465.0,9.1181,9.1181,9.1004,9.1093,210465.0
2016-10-10 12:45:00,10.27,10.27,10.27,10.27,89610.0,9.1093,9.1093,9.1093,9.1093,89610.0
2016-10-10 12:50:00,10.27,10.27,10.27,10.27,119253.0,9.1093,9.1093,9.1093,9.1093,119253.0
2016-10-10 12:55:00,10.27,10.27,10.27,10.27,77412.0,9.1093,9.1093,9.1093,9.1093,77412.0
2016-10-10 13:00:00,10.27,10.29,10.27,10.29,224268.0,9.1093,9.127,9.1093,9.127,224268.0
2016-10-10 13:05:00,10.29,10.29,10.28,10.29,112794.0,9.127,9.127,9.1181,9.127,112794.0
2016-10-10 13:10:00,10.29,10.29,10.28,10.29,151797.0,9.127,9.127,9.1181,9.127,151797.0
2016-10-10 13:15:00,10.29,10.3,10.29,10.29,212457.0,9.127,9.1359,9.127,9.127,212457.0
2016-10-10 13:20:00,10.29,10.29,10.28,10.28,495039.0,9.127,9.127,9.1181,9.1181,495039.0
2016-10-10 13:25:00,10.28,10.28,10.27,10.27,224301.0,9.1181,9.1181,9.1093,9.1093,224301.0
2016-10-10 13:30:00,10.27,10.28,10.27,10.27,319014.0,9.1093,9.1181,9.1093,9.1093,319014.0
2016-10-10 13:35:00,10.27,10.27,10.27,10.27,112158.0,9.1093,9.1093,9.1093,9.1093,112158.0
2016-10-10 13:40:00,10.27,10.27,10.26,10.26,230298.0,9.1093,9.1093,9.1004,9.1004,230298.0
2016-10-10 13:45:00,10.26,10.27,10.26,10.26,452322.0,9.1004,9.1093,9.1004,9.1004,452322.0
2016-10-10 13:50:00,10.26,10.26,10.25,10.26,392541.0,9.1004,9.1004,9.0915,9.1004,392541.0
2016-10-10 13:55:00,10.26,10.26,10.26,10.26,145959.0,9.1004,9.1004,9.1004,9.1004,145959.0
2016-10-10 14:00:00,10.26,10.27,10.26,10.27,219501.0,9.1004,9.1093,9.1004,9.1093,219501.0
2016-10-10 14:05:00,10.27,10.27,10.26,10.27,563424.0,9.1093,9.1093,9.1004,9.1093,563424.0
2016-10-10 14:10:00,10.27,10.28,10.26,10.27,217926.0,9.1093,9.1181,9.1004,9.1093,217926.0
2016-10-10 14:15:00,10.27,10.29,10.27,10.29,149850.0,9.1093,9.127,9.1093,9.127,149850.0
2016-10-10 14:20:00,10.29,10.29,10.28,10.29,79494.0,9.127,9.127,9.1181,9.127,79494.0
2016-10-10 14:25:00,10.29,10.29,10.28,10.29,181821.0,9.127,9.127,9.1181,9.127,181821.0
2016-10-10 14:30:00,10.29,10.29,10.28,10.29,235023.0,9.127,9.127,9.1181,9.127,235023.0
2016-10-10 14:35:00,10.29,10.29,10.28,10.28,219387.0,9.127,9.127,9.1181,9.1181,219387.0
2016-10-10 14:40:00,10.29,10.29,10.28,10.28,340551.0,9.127,9.127,9.1181,9.1181,340551.0
2016-10-10 14:45:00,10.28,10.29,10.28,10.29,183240.0,9.1181,9.127,9.1181,9.127,183240.0
2016-10-10 14:50:00,10.29,10.29,10.28,10.28,430254.0,9.127,9.127,9.1181,9.1181,430254.0
2016-10-10 14:55:00,10.28,10.28,10.27,10.28,357156.0,9.1181,9.1181,9.1093,9.1181,357156.0
2016-10-10 15:00:00,10.28,10.28,10.27,10.28,331350.0,9.1181,9.1181,9.1093,9.1181,331350.0
2016-10-10 15:05:00,10.28,10.28,10.28,10.28,251928.0,9.1181,9.1181,9.1181,9.1181,251928.0
2016-10-10 15:10:00,10.28,10.28,10.27,10.28,439119.0,9.1181,9.1181,9.1093,9.1181,439119.0
2016-10-10 15:15:00,10.28,10.28,10.28,10.28,119583.0,9.1181,9.1181,9.1181,9.1181,119583.0
2016-10-10 15:20:00,10.28,10.28,10.28,10.28,293514.0,9.1181,9.1181,9.1181,9.1181,293514.0
2016-10-10 15:25:00,10.28,10.28,10.28,10.28,153978.0,9.1181,9.1181,9.1181,9.1181,153978.0
2016-10-10 15:30:00,10.28,10.28,10.27,10.27,276255.0,9.1181,9.1181,9.1093,9.1093,276255.0
2016-10-10 15:35:00,10.27,10.28,10.27,10.28,434094.0,9.1093,9.1181,9.1093,9.1181,434094.0
2016-10-10 15:40:00,10.28,10.28,10.28,10.28,252474.0,9.1181,9.1181,9.1181,9.1181,252474.0
2016-10-10 15:45:00,10.28,10.28,10.27,10.28,601092.0,9.1181,9.1181,9.1093,9.1181,601092.0
2016-10-10 15:50:00,10.28,10.28,10.27,10.28,1034478.0,9.1181,9.1181,9.1093,9.1181,1034478.0
2016-10-10 15:55:00,10.28,10.28,10.28,10.28,1147716.0,9.1181,9.1181,9.1181,9.1181,1147716.0
2016-10-11 09:30:00,10.27,10.27,10.2,10.22,519489.0,9.1093,9.1093,9.0472,9.0649,519489.0
2016-10-11 09:35:00,10.22,10.24,10.2,10.21,553314.0,9.0649,9.0827,9.0472,9.0561,553314.0
2016-10-11 09:40:00,10.21,10.23,10.2,10.23,508998.0,9.0561,9.0738,9.0472,9.0738,508998.0
2016-10-11 09:45:00,10.23,10.25,10.22,10.23,303084.0,9.0738,9.0915,9.0649,9.0738,303084.0
2016-10-11 09:50:00,10.23,10.24,10.22,10.24,467721.0,9.0738,9.0827,9.0649,9.0827,467721.0
2016-10-11 09:55:00,10.24,10.25,10.23,10.23,303018.0,9.0827,9.0915,9.0738,9.0738,303018.0
2016-10-11 10:00:00,10.23,10.25,10.22,10.25,411951.0,9.0738,9.0915,9.0649,9.0915,411951.0
2016-10-11 10:05:00,10.25,10.25,10.24,10.25,243048.0,9.0915,9.0915,9.0827,9.0915,243048.0
2016-10-11 10:10:00,10.25,10.25,10.23,10.24,231660.0,9.0915,9.0915,9.0738,9.0827,231660.0
2016-10-11 10:15:00,10.25,10.25,10.23,10.23,343998.0,9.0915,9.0915,9.0738,9.0738,343998.0
2016-10-11 10:20:00,10.23,10.24,10.23,10.24,585969.0,9.0738,9.0827,9.0738,9.0827,585969.0
2016-10-11 10:25:00,10.24,10.25,10.22,10.23,790071.0,9.0827,9.0915,9.0649,9.0738,790071.0
2016-10-11 10:30:00,10.23,10.24,10.22,10.24,148149.0,9.0738,9.0827,9.0649,9.0827,148149.0
2016-10-11 10:35:00,10.24,10.25,10.24,10.24,197874.0,9.0827,9.0915,9.0827,9.0827,197874.0
2016-10-11 10:40:00,10.24,10.25,10.23,10.23,337785.0,9.0827,9.0915,9.0738,9.0738,337785.0
2016-10-11 10:45:00,10.23,10.24,10.22,10.22,147630.0,9.0738,9.0827,9.0649,9.0649,147630.0
2016-10-11 10:50:00,10.22,10.23,10.2,10.22,185016.0,9.0649,9.0738,9.0472,9.0649,185016.0
2016-10-11 10:55:00,10.22,10.22,10.2,10.2,209445.0,9.0649,9.0649,9.0472,9.0472,209445.0
2016-10-11 11:00:00,10.2,10.2,10.18,10.18,258516.0,9.0472,9.0472,9.0294,9.0294,258516.0
2016-10-11 11:05:00,10.18,10.2,10.18,10.18,242808.0,9.0294,9.0472,9.0294,9.0294,242808.0
2016-10-11 11:10:00,10.18,10.2,10.18,10.19,202080.0,9.0294,9.0472,9.0294,9.0383,202080.0
2016-10-11 11:15:00,10.19,10.2,10.17,10.18,521553.0,9.0383,9.0472,9.0206,9.0294,521553.0
2016-10-11 11:20:00,10.18,10.18,10.17,10.17,316113.0,9.0294,9.0294,9.0206,9.0206,316113.0
2016-10-11 11:25:00,10.17,10.18,10.16,10.16,569529.0,9.0206,9.0294,9.0117,9.0117,569529.0
2016-10-11 11:30:00,10.17,10.17,10.16,10.16,183747.0,9.0206,9.0206,9.0117,9.0117,183747.0
2016-10-11 11:35:00,10.17,10.17,10.16,10.16,262035.0,9.0206,9.0206,9.0117,9.0117,262035.0
2016-10-11 11:40:00,10.16,10.16,10.15,10.16,210234.0,9.0117,9.0117,9.0028,9.0117,210234.0
2016-10-11 11:45:00,10.16,10.16,10.14,10.15,319842.0,9.0117,9.0117,8.994,9.0028,319842.0
2016-10-11 11:50:00,10.15,10.15,10.14,10.15,219285.0,9.0028,9.0028,8.994,9.0028,219285.0
2016-10-11 11:55:00,10.15,10.16,10.15,10.16,329790.0,9.0028,9.0117,9.0028,9.0117,329790.0
2016-10-11 12:00:00,10.16,10.17,10.16,10.17,104610.0,9.0117,9.0206,9.0117,9.0206,104610.0
2016-10-11 12:05:00,10.17,10.18,10.16,10.17,219330.0,9.0206,9.0294,9.0117,9.0206,219330.0
2016-10-11 12:10:00,10.17,10.17,10.16,10.16,225090.0,9.0206,9.0206,9.0117,9.0117,225090.0
2016-10-11 12:15:00,10.16,10.17,10.15,10.17,243357.0,9.0117,9.0206,9.0028,9.0206,243357.0
2016-10-11 12:20:00,10.17,10.17,10.16,10.17,259731.0,9.0206,9.0206,9.0117,9.0206,259731.0
2016-10-11 12:25:00,10.17,10.18,10.17,10.17,104619.0,9.0206,9.0294,9.0206,9.0206,104619.0
2016-10-11 12:30:00,10.18,10.18,10.17,10.18,544566.0,9.0294,9.0294,9.0206,9.0294,544566.0
2016-10-11 12:35:00,10.18,10.19,10.17,10.19,207378.0,9.0294,9.0383,9.0206,9.0383,207378.0
2016-10-11 12:40:00,10.19,10.19,10.18,10.19,108882.0,9.0383,9.0383,9.0294,9.0383,108882.0
2016-10-11 12:45:00,10.19,10.19,10.18,10.18,151866.0,9.0383,9.0383,9.0294,9.0294,151866.0
2016-10-11 12:50:00,10.18,10.19,10.18,10.18,232428.0,9.0294,9.0383,9.0294,9.0294,232428.0
2016-10-11 12:55:00,10.18,10.19,10.18,10.19,170088.0,9.0294,9.0383,9.0294,9.0383,170088.0
2016-10-11 13:00:00,10.19,10.19,10.18,10.18,239706.0,9.0383,9.0383,9.0294,9.0294,239706.0
2016-10-11 13:05:00,10.18,10.18,10.17,10.17,197100.0,9.0294,9.0294,9.0206,9.0206,197100.0
2016-10-11 13:10:00,10.17,10.17,10.15,10.16,316812.0,9.0206,9.0206,9.0028,9.0117,316812.0
2016-10-11 13:15:00,10.16,10.16,10.15,10.15,447129.0,9.0117,9.0117,9.0028,9.0028,447129.0
2016-10-11 13:20:00,10.15,10.15,10.14,10.14,502563.0,9.0028,9.0028,8.994,8.994,502563.0
2016-10-11 13:25:00,10.14,10.16,10.14,10.15,228510.0,8.994,9.0117,8.994,9.0028,228510.0
2016-10-11 13:30:00,10.15,10.15,10.14,10.14,311532.0,9.0028,9.0028,8.994,8.994,311532.0
2016-10-11 13:35:00,10.15,10.15,10.13,10.13,249543.0,9.0028,9.0028,8.9851,8.9851,249543.0
2016-10-11 13:40:00,10.14,10.15,10.13,10.14,288819.0,8.994,9.0028,8.9851,8.994,288819.0
2016-10-11 13:45:00,10.14,10.15,10.13,10.14,450105.0,8.994,9.0028,8.9851,8.994,450105.0
2016-10-11 13:50:00,10.14,10.14,10.14,10.14,143715.0,8.994,8.994,8.994,8.994,143715.0
2016-10-11 13:55:00,10.14,10.14,10.12,10.12,358332.0,8.994,8.994,8.9762,8.9762,358332.0
2016-10-11 14:00:00,10.12,10.13,10.11,10.12,1163577.0,8.9762,8.9851,8.9674,8.9762,1163577.0
2016-10-11 14:05:00,10.13,10.14,10.12,10.13,389691.0,8.9851,8.994,8.9762,8.9851,389691.0
2016-10-11 14:10:00,10.13,10.14,10.13,10.14,270732.0,8.9851,8.994,8.9851,8.994,270732.0
2016-10-11 14:15:00,10.14,10.14,10.11,10.11,357120.0,8.994,8.994,8.9674,8.9674,357120.0
2016-10-11 14:20:00,10.11,10.12,10.1,10.12,199608.0,8.9674,8.9762,8.9585,8.9762,199608.0
2016-10-11 14:25:00,10.12,10.12,10.1,10.11,672576.0,8.9762,8.9762,8.9585,8.9674,672576.0
2016-10-11 14:30:00,10.11,10.11,10.1,10.1,384171.0,8.9674,8.9674,8.9585,8.9585,384171.0
2016-10-11 14:35:00,10.1,10.12,10.1,10.1,210585.0,8.9585,8.9762,8.9585,8.9585,210585.0
2016-10-11 14:40:00,10.11,10.12,10.1,10.11,247989.0,8.9674,8.9762,8.9585,8.9674,247989.0
2016-10-11 14:45:00,10.11,10.12,10.11,10.11,377688.0,8.9674,8.9762,8.9674,8.9674,377688.0
2016-10-11 14:50:00,10.11,10.12,10.11,10.12,296658.0,8.9674,8.9762,8.9674,8.9762,296658.0
2016-10-11 14:55:00,10.12,10.13,10.11,10.12,365061.0,8.9762,8.9851,8.9674,8.9762,365061.0
2016-10-11 15:00:00,10.11,10.12,10.11,10.12,321867.0,8.9674,8.9762,8.9674,8.9762,321867.0
2016-10-11 15:05:00,10.12,10.13,10.11,10.13,208287.0,8.9762,8.9851,8.9674,8.9851,208287.0
2016-10-11 15:10:00,10.12,10.13,10.11,10.12,234993.0,8.9762,8.9851,8.9674,8.9762,234993.0
2016-10-11 15:15:00,10.12,10.13,10.12,10.13,270336.0,8.9762,8.9851,8.9762,8.9851,270336.0
2016-10-11 15:20:00,10.13,10.14,10.13,10.14,293091.0,8.9851,8.994,8.9851,8.994,293091.0
2016-10-11 15:25:00,10.14,10.16,10.14,10.15,584805.0,8.994,9.0117,8.994,9.0028,584805.0
2016-10-11 15:30:00,10.15,10.16,10.15,10.15,361326.0,9.0028,9.0117,9.0028,9.0028,361326.0
2016-10-11 15:35:00,10.15,10.16,10.15,10.16,385980.0,9.0028,9.0117,9.0028,9.0117,385980.0
2016-10-11 15:40:00,10.15,10.16,10.15,10.16,567999.0,9.0028,9.0117,9.0028,9.0117,567999.0
2016-10-11 15:45:00,10.15,10.16,10.15,10.16,423816.0,9.0028,9.0117,9.0028,9.0117,423816.0
2016-10-11 15:50:00,10.16,10.16,10.15,10.15,431919.0,9.0117,9.0117,9.0028,9.0028,431919.0
2016-10-11 15:55:00,10.15,10.16,10.14,10.15,1561380.0,9.0028,9.0117,8.994,9.0028,1561380.0
2016-10-12 09:30:00,10.14,10.15,10.08,10.11,869409.0,8.994,9.0028,8.9408,8.9674,869409.0
2016-10-12 09:35:00,10.11,10.12,10.09,10.1,494574.0,8.9674,8.9762,8.9496,8.9585,494574.0
2016-10-12 09:40:00,10.1,10.12,10.09,10.12,824682.0,8.9585,8.9762,8.9496,8.9762,824682.0
2016-10-12 09:45:00,10.12,10.12,10.1,10.11,283110.0,8.9762,8.9762,8.9585,8.9674,283110.0
2016-10-12 09:50:00,10.1,10.13,10.1,10.13,268653.0,8.9585,8.9851,8.9585,8.9851,268653.0
2016-10-12 09:55:00,10.13,10.14,10.12,10.12,497121.0,8.9851,8.994,8.9762,8.9762,497121.0
2016-10-12 10:00:00,10.12,10.12,10.1,10.11,309231.0,8.9762,8.9762,8.9585,8.9674,309231.0
2016-10-12 10:05:00,10.11,10.12,10.1,10.1,446721.0,8.9674,8.9762,8.9585,8.9585,446721.0
2016-10-12 10:10:00,10.11,10.11,10.1,10.11,268503.0,8.9674,8.9674,8.9585,8.9674,268503.0
2016-10-12 10:15:00,10.1,10.11,10.1,10.1,271434.0,8.9585,8.9674,8.9585,8.9585,271434.0
2016-10-12 10:20:00,10.1,10.12,10.1,10.11,234963.0,8.9585,8.9762,8.9585,8.9674,234963.0
2016-10-12 10:25:00,10.11,10.13,10.11,10.13,412008.0,8.9674,8.9851,8.9674,8.9851,412008.0
2016-10-12 10:30:00,10.13,10.13,10.12,10.12,664656.0,8.9851,8.9851,8.9762,8.9762,664656.0
2016-10-12 10:35:00,10.12,10.12,10.11,10.12,227289.0,8.9762,8.9762,8.9674,8.9762,227289.0
2016-10-12 10:40:00,10.12,10.12,10.11,10.11,414225.0,8.9762,8.9762,8.9674,8.9674,414225.0
2016-10-12 10:45:00,10.11,10.11,10.1,10.11,450318.0,8.9674,8.9674,8.9585,8.9674,450318.0
2016-10-12 10:50:00,10.11,10.11,10.09,10.09,655719.0,8.9674,8.9674,8.9496,8.9496,655719.0
2016-10-12 10:55:00,10.1,10.1,10.09,10.09,342228.0,8.9585,8.9585,8.9496,8.9496,342228.0
2016-10-12 11:00:00,10.09,10.1,10.09,10.09,539169.0,8.9496,8.9585,8.9496,8.9496,539169.0
2016-10-12 11:05:00,10.09,10.09,10.08,10.08,320907.0,8.9496,8.9496,8.9408,8.9408,320907.0
2016-10-12 11:10:00,10.08,10.09,10.08,10.09,250101.0,8.9408,8.9496,8.9408,8.9496,250101.0
2016-10-12 11:15:00,10.08,10.09,10.08,10.09,280740.0,8.9408,8.9496,8.9408,8.9496,280740.0
2016-10-12 11:20:00,10.09,10.09,10.08,10.09,217041.0,8.9496,8.9496,8.9408,8.9496,217041.0
2016-10-12 11:25:00,10.09,10.09,10.09,10.09,177276.0,8.9496,8.9496,8.9496,8.9496,177276.0
2016-10-12 11:30:00,10.09,10.09,10.08,10.08,219663.0,8.9496,8.9496,8.9408,8.9408,219663.0
2016-10-12 11:35:00,10.08,10.08,10.08,10.08,124272.0,8.9408,8.9408,8.9408,8.9408,124272.0
2016-10-12 11:40:00,10.08,10.08,10.08,10.08,223671.0,8.9408,8.9408,8.9408,8.9408,223671.0
2016-10-12 11:45:00,10.08,10.08,10.08,10.08,159996.0,8.9408,8.9408,8.9408,8.9408,159996.0
2016-10-12 11:50:00,10.08,10.08,10.07,10.07,236997.0,8.9408,8.9408,8.9319,8.9319,236997.0
2016-10-12 11:55:00,10.07,10.08,10.07,10.07,350280.0,8.9319,8.9408,8.9319,8.9319,350280.0
2016-10-12 12:00:00,10.07,10.07,10.06,10.07,317607.0,8.9319,8.9319,8.923,8.9319,317607.0
2016-10-12 12:05:00,10.07,10.07,10.06,10.06,422454.0,8.9319,8.9319,8.923,8.923,422454.0
2016-10-12 12:10:00,10.06,10.06,10.05,10.06,300081.0,8.923,8.923,8.9141,8.923,300081.0
2016-10-12 12:15:00,10.06,10.06,10.05,10.05,215718.0,8.923,8.923,8.9141,8.9141,215718.0
2016-10-12 12:20:00,10.05,10.07,10.05,10.06,252837.0,8.9141,8.9319,8.9141,8.923,252837.0
2016-10-12 12:25:00,10.06,10.07,10.06,10.06,367248.0,8.923,8.9319,8.923,8.923,367248.0
2016-10-12 12:30:00,10.06,10.07,10.06,10.07,497676.0,8.923,8.9319,8.923,8.9319,497676.0
2016-10-12 12:35:00,10.07,10.08,10.07,10.07,374709.0,8.9319,8.9408,8.9319,8.9319,374709.0
2016-10-12 12:40:00,10.07,10.07,10.07,10.07,242244.0,8.9319,8.9319,8.9319,8.9319,242244.0
2016-10-12 12:45:00,10.07,10.08,10.07,10.07,449829.0,8.9319,8.9408,8.9319,8.9319,449829.0
2016-10-12 12:50:00,10.07,10.09,10.07,10.09,315771.0,8.9319,8.9496,8.9319,8.9496,315771.0
2016-10-12 12:55:00,10.09,10.09,10.09,10.09,153108.0,8.9496,8.9496,8.9496,8.9496,153108.0
2016-10-12 13:00:00,10.09,10.09,10.07,10.07,345978.0,8.9496,8.9496,8.9319,8.9319,345978.0
2016-10-12 13:05:00,10.07,10.08,10.07,10.07,205284.0,8.9319,8.9408,8.9319,8.9319,205284.0
2016-10-12 13:10:00,10.07,10.08,10.06,10.06,277734.0,8.9319,8.9408,8.923,8.923,277734.0
2016-10-12 13:15:00,10.06,10.06,10.06,10.06,218316.0,8.923,8.923,8.923,8.923,218316.0
2016-10-12 13:20:00,10.06,10.06,10.06,10.06,212838.0,8.923,8.923,8.923,8.923,212838.0
2016-10-12 13:25:00,10.06,10.06,10.06,10.06,127206.0,8.923,8.923,8.923,8.923,127206.0
2016-10-12 13:30:00,10.06,10.08,10.06,10.07,272265.0,8.923,8.9408,8.923,8.9319,272265.0
2016-10-12 13:35:00,10.07,10.07,10.06,10.06,298533.0,8.9319,8.9319,8.923,8.923,298533.0
2016-10-12 13:40:00,10.06,10.06,10.05,10.06,257472.0,8.923,8.923,8.9141,8.923,257472.0
2016-10-12 13:45:00,10.06,10.06,10.04,10.04,404421.0,8.923,8.923,8.9053,8.9053,404421.0
2016-10-12 13:50:00,10.04,10.06,10.04,10.04,439740.0,8.9053,8.923,8.9053,8.9053,439740.0
2016-10-12 13:55:00,10.04,10.05,10.04,10.05,303840.0,8.9053,8.9141,8.9053,8.9141,303840.0
2016-10-12 14:00:00,10.05,10.06,10.04,10.05,788862.0,8.9141,8.923,8.9053,8.9141,788862.0
2016-10-12 14:05:00,10.05,10.05,10.04,10.05,489975.0,8.9141,8.9141,8.9053,8.9141,489975.0
2016-10-12 14:10:00,10.05,10.05,10.04,10.04,302841.0,8.9141,8.9141,8.9053,8.9053,302841.0
2016-10-12 14:15:00,10.05,10.06,10.04,10.06,615744.0,8.9141,8.923,8.9053,8.923,615744.0
2016-10-12 14:20:00,10.06,10.06,10.05,10.06,218778.0,8.923,8.923,8.9141,8.923,218778.0
2016-10-12 14:25:00,10.05,10.06,10.04,10.05,394038.0,8.9141,8.923,8.9053,8.9141,394038.0
2016-10-12 14:30:00,10.04,10.06,10.04,10.06,309360.0,8.9053,8.923,8.9053,8.923,309360.0
2016-10-12 14:35:00,10.06,10.06,10.05,10.05,241122.0,8.923,8.923,8.9141,8.9141,241122.0
2016-10-12 14:40:00,10.05,10.05,10.05,10.05,319428.0,8.9141,8.9141,8.9141,8.9141,319428.0
2016-10-12 14:45:00,10.05,10.05,10.04,10.05,321351.0,8.9141,8.9141,8.9053,8.9141,321351.0
2016-10-12 14:50:00,10.05,10.07,10.05,10.05,865863.0,8.9141,8.9319,8.9141,8.9141,865863.0
2016-10-12 14:55:00,10.05,10.05,10.04,10.04,322431.0,8.9141,8.9141,8.9053,8.9053,322431.0
2016-10-12 15:00:00,10.04,10.06,10.04,10.05,580020.0,8.9053,8.923,8.9053,8.9141,580020.0
2016-10-12 15:05:00,10.05,10.06,10.05,10.06,251337.0,8.9141,8.923,8.9141,8.923,251337.0
2016-10-12 15:10:00,10.06,10.06,10.05,10.05,250266.0,8.923,8.923,8.9141,8.9141,250266.0
2016-10-12 15:15:00,10.05,10.06,10.05,10.06,366810.0,8.9141,8.923,8.9141,8.923,366810.0
2016-10-12 15:20:00,10.06,10.07,10.05,10.06,275937.0,8.923,8.9319,8.9141,8.923,275937.0
2016-10-12 15:25:00,10.06,10.06,10.05,10.05,288009.0,8.923,8.923,8.9141,8.9141,288009.0
2016-10-12 15:30:00,10.06,10.06,10.04,10.04,768474.0,8.923,8.923,8.9053,8.9053,768474.0
2016-10-12 15:35:00,10.04,10.05,10.04,10.05,455187.0,8.9053,8.9141,8.9053,8.9141,455187.0
2016-10-12 15:40:00,10.05,10.06,10.05,10.06,777624.0,8.9141,8.923,8.9141,8.923,777624.0
2016-10-12 15:45:00,10.06,10.09,10.06,10.08,1303200.0,8.923,8.9496,8.923,8.9408,1303200.0
2016-10-12 15:50:00,10.07,10.08,10.05,10.06,1831431.0,8.9319,8.9408,8.9141,8.923,1831431.0
2016-10-12 15:55:00,10.06,10.08,10.06,10.07,2956875.0,8.923,8.9408,8.923,8.9319,2956875.0
2016-10-13 09:30:00,10.21,10.25,10.1,10.13,2256057.0,9.0561,9.0915,8.9585,8.9851,2256057.0
2016-10-13 09:35:00,10.13,10.15,10.09,10.13,1130919.0,8.9851,9.0028,8.9496,8.9851,1130919.0
2016-10-13 09:40:00,10.13,10.17,10.1,10.17,1095147.0,8.9851,9.0206,8.9585,9.0206,1095147.0
2016-10-13 09:45:00,10.17,10.27,10.15,10.21,1964367.0,9.0206,9.1093,9.0028,9.0561,1964367.0
2016-10-13 09:50:00,10.21,10.23,10.19,10.21,855258.0,9.0561,9.0738,9.0383,9.0561,855258.0
2016-10-13 09:55:00,10.21,10.21,10.13,10.16,1044225.0,9.0561,9.0561,8.9851,9.0117,1044225.0
2016-10-13 10:00:00,10.17,10.17,10.14,10.15,448266.0,9.0206,9.0206,8.994,9.0028,448266.0
2016-10-13 10:05:00,10.15,10.19,10.14,10.19,565329.0,9.0028,9.0383,8.994,9.0383,565329.0
2016-10-13 10:10:00,10.19,10.2,10.18,10.19,822087.0,9.0383,9.0472,9.0294,9.0383,822087.0
2016-10-13 10:15:00,10.19,10.21,10.18,10.19,855843.0,9.0383,9.0561,9.0294,9.0383,855843.0
2016-10-13 10:20:00,10.19,10.2,10.18,10.19,684174.0,9.0383,9.0472,9.0294,9.0383,684174.0
2016-10-13 10:25:00,10.19,10.19,10.16,10.16,839739.0,9.0383,9.0383,9.0117,9.0117,839739.0
2016-10-13 10:30:00,10.16,10.2,10.16,10.2,592923.0,9.0117,9.0472,9.0117,9.0472,592923.0
2016-10-13 10:35:00,10.2,10.22,10.2,10.22,781986.0,9.0472,9.0649,9.0472,9.0649,781986.0
2016-10-13 10:40:00,10.21,10.25,10.21,10.22,708006.0,9.0561,9.0915,9.0561,9.0649,708006.0
2016-10-13 10:45:00,10.23,10.23,10.18,10.19,595614.0,9.0738,9.0738,9.0294,9.0383,595614.0
2016-10-13 10:50:00,10.19,10.21,10.19,10.2,270579.0,9.0383,9.0561,9.0383,9.0472,270579.0
2016-10-13 10:55:00,10.2,10.2,10.19,10.2,245439.0,9.0472,9.0472,9.0383,9.0472,245439.0
2016-10-13 11:00:00,10.2,10.2,10.18,10.18,403998.0,9.0472,9.0472,9.0294,9.0294,403998.0
2016-10-13 11:05:00,10.18,10.22,10.18,10.21,651132.0,9.0294,9.0649,9.0294,9.0561,651132.0
2016-10-13 11:10:00,10.21,10.22,10.2,10.22,380703.0,9.0561,9.0649,9.0472,9.0649,380703.0
2016-10-13 11:15:00,10.22,10.26,10.21,10.26,1347117.0,9.0649,9.1004,9.0561,9.1004,1347117.0
2016-10-13 11:20:00,10.26,10.26,10.23,10.23,801219.0,9.1004,9.1004,9.0738,9.0738,801219.0
2016-10-13 11:25:00,10.23,10.24,10.22,10.24,444060.0,9.0738,9.0827,9.0649,9.0827,444060.0
2016-10-13 11:30:00,10.24,10.27,10.24,10.26,399888.0,9.0827,9.1093,9.0827,9.1004,399888.0
2016-10-13 11:35:00,10.26,10.27,10.26,10.26,384699.0,9.1004,9.1093,9.1004,9.1004,384699.0
2016-10-13 11:40:00,10.26,10.27,10.25,10.27,255216.0,9.1004,9.1093,9.0915,9.1093,255216.0
2016-10-13 11:45:00,10.27,10.27,10.26,10.27,256296.0,9.1093,9.1093,9.1004,9.1093,256296.0
2016-10-13 11:50:00,10.26,10.27,10.26,10.26,313059.0,9.1004,9.1093,9.1004,9.1004,313059.0
2016-10-13 11:55:00,10.26,10.26,10.25,10.25,245694.0,9.1004,9.1004,9.0915,9.0915,245694.0
2016-10-13 12:00:00,10.25,10.26,10.24,10.25,233544.0,9.0915,9.1004,9.0827,9.0915,233544.0
2016-10-13 12:05:00,10.25,10.27,10.25,10.26,346989.0,9.0915,9.1093,9.0915,9.1004,346989.0
2016-10-13 12:10:00,10.26,10.27,10.26,10.26,135534.0,9.1004,9.1093,9.1004,9.1004,135534.0
2016-10-13 12:15:00,10.26,10.28,10.26,10.27,417207.0,9.1004,9.1181,9.1004,9.1093,417207.0
2016-10-13 12:20:00,10.28,10.28,10.27,10.28,256881.0,9.1181,9.1181,9.1093,9.1181,256881.0
2016-10-13 12:25:00,10.28,10.28,10.27,10.28,229692.0,9.1181,9.1181,9.1093,9.1181,229692.0
2016-10-13 12:30:00,10.28,10.3,10.27,10.29,370992.0,9.1181,9.1359,9.1093,9.127,370992.0
2016-10-13 12:35:00,10.29,10.33,10.29,10.32,374517.0,9.127,9.1625,9.127,9.1536,374517.0
2016-10-13 12:40:00,10.32,10.33,10.32,10.32,232911.0,9.1536,9.1625,9.1536,9.1536,232911.0
2016-10-13 12:45:00,10.32,10.33,10.32,10.33,183591.0,9.1536,9.1625,9.1536,9.1625,183591.0
2016-10-13 12:50:00,10.33,10.33,10.32,10.33,254340.0,9.1625,9.1625,9.1536,9.1625,254340.0
2016-10-13 12:55:00,10.33,10.33,10.32,10.33,253524.0,9.1625,9.1625,9.1536,9.1625,253524.0
2016-10-13 13:00:00,10.32,10.33,10.32,10.33,379908.0,9.1536,9.1625,9.1536,9.1625,379908.0
2016-10-13 13:05:00,10.33,10.35,10.33,10.35,352641.0,9.1625,9.1802,9.1625,9.1802,352641.0
2016-10-13 13:10:00,10.35,10.35,10.33,10.34,307131.0,9.1802,9.1802,9.1625,9.1714,307131.0
2016-10-13 13:15:00,10.34,10.34,10.32,10.32,331530.0,9.1714,9.1714,9.1536,9.1536,331530.0
2016-10-13 13:20:00,10.32,10.33,10.32,10.33,176319.0,9.1536,9.1625,9.1536,9.1625,176319.0
2016-10-13 13:25:00,10.33,10.35,10.33,10.35,280563.0,9.1625,9.1802,9.1625,9.1802,280563.0
2016-10-13 13:30:00,10.35,10.36,10.34,10.36,418413.0,9.1802,9.1891,9.1714,9.1891,418413.0
2016-10-13 13:35:00,10.36,10.36,10.35,10.35,406521.0,9.1891,9.1891,9.1802,9.1802,406521.0
2016-10-13 13:40:00,10.35,10.35,10.33,10.33,449868.0,9.1802,9.1802,9.1625,9.1625,449868.0
2016-10-13 13:45:00,10.33,10.34,10.33,10.34,208947.0,9.1625,9.1714,9.1625,9.1714,208947.0
2016-10-13 13:50:00,10.34,10.36,10.34,10.36,204024.0,9.1714,9.1891,9.1714,9.1891,204024.0
2016-10-13 13:55:00,10.36,10.38,10.36,10.38,270093.0,9.1891,9.2068,9.1891,9.2068,270093.0
2016-10-13 14:00:00,10.38,10.4,10.37,10.39,288408.0,9.2068,9.2246,9.198,9.2157,288408.0
2016-10-13 14:05:00,10.39,10.39,10.37,10.38,365367.0,9.2157,9.2157,9.198,9.2068,365367.0
2016-10-13 14:10:00,10.38,10.38,10.36,10.37,225120.0,9.2068,9.2068,9.1891,9.198,225120.0
2016-10-13 14:15:00,10.37,10.38,10.36,10.36,320349.0,9.198,9.2068,9.1891,9.1891,320349.0
2016-10-13 14:20:00,10.36,10.38,10.36,10.37,312972.0,9.1891,9.2068,9.1891,9.198,312972.0
2016-10-13 14:25:00,10.37,10.39,10.37,10.38,162408.0,9.198,9.2157,9.198,9.2068,162408.0
2016-10-13 14:30:00,10.38,10.39,10.37,10.39,278103.0,9.2068,9.2157,9.198,9.2157,278103.0
2016-10-13 14:35:00,10.39,10.4,10.38,10.4,334911.0,9.2157,9.2246,9.2068,9.2246,334911.0
2016-10-13 14:40:00,10.4,10.41,10.38,10.39,241104.0,9.2246,9.2335,9.2068,9.2157,241104.0
2016-10-13 14:45:00,10.39,10.4,10.39,10.4,177198.0,9.2157,9.2246,9.2157,9.2246,177198.0
2016-10-13 14:50:00,10.4,10.41,10.4,10.4,299664.0,9.2246,9.2335,9.2246,9.2246,299664.0
2016-10-13 14:55:00,10.4,10.41,10.4,10.41,321165.0,9.2246,9.2335,9.2246,9.2335,321165.0
2016-10-13 15:00:00,10.41,10.41,10.39,10.41,321351.0,9.2335,9.2335,9.2157,9.2335,321351.0
2016-10-13 15:05:00,10.41,10.42,10.4,10.41,539532.0,9.2335,9.2423,9.2246,9.2335,539532.0
2016-10-13 15:10:00,10.41,10.42,10.41,10.42,247572.0,9.2335,9.2423,9.2335,9.2423,247572.0
2016-10-13 15:15:00,10.42,10.42,10.41,10.42,305739.0,9.2423,9.2423,9.2335,9.2423,305739.0
2016-10-13 15:20:00,10.42,10.43,10.41,10.42,400161.0,9.2423,9.2512,9.2335,9.2423,400161.0
2016-10-13 15:25:00,10.41,10.42,10.39,10.4,415848.0,9.2335,9.2423,9.2157,9.2246,415848.0
2016-10-13 15:30:00,10.4,10.4,10.39,10.4,663699.0,9.2246,9.2246,9.2157,9.2246,663699.0
2016-10-13 15:35:00,10.4,10.41,10.39,10.4,669468.0,9.2246,9.2335,9.2157,9.2246,669468.0
2016-10-13 15:40:00,10.4,10.4,10.39,10.39,739434.0,9.2246,9.2246,9.2157,9.2157,739434.0
2016-10-13 15:45:00,10.39,10.4,10.38,10.39,850623.0,9.2157,9.2246,9.2068,9.2157,850623.0
2016-10-13 15:50:00,10.39,10.39,10.37,10.38,1196772.0,9.2157,9.2157,9.198,9.2068,1196772.0
2016-10-13 15:55:00,10.38,10.39,10.37,10.39,2060625.0,9.2068,9.2157,9.198,9.2157,2060625.0
2016-10-14 09:30:00,10.46,10.58,10.42,10.55,1326684.0,9.2778,9.3842,9.2423,9.3576,1326684.0
2016-10-14 09:35:00,10.55,10.56,10.53,10.53,511431.0,9.3576,9.3665,9.3399,9.3399,511431.0
2016-10-14 09:40:00,10.53,10.54,10.52,10.52,531087.0,9.3399,9.3488,9.331,9.331,531087.0
2016-10-14 09:45:00,10.53,10.55,10.52,10.54,307347.0,9.3399,9.3576,9.331,9.3488,307347.0
2016-10-14 09:50:00,10.54,10.55,10.52,10.52,521517.0,9.3488,9.3576,9.331,9.331,521517.0
2016-10-14 09:55:00,10.52,10.52,10.49,10.49,392313.0,9.331,9.331,9.3044,9.3044,392313.0
2016-10-14 10:00:00,10.48,10.48,10.46,10.47,329616.0,9.2955,9.2955,9.2778,9.2867,329616.0
2016-10-14 10:05:00,10.47,10.48,10.46,10.47,263688.0,9.2867,9.2955,9.2778,9.2867,263688.0
2016-10-14 10:10:00,10.47,10.49,10.47,10.48,209523.0,9.2867,9.3044,9.2867,9.2955,209523.0
2016-10-14 10:15:00,10.48,10.49,10.47,10.48,245184.0,9.2955,9.3044,9.2867,9.2955,245184.0
2016-10-14 10:20:00,10.48,10.49,10.47,10.47,249831.0,9.2955,9.3044,9.2867,9.2867,249831.0
2016-10-14 10:25:00,10.47,10.48,10.46,10.46,147711.0,9.2867,9.2955,9.2778,9.2778,147711.0
2016-10-14 10:30:00,10.46,10.46,10.45,10.45,319062.0,9.2778,9.2778,9.2689,9.2689,319062.0
2016-10-14 10:35:00,10.45,10.45,10.44,10.45,284466.0,9.2689,9.2689,9.2601,9.2689,284466.0
2016-10-14 10:40:00,10.45,10.47,10.44,10.45,204300.0,9.2689,9.2867,9.2601,9.2689,204300.0
2016-10-14 10:45:00,10.45,10.46,10.43,10.43,238602.0,9.2689,9.2778,9.2512,9.2512,238602.0
2016-10-14 10:50:00,10.43,10.44,10.42,10.43,208563.0,9.2512,9.2601,9.2423,9.2512,208563.0
2016-10-14 10:55:00,10.43,10.43,10.42,10.42,550665.0,9.2512,9.2512,9.2423,9.2423,550665.0
2016-10-14 11:00:00,10.42,10.42,10.4,10.4,460065.0,9.2423,9.2423,9.2246,9.2246,460065.0
2016-10-14 11:05:00,10.4,10.4,10.39,10.4,248454.0,9.2246,9.2246,9.2157,9.2246,248454.0
2016-10-14 11:10:00,10.4,10.41,10.4,10.41,276363.0,9.2246,9.2335,9.2246,9.2335,276363.0
2016-10-14 11:15:00,10.41,10.42,10.4,10.42,200772.0,9.2335,9.2423,9.2246,9.2423,200772.0
2016-10-14 11:20:00,10.42,10.44,10.42,10.43,336576.0,9.2423,9.2601,9.2423,9.2512,336576.0
2016-10-14 11:25:00,10.43,10.43,10.41,10.41,257649.0,9.2512,9.2512,9.2335,9.2335,257649.0
2016-10-14 11:30:00,10.41,10.41,10.4,10.41,231516.0,9.2335,9.2335,9.2246,9.2335,231516.0
2016-10-14 11:35:00,10.41,10.41,10.39,10.39,339345.0,9.2335,9.2335,9.2157,9.2157,339345.0
2016-10-14 11:40:00,10.39,10.4,10.39,10.4,251745.0,9.2157,9.2246,9.2157,9.2246,251745.0
2016-10-14 11:45:00,10.4,10.4,10.38,10.38,579066.0,9.2246,9.2246,9.2068,9.2068,579066.0
2016-10-14 11:50:00,10.38,10.38,10.38,10.38,129324.0,9.2068,9.2068,9.2068,9.2068,129324.0
2016-10-14 11:55:00,10.38,10.4,10.37,10.39,373671.0,9.2068,9.2246,9.198,9.2157,373671.0
2016-10-14 12:00:00,10.39,10.41,10.39,10.4,257271.0,9.2157,9.2335,9.2157,9.2246,257271.0
2016-10-14 12:05:00,10.4,10.41,10.4,10.4,96894.0,9.2246,9.2335,9.2246,9.2246,96894.0
2016-10-14 12:10:00,10.4,10.41,10.39,10.41,225033.0,9.2246,9.2335,9.2157,9.2335,225033.0
2016-10-14 12:15:00,10.41,10.41,10.39,10.4,380595.0,9.2335,9.2335,9.2157,9.2246,380595.0
2016-10-14 12:20:00,10.4,10.4,10.39,10.4,190584.0,9.2246,9.2246,9.2157,9.2246,190584.0
2016-10-14 12:25:00,10.4,10.41,10.4,10.41,106884.0,9.2246,9.2335,9.2246,9.2335,106884.0
2016-10-14 12:30:00,10.41,10.41,10.4,10.4,139908.0,9.2335,9.2335,9.2246,9.2246,139908.0
2016-10-14 12:35:00,10.4,10.41,10.4,10.41,37158.0,9.2246,9.2335,9.2246,9.2335,37158.0
2016-10-14 12:40:00,10.41,10.41,10.41,10.41,66567.0,9.2335,9.2335,9.2335,9.2335,66567.0
2016-10-14 12:45:00,10.41,10.41,10.4,10.41,73605.0,9.2335,9.2335,9.2246,9.2335,73605.0
2016-10-14 12:50:00,10.4,10.41,10.4,10.4,172623.0,9.2246,9.2335,9.2246,9.2246,172623.0
2016-10-14 12:55:00,10.41,10.41,10.4,10.4,98637.0,9.2335,9.2335,9.2246,9.2246,98637.0
2016-10-14 13:00:00,10.4,10.4,10.39,10.39,349599.0,9.2246,9.2246,9.2157,9.2157,349599.0
2016-10-14 13:05:00,10.4,10.42,10.39,10.42,147981.0,9.2246,9.2423,9.2157,9.2423,147981.0
2016-10-14 13:10:00,10.42,10.42,10.41,10.42,122223.0,9.2423,9.2423,9.2335,9.2423,122223.0
2016-10-14 13:15:00,10.42,10.43,10.41,10.43,158424.0,9.2423,9.2512,9.2335,9.2512,158424.0
2016-10-14 13:20:00,10.42,10.44,10.41,10.42,327105.0,9.2423,9.2601,9.2335,9.2423,327105.0
2016-10-14 13:25:00,10.42,10.42,10.41,10.42,248211.0,9.2423,9.2423,9.2335,9.2423,248211.0
2016-10-14 13:30:00,10.42,10.46,10.41,10.45,248742.0,9.2423,9.2778,9.2335,9.2689,248742.0
2016-10-14 13:35:00,10.45,10.45,10.43,10.44,297798.0,9.2689,9.2689,9.2512,9.2601,297798.0
2016-10-14 13:40:00,10.44,10.44,10.43,10.43,136770.0,9.2601,9.2601,9.2512,9.2512,136770.0
2016-10-14 13:45:00,10.43,10.44,10.43,10.44,135447.0,9.2512,9.2601,9.2512,9.2601,135447.0
2016-10-14 13:50:00,10.44,10.44,10.42,10.42,291234.0,9.2601,9.2601,9.2423,9.2423,291234.0
2016-10-14 13:55:00,10.42,10.43,10.42,10.42,152217.0,9.2423,9.2512,9.2423,9.2423,152217.0
2016-10-14 14:00:00,10.42,10.42,10.41,10.41,145167.0,9.2423,9.2423,9.2335,9.2335,145167.0
2016-10-14 14:05:00,10.42,10.42,10.4,10.4,121275.0,9.2423,9.2423,9.2246,9.2246,121275.0
2016-10-14 14:10:00,10.4,10.41,10.39,10.4,316248.0,9.2246,9.2335,9.2157,9.2246,316248.0
2016-10-14 14:15:00,10.4,10.41,10.4,10.41,295284.0,9.2246,9.2335,9.2246,9.2335,295284.0
2016-10-14 14:20:00,10.41,10.42,10.4,10.42,492150.0,9.2335,9.2423,9.2246,9.2423,492150.0
2016-10-14 14:25:00,10.42,10.42,10.4,10.42,202569.0,9.2423,9.2423,9.2246,9.2423,202569.0
2016-10-14 14:30:00,10.42,10.42,10.4,10.4,172926.0,9.2423,9.2423,9.2246,9.2246,172926.0
2016-10-14 14:35:00,10.4,10.41,10.4,10.4,136374.0,9.2246,9.2335,9.2246,9.2246,136374.0
2016-10-14 14:40:00,10.4,10.41,10.4,10.4,170802.0,9.2246,9.2335,9.2246,9.2246,170802.0
2016-10-14 14:45:00,10.4,10.41,10.4,10.4,240711.0,9.2246,9.2335,9.2246,9.2246,240711.0
2016-10-14 14:50:00,10.4,10.4,10.39,10.4,252600.0,9.2246,9.2246,9.2157,9.2246,252600.0
2016-10-14 14:55:00,10.4,10.4,10.38,10.39,237621.0,9.2246,9.2246,9.2068,9.2157,237621.0
2016-10-14 15:00:00,10.38,10.4,10.38,10.39,234150.0,9.2068,9.2246,9.2068,9.2157,234150.0
2016-10-14 15:05:00,10.39,10.39,10.38,10.39,366519.0,9.2157,9.2157,9.2068,9.2157,366519.0
2016-10-14 15:10:00,10.39,10.39,10.38,10.38,391869.0,9.2157,9.2157,9.2068,9.2068,391869.0
2016-10-14 15:15:00,10.38,10.39,10.38,10.38,197976.0,9.2068,9.2157,9.2068,9.2068,197976.0
2016-10-14 15:20:00,10.38,10.39,10.38,10.39,229365.0,9.2068,9.2157,9.2068,9.2157,229365.0
2016-10-14 15:25:00,10.38,10.39,10.37,10.37,703800.0,9.2068,9.2157,9.198,9.198,703800.0
2016-10-14 15:30:00,10.38,10.38,10.36,10.37,1554564.0,9.2068,9.2068,9.1891,9.198,1554564.0
2016-10-14 15:35:00,10.37,10.38,10.37,10.38,338298.0,9.198,9.2068,9.198,9.2068,338298.0
2016-10-14 15:40:00,10.38,10.38,10.36,10.36,996813.0,9.2068,9.2068,9.1891,9.1891,996813.0
2016-10-14 15:45:00,10.36,10.37,10.36,10.36,354693.0,9.1891,9.198,9.1891,9.1891,354693.0
2016-10-14 15:50:00,10.36,10.36,10.35,10.35,1091124.0,9.1891,9.1891,9.1802,9.1802,1091124.0
2016-10-14 15:55:00,10.35,10.36,10.34,10.34,3397200.0,9.1802,9.1891,9.1714,9.1714,3397200.0
2016-10-17 09:30:00,10.35,10.38,10.34,10.35,537354.0,9.1802,9.2068,9.1714,9.1802,537354.0
2016-10-17 09:35:00,10.36,10.37,10.3,10.31,326655.0,9.1891,9.198,9.1359,9.1448,326655.0
2016-10-17 09:40:00,10.31,10.34,10.29,10.3,530088.0,9.1448,9.1714,9.127,9.1359,530088.0
2016-10-17 09:45:00,10.3,10.33,10.29,10.31,954402.0,9.1359,9.1625,9.127,9.1448,954402.0
2016-10-17 09:50:00,10.31,10.33,10.3,10.3,267336.0,9.1448,9.1625,9.1359,9.1359,267336.0
2016-10-17 09:55:00,10.31,10.33,10.31,10.31,408996.0,9.1448,9.1625,9.1448,9.1448,408996.0
2016-10-17 10:00:00,10.31,10.33,10.3,10.33,295989.0,9.1448,9.1625,9.1359,9.1625,295989.0
2016-10-17 10:05:00,10.33,10.33,10.32,10.33,251754.0,9.1625,9.1625,9.1536,9.1625,251754.0
2016-10-17 10:10:00,10.33,10.34,10.33,10.34,177705.0,9.1625,9.1714,9.1625,9.1714,177705.0
2016-10-17 10:15:00,10.34,10.36,10.34,10.35,234525.0,9.1714,9.1891,9.1714,9.1802,234525.0
2016-10-17 10:20:00,10.35,10.39,10.34,10.38,332667.0,9.1802,9.2157,9.1714,9.2068,332667.0
2016-10-17 10:25:00,10.38,10.4,10.38,10.4,322752.0,9.2068,9.2246,9.2068,9.2246,322752.0
2016-10-17 10:30:00,10.4,10.4,10.38,10.38,210843.0,9.2246,9.2246,9.2068,9.2068,210843.0
2016-10-17 10:35:00,10.38,10.39,10.38,10.38,212643.0,9.2068,9.2157,9.2068,9.2068,212643.0
2016-10-17 10:40:00,10.38,10.39,10.38,10.38,131094.0,9.2068,9.2157,9.2068,9.2068,131094.0
2016-10-17 10:45:00,10.38,10.38,10.37,10.37,340833.0,9.2068,9.2068,9.198,9.198,340833.0
2016-10-17 10:50:00,10.37,10.37,10.35,10.35,281049.0,9.198,9.198,9.1802,9.1802,281049.0
2016-10-17 10:55:00,10.35,10.36,10.35,10.36,155403.0,9.1802,9.1891,9.1802,9.1891,155403.0
2016-10-17 11:00:00,10.36,10.37,10.36,10.37,94203.0,9.1891,9.198,9.1891,9.198,94203.0
2016-10-17 11:05:00,10.37,10.38,10.36,10.37,90309.0,9.198,9.2068,9.1891,9.198,90309.0
2016-10-17 11:10:00,10.37,10.38,10.35,10.36,488286.0,9.198,9.2068,9.1802,9.1891,488286.0
2016-10-17 11:15:00,10.36,10.36,10.34,10.35,130797.0,9.1891,9.1891,9.1714,9.1802,130797.0
2016-10-17 11:20:00,10.35,10.35,10.33,10.34,138015.0,9.1802,9.1802,9.1625,9.1714,138015.0
2016-10-17 11:25:00,10.34,10.34,10.32,10.33,99990.0,9.1714,9.1714,9.1536,9.1625,99990.0
2016-10-17 11:30:00,10.33,10.33,10.32,10.32,195804.0,9.1625,9.1625,9.1536,9.1536,195804.0
2016-10-17 11:35:00,10.32,10.32,10.31,10.32,95157.0,9.1536,9.1536,9.1448,9.1536,95157.0
2016-10-17 11:40:00,10.32,10.33,10.32,10.33,95889.0,9.1536,9.1625,9.1536,9.1625,95889.0
2016-10-17 11:45:00,10.33,10.33,10.32,10.32,79920.0,9.1625,9.1625,9.1536,9.1536,79920.0
2016-10-17 11:50:00,10.32,10.33,10.32,10.33,116313.0,9.1536,9.1625,9.1536,9.1625,116313.0
2016-10-17 11:55:00,10.33,10.34,10.33,10.33,92517.0,9.1625,9.1714,9.1625,9.1625,92517.0
2016-10-17 12:00:00,10.33,10.33,10.31,10.31,84363.0,9.1625,9.1625,9.1448,9.1448,84363.0
2016-10-17 12:05:00,10.31,10.33,10.31,10.32,113955.0,9.1448,9.1625,9.1448,9.1536,113955.0
2016-10-17 12:10:00,10.32,10.33,10.32,10.32,128094.0,9.1536,9.1625,9.1536,9.1536,128094.0
2016-10-17 12:15:00,10.32,10.32,10.32,10.32,68544.0,9.1536,9.1536,9.1536,9.1536,68544.0
2016-10-17 12:20:00,10.32,10.33,10.32,10.32,70938.0,9.1536,9.1625,9.1536,9.1536,70938.0
2016-10-17 12:25:00,10.32,10.33,10.32,10.32,85146.0,9.1536,9.1625,9.1536,9.1536,85146.0
2016-10-17 12:30:00,10.32,10.32,10.31,10.31,158847.0,9.1536,9.1536,9.1448,9.1448,158847.0
2016-10-17 12:35:00,10.31,10.32,10.31,10.31,93792.0,9.1448,9.1536,9.1448,9.1448,93792.0
2016-10-17 12:40:00,10.31,10.32,10.3,10.3,186906.0,9.1448,9.1536,9.1359,9.1359,186906.0
2016-10-17 12:45:00,10.3,10.3,10.29,10.29,227100.0,9.1359,9.1359,9.127,9.127,227100.0
2016-10-17 12:50:00,10.29,10.31,10.29,10.3,134100.0,9.127,9.1448,9.127,9.1359,134100.0
2016-10-17 12:55:00,10.3,10.31,10.3,10.31,216840.0,9.1359,9.1448,9.1359,9.1448,216840.0
2016-10-17 13:00:00,10.31,10.32,10.3,10.31,130131.0,9.1448,9.1536,9.1359,9.1448,130131.0
2016-10-17 13:05:00,10.31,10.32,10.3,10.31,96681.0,9.1448,9.1536,9.1359,9.1448,96681.0
2016-10-17 13:10:00,10.32,10.32,10.3,10.31,173769.0,9.1536,9.1536,9.1359,9.1448,173769.0
2016-10-17 13:15:00,10.31,10.31,10.29,10.3,318390.0,9.1448,9.1448,9.127,9.1359,318390.0
2016-10-17 13:20:00,10.3,10.3,10.29,10.29,127365.0,9.1359,9.1359,9.127,9.127,127365.0
2016-10-17 13:25:00,10.29,10.3,10.29,10.29,64950.0,9.127,9.1359,9.127,9.127,64950.0
2016-10-17 13:30:00,10.29,10.29,10.28,10.29,83703.0,9.127,9.127,9.1181,9.127,83703.0
2016-10-17 13:35:00,10.29,10.29,10.29,10.29,163962.0,9.127,9.127,9.127,9.127,163962.0
2016-10-17 13:40:00,10.29,10.3,10.29,10.29,103836.0,9.127,9.1359,9.127,9.127,103836.0
2016-10-17 13:45:00,10.29,10.29,10.29,10.29,141183.0,9.127,9.127,9.127,9.127,141183.0
2016-10-17 13:50:00,10.29,10.29,10.28,10.28,141597.0,9.127,9.127,9.1181,9.1181,141597.0
2016-10-17 13:55:00,10.28,10.28,10.27,10.27,309627.0,9.1181,9.1181,9.1093,9.1093,309627.0
2016-10-17 14:00:00,10.27,10.3,10.27,10.29,186504.0,9.1093,9.1359,9.1093,9.127,186504.0
2016-10-17 14:05:00,10.29,10.3,10.29,10.3,361401.0,9.127,9.1359,9.127,9.1359,361401.0
2016-10-17 14:10:00,10.3,10.31,10.3,10.31,262593.0,9.1359,9.1448,9.1359,9.1448,262593.0
2016-10-17 14:15:00,10.31,10.33,10.31,10.32,315747.0,9.1448,9.1625,9.1448,9.1536,315747.0
2016-10-17 14:20:00,10.32,10.33,10.31,10.32,423897.0,9.1536,9.1625,9.1448,9.1536,423897.0
2016-10-17 14:25:00,10.32,10.33,10.32,10.33,97197.0,9.1536,9.1625,9.1536,9.1625,97197.0
2016-10-17 14:30:00,10.33,10.33,10.32,10.32,221607.0,9.1625,9.1625,9.1536,9.1536,221607.0
2016-10-17 14:35:00,10.32,10.33,10.32,10.32,344553.0,9.1536,9.1625,9.1536,9.1536,344553.0
2016-10-17 14:40:00,10.32,10.32,10.31,10.32,141465.0,9.1536,9.1536,9.1448,9.1536,141465.0
2016-10-17 14:45:00,10.32,10.33,10.32,10.33,133188.0,9.1536,9.1625,9.1536,9.1625,133188.0
2016-10-17 14:50:00,10.33,10.33,10.33,10.33,93600.0,9.1625,9.1625,9.1625,9.1625,93600.0
2016-10-17 14:55:00,10.33,10.34,10.33,10.34,206217.0,9.1625,9.1714,9.1625,9.1714,206217.0
2016-10-17 15:00:00,10.34,10.34,10.32,10.33,120621.0,9.1714,9.1714,9.1536,9.1625,120621.0
2016-10-17 15:05:00,10.33,10.33,10.32,10.33,145926.0,9.1625,9.1625,9.1536,9.1625,145926.0
2016-10-17 15:10:00,10.33,10.34,10.32,10.34,377829.0,9.1625,9.1714,9.1536,9.1714,377829.0
2016-10-17 15:15:00,10.34,10.34,10.33,10.34,244995.0,9.1714,9.1714,9.1625,9.1714,244995.0
2016-10-17 15:20:00,10.33,10.34,10.33,10.33,140262.0,9.1625,9.1714,9.1625,9.1625,140262.0
2016-10-17 15:25:00,10.33,10.34,10.33,10.33,76776.0,9.1625,9.1714,9.1625,9.1625,76776.0
2016-10-17 15:30:00,10.33,10.34,10.33,10.33,298503.0,9.1625,9.1714,9.1625,9.1625,298503.0
2016-10-17 15:35:00,10.33,10.34,10.33,10.33,250800.0,9.1625,9.1714,9.1625,9.1625,250800.0
2016-10-17 15:40:00,10.33,10.34,10.33,10.33,427185.0,9.1625,9.1714,9.1625,9.1625,427185.0
2016-10-17 15:45:00,10.33,10.34,10.33,10.34,293097.0,9.1625,9.1714,9.1625,9.1714,293097.0
2016-10-17 15:50:00,10.34,10.34,10.34,10.34,250455.0,9.1714,9.1714,9.1714,9.1714,250455.0
2016-10-17 15:55:00,10.34,10.34,10.33,10.34,1006824.0,9.1714,9.1714,9.1625,9.1714,1006824.0
2016-10-18 09:30:00,10.45,10.48,10.41,10.46,614544.0,9.2689,9.2955,9.2335,9.2778,614544.0
2016-10-18 09:35:00,10.46,10.47,10.42,10.44,220758.0,9.2778,9.2867,9.2423,9.2601,220758.0
2016-10-18 09:40:00,10.44,10.44,10.42,10.44,291321.0,9.2601,9.2601,9.2423,9.2601,291321.0
2016-10-18 09:45:00,10.44,10.44,10.42,10.42,227964.0,9.2601,9.2601,9.2423,9.2423,227964.0
2016-10-18 09:50:00,10.42,10.43,10.38,10.38,173850.0,9.2423,9.2512,9.2068,9.2068,173850.0
2016-10-18 09:55:00,10.38,10.39,10.37,10.39,575463.0,9.2068,9.2157,9.198,9.2157,575463.0
2016-10-18 10:00:00,10.39,10.4,10.38,10.39,337956.0,9.2157,9.2246,9.2068,9.2157,337956.0
2016-10-18 10:05:00,10.39,10.39,10.38,10.38,126993.0,9.2157,9.2157,9.2068,9.2068,126993.0
2016-10-18 10:10:00,10.38,10.39,10.38,10.38,101616.0,9.2068,9.2157,9.2068,9.2068,101616.0
2016-10-18 10:15:00,10.38,10.38,10.37,10.37,146262.0,9.2068,9.2068,9.198,9.198,146262.0
2016-10-18 10:20:00,10.37,10.37,10.33,10.34,149442.0,9.198,9.198,9.1625,9.1714,149442.0
2016-10-18 10:25:00,10.34,10.35,10.34,10.35,80616.0,9.1714,9.1802,9.1714,9.1802,80616.0
2016-10-18 10:30:00,10.35,10.35,10.34,10.34,84525.0,9.1802,9.1802,9.1714,9.1714,84525.0
2016-10-18 10:35:00,10.34,10.36,10.34,10.36,97971.0,9.1714,9.1891,9.1714,9.1891,97971.0
2016-10-18 10:40:00,10.36,10.36,10.35,10.35,127083.0,9.1891,9.1891,9.1802,9.1802,127083.0
2016-10-18 10:45:00,10.35,10.36,10.34,10.36,170211.0,9.1802,9.1891,9.1714,9.1891,170211.0
2016-10-18 10:50:00,10.36,10.36,10.33,10.33,134130.0,9.1891,9.1891,9.1625,9.1625,134130.0
2016-10-18 10:55:00,10.34,10.35,10.33,10.35,117969.0,9.1714,9.1802,9.1625,9.1802,117969.0
2016-10-18 11:00:00,10.35,10.36,10.35,10.35,175782.0,9.1802,9.1891,9.1802,9.1802,175782.0
2016-10-18 11:05:00,10.35,10.35,10.34,10.34,265353.0,9.1802,9.1802,9.1714,9.1714,265353.0
2016-10-18 11:10:00,10.34,10.34,10.34,10.34,79164.0,9.1714,9.1714,9.1714,9.1714,79164.0
2016-10-18 11:15:00,10.34,10.35,10.33,10.34,275940.0,9.1714,9.1802,9.1625,9.1714,275940.0
2016-10-18 11:20:00,10.34,10.34,10.34,10.34,53223.0,9.1714,9.1714,9.1714,9.1714,53223.0
2016-10-18 11:25:00,10.34,10.35,10.34,10.35,300876.0,9.1714,9.1802,9.1714,9.1802,300876.0
2016-10-18 11:30:00,10.35,10.37,10.35,10.37,370908.0,9.1802,9.198,9.1802,9.198,370908.0
2016-10-18 11:35:00,10.37,10.39,10.37,10.39,843165.0,9.198,9.2157,9.198,9.2157,843165.0
2016-10-18 11:40:00,10.4,10.4,10.39,10.39,198459.0,9.2246,9.2246,9.2157,9.2157,198459.0
2016-10-18 11:45:00,10.39,10.4,10.38,10.38,133869.0,9.2157,9.2246,9.2068,9.2068,133869.0
2016-10-18 11:50:00,10.38,10.38,10.37,10.37,152484.0,9.2068,9.2068,9.198,9.198,152484.0
2016-10-18 11:55:00,10.37,10.38,10.37,10.38,127068.0,9.198,9.2068,9.198,9.2068,127068.0
2016-10-18 12:00:00,10.38,10.39,10.38,10.38,356481.0,9.2068,9.2157,9.2068,9.2068,356481.0
2016-10-18 12:05:00,10.38,10.38,10.38,10.38,57225.0,9.2068,9.2068,9.2068,9.2068,57225.0
2016-10-18 12:10:00,10.38,10.38,10.37,10.38,157740.0,9.2068,9.2068,9.198,9.2068,157740.0
2016-10-18 12:15:00,10.38,10.38,10.38,10.38,100572.0,9.2068,9.2068,9.2068,9.2068,100572.0
2016-10-18 12:20:00,10.38,10.38,10.38,10.38,118104.0,9.2068,9.2068,9.2068,9.2068,118104.0
2016-10-18 12:25:00,10.38,10.39,10.38,10.39,330639.0,9.2068,9.2157,9.2068,9.2157,330639.0
2016-10-18 12:30:00,10.39,10.39,10.39,10.39,68190.0,9.2157,9.2157,9.2157,9.2157,68190.0
2016-10-18 12:35:00,10.39,10.39,10.39,10.39,106722.0,9.2157,9.2157,9.2157,9.2157,106722.0
2016-10-18 12:40:00,10.39,10.39,10.39,10.39,225717.0,9.2157,9.2157,9.2157,9.2157,225717.0
2016-10-18 12:45:00,10.39,10.39,10.37,10.37,243927.0,9.2157,9.2157,9.198,9.198,243927.0
2016-10-18 12:50:00,10.37,10.37,10.36,10.36,241941.0,9.198,9.198,9.1891,9.1891,241941.0
2016-10-18 12:55:00,10.36,10.37,10.35,10.36,313950.0,9.1891,9.198,9.1802,9.1891,313950.0
2016-10-18 13:00:00,10.36,10.36,10.35,10.35,269157.0,9.1891,9.1891,9.1802,9.1802,269157.0
2016-10-18 13:05:00,10.36,10.36,10.35,10.35,77511.0,9.1891,9.1891,9.1802,9.1802,77511.0
2016-10-18 13:10:00,10.36,10.36,10.35,10.36,37833.0,9.1891,9.1891,9.1802,9.1891,37833.0
2016-10-18 13:15:00,10.35,10.36,10.35,10.36,28821.0,9.1802,9.1891,9.1802,9.1891,28821.0
2016-10-18 13:20:00,10.35,10.36,10.35,10.36,39510.0,9.1802,9.1891,9.1802,9.1891,39510.0
2016-10-18 13:25:00,10.36,10.36,10.35,10.35,55299.0,9.1891,9.1891,9.1802,9.1802,55299.0
2016-10-18 13:30:00,10.35,10.35,10.33,10.33,169536.0,9.1802,9.1802,9.1625,9.1625,169536.0
2016-10-18 13:35:00,10.33,10.34,10.33,10.33,139419.0,9.1625,9.1714,9.1625,9.1625,139419.0
2016-10-18 13:40:00,10.33,10.34,10.33,10.34,154062.0,9.1625,9.1714,9.1625,9.1714,154062.0
2016-10-18 13:45:00,10.33,10.34,10.33,10.33,266949.0,9.1625,9.1714,9.1625,9.1625,266949.0
2016-10-18 13:50:00,10.33,10.33,10.32,10.33,125868.0,9.1625,9.1625,9.1536,9.1625,125868.0
2016-10-18 13:55:00,10.33,10.34,10.33,10.33,203544.0,9.1625,9.1714,9.1625,9.1625,203544.0
2016-10-18 14:00:00,10.33,10.33,10.33,10.33,114192.0,9.1625,9.1625,9.1625,9.1625,114192.0
2016-10-18 14:05:00,10.33,10.33,10.33,10.33,60837.0,9.1625,9.1625,9.1625,9.1625,60837.0
2016-10-18 14:10:00,10.33,10.33,10.32,10.32,661563.0,9.1625,9.1625,9.1536,9.1536,661563.0
2016-10-18 14:15:00,10.32,10.33,10.32,10.32,191877.0,9.1536,9.1625,9.1536,9.1536,191877.0
2016-10-18 14:20:00,10.32,10.33,10.32,10.32,121407.0,9.1536,9.1625,9.1536,9.1536,121407.0
2016-10-18 14:25:00,10.33,10.34,10.32,10.33,225864.0,9.1625,9.1714,9.1536,9.1625,225864.0
2016-10-18 14:30:00,10.33,10.33,10.33,10.33,317862.0,9.1625,9.1625,9.1625,9.1625,317862.0
2016-10-18 14:35:00,10.33,10.34,10.33,10.34,153060.0,9.1625,9.1714,9.1625,9.1714,153060.0
2016-10-18 14:40:00,10.34,10.34,10.33,10.34,120621.0,9.1714,9.1714,9.1625,9.1714,120621.0
2016-10-18 14:45:00,10.34,10.34,10.33,10.34,262479.0,9.1714,9.1714,9.1625,9.1714,262479.0
2016-10-18 14:50:00,10.34,10.34,10.33,10.34,118131.0,9.1714,9.1714,9.1625,9.1714,118131.0
2016-10-18 14:55:00,10.34,10.34,10.34,10.34,69990.0,9.1714,9.1714,9.1714,9.1714,69990.0
2016-10-18 15:00:00,10.34,10.34,10.34,10.34,85011.0,9.1714,9.1714,9.1714,9.1714,85011.0
2016-10-18 15:05:00,10.34,10.34,10.34,10.34,304524.0,9.1714,9.1714,9.1714,9.1714,304524.0
2016-10-18 15:10:00,10.34,10.34,10.34,10.34,49503.0,9.1714,9.1714,9.1714,9.1714,49503.0
2016-10-18 15:15:00,10.34,10.34,10.34,10.34,80907.0,9.1714,9.1714,9.1714,9.1714,80907.0
2016-10-18 15:20:00,10.34,10.34,10.34,10.34,437475.0,9.1714,9.1714,9.1714,9.1714,437475.0
2016-10-18 15:25:00,10.34,10.34,10.33,10.34,287523.0,9.1714,9.1714,9.1625,9.1714,287523.0
2016-10-18 15:30:00,10.34,10.34,10.34,10.34,349047.0,9.1714,9.1714,9.1714,9.1714,349047.0
2016-10-18 15:35:00,10.34,10.34,10.34,10.34,226626.0,9.1714,9.1714,9.1714,9.1714,226626.0
2016-10-18 15:40:00,10.34,10.34,10.33,10.33,436392.0,9.1714,9.1714,9.1625,9.1625,436392.0
2016-10-18 15:45:00,10.33,10.34,10.33,10.33,568491.0,9.1625,9.1714,9.1625,9.1625,568491.0
2016-10-18 15:50:00,10.34,10.34,10.33,10.33,793491.0,9.1714,9.1714,9.1625,9.1625,793491.0
2016-10-18 15:55:00,10.33,10.34,10.33,10.34,1630389.0,9.1625,9.1714,9.1625,9.1714,1630389.0
2016-10-19 09:30:00,10.17,10.39,10.17,10.38,417669.0,9.0206,9.2157,9.0206,9.2068,417669.0
2016-10-19 09:35:00,10.38,10.4,10.34,10.36,169833.0,9.2068,9.2246,9.1714,9.1891,169833.0
2016-10-19 09:40:00,10.36,10.36,10.32,10.34,248379.0,9.1891,9.1891,9.1536,9.1714,248379.0
2016-10-19 09:45:00,10.34,10.34,10.33,10.34,292269.0,9.1714,9.1714,9.1625,9.1714,292269.0
2016-10-19 09:50:00,10.34,10.37,10.34,10.36,235128.0,9.1714,9.198,9.1714,9.1891,235128.0
2016-10-19 09:55:00,10.36,10.36,10.34,10.35,173481.0,9.1891,9.1891,9.1714,9.1802,173481.0
2016-10-19 10:00:00,10.35,10.35,10.34,10.35,402900.0,9.1802,9.1802,9.1714,9.1802,402900.0
2016-10-19 10:05:00,10.35,10.36,10.34,10.36,135858.0,9.1802,9.1891,9.1714,9.1891,135858.0
2016-10-19 10:10:00,10.36,10.37,10.36,10.37,128169.0,9.1891,9.198,9.1891,9.198,128169.0
2016-10-19 10:15:00,10.37,10.37,10.36,10.37,119067.0,9.198,9.198,9.1891,9.198,119067.0
2016-10-19 10:20:00,10.37,10.37,10.36,10.37,108996.0,9.198,9.198,9.1891,9.198,108996.0
2016-10-19 10:25:00,10.37,10.37,10.36,10.37,100746.0,9.198,9.198,9.1891,9.198,100746.0
2016-10-19 10:30:00,10.37,10.37,10.36,10.36,128580.0,9.198,9.198,9.1891,9.1891,128580.0
2016-10-19 10:35:00,10.36,10.38,10.36,10.38,285972.0,9.1891,9.2068,9.1891,9.2068,285972.0
2016-10-19 10:40:00,10.38,10.4,10.38,10.4,470691.0,9.2068,9.2246,9.2068,9.2246,470691.0
2016-10-19 10:45:00,10.4,10.41,10.39,10.41,447261.0,9.2246,9.2335,9.2157,9.2335,447261.0
2016-10-19 10:50:00,10.41,10.41,10.39,10.4,360801.0,9.2335,9.2335,9.2157,9.2246,360801.0
2016-10-19 10:55:00,10.4,10.42,10.4,10.41,390132.0,9.2246,9.2423,9.2246,9.2335,390132.0
2016-10-19 11:00:00,10.41,10.42,10.41,10.41,261078.0,9.2335,9.2423,9.2335,9.2335,261078.0
2016-10-19 11:05:00,10.41,10.41,10.4,10.41,209136.0,9.2335,9.2335,9.2246,9.2335,209136.0
2016-10-19 11:10:00,10.41,10.42,10.41,10.41,164391.0,9.2335,9.2423,9.2335,9.2335,164391.0
2016-10-19 11:15:00,10.41,10.42,10.41,10.42,204591.0,9.2335,9.2423,9.2335,9.2423,204591.0
2016-10-19 11:20:00,10.42,10.42,10.4,10.41,171840.0,9.2423,9.2423,9.2246,9.2335,171840.0
2016-10-19 11:25:00,10.41,10.42,10.41,10.41,245178.0,9.2335,9.2423,9.2335,9.2335,245178.0
2016-10-19 11:30:00,10.42,10.42,10.41,10.42,227046.0,9.2423,9.2423,9.2335,9.2423,227046.0
2016-10-19 11:35:00,10.42,10.42,10.41,10.42,186243.0,9.2423,9.2423,9.2335,9.2423,186243.0
2016-10-19 11:40:00,10.42,10.42,10.41,10.42,106095.0,9.2423,9.2423,9.2335,9.2423,106095.0
2016-10-19 11:45:00,10.42,10.42,10.42,10.42,158412.0,9.2423,9.2423,9.2423,9.2423,158412.0
2016-10-19 11:50:00,10.42,10.42,10.41,10.41,147654.0,9.2423,9.2423,9.2335,9.2335,147654.0
2016-10-19 11:55:00,10.41,10.42,10.41,10.42,82056.0,9.2335,9.2423,9.2335,9.2423,82056.0
2016-10-19 12:00:00,10.41,10.42,10.41,10.42,99360.0,9.2335,9.2423,9.2335,9.2423,99360.0
2016-10-19 12:05:00,10.42,10.42,10.41,10.42,65364.0,9.2423,9.2423,9.2335,9.2423,65364.0
2016-10-19 12:10:00,10.42,10.42,10.41,10.42,89274.0,9.2423,9.2423,9.2335,9.2423,89274.0
2016-10-19 12:15:00,10.42,10.42,10.41,10.41,260169.0,9.2423,9.2423,9.2335,9.2335,260169.0
2016-10-19 12:20:00,10.41,10.42,10.41,10.42,144663.0,9.2335,9.2423,9.2335,9.2423,144663.0
2016-10-19 12:25:00,10.42,10.43,10.42,10.42,346947.0,9.2423,9.2512,9.2423,9.2423,346947.0
2016-10-19 12:30:00,10.42,10.43,10.42,10.43,68514.0,9.2423,9.2512,9.2423,9.2512,68514.0
2016-10-19 12:35:00,10.43,10.43,10.42,10.42,78978.0,9.2512,9.2512,9.2423,9.2423,78978.0
2016-10-19 12:40:00,10.42,10.42,10.41,10.41,180828.0,9.2423,9.2423,9.2335,9.2335,180828.0
2016-10-19 12:45:00,10.41,10.42,10.41,10.42,65781.0,9.2335,9.2423,9.2335,9.2423,65781.0
2016-10-19 12:50:00,10.41,10.42,10.4,10.4,80091.0,9.2335,9.2423,9.2246,9.2246,80091.0
2016-10-19 12:55:00,10.4,10.41,10.4,10.4,108900.0,9.2246,9.2335,9.2246,9.2246,108900.0
2016-10-19 13:00:00,10.4,10.4,10.39,10.4,147057.0,9.2246,9.2246,9.2157,9.2246,147057.0
2016-10-19 13:05:00,10.4,10.4,10.39,10.4,98295.0,9.2246,9.2246,9.2157,9.2246,98295.0
2016-10-19 13:10:00,10.4,10.4,10.39,10.39,111636.0,9.2246,9.2246,9.2157,9.2157,111636.0
2016-10-19 13:15:00,10.39,10.4,10.39,10.39,86640.0,9.2157,9.2246,9.2157,9.2157,86640.0
2016-10-19 13:20:00,10.39,10.4,10.39,10.39,81135.0,9.2157,9.2246,9.2157,9.2157,81135.0
2016-10-19 13:25:00,10.39,10.39,10.39,10.39,55101.0,9.2157,9.2157,9.2157,9.2157,55101.0
2016-10-19 13:30:00,10.39,10.39,10.38,10.39,121752.0,9.2157,9.2157,9.2068,9.2157,121752.0
2016-10-19 13:35:00,10.39,10.39,10.38,10.39,81315.0,9.2157,9.2157,9.2068,9.2157,81315.0
2016-10-19 13:40:00,10.39,10.39,10.39,10.39,66417.0,9.2157,9.2157,9.2157,9.2157,66417.0
2016-10-19 13:45:00,10.39,10.41,10.39,10.4,184788.0,9.2157,9.2335,9.2157,9.2246,184788.0
2016-10-19 13:50:00,10.4,10.41,10.4,10.41,171813.0,9.2246,9.2335,9.2246,9.2335,171813.0
2016-10-19 13:55:00,10.4,10.41,10.4,10.4,105642.0,9.2246,9.2335,9.2246,9.2246,105642.0
2016-10-19 14:00:00,10.4,10.42,10.4,10.41,186006.0,9.2246,9.2423,9.2246,9.2335,186006.0
2016-10-19 14:05:00,10.41,10.41,10.4,10.41,273090.0,9.2335,9.2335,9.2246,9.2335,273090.0
2016-10-19 14:10:00,10.41,10.41,10.39,10.39,128868.0,9.2335,9.2335,9.2157,9.2157,128868.0
2016-10-19 14:15:00,10.39,10.4,10.39,10.39,88446.0,9.2157,9.2246,9.2157,9.2157,88446.0
2016-10-19 14:20:00,10.39,10.39,10.38,10.38,134229.0,9.2157,9.2157,9.2068,9.2068,134229.0
2016-10-19 14:25:00,10.38,10.38,10.37,10.38,119400.0,9.2068,9.2068,9.198,9.2068,119400.0
2016-10-19 14:30:00,10.38,10.38,10.38,10.38,543876.0,9.2068,9.2068,9.2068,9.2068,543876.0
2016-10-19 14:35:00,10.38,10.39,10.38,10.39,201066.0,9.2068,9.2157,9.2068,9.2157,201066.0
2016-10-19 14:40:00,10.39,10.39,10.38,10.39,202455.0,9.2157,9.2157,9.2068,9.2157,202455.0
2016-10-19 14:45:00,10.38,10.39,10.38,10.38,159552.0,9.2068,9.2157,9.2068,9.2068,159552.0
2016-10-19 14:50:00,10.38,10.38,10.37,10.37,251466.0,9.2068,9.2068,9.198,9.198,251466.0
2016-10-19 14:55:00,10.37,10.37,10.37,10.37,65055.0,9.198,9.198,9.198,9.198,65055.0
2016-10-19 15:00:00,10.37,10.37,10.37,10.37,71574.0,9.198,9.198,9.198,9.198,71574.0
2016-10-19 15:05:00,10.37,10.37,10.37,10.37,109734.0,9.198,9.198,9.198,9.198,109734.0
2016-10-19 15:10:00,10.37,10.37,10.36,10.36,359478.0,9.198,9.198,9.1891,9.1891,359478.0
2016-10-19 15:15:00,10.37,10.37,10.36,10.37,105798.0,9.198,9.198,9.1891,9.198,105798.0
2016-10-19 15:20:00,10.37,10.37,10.37,10.37,246090.0,9.198,9.198,9.198,9.198,246090.0
2016-10-19 15:25:00,10.37,10.37,10.37,10.37,118695.0,9.198,9.198,9.198,9.198,118695.0
2016-10-19 15:30:00,10.37,10.37,10.36,10.37,264594.0,9.198,9.198,9.1891,9.198,264594.0
2016-10-19 15:35:00,10.37,10.37,10.36,10.36,209292.0,9.198,9.198,9.1891,9.1891,209292.0
2016-10-19 15:40:00,10.37,10.37,10.36,10.37,386463.0,9.198,9.198,9.1891,9.198,386463.0
2016-10-19 15:45:00,10.36,10.37,10.36,10.36,584997.0,9.1891,9.198,9.1891,9.1891,584997.0
2016-10-19 15:50:00,10.36,10.36,10.35,10.35,760341.0,9.1891,9.1891,9.1802,9.1802,760341.0
2016-10-19 15:55:00,10.35,10.36,10.35,10.36,1465953.0,9.1802,9.1891,9.1802,9.1891,1465953.0
2016-10-20 09:30:00,10.28,10.29,10.21,10.26,799992.0,9.1181,9.127,9.0561,9.1004,799992.0
2016-10-20 09:35:00,10.26,10.27,10.23,10.24,686904.0,9.1004,9.1093,9.0738,9.0827,686904.0
2016-10-20 09:40:00,10.25,10.27,10.24,10.26,584541.0,9.0915,9.1093,9.0827,9.1004,584541.0
2016-10-20 09:45:00,10.26,10.27,10.25,10.26,983382.0,9.1004,9.1093,9.0915,9.1004,983382.0
2016-10-20 09:50:00,10.26,10.28,10.25,10.26,795255.0,9.1004,9.1181,9.0915,9.1004,795255.0
2016-10-20 09:55:00,10.26,10.27,10.24,10.26,333345.0,9.1004,9.1093,9.0827,9.1004,333345.0
2016-10-20 10:00:00,10.26,10.3,10.26,10.3,213753.0,9.1004,9.1359,9.1004,9.1359,213753.0
2016-10-20 10:05:00,10.3,10.3,10.28,10.3,154308.0,9.1359,9.1359,9.1181,9.1359,154308.0
2016-10-20 10:10:00,10.29,10.3,10.28,10.29,125088.0,9.127,9.1359,9.1181,9.127,125088.0
2016-10-20 10:15:00,10.29,10.31,10.29,10.31,290418.0,9.127,9.1448,9.127,9.1448,290418.0
2016-10-20 10:20:00,10.31,10.31,10.29,10.29,191430.0,9.1448,9.1448,9.127,9.127,191430.0
2016-10-20 10:25:00,10.29,10.3,10.28,10.3,265896.0,9.127,9.1359,9.1181,9.1359,265896.0
2016-10-20 10:30:00,10.3,10.3,10.26,10.27,510990.0,9.1359,9.1359,9.1004,9.1093,510990.0
2016-10-20 10:35:00,10.27,10.27,10.25,10.26,259878.0,9.1093,9.1093,9.0915,9.1004,259878.0
2016-10-20 10:40:00,10.26,10.27,10.26,10.26,153138.0,9.1004,9.1093,9.1004,9.1004,153138.0
2016-10-20 10:45:00,10.26,10.27,10.26,10.26,313458.0,9.1004,9.1093,9.1004,9.1004,313458.0
2016-10-20 10:50:00,10.26,10.27,10.25,10.26,529215.0,9.1004,9.1093,9.0915,9.1004,529215.0
2016-10-20 10:55:00,10.26,10.26,10.23,10.25,383040.0,9.1004,9.1004,9.0738,9.0915,383040.0
2016-10-20 11:00:00,10.25,10.27,10.25,10.27,203490.0,9.0915,9.1093,9.0915,9.1093,203490.0
2016-10-20 11:05:00,10.27,10.27,10.25,10.26,670047.0,9.1093,9.1093,9.0915,9.1004,670047.0
2016-10-20 11:10:00,10.26,10.26,10.23,10.24,400353.0,9.1004,9.1004,9.0738,9.0827,400353.0
2016-10-20 11:15:00,10.24,10.26,10.23,10.25,161748.0,9.0827,9.1004,9.0738,9.0915,161748.0
2016-10-20 11:20:00,10.25,10.27,10.25,10.26,267453.0,9.0915,9.1093,9.0915,9.1004,267453.0
2016-10-20 11:25:00,10.27,10.27,10.25,10.25,560742.0,9.1093,9.1093,9.0915,9.0915,560742.0
2016-10-20 11:30:00,10.25,10.25,10.24,10.24,118434.0,9.0915,9.0915,9.0827,9.0827,118434.0
2016-10-20 11:35:00,10.24,10.24,10.23,10.24,136422.0,9.0827,9.0827,9.0738,9.0827,136422.0
2016-10-20 11:40:00,10.24,10.24,10.23,10.23,157209.0,9.0827,9.0827,9.0738,9.0738,157209.0
2016-10-20 11:45:00,10.23,10.24,10.23,10.23,654924.0,9.0738,9.0827,9.0738,9.0738,654924.0
2016-10-20 11:50:00,10.23,10.23,10.22,10.22,83940.0,9.0738,9.0738,9.0649,9.0649,83940.0
2016-10-20 11:55:00,10.23,10.23,10.21,10.21,359823.0,9.0738,9.0738,9.0561,9.0561,359823.0
2016-10-20 12:00:00,10.21,10.22,10.2,10.22,438477.0,9.0561,9.0649,9.0472,9.0649,438477.0
2016-10-20 12:05:00,10.22,10.24,10.21,10.24,341406.0,9.0649,9.0827,9.0561,9.0827,341406.0
2016-10-20 12:10:00,10.24,10.24,10.23,10.23,343122.0,9.0827,9.0827,9.0738,9.0738,343122.0
2016-10-20 12:15:00,10.23,10.24,10.23,10.23,315315.0,9.0738,9.0827,9.0738,9.0738,315315.0
2016-10-20 12:20:00,10.23,10.23,10.22,10.22,182784.0,9.0738,9.0738,9.0649,9.0649,182784.0
2016-10-20 12:25:00,10.22,10.22,10.2,10.21,209211.0,9.0649,9.0649,9.0472,9.0561,209211.0
2016-10-20 12:30:00,10.21,10.21,10.19,10.19,353985.0,9.0561,9.0561,9.0383,9.0383,353985.0
2016-10-20 12:35:00,10.19,10.21,10.19,10.21,280320.0,9.0383,9.0561,9.0383,9.0561,280320.0
2016-10-20 12:40:00,10.21,10.22,10.2,10.21,637779.0,9.0561,9.0649,9.0472,9.0561,637779.0
2016-10-20 12:45:00,10.21,10.22,10.2,10.2,171657.0,9.0561,9.0649,9.0472,9.0472,171657.0
2016-10-20 12:50:00,10.21,10.21,10.19,10.2,791604.0,9.0561,9.0561,9.0383,9.0472,791604.0
2016-10-20 12:55:00,10.2,10.21,10.18,10.19,723429.0,9.0472,9.0561,9.0294,9.0383,723429.0
2016-10-20 13:00:00,10.19,10.2,10.18,10.18,659760.0,9.0383,9.0472,9.0294,9.0294,659760.0
2016-10-20 13:05:00,10.18,10.18,10.17,10.18,210462.0,9.0294,9.0294,9.0206,9.0294,210462.0
2016-10-20 13:10:00,10.18,10.18,10.14,10.14,419088.0,9.0294,9.0294,8.994,8.994,419088.0
2016-10-20 13:15:00,10.14,10.16,10.14,10.15,346722.0,8.994,9.0117,8.994,9.0028,346722.0
2016-10-20 13:20:00,10.15,10.16,10.15,10.15,116661.0,9.0028,9.0117,9.0028,9.0028,116661.0
2016-10-20 13:25:00,10.15,10.16,10.15,10.15,134715.0,9.0028,9.0117,9.0028,9.0028,134715.0
2016-10-20 13:30:00,10.15,10.16,10.14,10.15,111957.0,9.0028,9.0117,8.994,9.0028,111957.0
2016-10-20 13:35:00,10.14,10.15,10.14,10.15,130815.0,8.994,9.0028,8.994,9.0028,130815.0
2016-10-20 13:40:00,10.15,10.15,10.14,10.14,205515.0,9.0028,9.0028,8.994,8.994,205515.0
2016-10-20 13:45:00,10.14,10.15,10.13,10.13,446646.0,8.994,9.0028,8.9851,8.9851,446646.0
2016-10-20 13:50:00,10.13,10.14,10.13,10.13,552381.0,8.9851,8.994,8.9851,8.9851,552381.0
2016-10-20 13:55:00,10.13,10.13,10.12,10.13,354066.0,8.9851,8.9851,8.9762,8.9851,354066.0
2016-10-20 14:00:00,10.12,10.13,10.12,10.13,159837.0,8.9762,8.9851,8.9762,8.9851,159837.0
2016-10-20 14:05:00,10.13,10.14,10.12,10.13,226407.0,8.9851,8.994,8.9762,8.9851,226407.0
2016-10-20 14:10:00,10.14,10.14,10.12,10.13,248730.0,8.994,8.994,8.9762,8.9851,248730.0
2016-10-20 14:15:00,10.13,10.13,10.12,10.12,231087.0,8.9851,8.9851,8.9762,8.9762,231087.0
2016-10-20 14:20:00,10.12,10.13,10.11,10.12,443229.0,8.9762,8.9851,8.9674,8.9762,443229.0
2016-10-20 14:25:00,10.12,10.12,10.12,10.12,347094.0,8.9762,8.9762,8.9762,8.9762,347094.0
2016-10-20 14:30:00,10.12,10.12,10.11,10.11,142806.0,8.9762,8.9762,8.9674,8.9674,142806.0
2016-10-20 14:35:00,10.11,10.11,10.09,10.09,301122.0,8.9674,8.9674,8.9496,8.9496,301122.0
2016-10-20 14:40:00,10.09,10.1,10.08,10.09,523917.0,8.9496,8.9585,8.9408,8.9496,523917.0
2016-10-20 14:45:00,10.09,10.1,10.08,10.1,319071.0,8.9496,8.9585,8.9408,8.9585,319071.0
2016-10-20 14:50:00,10.1,10.11,10.09,10.11,386364.0,8.9585,8.9674,8.9496,8.9674,386364.0
2016-10-20 14:55:00,10.11,10.12,10.11,10.11,308955.0,8.9674,8.9762,8.9674,8.9674,308955.0
2016-10-20 15:00:00,10.12,10.12,10.11,10.12,202629.0,8.9762,8.9762,8.9674,8.9762,202629.0
2016-10-20 15:05:00,10.11,10.12,10.11,10.11,489225.0,8.9674,8.9762,8.9674,8.9674,489225.0
2016-10-20 15:10:00,10.12,10.12,10.11,10.11,570960.0,8.9762,8.9762,8.9674,8.9674,570960.0
2016-10-20 15:15:00,10.11,10.11,10.1,10.11,542052.0,8.9674,8.9674,8.9585,8.9674,542052.0
2016-10-20 15:20:00,10.11,10.11,10.09,10.09,322827.0,8.9674,8.9674,8.9496,8.9496,322827.0
2016-10-20 15:25:00,10.09,10.1,10.08,10.09,692478.0,8.9496,8.9585,8.9408,8.9496,692478.0
2016-10-20 15:30:00,10.09,10.09,10.08,10.08,1144092.0,8.9496,8.9496,8.9408,8.9408,1144092.0
2016-10-20 15:35:00,10.08,10.08,10.07,10.08,936384.0,8.9408,8.9408,8.9319,8.9408,936384.0
2016-10-20 15:40:00,10.08,10.08,10.07,10.08,1447539.0,8.9408,8.9408,8.9319,8.9408,1447539.0
2016-10-20 15:45:00,10.07,10.09,10.07,10.09,1597869.0,8.9319,8.9496,8.9319,8.9496,1597869.0
2016-10-20 15:50:00,10.09,10.11,10.09,10.11,1973376.0,8.9496,8.9674,8.9496,8.9674,1973376.0
2016-10-20 15:55:00,10.11,10.11,10.09,10.11,4552941.0,8.9674,8.9674,8.9496,8.9674,4552941.0
2016-10-21 09:30:00,10.04,10.05,10.01,10.03,1266606.0,8.9053,8.9141,8.8787,8.8964,1266606.0
2016-10-21 09:35:00,10.03,10.05,10.02,10.04,332928.0,8.8964,8.9141,8.8875,8.9053,332928.0
2016-10-21 09:40:00,10.04,10.04,10.03,10.03,342270.0,8.9053,8.9053,8.8964,8.8964,342270.0
2016-10-21 09:45:00,10.03,10.04,10.03,10.04,455241.0,8.8964,8.9053,8.8964,8.9053,455241.0
2016-10-21 09:50:00,10.04,10.08,10.04,10.06,683040.0,8.9053,8.9408,8.9053,8.923,683040.0
2016-10-21 09:55:00,10.06,10.1,10.06,10.09,877014.0,8.923,8.9585,8.923,8.9496,877014.0
2016-10-21 10:00:00,10.09,10.09,10.06,10.06,606033.0,8.9496,8.9496,8.923,8.923,606033.0
2016-10-21 10:05:00,10.07,10.08,10.06,10.08,424662.0,8.9319,8.9408,8.923,8.9408,424662.0
2016-10-21 10:10:00,10.08,10.08,10.07,10.07,157131.0,8.9408,8.9408,8.9319,8.9319,157131.0
2016-10-21 10:15:00,10.08,10.09,10.07,10.09,367287.0,8.9408,8.9496,8.9319,8.9496,367287.0
2016-10-21 10:20:00,10.09,10.09,10.08,10.09,170046.0,8.9496,8.9496,8.9408,8.9496,170046.0
2016-10-21 10:25:00,10.09,10.09,10.08,10.09,413232.0,8.9496,8.9496,8.9408,8.9496,413232.0
2016-10-21 10:30:00,10.09,10.1,10.08,10.1,252504.0,8.9496,8.9585,8.9408,8.9585,252504.0
2016-10-21 10:35:00,10.1,10.1,10.09,10.1,186606.0,8.9585,8.9585,8.9496,8.9585,186606.0
2016-10-21 10:40:00,10.1,10.11,10.08,10.11,474918.0,8.9585,8.9674,8.9408,8.9674,474918.0
2016-10-21 10:45:00,10.11,10.12,10.11,10.11,474243.0,8.9674,8.9762,8.9674,8.9674,474243.0
2016-10-21 10:50:00,10.11,10.11,10.1,10.11,132147.0,8.9674,8.9674,8.9585,8.9674,132147.0
2016-10-21 10:55:00,10.11,10.12,10.11,10.12,409371.0,8.9674,8.9762,8.9674,8.9762,409371.0
2016-10-21 11:00:00,10.12,10.13,10.11,10.11,110733.0,8.9762,8.9851,8.9674,8.9674,110733.0
2016-10-21 11:05:00,10.11,10.12,10.11,10.11,299757.0,8.9674,8.9762,8.9674,8.9674,299757.0
2016-10-21 11:10:00,10.11,10.11,10.09,10.1,177888.0,8.9674,8.9674,8.9496,8.9585,177888.0
2016-10-21 11:15:00,10.09,10.1,10.09,10.1,123003.0,8.9496,8.9585,8.9496,8.9585,123003.0
2016-10-21 11:20:00,10.1,10.1,10.09,10.09,181143.0,8.9585,8.9585,8.9496,8.9496,181143.0
2016-10-21 11:25:00,10.09,10.11,10.09,10.11,766719.0,8.9496,8.9674,8.9496,8.9674,766719.0
2016-10-21 11:30:00,10.11,10.11,10.09,10.1,211350.0,8.9674,8.9674,8.9496,8.9585,211350.0
2016-10-21 11:35:00,10.1,10.1,10.1,10.1,41856.0,8.9585,8.9585,8.9585,8.9585,41856.0
2016-10-21 11:40:00,10.1,10.11,10.1,10.11,119736.0,8.9585,8.9674,8.9585,8.9674,119736.0
2016-10-21 11:45:00,10.11,10.13,10.1,10.12,297645.0,8.9674,8.9851,8.9585,8.9762,297645.0
2016-10-21 11:50:00,10.12,10.13,10.11,10.12,126345.0,8.9762,8.9851,8.9674,8.9762,126345.0
2016-10-21 11:55:00,10.12,10.13,10.11,10.12,111276.0,8.9762,8.9851,8.9674,8.9762,111276.0
2016-10-21 12:00:00,10.12,10.13,10.11,10.12,125661.0,8.9762,8.9851,8.9674,8.9762,125661.0
2016-10-21 12:05:00,10.12,10.12,10.11,10.12,134697.0,8.9762,8.9762,8.9674,8.9762,134697.0
2016-10-21 12:10:00,10.11,10.12,10.11,10.12,135054.0,8.9674,8.9762,8.9674,8.9762,135054.0
2016-10-21 12:15:00,10.12,10.12,10.11,10.11,80985.0,8.9762,8.9762,8.9674,8.9674,80985.0
2016-10-21 12:20:00,10.11,10.11,10.1,10.11,44541.0,8.9674,8.9674,8.9585,8.9674,44541.0
2016-10-21 12:25:00,10.11,10.11,10.1,10.1,67959.0,8.9674,8.9674,8.9585,8.9585,67959.0
2016-10-21 12:30:00,10.1,10.1,10.09,10.1,52230.0,8.9585,8.9585,8.9496,8.9585,52230.0
2016-10-21 12:35:00,10.1,10.11,10.1,10.1,104829.0,8.9585,8.9674,8.9585,8.9585,104829.0
2016-10-21 12:40:00,10.1,10.11,10.1,10.1,24645.0,8.9585,8.9674,8.9585,8.9585,24645.0
2016-10-21 12:45:00,10.1,10.11,10.1,10.11,78288.0,8.9585,8.9674,8.9585,8.9674,78288.0
2016-10-21 12:50:00,10.11,10.11,10.09,10.1,222501.0,8.9674,8.9674,8.9496,8.9585,222501.0
2016-10-21 12:55:00,10.1,10.1,10.09,10.1,77856.0,8.9585,8.9585,8.9496,8.9585,77856.0
2016-10-21 13:00:00,10.1,10.1,10.09,10.09,172914.0,8.9585,8.9585,8.9496,8.9496,172914.0
2016-10-21 13:05:00,10.09,10.1,10.09,10.1,148950.0,8.9496,8.9585,8.9496,8.9585,148950.0
2016-10-21 13:10:00,10.1,10.1,10.09,10.09,93963.0,8.9585,8.9585,8.9496,8.9496,93963.0
2016-10-21 13:15:00,10.09,10.09,10.09,10.09,44346.0,8.9496,8.9496,8.9496,8.9496,44346.0
2016-10-21 13:20:00,10.09,10.1,10.09,10.09,85053.0,8.9496,8.9585,8.9496,8.9496,85053.0
2016-10-21 13:25:00,10.09,10.09,10.08,10.08,76662.0,8.9496,8.9496,8.9408,8.9408,76662.0
2016-10-21 13:30:00,10.08,10.09,10.07,10.09,454221.0,8.9408,8.9496,8.9319,8.9496,454221.0
2016-10-21 13:35:00,10.09,10.09,10.08,10.08,141978.0,8.9496,8.9496,8.9408,8.9408,141978.0
2016-10-21 13:40:00,10.08,10.08,10.07,10.07,100434.0,8.9408,8.9408,8.9319,8.9319,100434.0
2016-10-21 13:45:00,10.07,10.08,10.07,10.08,105585.0,8.9319,8.9408,8.9319,8.9408,105585.0
2016-10-21 13:50:00,10.08,10.08,10.07,10.07,477948.0,8.9408,8.9408,8.9319,8.9319,477948.0
2016-10-21 13:55:00,10.07,10.07,10.07,10.07,115755.0,8.9319,8.9319,8.9319,8.9319,115755.0
2016-10-21 14:00:00,10.07,10.07,10.06,10.06,91695.0,8.9319,8.9319,8.923,8.923,91695.0
2016-10-21 14:05:00,10.06,10.08,10.06,10.08,243966.0,8.923,8.9408,8.923,8.9408,243966.0
2016-10-21 14:10:00,10.08,10.08,10.06,10.07,138096.0,8.9408,8.9408,8.923,8.9319,138096.0
2016-10-21 14:15:00,10.07,10.07,10.07,10.07,54258.0,8.9319,8.9319,8.9319,8.9319,54258.0
2016-10-21 14:20:00,10.07,10.07,10.06,10.07,129096.0,8.9319,8.9319,8.923,8.9319,129096.0
2016-10-21 14:25:00,10.07,10.07,10.06,10.06,131985.0,8.9319,8.9319,8.923,8.923,131985.0
2016-10-21 14:30:00,10.06,10.07,10.06,10.07,134796.0,8.923,8.9319,8.923,8.9319,134796.0
2016-10-21 14:35:00,10.07,10.08,10.06,10.08,405282.0,8.9319,8.9408,8.923,8.9408,405282.0
2016-10-21 14:40:00,10.08,10.09,10.08,10.09,759432.0,8.9408,8.9496,8.9408,8.9496,759432.0
2016-10-21 14:45:00,10.09,10.09,10.07,10.07,146004.0,8.9496,8.9496,8.9319,8.9319,146004.0
2016-10-21 14:50:00,10.08,10.08,10.07,10.08,81894.0,8.9408,8.9408,8.9319,8.9408,81894.0
2016-10-21 14:55:00,10.08,10.09,10.07,10.07,153894.0,8.9408,8.9496,8.9319,8.9319,153894.0
2016-10-21 15:00:00,10.07,10.08,10.07,10.08,87345.0,8.9319,8.9408,8.9319,8.9408,87345.0
2016-10-21 15:05:00,10.08,10.09,10.07,10.07,115023.0,8.9408,8.9496,8.9319,8.9319,115023.0
2016-10-21 15:10:00,10.07,10.08,10.07,10.08,77682.0,8.9319,8.9408,8.9319,8.9408,77682.0
2016-10-21 15:15:00,10.08,10.08,10.08,10.08,113406.0,8.9408,8.9408,8.9408,8.9408,113406.0
2016-10-21 15:20:00,10.08,10.08,10.06,10.06,228921.0,8.9408,8.9408,8.923,8.923,228921.0
2016-10-21 15:25:00,10.06,10.08,10.06,10.08,181890.0,8.923,8.9408,8.923,8.9408,181890.0
2016-10-21 15:30:00,10.08,10.08,10.07,10.08,118452.0,8.9408,8.9408,8.9319,8.9408,118452.0
2016-10-21 15:35:00,10.08,10.09,10.08,10.09,363033.0,8.9408,8.9496,8.9408,8.9496,363033.0
2016-10-21 15:40:00,10.09,10.09,10.08,10.08,463713.0,8.9496,8.9496,8.9408,8.9408,463713.0
2016-10-21 15:45:00,10.08,10.09,10.08,10.09,310836.0,8.9408,8.9496,8.9408,8.9496,310836.0
2016-10-21 15:50:00,10.09,10.1,10.09,10.1,622929.0,8.9496,8.9585,8.9496,8.9585,622929.0
2016-10-21 15:55:00,10.1,10.1,10.09,10.1,1523229.0,8.9585,8.9585,8.9496,8.9585,1523229.0
2016-10-24 09:30:00,10.19,10.22,10.18,10.2,590568.0,9.0383,9.0649,9.0294,9.0472,590568.0
2016-10-24 09:35:00,10.2,10.2,10.17,10.18,200217.0,9.0472,9.0472,9.0206,9.0294,200217.0
2016-10-24 09:40:00,10.19,10.21,10.18,10.21,248466.0,9.0383,9.0561,9.0294,9.0561,248466.0
2016-10-24 09:45:00,10.21,10.21,10.19,10.21,336612.0,9.0561,9.0561,9.0383,9.0561,336612.0
2016-10-24 09:50:00,10.21,10.22,10.19,10.19,193263.0,9.0561,9.0649,9.0383,9.0383,193263.0
2016-10-24 09:55:00,10.2,10.22,10.19,10.2,283143.0,9.0472,9.0649,9.0383,9.0472,283143.0
2016-10-24 10:00:00,10.2,10.21,10.19,10.21,400395.0,9.0472,9.0561,9.0383,9.0561,400395.0
2016-10-24 10:05:00,10.21,10.21,10.19,10.2,221283.0,9.0561,9.0561,9.0383,9.0472,221283.0
2016-10-24 10:10:00,10.2,10.2,10.19,10.19,222786.0,9.0472,9.0472,9.0383,9.0383,222786.0
2016-10-24 10:15:00,10.19,10.2,10.18,10.18,230886.0,9.0383,9.0472,9.0294,9.0294,230886.0
2016-10-24 10:20:00,10.19,10.19,10.18,10.19,224661.0,9.0383,9.0383,9.0294,9.0383,224661.0
2016-10-24 10:25:00,10.19,10.2,10.18,10.18,406866.0,9.0383,9.0472,9.0294,9.0294,406866.0
2016-10-24 10:30:00,10.18,10.2,10.17,10.19,294891.0,9.0294,9.0472,9.0206,9.0383,294891.0
2016-10-24 10:35:00,10.18,10.2,10.18,10.19,617244.0,9.0294,9.0472,9.0294,9.0383,617244.0
2016-10-24 10:40:00,10.19,10.19,10.16,10.17,155325.0,9.0383,9.0383,9.0117,9.0206,155325.0
2016-10-24 10:45:00,10.17,10.18,10.17,10.18,236895.0,9.0206,9.0294,9.0206,9.0294,236895.0
2016-10-24 10:50:00,10.18,10.2,10.18,10.19,480663.0,9.0294,9.0472,9.0294,9.0383,480663.0
2016-10-24 10:55:00,10.19,10.21,10.18,10.2,193413.0,9.0383,9.0561,9.0294,9.0472,193413.0
2016-10-24 11:00:00,10.2,10.22,10.2,10.21,186945.0,9.0472,9.0649,9.0472,9.0561,186945.0
2016-10-24 11:05:00,10.21,10.22,10.2,10.21,226098.0,9.0561,9.0649,9.0472,9.0561,226098.0
2016-10-24 11:10:00,10.21,10.23,10.21,10.22,197754.0,9.0561,9.0738,9.0561,9.0649,197754.0
2016-10-24 11:15:00,10.22,10.23,10.21,10.22,225642.0,9.0649,9.0738,9.0561,9.0649,225642.0
2016-10-24 11:20:00,10.22,10.23,10.19,10.2,312072.0,9.0649,9.0738,9.0383,9.0472,312072.0
2016-10-24 11:25:00,10.2,10.2,10.18,10.19,395535.0,9.0472,9.0472,9.0294,9.0383,395535.0
2016-10-24 11:30:00,10.19,10.2,10.19,10.2,237126.0,9.0383,9.0472,9.0383,9.0472,237126.0
2016-10-24 11:35:00,10.2,10.2,10.16,10.16,394278.0,9.0472,9.0472,9.0117,9.0117,394278.0
2016-10-24 11:40:00,10.16,10.16,10.15,10.16,1249581.0,9.0117,9.0117,9.0028,9.0117,1249581.0
2016-10-24 11:45:00,10.16,10.16,10.15,10.16,229086.0,9.0117,9.0117,9.0028,9.0117,229086.0
2016-10-24 11:50:00,10.16,10.17,10.15,10.17,167349.0,9.0117,9.0206,9.0028,9.0206,167349.0
2016-10-24 11:55:00,10.17,10.17,10.15,10.16,992100.0,9.0206,9.0206,9.0028,9.0117,992100.0
2016-10-24 12:00:00,10.16,10.16,10.15,10.16,127575.0,9.0117,9.0117,9.0028,9.0117,127575.0
2016-10-24 12:05:00,10.16,10.17,10.15,10.17,405393.0,9.0117,9.0206,9.0028,9.0206,405393.0
2016-10-24 12:10:00,10.17,10.17,10.16,10.17,216498.0,9.0206,9.0206,9.0117,9.0206,216498.0
2016-10-24 12:15:00,10.17,10.17,10.16,10.17,567633.0,9.0206,9.0206,9.0117,9.0206,567633.0
2016-10-24 12:20:00,10.17,10.17,10.15,10.15,136851.0,9.0206,9.0206,9.0028,9.0028,136851.0
2016-10-24 12:25:00,10.15,10.16,10.15,10.16,101142.0,9.0028,9.0117,9.0028,9.0117,101142.0
2016-10-24 12:30:00,10.15,10.16,10.15,10.15,63201.0,9.0028,9.0117,9.0028,9.0028,63201.0
2016-10-24 12:35:00,10.15,10.16,10.15,10.15,181362.0,9.0028,9.0117,9.0028,9.0028,181362.0
2016-10-24 12:40:00,10.15,10.15,10.14,10.15,96093.0,9.0028,9.0028,8.994,9.0028,96093.0
2016-10-24 12:45:00,10.15,10.15,10.14,10.15,114138.0,9.0028,9.0028,8.994,9.0028,114138.0
2016-10-24 12:50:00,10.15,10.16,10.15,10.15,84228.0,9.0028,9.0117,9.0028,9.0028,84228.0
2016-10-24 12:55:00,10.15,10.16,10.15,10.16,91479.0,9.0028,9.0117,9.0028,9.0117,91479.0
2016-10-24 13:00:00,10.15,10.16,10.15,10.16,42486.0,9.0028,9.0117,9.0028,9.0117,42486.0
2016-10-24 13:05:00,10.16,10.16,10.16,10.16,22290.0,9.0117,9.0117,9.0117,9.0117,22290.0
2016-10-24 13:10:00,10.16,10.16,10.16,10.16,21666.0,9.0117,9.0117,9.0117,9.0117,21666.0
2016-10-24 13:15:00,10.16,10.16,10.15,10.15,114921.0,9.0117,9.0117,9.0028,9.0028,114921.0
2016-10-24 13:20:00,10.15,10.16,10.15,10.15,104283.0,9.0028,9.0117,9.0028,9.0028,104283.0
2016-10-24 13:25:00,10.15,10.15,10.15,10.15,78684.0,9.0028,9.0028,9.0028,9.0028,78684.0
2016-10-24 13:30:00,10.15,10.15,10.15,10.15,178740.0,9.0028,9.0028,9.0028,9.0028,178740.0
2016-10-24 13:35:00,10.15,10.15,10.15,10.15,61527.0,9.0028,9.0028,9.0028,9.0028,61527.0
2016-10-24 13:40:00,10.15,10.15,10.15,10.15,39528.0,9.0028,9.0028,9.0028,9.0028,39528.0
2016-10-24 13:45:00,10.15,10.15,10.15,10.15,204063.0,9.0028,9.0028,9.0028,9.0028,204063.0
2016-10-24 13:50:00,10.15,10.16,10.15,10.15,302811.0,9.0028,9.0117,9.0028,9.0028,302811.0
2016-10-24 13:55:00,10.15,10.15,10.14,10.14,72597.0,9.0028,9.0028,8.994,8.994,72597.0
2016-10-24 14:00:00,10.14,10.15,10.14,10.15,79731.0,8.994,9.0028,8.994,9.0028,79731.0
2016-10-24 14:05:00,10.15,10.15,10.14,10.15,74301.0,9.0028,9.0028,8.994,9.0028,74301.0
2016-10-24 14:10:00,10.14,10.15,10.14,10.15,41205.0,8.994,9.0028,8.994,9.0028,41205.0
2016-10-24 14:15:00,10.15,10.15,10.13,10.13,605394.0,9.0028,9.0028,8.9851,8.9851,605394.0
2016-10-24 14:20:00,10.13,10.14,10.13,10.14,91032.0,8.9851,8.994,8.9851,8.994,91032.0
2016-10-24 14:25:00,10.14,10.14,10.14,10.14,249177.0,8.994,8.994,8.994,8.994,249177.0
2016-10-24 14:30:00,10.14,10.14,10.14,10.14,56676.0,8.994,8.994,8.994,8.994,56676.0
2016-10-24 14:35:00,10.14,10.14,10.14,10.14,53778.0,8.994,8.994,8.994,8.994,53778.0
2016-10-24 14:40:00,10.14,10.14,10.14,10.14,44772.0,8.994,8.994,8.994,8.994,44772.0
2016-10-24 14:45:00,10.14,10.15,10.14,10.15,210855.0,8.994,9.0028,8.994,9.0028,210855.0
2016-10-24 14:50:00,10.14,10.15,10.14,10.15,80400.0,8.994,9.0028,8.994,9.0028,80400.0
2016-10-24 14:55:00,10.15,10.16,10.15,10.15,125799.0,9.0028,9.0117,9.0028,9.0028,125799.0
2016-10-24 15:00:00,10.16,10.16,10.15,10.15,160422.0,9.0117,9.0117,9.0028,9.0028,160422.0
2016-10-24 15:05:00,10.15,10.16,10.15,10.16,72909.0,9.0028,9.0117,9.0028,9.0117,72909.0
2016-10-24 15:10:00,10.16,10.16,10.15,10.15,148917.0,9.0117,9.0117,9.0028,9.0028,148917.0
2016-10-24 15:15:00,10.15,10.16,10.15,10.15,129033.0,9.0028,9.0117,9.0028,9.0028,129033.0
2016-10-24 15:20:00,10.15,10.15,10.15,10.15,411072.0,9.0028,9.0028,9.0028,9.0028,411072.0
2016-10-24 15:25:00,10.15,10.15,10.15,10.15,418035.0,9.0028,9.0028,9.0028,9.0028,418035.0
2016-10-24 15:30:00,10.15,10.15,10.15,10.15,261825.0,9.0028,9.0028,9.0028,9.0028,261825.0
2016-10-24 15:35:00,10.15,10.15,10.15,10.15,765798.0,9.0028,9.0028,9.0028,9.0028,765798.0
2016-10-24 15:40:00,10.15,10.16,10.14,10.14,711825.0,9.0028,9.0117,8.994,8.994,711825.0
2016-10-24 15:45:00,10.14,10.14,10.14,10.14,607335.0,8.994,8.994,8.994,8.994,607335.0
2016-10-24 15:50:00,10.14,10.15,10.13,10.14,1780161.0,8.994,9.0028,8.9851,8.994,1780161.0
2016-10-24 15:55:00,10.13,10.14,10.13,10.14,2753208.0,8.9851,8.994,8.9851,8.994,2753208.0
2016-10-25 09:30:00,10.11,10.15,10.05,10.13,289992.0,8.9674,9.0028,8.9141,8.9851,289992.0
2016-10-25 09:35:00,10.13,10.16,10.13,10.16,191301.0,8.9851,9.0117,8.9851,9.0117,191301.0
2016-10-25 09:40:00,10.16,10.16,10.14,10.14,274029.0,9.0117,9.0117,8.994,8.994,274029.0
2016-10-25 09:45:00,10.15,10.15,10.13,10.14,1340256.0,9.0028,9.0028,8.9851,8.994,1340256.0
2016-10-25 09:50:00,10.14,10.14,10.11,10.12,174321.0,8.994,8.994,8.9674,8.9762,174321.0
2016-10-25 09:55:00,10.12,10.12,10.11,10.11,170181.0,8.9762,8.9762,8.9674,8.9674,170181.0
2016-10-25 10:00:00,10.11,10.11,10.1,10.1,401874.0,8.9674,8.9674,8.9585,8.9585,401874.0
2016-10-25 10:05:00,10.1,10.12,10.1,10.12,300678.0,8.9585,8.9762,8.9585,8.9762,300678.0
2016-10-25 10:10:00,10.11,10.13,10.11,10.13,163512.0,8.9674,8.9851,8.9674,8.9851,163512.0
2016-10-25 10:15:00,10.13,10.14,10.12,10.14,153807.0,8.9851,8.994,8.9762,8.994,153807.0
2016-10-25 10:20:00,10.14,10.14,10.13,10.13,137460.0,8.994,8.994,8.9851,8.9851,137460.0
2016-10-25 10:25:00,10.13,10.14,10.12,10.13,139206.0,8.9851,8.994,8.9762,8.9851,139206.0
2016-10-25 10:30:00,10.13,10.14,10.12,10.13,252993.0,8.9851,8.994,8.9762,8.9851,252993.0
2016-10-25 10:35:00,10.12,10.13,10.12,10.12,162273.0,8.9762,8.9851,8.9762,8.9762,162273.0
2016-10-25 10:40:00,10.12,10.12,10.11,10.11,293241.0,8.9762,8.9762,8.9674,8.9674,293241.0
2016-10-25 10:45:00,10.11,10.12,10.1,10.12,155796.0,8.9674,8.9762,8.9585,8.9762,155796.0
2016-10-25 10:50:00,10.12,10.12,10.1,10.11,130914.0,8.9762,8.9762,8.9585,8.9674,130914.0
2016-10-25 10:55:00,10.1,10.11,10.1,10.11,215154.0,8.9585,8.9674,8.9585,8.9674,215154.0
2016-10-25 11:00:00,10.11,10.12,10.11,10.12,161610.0,8.9674,8.9762,8.9674,8.9762,161610.0
2016-10-25 11:05:00,10.12,10.13,10.12,10.13,171678.0,8.9762,8.9851,8.9762,8.9851,171678.0
2016-10-25 11:10:00,10.13,10.14,10.13,10.13,255399.0,8.9851,8.994,8.9851,8.9851,255399.0
2016-10-25 11:15:00,10.13,10.14,10.13,10.13,226431.0,8.9851,8.994,8.9851,8.9851,226431.0
2016-10-25 11:20:00,10.13,10.14,10.13,10.14,213963.0,8.9851,8.994,8.9851,8.994,213963.0
2016-10-25 11:25:00,10.14,10.15,10.13,10.15,350415.0,8.994,9.0028,8.9851,9.0028,350415.0
2016-10-25 11:30:00,10.15,10.16,10.14,10.16,184383.0,9.0028,9.0117,8.994,9.0117,184383.0
2016-10-25 11:35:00,10.16,10.17,10.16,10.17,142842.0,9.0117,9.0206,9.0117,9.0206,142842.0
2016-10-25 11:40:00,10.17,10.18,10.17,10.17,534150.0,9.0206,9.0294,9.0206,9.0206,534150.0
2016-10-25 11:45:00,10.17,10.19,10.17,10.19,113322.0,9.0206,9.0383,9.0206,9.0383,113322.0
2016-10-25 11:50:00,10.19,10.19,10.18,10.19,225480.0,9.0383,9.0383,9.0294,9.0383,225480.0
2016-10-25 11:55:00,10.19,10.2,10.19,10.2,184902.0,9.0383,9.0472,9.0383,9.0472,184902.0
2016-10-25 12:00:00,10.2,10.21,10.19,10.21,233637.0,9.0472,9.0561,9.0383,9.0561,233637.0
2016-10-25 12:05:00,10.21,10.21,10.19,10.2,374409.0,9.0561,9.0561,9.0383,9.0472,374409.0
2016-10-25 12:10:00,10.2,10.22,10.2,10.22,281265.0,9.0472,9.0649,9.0472,9.0649,281265.0
2016-10-25 12:15:00,10.22,10.22,10.21,10.22,220743.0,9.0649,9.0649,9.0561,9.0649,220743.0
2016-10-25 12:20:00,10.22,10.22,10.21,10.22,269286.0,9.0649,9.0649,9.0561,9.0649,269286.0
2016-10-25 12:25:00,10.22,10.24,10.21,10.24,335451.0,9.0649,9.0827,9.0561,9.0827,335451.0
2016-10-25 12:30:00,10.24,10.26,10.23,10.26,400779.0,9.0827,9.1004,9.0738,9.1004,400779.0
2016-10-25 12:35:00,10.26,10.26,10.24,10.25,227178.0,9.1004,9.1004,9.0827,9.0915,227178.0
2016-10-25 12:40:00,10.25,10.25,10.23,10.24,244212.0,9.0915,9.0915,9.0738,9.0827,244212.0
2016-10-25 12:45:00,10.24,10.26,10.24,10.26,226581.0,9.0827,9.1004,9.0827,9.1004,226581.0
2016-10-25 12:50:00,10.26,10.27,10.25,10.27,265956.0,9.1004,9.1093,9.0915,9.1093,265956.0
2016-10-25 12:55:00,10.27,10.28,10.26,10.28,325737.0,9.1093,9.1181,9.1004,9.1181,325737.0
2016-10-25 13:00:00,10.28,10.28,10.26,10.27,240522.0,9.1181,9.1181,9.1004,9.1093,240522.0
2016-10-25 13:05:00,10.27,10.29,10.27,10.28,443274.0,9.1093,9.127,9.1093,9.1181,443274.0
2016-10-25 13:10:00,10.28,10.29,10.28,10.29,172395.0,9.1181,9.127,9.1181,9.127,172395.0
2016-10-25 13:15:00,10.29,10.31,10.29,10.29,513441.0,9.127,9.1448,9.127,9.127,513441.0
2016-10-25 13:20:00,10.29,10.3,10.29,10.3,135417.0,9.127,9.1359,9.127,9.1359,135417.0
2016-10-25 13:25:00,10.3,10.3,10.29,10.3,164235.0,9.1359,9.1359,9.127,9.1359,164235.0
2016-10-25 13:30:00,10.3,10.3,10.3,10.3,73212.0,9.1359,9.1359,9.1359,9.1359,73212.0
2016-10-25 13:35:00,10.3,10.3,10.29,10.29,228306.0,9.1359,9.1359,9.127,9.127,228306.0
2016-10-25 13:40:00,10.29,10.3,10.29,10.3,506304.0,9.127,9.1359,9.127,9.1359,506304.0
2016-10-25 13:45:00,10.29,10.31,10.29,10.31,102951.0,9.127,9.1448,9.127,9.1448,102951.0
2016-10-25 13:50:00,10.3,10.31,10.3,10.3,445368.0,9.1359,9.1448,9.1359,9.1359,445368.0
2016-10-25 13:55:00,10.3,10.31,10.29,10.31,372876.0,9.1359,9.1448,9.127,9.1448,372876.0
2016-10-25 14:00:00,10.31,10.31,10.3,10.31,566802.0,9.1448,9.1448,9.1359,9.1448,566802.0
2016-10-25 14:05:00,10.31,10.31,10.3,10.31,255555.0,9.1448,9.1448,9.1359,9.1448,255555.0
2016-10-25 14:10:00,10.31,10.31,10.3,10.31,365604.0,9.1448,9.1448,9.1359,9.1448,365604.0
2016-10-25 14:15:00,10.31,10.32,10.31,10.32,299256.0,9.1448,9.1536,9.1448,9.1536,299256.0
2016-10-25 14:20:00,10.32,10.33,10.32,10.32,323508.0,9.1536,9.1625,9.1536,9.1536,323508.0
2016-10-25 14:25:00,10.33,10.33,10.32,10.33,222873.0,9.1625,9.1625,9.1536,9.1625,222873.0
2016-10-25 14:30:00,10.33,10.33,10.32,10.33,154779.0,9.1625,9.1625,9.1536,9.1625,154779.0
2016-10-25 14:35:00,10.33,10.34,10.32,10.34,203862.0,9.1625,9.1714,9.1536,9.1714,203862.0
2016-10-25 14:40:00,10.34,10.34,10.33,10.33,204702.0,9.1714,9.1714,9.1625,9.1625,204702.0
2016-10-25 14:45:00,10.33,10.34,10.33,10.33,311163.0,9.1625,9.1714,9.1625,9.1625,311163.0
2016-10-25 14:50:00,10.33,10.33,10.31,10.31,270552.0,9.1625,9.1625,9.1448,9.1448,270552.0
2016-10-25 14:55:00,10.31,10.32,10.31,10.32,314619.0,9.1448,9.1536,9.1448,9.1536,314619.0
2016-10-25 15:00:00,10.32,10.33,10.31,10.33,297165.0,9.1536,9.1625,9.1448,9.1625,297165.0
2016-10-25 15:05:00,10.33,10.33,10.32,10.33,334326.0,9.1625,9.1625,9.1536,9.1625,334326.0
2016-10-25 15:10:00,10.33,10.33,10.32,10.32,277134.0,9.1625,9.1625,9.1536,9.1536,277134.0
2016-10-25 15:15:00,10.32,10.32,10.29,10.29,544854.0,9.1536,9.1536,9.127,9.127,544854.0
2016-10-25 15:20:00,10.29,10.31,10.29,10.3,214458.0,9.127,9.1448,9.127,9.1359,214458.0
2016-10-25 15:25:00,10.31,10.31,10.29,10.29,518328.0,9.1448,9.1448,9.127,9.127,518328.0
2016-10-25 15:30:00,10.29,10.3,10.29,10.3,298581.0,9.127,9.1359,9.127,9.1359,298581.0
2016-10-25 15:35:00,10.3,10.3,10.29,10.29,457656.0,9.1359,9.1359,9.127,9.127,457656.0
2016-10-25 15:40:00,10.29,10.3,10.28,10.28,489354.0,9.127,9.1359,9.1181,9.1181,489354.0
2016-10-25 15:45:00,10.28,10.29,10.28,10.29,512385.0,9.1181,9.127,9.1181,9.127,512385.0
2016-10-25 15:50:00,10.29,10.29,10.28,10.28,619074.0,9.127,9.127,9.1181,9.1181,619074.0
2016-10-25 15:55:00,10.28,10.29,10.28,10.28,1537233.0,9.1181,9.127,9.1181,9.1181,1537233.0
2016-10-26 09:30:00,10.26,10.28,10.21,10.26,522474.0,9.1004,9.1181,9.0561,9.1004,522474.0
2016-10-26 09:35:00,10.26,10.27,10.2,10.22,355596.0,9.1004,9.1093,9.0472,9.0649,355596.0
2016-10-26 09:40:00,10.22,10.25,10.21,10.23,358881.0,9.0649,9.0915,9.0561,9.0738,358881.0
2016-10-26 09:45:00,10.23,10.23,10.2,10.21,454299.0,9.0738,9.0738,9.0472,9.0561,454299.0
2016-10-26 09:50:00,10.2,10.21,10.18,10.2,357336.0,9.0472,9.0561,9.0294,9.0472,357336.0
2016-10-26 09:55:00,10.2,10.2,10.17,10.18,295782.0,9.0472,9.0472,9.0206,9.0294,295782.0
2016-10-26 10:00:00,10.18,10.19,10.17,10.18,299478.0,9.0294,9.0383,9.0206,9.0294,299478.0
2016-10-26 10:05:00,10.18,10.19,10.15,10.16,455628.0,9.0294,9.0383,9.0028,9.0117,455628.0
2016-10-26 10:10:00,10.16,10.16,10.13,10.14,380274.0,9.0117,9.0117,8.9851,8.994,380274.0
2016-10-26 10:15:00,10.14,10.14,10.13,10.13,355041.0,8.994,8.994,8.9851,8.9851,355041.0
2016-10-26 10:20:00,10.13,10.14,10.13,10.13,480441.0,8.9851,8.994,8.9851,8.9851,480441.0
2016-10-26 10:25:00,10.13,10.13,10.11,10.13,625143.0,8.9851,8.9851,8.9674,8.9851,625143.0
2016-10-26 10:30:00,10.13,10.15,10.12,10.14,482514.0,8.9851,9.0028,8.9762,8.994,482514.0
2016-10-26 10:35:00,10.14,10.17,10.14,10.15,714180.0,8.994,9.0206,8.994,9.0028,714180.0
2016-10-26 10:40:00,10.16,10.17,10.15,10.15,340107.0,9.0117,9.0206,9.0028,9.0028,340107.0
2016-10-26 10:45:00,10.15,10.16,10.13,10.14,298164.0,9.0028,9.0117,8.9851,8.994,298164.0
2016-10-26 10:50:00,10.14,10.14,10.13,10.14,324540.0,8.994,8.994,8.9851,8.994,324540.0
2016-10-26 10:55:00,10.14,10.17,10.13,10.16,280731.0,8.994,9.0206,8.9851,9.0117,280731.0
2016-10-26 11:00:00,10.17,10.18,10.16,10.17,493674.0,9.0206,9.0294,9.0117,9.0206,493674.0
2016-10-26 11:05:00,10.17,10.2,10.17,10.19,322668.0,9.0206,9.0472,9.0206,9.0383,322668.0
2016-10-26 11:10:00,10.19,10.19,10.17,10.18,216822.0,9.0383,9.0383,9.0206,9.0294,216822.0
2016-10-26 11:15:00,10.18,10.19,10.17,10.17,305640.0,9.0294,9.0383,9.0206,9.0206,305640.0
2016-10-26 11:20:00,10.17,10.17,10.16,10.16,260106.0,9.0206,9.0206,9.0117,9.0117,260106.0
2016-10-26 11:25:00,10.16,10.18,10.16,10.18,198186.0,9.0117,9.0294,9.0117,9.0294,198186.0
2016-10-26 11:30:00,10.18,10.19,10.18,10.18,208155.0,9.0294,9.0383,9.0294,9.0294,208155.0
2016-10-26 11:35:00,10.18,10.18,10.17,10.17,172659.0,9.0294,9.0294,9.0206,9.0206,172659.0
2016-10-26 11:40:00,10.17,10.17,10.16,10.16,873417.0,9.0206,9.0206,9.0117,9.0117,873417.0
2016-10-26 11:45:00,10.16,10.18,10.16,10.17,273825.0,9.0117,9.0294,9.0117,9.0206,273825.0
2016-10-26 11:50:00,10.17,10.19,10.17,10.18,482160.0,9.0206,9.0383,9.0206,9.0294,482160.0
2016-10-26 11:55:00,10.18,10.19,10.17,10.18,236037.0,9.0294,9.0383,9.0206,9.0294,236037.0
2016-10-26 12:00:00,10.18,10.19,10.17,10.17,144450.0,9.0294,9.0383,9.0206,9.0206,144450.0
2016-10-26 12:05:00,10.18,10.18,10.17,10.18,217035.0,9.0294,9.0294,9.0206,9.0294,217035.0
2016-10-26 12:10:00,10.18,10.18,10.17,10.18,141060.0,9.0294,9.0294,9.0206,9.0294,141060.0
2016-10-26 12:15:00,10.18,10.18,10.17,10.18,175002.0,9.0294,9.0294,9.0206,9.0294,175002.0
2016-10-26 12:20:00,10.18,10.19,10.18,10.18,227865.0,9.0294,9.0383,9.0294,9.0294,227865.0
2016-10-26 12:25:00,10.18,10.18,10.17,10.17,112659.0,9.0294,9.0294,9.0206,9.0206,112659.0
2016-10-26 12:30:00,10.18,10.18,10.17,10.17,83913.0,9.0294,9.0294,9.0206,9.0206,83913.0
2016-10-26 12:35:00,10.17,10.18,10.17,10.17,152781.0,9.0206,9.0294,9.0206,9.0206,152781.0
2016-10-26 12:40:00,10.17,10.18,10.17,10.18,73404.0,9.0206,9.0294,9.0206,9.0294,73404.0
2016-10-26 12:45:00,10.18,10.2,10.18,10.2,107193.0,9.0294,9.0472,9.0294,9.0472,107193.0
2016-10-26 12:50:00,10.2,10.2,10.19,10.19,249585.0,9.0472,9.0472,9.0383,9.0383,249585.0
2016-10-26 12:55:00,10.19,10.2,10.19,10.19,64485.0,9.0383,9.0472,9.0383,9.0383,64485.0
2016-10-26 13:00:00,10.19,10.19,10.18,10.18,377718.0,9.0383,9.0383,9.0294,9.0294,377718.0
2016-10-26 13:05:00,10.18,10.18,10.17,10.17,185769.0,9.0294,9.0294,9.0206,9.0206,185769.0
2016-10-26 13:10:00,10.17,10.17,10.16,10.16,133617.0,9.0206,9.0206,9.0117,9.0117,133617.0
2016-10-26 13:15:00,10.16,10.17,10.16,10.16,128760.0,9.0117,9.0206,9.0117,9.0117,128760.0
2016-10-26 13:20:00,10.16,10.16,10.16,10.16,95868.0,9.0117,9.0117,9.0117,9.0117,95868.0
2016-10-26 13:25:00,10.16,10.16,10.16,10.16,153534.0,9.0117,9.0117,9.0117,9.0117,153534.0
2016-10-26 13:30:00,10.16,10.16,10.15,10.16,225351.0,9.0117,9.0117,9.0028,9.0117,225351.0
2016-10-26 13:35:00,10.16,10.16,10.15,10.15,130089.0,9.0117,9.0117,9.0028,9.0028,130089.0
2016-10-26 13:40:00,10.15,10.15,10.14,10.14,215247.0,9.0028,9.0028,8.994,8.994,215247.0
2016-10-26 13:45:00,10.14,10.15,10.14,10.14,157521.0,8.994,9.0028,8.994,8.994,157521.0
2016-10-26 13:50:00,10.14,10.15,10.13,10.13,265254.0,8.994,9.0028,8.9851,8.9851,265254.0
2016-10-26 13:55:00,10.13,10.13,10.12,10.13,194823.0,8.9851,8.9851,8.9762,8.9851,194823.0
2016-10-26 14:00:00,10.13,10.13,10.12,10.13,331119.0,8.9851,8.9851,8.9762,8.9851,331119.0
2016-10-26 14:05:00,10.13,10.14,10.12,10.13,328275.0,8.9851,8.994,8.9762,8.9851,328275.0
2016-10-26 14:10:00,10.13,10.14,10.13,10.14,164067.0,8.9851,8.994,8.9851,8.994,164067.0
2016-10-26 14:15:00,10.14,10.14,10.12,10.13,234159.0,8.994,8.994,8.9762,8.9851,234159.0
2016-10-26 14:20:00,10.13,10.13,10.13,10.13,120756.0,8.9851,8.9851,8.9851,8.9851,120756.0
2016-10-26 14:25:00,10.13,10.13,10.11,10.12,396564.0,8.9851,8.9851,8.9674,8.9762,396564.0
2016-10-26 14:30:00,10.12,10.13,10.12,10.13,416409.0,8.9762,8.9851,8.9762,8.9851,416409.0
2016-10-26 14:35:00,10.13,10.14,10.12,10.14,282093.0,8.9851,8.994,8.9762,8.994,282093.0
2016-10-26 14:40:00,10.14,10.14,10.13,10.14,101598.0,8.994,8.994,8.9851,8.994,101598.0
2016-10-26 14:45:00,10.13,10.14,10.13,10.14,173040.0,8.9851,8.994,8.9851,8.994,173040.0
2016-10-26 14:50:00,10.13,10.14,10.13,10.14,218211.0,8.9851,8.994,8.9851,8.994,218211.0
2016-10-26 14:55:00,10.14,10.15,10.13,10.14,247140.0,8.994,9.0028,8.9851,8.994,247140.0
2016-10-26 15:00:00,10.14,10.14,10.13,10.14,246198.0,8.994,8.994,8.9851,8.994,246198.0
2016-10-26 15:05:00,10.13,10.14,10.13,10.13,225480.0,8.9851,8.994,8.9851,8.9851,225480.0
2016-10-26 15:10:00,10.13,10.13,10.13,10.13,128310.0,8.9851,8.9851,8.9851,8.9851,128310.0
2016-10-26 15:15:00,10.13,10.15,10.13,10.14,398508.0,8.9851,9.0028,8.9851,8.994,398508.0
2016-10-26 15:20:00,10.14,10.15,10.14,10.15,257217.0,8.994,9.0028,8.994,9.0028,257217.0
2016-10-26 15:25:00,10.15,10.15,10.14,10.14,232827.0,9.0028,9.0028,8.994,8.994,232827.0
2016-10-26 15:30:00,10.14,10.15,10.14,10.14,539391.0,8.994,9.0028,8.994,8.994,539391.0
2016-10-26 15:35:00,10.14,10.14,10.13,10.14,597123.0,8.994,8.994,8.9851,8.994,597123.0
2016-10-26 15:40:00,10.14,10.14,10.13,10.14,813498.0,8.994,8.994,8.9851,8.994,813498.0
2016-10-26 15:45:00,10.13,10.14,10.13,10.14,253974.0,8.9851,8.994,8.9851,8.994,253974.0
2016-10-26 15:50:00,10.14,10.14,10.12,10.12,878268.0,8.994,8.994,8.9762,8.9762,878268.0
2016-10-26 15:55:00,10.12,10.13,10.12,10.13,1511826.0,8.9762,8.9851,8.9762,8.9851,1511826.0
2016-10-27 09:30:00,10.13,10.15,10.1,10.13,365253.0,8.9851,9.0028,8.9585,8.9851,365253.0
2016-10-27 09:35:00,10.13,10.13,10.11,10.11,310674.0,8.9851,8.9851,8.9674,8.9674,310674.0
2016-10-27 09:40:00,10.11,10.13,10.11,10.12,251511.0,8.9674,8.9851,8.9674,8.9762,251511.0
2016-10-27 09:45:00,10.12,10.15,10.12,10.13,157281.0,8.9762,9.0028,8.9762,8.9851,157281.0
2016-10-27 09:50:00,10.13,10.14,10.13,10.14,546900.0,8.9851,8.994,8.9851,8.994,546900.0
2016-10-27 09:55:00,10.14,10.15,10.14,10.14,316941.0,8.994,9.0028,8.994,8.994,316941.0
2016-10-27 10:00:00,10.15,10.15,10.12,10.12,210501.0,9.0028,9.0028,8.9762,8.9762,210501.0
2016-10-27 10:05:00,10.12,10.13,10.1,10.11,270081.0,8.9762,8.9851,8.9585,8.9674,270081.0
2016-10-27 10:10:00,10.11,10.11,10.1,10.1,158502.0,8.9674,8.9674,8.9585,8.9585,158502.0
2016-10-27 10:15:00,10.1,10.11,10.09,10.09,291057.0,8.9585,8.9674,8.9496,8.9496,291057.0
2016-10-27 10:20:00,10.09,10.09,10.07,10.08,202908.0,8.9496,8.9496,8.9319,8.9408,202908.0
2016-10-27 10:25:00,10.08,10.1,10.08,10.1,112527.0,8.9408,8.9585,8.9408,8.9585,112527.0
2016-10-27 10:30:00,10.1,10.11,10.08,10.11,253869.0,8.9585,8.9674,8.9408,8.9674,253869.0
2016-10-27 10:35:00,10.11,10.11,10.08,10.09,196758.0,8.9674,8.9674,8.9408,8.9496,196758.0
2016-10-27 10:40:00,10.09,10.12,10.09,10.12,164238.0,8.9496,8.9762,8.9496,8.9762,164238.0
2016-10-27 10:45:00,10.12,10.13,10.12,10.12,273024.0,8.9762,8.9851,8.9762,8.9762,273024.0
2016-10-27 10:50:00,10.13,10.15,10.12,10.13,147690.0,8.9851,9.0028,8.9762,8.9851,147690.0
2016-10-27 10:55:00,10.13,10.13,10.12,10.13,145617.0,8.9851,8.9851,8.9762,8.9851,145617.0
2016-10-27 11:00:00,10.13,10.14,10.11,10.11,206592.0,8.9851,8.994,8.9674,8.9674,206592.0
2016-10-27 11:05:00,10.12,10.13,10.11,10.11,843414.0,8.9762,8.9851,8.9674,8.9674,843414.0
2016-10-27 11:10:00,10.11,10.12,10.1,10.11,278388.0,8.9674,8.9762,8.9585,8.9674,278388.0
2016-10-27 11:15:00,10.11,10.12,10.1,10.11,386718.0,8.9674,8.9762,8.9585,8.9674,386718.0
2016-10-27 11:20:00,10.11,10.12,10.1,10.11,208278.0,8.9674,8.9762,8.9585,8.9674,208278.0
2016-10-27 11:25:00,10.11,10.11,10.09,10.11,119076.0,8.9674,8.9674,8.9496,8.9674,119076.0
2016-10-27 11:30:00,10.11,10.12,10.09,10.1,178749.0,8.9674,8.9762,8.9496,8.9585,178749.0
2016-10-27 11:35:00,10.1,10.11,10.09,10.11,182709.0,8.9585,8.9674,8.9496,8.9674,182709.0
2016-10-27 11:40:00,10.1,10.1,10.09,10.1,141081.0,8.9585,8.9585,8.9496,8.9585,141081.0
2016-10-27 11:45:00,10.1,10.11,10.09,10.1,151626.0,8.9585,8.9674,8.9496,8.9585,151626.0
2016-10-27 11:50:00,10.1,10.11,10.09,10.1,100914.0,8.9585,8.9674,8.9496,8.9585,100914.0
2016-10-27 11:55:00,10.1,10.12,10.1,10.12,124029.0,8.9585,8.9762,8.9585,8.9762,124029.0
2016-10-27 12:00:00,10.12,10.12,10.11,10.11,114045.0,8.9762,8.9762,8.9674,8.9674,114045.0
2016-10-27 12:05:00,10.11,10.12,10.11,10.11,162072.0,8.9674,8.9762,8.9674,8.9674,162072.0
2016-10-27 12:10:00,10.11,10.12,10.11,10.11,74457.0,8.9674,8.9762,8.9674,8.9674,74457.0
2016-10-27 12:15:00,10.11,10.12,10.11,10.11,151971.0,8.9674,8.9762,8.9674,8.9674,151971.0
2016-10-27 12:20:00,10.11,10.12,10.11,10.11,58038.0,8.9674,8.9762,8.9674,8.9674,58038.0
2016-10-27 12:25:00,10.11,10.11,10.1,10.11,84153.0,8.9674,8.9674,8.9585,8.9674,84153.0
2016-10-27 12:30:00,10.11,10.11,10.1,10.1,88305.0,8.9674,8.9674,8.9585,8.9585,88305.0
2016-10-27 12:35:00,10.1,10.11,10.1,10.1,127290.0,8.9585,8.9674,8.9585,8.9585,127290.0
2016-10-27 12:40:00,10.1,10.11,10.1,10.1,81669.0,8.9585,8.9674,8.9585,8.9585,81669.0
2016-10-27 12:45:00,10.1,10.1,10.09,10.1,80409.0,8.9585,8.9585,8.9496,8.9585,80409.0
2016-10-27 12:50:00,10.1,10.11,10.09,10.11,188499.0,8.9585,8.9674,8.9496,8.9674,188499.0
2016-10-27 12:55:00,10.11,10.13,10.11,10.11,485700.0,8.9674,8.9851,8.9674,8.9674,485700.0
2016-10-27 13:00:00,10.11,10.12,10.1,10.1,117756.0,8.9674,8.9762,8.9585,8.9585,117756.0
2016-10-27 13:05:00,10.1,10.11,10.1,10.11,126879.0,8.9585,8.9674,8.9585,8.9674,126879.0
2016-10-27 13:10:00,10.11,10.11,10.1,10.11,51879.0,8.9674,8.9674,8.9585,8.9674,51879.0
2016-10-27 13:15:00,10.11,10.12,10.11,10.11,103686.0,8.9674,8.9762,8.9674,8.9674,103686.0
2016-10-27 13:20:00,10.11,10.11,10.1,10.11,130023.0,8.9674,8.9674,8.9585,8.9674,130023.0
2016-10-27 13:25:00,10.11,10.13,10.11,10.11,113451.0,8.9674,8.9851,8.9674,8.9674,113451.0
2016-10-27 13:30:00,10.11,10.12,10.1,10.1,101700.0,8.9674,8.9762,8.9585,8.9585,101700.0
2016-10-27 13:35:00,10.1,10.12,10.1,10.12,98391.0,8.9585,8.9762,8.9585,8.9762,98391.0
2016-10-27 13:40:00,10.12,10.12,10.11,10.11,142461.0,8.9762,8.9762,8.9674,8.9674,142461.0
2016-10-27 13:45:00,10.11,10.11,10.1,10.1,78732.0,8.9674,8.9674,8.9585,8.9585,78732.0
2016-10-27 13:50:00,10.1,10.12,10.1,10.11,137283.0,8.9585,8.9762,8.9585,8.9674,137283.0
2016-10-27 13:55:00,10.11,10.12,10.11,10.12,65274.0,8.9674,8.9762,8.9674,8.9762,65274.0
2016-10-27 14:00:00,10.11,10.12,10.11,10.11,60063.0,8.9674,8.9762,8.9674,8.9674,60063.0
2016-10-27 14:05:00,10.11,10.11,10.11,10.11,103806.0,8.9674,8.9674,8.9674,8.9674,103806.0
2016-10-27 14:10:00,10.11,10.11,10.1,10.11,73908.0,8.9674,8.9674,8.9585,8.9674,73908.0
2016-10-27 14:15:00,10.11,10.11,10.1,10.1,162447.0,8.9674,8.9674,8.9585,8.9585,162447.0
2016-10-27 14:20:00,10.1,10.11,10.1,10.1,94329.0,8.9585,8.9674,8.9585,8.9585,94329.0
2016-10-27 14:25:00,10.11,10.12,10.1,10.11,100446.0,8.9674,8.9762,8.9585,8.9674,100446.0
2016-10-27 14:30:00,10.11,10.12,10.11,10.11,145512.0,8.9674,8.9762,8.9674,8.9674,145512.0
2016-10-27 14:35:00,10.11,10.12,10.11,10.11,191367.0,8.9674,8.9762,8.9674,8.9674,191367.0
2016-10-27 14:40:00,10.11,10.12,10.11,10.11,64788.0,8.9674,8.9762,8.9674,8.9674,64788.0
2016-10-27 14:45:00,10.11,10.11,10.1,10.1,135261.0,8.9674,8.9674,8.9585,8.9585,135261.0
2016-10-27 14:50:00,10.11,10.11,10.1,10.1,150345.0,8.9674,8.9674,8.9585,8.9585,150345.0
2016-10-27 14:55:00,10.1,10.1,10.09,10.1,93888.0,8.9585,8.9585,8.9496,8.9585,93888.0
2016-10-27 15:00:00,10.1,10.11,10.1,10.11,168261.0,8.9585,8.9674,8.9585,8.9674,168261.0
2016-10-27 15:05:00,10.11,10.11,10.1,10.1,103293.0,8.9674,8.9674,8.9585,8.9585,103293.0
2016-10-27 15:10:00,10.1,10.11,10.1,10.1,183132.0,8.9585,8.9674,8.9585,8.9585,183132.0
2016-10-27 15:15:00,10.1,10.11,10.1,10.1,244968.0,8.9585,8.9674,8.9585,8.9585,244968.0
2016-10-27 15:20:00,10.1,10.11,10.1,10.11,160365.0,8.9585,8.9674,8.9585,8.9674,160365.0
2016-10-27 15:25:00,10.11,10.11,10.1,10.11,277056.0,8.9674,8.9674,8.9585,8.9674,277056.0
2016-10-27 15:30:00,10.11,10.11,10.09,10.1,761979.0,8.9674,8.9674,8.9496,8.9585,761979.0
2016-10-27 15:35:00,10.1,10.11,10.09,10.1,835245.0,8.9585,8.9674,8.9496,8.9585,835245.0
2016-10-27 15:40:00,10.1,10.1,10.09,10.1,563286.0,8.9585,8.9585,8.9496,8.9585,563286.0
2016-10-27 15:45:00,10.09,10.1,10.09,10.1,327087.0,8.9496,8.9585,8.9496,8.9585,327087.0
2016-10-27 15:50:00,10.1,10.11,10.09,10.1,451131.0,8.9585,8.9674,8.9496,8.9585,451131.0
2016-10-27 15:55:00,10.09,10.11,10.09,10.1,637266.0,8.9496,8.9674,8.9496,8.9585,637266.0
2016-10-28 09:30:00,10.07,10.12,10.06,10.08,568068.0,8.9319,8.9762,8.923,8.9408,568068.0
2016-10-28 09:35:00,10.08,10.14,10.08,10.13,392373.0,8.9408,8.994,8.9408,8.9851,392373.0
2016-10-28 09:40:00,10.13,10.17,10.13,10.17,315612.0,8.9851,9.0206,8.9851,9.0206,315612.0
2016-10-28 09:45:00,10.17,10.17,10.13,10.14,225078.0,9.0206,9.0206,8.9851,8.994,225078.0
2016-10-28 09:50:00,10.14,10.15,10.12,10.14,168423.0,8.994,9.0028,8.9762,8.994,168423.0
2016-10-28 09:55:00,10.13,10.13,10.1,10.1,217788.0,8.9851,8.9851,8.9585,8.9585,217788.0
2016-10-28 10:00:00,10.1,10.1,10.07,10.08,258000.0,8.9585,8.9585,8.9319,8.9408,258000.0
2016-10-28 10:05:00,10.08,10.09,10.07,10.09,406281.0,8.9408,8.9496,8.9319,8.9496,406281.0
2016-10-28 10:10:00,10.09,10.11,10.08,10.11,251217.0,8.9496,8.9674,8.9408,8.9674,251217.0
2016-10-28 10:15:00,10.1,10.12,10.1,10.11,169041.0,8.9585,8.9762,8.9585,8.9674,169041.0
2016-10-28 10:20:00,10.11,10.13,10.11,10.13,118350.0,8.9674,8.9851,8.9674,8.9851,118350.0
2016-10-28 10:25:00,10.13,10.14,10.13,10.13,101829.0,8.9851,8.994,8.9851,8.9851,101829.0
2016-10-28 10:30:00,10.13,10.15,10.13,10.15,140412.0,8.9851,9.0028,8.9851,9.0028,140412.0
2016-10-28 10:35:00,10.15,10.17,10.15,10.17,143943.0,9.0028,9.0206,9.0028,9.0206,143943.0
2016-10-28 10:40:00,10.17,10.19,10.17,10.18,548559.0,9.0206,9.0383,9.0206,9.0294,548559.0
2016-10-28 10:45:00,10.18,10.21,10.18,10.21,199389.0,9.0294,9.0561,9.0294,9.0561,199389.0
2016-10-28 10:50:00,10.21,10.21,10.2,10.21,463497.0,9.0561,9.0561,9.0472,9.0561,463497.0
2016-10-28 10:55:00,10.21,10.21,10.19,10.2,113418.0,9.0561,9.0561,9.0383,9.0472,113418.0
2016-10-28 11:00:00,10.2,10.21,10.19,10.19,291429.0,9.0472,9.0561,9.0383,9.0383,291429.0
2016-10-28 11:05:00,10.19,10.19,10.18,10.18,897804.0,9.0383,9.0383,9.0294,9.0294,897804.0
2016-10-28 11:10:00,10.18,10.19,10.16,10.16,588057.0,9.0294,9.0383,9.0117,9.0117,588057.0
2016-10-28 11:15:00,10.16,10.17,10.15,10.16,395949.0,9.0117,9.0206,9.0028,9.0117,395949.0
2016-10-28 11:20:00,10.16,10.17,10.16,10.17,201486.0,9.0117,9.0206,9.0117,9.0206,201486.0
2016-10-28 11:25:00,10.16,10.17,10.15,10.16,279096.0,9.0117,9.0206,9.0028,9.0117,279096.0
2016-10-28 11:30:00,10.16,10.17,10.16,10.16,257427.0,9.0117,9.0206,9.0117,9.0117,257427.0
2016-10-28 11:35:00,10.16,10.17,10.16,10.16,67500.0,9.0117,9.0206,9.0117,9.0117,67500.0
2016-10-28 11:40:00,10.16,10.18,10.16,10.17,153474.0,9.0117,9.0294,9.0117,9.0206,153474.0
2016-10-28 11:45:00,10.17,10.18,10.16,10.18,135450.0,9.0206,9.0294,9.0117,9.0294,135450.0
2016-10-28 11:50:00,10.18,10.2,10.17,10.19,234792.0,9.0294,9.0472,9.0206,9.0383,234792.0
2016-10-28 11:55:00,10.19,10.2,10.18,10.19,462006.0,9.0383,9.0472,9.0294,9.0383,462006.0
2016-10-28 12:00:00,10.19,10.21,10.19,10.2,113703.0,9.0383,9.0561,9.0383,9.0472,113703.0
2016-10-28 12:05:00,10.2,10.22,10.2,10.22,54744.0,9.0472,9.0649,9.0472,9.0649,54744.0
2016-10-28 12:10:00,10.21,10.22,10.21,10.21,52182.0,9.0561,9.0649,9.0561,9.0561,52182.0
2016-10-28 12:15:00,10.21,10.22,10.21,10.22,39480.0,9.0561,9.0649,9.0561,9.0649,39480.0
2016-10-28 12:20:00,10.22,10.22,10.21,10.22,88215.0,9.0649,9.0649,9.0561,9.0649,88215.0
2016-10-28 12:25:00,10.22,10.22,10.21,10.21,77874.0,9.0649,9.0649,9.0561,9.0561,77874.0
2016-10-28 12:30:00,10.21,10.21,10.21,10.21,43284.0,9.0561,9.0561,9.0561,9.0561,43284.0
2016-10-28 12:35:00,10.21,10.21,10.21,10.21,42600.0,9.0561,9.0561,9.0561,9.0561,42600.0
2016-10-28 12:40:00,10.21,10.22,10.21,10.21,65937.0,9.0561,9.0649,9.0561,9.0561,65937.0
2016-10-28 12:45:00,10.21,10.22,10.21,10.21,49827.0,9.0561,9.0649,9.0561,9.0561,49827.0
2016-10-28 12:50:00,10.22,10.23,10.21,10.22,50898.0,9.0649,9.0738,9.0561,9.0649,50898.0
2016-10-28 12:55:00,10.22,10.23,10.21,10.22,58314.0,9.0649,9.0738,9.0561,9.0649,58314.0
2016-10-28 13:00:00,10.22,10.22,10.18,10.18,153282.0,9.0649,9.0649,9.0294,9.0294,153282.0
2016-10-28 13:05:00,10.18,10.18,10.12,10.12,185751.0,9.0294,9.0294,8.9762,8.9762,185751.0
2016-10-28 13:10:00,10.13,10.14,10.11,10.14,170706.0,8.9851,8.994,8.9674,8.994,170706.0
2016-10-28 13:15:00,10.14,10.15,10.13,10.14,242514.0,8.994,9.0028,8.9851,8.994,242514.0
2016-10-28 13:20:00,10.14,10.15,10.13,10.13,84519.0,8.994,9.0028,8.9851,8.9851,84519.0
2016-10-28 13:25:00,10.13,10.14,10.12,10.14,116313.0,8.9851,8.994,8.9762,8.994,116313.0
2016-10-28 13:30:00,10.13,10.14,10.11,10.11,357255.0,8.9851,8.994,8.9674,8.9674,357255.0
2016-10-28 13:35:00,10.11,10.12,10.06,10.07,284511.0,8.9674,8.9762,8.923,8.9319,284511.0
2016-10-28 13:40:00,10.07,10.07,10.05,10.06,753669.0,8.9319,8.9319,8.9141,8.923,753669.0
2016-10-28 13:45:00,10.06,10.08,10.06,10.08,256401.0,8.923,8.9408,8.923,8.9408,256401.0
2016-10-28 13:50:00,10.08,10.09,10.06,10.07,329367.0,8.9408,8.9496,8.923,8.9319,329367.0
2016-10-28 13:55:00,10.07,10.08,10.05,10.05,243342.0,8.9319,8.9408,8.9141,8.9141,243342.0
2016-10-28 14:00:00,10.05,10.06,10.04,10.04,696774.0,8.9141,8.923,8.9053,8.9053,696774.0
2016-10-28 14:05:00,10.04,10.04,10.0,10.02,594747.0,8.9053,8.9053,8.8698,8.8875,594747.0
2016-10-28 14:10:00,10.03,10.06,10.03,10.05,159255.0,8.8964,8.923,8.8964,8.9141,159255.0
2016-10-28 14:15:00,10.05,10.06,10.03,10.04,420195.0,8.9141,8.923,8.8964,8.9053,420195.0
2016-10-28 14:20:00,10.04,10.06,10.04,10.06,259629.0,8.9053,8.923,8.9053,8.923,259629.0
2016-10-28 14:25:00,10.06,10.08,10.05,10.07,339642.0,8.923,8.9408,8.9141,8.9319,339642.0
2016-10-28 14:30:00,10.07,10.09,10.07,10.09,190746.0,8.9319,8.9496,8.9319,8.9496,190746.0
2016-10-28 14:35:00,10.09,10.09,10.07,10.08,85335.0,8.9496,8.9496,8.9319,8.9408,85335.0
2016-10-28 14:40:00,10.08,10.09,10.06,10.08,95076.0,8.9408,8.9496,8.923,8.9408,95076.0
2016-10-28 14:45:00,10.08,10.09,10.08,10.09,83292.0,8.9408,8.9496,8.9408,8.9496,83292.0
2016-10-28 14:50:00,10.09,10.1,10.09,10.09,85854.0,8.9496,8.9585,8.9496,8.9496,85854.0
2016-10-28 14:55:00,10.09,10.12,10.09,10.12,178158.0,8.9496,8.9762,8.9496,8.9762,178158.0
2016-10-28 15:00:00,10.11,10.12,10.1,10.1,98175.0,8.9674,8.9762,8.9585,8.9585,98175.0
2016-10-28 15:05:00,10.1,10.11,10.09,10.1,141096.0,8.9585,8.9674,8.9496,8.9585,141096.0
2016-10-28 15:10:00,10.1,10.1,10.08,10.08,110718.0,8.9585,8.9585,8.9408,8.9408,110718.0
2016-10-28 15:15:00,10.08,10.09,10.07,10.09,147213.0,8.9408,8.9496,8.9319,8.9496,147213.0
2016-10-28 15:20:00,10.09,10.11,10.09,10.11,210222.0,8.9496,8.9674,8.9496,8.9674,210222.0
2016-10-28 15:25:00,10.11,10.13,10.11,10.12,311928.0,8.9674,8.9851,8.9674,8.9762,311928.0
2016-10-28 15:30:00,10.12,10.12,10.11,10.11,171192.0,8.9762,8.9762,8.9674,8.9674,171192.0
2016-10-28 15:35:00,10.11,10.12,10.1,10.11,182634.0,8.9674,8.9762,8.9585,8.9674,182634.0
2016-10-28 15:40:00,10.11,10.11,10.09,10.1,508998.0,8.9674,8.9674,8.9496,8.9585,508998.0
2016-10-28 15:45:00,10.11,10.11,10.09,10.1,317295.0,8.9674,8.9674,8.9496,8.9585,317295.0
2016-10-28 15:50:00,10.09,10.1,10.09,10.09,330159.0,8.9496,8.9585,8.9496,8.9496,330159.0
2016-10-28 15:55:00,10.09,10.1,10.09,10.09,636534.0,8.9496,8.9585,8.9496,8.9496,636534.0
2016-10-31 09:30:00,10.15,10.17,10.13,10.17,458553.0,9.0028,9.0206,8.9851,9.0206,458553.0
2016-10-31 09:35:00,10.17,10.21,10.17,10.21,179961.0,9.0206,9.0561,9.0206,9.0561,179961.0
2016-10-31 09:40:00,10.21,10.21,10.17,10.18,227013.0,9.0561,9.0561,9.0206,9.0294,227013.0
2016-10-31 09:45:00,10.18,10.2,10.17,10.18,183159.0,9.0294,9.0472,9.0206,9.0294,183159.0
2016-10-31 09:50:00,10.18,10.2,10.18,10.18,215406.0,9.0294,9.0472,9.0294,9.0294,215406.0
2016-10-31 09:55:00,10.19,10.19,10.18,10.18,110919.0,9.0383,9.0383,9.0294,9.0294,110919.0
2016-10-31 10:00:00,10.18,10.19,10.17,10.17,103932.0,9.0294,9.0383,9.0206,9.0206,103932.0
2016-10-31 10:05:00,10.17,10.2,10.17,10.19,101178.0,9.0206,9.0472,9.0206,9.0383,101178.0
2016-10-31 10:10:00,10.2,10.21,10.19,10.2,152922.0,9.0472,9.0561,9.0383,9.0472,152922.0
2016-10-31 10:15:00,10.2,10.22,10.2,10.21,151371.0,9.0472,9.0649,9.0472,9.0561,151371.0
2016-10-31 10:20:00,10.21,10.21,10.19,10.19,121902.0,9.0561,9.0561,9.0383,9.0383,121902.0
2016-10-31 10:25:00,10.2,10.23,10.19,10.23,174573.0,9.0472,9.0738,9.0383,9.0738,174573.0
2016-10-31 10:30:00,10.22,10.23,10.2,10.21,295458.0,9.0649,9.0738,9.0472,9.0561,295458.0
2016-10-31 10:35:00,10.21,10.21,10.2,10.21,449709.0,9.0561,9.0561,9.0472,9.0561,449709.0
2016-10-31 10:40:00,10.21,10.22,10.2,10.21,324192.0,9.0561,9.0649,9.0472,9.0561,324192.0
2016-10-31 10:45:00,10.21,10.23,10.2,10.22,149373.0,9.0561,9.0738,9.0472,9.0649,149373.0
2016-10-31 10:50:00,10.22,10.25,10.22,10.25,296844.0,9.0649,9.0915,9.0649,9.0915,296844.0
2016-10-31 10:55:00,10.25,10.25,10.23,10.24,214974.0,9.0915,9.0915,9.0738,9.0827,214974.0
2016-10-31 11:00:00,10.24,10.24,10.23,10.24,129018.0,9.0827,9.0827,9.0738,9.0827,129018.0
2016-10-31 11:05:00,10.24,10.25,10.23,10.25,154569.0,9.0827,9.0915,9.0738,9.0915,154569.0
2016-10-31 11:10:00,10.25,10.25,10.24,10.24,130566.0,9.0915,9.0915,9.0827,9.0827,130566.0
2016-10-31 11:15:00,10.24,10.25,10.24,10.25,163569.0,9.0827,9.0915,9.0827,9.0915,163569.0
2016-10-31 11:20:00,10.25,10.25,10.24,10.25,222291.0,9.0915,9.0915,9.0827,9.0915,222291.0
2016-10-31 11:25:00,10.25,10.27,10.25,10.27,210783.0,9.0915,9.1093,9.0915,9.1093,210783.0
2016-10-31 11:30:00,10.27,10.29,10.27,10.28,245406.0,9.1093,9.127,9.1093,9.1181,245406.0
2016-10-31 11:35:00,10.28,10.28,10.25,10.26,132717.0,9.1181,9.1181,9.0915,9.1004,132717.0
2016-10-31 11:40:00,10.26,10.26,10.24,10.24,161424.0,9.1004,9.1004,9.0827,9.0827,161424.0
2016-10-31 11:45:00,10.25,10.25,10.24,10.24,95877.0,9.0915,9.0915,9.0827,9.0827,95877.0
2016-10-31 11:50:00,10.24,10.24,10.22,10.23,281895.0,9.0827,9.0827,9.0649,9.0738,281895.0
2016-10-31 11:55:00,10.23,10.24,10.23,10.24,181866.0,9.0738,9.0827,9.0738,9.0827,181866.0
2016-10-31 12:00:00,10.24,10.24,10.22,10.22,202011.0,9.0827,9.0827,9.0649,9.0649,202011.0
2016-10-31 12:05:00,10.22,10.22,10.21,10.21,135135.0,9.0649,9.0649,9.0561,9.0561,135135.0
2016-10-31 12:10:00,10.21,10.21,10.2,10.21,140385.0,9.0561,9.0561,9.0472,9.0561,140385.0
2016-10-31 12:15:00,10.21,10.22,10.21,10.22,305025.0,9.0561,9.0649,9.0561,9.0649,305025.0
2016-10-31 12:20:00,10.22,10.22,10.2,10.2,253467.0,9.0649,9.0649,9.0472,9.0472,253467.0
2016-10-31 12:25:00,10.2,10.22,10.2,10.21,92295.0,9.0472,9.0649,9.0472,9.0561,92295.0
2016-10-31 12:30:00,10.22,10.22,10.21,10.22,85146.0,9.0649,9.0649,9.0561,9.0649,85146.0
2016-10-31 12:35:00,10.22,10.23,10.22,10.23,108141.0,9.0649,9.0738,9.0649,9.0738,108141.0
2016-10-31 12:40:00,10.23,10.24,10.23,10.24,80703.0,9.0738,9.0827,9.0738,9.0827,80703.0
2016-10-31 12:45:00,10.24,10.25,10.23,10.24,98952.0,9.0827,9.0915,9.0738,9.0827,98952.0
2016-10-31 12:50:00,10.24,10.25,10.23,10.24,64239.0,9.0827,9.0915,9.0738,9.0827,64239.0
2016-10-31 12:55:00,10.24,10.25,10.24,10.24,110367.0,9.0827,9.0915,9.0827,9.0827,110367.0
2016-10-31 13:00:00,10.24,10.25,10.24,10.25,280941.0,9.0827,9.0915,9.0827,9.0915,280941.0
2016-10-31 13:05:00,10.25,10.25,10.24,10.24,225717.0,9.0915,9.0915,9.0827,9.0827,225717.0
2016-10-31 13:10:00,10.24,10.25,10.24,10.24,96177.0,9.0827,9.0915,9.0827,9.0827,96177.0
2016-10-31 13:15:00,10.24,10.25,10.23,10.24,94329.0,9.0827,9.0915,9.0738,9.0827,94329.0
2016-10-31 13:20:00,10.24,10.24,10.23,10.23,160896.0,9.0827,9.0827,9.0738,9.0738,160896.0
2016-10-31 13:25:00,10.23,10.24,10.23,10.24,39333.0,9.0738,9.0827,9.0738,9.0827,39333.0
2016-10-31 13:30:00,10.24,10.24,10.23,10.24,56178.0,9.0827,9.0827,9.0738,9.0827,56178.0
2016-10-31 13:35:00,10.24,10.24,10.22,10.23,125301.0,9.0827,9.0827,9.0649,9.0738,125301.0
2016-10-31 13:40:00,10.23,10.24,10.22,10.23,205311.0,9.0738,9.0827,9.0649,9.0738,205311.0
2016-10-31 13:45:00,10.23,10.24,10.22,10.22,217446.0,9.0738,9.0827,9.0649,9.0649,217446.0
2016-10-31 13:50:00,10.22,10.23,10.22,10.22,108921.0,9.0649,9.0738,9.0649,9.0649,108921.0
2016-10-31 13:55:00,10.22,10.22,10.21,10.21,78345.0,9.0649,9.0649,9.0561,9.0561,78345.0
2016-10-31 14:00:00,10.21,10.22,10.21,10.21,104658.0,9.0561,9.0649,9.0561,9.0561,104658.0
2016-10-31 14:05:00,10.21,10.21,10.2,10.2,99216.0,9.0561,9.0561,9.0472,9.0472,99216.0
2016-10-31 14:10:00,10.2,10.2,10.19,10.2,143928.0,9.0472,9.0472,9.0383,9.0472,143928.0
2016-10-31 14:15:00,10.2,10.2,10.19,10.19,139563.0,9.0472,9.0472,9.0383,9.0383,139563.0
2016-10-31 14:20:00,10.19,10.19,10.18,10.18,146403.0,9.0383,9.0383,9.0294,9.0294,146403.0
2016-10-31 14:25:00,10.18,10.19,10.18,10.18,239637.0,9.0294,9.0383,9.0294,9.0294,239637.0
2016-10-31 14:30:00,10.18,10.2,10.18,10.2,152106.0,9.0294,9.0472,9.0294,9.0472,152106.0
2016-10-31 14:35:00,10.2,10.2,10.19,10.2,93291.0,9.0472,9.0472,9.0383,9.0472,93291.0
2016-10-31 14:40:00,10.2,10.2,10.18,10.19,123540.0,9.0472,9.0472,9.0294,9.0383,123540.0
2016-10-31 14:45:00,10.19,10.19,10.18,10.18,147450.0,9.0383,9.0383,9.0294,9.0294,147450.0
2016-10-31 14:50:00,10.18,10.19,10.18,10.19,109143.0,9.0294,9.0383,9.0294,9.0383,109143.0
2016-10-31 14:55:00,10.19,10.19,10.18,10.18,89346.0,9.0383,9.0383,9.0294,9.0294,89346.0
2016-10-31 15:00:00,10.19,10.19,10.18,10.19,207690.0,9.0383,9.0383,9.0294,9.0383,207690.0
2016-10-31 15:05:00,10.19,10.2,10.18,10.18,150021.0,9.0383,9.0472,9.0294,9.0294,150021.0
2016-10-31 15:10:00,10.18,10.19,10.18,10.19,208308.0,9.0294,9.0383,9.0294,9.0383,208308.0
2016-10-31 15:15:00,10.19,10.19,10.18,10.18,129090.0,9.0383,9.0383,9.0294,9.0294,129090.0
2016-10-31 15:20:00,10.19,10.19,10.18,10.18,198336.0,9.0383,9.0383,9.0294,9.0294,198336.0
2016-10-31 15:25:00,10.18,10.19,10.18,10.19,313353.0,9.0294,9.0383,9.0294,9.0383,313353.0
2016-10-31 15:30:00,10.19,10.2,10.19,10.2,286050.0,9.0383,9.0472,9.0383,9.0472,286050.0
2016-10-31 15:35:00,10.2,10.2,10.19,10.19,210225.0,9.0472,9.0472,9.0383,9.0383,210225.0
2016-10-31 15:40:00,10.19,10.19,10.17,10.18,203943.0,9.0383,9.0383,9.0206,9.0294,203943.0
2016-10-31 15:45:00,10.18,10.18,10.18,10.18,265128.0,9.0294,9.0294,9.0294,9.0294,265128.0
2016-10-31 15:50:00,10.18,10.19,10.18,10.18,522255.0,9.0294,9.0383,9.0294,9.0294,522255.0
2016-10-31 15:55:00,10.18,10.19,10.17,10.17,997215.0,9.0294,9.0383,9.0206,9.0206,997215.0
2016-11-01 09:30:00,10.21,10.25,10.18,10.18,301986.0,9.0561,9.0915,9.0294,9.0294,301986.0
2016-11-01 09:35:00,10.18,10.23,10.18,10.22,173388.0,9.0294,9.0738,9.0294,9.0649,173388.0
2016-11-01 09:40:00,10.22,10.22,10.18,10.18,211299.0,9.0649,9.0649,9.0294,9.0294,211299.0
2016-11-01 09:45:00,10.18,10.19,10.14,10.14,246936.0,9.0294,9.0383,8.994,8.994,246936.0
2016-11-01 09:50:00,10.14,10.15,10.13,10.14,183921.0,8.994,9.0028,8.9851,8.994,183921.0
2016-11-01 09:55:00,10.14,10.15,10.13,10.13,155799.0,8.994,9.0028,8.9851,8.9851,155799.0
2016-11-01 10:00:00,10.13,10.13,10.09,10.12,226176.0,8.9851,8.9851,8.9496,8.9762,226176.0
2016-11-01 10:05:00,10.12,10.13,10.11,10.12,167553.0,8.9762,8.9851,8.9674,8.9762,167553.0
2016-11-01 10:10:00,10.12,10.13,10.1,10.12,172905.0,8.9762,8.9851,8.9585,8.9762,172905.0
2016-11-01 10:15:00,10.12,10.13,10.11,10.12,83664.0,8.9762,8.9851,8.9674,8.9762,83664.0
2016-11-01 10:20:00,10.12,10.13,10.11,10.12,385104.0,8.9762,8.9851,8.9674,8.9762,385104.0
2016-11-01 10:25:00,10.12,10.13,10.11,10.11,257067.0,8.9762,8.9851,8.9674,8.9674,257067.0
2016-11-01 10:30:00,10.11,10.13,10.11,10.13,98523.0,8.9674,8.9851,8.9674,8.9851,98523.0
2016-11-01 10:35:00,10.12,10.13,10.1,10.11,87312.0,8.9762,8.9851,8.9585,8.9674,87312.0
2016-11-01 10:40:00,10.11,10.13,10.11,10.13,436116.0,8.9674,8.9851,8.9674,8.9851,436116.0
2016-11-01 10:45:00,10.12,10.14,10.1,10.13,230601.0,8.9762,8.994,8.9585,8.9851,230601.0
2016-11-01 10:50:00,10.13,10.15,10.12,10.15,192102.0,8.9851,9.0028,8.9762,9.0028,192102.0
2016-11-01 10:55:00,10.15,10.17,10.14,10.17,190974.0,9.0028,9.0206,8.994,9.0206,190974.0
2016-11-01 11:00:00,10.17,10.18,10.16,10.17,232605.0,9.0206,9.0294,9.0117,9.0206,232605.0
2016-11-01 11:05:00,10.17,10.18,10.16,10.18,158115.0,9.0206,9.0294,9.0117,9.0294,158115.0
2016-11-01 11:10:00,10.18,10.18,10.16,10.17,296523.0,9.0294,9.0294,9.0117,9.0206,296523.0
2016-11-01 11:15:00,10.17,10.18,10.16,10.18,196017.0,9.0206,9.0294,9.0117,9.0294,196017.0
2016-11-01 11:20:00,10.18,10.19,10.18,10.19,158715.0,9.0294,9.0383,9.0294,9.0383,158715.0
2016-11-01 11:25:00,10.19,10.19,10.17,10.17,148470.0,9.0383,9.0383,9.0206,9.0206,148470.0
2016-11-01 11:30:00,10.17,10.18,10.16,10.17,126888.0,9.0206,9.0294,9.0117,9.0206,126888.0
2016-11-01 11:35:00,10.17,10.18,10.17,10.18,78147.0,9.0206,9.0294,9.0206,9.0294,78147.0
2016-11-01 11:40:00,10.17,10.18,10.16,10.17,169227.0,9.0206,9.0294,9.0117,9.0206,169227.0
2016-11-01 11:45:00,10.17,10.17,10.14,10.15,174546.0,9.0206,9.0206,8.994,9.0028,174546.0
2016-11-01 11:50:00,10.14,10.15,10.13,10.14,202554.0,8.994,9.0028,8.9851,8.994,202554.0
2016-11-01 11:55:00,10.14,10.14,10.11,10.11,144006.0,8.994,8.994,8.9674,8.9674,144006.0
2016-11-01 12:00:00,10.12,10.12,10.11,10.12,99645.0,8.9762,8.9762,8.9674,8.9762,99645.0
2016-11-01 12:05:00,10.12,10.13,10.1,10.11,176460.0,8.9762,8.9851,8.9585,8.9674,176460.0
2016-11-01 12:10:00,10.1,10.11,10.1,10.1,116271.0,8.9585,8.9674,8.9585,8.9585,116271.0
2016-11-01 12:15:00,10.11,10.11,10.09,10.1,199350.0,8.9674,8.9674,8.9496,8.9585,199350.0
2016-11-01 12:20:00,10.1,10.12,10.1,10.11,138171.0,8.9585,8.9762,8.9585,8.9674,138171.0
2016-11-01 12:25:00,10.12,10.12,10.1,10.11,114006.0,8.9762,8.9762,8.9585,8.9674,114006.0
2016-11-01 12:30:00,10.1,10.13,10.1,10.13,141351.0,8.9585,8.9851,8.9585,8.9851,141351.0
2016-11-01 12:35:00,10.13,10.13,10.12,10.13,190092.0,8.9851,8.9851,8.9762,8.9851,190092.0
2016-11-01 12:40:00,10.13,10.14,10.12,10.13,188016.0,8.9851,8.994,8.9762,8.9851,188016.0
2016-11-01 12:45:00,10.13,10.13,10.11,10.12,107835.0,8.9851,8.9851,8.9674,8.9762,107835.0
2016-11-01 12:50:00,10.11,10.12,10.1,10.11,257640.0,8.9674,8.9762,8.9585,8.9674,257640.0
2016-11-01 12:55:00,10.12,10.13,10.11,10.13,76239.0,8.9762,8.9851,8.9674,8.9851,76239.0
2016-11-01 13:00:00,10.13,10.13,10.12,10.12,75504.0,8.9851,8.9851,8.9762,8.9762,75504.0
2016-11-01 13:05:00,10.13,10.13,10.11,10.12,85320.0,8.9851,8.9851,8.9674,8.9762,85320.0
2016-11-01 13:10:00,10.12,10.12,10.11,10.12,110859.0,8.9762,8.9762,8.9674,8.9762,110859.0
2016-11-01 13:15:00,10.12,10.12,10.09,10.1,144306.0,8.9762,8.9762,8.9496,8.9585,144306.0
2016-11-01 13:20:00,10.1,10.1,10.08,10.09,130230.0,8.9585,8.9585,8.9408,8.9496,130230.0
2016-11-01 13:25:00,10.09,10.11,10.09,10.11,86079.0,8.9496,8.9674,8.9496,8.9674,86079.0
2016-11-01 13:30:00,10.1,10.11,10.1,10.1,109596.0,8.9585,8.9674,8.9585,8.9585,109596.0
2016-11-01 13:35:00,10.1,10.11,10.09,10.09,150144.0,8.9585,8.9674,8.9496,8.9496,150144.0
2016-11-01 13:40:00,10.09,10.09,10.08,10.09,316569.0,8.9496,8.9496,8.9408,8.9496,316569.0
2016-11-01 13:45:00,10.08,10.09,10.07,10.08,197580.0,8.9408,8.9496,8.9319,8.9408,197580.0
2016-11-01 13:50:00,10.08,10.1,10.08,10.1,156408.0,8.9408,8.9585,8.9408,8.9585,156408.0
2016-11-01 13:55:00,10.09,10.1,10.09,10.1,91314.0,8.9496,8.9585,8.9496,8.9585,91314.0
2016-11-01 14:00:00,10.09,10.1,10.08,10.09,139146.0,8.9496,8.9585,8.9408,8.9496,139146.0
2016-11-01 14:05:00,10.09,10.09,10.07,10.08,154104.0,8.9496,8.9496,8.9319,8.9408,154104.0
2016-11-01 14:10:00,10.08,10.08,10.07,10.07,145752.0,8.9408,8.9408,8.9319,8.9319,145752.0
2016-11-01 14:15:00,10.07,10.07,10.05,10.06,209796.0,8.9319,8.9319,8.9141,8.923,209796.0
2016-11-01 14:20:00,10.06,10.08,10.06,10.08,122385.0,8.923,8.9408,8.923,8.9408,122385.0
2016-11-01 14:25:00,10.08,10.13,10.08,10.12,359112.0,8.9408,8.9851,8.9408,8.9762,359112.0
2016-11-01 14:30:00,10.12,10.13,10.07,10.12,130683.0,8.9762,8.9851,8.9319,8.9762,130683.0
2016-11-01 14:35:00,10.12,10.12,10.11,10.11,179340.0,8.9762,8.9762,8.9674,8.9674,179340.0
2016-11-01 14:40:00,10.12,10.12,10.09,10.11,264477.0,8.9762,8.9762,8.9496,8.9674,264477.0
2016-11-01 14:45:00,10.11,10.11,10.1,10.1,195276.0,8.9674,8.9674,8.9585,8.9585,195276.0
2016-11-01 14:50:00,10.11,10.11,10.09,10.11,165210.0,8.9674,8.9674,8.9496,8.9674,165210.0
2016-11-01 14:55:00,10.11,10.11,10.09,10.1,112734.0,8.9674,8.9674,8.9496,8.9585,112734.0
2016-11-01 15:00:00,10.09,10.1,10.08,10.1,598287.0,8.9496,8.9585,8.9408,8.9585,598287.0
2016-11-01 15:05:00,10.1,10.1,10.07,10.1,228345.0,8.9585,8.9585,8.9319,8.9585,228345.0
2016-11-01 15:10:00,10.1,10.1,10.07,10.1,435900.0,8.9585,8.9585,8.9319,8.9585,435900.0
2016-11-01 15:15:00,10.1,10.12,10.09,10.11,311178.0,8.9585,8.9762,8.9496,8.9674,311178.0
2016-11-01 15:20:00,10.11,10.11,10.1,10.1,171354.0,8.9674,8.9674,8.9585,8.9585,171354.0
2016-11-01 15:25:00,10.1,10.13,10.1,10.13,269541.0,8.9585,8.9851,8.9585,8.9851,269541.0
2016-11-01 15:30:00,10.13,10.13,10.1,10.11,410199.0,8.9851,8.9851,8.9585,8.9674,410199.0
2016-11-01 15:35:00,10.11,10.13,10.1,10.13,343755.0,8.9674,8.9851,8.9585,8.9851,343755.0
2016-11-01 15:40:00,10.13,10.13,10.12,10.13,282207.0,8.9851,8.9851,8.9762,8.9851,282207.0
2016-11-01 15:45:00,10.13,10.15,10.12,10.14,485064.0,8.9851,9.0028,8.9762,8.994,485064.0
2016-11-01 15:50:00,10.14,10.15,10.13,10.14,853191.0,8.994,9.0028,8.9851,8.994,853191.0
2016-11-01 15:55:00,10.14,10.15,10.13,10.13,1093203.0,8.994,9.0028,8.9851,8.9851,1093203.0
2016-11-02 09:30:00,10.18,10.25,10.14,10.19,1232214.0,9.0294,9.0915,8.994,9.0383,1232214.0
2016-11-02 09:35:00,10.19,10.24,10.18,10.23,849378.0,9.0383,9.0827,9.0294,9.0738,849378.0
2016-11-02 09:40:00,10.23,10.23,10.21,10.23,373872.0,9.0738,9.0738,9.0561,9.0738,373872.0
2016-11-02 09:45:00,10.23,10.27,10.23,10.26,819168.0,9.0738,9.1093,9.0738,9.1004,819168.0
2016-11-02 09:50:00,10.26,10.28,10.26,10.26,661995.0,9.1004,9.1181,9.1004,9.1004,661995.0
2016-11-02 09:55:00,10.26,10.28,10.26,10.26,443436.0,9.1004,9.1181,9.1004,9.1004,443436.0
2016-11-02 10:00:00,10.26,10.27,10.23,10.25,372204.0,9.1004,9.1093,9.0738,9.0915,372204.0
2016-11-02 10:05:00,10.25,10.25,10.24,10.25,167043.0,9.0915,9.0915,9.0827,9.0915,167043.0
2016-11-02 10:10:00,10.25,10.25,10.23,10.23,318042.0,9.0915,9.0915,9.0738,9.0738,318042.0
2016-11-02 10:15:00,10.24,10.24,10.22,10.23,571248.0,9.0827,9.0827,9.0649,9.0738,571248.0
2016-11-02 10:20:00,10.24,10.24,10.23,10.24,326628.0,9.0827,9.0827,9.0738,9.0827,326628.0
2016-11-02 10:25:00,10.24,10.26,10.23,10.24,451239.0,9.0827,9.1004,9.0738,9.0827,451239.0
2016-11-02 10:30:00,10.24,10.24,10.2,10.22,626436.0,9.0827,9.0827,9.0472,9.0649,626436.0
2016-11-02 10:35:00,10.22,10.25,10.21,10.24,657906.0,9.0649,9.0915,9.0561,9.0827,657906.0
2016-11-02 10:40:00,10.24,10.26,10.22,10.24,567738.0,9.0827,9.1004,9.0649,9.0827,567738.0
2016-11-02 10:45:00,10.24,10.25,10.22,10.22,443088.0,9.0827,9.0915,9.0649,9.0649,443088.0
2016-11-02 10:50:00,10.22,10.23,10.2,10.2,426099.0,9.0649,9.0738,9.0472,9.0472,426099.0
2016-11-02 10:55:00,10.2,10.22,10.2,10.21,342483.0,9.0472,9.0649,9.0472,9.0561,342483.0
2016-11-02 11:00:00,10.22,10.25,10.22,10.24,545703.0,9.0649,9.0915,9.0649,9.0827,545703.0
2016-11-02 11:05:00,10.24,10.25,10.23,10.25,328965.0,9.0827,9.0915,9.0738,9.0915,328965.0
2016-11-02 11:10:00,10.25,10.26,10.23,10.26,568542.0,9.0915,9.1004,9.0738,9.1004,568542.0
2016-11-02 11:15:00,10.25,10.27,10.25,10.26,396417.0,9.0915,9.1093,9.0915,9.1004,396417.0
2016-11-02 11:20:00,10.26,10.27,10.26,10.27,194934.0,9.1004,9.1093,9.1004,9.1093,194934.0
2016-11-02 11:25:00,10.27,10.28,10.26,10.27,283482.0,9.1093,9.1181,9.1004,9.1093,283482.0
2016-11-02 11:30:00,10.27,10.28,10.26,10.26,339951.0,9.1093,9.1181,9.1004,9.1004,339951.0
2016-11-02 11:35:00,10.26,10.27,10.25,10.27,299094.0,9.1004,9.1093,9.0915,9.1093,299094.0
2016-11-02 11:40:00,10.27,10.27,10.26,10.27,224370.0,9.1093,9.1093,9.1004,9.1093,224370.0
2016-11-02 11:45:00,10.27,10.29,10.26,10.28,347151.0,9.1093,9.127,9.1004,9.1181,347151.0
2016-11-02 11:50:00,10.28,10.28,10.26,10.26,288405.0,9.1181,9.1181,9.1004,9.1004,288405.0
2016-11-02 11:55:00,10.26,10.27,10.25,10.26,220449.0,9.1004,9.1093,9.0915,9.1004,220449.0
2016-11-02 12:00:00,10.26,10.27,10.25,10.26,189144.0,9.1004,9.1093,9.0915,9.1004,189144.0
2016-11-02 12:05:00,10.26,10.27,10.25,10.26,449295.0,9.1004,9.1093,9.0915,9.1004,449295.0
2016-11-02 12:10:00,10.26,10.27,10.25,10.26,198948.0,9.1004,9.1093,9.0915,9.1004,198948.0
2016-11-02 12:15:00,10.26,10.28,10.26,10.27,304626.0,9.1004,9.1181,9.1004,9.1093,304626.0
2016-11-02 12:20:00,10.27,10.28,10.26,10.28,208125.0,9.1093,9.1181,9.1004,9.1181,208125.0
2016-11-02 12:25:00,10.27,10.28,10.27,10.28,304686.0,9.1093,9.1181,9.1093,9.1181,304686.0
2016-11-02 12:30:00,10.28,10.28,10.27,10.27,154782.0,9.1181,9.1181,9.1093,9.1093,154782.0
2016-11-02 12:35:00,10.27,10.28,10.27,10.28,159879.0,9.1093,9.1181,9.1093,9.1181,159879.0
2016-11-02 12:40:00,10.28,10.29,10.27,10.28,260982.0,9.1181,9.127,9.1093,9.1181,260982.0
2016-11-02 12:45:00,10.28,10.28,10.27,10.28,296046.0,9.1181,9.1181,9.1093,9.1181,296046.0
2016-11-02 12:50:00,10.28,10.28,10.27,10.27,216186.0,9.1181,9.1181,9.1093,9.1093,216186.0
2016-11-02 12:55:00,10.28,10.28,10.27,10.27,227967.0,9.1181,9.1181,9.1093,9.1093,227967.0
2016-11-02 13:00:00,10.28,10.28,10.26,10.26,184731.0,9.1181,9.1181,9.1004,9.1004,184731.0
2016-11-02 13:05:00,10.26,10.26,10.25,10.25,214509.0,9.1004,9.1004,9.0915,9.0915,214509.0
2016-11-02 13:10:00,10.25,10.25,10.23,10.23,339447.0,9.0915,9.0915,9.0738,9.0738,339447.0
2016-11-02 13:15:00,10.23,10.24,10.23,10.23,317328.0,9.0738,9.0827,9.0738,9.0738,317328.0
2016-11-02 13:20:00,10.23,10.24,10.23,10.24,238155.0,9.0738,9.0827,9.0738,9.0827,238155.0
2016-11-02 13:25:00,10.24,10.25,10.24,10.25,223503.0,9.0827,9.0915,9.0827,9.0915,223503.0
2016-11-02 13:30:00,10.25,10.25,10.23,10.23,261585.0,9.0915,9.0915,9.0738,9.0738,261585.0
2016-11-02 13:35:00,10.23,10.24,10.22,10.22,200604.0,9.0738,9.0827,9.0649,9.0649,200604.0
2016-11-02 13:40:00,10.22,10.23,10.21,10.22,185508.0,9.0649,9.0738,9.0561,9.0649,185508.0
2016-11-02 13:45:00,10.22,10.22,10.21,10.22,160677.0,9.0649,9.0649,9.0561,9.0649,160677.0
2016-11-02 13:50:00,10.22,10.23,10.22,10.22,145914.0,9.0649,9.0738,9.0649,9.0649,145914.0
2016-11-02 13:55:00,10.22,10.24,10.21,10.24,256878.0,9.0649,9.0827,9.0561,9.0827,256878.0
2016-11-02 14:00:00,10.24,10.27,10.24,10.25,396108.0,9.0827,9.1093,9.0827,9.0915,396108.0
2016-11-02 14:05:00,10.25,10.25,10.21,10.22,321168.0,9.0915,9.0915,9.0561,9.0649,321168.0
2016-11-02 14:10:00,10.22,10.26,10.21,10.24,589719.0,9.0649,9.1004,9.0561,9.0827,589719.0
2016-11-02 14:15:00,10.24,10.27,10.23,10.26,386037.0,9.0827,9.1093,9.0738,9.1004,386037.0
2016-11-02 14:20:00,10.27,10.29,10.25,10.28,357783.0,9.1093,9.127,9.0915,9.1181,357783.0
2016-11-02 14:25:00,10.28,10.29,10.27,10.28,380841.0,9.1181,9.127,9.1093,9.1181,380841.0
2016-11-02 14:30:00,10.27,10.28,10.26,10.28,433443.0,9.1093,9.1181,9.1004,9.1181,433443.0
2016-11-02 14:35:00,10.28,10.3,10.27,10.28,377607.0,9.1181,9.1359,9.1093,9.1181,377607.0
2016-11-02 14:40:00,10.28,10.29,10.27,10.28,238587.0,9.1181,9.127,9.1093,9.1181,238587.0
2016-11-02 14:45:00,10.28,10.29,10.27,10.28,412737.0,9.1181,9.127,9.1093,9.1181,412737.0
2016-11-02 14:50:00,10.28,10.28,10.26,10.27,197481.0,9.1181,9.1181,9.1004,9.1093,197481.0
2016-11-02 14:55:00,10.27,10.29,10.26,10.28,332895.0,9.1093,9.127,9.1004,9.1181,332895.0
2016-11-02 15:00:00,10.28,10.29,10.27,10.29,365334.0,9.1181,9.127,9.1093,9.127,365334.0
2016-11-02 15:05:00,10.29,10.29,10.28,10.28,233043.0,9.127,9.127,9.1181,9.1181,233043.0
2016-11-02 15:10:00,10.28,10.29,10.27,10.28,228144.0,9.1181,9.127,9.1093,9.1181,228144.0
2016-11-02 15:15:00,10.28,10.28,10.26,10.27,298587.0,9.1181,9.1181,9.1004,9.1093,298587.0
2016-11-02 15:20:00,10.27,10.28,10.27,10.28,342270.0,9.1093,9.1181,9.1093,9.1181,342270.0
2016-11-02 15:25:00,10.28,10.29,10.28,10.28,533037.0,9.1181,9.127,9.1181,9.1181,533037.0
2016-11-02 15:30:00,10.28,10.28,10.27,10.28,336033.0,9.1181,9.1181,9.1093,9.1181,336033.0
2016-11-02 15:35:00,10.28,10.29,10.28,10.28,488151.0,9.1181,9.127,9.1181,9.1181,488151.0
2016-11-02 15:40:00,10.28,10.28,10.26,10.27,578487.0,9.1181,9.1181,9.1004,9.1093,578487.0
2016-11-02 15:45:00,10.27,10.28,10.26,10.27,784668.0,9.1093,9.1181,9.1004,9.1093,784668.0
2016-11-02 15:50:00,10.27,10.28,10.25,10.25,589281.0,9.1093,9.1181,9.0915,9.0915,589281.0
2016-11-02 15:55:00,10.25,10.26,10.25,10.25,1856565.0,9.0915,9.1004,9.0915,9.0915,1856565.0
2016-11-03 09:30:00,10.29,10.29,10.21,10.21,293550.0,9.127,9.127,9.0561,9.0561,293550.0
2016-11-03 09:35:00,10.22,10.27,10.21,10.27,139578.0,9.0649,9.1093,9.0561,9.1093,139578.0
2016-11-03 09:40:00,10.27,10.29,10.27,10.28,149451.0,9.1093,9.127,9.1093,9.1181,149451.0
2016-11-03 09:45:00,10.28,10.29,10.27,10.28,154374.0,9.1181,9.127,9.1093,9.1181,154374.0
2016-11-03 09:50:00,10.28,10.29,10.26,10.28,162648.0,9.1181,9.127,9.1004,9.1181,162648.0
2016-11-03 09:55:00,10.28,10.29,10.26,10.27,191580.0,9.1181,9.127,9.1004,9.1093,191580.0
2016-11-03 10:00:00,10.27,10.28,10.25,10.25,448584.0,9.1093,9.1181,9.0915,9.0915,448584.0
2016-11-03 10:05:00,10.25,10.28,10.25,10.26,327243.0,9.0915,9.1181,9.0915,9.1004,327243.0
2016-11-03 10:10:00,10.26,10.28,10.26,10.27,265800.0,9.1004,9.1181,9.1004,9.1093,265800.0
2016-11-03 10:15:00,10.27,10.27,10.25,10.27,395703.0,9.1093,9.1093,9.0915,9.1093,395703.0
2016-11-03 10:20:00,10.27,10.31,10.27,10.3,807705.0,9.1093,9.1448,9.1093,9.1359,807705.0
2016-11-03 10:25:00,10.29,10.31,10.29,10.31,602763.0,9.127,9.1448,9.127,9.1448,602763.0
2016-11-03 10:30:00,10.31,10.32,10.29,10.31,1237221.0,9.1448,9.1536,9.127,9.1448,1237221.0
2016-11-03 10:35:00,10.31,10.31,10.29,10.3,336681.0,9.1448,9.1448,9.127,9.1359,336681.0
2016-11-03 10:40:00,10.29,10.31,10.28,10.3,137193.0,9.127,9.1448,9.1181,9.1359,137193.0
2016-11-03 10:45:00,10.3,10.31,10.28,10.31,187347.0,9.1359,9.1448,9.1181,9.1448,187347.0
2016-11-03 10:50:00,10.31,10.31,10.3,10.31,169959.0,9.1448,9.1448,9.1359,9.1448,169959.0
2016-11-03 10:55:00,10.3,10.31,10.29,10.29,193995.0,9.1359,9.1448,9.127,9.127,193995.0
2016-11-03 11:00:00,10.29,10.3,10.28,10.28,201873.0,9.127,9.1359,9.1181,9.1181,201873.0
2016-11-03 11:05:00,10.29,10.31,10.28,10.3,130527.0,9.127,9.1448,9.1181,9.1359,130527.0
2016-11-03 11:10:00,10.3,10.33,10.3,10.33,270297.0,9.1359,9.1625,9.1359,9.1625,270297.0
2016-11-03 11:15:00,10.33,10.37,10.32,10.37,849234.0,9.1625,9.198,9.1536,9.198,849234.0
2016-11-03 11:20:00,10.37,10.38,10.35,10.36,569265.0,9.198,9.2068,9.1802,9.1891,569265.0
2016-11-03 11:25:00,10.36,10.38,10.36,10.37,275436.0,9.1891,9.2068,9.1891,9.198,275436.0
2016-11-03 11:30:00,10.36,10.37,10.35,10.36,210066.0,9.1891,9.198,9.1802,9.1891,210066.0
2016-11-03 11:35:00,10.36,10.36,10.35,10.35,113808.0,9.1891,9.1891,9.1802,9.1802,113808.0
2016-11-03 11:40:00,10.35,10.35,10.33,10.34,134958.0,9.1802,9.1802,9.1625,9.1714,134958.0
2016-11-03 11:45:00,10.34,10.37,10.34,10.37,227343.0,9.1714,9.198,9.1714,9.198,227343.0
2016-11-03 11:50:00,10.37,10.37,10.36,10.37,205347.0,9.198,9.198,9.1891,9.198,205347.0
2016-11-03 11:55:00,10.36,10.37,10.36,10.37,285444.0,9.1891,9.198,9.1891,9.198,285444.0
2016-11-03 12:00:00,10.37,10.39,10.37,10.38,362994.0,9.198,9.2157,9.198,9.2068,362994.0
2016-11-03 12:05:00,10.38,10.38,10.35,10.36,733791.0,9.2068,9.2068,9.1802,9.1891,733791.0
2016-11-03 12:10:00,10.36,10.37,10.35,10.36,676794.0,9.1891,9.198,9.1802,9.1891,676794.0
2016-11-03 12:15:00,10.36,10.36,10.35,10.35,351165.0,9.1891,9.1891,9.1802,9.1802,351165.0
2016-11-03 12:20:00,10.35,10.37,10.34,10.37,540813.0,9.1802,9.198,9.1714,9.198,540813.0
2016-11-03 12:25:00,10.36,10.37,10.35,10.36,416583.0,9.1891,9.198,9.1802,9.1891,416583.0
2016-11-03 12:30:00,10.36,10.37,10.35,10.35,199479.0,9.1891,9.198,9.1802,9.1802,199479.0
2016-11-03 12:35:00,10.35,10.35,10.33,10.34,315306.0,9.1802,9.1802,9.1625,9.1714,315306.0
2016-11-03 12:40:00,10.34,10.35,10.33,10.34,404976.0,9.1714,9.1802,9.1625,9.1714,404976.0
2016-11-03 12:45:00,10.33,10.34,10.33,10.33,613776.0,9.1625,9.1714,9.1625,9.1625,613776.0
2016-11-03 12:50:00,10.33,10.35,10.33,10.34,382941.0,9.1625,9.1802,9.1625,9.1714,382941.0
2016-11-03 12:55:00,10.34,10.35,10.34,10.35,513402.0,9.1714,9.1802,9.1714,9.1802,513402.0
2016-11-03 13:00:00,10.35,10.35,10.34,10.35,364374.0,9.1802,9.1802,9.1714,9.1802,364374.0
2016-11-03 13:05:00,10.34,10.36,10.34,10.35,449826.0,9.1714,9.1891,9.1714,9.1802,449826.0
2016-11-03 13:10:00,10.35,10.35,10.34,10.34,339723.0,9.1802,9.1802,9.1714,9.1714,339723.0
2016-11-03 13:15:00,10.34,10.35,10.34,10.35,398985.0,9.1714,9.1802,9.1714,9.1802,398985.0
2016-11-03 13:20:00,10.35,10.35,10.34,10.35,174681.0,9.1802,9.1802,9.1714,9.1802,174681.0
2016-11-03 13:25:00,10.35,10.36,10.35,10.35,167100.0,9.1802,9.1891,9.1802,9.1802,167100.0
2016-11-03 13:30:00,10.35,10.36,10.34,10.35,204756.0,9.1802,9.1891,9.1714,9.1802,204756.0
2016-11-03 13:35:00,10.35,10.35,10.35,10.35,155898.0,9.1802,9.1802,9.1802,9.1802,155898.0
2016-11-03 13:40:00,10.35,10.36,10.34,10.34,359565.0,9.1802,9.1891,9.1714,9.1714,359565.0
2016-11-03 13:45:00,10.34,10.34,10.33,10.34,184740.0,9.1714,9.1714,9.1625,9.1714,184740.0
2016-11-03 13:50:00,10.34,10.34,10.33,10.34,155670.0,9.1714,9.1714,9.1625,9.1714,155670.0
2016-11-03 13:55:00,10.34,10.35,10.33,10.35,250440.0,9.1714,9.1802,9.1625,9.1802,250440.0
2016-11-03 14:00:00,10.35,10.36,10.34,10.36,386361.0,9.1802,9.1891,9.1714,9.1891,386361.0
2016-11-03 14:05:00,10.36,10.36,10.35,10.36,258636.0,9.1891,9.1891,9.1802,9.1891,258636.0
2016-11-03 14:10:00,10.36,10.36,10.34,10.35,201336.0,9.1891,9.1891,9.1714,9.1802,201336.0
2016-11-03 14:15:00,10.35,10.35,10.34,10.34,184806.0,9.1802,9.1802,9.1714,9.1714,184806.0
2016-11-03 14:20:00,10.34,10.35,10.34,10.35,242958.0,9.1714,9.1802,9.1714,9.1802,242958.0
2016-11-03 14:25:00,10.35,10.36,10.34,10.35,277365.0,9.1802,9.1891,9.1714,9.1802,277365.0
2016-11-03 14:30:00,10.35,10.35,10.33,10.34,330522.0,9.1802,9.1802,9.1625,9.1714,330522.0
2016-11-03 14:35:00,10.34,10.35,10.33,10.35,364824.0,9.1714,9.1802,9.1625,9.1802,364824.0
2016-11-03 14:40:00,10.35,10.37,10.34,10.37,444234.0,9.1802,9.198,9.1714,9.198,444234.0
2016-11-03 14:45:00,10.36,10.38,10.36,10.38,379929.0,9.1891,9.2068,9.1891,9.2068,379929.0
2016-11-03 14:50:00,10.38,10.38,10.36,10.38,403272.0,9.2068,9.2068,9.1891,9.2068,403272.0
2016-11-03 14:55:00,10.38,10.38,10.36,10.38,436566.0,9.2068,9.2068,9.1891,9.2068,436566.0
2016-11-03 15:00:00,10.38,10.4,10.38,10.39,576267.0,9.2068,9.2246,9.2068,9.2157,576267.0
2016-11-03 15:05:00,10.39,10.4,10.39,10.39,563472.0,9.2157,9.2246,9.2157,9.2157,563472.0
2016-11-03 15:10:00,10.4,10.4,10.38,10.39,306402.0,9.2246,9.2246,9.2068,9.2157,306402.0
2016-11-03 15:15:00,10.39,10.4,10.38,10.4,702369.0,9.2157,9.2246,9.2068,9.2246,702369.0
2016-11-03 15:20:00,10.4,10.4,10.37,10.37,457404.0,9.2246,9.2246,9.198,9.198,457404.0
2016-11-03 15:25:00,10.37,10.38,10.36,10.38,439449.0,9.198,9.2068,9.1891,9.2068,439449.0
2016-11-03 15:30:00,10.38,10.39,10.38,10.38,1134405.0,9.2068,9.2157,9.2068,9.2068,1134405.0
2016-11-03 15:35:00,10.38,10.38,10.36,10.37,694626.0,9.2068,9.2068,9.1891,9.198,694626.0
2016-11-03 15:40:00,10.37,10.37,10.34,10.35,935316.0,9.198,9.198,9.1714,9.1802,935316.0
2016-11-03 15:45:00,10.35,10.37,10.34,10.36,801048.0,9.1802,9.198,9.1714,9.1891,801048.0
2016-11-03 15:50:00,10.35,10.37,10.35,10.37,1194663.0,9.1802,9.198,9.1802,9.198,1194663.0
2016-11-03 15:55:00,10.37,10.39,10.37,10.38,2641311.0,9.198,9.2157,9.198,9.2068,2641311.0
2016-11-04 09:30:00,10.33,10.46,10.31,10.37,1049619.0,9.1625,9.2778,9.1448,9.198,1049619.0
2016-11-04 09:35:00,10.37,10.37,10.32,10.33,418173.0,9.198,9.198,9.1536,9.1625,418173.0
2016-11-04 09:40:00,10.33,10.33,10.31,10.32,320628.0,9.1625,9.1625,9.1448,9.1536,320628.0
2016-11-04 09:45:00,10.31,10.34,10.31,10.32,504003.0,9.1448,9.1714,9.1448,9.1536,504003.0
2016-11-04 09:50:00,10.32,10.34,10.31,10.33,491241.0,9.1536,9.1714,9.1448,9.1625,491241.0
2016-11-04 09:55:00,10.33,10.34,10.32,10.33,546660.0,9.1625,9.1714,9.1536,9.1625,546660.0
2016-11-04 10:00:00,10.34,10.35,10.32,10.35,341784.0,9.1714,9.1802,9.1536,9.1802,341784.0
2016-11-04 10:05:00,10.35,10.36,10.34,10.34,178527.0,9.1802,9.1891,9.1714,9.1714,178527.0
2016-11-04 10:10:00,10.34,10.37,10.34,10.36,307257.0,9.1714,9.198,9.1714,9.1891,307257.0
2016-11-04 10:15:00,10.36,10.38,10.35,10.37,260853.0,9.1891,9.2068,9.1802,9.198,260853.0
2016-11-04 10:20:00,10.38,10.4,10.37,10.38,251004.0,9.2068,9.2246,9.198,9.2068,251004.0
2016-11-04 10:25:00,10.38,10.39,10.36,10.38,264375.0,9.2068,9.2157,9.1891,9.2068,264375.0
2016-11-04 10:30:00,10.38,10.39,10.37,10.39,206586.0,9.2068,9.2157,9.198,9.2157,206586.0
2016-11-04 10:35:00,10.38,10.39,10.37,10.37,311004.0,9.2068,9.2157,9.198,9.198,311004.0
2016-11-04 10:40:00,10.38,10.39,10.37,10.38,386250.0,9.2068,9.2157,9.198,9.2068,386250.0
2016-11-04 10:45:00,10.38,10.39,10.36,10.37,439728.0,9.2068,9.2157,9.1891,9.198,439728.0
2016-11-04 10:50:00,10.37,10.38,10.36,10.37,175356.0,9.198,9.2068,9.1891,9.198,175356.0
2016-11-04 10:55:00,10.37,10.38,10.34,10.34,164253.0,9.198,9.2068,9.1714,9.1714,164253.0
2016-11-04 11:00:00,10.34,10.38,10.34,10.37,304332.0,9.1714,9.2068,9.1714,9.198,304332.0
2016-11-04 11:05:00,10.37,10.37,10.35,10.37,249969.0,9.198,9.198,9.1802,9.198,249969.0
2016-11-04 11:10:00,10.37,10.38,10.36,10.38,362994.0,9.198,9.2068,9.1891,9.2068,362994.0
2016-11-04 11:15:00,10.38,10.38,10.36,10.37,207216.0,9.2068,9.2068,9.1891,9.198,207216.0
2016-11-04 11:20:00,10.37,10.37,10.36,10.37,392838.0,9.198,9.198,9.1891,9.198,392838.0
2016-11-04 11:25:00,10.37,10.39,10.36,10.38,287562.0,9.198,9.2157,9.1891,9.2068,287562.0
2016-11-04 11:30:00,10.38,10.38,10.36,10.37,214629.0,9.2068,9.2068,9.1891,9.198,214629.0
2016-11-04 11:35:00,10.37,10.38,10.36,10.37,237006.0,9.198,9.2068,9.1891,9.198,237006.0
2016-11-04 11:40:00,10.37,10.37,10.36,10.37,222855.0,9.198,9.198,9.1891,9.198,222855.0
2016-11-04 11:45:00,10.37,10.37,10.36,10.37,200334.0,9.198,9.198,9.1891,9.198,200334.0
2016-11-04 11:50:00,10.36,10.37,10.36,10.37,141330.0,9.1891,9.198,9.1891,9.198,141330.0
2016-11-04 11:55:00,10.37,10.38,10.37,10.38,146220.0,9.198,9.2068,9.198,9.2068,146220.0
2016-11-04 12:00:00,10.37,10.38,10.37,10.38,113646.0,9.198,9.2068,9.198,9.2068,113646.0
2016-11-04 12:05:00,10.38,10.39,10.37,10.39,180309.0,9.2068,9.2157,9.198,9.2157,180309.0
2016-11-04 12:10:00,10.39,10.4,10.38,10.4,344250.0,9.2157,9.2246,9.2068,9.2246,344250.0
2016-11-04 12:15:00,10.4,10.41,10.4,10.4,115152.0,9.2246,9.2335,9.2246,9.2246,115152.0
2016-11-04 12:20:00,10.4,10.4,10.4,10.4,110979.0,9.2246,9.2246,9.2246,9.2246,110979.0
2016-11-04 12:25:00,10.4,10.41,10.4,10.4,142698.0,9.2246,9.2335,9.2246,9.2246,142698.0
2016-11-04 12:30:00,10.4,10.41,10.4,10.41,278499.0,9.2246,9.2335,9.2246,9.2335,278499.0
2016-11-04 12:35:00,10.41,10.42,10.41,10.42,153813.0,9.2335,9.2423,9.2335,9.2423,153813.0
2016-11-04 12:40:00,10.41,10.42,10.4,10.4,224826.0,9.2335,9.2423,9.2246,9.2246,224826.0
2016-11-04 12:45:00,10.4,10.41,10.39,10.4,117663.0,9.2246,9.2335,9.2157,9.2246,117663.0
2016-11-04 12:50:00,10.41,10.41,10.39,10.39,158892.0,9.2335,9.2335,9.2157,9.2157,158892.0
2016-11-04 12:55:00,10.39,10.4,10.39,10.4,393219.0,9.2157,9.2246,9.2157,9.2246,393219.0
2016-11-04 13:00:00,10.4,10.4,10.39,10.4,296763.0,9.2246,9.2246,9.2157,9.2246,296763.0
2016-11-04 13:05:00,10.4,10.41,10.4,10.4,447759.0,9.2246,9.2335,9.2246,9.2246,447759.0
2016-11-04 13:10:00,10.4,10.42,10.39,10.42,219093.0,9.2246,9.2423,9.2157,9.2423,219093.0
2016-11-04 13:15:00,10.42,10.42,10.41,10.41,70584.0,9.2423,9.2423,9.2335,9.2335,70584.0
2016-11-04 13:20:00,10.41,10.41,10.4,10.41,220497.0,9.2335,9.2335,9.2246,9.2335,220497.0
2016-11-04 13:25:00,10.4,10.4,10.38,10.38,619302.0,9.2246,9.2246,9.2068,9.2068,619302.0
2016-11-04 13:30:00,10.38,10.38,10.37,10.38,210792.0,9.2068,9.2068,9.198,9.2068,210792.0
2016-11-04 13:35:00,10.38,10.39,10.38,10.39,177585.0,9.2068,9.2157,9.2068,9.2157,177585.0
2016-11-04 13:40:00,10.39,10.39,10.38,10.38,116436.0,9.2157,9.2157,9.2068,9.2068,116436.0
2016-11-04 13:45:00,10.38,10.38,10.37,10.37,121194.0,9.2068,9.2068,9.198,9.198,121194.0
2016-11-04 13:50:00,10.38,10.38,10.36,10.37,226614.0,9.2068,9.2068,9.1891,9.198,226614.0
2016-11-04 13:55:00,10.36,10.37,10.36,10.37,72879.0,9.1891,9.198,9.1891,9.198,72879.0
2016-11-04 14:00:00,10.37,10.37,10.36,10.37,181185.0,9.198,9.198,9.1891,9.198,181185.0
2016-11-04 14:05:00,10.37,10.37,10.36,10.36,70452.0,9.198,9.198,9.1891,9.1891,70452.0
2016-11-04 14:10:00,10.36,10.37,10.36,10.36,160500.0,9.1891,9.198,9.1891,9.1891,160500.0
2016-11-04 14:15:00,10.36,10.36,10.35,10.36,186702.0,9.1891,9.1891,9.1802,9.1891,186702.0
2016-11-04 14:20:00,10.36,10.36,10.34,10.34,134892.0,9.1891,9.1891,9.1714,9.1714,134892.0
2016-11-04 14:25:00,10.35,10.35,10.34,10.35,115080.0,9.1802,9.1802,9.1714,9.1802,115080.0
2016-11-04 14:30:00,10.35,10.36,10.34,10.34,188877.0,9.1802,9.1891,9.1714,9.1714,188877.0
2016-11-04 14:35:00,10.35,10.35,10.33,10.35,213600.0,9.1802,9.1802,9.1625,9.1802,213600.0
2016-11-04 14:40:00,10.35,10.35,10.35,10.35,79053.0,9.1802,9.1802,9.1802,9.1802,79053.0
2016-11-04 14:45:00,10.35,10.35,10.32,10.32,573276.0,9.1802,9.1802,9.1536,9.1536,573276.0
2016-11-04 14:50:00,10.33,10.34,10.32,10.33,163626.0,9.1625,9.1714,9.1536,9.1625,163626.0
2016-11-04 14:55:00,10.33,10.34,10.33,10.34,185583.0,9.1625,9.1714,9.1625,9.1714,185583.0
2016-11-04 15:00:00,10.34,10.34,10.32,10.33,148245.0,9.1714,9.1714,9.1536,9.1625,148245.0
2016-11-04 15:05:00,10.33,10.33,10.32,10.32,265674.0,9.1625,9.1625,9.1536,9.1536,265674.0
2016-11-04 15:10:00,10.32,10.33,10.32,10.32,188136.0,9.1536,9.1625,9.1536,9.1536,188136.0
2016-11-04 15:15:00,10.32,10.34,10.32,10.34,519600.0,9.1536,9.1714,9.1536,9.1714,519600.0
2016-11-04 15:20:00,10.34,10.36,10.34,10.34,625062.0,9.1714,9.1891,9.1714,9.1714,625062.0
2016-11-04 15:25:00,10.34,10.35,10.34,10.34,213912.0,9.1714,9.1802,9.1714,9.1714,213912.0
2016-11-04 15:30:00,10.34,10.34,10.33,10.33,376566.0,9.1714,9.1714,9.1625,9.1625,376566.0
2016-11-04 15:35:00,10.33,10.34,10.32,10.33,554016.0,9.1625,9.1714,9.1536,9.1625,554016.0
2016-11-04 15:40:00,10.33,10.33,10.32,10.33,405018.0,9.1625,9.1625,9.1536,9.1625,405018.0
2016-11-04 15:45:00,10.33,10.33,10.31,10.32,806160.0,9.1625,9.1625,9.1448,9.1536,806160.0
2016-11-04 15:50:00,10.32,10.33,10.31,10.33,2020842.0,9.1536,9.1625,9.1448,9.1625,2020842.0
2016-11-04 15:55:00,10.32,10.33,10.31,10.31,1229112.0,9.1536,9.1625,9.1448,9.1448,1229112.0
2016-11-07 09:30:00,10.45,10.5,10.43,10.49,839238.0,9.2689,9.3133,9.2512,9.3044,839238.0
2016-11-07 09:35:00,10.49,10.52,10.49,10.52,381066.0,9.3044,9.331,9.3044,9.331,381066.0
2016-11-07 09:40:00,10.52,10.53,10.52,10.52,349704.0,9.331,9.3399,9.331,9.331,349704.0
2016-11-07 09:45:00,10.52,10.52,10.48,10.49,642948.0,9.331,9.331,9.2955,9.3044,642948.0
2016-11-07 09:50:00,10.49,10.51,10.48,10.5,291666.0,9.3044,9.3222,9.2955,9.3133,291666.0
2016-11-07 09:55:00,10.5,10.55,10.49,10.54,722745.0,9.3133,9.3576,9.3044,9.3488,722745.0
2016-11-07 10:00:00,10.54,10.58,10.54,10.58,613533.0,9.3488,9.3842,9.3488,9.3842,613533.0
2016-11-07 10:05:00,10.58,10.6,10.56,10.59,322482.0,9.3842,9.402,9.3665,9.3931,322482.0
2016-11-07 10:10:00,10.59,10.6,10.58,10.6,242634.0,9.3931,9.402,9.3842,9.402,242634.0
2016-11-07 10:15:00,10.6,10.6,10.58,10.59,349119.0,9.402,9.402,9.3842,9.3931,349119.0
2016-11-07 10:20:00,10.59,10.6,10.59,10.59,181272.0,9.3931,9.402,9.3931,9.3931,181272.0
2016-11-07 10:25:00,10.59,10.6,10.58,10.6,205155.0,9.3931,9.402,9.3842,9.402,205155.0
2016-11-07 10:30:00,10.6,10.61,10.6,10.61,566721.0,9.402,9.4109,9.402,9.4109,566721.0
2016-11-07 10:35:00,10.61,10.62,10.59,10.59,413427.0,9.4109,9.4197,9.3931,9.3931,413427.0
2016-11-07 10:40:00,10.59,10.6,10.58,10.6,151545.0,9.3931,9.402,9.3842,9.402,151545.0
2016-11-07 10:45:00,10.6,10.6,10.59,10.6,194523.0,9.402,9.402,9.3931,9.402,194523.0
2016-11-07 10:50:00,10.6,10.6,10.57,10.58,312975.0,9.402,9.402,9.3754,9.3842,312975.0
2016-11-07 10:55:00,10.58,10.59,10.57,10.58,250605.0,9.3842,9.3931,9.3754,9.3842,250605.0
2016-11-07 11:00:00,10.58,10.58,10.57,10.58,269904.0,9.3842,9.3842,9.3754,9.3842,269904.0
2016-11-07 11:05:00,10.58,10.59,10.58,10.58,221220.0,9.3842,9.3931,9.3842,9.3842,221220.0
2016-11-07 11:10:00,10.58,10.59,10.57,10.58,656370.0,9.3842,9.3931,9.3754,9.3842,656370.0
2016-11-07 11:15:00,10.59,10.6,10.58,10.59,181674.0,9.3931,9.402,9.3842,9.3931,181674.0
2016-11-07 11:20:00,10.59,10.6,10.59,10.59,249876.0,9.3931,9.402,9.3931,9.3931,249876.0
2016-11-07 11:25:00,10.59,10.61,10.58,10.59,697173.0,9.3931,9.4109,9.3842,9.3931,697173.0
2016-11-07 11:30:00,10.59,10.6,10.59,10.59,244413.0,9.3931,9.402,9.3931,9.3931,244413.0
2016-11-07 11:35:00,10.59,10.6,10.58,10.59,700011.0,9.3931,9.402,9.3842,9.3931,700011.0
2016-11-07 11:40:00,10.59,10.6,10.59,10.59,371841.0,9.3931,9.402,9.3931,9.3931,371841.0
2016-11-07 11:45:00,10.6,10.61,10.59,10.61,236916.0,9.402,9.4109,9.3931,9.4109,236916.0
2016-11-07 11:50:00,10.61,10.62,10.6,10.61,300882.0,9.4109,9.4197,9.402,9.4109,300882.0
2016-11-07 11:55:00,10.61,10.63,10.61,10.62,291990.0,9.4109,9.4286,9.4109,9.4197,291990.0
2016-11-07 12:00:00,10.62,10.63,10.62,10.63,306648.0,9.4197,9.4286,9.4197,9.4286,306648.0
2016-11-07 12:05:00,10.63,10.65,10.63,10.64,217677.0,9.4286,9.4463,9.4286,9.4375,217677.0
2016-11-07 12:10:00,10.64,10.68,10.64,10.67,594600.0,9.4375,9.4729,9.4375,9.4641,594600.0
2016-11-07 12:15:00,10.67,10.67,10.65,10.66,631518.0,9.4641,9.4641,9.4463,9.4552,631518.0
2016-11-07 12:20:00,10.66,10.67,10.66,10.66,119067.0,9.4552,9.4641,9.4552,9.4552,119067.0
2016-11-07 12:25:00,10.66,10.68,10.66,10.67,142677.0,9.4552,9.4729,9.4552,9.4641,142677.0
2016-11-07 12:30:00,10.67,10.67,10.65,10.66,128802.0,9.4641,9.4641,9.4463,9.4552,128802.0
2016-11-07 12:35:00,10.66,10.67,10.66,10.67,404526.0,9.4552,9.4641,9.4552,9.4641,404526.0
2016-11-07 12:40:00,10.66,10.67,10.66,10.67,98196.0,9.4552,9.4641,9.4552,9.4641,98196.0
2016-11-07 12:45:00,10.67,10.67,10.66,10.66,143292.0,9.4641,9.4641,9.4552,9.4552,143292.0
2016-11-07 12:50:00,10.66,10.67,10.65,10.67,940242.0,9.4552,9.4641,9.4463,9.4641,940242.0
2016-11-07 12:55:00,10.67,10.67,10.66,10.66,523917.0,9.4641,9.4641,9.4552,9.4552,523917.0
2016-11-07 13:00:00,10.67,10.68,10.66,10.67,152829.0,9.4641,9.4729,9.4552,9.4641,152829.0
2016-11-07 13:05:00,10.67,10.67,10.67,10.67,72849.0,9.4641,9.4641,9.4641,9.4641,72849.0
2016-11-07 13:10:00,10.67,10.67,10.66,10.67,280020.0,9.4641,9.4641,9.4552,9.4641,280020.0
2016-11-07 13:15:00,10.67,10.67,10.65,10.66,179100.0,9.4641,9.4641,9.4463,9.4552,179100.0
2016-11-07 13:20:00,10.66,10.66,10.64,10.65,159630.0,9.4552,9.4552,9.4375,9.4463,159630.0
2016-11-07 13:25:00,10.65,10.65,10.64,10.65,163683.0,9.4463,9.4463,9.4375,9.4463,163683.0
2016-11-07 13:30:00,10.64,10.66,10.64,10.65,488502.0,9.4375,9.4552,9.4375,9.4463,488502.0
2016-11-07 13:35:00,10.65,10.67,10.65,10.65,237867.0,9.4463,9.4641,9.4463,9.4463,237867.0
2016-11-07 13:40:00,10.66,10.66,10.64,10.65,343851.0,9.4552,9.4552,9.4375,9.4463,343851.0
2016-11-07 13:45:00,10.65,10.66,10.64,10.65,226446.0,9.4463,9.4552,9.4375,9.4463,226446.0
2016-11-07 13:50:00,10.65,10.66,10.65,10.66,150381.0,9.4463,9.4552,9.4463,9.4552,150381.0
2016-11-07 13:55:00,10.66,10.67,10.65,10.66,166878.0,9.4552,9.4641,9.4463,9.4552,166878.0
2016-11-07 14:00:00,10.66,10.66,10.65,10.65,118011.0,9.4552,9.4552,9.4463,9.4463,118011.0
2016-11-07 14:05:00,10.66,10.67,10.65,10.66,259887.0,9.4552,9.4641,9.4463,9.4552,259887.0
2016-11-07 14:10:00,10.66,10.68,10.64,10.65,380136.0,9.4552,9.4729,9.4375,9.4463,380136.0
2016-11-07 14:15:00,10.65,10.67,10.65,10.67,527931.0,9.4463,9.4641,9.4463,9.4641,527931.0
2016-11-07 14:20:00,10.67,10.67,10.65,10.65,265791.0,9.4641,9.4641,9.4463,9.4463,265791.0
2016-11-07 14:25:00,10.65,10.66,10.65,10.65,182838.0,9.4463,9.4552,9.4463,9.4463,182838.0
2016-11-07 14:30:00,10.65,10.65,10.64,10.65,169026.0,9.4463,9.4463,9.4375,9.4463,169026.0
2016-11-07 14:35:00,10.64,10.66,10.64,10.64,556605.0,9.4375,9.4552,9.4375,9.4375,556605.0
2016-11-07 14:40:00,10.64,10.65,10.64,10.64,199227.0,9.4375,9.4463,9.4375,9.4375,199227.0
2016-11-07 14:45:00,10.64,10.64,10.63,10.63,90729.0,9.4375,9.4375,9.4286,9.4286,90729.0
2016-11-07 14:50:00,10.63,10.63,10.62,10.63,265146.0,9.4286,9.4286,9.4197,9.4286,265146.0
2016-11-07 14:55:00,10.63,10.63,10.63,10.63,115608.0,9.4286,9.4286,9.4286,9.4286,115608.0
2016-11-07 15:00:00,10.63,10.63,10.61,10.63,282201.0,9.4286,9.4286,9.4109,9.4286,282201.0
2016-11-07 15:05:00,10.63,10.63,10.62,10.63,212844.0,9.4286,9.4286,9.4197,9.4286,212844.0
2016-11-07 15:10:00,10.63,10.63,10.62,10.62,247908.0,9.4286,9.4286,9.4197,9.4197,247908.0
2016-11-07 15:15:00,10.62,10.64,10.62,10.63,330654.0,9.4197,9.4375,9.4197,9.4286,330654.0
2016-11-07 15:20:00,10.63,10.64,10.62,10.63,281373.0,9.4286,9.4375,9.4197,9.4286,281373.0
2016-11-07 15:25:00,10.63,10.63,10.62,10.63,236349.0,9.4286,9.4286,9.4197,9.4286,236349.0
2016-11-07 15:30:00,10.63,10.64,10.63,10.64,397200.0,9.4286,9.4375,9.4286,9.4375,397200.0
2016-11-07 15:35:00,10.64,10.65,10.64,10.64,357615.0,9.4375,9.4463,9.4375,9.4375,357615.0
2016-11-07 15:40:00,10.64,10.66,10.64,10.64,1230378.0,9.4375,9.4552,9.4375,9.4375,1230378.0
2016-11-07 15:45:00,10.64,10.67,10.64,10.67,1337013.0,9.4375,9.4641,9.4375,9.4641,1337013.0
2016-11-07 15:50:00,10.67,10.69,10.67,10.67,1635552.0,9.4641,9.4818,9.4641,9.4641,1635552.0
2016-11-07 15:55:00,10.67,10.69,10.67,10.68,1339905.0,9.4641,9.4818,9.4641,9.4729,1339905.0
2016-11-08 09:30:00,10.69,10.71,10.57,10.58,915828.0,9.4818,9.4995,9.3754,9.3842,915828.0
2016-11-08 09:35:00,10.58,10.59,10.54,10.57,819672.0,9.3842,9.3931,9.3488,9.3754,819672.0
2016-11-08 09:40:00,10.57,10.63,10.57,10.61,237933.0,9.3754,9.4286,9.3754,9.4109,237933.0
2016-11-08 09:45:00,10.61,10.63,10.6,10.62,353739.0,9.4109,9.4286,9.402,9.4197,353739.0
2016-11-08 09:50:00,10.62,10.62,10.6,10.61,600252.0,9.4197,9.4197,9.402,9.4109,600252.0
2016-11-08 09:55:00,10.61,10.63,10.6,10.61,440076.0,9.4109,9.4286,9.402,9.4109,440076.0
2016-11-08 10:00:00,10.61,10.62,10.6,10.62,254727.0,9.4109,9.4197,9.402,9.4197,254727.0
2016-11-08 10:05:00,10.62,10.62,10.6,10.61,426627.0,9.4197,9.4197,9.402,9.4109,426627.0
2016-11-08 10:10:00,10.61,10.61,10.6,10.61,353484.0,9.4109,9.4109,9.402,9.4109,353484.0
2016-11-08 10:15:00,10.6,10.61,10.6,10.6,333243.0,9.402,9.4109,9.402,9.402,333243.0
2016-11-08 10:20:00,10.6,10.61,10.6,10.61,301545.0,9.402,9.4109,9.402,9.4109,301545.0
2016-11-08 10:25:00,10.6,10.61,10.6,10.61,232536.0,9.402,9.4109,9.402,9.4109,232536.0
2016-11-08 10:30:00,10.61,10.62,10.61,10.62,295851.0,9.4109,9.4197,9.4109,9.4197,295851.0
2016-11-08 10:35:00,10.61,10.62,10.6,10.6,309012.0,9.4109,9.4197,9.402,9.402,309012.0
2016-11-08 10:40:00,10.6,10.61,10.6,10.6,181155.0,9.402,9.4109,9.402,9.402,181155.0
2016-11-08 10:45:00,10.6,10.62,10.6,10.62,313821.0,9.402,9.4197,9.402,9.4197,313821.0
2016-11-08 10:50:00,10.62,10.62,10.61,10.62,376629.0,9.4197,9.4197,9.4109,9.4197,376629.0
2016-11-08 10:55:00,10.62,10.63,10.61,10.62,385140.0,9.4197,9.4286,9.4109,9.4197,385140.0
2016-11-08 11:00:00,10.62,10.64,10.61,10.63,361464.0,9.4197,9.4375,9.4109,9.4286,361464.0
2016-11-08 11:05:00,10.63,10.65,10.63,10.64,164526.0,9.4286,9.4463,9.4286,9.4375,164526.0
2016-11-08 11:10:00,10.64,10.65,10.63,10.65,373212.0,9.4375,9.4463,9.4286,9.4463,373212.0
2016-11-08 11:15:00,10.65,10.67,10.65,10.67,410115.0,9.4463,9.4641,9.4463,9.4641,410115.0
2016-11-08 11:20:00,10.67,10.68,10.66,10.67,243246.0,9.4641,9.4729,9.4552,9.4641,243246.0
2016-11-08 11:25:00,10.67,10.67,10.66,10.66,248226.0,9.4641,9.4641,9.4552,9.4552,248226.0
2016-11-08 11:30:00,10.66,10.68,10.66,10.68,231477.0,9.4552,9.4729,9.4552,9.4729,231477.0
2016-11-08 11:35:00,10.68,10.68,10.66,10.68,202716.0,9.4729,9.4729,9.4552,9.4729,202716.0
2016-11-08 11:40:00,10.68,10.68,10.67,10.67,164163.0,9.4729,9.4729,9.4641,9.4641,164163.0
2016-11-08 11:45:00,10.67,10.68,10.67,10.67,95409.0,9.4641,9.4729,9.4641,9.4641,95409.0
2016-11-08 11:50:00,10.67,10.68,10.66,10.66,297051.0,9.4641,9.4729,9.4552,9.4552,297051.0
2016-11-08 11:55:00,10.67,10.67,10.66,10.67,194871.0,9.4641,9.4641,9.4552,9.4641,194871.0
2016-11-08 12:00:00,10.67,10.68,10.67,10.67,407085.0,9.4641,9.4729,9.4641,9.4641,407085.0
2016-11-08 12:05:00,10.68,10.69,10.67,10.69,283068.0,9.4729,9.4818,9.4641,9.4818,283068.0
2016-11-08 12:10:00,10.69,10.7,10.69,10.69,791691.0,9.4818,9.4907,9.4818,9.4818,791691.0
2016-11-08 12:15:00,10.69,10.7,10.69,10.69,255453.0,9.4818,9.4907,9.4818,9.4818,255453.0
2016-11-08 12:20:00,10.69,10.69,10.68,10.69,131406.0,9.4818,9.4818,9.4729,9.4818,131406.0
2016-11-08 12:25:00,10.69,10.69,10.68,10.68,104217.0,9.4818,9.4818,9.4729,9.4729,104217.0
2016-11-08 12:30:00,10.69,10.69,10.67,10.67,139053.0,9.4818,9.4818,9.4641,9.4641,139053.0
2016-11-08 12:35:00,10.67,10.68,10.67,10.67,116649.0,9.4641,9.4729,9.4641,9.4641,116649.0
2016-11-08 12:40:00,10.67,10.68,10.67,10.68,113814.0,9.4641,9.4729,9.4641,9.4729,113814.0
2016-11-08 12:45:00,10.68,10.69,10.67,10.68,458106.0,9.4729,9.4818,9.4641,9.4729,458106.0
2016-11-08 12:50:00,10.68,10.69,10.67,10.68,240660.0,9.4729,9.4818,9.4641,9.4729,240660.0
2016-11-08 12:55:00,10.68,10.69,10.67,10.68,230424.0,9.4729,9.4818,9.4641,9.4729,230424.0
2016-11-08 13:00:00,10.68,10.69,10.68,10.68,104127.0,9.4729,9.4818,9.4729,9.4729,104127.0
2016-11-08 13:05:00,10.68,10.69,10.67,10.67,377637.0,9.4729,9.4818,9.4641,9.4641,377637.0
2016-11-08 13:10:00,10.67,10.68,10.67,10.68,132795.0,9.4641,9.4729,9.4641,9.4729,132795.0
2016-11-08 13:15:00,10.68,10.68,10.67,10.68,102573.0,9.4729,9.4729,9.4641,9.4729,102573.0
2016-11-08 13:20:00,10.68,10.68,10.67,10.68,100062.0,9.4729,9.4729,9.4641,9.4729,100062.0
2016-11-08 13:25:00,10.68,10.7,10.68,10.68,313917.0,9.4729,9.4907,9.4729,9.4729,313917.0
2016-11-08 13:30:00,10.68,10.69,10.68,10.69,129441.0,9.4729,9.4818,9.4729,9.4818,129441.0
2016-11-08 13:35:00,10.69,10.71,10.68,10.7,265704.0,9.4818,9.4995,9.4729,9.4907,265704.0
2016-11-08 13:40:00,10.7,10.7,10.69,10.7,245583.0,9.4907,9.4907,9.4818,9.4907,245583.0
2016-11-08 13:45:00,10.7,10.7,10.68,10.69,114999.0,9.4907,9.4907,9.4729,9.4818,114999.0
2016-11-08 13:50:00,10.69,10.69,10.67,10.67,254109.0,9.4818,9.4818,9.4641,9.4641,254109.0
2016-11-08 13:55:00,10.67,10.68,10.67,10.67,108345.0,9.4641,9.4729,9.4641,9.4641,108345.0
2016-11-08 14:00:00,10.67,10.69,10.67,10.68,205062.0,9.4641,9.4818,9.4641,9.4729,205062.0
2016-11-08 14:05:00,10.68,10.7,10.68,10.69,220059.0,9.4729,9.4907,9.4729,9.4818,220059.0
2016-11-08 14:10:00,10.68,10.69,10.67,10.67,165960.0,9.4729,9.4818,9.4641,9.4641,165960.0
2016-11-08 14:15:00,10.67,10.69,10.67,10.68,186150.0,9.4641,9.4818,9.4641,9.4729,186150.0
2016-11-08 14:20:00,10.68,10.7,10.68,10.69,179547.0,9.4729,9.4907,9.4729,9.4818,179547.0
2016-11-08 14:25:00,10.69,10.7,10.68,10.68,201849.0,9.4818,9.4907,9.4729,9.4729,201849.0
2016-11-08 14:30:00,10.68,10.69,10.67,10.68,161682.0,9.4729,9.4818,9.4641,9.4729,161682.0
2016-11-08 14:35:00,10.68,10.68,10.67,10.68,231198.0,9.4729,9.4729,9.4641,9.4729,231198.0
2016-11-08 14:40:00,10.67,10.68,10.66,10.67,297132.0,9.4641,9.4729,9.4552,9.4641,297132.0
2016-11-08 14:45:00,10.67,10.67,10.65,10.67,579282.0,9.4641,9.4641,9.4463,9.4641,579282.0
2016-11-08 14:50:00,10.67,10.68,10.66,10.67,255102.0,9.4641,9.4729,9.4552,9.4641,255102.0
2016-11-08 14:55:00,10.67,10.67,10.66,10.67,293643.0,9.4641,9.4641,9.4552,9.4641,293643.0
2016-11-08 15:00:00,10.67,10.68,10.66,10.68,160227.0,9.4641,9.4729,9.4552,9.4729,160227.0
2016-11-08 15:05:00,10.67,10.7,10.67,10.7,208155.0,9.4641,9.4907,9.4641,9.4907,208155.0
2016-11-08 15:10:00,10.7,10.71,10.69,10.69,289254.0,9.4907,9.4995,9.4818,9.4818,289254.0
2016-11-08 15:15:00,10.69,10.69,10.68,10.68,129156.0,9.4818,9.4818,9.4729,9.4729,129156.0
2016-11-08 15:20:00,10.68,10.7,10.68,10.7,286905.0,9.4729,9.4907,9.4729,9.4907,286905.0
2016-11-08 15:25:00,10.7,10.7,10.69,10.69,194229.0,9.4907,9.4907,9.4818,9.4818,194229.0
2016-11-08 15:30:00,10.69,10.7,10.69,10.69,1068597.0,9.4818,9.4907,9.4818,9.4818,1068597.0
2016-11-08 15:35:00,10.69,10.69,10.68,10.68,877251.0,9.4818,9.4818,9.4729,9.4729,877251.0
2016-11-08 15:40:00,10.69,10.69,10.68,10.69,670767.0,9.4818,9.4818,9.4729,9.4818,670767.0
2016-11-08 15:45:00,10.69,10.69,10.68,10.68,971934.0,9.4818,9.4818,9.4729,9.4729,971934.0
2016-11-08 15:50:00,10.68,10.69,10.67,10.68,2028654.0,9.4729,9.4818,9.4641,9.4729,2028654.0
2016-11-08 15:55:00,10.69,10.7,10.68,10.69,2572557.0,9.4818,9.4907,9.4729,9.4818,2572557.0
2016-11-09 09:30:00,10.8,11.42,10.8,11.18,3788463.0,9.5794,10.1293,9.5794,9.9164,3788463.0
2016-11-09 09:35:00,11.19,11.26,11.11,11.24,2466306.0,9.9253,9.9874,9.8543,9.9696,2466306.0
2016-11-09 09:40:00,11.23,11.28,11.18,11.28,2792343.0,9.9608,10.0051,9.9164,10.0051,2792343.0
2016-11-09 09:45:00,11.28,11.33,11.26,11.3,1870059.0,10.0051,10.0495,9.9874,10.0229,1870059.0
2016-11-09 09:50:00,11.3,11.43,11.3,11.39,2839767.0,10.0229,10.1382,10.0229,10.1027,2839767.0
2016-11-09 09:55:00,11.4,11.4,11.3,11.31,2228871.0,10.1116,10.1116,10.0229,10.0317,2228871.0
2016-11-09 10:00:00,11.31,11.31,11.22,11.23,2317863.0,10.0317,10.0317,9.9519,9.9608,2317863.0
2016-11-09 10:05:00,11.23,11.23,11.14,11.21,2719938.0,9.9608,9.9608,9.8809,9.943,2719938.0
2016-11-09 10:10:00,11.21,11.23,11.17,11.18,1118907.0,9.943,9.9608,9.9076,9.9164,1118907.0
2016-11-09 10:15:00,11.18,11.18,11.09,11.1,1296753.0,9.9164,9.9164,9.8366,9.8455,1296753.0
2016-11-09 10:20:00,11.1,11.12,11.09,11.11,1486326.0,9.8455,9.8632,9.8366,9.8543,1486326.0
2016-11-09 10:25:00,11.11,11.13,11.11,11.11,1300914.0,9.8543,9.8721,9.8543,9.8543,1300914.0
2016-11-09 10:30:00,11.11,11.11,11.06,11.06,1566018.0,9.8543,9.8543,9.81,9.81,1566018.0
2016-11-09 10:35:00,11.07,11.1,10.94,11.06,3193887.0,9.8189,9.8455,9.7036,9.81,3193887.0
2016-11-09 10:40:00,11.06,11.08,11.05,11.05,1009446.0,9.81,9.8277,9.8011,9.8011,1009446.0
2016-11-09 10:45:00,11.05,11.05,11.01,11.02,935352.0,9.8011,9.8011,9.7656,9.7745,935352.0
2016-11-09 10:50:00,11.02,11.08,11.02,11.08,755625.0,9.7745,9.8277,9.7745,9.8277,755625.0
2016-11-09 10:55:00,11.08,11.12,11.07,11.11,541614.0,9.8277,9.8632,9.8189,9.8543,541614.0
2016-11-09 11:00:00,11.11,11.13,11.1,11.12,942198.0,9.8543,9.8721,9.8455,9.8632,942198.0
2016-11-09 11:05:00,11.12,11.13,11.11,11.12,640395.0,9.8632,9.8721,9.8543,9.8632,640395.0
2016-11-09 11:10:00,11.12,11.18,11.11,11.17,601977.0,9.8632,9.9164,9.8543,9.9076,601977.0
2016-11-09 11:15:00,11.18,11.21,11.17,11.21,470277.0,9.9164,9.943,9.9076,9.943,470277.0
2016-11-09 11:20:00,11.21,11.23,11.19,11.22,336285.0,9.943,9.9608,9.9253,9.9519,336285.0
2016-11-09 11:25:00,11.21,11.25,11.2,11.24,691143.0,9.943,9.9785,9.9342,9.9696,691143.0
2016-11-09 11:30:00,11.24,11.27,11.23,11.23,619890.0,9.9696,9.9963,9.9608,9.9608,619890.0
2016-11-09 11:35:00,11.23,11.26,11.23,11.25,604671.0,9.9608,9.9874,9.9608,9.9785,604671.0
2016-11-09 11:40:00,11.25,11.27,11.24,11.27,302925.0,9.9785,9.9963,9.9696,9.9963,302925.0
2016-11-09 11:45:00,11.27,11.3,11.26,11.28,516183.0,9.9963,10.0229,9.9874,10.0051,516183.0
2016-11-09 11:50:00,11.29,11.32,11.27,11.32,457860.0,10.014,10.0406,9.9963,10.0406,457860.0
2016-11-09 11:55:00,11.32,11.33,11.3,11.33,531435.0,10.0406,10.0495,10.0229,10.0495,531435.0
2016-11-09 12:00:00,11.33,11.33,11.3,11.31,1313601.0,10.0495,10.0495,10.0229,10.0317,1313601.0
2016-11-09 12:05:00,11.31,11.33,11.31,11.33,979164.0,10.0317,10.0495,10.0317,10.0495,979164.0
2016-11-09 12:10:00,11.33,11.36,11.32,11.33,1700895.0,10.0495,10.0761,10.0406,10.0495,1700895.0
2016-11-09 12:15:00,11.33,11.35,11.32,11.33,440889.0,10.0495,10.0672,10.0406,10.0495,440889.0
2016-11-09 12:20:00,11.33,11.36,11.33,11.34,380139.0,10.0495,10.0761,10.0495,10.0583,380139.0
2016-11-09 12:25:00,11.33,11.34,11.3,11.31,542631.0,10.0495,10.0583,10.0229,10.0317,542631.0
2016-11-09 12:30:00,11.31,11.34,11.3,11.33,786909.0,10.0317,10.0583,10.0229,10.0495,786909.0
2016-11-09 12:35:00,11.33,11.34,11.32,11.32,1184304.0,10.0495,10.0583,10.0406,10.0406,1184304.0
2016-11-09 12:40:00,11.32,11.33,11.3,11.31,792720.0,10.0406,10.0495,10.0229,10.0317,792720.0
2016-11-09 12:45:00,11.31,11.32,11.3,11.3,462378.0,10.0317,10.0406,10.0229,10.0229,462378.0
2016-11-09 12:50:00,11.3,11.3,11.29,11.3,317970.0,10.0229,10.0229,10.014,10.0229,317970.0
2016-11-09 12:55:00,11.3,11.34,11.3,11.32,427284.0,10.0229,10.0583,10.0229,10.0406,427284.0
2016-11-09 13:00:00,11.32,11.33,11.31,11.31,410277.0,10.0406,10.0495,10.0317,10.0317,410277.0
2016-11-09 13:05:00,11.31,11.36,11.31,11.35,452880.0,10.0317,10.0761,10.0317,10.0672,452880.0
2016-11-09 13:10:00,11.35,11.38,11.35,11.37,281775.0,10.0672,10.0938,10.0672,10.085,281775.0
2016-11-09 13:15:00,11.37,11.4,11.35,11.36,505977.0,10.085,10.1116,10.0672,10.0761,505977.0
2016-11-09 13:20:00,11.35,11.36,11.3,11.31,357888.0,10.0672,10.0761,10.0229,10.0317,357888.0
2016-11-09 13:25:00,11.31,11.34,11.31,11.32,278757.0,10.0317,10.0583,10.0317,10.0406,278757.0
2016-11-09 13:30:00,11.32,11.34,11.31,11.34,337155.0,10.0406,10.0583,10.0317,10.0583,337155.0
2016-11-09 13:35:00,11.34,11.37,11.33,11.37,206451.0,10.0583,10.085,10.0495,10.085,206451.0
2016-11-09 13:40:00,11.37,11.4,11.36,11.38,294846.0,10.085,10.1116,10.0761,10.0938,294846.0
2016-11-09 13:45:00,11.39,11.4,11.35,11.39,327621.0,10.1027,10.1116,10.0672,10.1027,327621.0
2016-11-09 13:50:00,11.39,11.4,11.38,11.39,373332.0,10.1027,10.1116,10.0938,10.1027,373332.0
2016-11-09 13:55:00,11.39,11.39,11.32,11.32,269403.0,10.1027,10.1027,10.0406,10.0406,269403.0
2016-11-09 14:00:00,11.32,11.34,11.32,11.33,243282.0,10.0406,10.0583,10.0406,10.0495,243282.0
2016-11-09 14:05:00,11.33,11.33,11.3,11.31,163188.0,10.0495,10.0495,10.0229,10.0317,163188.0
2016-11-09 14:10:00,11.31,11.32,11.28,11.3,233388.0,10.0317,10.0406,10.0051,10.0229,233388.0
2016-11-09 14:15:00,11.3,11.31,11.29,11.31,276378.0,10.0229,10.0317,10.014,10.0317,276378.0
2016-11-09 14:20:00,11.31,11.32,11.3,11.31,198945.0,10.0317,10.0406,10.0229,10.0317,198945.0
2016-11-09 14:25:00,11.31,11.32,11.29,11.3,199575.0,10.0317,10.0406,10.014,10.0229,199575.0
2016-11-09 14:30:00,11.3,11.31,11.29,11.29,445605.0,10.0229,10.0317,10.014,10.014,445605.0
2016-11-09 14:35:00,11.29,11.3,11.28,11.3,279768.0,10.014,10.0229,10.0051,10.0229,279768.0
2016-11-09 14:40:00,11.31,11.35,11.31,11.35,269805.0,10.0317,10.0672,10.0317,10.0672,269805.0
2016-11-09 14:45:00,11.35,11.35,11.31,11.31,192480.0,10.0672,10.0672,10.0317,10.0317,192480.0
2016-11-09 14:50:00,11.31,11.31,11.28,11.3,283440.0,10.0317,10.0317,10.0051,10.0229,283440.0
2016-11-09 14:55:00,11.3,11.31,11.28,11.29,349020.0,10.0229,10.0317,10.0051,10.014,349020.0
2016-11-09 15:00:00,11.29,11.34,11.29,11.34,446148.0,10.014,10.0583,10.014,10.0583,446148.0
2016-11-09 15:05:00,11.34,11.36,11.32,11.35,1134924.0,10.0583,10.0761,10.0406,10.0672,1134924.0
2016-11-09 15:10:00,11.35,11.37,11.35,11.35,399363.0,10.0672,10.085,10.0672,10.0672,399363.0
2016-11-09 15:15:00,11.35,11.37,11.34,11.37,359787.0,10.0672,10.085,10.0583,10.085,359787.0
2016-11-09 15:20:00,11.37,11.37,11.34,11.36,409554.0,10.085,10.085,10.0583,10.0761,409554.0
2016-11-09 15:25:00,11.36,11.37,11.35,11.36,948708.0,10.0761,10.085,10.0672,10.0761,948708.0
2016-11-09 15:30:00,11.36,11.36,11.33,11.33,662082.0,10.0761,10.0761,10.0495,10.0495,662082.0
2016-11-09 15:35:00,11.33,11.33,11.3,11.31,810084.0,10.0495,10.0495,10.0229,10.0317,810084.0
2016-11-09 15:40:00,11.31,11.32,11.29,11.32,799884.0,10.0317,10.0406,10.014,10.0406,799884.0
2016-11-09 15:45:00,11.32,11.32,11.29,11.3,840360.0,10.0406,10.0406,10.014,10.0229,840360.0
2016-11-09 15:50:00,11.3,11.31,11.28,11.28,949641.0,10.0229,10.0317,10.0051,10.0051,949641.0
2016-11-09 15:55:00,11.28,11.3,11.27,11.29,1688817.0,10.0051,10.0229,9.9963,10.014,1688817.0
2016-11-10 09:30:00,11.36,11.42,11.31,11.41,1045944.0,10.0761,10.1293,10.0317,10.1204,1045944.0
2016-11-10 09:35:00,11.41,11.46,11.38,11.45,1701984.0,10.1204,10.1648,10.0938,10.1559,1701984.0
2016-11-10 09:40:00,11.46,11.58,11.46,11.57,1366488.0,10.1648,10.2712,10.1648,10.2624,1366488.0
2016-11-10 09:45:00,11.56,11.57,11.5,11.54,1281096.0,10.2535,10.2624,10.2003,10.2357,1281096.0
2016-11-10 09:50:00,11.54,11.58,11.53,11.56,1054062.0,10.2357,10.2712,10.2269,10.2535,1054062.0
2016-11-10 09:55:00,11.56,11.57,11.5,11.53,1541862.0,10.2535,10.2624,10.2003,10.2269,1541862.0
2016-11-10 10:00:00,11.53,11.54,11.5,11.51,1494801.0,10.2269,10.2357,10.2003,10.2091,1494801.0
2016-11-10 10:05:00,11.52,11.53,11.49,11.51,690666.0,10.218,10.2269,10.1914,10.2091,690666.0
2016-11-10 10:10:00,11.51,11.54,11.49,11.52,643626.0,10.2091,10.2357,10.1914,10.218,643626.0
2016-11-10 10:15:00,11.52,11.54,11.48,11.48,298209.0,10.218,10.2357,10.1825,10.1825,298209.0
2016-11-10 10:20:00,11.48,11.55,11.47,11.54,909108.0,10.1825,10.2446,10.1737,10.2357,909108.0
2016-11-10 10:25:00,11.54,11.55,11.46,11.47,533223.0,10.2357,10.2446,10.1648,10.1737,533223.0
2016-11-10 10:30:00,11.47,11.49,11.45,11.46,630276.0,10.1737,10.1914,10.1559,10.1648,630276.0
2016-11-10 10:35:00,11.45,11.46,11.43,11.45,830544.0,10.1559,10.1648,10.1382,10.1559,830544.0
2016-11-10 10:40:00,11.45,11.49,11.44,11.48,597441.0,10.1559,10.1914,10.147,10.1825,597441.0
2016-11-10 10:45:00,11.48,11.49,11.46,11.46,635619.0,10.1825,10.1914,10.1648,10.1648,635619.0
2016-11-10 10:50:00,11.46,11.48,11.43,11.44,466761.0,10.1648,10.1825,10.1382,10.147,466761.0
2016-11-10 10:55:00,11.44,11.45,11.41,11.42,545439.0,10.147,10.1559,10.1204,10.1293,545439.0
2016-11-10 11:00:00,11.42,11.47,11.4,11.41,503766.0,10.1293,10.1737,10.1116,10.1204,503766.0
2016-11-10 11:05:00,11.41,11.44,11.38,11.39,535491.0,10.1204,10.147,10.0938,10.1027,535491.0
2016-11-10 11:10:00,11.39,11.41,11.38,11.41,369417.0,10.1027,10.1204,10.0938,10.1204,369417.0
2016-11-10 11:15:00,11.41,11.42,11.39,11.4,611814.0,10.1204,10.1293,10.1027,10.1116,611814.0
2016-11-10 11:20:00,11.4,11.41,11.39,11.41,777318.0,10.1116,10.1204,10.1027,10.1204,777318.0
2016-11-10 11:25:00,11.41,11.42,11.37,11.37,582150.0,10.1204,10.1293,10.085,10.085,582150.0
2016-11-10 11:30:00,11.37,11.39,11.36,11.37,438822.0,10.085,10.1027,10.0761,10.085,438822.0
2016-11-10 11:35:00,11.37,11.38,11.37,11.38,476829.0,10.085,10.0938,10.085,10.0938,476829.0
2016-11-10 11:40:00,11.38,11.43,11.38,11.43,614646.0,10.0938,10.1382,10.0938,10.1382,614646.0
2016-11-10 11:45:00,11.43,11.47,11.41,11.42,616101.0,10.1382,10.1737,10.1204,10.1293,616101.0
2016-11-10 11:50:00,11.42,11.43,11.41,11.43,397227.0,10.1293,10.1382,10.1204,10.1382,397227.0
2016-11-10 11:55:00,11.43,11.44,11.4,11.41,386244.0,10.1382,10.147,10.1116,10.1204,386244.0
2016-11-10 12:00:00,11.41,11.45,11.4,11.45,702261.0,10.1204,10.1559,10.1116,10.1559,702261.0
2016-11-10 12:05:00,11.45,11.47,11.45,11.45,1091424.0,10.1559,10.1737,10.1559,10.1559,1091424.0
2016-11-10 12:10:00,11.45,11.46,11.43,11.45,301809.0,10.1559,10.1648,10.1382,10.1559,301809.0
2016-11-10 12:15:00,11.45,11.46,11.44,11.45,344124.0,10.1559,10.1648,10.147,10.1559,344124.0
2016-11-10 12:20:00,11.45,11.46,11.43,11.45,259680.0,10.1559,10.1648,10.1382,10.1559,259680.0
2016-11-10 12:25:00,11.45,11.46,11.44,11.45,336201.0,10.1559,10.1648,10.147,10.1559,336201.0
2016-11-10 12:30:00,11.45,11.48,11.45,11.48,306933.0,10.1559,10.1825,10.1559,10.1825,306933.0
2016-11-10 12:35:00,11.48,11.49,11.47,11.47,303930.0,10.1825,10.1914,10.1737,10.1737,303930.0
2016-11-10 12:40:00,11.47,11.47,11.45,11.46,202683.0,10.1737,10.1737,10.1559,10.1648,202683.0
2016-11-10 12:45:00,11.46,11.48,11.46,11.48,189450.0,10.1648,10.1825,10.1648,10.1825,189450.0
2016-11-10 12:50:00,11.48,11.5,11.47,11.48,189081.0,10.1825,10.2003,10.1737,10.1825,189081.0
2016-11-10 12:55:00,11.48,11.49,11.47,11.48,209949.0,10.1825,10.1914,10.1737,10.1825,209949.0
2016-11-10 13:00:00,11.48,11.49,11.47,11.47,389532.0,10.1825,10.1914,10.1737,10.1737,389532.0
2016-11-10 13:05:00,11.47,11.49,11.47,11.49,161595.0,10.1737,10.1914,10.1737,10.1914,161595.0
2016-11-10 13:10:00,11.49,11.5,11.46,11.48,357885.0,10.1914,10.2003,10.1648,10.1825,357885.0
2016-11-10 13:15:00,11.48,11.49,11.46,11.47,215286.0,10.1825,10.1914,10.1648,10.1737,215286.0
2016-11-10 13:20:00,11.47,11.49,11.47,11.48,136131.0,10.1737,10.1914,10.1737,10.1825,136131.0
2016-11-10 13:25:00,11.48,11.5,11.47,11.5,213372.0,10.1825,10.2003,10.1737,10.2003,213372.0
2016-11-10 13:30:00,11.5,11.51,11.49,11.49,193971.0,10.2003,10.2091,10.1914,10.1914,193971.0
2016-11-10 13:35:00,11.49,11.51,11.49,11.5,208659.0,10.1914,10.2091,10.1914,10.2003,208659.0
2016-11-10 13:40:00,11.5,11.51,11.48,11.49,207291.0,10.2003,10.2091,10.1825,10.1914,207291.0
2016-11-10 13:45:00,11.49,11.52,11.48,11.52,224424.0,10.1914,10.218,10.1825,10.218,224424.0
2016-11-10 13:50:00,11.52,11.52,11.5,11.51,246309.0,10.218,10.218,10.2003,10.2091,246309.0
2016-11-10 13:55:00,11.51,11.51,11.47,11.48,484188.0,10.2091,10.2091,10.1737,10.1825,484188.0
2016-11-10 14:00:00,11.47,11.49,11.47,11.49,216714.0,10.1737,10.1914,10.1737,10.1914,216714.0
2016-11-10 14:05:00,11.49,11.51,11.48,11.51,414612.0,10.1914,10.2091,10.1825,10.2091,414612.0
2016-11-10 14:10:00,11.51,11.52,11.5,11.51,406962.0,10.2091,10.218,10.2003,10.2091,406962.0
2016-11-10 14:15:00,11.51,11.53,11.5,11.52,1086036.0,10.2091,10.2269,10.2003,10.218,1086036.0
2016-11-10 14:20:00,11.53,11.53,11.52,11.52,412566.0,10.2269,10.2269,10.218,10.218,412566.0
2016-11-10 14:25:00,11.52,11.54,11.51,11.51,345165.0,10.218,10.2357,10.2091,10.2091,345165.0
2016-11-10 14:30:00,11.51,11.52,11.49,11.51,368538.0,10.2091,10.218,10.1914,10.2091,368538.0
2016-11-10 14:35:00,11.51,11.51,11.5,11.51,194064.0,10.2091,10.2091,10.2003,10.2091,194064.0
2016-11-10 14:40:00,11.51,11.52,11.5,11.52,217983.0,10.2091,10.218,10.2003,10.218,217983.0
2016-11-10 14:45:00,11.52,11.52,11.49,11.5,578487.0,10.218,10.218,10.1914,10.2003,578487.0
2016-11-10 14:50:00,11.5,11.51,11.49,11.5,191310.0,10.2003,10.2091,10.1914,10.2003,191310.0
2016-11-10 14:55:00,11.5,11.52,11.49,11.51,344664.0,10.2003,10.218,10.1914,10.2091,344664.0
2016-11-10 15:00:00,11.51,11.52,11.5,11.52,248952.0,10.2091,10.218,10.2003,10.218,248952.0
2016-11-10 15:05:00,11.52,11.52,11.49,11.51,275658.0,10.218,10.218,10.1914,10.2091,275658.0
2016-11-10 15:10:00,11.51,11.52,11.51,11.52,382266.0,10.2091,10.218,10.2091,10.218,382266.0
2016-11-10 15:15:00,11.52,11.52,11.5,11.51,417027.0,10.218,10.218,10.2003,10.2091,417027.0
2016-11-10 15:20:00,11.51,11.51,11.5,11.51,273990.0,10.2091,10.2091,10.2003,10.2091,273990.0
2016-11-10 15:25:00,11.51,11.52,11.51,11.52,273351.0,10.2091,10.218,10.2091,10.218,273351.0
2016-11-10 15:30:00,11.52,11.52,11.5,11.5,663882.0,10.218,10.218,10.2003,10.2003,663882.0
2016-11-10 15:35:00,11.5,11.52,11.5,11.51,470571.0,10.2003,10.218,10.2003,10.2091,470571.0
2016-11-10 15:40:00,11.51,11.51,11.5,11.51,628869.0,10.2091,10.2091,10.2003,10.2091,628869.0
2016-11-10 15:45:00,11.51,11.52,11.5,11.51,1639686.0,10.2091,10.218,10.2003,10.2091,1639686.0
2016-11-10 15:50:00,11.51,11.52,11.49,11.51,900063.0,10.2091,10.218,10.1914,10.2091,900063.0
2016-11-10 15:55:00,11.51,11.52,11.5,11.51,1375083.0,10.2091,10.218,10.2003,10.2091,1375083.0
2016-11-11 09:30:00,11.4,11.45,11.4,11.42,949062.0,10.1116,10.1559,10.1116,10.1293,949062.0
2016-11-11 09:35:00,11.42,11.49,11.39,11.45,646473.0,10.1293,10.1914,10.1027,10.1559,646473.0
2016-11-11 09:40:00,11.46,11.48,11.42,11.45,1164933.0,10.1648,10.1825,10.1293,10.1559,1164933.0
2016-11-11 09:45:00,11.45,11.45,11.37,11.4,508944.0,10.1559,10.1559,10.085,10.1116,508944.0
2016-11-11 09:50:00,11.4,11.43,11.38,11.39,501831.0,10.1116,10.1382,10.0938,10.1027,501831.0
2016-11-11 09:55:00,11.39,11.42,11.38,11.41,469599.0,10.1027,10.1293,10.0938,10.1204,469599.0
2016-11-11 10:00:00,11.41,11.42,11.38,11.39,618015.0,10.1204,10.1293,10.0938,10.1027,618015.0
2016-11-11 10:05:00,11.39,11.4,11.36,11.37,410073.0,10.1027,10.1116,10.0761,10.085,410073.0
2016-11-11 10:10:00,11.37,11.39,11.35,11.38,308262.0,10.085,10.1027,10.0672,10.0938,308262.0
2016-11-11 10:15:00,11.39,11.4,11.37,11.37,466608.0,10.1027,10.1116,10.085,10.085,466608.0
2016-11-11 10:20:00,11.38,11.4,11.37,11.39,290586.0,10.0938,10.1116,10.085,10.1027,290586.0
2016-11-11 10:25:00,11.39,11.39,11.37,11.38,588090.0,10.1027,10.1027,10.085,10.0938,588090.0
2016-11-11 10:30:00,11.38,11.4,11.37,11.37,256947.0,10.0938,10.1116,10.085,10.085,256947.0
2016-11-11 10:35:00,11.37,11.4,11.37,11.38,443562.0,10.085,10.1116,10.085,10.0938,443562.0
2016-11-11 10:40:00,11.38,11.41,11.38,11.41,333702.0,10.0938,10.1204,10.0938,10.1204,333702.0
2016-11-11 10:45:00,11.41,11.41,11.38,11.4,350760.0,10.1204,10.1204,10.0938,10.1116,350760.0
2016-11-11 10:50:00,11.4,11.41,11.38,11.4,208632.0,10.1116,10.1204,10.0938,10.1116,208632.0
2016-11-11 10:55:00,11.4,11.41,11.39,11.4,137181.0,10.1116,10.1204,10.1027,10.1116,137181.0
2016-11-11 11:00:00,11.4,11.41,11.38,11.4,187296.0,10.1116,10.1204,10.0938,10.1116,187296.0
2016-11-11 11:05:00,11.4,11.42,11.4,11.41,206316.0,10.1116,10.1293,10.1116,10.1204,206316.0
2016-11-11 11:10:00,11.41,11.41,11.39,11.4,398856.0,10.1204,10.1204,10.1027,10.1116,398856.0
2016-11-11 11:15:00,11.4,11.41,11.38,11.4,277998.0,10.1116,10.1204,10.0938,10.1116,277998.0
2016-11-11 11:20:00,11.4,11.4,11.38,11.38,263097.0,10.1116,10.1116,10.0938,10.0938,263097.0
2016-11-11 11:25:00,11.38,11.38,11.35,11.36,383202.0,10.0938,10.0938,10.0672,10.0761,383202.0
2016-11-11 11:30:00,11.36,11.4,11.36,11.4,390012.0,10.0761,10.1116,10.0761,10.1116,390012.0
2016-11-11 11:35:00,11.4,11.41,11.39,11.41,193008.0,10.1116,10.1204,10.1027,10.1204,193008.0
2016-11-11 11:40:00,11.41,11.42,11.4,11.4,241371.0,10.1204,10.1293,10.1116,10.1116,241371.0
2016-11-11 11:45:00,11.4,11.41,11.38,11.39,394503.0,10.1116,10.1204,10.0938,10.1027,394503.0
2016-11-11 11:50:00,11.39,11.39,11.37,11.38,289779.0,10.1027,10.1027,10.085,10.0938,289779.0
2016-11-11 11:55:00,11.38,11.38,11.36,11.37,315387.0,10.0938,10.0938,10.0761,10.085,315387.0
2016-11-11 12:00:00,11.37,11.38,11.36,11.38,371358.0,10.085,10.0938,10.0761,10.0938,371358.0
2016-11-11 12:05:00,11.38,11.4,11.37,11.39,261255.0,10.0938,10.1116,10.085,10.1027,261255.0
2016-11-11 12:10:00,11.39,11.4,11.38,11.39,271221.0,10.1027,10.1116,10.0938,10.1027,271221.0
2016-11-11 12:15:00,11.39,11.41,11.39,11.4,170277.0,10.1027,10.1204,10.1027,10.1116,170277.0
2016-11-11 12:20:00,11.4,11.4,11.39,11.39,162846.0,10.1116,10.1116,10.1027,10.1027,162846.0
2016-11-11 12:25:00,11.39,11.4,11.38,11.39,383397.0,10.1027,10.1116,10.0938,10.1027,383397.0
2016-11-11 12:30:00,11.39,11.41,11.39,11.39,204591.0,10.1027,10.1204,10.1027,10.1027,204591.0
2016-11-11 12:35:00,11.39,11.4,11.39,11.4,118299.0,10.1027,10.1116,10.1027,10.1116,118299.0
2016-11-11 12:40:00,11.4,11.41,11.38,11.39,239769.0,10.1116,10.1204,10.0938,10.1027,239769.0
2016-11-11 12:45:00,11.39,11.39,11.37,11.37,135966.0,10.1027,10.1027,10.085,10.085,135966.0
2016-11-11 12:50:00,11.37,11.39,11.36,11.37,126219.0,10.085,10.1027,10.0761,10.085,126219.0
2016-11-11 12:55:00,11.37,11.38,11.37,11.38,136257.0,10.085,10.0938,10.085,10.0938,136257.0
2016-11-11 13:00:00,11.38,11.39,11.37,11.38,120966.0,10.0938,10.1027,10.085,10.0938,120966.0
2016-11-11 13:05:00,11.38,11.39,11.37,11.39,148209.0,10.0938,10.1027,10.085,10.1027,148209.0
2016-11-11 13:10:00,11.38,11.39,11.36,11.39,259842.0,10.0938,10.1027,10.0761,10.1027,259842.0
2016-11-11 13:15:00,11.39,11.39,11.37,11.37,208746.0,10.1027,10.1027,10.085,10.085,208746.0
2016-11-11 13:20:00,11.37,11.41,11.37,11.4,174444.0,10.085,10.1204,10.085,10.1116,174444.0
2016-11-11 13:25:00,11.4,11.42,11.4,11.41,123606.0,10.1116,10.1293,10.1116,10.1204,123606.0
2016-11-11 13:30:00,11.41,11.42,11.4,11.41,352137.0,10.1204,10.1293,10.1116,10.1204,352137.0
2016-11-11 13:35:00,11.41,11.42,11.4,11.4,146895.0,10.1204,10.1293,10.1116,10.1116,146895.0
2016-11-11 13:40:00,11.4,11.41,11.4,11.41,149466.0,10.1116,10.1204,10.1116,10.1204,149466.0
2016-11-11 13:45:00,11.41,11.44,11.4,11.43,488223.0,10.1204,10.147,10.1116,10.1382,488223.0
2016-11-11 13:50:00,11.43,11.45,11.43,11.44,507897.0,10.1382,10.1559,10.1382,10.147,507897.0
2016-11-11 13:55:00,11.44,11.45,11.43,11.44,1250853.0,10.147,10.1559,10.1382,10.147,1250853.0
2016-11-11 14:00:00,11.44,11.46,11.43,11.46,656682.0,10.147,10.1648,10.1382,10.1648,656682.0
2016-11-11 14:05:00,11.46,11.47,11.46,11.47,1850217.0,10.1648,10.1737,10.1648,10.1737,1850217.0
2016-11-11 14:10:00,11.47,11.48,11.46,11.47,780579.0,10.1737,10.1825,10.1648,10.1737,780579.0
2016-11-11 14:15:00,11.47,11.5,11.47,11.49,614385.0,10.1737,10.2003,10.1737,10.1914,614385.0
2016-11-11 14:20:00,11.49,11.5,11.48,11.49,219657.0,10.1914,10.2003,10.1825,10.1914,219657.0
2016-11-11 14:25:00,11.49,11.5,11.48,11.49,332598.0,10.1914,10.2003,10.1825,10.1914,332598.0
2016-11-11 14:30:00,11.49,11.5,11.49,11.5,1289343.0,10.1914,10.2003,10.1914,10.2003,1289343.0
2016-11-11 14:35:00,11.5,11.52,11.49,11.51,633879.0,10.2003,10.218,10.1914,10.2091,633879.0
2016-11-11 14:40:00,11.5,11.51,11.5,11.5,287676.0,10.2003,10.2091,10.2003,10.2003,287676.0
2016-11-11 14:45:00,11.5,11.52,11.5,11.5,291378.0,10.2003,10.218,10.2003,10.2003,291378.0
2016-11-11 14:50:00,11.5,11.51,11.49,11.5,243441.0,10.2003,10.2091,10.1914,10.2003,243441.0
2016-11-11 14:55:00,11.5,11.51,11.49,11.49,160746.0,10.2003,10.2091,10.1914,10.1914,160746.0
2016-11-11 15:00:00,11.49,11.5,11.49,11.5,232419.0,10.1914,10.2003,10.1914,10.2003,232419.0
2016-11-11 15:05:00,11.5,11.5,11.49,11.5,317016.0,10.2003,10.2003,10.1914,10.2003,317016.0
2016-11-11 15:10:00,11.49,11.5,11.48,11.48,324624.0,10.1914,10.2003,10.1825,10.1825,324624.0
2016-11-11 15:15:00,11.48,11.48,11.47,11.48,322914.0,10.1825,10.1825,10.1737,10.1825,322914.0
2016-11-11 15:20:00,11.48,11.48,11.48,11.48,181605.0,10.1825,10.1825,10.1825,10.1825,181605.0
2016-11-11 15:25:00,11.48,11.49,11.48,11.49,594654.0,10.1825,10.1914,10.1825,10.1914,594654.0
2016-11-11 15:30:00,11.49,11.51,11.49,11.5,391341.0,10.1914,10.2091,10.1914,10.2003,391341.0
2016-11-11 15:35:00,11.5,11.5,11.48,11.49,404355.0,10.2003,10.2003,10.1825,10.1914,404355.0
2016-11-11 15:40:00,11.49,11.49,11.48,11.48,530589.0,10.1914,10.1914,10.1825,10.1825,530589.0
2016-11-11 15:45:00,11.48,11.51,11.48,11.51,678573.0,10.1825,10.2091,10.1825,10.2091,678573.0
2016-11-11 15:50:00,11.51,11.53,11.51,11.53,962757.0,10.2091,10.2269,10.2091,10.2269,962757.0
2016-11-11 15:55:00,11.53,11.54,11.51,11.53,2262774.0,10.2269,10.2357,10.2091,10.2269,2262774.0
2016-11-14 09:30:00,11.57,11.63,11.54,11.6,732423.0,10.2624,10.3156,10.2357,10.289,732423.0
2016-11-14 09:35:00,11.6,11.63,11.56,11.57,494367.0,10.289,10.3156,10.2535,10.2624,494367.0
2016-11-14 09:40:00,11.57,11.63,11.55,11.63,415392.0,10.2624,10.3156,10.2446,10.3156,415392.0
2016-11-14 09:45:00,11.63,11.64,11.62,11.63,427806.0,10.3156,10.3244,10.3067,10.3156,427806.0
2016-11-14 09:50:00,11.63,11.66,11.63,11.64,508683.0,10.3156,10.3422,10.3156,10.3244,508683.0
2016-11-14 09:55:00,11.64,11.64,11.61,11.64,217887.0,10.3244,10.3244,10.2978,10.3244,217887.0
2016-11-14 10:00:00,11.64,11.66,11.63,11.65,286905.0,10.3244,10.3422,10.3156,10.3333,286905.0
2016-11-14 10:05:00,11.65,11.68,11.64,11.66,617709.0,10.3333,10.3599,10.3244,10.3422,617709.0
2016-11-14 10:10:00,11.66,11.68,11.65,11.67,330984.0,10.3422,10.3599,10.3333,10.351,330984.0
2016-11-14 10:15:00,11.67,11.69,11.66,11.69,295767.0,10.351,10.3688,10.3422,10.3688,295767.0
2016-11-14 10:20:00,11.69,11.69,11.66,11.67,234921.0,10.3688,10.3688,10.3422,10.351,234921.0
2016-11-14 10:25:00,11.67,11.68,11.66,11.67,306483.0,10.351,10.3599,10.3422,10.351,306483.0
2016-11-14 10:30:00,11.67,11.67,11.65,11.65,309039.0,10.351,10.351,10.3333,10.3333,309039.0
2016-11-14 10:35:00,11.66,11.67,11.65,11.65,285393.0,10.3422,10.351,10.3333,10.3333,285393.0
2016-11-14 10:40:00,11.65,11.66,11.63,11.64,256653.0,10.3333,10.3422,10.3156,10.3244,256653.0
2016-11-14 10:45:00,11.63,11.64,11.62,11.63,353433.0,10.3156,10.3244,10.3067,10.3156,353433.0
2016-11-14 10:50:00,11.63,11.64,11.6,11.63,502764.0,10.3156,10.3244,10.289,10.3156,502764.0
2016-11-14 10:55:00,11.63,11.64,11.61,11.62,174360.0,10.3156,10.3244,10.2978,10.3067,174360.0
2016-11-14 11:00:00,11.62,11.62,11.6,11.6,343506.0,10.3067,10.3067,10.289,10.289,343506.0
2016-11-14 11:05:00,11.6,11.61,11.58,11.6,281283.0,10.289,10.2978,10.2712,10.289,281283.0
2016-11-14 11:10:00,11.6,11.61,11.58,11.6,233046.0,10.289,10.2978,10.2712,10.289,233046.0
2016-11-14 11:15:00,11.61,11.62,11.6,11.61,519330.0,10.2978,10.3067,10.289,10.2978,519330.0
2016-11-14 11:20:00,11.61,11.63,11.61,11.61,702489.0,10.2978,10.3156,10.2978,10.2978,702489.0
2016-11-14 11:25:00,11.61,11.62,11.59,11.61,237894.0,10.2978,10.3067,10.2801,10.2978,237894.0
2016-11-14 11:30:00,11.61,11.63,11.6,11.62,172251.0,10.2978,10.3156,10.289,10.3067,172251.0
2016-11-14 11:35:00,11.62,11.64,11.62,11.62,221787.0,10.3067,10.3244,10.3067,10.3067,221787.0
2016-11-14 11:40:00,11.62,11.64,11.62,11.63,210540.0,10.3067,10.3244,10.3067,10.3156,210540.0
2016-11-14 11:45:00,11.63,11.64,11.62,11.64,344130.0,10.3156,10.3244,10.3067,10.3244,344130.0
2016-11-14 11:50:00,11.64,11.66,11.63,11.64,233940.0,10.3244,10.3422,10.3156,10.3244,233940.0
2016-11-14 11:55:00,11.64,11.65,11.62,11.63,251646.0,10.3244,10.3333,10.3067,10.3156,251646.0
2016-11-14 12:00:00,11.63,11.64,11.62,11.63,641955.0,10.3156,10.3244,10.3067,10.3156,641955.0
2016-11-14 12:05:00,11.63,11.64,11.63,11.63,328467.0,10.3156,10.3244,10.3156,10.3156,328467.0
2016-11-14 12:10:00,11.63,11.64,11.62,11.64,486279.0,10.3156,10.3244,10.3067,10.3244,486279.0
2016-11-14 12:15:00,11.64,11.65,11.62,11.64,395892.0,10.3244,10.3333,10.3067,10.3244,395892.0
2016-11-14 12:20:00,11.64,11.66,11.64,11.65,342246.0,10.3244,10.3422,10.3244,10.3333,342246.0
2016-11-14 12:25:00,11.65,11.66,11.65,11.65,147432.0,10.3333,10.3422,10.3333,10.3333,147432.0
2016-11-14 12:30:00,11.66,11.67,11.65,11.66,363456.0,10.3422,10.351,10.3333,10.3422,363456.0
2016-11-14 12:35:00,11.67,11.69,11.66,11.69,311796.0,10.351,10.3688,10.3422,10.3688,311796.0
2016-11-14 12:40:00,11.69,11.71,11.69,11.7,269067.0,10.3688,10.3865,10.3688,10.3777,269067.0
2016-11-14 12:45:00,11.7,11.7,11.68,11.69,302130.0,10.3777,10.3777,10.3599,10.3688,302130.0
2016-11-14 12:50:00,11.69,11.69,11.66,11.66,991590.0,10.3688,10.3688,10.3422,10.3422,991590.0
2016-11-14 12:55:00,11.66,11.67,11.65,11.66,259683.0,10.3422,10.351,10.3333,10.3422,259683.0
2016-11-14 13:00:00,11.67,11.67,11.65,11.66,270024.0,10.351,10.351,10.3333,10.3422,270024.0
2016-11-14 13:05:00,11.66,11.67,11.65,11.66,515709.0,10.3422,10.351,10.3333,10.3422,515709.0
2016-11-14 13:10:00,11.66,11.67,11.65,11.66,286887.0,10.3422,10.351,10.3333,10.3422,286887.0
2016-11-14 13:15:00,11.66,11.67,11.65,11.65,295932.0,10.3422,10.351,10.3333,10.3333,295932.0
2016-11-14 13:20:00,11.65,11.66,11.64,11.65,255309.0,10.3333,10.3422,10.3244,10.3333,255309.0
2016-11-14 13:25:00,11.65,11.65,11.64,11.65,250344.0,10.3333,10.3333,10.3244,10.3333,250344.0
2016-11-14 13:30:00,11.65,11.66,11.63,11.64,395991.0,10.3333,10.3422,10.3156,10.3244,395991.0
2016-11-14 13:35:00,11.64,11.65,11.64,11.65,253791.0,10.3244,10.3333,10.3244,10.3333,253791.0
2016-11-14 13:40:00,11.64,11.65,11.63,11.63,454161.0,10.3244,10.3333,10.3156,10.3156,454161.0
2016-11-14 13:45:00,11.63,11.64,11.62,11.62,246750.0,10.3156,10.3244,10.3067,10.3067,246750.0
2016-11-14 13:50:00,11.63,11.63,11.6,11.6,439800.0,10.3156,10.3156,10.289,10.289,439800.0
2016-11-14 13:55:00,11.61,11.61,11.57,11.59,473292.0,10.2978,10.2978,10.2624,10.2801,473292.0
2016-11-14 14:00:00,11.59,11.59,11.55,11.55,365262.0,10.2801,10.2801,10.2446,10.2446,365262.0
2016-11-14 14:05:00,11.55,11.56,11.54,11.55,420396.0,10.2446,10.2535,10.2357,10.2446,420396.0
2016-11-14 14:10:00,11.55,11.56,11.53,11.54,545958.0,10.2446,10.2535,10.2269,10.2357,545958.0
2016-11-14 14:15:00,11.54,11.54,11.53,11.54,378138.0,10.2357,10.2357,10.2269,10.2357,378138.0
2016-11-14 14:20:00,11.54,11.54,11.53,11.53,202350.0,10.2357,10.2357,10.2269,10.2269,202350.0
2016-11-14 14:25:00,11.53,11.55,11.53,11.55,290415.0,10.2269,10.2446,10.2269,10.2446,290415.0
2016-11-14 14:30:00,11.55,11.55,11.53,11.53,409305.0,10.2446,10.2446,10.2269,10.2269,409305.0
2016-11-14 14:35:00,11.53,11.54,11.53,11.53,214833.0,10.2269,10.2357,10.2269,10.2269,214833.0
2016-11-14 14:40:00,11.53,11.53,11.52,11.52,290409.0,10.2269,10.2269,10.218,10.218,290409.0
2016-11-14 14:45:00,11.52,11.53,11.51,11.52,310050.0,10.218,10.2269,10.2091,10.218,310050.0
2016-11-14 14:50:00,11.52,11.53,11.52,11.53,206730.0,10.218,10.2269,10.218,10.2269,206730.0
2016-11-14 14:55:00,11.53,11.54,11.53,11.54,311670.0,10.2269,10.2357,10.2269,10.2357,311670.0
2016-11-14 15:00:00,11.54,11.55,11.53,11.54,362793.0,10.2357,10.2446,10.2269,10.2357,362793.0
2016-11-14 15:05:00,11.54,11.54,11.53,11.54,240882.0,10.2357,10.2357,10.2269,10.2357,240882.0
2016-11-14 15:10:00,11.54,11.57,11.54,11.56,437979.0,10.2357,10.2624,10.2357,10.2535,437979.0
2016-11-14 15:15:00,11.56,11.58,11.56,11.58,364434.0,10.2535,10.2712,10.2535,10.2712,364434.0
2016-11-14 15:20:00,11.58,11.58,11.58,11.58,229386.0,10.2712,10.2712,10.2712,10.2712,229386.0
2016-11-14 15:25:00,11.58,11.58,11.56,11.57,890355.0,10.2712,10.2712,10.2535,10.2624,890355.0
2016-11-14 15:30:00,11.57,11.58,11.56,11.57,234549.0,10.2624,10.2712,10.2535,10.2624,234549.0
2016-11-14 15:35:00,11.57,11.59,11.57,11.58,722526.0,10.2624,10.2801,10.2624,10.2712,722526.0
2016-11-14 15:40:00,11.58,11.58,11.56,11.58,716445.0,10.2712,10.2712,10.2535,10.2712,716445.0
2016-11-14 15:45:00,11.58,11.58,11.56,11.58,499176.0,10.2712,10.2712,10.2535,10.2712,499176.0
2016-11-14 15:50:00,11.58,11.6,11.57,11.59,1050618.0,10.2712,10.289,10.2624,10.2801,1050618.0
2016-11-14 15:55:00,11.59,11.6,11.59,11.59,1183509.0,10.2801,10.289,10.2801,10.2801,1183509.0
2016-11-15 09:30:00,11.55,11.59,11.47,11.47,865938.0,10.2446,10.2801,10.1737,10.1737,865938.0
2016-11-15 09:35:00,11.47,11.5,11.46,11.48,522144.0,10.1737,10.2003,10.1648,10.1825,522144.0
2016-11-15 09:40:00,11.48,11.48,11.38,11.38,572445.0,10.1825,10.1825,10.0938,10.0938,572445.0
2016-11-15 09:45:00,11.39,11.43,11.39,11.41,522222.0,10.1027,10.1382,10.1027,10.1204,522222.0
2016-11-15 09:50:00,11.41,11.45,11.41,11.43,580296.0,10.1204,10.1559,10.1204,10.1382,580296.0
2016-11-15 09:55:00,11.44,11.44,11.41,11.41,326751.0,10.147,10.147,10.1204,10.1204,326751.0
2016-11-15 10:00:00,11.41,11.46,11.41,11.45,289761.0,10.1204,10.1648,10.1204,10.1559,289761.0
2016-11-15 10:05:00,11.45,11.45,11.39,11.4,274746.0,10.1559,10.1559,10.1027,10.1116,274746.0
2016-11-15 10:10:00,11.39,11.42,11.39,11.41,203523.0,10.1027,10.1293,10.1027,10.1204,203523.0
2016-11-15 10:15:00,11.41,11.44,11.41,11.43,235857.0,10.1204,10.147,10.1204,10.1382,235857.0
2016-11-15 10:20:00,11.43,11.43,11.42,11.43,253344.0,10.1382,10.1382,10.1293,10.1382,253344.0
2016-11-15 10:25:00,11.43,11.45,11.41,11.44,398787.0,10.1382,10.1559,10.1204,10.147,398787.0
2016-11-15 10:30:00,11.44,11.45,11.42,11.43,337833.0,10.147,10.1559,10.1293,10.1382,337833.0
2016-11-15 10:35:00,11.43,11.44,11.41,11.41,284859.0,10.1382,10.147,10.1204,10.1204,284859.0
2016-11-15 10:40:00,11.41,11.41,11.37,11.37,492036.0,10.1204,10.1204,10.085,10.085,492036.0
2016-11-15 10:45:00,11.37,11.41,11.37,11.41,396189.0,10.085,10.1204,10.085,10.1204,396189.0
2016-11-15 10:50:00,11.41,11.43,11.41,11.42,356322.0,10.1204,10.1382,10.1204,10.1293,356322.0
2016-11-15 10:55:00,11.42,11.42,11.4,11.4,401079.0,10.1293,10.1293,10.1116,10.1116,401079.0
2016-11-15 11:00:00,11.4,11.41,11.39,11.4,185589.0,10.1116,10.1204,10.1027,10.1116,185589.0
2016-11-15 11:05:00,11.4,11.42,11.39,11.4,227265.0,10.1116,10.1293,10.1027,10.1116,227265.0
2016-11-15 11:10:00,11.4,11.41,11.39,11.4,356163.0,10.1116,10.1204,10.1027,10.1116,356163.0
2016-11-15 11:15:00,11.4,11.4,11.37,11.38,195411.0,10.1116,10.1116,10.085,10.0938,195411.0
2016-11-15 11:20:00,11.38,11.38,11.36,11.36,298779.0,10.0938,10.0938,10.0761,10.0761,298779.0
2016-11-15 11:25:00,11.36,11.37,11.35,11.36,238926.0,10.0761,10.085,10.0672,10.0761,238926.0
2016-11-15 11:30:00,11.36,11.38,11.36,11.38,224355.0,10.0761,10.0938,10.0761,10.0938,224355.0
2016-11-15 11:35:00,11.38,11.38,11.36,11.36,394554.0,10.0938,10.0938,10.0761,10.0761,394554.0
2016-11-15 11:40:00,11.36,11.37,11.34,11.34,289299.0,10.0761,10.085,10.0583,10.0583,289299.0
2016-11-15 11:45:00,11.34,11.35,11.33,11.33,368949.0,10.0583,10.0672,10.0495,10.0495,368949.0
2016-11-15 11:50:00,11.33,11.35,11.33,11.33,219237.0,10.0495,10.0672,10.0495,10.0495,219237.0
2016-11-15 11:55:00,11.34,11.36,11.33,11.36,295611.0,10.0583,10.0761,10.0495,10.0761,295611.0
2016-11-15 12:00:00,11.36,11.37,11.34,11.37,193050.0,10.0761,10.085,10.0583,10.085,193050.0
2016-11-15 12:05:00,11.37,11.38,11.37,11.38,161766.0,10.085,10.0938,10.085,10.0938,161766.0
2016-11-15 12:10:00,11.38,11.38,11.37,11.37,116595.0,10.0938,10.0938,10.085,10.085,116595.0
2016-11-15 12:15:00,11.37,11.38,11.36,11.38,259116.0,10.085,10.0938,10.0761,10.0938,259116.0
2016-11-15 12:20:00,11.38,11.39,11.38,11.39,141060.0,10.0938,10.1027,10.0938,10.1027,141060.0
2016-11-15 12:25:00,11.38,11.39,11.37,11.37,102705.0,10.0938,10.1027,10.085,10.085,102705.0
2016-11-15 12:30:00,11.37,11.39,11.37,11.39,183186.0,10.085,10.1027,10.085,10.1027,183186.0
2016-11-15 12:35:00,11.39,11.4,11.38,11.39,1093926.0,10.1027,10.1116,10.0938,10.1027,1093926.0
2016-11-15 12:40:00,11.39,11.4,11.38,11.38,152274.0,10.1027,10.1116,10.0938,10.0938,152274.0
2016-11-15 12:45:00,11.38,11.41,11.38,11.4,190131.0,10.0938,10.1204,10.0938,10.1116,190131.0
2016-11-15 12:50:00,11.4,11.41,11.4,11.41,215331.0,10.1116,10.1204,10.1116,10.1204,215331.0
2016-11-15 12:55:00,11.41,11.42,11.4,11.41,185349.0,10.1204,10.1293,10.1116,10.1204,185349.0
2016-11-15 13:00:00,11.41,11.42,11.4,11.41,129777.0,10.1204,10.1293,10.1116,10.1204,129777.0
2016-11-15 13:05:00,11.41,11.41,11.4,11.41,137382.0,10.1204,10.1204,10.1116,10.1204,137382.0
2016-11-15 13:10:00,11.41,11.42,11.4,11.41,108297.0,10.1204,10.1293,10.1116,10.1204,108297.0
2016-11-15 13:15:00,11.41,11.42,11.4,11.4,153078.0,10.1204,10.1293,10.1116,10.1116,153078.0
2016-11-15 13:20:00,11.4,11.43,11.4,11.43,153441.0,10.1116,10.1382,10.1116,10.1382,153441.0
2016-11-15 13:25:00,11.43,11.44,11.43,11.43,110343.0,10.1382,10.147,10.1382,10.1382,110343.0
2016-11-15 13:30:00,11.43,11.44,11.43,11.43,138174.0,10.1382,10.147,10.1382,10.1382,138174.0
2016-11-15 13:35:00,11.43,11.44,11.42,11.44,211764.0,10.1382,10.147,10.1293,10.147,211764.0
2016-11-15 13:40:00,11.43,11.44,11.41,11.42,178335.0,10.1382,10.147,10.1204,10.1293,178335.0
2016-11-15 13:45:00,11.42,11.42,11.41,11.42,147138.0,10.1293,10.1293,10.1204,10.1293,147138.0
2016-11-15 13:50:00,11.42,11.44,11.41,11.42,202089.0,10.1293,10.147,10.1204,10.1293,202089.0
2016-11-15 13:55:00,11.42,11.43,11.42,11.42,275730.0,10.1293,10.1382,10.1293,10.1293,275730.0
2016-11-15 14:00:00,11.42,11.43,11.42,11.42,193008.0,10.1293,10.1382,10.1293,10.1293,193008.0
2016-11-15 14:05:00,11.42,11.43,11.41,11.43,237750.0,10.1293,10.1382,10.1204,10.1382,237750.0
2016-11-15 14:10:00,11.42,11.43,11.42,11.43,220467.0,10.1293,10.1382,10.1293,10.1382,220467.0
2016-11-15 14:15:00,11.43,11.43,11.42,11.43,162534.0,10.1382,10.1382,10.1293,10.1382,162534.0
2016-11-15 14:20:00,11.43,11.43,11.42,11.42,158835.0,10.1382,10.1382,10.1293,10.1293,158835.0
2016-11-15 14:25:00,11.42,11.42,11.41,11.42,247839.0,10.1293,10.1293,10.1204,10.1293,247839.0
2016-11-15 14:30:00,11.42,11.44,11.41,11.43,361908.0,10.1293,10.147,10.1204,10.1382,361908.0
2016-11-15 14:35:00,11.43,11.47,11.43,11.46,340209.0,10.1382,10.1737,10.1382,10.1648,340209.0
2016-11-15 14:40:00,11.46,11.49,11.46,11.48,322623.0,10.1648,10.1914,10.1648,10.1825,322623.0
2016-11-15 14:45:00,11.48,11.48,11.47,11.48,170550.0,10.1825,10.1825,10.1737,10.1825,170550.0
2016-11-15 14:50:00,11.47,11.49,11.47,11.49,345537.0,10.1737,10.1914,10.1737,10.1914,345537.0
2016-11-15 14:55:00,11.49,11.5,11.48,11.49,205350.0,10.1914,10.2003,10.1825,10.1914,205350.0
2016-11-15 15:00:00,11.49,11.52,11.49,11.51,244485.0,10.1914,10.218,10.1914,10.2091,244485.0
2016-11-15 15:05:00,11.51,11.51,11.5,11.51,209601.0,10.2091,10.2091,10.2003,10.2091,209601.0
2016-11-15 15:10:00,11.51,11.51,11.5,11.5,445296.0,10.2091,10.2091,10.2003,10.2003,445296.0
2016-11-15 15:15:00,11.5,11.51,11.5,11.5,279822.0,10.2003,10.2091,10.2003,10.2003,279822.0
2016-11-15 15:20:00,11.5,11.51,11.49,11.5,229692.0,10.2003,10.2091,10.1914,10.2003,229692.0
2016-11-15 15:25:00,11.5,11.5,11.48,11.49,466452.0,10.2003,10.2003,10.1825,10.1914,466452.0
2016-11-15 15:30:00,11.49,11.5,11.48,11.49,402774.0,10.1914,10.2003,10.1825,10.1914,402774.0
2016-11-15 15:35:00,11.49,11.5,11.49,11.5,434223.0,10.1914,10.2003,10.1914,10.2003,434223.0
2016-11-15 15:40:00,11.49,11.5,11.48,11.48,503250.0,10.1914,10.2003,10.1825,10.1825,503250.0
2016-11-15 15:45:00,11.48,11.49,11.47,11.48,864876.0,10.1825,10.1914,10.1737,10.1825,864876.0
2016-11-15 15:50:00,11.48,11.49,11.48,11.48,816573.0,10.1825,10.1914,10.1825,10.1825,816573.0
2016-11-15 15:55:00,11.48,11.51,11.48,11.51,2057154.0,10.1825,10.2091,10.1825,10.2091,2057154.0
2016-11-16 09:30:00,11.49,11.49,11.39,11.39,500577.0,10.1914,10.1914,10.1027,10.1027,500577.0
2016-11-16 09:35:00,11.39,11.44,11.37,11.43,1601589.0,10.1027,10.147,10.085,10.1382,1601589.0
2016-11-16 09:40:00,11.43,11.44,11.41,11.43,682233.0,10.1382,10.147,10.1204,10.1382,682233.0
2016-11-16 09:45:00,11.43,11.43,11.37,11.4,236673.0,10.1382,10.1382,10.085,10.1116,236673.0
2016-11-16 09:50:00,11.4,11.42,11.39,11.41,179757.0,10.1116,10.1293,10.1027,10.1204,179757.0
2016-11-16 09:55:00,11.41,11.41,11.37,11.38,232800.0,10.1204,10.1204,10.085,10.0938,232800.0
2016-11-16 10:00:00,11.38,11.38,11.36,11.37,268173.0,10.0938,10.0938,10.0761,10.085,268173.0
2016-11-16 10:05:00,11.37,11.4,11.37,11.39,216852.0,10.085,10.1116,10.085,10.1027,216852.0
2016-11-16 10:10:00,11.39,11.4,11.37,11.38,154380.0,10.1027,10.1116,10.085,10.0938,154380.0
2016-11-16 10:15:00,11.38,11.4,11.38,11.39,200259.0,10.0938,10.1116,10.0938,10.1027,200259.0
2016-11-16 10:20:00,11.39,11.43,11.39,11.41,174558.0,10.1027,10.1382,10.1027,10.1204,174558.0
2016-11-16 10:25:00,11.41,11.42,11.4,11.42,115335.0,10.1204,10.1293,10.1116,10.1293,115335.0
2016-11-16 10:30:00,11.41,11.42,11.4,11.42,226128.0,10.1204,10.1293,10.1116,10.1293,226128.0
2016-11-16 10:35:00,11.42,11.43,11.42,11.43,323481.0,10.1293,10.1382,10.1293,10.1382,323481.0
2016-11-16 10:40:00,11.42,11.43,11.41,11.42,421110.0,10.1293,10.1382,10.1204,10.1293,421110.0
2016-11-16 10:45:00,11.42,11.42,11.4,11.41,216867.0,10.1293,10.1293,10.1116,10.1204,216867.0
2016-11-16 10:50:00,11.41,11.43,11.4,11.42,149511.0,10.1204,10.1382,10.1116,10.1293,149511.0
2016-11-16 10:55:00,11.42,11.42,11.4,11.42,105534.0,10.1293,10.1293,10.1116,10.1293,105534.0
2016-11-16 11:00:00,11.42,11.42,11.39,11.4,151827.0,10.1293,10.1293,10.1027,10.1116,151827.0
2016-11-16 11:05:00,11.4,11.4,11.39,11.39,206043.0,10.1116,10.1116,10.1027,10.1027,206043.0
2016-11-16 11:10:00,11.4,11.41,11.39,11.41,160437.0,10.1116,10.1204,10.1027,10.1204,160437.0
2016-11-16 11:15:00,11.41,11.41,11.39,11.39,184482.0,10.1204,10.1204,10.1027,10.1027,184482.0
2016-11-16 11:20:00,11.4,11.4,11.37,11.38,212781.0,10.1116,10.1116,10.085,10.0938,212781.0
2016-11-16 11:25:00,11.38,11.39,11.37,11.39,290835.0,10.0938,10.1027,10.085,10.1027,290835.0
2016-11-16 11:30:00,11.39,11.39,11.36,11.37,822735.0,10.1027,10.1027,10.0761,10.085,822735.0
2016-11-16 11:35:00,11.37,11.37,11.35,11.35,569757.0,10.085,10.085,10.0672,10.0672,569757.0
2016-11-16 11:40:00,11.35,11.36,11.33,11.34,654579.0,10.0672,10.0761,10.0495,10.0583,654579.0
2016-11-16 11:45:00,11.33,11.35,11.33,11.33,516756.0,10.0495,10.0672,10.0495,10.0495,516756.0
2016-11-16 11:50:00,11.33,11.34,11.32,11.33,566145.0,10.0495,10.0583,10.0406,10.0495,566145.0
2016-11-16 11:55:00,11.33,11.35,11.31,11.35,1518762.0,10.0495,10.0672,10.0317,10.0672,1518762.0
2016-11-16 12:00:00,11.35,11.35,11.33,11.33,408813.0,10.0672,10.0672,10.0495,10.0495,408813.0
2016-11-16 12:05:00,11.33,11.33,11.32,11.32,244614.0,10.0495,10.0495,10.0406,10.0406,244614.0
2016-11-16 12:10:00,11.32,11.33,11.31,11.33,169005.0,10.0406,10.0495,10.0317,10.0495,169005.0
2016-11-16 12:15:00,11.32,11.33,11.3,11.31,432330.0,10.0406,10.0495,10.0229,10.0317,432330.0
2016-11-16 12:20:00,11.31,11.32,11.29,11.31,372660.0,10.0317,10.0406,10.014,10.0317,372660.0
2016-11-16 12:25:00,11.31,11.33,11.3,11.31,324378.0,10.0317,10.0495,10.0229,10.0317,324378.0
2016-11-16 12:30:00,11.31,11.33,11.31,11.33,251304.0,10.0317,10.0495,10.0317,10.0495,251304.0
2016-11-16 12:35:00,11.33,11.34,11.32,11.33,866013.0,10.0495,10.0583,10.0406,10.0495,866013.0
2016-11-16 12:40:00,11.33,11.34,11.32,11.32,175815.0,10.0495,10.0583,10.0406,10.0406,175815.0
2016-11-16 12:45:00,11.32,11.33,11.3,11.33,394602.0,10.0406,10.0495,10.0229,10.0495,394602.0
2016-11-16 12:50:00,11.32,11.34,11.31,11.31,310311.0,10.0406,10.0583,10.0317,10.0317,310311.0
2016-11-16 12:55:00,11.32,11.33,11.31,11.32,245112.0,10.0406,10.0495,10.0317,10.0406,245112.0
2016-11-16 13:00:00,11.32,11.33,11.3,11.31,394590.0,10.0406,10.0495,10.0229,10.0317,394590.0
2016-11-16 13:05:00,11.31,11.31,11.29,11.3,407832.0,10.0317,10.0317,10.014,10.0229,407832.0
2016-11-16 13:10:00,11.3,11.31,11.29,11.31,437304.0,10.0229,10.0317,10.014,10.0317,437304.0
2016-11-16 13:15:00,11.31,11.31,11.3,11.3,201936.0,10.0317,10.0317,10.0229,10.0229,201936.0
2016-11-16 13:20:00,11.3,11.32,11.29,11.29,496989.0,10.0229,10.0406,10.014,10.014,496989.0
2016-11-16 13:25:00,11.3,11.31,11.29,11.29,513399.0,10.0229,10.0317,10.014,10.014,513399.0
2016-11-16 13:30:00,11.29,11.32,11.29,11.31,492882.0,10.014,10.0406,10.014,10.0317,492882.0
2016-11-16 13:35:00,11.32,11.33,11.3,11.32,356211.0,10.0406,10.0495,10.0229,10.0406,356211.0
2016-11-16 13:40:00,11.32,11.34,11.32,11.33,432498.0,10.0406,10.0583,10.0406,10.0495,432498.0
2016-11-16 13:45:00,11.32,11.33,11.32,11.33,139758.0,10.0406,10.0495,10.0406,10.0495,139758.0
2016-11-16 13:50:00,11.33,11.33,11.31,11.32,327378.0,10.0495,10.0495,10.0317,10.0406,327378.0
2016-11-16 13:55:00,11.32,11.33,11.32,11.33,222720.0,10.0406,10.0495,10.0406,10.0495,222720.0
2016-11-16 14:00:00,11.33,11.35,11.32,11.35,339618.0,10.0495,10.0672,10.0406,10.0672,339618.0
2016-11-16 14:05:00,11.35,11.35,11.34,11.34,326658.0,10.0672,10.0672,10.0583,10.0583,326658.0
2016-11-16 14:10:00,11.34,11.36,11.34,11.35,897162.0,10.0583,10.0761,10.0583,10.0672,897162.0
2016-11-16 14:15:00,11.35,11.35,11.32,11.33,380568.0,10.0672,10.0672,10.0406,10.0495,380568.0
2016-11-16 14:20:00,11.33,11.34,11.33,11.33,267963.0,10.0495,10.0583,10.0495,10.0495,267963.0
2016-11-16 14:25:00,11.33,11.34,11.32,11.32,251676.0,10.0495,10.0583,10.0406,10.0406,251676.0
2016-11-16 14:30:00,11.32,11.33,11.32,11.32,218349.0,10.0406,10.0495,10.0406,10.0406,218349.0
2016-11-16 14:35:00,11.32,11.33,11.31,11.32,217737.0,10.0406,10.0495,10.0317,10.0406,217737.0
2016-11-16 14:40:00,11.32,11.33,11.31,11.31,430704.0,10.0406,10.0495,10.0317,10.0317,430704.0
2016-11-16 14:45:00,11.32,11.32,11.3,11.3,562731.0,10.0406,10.0406,10.0229,10.0229,562731.0
2016-11-16 14:50:00,11.3,11.31,11.29,11.3,252294.0,10.0229,10.0317,10.014,10.0229,252294.0
2016-11-16 14:55:00,11.3,11.31,11.3,11.31,183252.0,10.0229,10.0317,10.0229,10.0317,183252.0
2016-11-16 15:00:00,11.31,11.32,11.3,11.3,459771.0,10.0317,10.0406,10.0229,10.0229,459771.0
2016-11-16 15:05:00,11.3,11.33,11.29,11.33,761526.0,10.0229,10.0495,10.014,10.0495,761526.0
2016-11-16 15:10:00,11.33,11.33,11.3,11.3,780492.0,10.0495,10.0495,10.0229,10.0229,780492.0
2016-11-16 15:15:00,11.3,11.31,11.3,11.3,496635.0,10.0229,10.0317,10.0229,10.0229,496635.0
2016-11-16 15:20:00,11.3,11.31,11.3,11.3,393462.0,10.0229,10.0317,10.0229,10.0229,393462.0
2016-11-16 15:25:00,11.3,11.31,11.28,11.29,567108.0,10.0229,10.0317,10.0051,10.014,567108.0
2016-11-16 15:30:00,11.29,11.3,11.29,11.3,390852.0,10.014,10.0229,10.014,10.0229,390852.0
2016-11-16 15:35:00,11.3,11.3,11.28,11.29,933630.0,10.0229,10.0229,10.0051,10.014,933630.0
2016-11-16 15:40:00,11.29,11.3,11.28,11.3,457302.0,10.014,10.0229,10.0051,10.0229,457302.0
2016-11-16 15:45:00,11.3,11.3,11.28,11.29,360141.0,10.0229,10.0229,10.0051,10.014,360141.0
2016-11-16 15:50:00,11.29,11.29,11.28,11.28,1068897.0,10.014,10.014,10.0051,10.0051,1068897.0
2016-11-16 15:55:00,11.29,11.29,11.28,11.29,1803453.0,10.014,10.014,10.0051,10.014,1803453.0
2016-11-17 09:30:00,11.3,11.3,11.26,11.28,643323.0,10.0229,10.0229,9.9874,10.0051,643323.0
2016-11-17 09:35:00,11.28,11.32,11.28,11.29,612531.0,10.0051,10.0406,10.0051,10.014,612531.0
2016-11-17 09:40:00,11.29,11.3,11.28,11.28,392076.0,10.014,10.0229,10.0051,10.0051,392076.0
2016-11-17 09:45:00,11.28,11.3,11.28,11.29,347187.0,10.0051,10.0229,10.0051,10.014,347187.0
2016-11-17 09:50:00,11.29,11.31,11.29,11.3,320223.0,10.014,10.0317,10.014,10.0229,320223.0
2016-11-17 09:55:00,11.3,11.3,11.29,11.29,791670.0,10.0229,10.0229,10.014,10.014,791670.0
2016-11-17 10:00:00,11.3,11.34,11.29,11.33,749328.0,10.0229,10.0583,10.014,10.0495,749328.0
2016-11-17 10:05:00,11.33,11.35,11.33,11.33,571890.0,10.0495,10.0672,10.0495,10.0495,571890.0
2016-11-17 10:10:00,11.33,11.34,11.33,11.33,1052469.0,10.0495,10.0583,10.0495,10.0495,1052469.0
2016-11-17 10:15:00,11.33,11.34,11.32,11.32,458034.0,10.0495,10.0583,10.0406,10.0406,458034.0
2016-11-17 10:20:00,11.32,11.32,11.31,11.32,466398.0,10.0406,10.0406,10.0317,10.0406,466398.0
2016-11-17 10:25:00,11.32,11.33,11.3,11.31,217515.0,10.0406,10.0495,10.0229,10.0317,217515.0
2016-11-17 10:30:00,11.31,11.32,11.3,11.3,576375.0,10.0317,10.0406,10.0229,10.0229,576375.0
2016-11-17 10:35:00,11.3,11.31,11.29,11.3,854418.0,10.0229,10.0317,10.014,10.0229,854418.0
2016-11-17 10:40:00,11.3,11.3,11.29,11.3,311844.0,10.0229,10.0229,10.014,10.0229,311844.0
2016-11-17 10:45:00,11.3,11.31,11.3,11.31,306033.0,10.0229,10.0317,10.0229,10.0317,306033.0
2016-11-17 10:50:00,11.31,11.33,11.31,11.33,386196.0,10.0317,10.0495,10.0317,10.0495,386196.0
2016-11-17 10:55:00,11.33,11.33,11.3,11.31,594561.0,10.0495,10.0495,10.0229,10.0317,594561.0
2016-11-17 11:00:00,11.31,11.32,11.31,11.32,154548.0,10.0317,10.0406,10.0317,10.0406,154548.0
2016-11-17 11:05:00,11.32,11.32,11.3,11.31,493047.0,10.0406,10.0406,10.0229,10.0317,493047.0
2016-11-17 11:10:00,11.31,11.32,11.3,11.32,299316.0,10.0317,10.0406,10.0229,10.0406,299316.0
2016-11-17 11:15:00,11.32,11.33,11.31,11.33,165675.0,10.0406,10.0495,10.0317,10.0495,165675.0
2016-11-17 11:20:00,11.33,11.33,11.3,11.3,332526.0,10.0495,10.0495,10.0229,10.0229,332526.0
2016-11-17 11:25:00,11.31,11.32,11.3,11.32,297054.0,10.0317,10.0406,10.0229,10.0406,297054.0
2016-11-17 11:30:00,11.32,11.33,11.3,11.33,285741.0,10.0406,10.0495,10.0229,10.0495,285741.0
2016-11-17 11:35:00,11.33,11.34,11.32,11.33,251298.0,10.0495,10.0583,10.0406,10.0495,251298.0
2016-11-17 11:40:00,11.33,11.34,11.32,11.33,1056798.0,10.0495,10.0583,10.0406,10.0495,1056798.0
2016-11-17 11:45:00,11.33,11.35,11.33,11.35,1928835.0,10.0495,10.0672,10.0495,10.0672,1928835.0
2016-11-17 11:50:00,11.35,11.36,11.35,11.35,255747.0,10.0672,10.0761,10.0672,10.0672,255747.0
2016-11-17 11:55:00,11.35,11.35,11.34,11.35,120762.0,10.0672,10.0672,10.0583,10.0672,120762.0
2016-11-17 12:00:00,11.35,11.35,11.34,11.35,100719.0,10.0672,10.0672,10.0583,10.0672,100719.0
2016-11-17 12:05:00,11.35,11.36,11.34,11.34,220392.0,10.0672,10.0761,10.0583,10.0583,220392.0
2016-11-17 12:10:00,11.34,11.35,11.34,11.35,145203.0,10.0583,10.0672,10.0583,10.0672,145203.0
2016-11-17 12:15:00,11.35,11.35,11.34,11.35,126543.0,10.0672,10.0672,10.0583,10.0672,126543.0
2016-11-17 12:20:00,11.35,11.36,11.34,11.35,205815.0,10.0672,10.0761,10.0583,10.0672,205815.0
2016-11-17 12:25:00,11.35,11.35,11.32,11.32,381186.0,10.0672,10.0672,10.0406,10.0406,381186.0
2016-11-17 12:30:00,11.33,11.33,11.31,11.33,147489.0,10.0495,10.0495,10.0317,10.0495,147489.0
2016-11-17 12:35:00,11.33,11.33,11.32,11.32,110040.0,10.0495,10.0495,10.0406,10.0406,110040.0
2016-11-17 12:40:00,11.32,11.33,11.32,11.33,161247.0,10.0406,10.0495,10.0406,10.0495,161247.0
2016-11-17 12:45:00,11.33,11.33,11.31,11.31,68505.0,10.0495,10.0495,10.0317,10.0317,68505.0
2016-11-17 12:50:00,11.31,11.32,11.31,11.31,173001.0,10.0317,10.0406,10.0317,10.0317,173001.0
2016-11-17 12:55:00,11.31,11.31,11.31,11.31,41538.0,10.0317,10.0317,10.0317,10.0317,41538.0
2016-11-17 13:00:00,11.31,11.32,11.31,11.32,142125.0,10.0317,10.0406,10.0317,10.0406,142125.0
2016-11-17 13:05:00,11.32,11.32,11.32,11.32,134547.0,10.0406,10.0406,10.0406,10.0406,134547.0
2016-11-17 13:10:00,11.32,11.33,11.32,11.33,133128.0,10.0406,10.0495,10.0406,10.0495,133128.0
2016-11-17 13:15:00,11.33,11.33,11.32,11.33,202785.0,10.0495,10.0495,10.0406,10.0495,202785.0
2016-11-17 13:20:00,11.33,11.33,11.31,11.32,169464.0,10.0495,10.0495,10.0317,10.0406,169464.0
2016-11-17 13:25:00,11.31,11.32,11.31,11.31,149673.0,10.0317,10.0406,10.0317,10.0317,149673.0
2016-11-17 13:30:00,11.32,11.33,11.31,11.32,141102.0,10.0406,10.0495,10.0317,10.0406,141102.0
2016-11-17 13:35:00,11.32,11.33,11.32,11.32,59598.0,10.0406,10.0495,10.0406,10.0406,59598.0
2016-11-17 13:40:00,11.32,11.33,11.32,11.33,88281.0,10.0406,10.0495,10.0406,10.0495,88281.0
2016-11-17 13:45:00,11.33,11.33,11.32,11.33,175485.0,10.0495,10.0495,10.0406,10.0495,175485.0
2016-11-17 13:50:00,11.33,11.33,11.32,11.33,160068.0,10.0495,10.0495,10.0406,10.0495,160068.0
2016-11-17 13:55:00,11.33,11.33,11.32,11.32,91428.0,10.0495,10.0495,10.0406,10.0406,91428.0
2016-11-17 14:00:00,11.32,11.34,11.32,11.34,953691.0,10.0406,10.0583,10.0406,10.0583,953691.0
2016-11-17 14:05:00,11.34,11.36,11.33,11.36,135720.0,10.0583,10.0761,10.0495,10.0761,135720.0
2016-11-17 14:10:00,11.36,11.36,11.35,11.35,174702.0,10.0761,10.0761,10.0672,10.0672,174702.0
2016-11-17 14:15:00,11.36,11.36,11.34,11.35,201624.0,10.0761,10.0761,10.0583,10.0672,201624.0
2016-11-17 14:20:00,11.35,11.35,11.34,11.35,191913.0,10.0672,10.0672,10.0583,10.0672,191913.0
2016-11-17 14:25:00,11.35,11.35,11.33,11.35,288417.0,10.0672,10.0672,10.0495,10.0672,288417.0
2016-11-17 14:30:00,11.35,11.35,11.33,11.34,262209.0,10.0672,10.0672,10.0495,10.0583,262209.0
2016-11-17 14:35:00,11.34,11.35,11.33,11.34,210942.0,10.0583,10.0672,10.0495,10.0583,210942.0
2016-11-17 14:40:00,11.34,11.35,11.34,11.35,147345.0,10.0583,10.0672,10.0583,10.0672,147345.0
2016-11-17 14:45:00,11.35,11.35,11.33,11.34,285438.0,10.0672,10.0672,10.0495,10.0583,285438.0
2016-11-17 14:50:00,11.34,11.35,11.33,11.34,191988.0,10.0583,10.0672,10.0495,10.0583,191988.0
2016-11-17 14:55:00,11.34,11.34,11.33,11.33,425061.0,10.0583,10.0583,10.0495,10.0495,425061.0
2016-11-17 15:00:00,11.33,11.34,11.33,11.33,141636.0,10.0495,10.0583,10.0495,10.0495,141636.0
2016-11-17 15:05:00,11.33,11.34,11.33,11.33,225873.0,10.0495,10.0583,10.0495,10.0495,225873.0
2016-11-17 15:10:00,11.33,11.33,11.32,11.32,250887.0,10.0495,10.0495,10.0406,10.0406,250887.0
2016-11-17 15:15:00,11.32,11.33,11.32,11.32,194133.0,10.0406,10.0495,10.0406,10.0406,194133.0
2016-11-17 15:20:00,11.32,11.33,11.32,11.33,274617.0,10.0406,10.0495,10.0406,10.0495,274617.0
2016-11-17 15:25:00,11.33,11.33,11.31,11.32,331509.0,10.0495,10.0495,10.0317,10.0406,331509.0
2016-11-17 15:30:00,11.32,11.33,11.32,11.33,223719.0,10.0406,10.0495,10.0406,10.0495,223719.0
2016-11-17 15:35:00,11.33,11.33,11.31,11.32,208185.0,10.0495,10.0495,10.0317,10.0406,208185.0
2016-11-17 15:40:00,11.32,11.33,11.32,11.32,2339499.0,10.0406,10.0495,10.0406,10.0406,2339499.0
2016-11-17 15:45:00,11.33,11.33,11.32,11.32,528267.0,10.0495,10.0495,10.0406,10.0406,528267.0
2016-11-17 15:50:00,11.33,11.33,11.32,11.32,725175.0,10.0495,10.0495,10.0406,10.0406,725175.0
2016-11-17 15:55:00,11.32,11.33,11.3,11.32,1779852.0,10.0406,10.0495,10.0229,10.0406,1779852.0
2016-11-18 09:30:00,11.3,11.33,11.3,11.32,1157673.0,10.0229,10.0495,10.0229,10.0406,1157673.0
2016-11-18 09:35:00,11.32,11.32,11.28,11.29,209181.0,10.0406,10.0406,10.0051,10.014,209181.0
2016-11-18 09:40:00,11.29,11.3,11.27,11.29,583023.0,10.014,10.0229,9.9963,10.014,583023.0
2016-11-18 09:45:00,11.29,11.33,11.29,11.32,220902.0,10.014,10.0495,10.014,10.0406,220902.0
2016-11-18 09:50:00,11.33,11.33,11.32,11.33,230139.0,10.0495,10.0495,10.0406,10.0495,230139.0
2016-11-18 09:55:00,11.33,11.33,11.32,11.33,252843.0,10.0495,10.0495,10.0406,10.0495,252843.0
2016-11-18 10:00:00,11.33,11.35,11.33,11.33,221973.0,10.0495,10.0672,10.0495,10.0495,221973.0
2016-11-18 10:05:00,11.33,11.34,11.33,11.34,316389.0,10.0495,10.0583,10.0495,10.0583,316389.0
2016-11-18 10:10:00,11.34,11.37,11.34,11.36,533436.0,10.0583,10.085,10.0583,10.0761,533436.0
2016-11-18 10:15:00,11.36,11.36,11.35,11.36,291945.0,10.0761,10.0761,10.0672,10.0761,291945.0
2016-11-18 10:20:00,11.36,11.37,11.36,11.36,213354.0,10.0761,10.085,10.0761,10.0761,213354.0
2016-11-18 10:25:00,11.36,11.36,11.34,11.34,244302.0,10.0761,10.0761,10.0583,10.0583,244302.0
2016-11-18 10:30:00,11.34,11.34,11.31,11.32,473913.0,10.0583,10.0583,10.0317,10.0406,473913.0
2016-11-18 10:35:00,11.32,11.33,11.31,11.33,347856.0,10.0406,10.0495,10.0317,10.0495,347856.0
2016-11-18 10:40:00,11.32,11.34,11.32,11.33,246816.0,10.0406,10.0583,10.0406,10.0495,246816.0
2016-11-18 10:45:00,11.33,11.33,11.32,11.33,259389.0,10.0495,10.0495,10.0406,10.0495,259389.0
2016-11-18 10:50:00,11.33,11.34,11.33,11.33,201534.0,10.0495,10.0583,10.0495,10.0495,201534.0
2016-11-18 10:55:00,11.33,11.35,11.33,11.34,276651.0,10.0495,10.0672,10.0495,10.0583,276651.0
2016-11-18 11:00:00,11.34,11.35,11.33,11.34,195705.0,10.0583,10.0672,10.0495,10.0583,195705.0
2016-11-18 11:05:00,11.34,11.35,11.33,11.34,318789.0,10.0583,10.0672,10.0495,10.0583,318789.0
2016-11-18 11:10:00,11.34,11.37,11.34,11.36,317973.0,10.0583,10.085,10.0583,10.0761,317973.0
2016-11-18 11:15:00,11.36,11.37,11.36,11.37,284262.0,10.0761,10.085,10.0761,10.085,284262.0
2016-11-18 11:20:00,11.37,11.38,11.36,11.37,1111923.0,10.085,10.0938,10.0761,10.085,1111923.0
2016-11-18 11:25:00,11.36,11.37,11.36,11.36,337569.0,10.0761,10.085,10.0761,10.0761,337569.0
2016-11-18 11:30:00,11.36,11.37,11.35,11.35,307701.0,10.0761,10.085,10.0672,10.0672,307701.0
2016-11-18 11:35:00,11.35,11.36,11.35,11.36,191124.0,10.0672,10.0761,10.0672,10.0761,191124.0
2016-11-18 11:40:00,11.36,11.36,11.35,11.35,138684.0,10.0761,10.0761,10.0672,10.0672,138684.0
2016-11-18 11:45:00,11.35,11.35,11.32,11.33,583299.0,10.0672,10.0672,10.0406,10.0495,583299.0
2016-11-18 11:50:00,11.33,11.34,11.33,11.33,268518.0,10.0495,10.0583,10.0495,10.0495,268518.0
2016-11-18 11:55:00,11.33,11.33,11.33,11.33,94008.0,10.0495,10.0495,10.0495,10.0495,94008.0
2016-11-18 12:00:00,11.33,11.34,11.32,11.32,360438.0,10.0495,10.0583,10.0406,10.0406,360438.0
2016-11-18 12:05:00,11.32,11.34,11.32,11.33,282279.0,10.0406,10.0583,10.0406,10.0495,282279.0
2016-11-18 12:10:00,11.33,11.34,11.33,11.33,127743.0,10.0495,10.0583,10.0495,10.0495,127743.0
2016-11-18 12:15:00,11.33,11.34,11.32,11.33,212079.0,10.0495,10.0583,10.0406,10.0495,212079.0
2016-11-18 12:20:00,11.33,11.33,11.32,11.33,111222.0,10.0495,10.0495,10.0406,10.0495,111222.0
2016-11-18 12:25:00,11.33,11.33,11.32,11.33,169398.0,10.0495,10.0495,10.0406,10.0495,169398.0
2016-11-18 12:30:00,11.33,11.33,11.33,11.33,44577.0,10.0495,10.0495,10.0495,10.0495,44577.0
2016-11-18 12:35:00,11.33,11.33,11.32,11.33,90267.0,10.0495,10.0495,10.0406,10.0495,90267.0
2016-11-18 12:40:00,11.33,11.34,11.33,11.33,75792.0,10.0495,10.0583,10.0495,10.0495,75792.0
2016-11-18 12:45:00,11.33,11.34,11.32,11.32,143298.0,10.0495,10.0583,10.0406,10.0406,143298.0
2016-11-18 12:50:00,11.32,11.33,11.32,11.32,90567.0,10.0406,10.0495,10.0406,10.0406,90567.0
2016-11-18 12:55:00,11.32,11.33,11.32,11.33,134445.0,10.0406,10.0495,10.0406,10.0495,134445.0
2016-11-18 13:00:00,11.33,11.33,11.33,11.33,127263.0,10.0495,10.0495,10.0495,10.0495,127263.0
2016-11-18 13:05:00,11.33,11.33,11.32,11.33,176097.0,10.0495,10.0495,10.0406,10.0495,176097.0
2016-11-18 13:10:00,11.33,11.34,11.32,11.34,131583.0,10.0495,10.0583,10.0406,10.0583,131583.0
2016-11-18 13:15:00,11.34,11.34,11.32,11.33,236673.0,10.0583,10.0583,10.0406,10.0495,236673.0
2016-11-18 13:20:00,11.33,11.34,11.32,11.34,161055.0,10.0495,10.0583,10.0406,10.0583,161055.0
2016-11-18 13:25:00,11.34,11.34,11.33,11.34,159084.0,10.0583,10.0583,10.0495,10.0583,159084.0
2016-11-18 13:30:00,11.34,11.34,11.33,11.33,171492.0,10.0583,10.0583,10.0495,10.0495,171492.0
2016-11-18 13:35:00,11.33,11.34,11.32,11.33,439230.0,10.0495,10.0583,10.0406,10.0495,439230.0
2016-11-18 13:40:00,11.33,11.34,11.32,11.33,114549.0,10.0495,10.0583,10.0406,10.0495,114549.0
2016-11-18 13:45:00,11.33,11.34,11.33,11.34,76158.0,10.0495,10.0583,10.0495,10.0583,76158.0
2016-11-18 13:50:00,11.34,11.34,11.32,11.33,173898.0,10.0583,10.0583,10.0406,10.0495,173898.0
2016-11-18 13:55:00,11.33,11.33,11.33,11.33,102066.0,10.0495,10.0495,10.0495,10.0495,102066.0
2016-11-18 14:00:00,11.33,11.34,11.33,11.33,93984.0,10.0495,10.0583,10.0495,10.0495,93984.0
2016-11-18 14:05:00,11.33,11.34,11.32,11.33,268098.0,10.0495,10.0583,10.0406,10.0495,268098.0
2016-11-18 14:10:00,11.33,11.33,11.32,11.33,56178.0,10.0495,10.0495,10.0406,10.0495,56178.0
2016-11-18 14:15:00,11.33,11.35,11.33,11.34,516624.0,10.0495,10.0672,10.0495,10.0583,516624.0
2016-11-18 14:20:00,11.34,11.35,11.33,11.34,168324.0,10.0583,10.0672,10.0495,10.0583,168324.0
2016-11-18 14:25:00,11.34,11.35,11.33,11.34,518265.0,10.0583,10.0672,10.0495,10.0583,518265.0
2016-11-18 14:30:00,11.34,11.36,11.33,11.35,887517.0,10.0583,10.0761,10.0495,10.0672,887517.0
2016-11-18 14:35:00,11.35,11.36,11.35,11.36,114540.0,10.0672,10.0761,10.0672,10.0761,114540.0
2016-11-18 14:40:00,11.35,11.36,11.35,11.36,417759.0,10.0672,10.0761,10.0672,10.0761,417759.0
2016-11-18 14:45:00,11.36,11.36,11.35,11.35,309642.0,10.0761,10.0761,10.0672,10.0672,309642.0
2016-11-18 14:50:00,11.35,11.35,11.35,11.35,109206.0,10.0672,10.0672,10.0672,10.0672,109206.0
2016-11-18 14:55:00,11.35,11.35,11.34,11.34,193284.0,10.0672,10.0672,10.0583,10.0583,193284.0
2016-11-18 15:00:00,11.34,11.35,11.34,11.34,243636.0,10.0583,10.0672,10.0583,10.0583,243636.0
2016-11-18 15:05:00,11.34,11.34,11.33,11.34,164955.0,10.0583,10.0583,10.0495,10.0583,164955.0
2016-11-18 15:10:00,11.34,11.35,11.33,11.34,138258.0,10.0583,10.0672,10.0495,10.0583,138258.0
2016-11-18 15:15:00,11.34,11.35,11.34,11.34,260193.0,10.0583,10.0672,10.0583,10.0583,260193.0
2016-11-18 15:20:00,11.34,11.35,11.34,11.35,199605.0,10.0583,10.0672,10.0583,10.0672,199605.0
2016-11-18 15:25:00,11.35,11.35,11.33,11.34,369060.0,10.0672,10.0672,10.0495,10.0583,369060.0
2016-11-18 15:30:00,11.34,11.35,11.33,11.34,200535.0,10.0583,10.0672,10.0495,10.0583,200535.0
2016-11-18 15:35:00,11.34,11.34,11.33,11.34,329850.0,10.0583,10.0583,10.0495,10.0583,329850.0
2016-11-18 15:40:00,11.34,11.34,11.33,11.34,328113.0,10.0583,10.0583,10.0495,10.0583,328113.0
2016-11-18 15:45:00,11.34,11.34,11.32,11.33,487209.0,10.0583,10.0583,10.0406,10.0495,487209.0
2016-11-18 15:50:00,11.33,11.33,11.32,11.32,724860.0,10.0495,10.0495,10.0406,10.0406,724860.0
2016-11-18 15:55:00,11.32,11.33,11.32,11.33,1780890.0,10.0406,10.0495,10.0406,10.0495,1780890.0
2016-11-21 09:30:00,11.34,11.44,11.34,11.43,513147.0,10.0583,10.147,10.0583,10.1382,513147.0
2016-11-21 09:35:00,11.43,11.43,11.39,11.39,173067.0,10.1382,10.1382,10.1027,10.1027,173067.0
2016-11-21 09:40:00,11.39,11.41,11.37,11.4,367005.0,10.1027,10.1204,10.085,10.1116,367005.0
2016-11-21 09:45:00,11.4,11.46,11.4,11.46,627918.0,10.1116,10.1648,10.1116,10.1648,627918.0
2016-11-21 09:50:00,11.46,11.47,11.44,11.47,285552.0,10.1648,10.1737,10.147,10.1737,285552.0
2016-11-21 09:55:00,11.47,11.47,11.43,11.44,262557.0,10.1737,10.1737,10.1382,10.147,262557.0
2016-11-21 10:00:00,11.44,11.46,11.44,11.46,763359.0,10.147,10.1648,10.147,10.1648,763359.0
2016-11-21 10:05:00,11.46,11.48,11.46,11.48,178812.0,10.1648,10.1825,10.1648,10.1825,178812.0
2016-11-21 10:10:00,11.48,11.48,11.46,11.47,215022.0,10.1825,10.1825,10.1648,10.1737,215022.0
2016-11-21 10:15:00,11.46,11.48,11.46,11.48,229512.0,10.1648,10.1825,10.1648,10.1825,229512.0
2016-11-21 10:20:00,11.48,11.49,11.47,11.49,194007.0,10.1825,10.1914,10.1737,10.1914,194007.0
2016-11-21 10:25:00,11.49,11.49,11.47,11.49,206295.0,10.1914,10.1914,10.1737,10.1914,206295.0
2016-11-21 10:30:00,11.49,11.5,11.49,11.5,246657.0,10.1914,10.2003,10.1914,10.2003,246657.0
2016-11-21 10:35:00,11.5,11.5,11.49,11.5,131328.0,10.2003,10.2003,10.1914,10.2003,131328.0
2016-11-21 10:40:00,11.5,11.51,11.49,11.51,312258.0,10.2003,10.2091,10.1914,10.2091,312258.0
2016-11-21 10:45:00,11.51,11.53,11.51,11.52,194196.0,10.2091,10.2269,10.2091,10.218,194196.0
2016-11-21 10:50:00,11.52,11.54,11.52,11.53,354012.0,10.218,10.2357,10.218,10.2269,354012.0
2016-11-21 10:55:00,11.53,11.53,11.51,11.53,255258.0,10.2269,10.2269,10.2091,10.2269,255258.0
2016-11-21 11:00:00,11.53,11.53,11.51,11.53,396201.0,10.2269,10.2269,10.2091,10.2269,396201.0
2016-11-21 11:05:00,11.53,11.55,11.53,11.54,217791.0,10.2269,10.2446,10.2269,10.2357,217791.0
2016-11-21 11:10:00,11.54,11.55,11.53,11.54,221868.0,10.2357,10.2446,10.2269,10.2357,221868.0
2016-11-21 11:15:00,11.54,11.56,11.54,11.55,379236.0,10.2357,10.2535,10.2357,10.2446,379236.0
2016-11-21 11:20:00,11.55,11.56,11.55,11.55,206052.0,10.2446,10.2535,10.2446,10.2446,206052.0
2016-11-21 11:25:00,11.55,11.55,11.53,11.53,717462.0,10.2446,10.2446,10.2269,10.2269,717462.0
2016-11-21 11:30:00,11.53,11.54,11.53,11.54,395784.0,10.2269,10.2357,10.2269,10.2357,395784.0
2016-11-21 11:35:00,11.53,11.56,11.53,11.56,282471.0,10.2269,10.2535,10.2269,10.2535,282471.0
2016-11-21 11:40:00,11.56,11.57,11.55,11.55,174129.0,10.2535,10.2624,10.2446,10.2446,174129.0
2016-11-21 11:45:00,11.55,11.56,11.55,11.55,109467.0,10.2446,10.2535,10.2446,10.2446,109467.0
2016-11-21 11:50:00,11.55,11.55,11.53,11.53,132444.0,10.2446,10.2446,10.2269,10.2269,132444.0
2016-11-21 11:55:00,11.54,11.55,11.53,11.55,156117.0,10.2357,10.2446,10.2269,10.2446,156117.0
2016-11-21 12:00:00,11.55,11.55,11.53,11.53,153156.0,10.2446,10.2446,10.2269,10.2269,153156.0
2016-11-21 12:05:00,11.53,11.54,11.53,11.54,136920.0,10.2269,10.2357,10.2269,10.2357,136920.0
2016-11-21 12:10:00,11.54,11.56,11.54,11.55,150189.0,10.2357,10.2535,10.2357,10.2446,150189.0
2016-11-21 12:15:00,11.55,11.56,11.54,11.56,140046.0,10.2446,10.2535,10.2357,10.2535,140046.0
2016-11-21 12:20:00,11.56,11.56,11.56,11.56,103002.0,10.2535,10.2535,10.2535,10.2535,103002.0
2016-11-21 12:25:00,11.56,11.57,11.56,11.57,84828.0,10.2535,10.2624,10.2535,10.2624,84828.0
2016-11-21 12:30:00,11.57,11.57,11.56,11.57,160578.0,10.2624,10.2624,10.2535,10.2624,160578.0
2016-11-21 12:35:00,11.57,11.57,11.56,11.56,141573.0,10.2624,10.2624,10.2535,10.2535,141573.0
2016-11-21 12:40:00,11.56,11.58,11.56,11.58,108405.0,10.2535,10.2712,10.2535,10.2712,108405.0
2016-11-21 12:45:00,11.58,11.59,11.58,11.59,92559.0,10.2712,10.2801,10.2712,10.2801,92559.0
2016-11-21 12:50:00,11.59,11.59,11.58,11.59,89979.0,10.2801,10.2801,10.2712,10.2801,89979.0
2016-11-21 12:55:00,11.58,11.59,11.58,11.59,80397.0,10.2712,10.2801,10.2712,10.2801,80397.0
2016-11-21 13:00:00,11.59,11.59,11.58,11.59,166176.0,10.2801,10.2801,10.2712,10.2801,166176.0
2016-11-21 13:05:00,11.59,11.6,11.58,11.59,175383.0,10.2801,10.289,10.2712,10.2801,175383.0
2016-11-21 13:10:00,11.59,11.59,11.58,11.59,118026.0,10.2801,10.2801,10.2712,10.2801,118026.0
2016-11-21 13:15:00,11.59,11.6,11.58,11.6,1043379.0,10.2801,10.289,10.2712,10.289,1043379.0
2016-11-21 13:20:00,11.6,11.6,11.58,11.58,211680.0,10.289,10.289,10.2712,10.2712,211680.0
2016-11-21 13:25:00,11.58,11.59,11.58,11.58,182145.0,10.2712,10.2801,10.2712,10.2712,182145.0
2016-11-21 13:30:00,11.58,11.59,11.58,11.59,191817.0,10.2712,10.2801,10.2712,10.2801,191817.0
2016-11-21 13:35:00,11.59,11.6,11.57,11.59,219675.0,10.2801,10.289,10.2624,10.2801,219675.0
2016-11-21 13:40:00,11.59,11.6,11.59,11.6,85782.0,10.2801,10.289,10.2801,10.289,85782.0
2016-11-21 13:45:00,11.6,11.6,11.58,11.59,163836.0,10.289,10.289,10.2712,10.2801,163836.0
2016-11-21 13:50:00,11.59,11.59,11.57,11.57,423423.0,10.2801,10.2801,10.2624,10.2624,423423.0
2016-11-21 13:55:00,11.57,11.58,11.57,11.58,339261.0,10.2624,10.2712,10.2624,10.2712,339261.0
2016-11-21 14:00:00,11.57,11.58,11.57,11.58,99018.0,10.2624,10.2712,10.2624,10.2712,99018.0
2016-11-21 14:05:00,11.58,11.59,11.58,11.59,205431.0,10.2712,10.2801,10.2712,10.2801,205431.0
2016-11-21 14:10:00,11.59,11.59,11.58,11.58,230583.0,10.2801,10.2801,10.2712,10.2712,230583.0
2016-11-21 14:15:00,11.58,11.58,11.57,11.57,160053.0,10.2712,10.2712,10.2624,10.2624,160053.0
2016-11-21 14:20:00,11.57,11.58,11.57,11.58,212700.0,10.2624,10.2712,10.2624,10.2712,212700.0
2016-11-21 14:25:00,11.58,11.59,11.57,11.59,91698.0,10.2712,10.2801,10.2624,10.2801,91698.0
2016-11-21 14:30:00,11.59,11.59,11.58,11.58,441372.0,10.2801,10.2801,10.2712,10.2712,441372.0
2016-11-21 14:35:00,11.58,11.58,11.57,11.57,108225.0,10.2712,10.2712,10.2624,10.2624,108225.0
2016-11-21 14:40:00,11.57,11.57,11.54,11.55,259101.0,10.2624,10.2624,10.2357,10.2446,259101.0
2016-11-21 14:45:00,11.55,11.57,11.54,11.56,248160.0,10.2446,10.2624,10.2357,10.2535,248160.0
2016-11-21 14:50:00,11.56,11.57,11.56,11.57,128151.0,10.2535,10.2624,10.2535,10.2624,128151.0
2016-11-21 14:55:00,11.57,11.57,11.55,11.55,127482.0,10.2624,10.2624,10.2446,10.2446,127482.0
2016-11-21 15:00:00,11.55,11.55,11.54,11.55,115578.0,10.2446,10.2446,10.2357,10.2446,115578.0
2016-11-21 15:05:00,11.55,11.55,11.54,11.55,99615.0,10.2446,10.2446,10.2357,10.2446,99615.0
2016-11-21 15:10:00,11.55,11.57,11.54,11.57,258357.0,10.2446,10.2624,10.2357,10.2624,258357.0
2016-11-21 15:15:00,11.57,11.57,11.55,11.55,215940.0,10.2624,10.2624,10.2446,10.2446,215940.0
2016-11-21 15:20:00,11.55,11.56,11.55,11.55,135447.0,10.2446,10.2535,10.2446,10.2446,135447.0
2016-11-21 15:25:00,11.56,11.56,11.55,11.56,212658.0,10.2535,10.2535,10.2446,10.2535,212658.0
2016-11-21 15:30:00,11.56,11.56,11.53,11.54,435747.0,10.2535,10.2535,10.2269,10.2357,435747.0
2016-11-21 15:35:00,11.54,11.55,11.54,11.54,170223.0,10.2357,10.2446,10.2357,10.2357,170223.0
2016-11-21 15:40:00,11.54,11.54,11.52,11.53,365658.0,10.2357,10.2357,10.218,10.2269,365658.0
2016-11-21 15:45:00,11.53,11.54,11.52,11.54,410742.0,10.2269,10.2357,10.218,10.2357,410742.0
2016-11-21 15:50:00,11.54,11.55,11.53,11.54,566481.0,10.2357,10.2446,10.2269,10.2357,566481.0
2016-11-21 15:55:00,11.54,11.55,11.53,11.54,731919.0,10.2357,10.2446,10.2269,10.2357,731919.0
2016-11-22 09:30:00,11.54,11.57,11.53,11.57,462777.0,10.2357,10.2624,10.2269,10.2624,462777.0
2016-11-22 09:35:00,11.57,11.59,11.55,11.57,184983.0,10.2624,10.2801,10.2446,10.2624,184983.0
2016-11-22 09:40:00,11.57,11.59,11.56,11.57,203331.0,10.2624,10.2801,10.2535,10.2624,203331.0
2016-11-22 09:45:00,11.58,11.59,11.57,11.57,547707.0,10.2712,10.2801,10.2624,10.2624,547707.0
2016-11-22 09:50:00,11.57,11.58,11.56,11.58,536733.0,10.2624,10.2712,10.2535,10.2712,536733.0
2016-11-22 09:55:00,11.58,11.59,11.57,11.58,375825.0,10.2712,10.2801,10.2624,10.2712,375825.0
2016-11-22 10:00:00,11.58,11.59,11.57,11.58,180312.0,10.2712,10.2801,10.2624,10.2712,180312.0
2016-11-22 10:05:00,11.58,11.59,11.57,11.58,199845.0,10.2712,10.2801,10.2624,10.2712,199845.0
2016-11-22 10:10:00,11.58,11.58,11.57,11.58,121125.0,10.2712,10.2712,10.2624,10.2712,121125.0
2016-11-22 10:15:00,11.58,11.58,11.56,11.57,279171.0,10.2712,10.2712,10.2535,10.2624,279171.0
2016-11-22 10:20:00,11.57,11.59,11.57,11.58,334401.0,10.2624,10.2801,10.2624,10.2712,334401.0
2016-11-22 10:25:00,11.58,11.6,11.58,11.6,396636.0,10.2712,10.289,10.2712,10.289,396636.0
2016-11-22 10:30:00,11.6,11.61,11.6,11.6,368802.0,10.289,10.2978,10.289,10.289,368802.0
2016-11-22 10:35:00,11.6,11.6,11.59,11.59,379320.0,10.289,10.289,10.2801,10.2801,379320.0
2016-11-22 10:40:00,11.6,11.61,11.59,11.6,240633.0,10.289,10.2978,10.2801,10.289,240633.0
2016-11-22 10:45:00,11.6,11.61,11.59,11.6,215016.0,10.289,10.2978,10.2801,10.289,215016.0
2016-11-22 10:50:00,11.6,11.6,11.58,11.59,331740.0,10.289,10.289,10.2712,10.2801,331740.0
2016-11-22 10:55:00,11.59,11.6,11.59,11.6,353325.0,10.2801,10.289,10.2801,10.289,353325.0
2016-11-22 11:00:00,11.59,11.6,11.59,11.6,390729.0,10.2801,10.289,10.2801,10.289,390729.0
2016-11-22 11:05:00,11.6,11.61,11.59,11.6,330075.0,10.289,10.2978,10.2801,10.289,330075.0
2016-11-22 11:10:00,11.6,11.61,11.6,11.6,111792.0,10.289,10.2978,10.289,10.289,111792.0
2016-11-22 11:15:00,11.6,11.62,11.6,11.61,91434.0,10.289,10.3067,10.289,10.2978,91434.0
2016-11-22 11:20:00,11.61,11.63,11.61,11.63,446367.0,10.2978,10.3156,10.2978,10.3156,446367.0
2016-11-22 11:25:00,11.63,11.64,11.62,11.63,487944.0,10.3156,10.3244,10.3067,10.3156,487944.0
2016-11-22 11:30:00,11.63,11.64,11.62,11.63,695748.0,10.3156,10.3244,10.3067,10.3156,695748.0
2016-11-22 11:35:00,11.63,11.63,11.62,11.62,243828.0,10.3156,10.3156,10.3067,10.3067,243828.0
2016-11-22 11:40:00,11.62,11.64,11.62,11.63,261753.0,10.3067,10.3244,10.3067,10.3156,261753.0
2016-11-22 11:45:00,11.63,11.66,11.63,11.65,772491.0,10.3156,10.3422,10.3156,10.3333,772491.0
2016-11-22 11:50:00,11.65,11.65,11.63,11.63,212988.0,10.3333,10.3333,10.3156,10.3156,212988.0
2016-11-22 11:55:00,11.63,11.64,11.63,11.64,317787.0,10.3156,10.3244,10.3156,10.3244,317787.0
2016-11-22 12:00:00,11.64,11.64,11.63,11.63,178785.0,10.3244,10.3244,10.3156,10.3156,178785.0
2016-11-22 12:05:00,11.63,11.64,11.63,11.63,149577.0,10.3156,10.3244,10.3156,10.3156,149577.0
2016-11-22 12:10:00,11.63,11.64,11.63,11.63,284961.0,10.3156,10.3244,10.3156,10.3156,284961.0
2016-11-22 12:15:00,11.63,11.63,11.63,11.63,58875.0,10.3156,10.3156,10.3156,10.3156,58875.0
2016-11-22 12:20:00,11.63,11.64,11.63,11.64,162921.0,10.3156,10.3244,10.3156,10.3244,162921.0
2016-11-22 12:25:00,11.64,11.65,11.64,11.65,210804.0,10.3244,10.3333,10.3244,10.3333,210804.0
2016-11-22 12:30:00,11.65,11.65,11.65,11.65,80904.0,10.3333,10.3333,10.3333,10.3333,80904.0
2016-11-22 12:35:00,11.65,11.66,11.65,11.65,513873.0,10.3333,10.3422,10.3333,10.3333,513873.0
2016-11-22 12:40:00,11.66,11.66,11.65,11.66,51174.0,10.3422,10.3422,10.3333,10.3422,51174.0
2016-11-22 12:45:00,11.66,11.66,11.65,11.66,313377.0,10.3422,10.3422,10.3333,10.3422,313377.0
2016-11-22 12:50:00,11.66,11.66,11.65,11.66,175038.0,10.3422,10.3422,10.3333,10.3422,175038.0
2016-11-22 12:55:00,11.66,11.67,11.66,11.66,567924.0,10.3422,10.351,10.3422,10.3422,567924.0
2016-11-22 13:00:00,11.66,11.67,11.66,11.67,353037.0,10.3422,10.351,10.3422,10.351,353037.0
2016-11-22 13:05:00,11.66,11.67,11.65,11.65,753036.0,10.3422,10.351,10.3333,10.3333,753036.0
2016-11-22 13:10:00,11.65,11.65,11.63,11.64,72648.0,10.3333,10.3333,10.3156,10.3244,72648.0
2016-11-22 13:15:00,11.63,11.64,11.63,11.64,191373.0,10.3156,10.3244,10.3156,10.3244,191373.0
2016-11-22 13:20:00,11.64,11.65,11.63,11.65,99504.0,10.3244,10.3333,10.3156,10.3333,99504.0
2016-11-22 13:25:00,11.65,11.65,11.64,11.64,334821.0,10.3333,10.3333,10.3244,10.3244,334821.0
2016-11-22 13:30:00,11.64,11.65,11.64,11.64,282324.0,10.3244,10.3333,10.3244,10.3244,282324.0
2016-11-22 13:35:00,11.64,11.65,11.64,11.64,142218.0,10.3244,10.3333,10.3244,10.3244,142218.0
2016-11-22 13:40:00,11.64,11.64,11.64,11.64,223230.0,10.3244,10.3244,10.3244,10.3244,223230.0
2016-11-22 13:45:00,11.64,11.65,11.64,11.64,357153.0,10.3244,10.3333,10.3244,10.3244,357153.0
2016-11-22 13:50:00,11.64,11.65,11.64,11.65,239148.0,10.3244,10.3333,10.3244,10.3333,239148.0
2016-11-22 13:55:00,11.65,11.65,11.61,11.62,211803.0,10.3333,10.3333,10.2978,10.3067,211803.0
2016-11-22 14:00:00,11.62,11.62,11.61,11.61,97236.0,10.3067,10.3067,10.2978,10.2978,97236.0
2016-11-22 14:05:00,11.61,11.63,11.61,11.63,324567.0,10.2978,10.3156,10.2978,10.3156,324567.0
2016-11-22 14:10:00,11.63,11.64,11.63,11.63,321177.0,10.3156,10.3244,10.3156,10.3156,321177.0
2016-11-22 14:15:00,11.63,11.64,11.62,11.64,140769.0,10.3156,10.3244,10.3067,10.3244,140769.0
2016-11-22 14:20:00,11.64,11.64,11.63,11.64,125751.0,10.3244,10.3244,10.3156,10.3244,125751.0
2016-11-22 14:25:00,11.64,11.65,11.64,11.64,154212.0,10.3244,10.3333,10.3244,10.3244,154212.0
2016-11-22 14:30:00,11.64,11.64,11.63,11.64,118848.0,10.3244,10.3244,10.3156,10.3244,118848.0
2016-11-22 14:35:00,11.63,11.65,11.63,11.65,154308.0,10.3156,10.3333,10.3156,10.3333,154308.0
2016-11-22 14:40:00,11.65,11.65,11.64,11.65,108834.0,10.3333,10.3333,10.3244,10.3333,108834.0
2016-11-22 14:45:00,11.65,11.65,11.64,11.64,170697.0,10.3333,10.3333,10.3244,10.3244,170697.0
2016-11-22 14:50:00,11.64,11.65,11.64,11.65,133644.0,10.3244,10.3333,10.3244,10.3333,133644.0
2016-11-22 14:55:00,11.65,11.65,11.64,11.64,146910.0,10.3333,10.3333,10.3244,10.3244,146910.0
2016-11-22 15:00:00,11.65,11.65,11.64,11.65,130332.0,10.3333,10.3333,10.3244,10.3333,130332.0
2016-11-22 15:05:00,11.65,11.65,11.64,11.64,127692.0,10.3333,10.3333,10.3244,10.3244,127692.0
2016-11-22 15:10:00,11.65,11.65,11.63,11.64,240942.0,10.3333,10.3333,10.3156,10.3244,240942.0
2016-11-22 15:15:00,11.64,11.65,11.63,11.64,342846.0,10.3244,10.3333,10.3156,10.3244,342846.0
2016-11-22 15:20:00,11.64,11.65,11.63,11.65,228270.0,10.3244,10.3333,10.3156,10.3333,228270.0
2016-11-22 15:25:00,11.64,11.66,11.64,11.65,448599.0,10.3244,10.3422,10.3244,10.3333,448599.0
2016-11-22 15:30:00,11.65,11.66,11.65,11.65,231087.0,10.3333,10.3422,10.3333,10.3333,231087.0
2016-11-22 15:35:00,11.65,11.65,11.64,11.65,418659.0,10.3333,10.3333,10.3244,10.3333,418659.0
2016-11-22 15:40:00,11.65,11.65,11.65,11.65,321966.0,10.3333,10.3333,10.3333,10.3333,321966.0
2016-11-22 15:45:00,11.65,11.66,11.65,11.66,389286.0,10.3333,10.3422,10.3333,10.3422,389286.0
2016-11-22 15:50:00,11.66,11.68,11.66,11.68,1192278.0,10.3422,10.3599,10.3422,10.3599,1192278.0
2016-11-22 15:55:00,11.68,11.69,11.67,11.67,1446429.0,10.3599,10.3688,10.351,10.351,1446429.0
2016-11-23 09:30:00,11.68,11.74,11.67,11.73,537633.0,10.3599,10.4131,10.351,10.4043,537633.0
2016-11-23 09:35:00,11.73,11.74,11.69,11.71,309837.0,10.4043,10.4131,10.3688,10.3865,309837.0
2016-11-23 09:40:00,11.71,11.71,11.69,11.71,361812.0,10.3865,10.3865,10.3688,10.3865,361812.0
2016-11-23 09:45:00,11.7,11.71,11.67,11.68,360690.0,10.3777,10.3865,10.351,10.3599,360690.0
2016-11-23 09:50:00,11.68,11.68,11.66,11.67,172158.0,10.3599,10.3599,10.3422,10.351,172158.0
2016-11-23 09:55:00,11.67,11.67,11.64,11.65,232020.0,10.351,10.351,10.3244,10.3333,232020.0
2016-11-23 10:00:00,11.65,11.66,11.63,11.64,208248.0,10.3333,10.3422,10.3156,10.3244,208248.0
2016-11-23 10:05:00,11.64,11.67,11.64,11.67,304671.0,10.3244,10.351,10.3244,10.351,304671.0
2016-11-23 10:10:00,11.67,11.67,11.65,11.66,166863.0,10.351,10.351,10.3333,10.3422,166863.0
2016-11-23 10:15:00,11.65,11.67,11.65,11.66,243141.0,10.3333,10.351,10.3333,10.3422,243141.0
2016-11-23 10:20:00,11.67,11.67,11.65,11.66,134325.0,10.351,10.351,10.3333,10.3422,134325.0
2016-11-23 10:25:00,11.66,11.67,11.65,11.66,364011.0,10.3422,10.351,10.3333,10.3422,364011.0
2016-11-23 10:30:00,11.66,11.69,11.66,11.68,113703.0,10.3422,10.3688,10.3422,10.3599,113703.0
2016-11-23 10:35:00,11.68,11.68,11.66,11.68,113253.0,10.3599,10.3599,10.3422,10.3599,113253.0
2016-11-23 10:40:00,11.67,11.69,11.66,11.69,358557.0,10.351,10.3688,10.3422,10.3688,358557.0
2016-11-23 10:45:00,11.69,11.7,11.69,11.7,225378.0,10.3688,10.3777,10.3688,10.3777,225378.0
2016-11-23 10:50:00,11.7,11.71,11.68,11.68,397224.0,10.3777,10.3865,10.3599,10.3599,397224.0
2016-11-23 10:55:00,11.68,11.69,11.68,11.68,231621.0,10.3599,10.3688,10.3599,10.3599,231621.0
2016-11-23 11:00:00,11.68,11.68,11.67,11.68,107472.0,10.3599,10.3599,10.351,10.3599,107472.0
2016-11-23 11:05:00,11.68,11.68,11.67,11.67,80655.0,10.3599,10.3599,10.351,10.351,80655.0
2016-11-23 11:10:00,11.67,11.67,11.65,11.66,170382.0,10.351,10.351,10.3333,10.3422,170382.0
2016-11-23 11:15:00,11.66,11.67,11.66,11.66,329541.0,10.3422,10.351,10.3422,10.3422,329541.0
2016-11-23 11:20:00,11.66,11.66,11.65,11.65,187584.0,10.3422,10.3422,10.3333,10.3333,187584.0
2016-11-23 11:25:00,11.65,11.67,11.65,11.66,228852.0,10.3333,10.351,10.3333,10.3422,228852.0
2016-11-23 11:30:00,11.66,11.67,11.65,11.65,170010.0,10.3422,10.351,10.3333,10.3333,170010.0
2016-11-23 11:35:00,11.65,11.66,11.65,11.66,201039.0,10.3333,10.3422,10.3333,10.3422,201039.0
2016-11-23 11:40:00,11.66,11.66,11.65,11.65,107208.0,10.3422,10.3422,10.3333,10.3333,107208.0
2016-11-23 11:45:00,11.65,11.65,11.64,11.64,88182.0,10.3333,10.3333,10.3244,10.3244,88182.0
2016-11-23 11:50:00,11.64,11.64,11.63,11.64,58164.0,10.3244,10.3244,10.3156,10.3244,58164.0
2016-11-23 11:55:00,11.64,11.66,11.63,11.66,135993.0,10.3244,10.3422,10.3156,10.3422,135993.0
2016-11-23 12:00:00,11.65,11.66,11.64,11.64,112977.0,10.3333,10.3422,10.3244,10.3244,112977.0
2016-11-23 12:05:00,11.64,11.65,11.64,11.64,213375.0,10.3244,10.3333,10.3244,10.3244,213375.0
2016-11-23 12:10:00,11.65,11.66,11.64,11.65,169182.0,10.3333,10.3422,10.3244,10.3333,169182.0
2016-11-23 12:15:00,11.65,11.67,11.65,11.65,164079.0,10.3333,10.351,10.3333,10.3333,164079.0
2016-11-23 12:20:00,11.65,11.66,11.65,11.66,54399.0,10.3333,10.3422,10.3333,10.3422,54399.0
2016-11-23 12:25:00,11.66,11.67,11.66,11.67,43278.0,10.3422,10.351,10.3422,10.351,43278.0
2016-11-23 12:30:00,11.67,11.67,11.65,11.66,79311.0,10.351,10.351,10.3333,10.3422,79311.0
2016-11-23 12:35:00,11.66,11.66,11.64,11.64,63366.0,10.3422,10.3422,10.3244,10.3244,63366.0
2016-11-23 12:40:00,11.64,11.65,11.64,11.65,131898.0,10.3244,10.3333,10.3244,10.3333,131898.0
2016-11-23 12:45:00,11.65,11.66,11.65,11.65,183144.0,10.3333,10.3422,10.3333,10.3333,183144.0
2016-11-23 12:50:00,11.65,11.65,11.63,11.63,77307.0,10.3333,10.3333,10.3156,10.3156,77307.0
2016-11-23 12:55:00,11.63,11.63,11.63,11.63,124575.0,10.3156,10.3156,10.3156,10.3156,124575.0
2016-11-23 13:00:00,11.63,11.64,11.63,11.63,741054.0,10.3156,10.3244,10.3156,10.3156,741054.0
2016-11-23 13:05:00,11.63,11.64,11.63,11.63,128355.0,10.3156,10.3244,10.3156,10.3156,128355.0
2016-11-23 13:10:00,11.63,11.64,11.63,11.64,102369.0,10.3156,10.3244,10.3156,10.3244,102369.0
2016-11-23 13:15:00,11.64,11.64,11.63,11.63,93108.0,10.3244,10.3244,10.3156,10.3156,93108.0
2016-11-23 13:20:00,11.63,11.64,11.63,11.63,31395.0,10.3156,10.3244,10.3156,10.3156,31395.0
2016-11-23 13:25:00,11.63,11.64,11.63,11.64,105843.0,10.3156,10.3244,10.3156,10.3244,105843.0
2016-11-23 13:30:00,11.64,11.64,11.63,11.64,74787.0,10.3244,10.3244,10.3156,10.3244,74787.0
2016-11-23 13:35:00,11.63,11.64,11.63,11.64,119820.0,10.3156,10.3244,10.3156,10.3244,119820.0
2016-11-23 13:40:00,11.64,11.65,11.64,11.64,157992.0,10.3244,10.3333,10.3244,10.3244,157992.0
2016-11-23 13:45:00,11.64,11.64,11.63,11.64,267222.0,10.3244,10.3244,10.3156,10.3244,267222.0
2016-11-23 13:50:00,11.64,11.65,11.64,11.64,53385.0,10.3244,10.3333,10.3244,10.3244,53385.0
2016-11-23 13:55:00,11.64,11.65,11.64,11.64,136815.0,10.3244,10.3333,10.3244,10.3244,136815.0
2016-11-23 14:00:00,11.64,11.65,11.64,11.64,205056.0,10.3244,10.3333,10.3244,10.3244,205056.0
2016-11-23 14:05:00,11.64,11.65,11.63,11.64,98226.0,10.3244,10.3333,10.3156,10.3244,98226.0
2016-11-23 14:10:00,11.64,11.64,11.63,11.63,76047.0,10.3244,10.3244,10.3156,10.3156,76047.0
2016-11-23 14:15:00,11.63,11.64,11.63,11.63,77253.0,10.3156,10.3244,10.3156,10.3156,77253.0
2016-11-23 14:20:00,11.63,11.64,11.63,11.63,61839.0,10.3156,10.3244,10.3156,10.3156,61839.0
2016-11-23 14:25:00,11.64,11.64,11.63,11.64,73989.0,10.3244,10.3244,10.3156,10.3244,73989.0
2016-11-23 14:30:00,11.63,11.65,11.63,11.64,111561.0,10.3156,10.3333,10.3156,10.3244,111561.0
2016-11-23 14:35:00,11.64,11.64,11.63,11.63,74904.0,10.3244,10.3244,10.3156,10.3156,74904.0
2016-11-23 14:40:00,11.63,11.63,11.62,11.63,127494.0,10.3156,10.3156,10.3067,10.3156,127494.0
2016-11-23 14:45:00,11.63,11.63,11.62,11.63,75393.0,10.3156,10.3156,10.3067,10.3156,75393.0
2016-11-23 14:50:00,11.63,11.63,11.62,11.62,78021.0,10.3156,10.3156,10.3067,10.3067,78021.0
2016-11-23 14:55:00,11.62,11.62,11.62,11.62,59460.0,10.3067,10.3067,10.3067,10.3067,59460.0
2016-11-23 15:00:00,11.62,11.62,11.62,11.62,82773.0,10.3067,10.3067,10.3067,10.3067,82773.0
2016-11-23 15:05:00,11.62,11.62,11.61,11.62,118143.0,10.3067,10.3067,10.2978,10.3067,118143.0
2016-11-23 15:10:00,11.62,11.62,11.61,11.61,83151.0,10.3067,10.3067,10.2978,10.2978,83151.0
2016-11-23 15:15:00,11.62,11.62,11.61,11.61,110070.0,10.3067,10.3067,10.2978,10.2978,110070.0
2016-11-23 15:20:00,11.61,11.62,11.61,11.62,124368.0,10.2978,10.3067,10.2978,10.3067,124368.0
2016-11-23 15:25:00,11.62,11.62,11.61,11.61,90303.0,10.3067,10.3067,10.2978,10.2978,90303.0
2016-11-23 15:30:00,11.61,11.63,11.61,11.62,232752.0,10.2978,10.3156,10.2978,10.3067,232752.0
2016-11-23 15:35:00,11.62,11.64,11.62,11.63,189969.0,10.3067,10.3244,10.3067,10.3156,189969.0
2016-11-23 15:40:00,11.63,11.64,11.63,11.64,208122.0,10.3156,10.3244,10.3156,10.3244,208122.0
2016-11-23 15:45:00,11.64,11.65,11.63,11.63,220500.0,10.3244,10.3333,10.3156,10.3156,220500.0
2016-11-23 15:50:00,11.64,11.64,11.63,11.63,417147.0,10.3244,10.3244,10.3156,10.3156,417147.0
2016-11-23 15:55:00,11.64,11.64,11.63,11.64,688059.0,10.3244,10.3244,10.3156,10.3244,688059.0
2016-11-25 09:30:00,11.67,11.7,11.61,11.64,203448.0,10.351,10.3777,10.2978,10.3244,203448.0
2016-11-25 09:35:00,11.65,11.67,11.63,11.65,51228.0,10.3333,10.351,10.3156,10.3333,51228.0
2016-11-25 09:40:00,11.65,11.66,11.64,11.65,91392.0,10.3333,10.3422,10.3244,10.3333,91392.0
2016-11-25 09:45:00,11.65,11.68,11.64,11.66,234309.0,10.3333,10.3599,10.3244,10.3422,234309.0
2016-11-25 09:50:00,11.66,11.68,11.66,11.68,154137.0,10.3422,10.3599,10.3422,10.3599,154137.0
2016-11-25 09:55:00,11.68,11.68,11.66,11.67,114240.0,10.3599,10.3599,10.3422,10.351,114240.0
2016-11-25 10:00:00,11.66,11.68,11.66,11.67,99909.0,10.3422,10.3599,10.3422,10.351,99909.0
2016-11-25 10:05:00,11.67,11.69,11.67,11.68,110358.0,10.351,10.3688,10.351,10.3599,110358.0
2016-11-25 10:10:00,11.68,11.68,11.66,11.67,118518.0,10.3599,10.3599,10.3422,10.351,118518.0
2016-11-25 10:15:00,11.67,11.67,11.65,11.66,66735.0,10.351,10.351,10.3333,10.3422,66735.0
2016-11-25 10:20:00,11.66,11.68,11.65,11.68,607950.0,10.3422,10.3599,10.3333,10.3599,607950.0
2016-11-25 10:25:00,11.68,11.71,11.68,11.7,159864.0,10.3599,10.3865,10.3599,10.3777,159864.0
2016-11-25 10:30:00,11.7,11.7,11.69,11.69,101244.0,10.3777,10.3777,10.3688,10.3688,101244.0
2016-11-25 10:35:00,11.69,11.7,11.68,11.69,129021.0,10.3688,10.3777,10.3599,10.3688,129021.0
2016-11-25 10:40:00,11.69,11.69,11.68,11.68,111030.0,10.3688,10.3688,10.3599,10.3599,111030.0
2016-11-25 10:45:00,11.69,11.7,11.68,11.69,67350.0,10.3688,10.3777,10.3599,10.3688,67350.0
2016-11-25 10:50:00,11.69,11.69,11.69,11.69,30747.0,10.3688,10.3688,10.3688,10.3688,30747.0
2016-11-25 10:55:00,11.69,11.7,11.67,11.68,113130.0,10.3688,10.3777,10.351,10.3599,113130.0
2016-11-25 11:00:00,11.68,11.69,11.67,11.69,460851.0,10.3599,10.3688,10.351,10.3688,460851.0
2016-11-25 11:05:00,11.68,11.69,11.68,11.68,162114.0,10.3599,10.3688,10.3599,10.3599,162114.0
2016-11-25 11:10:00,11.68,11.69,11.68,11.68,125883.0,10.3599,10.3688,10.3599,10.3599,125883.0
2016-11-25 11:15:00,11.68,11.68,11.67,11.68,103458.0,10.3599,10.3599,10.351,10.3599,103458.0
2016-11-25 11:20:00,11.68,11.69,11.67,11.67,153519.0,10.3599,10.3688,10.351,10.351,153519.0
2016-11-25 11:25:00,11.67,11.69,11.67,11.68,81198.0,10.351,10.3688,10.351,10.3599,81198.0
2016-11-25 11:30:00,11.68,11.7,11.68,11.7,79611.0,10.3599,10.3777,10.3599,10.3777,79611.0
2016-11-25 11:35:00,11.7,11.7,11.68,11.7,118500.0,10.3777,10.3777,10.3599,10.3777,118500.0
2016-11-25 11:40:00,11.7,11.7,11.69,11.69,78558.0,10.3777,10.3777,10.3688,10.3688,78558.0
2016-11-25 11:45:00,11.7,11.7,11.69,11.7,64578.0,10.3777,10.3777,10.3688,10.3777,64578.0
2016-11-25 11:50:00,11.7,11.71,11.69,11.71,88107.0,10.3777,10.3865,10.3688,10.3865,88107.0
2016-11-25 11:55:00,11.71,11.72,11.7,11.72,151065.0,10.3865,10.3954,10.3777,10.3954,151065.0
2016-11-25 12:00:00,11.72,11.73,11.72,11.73,149001.0,10.3954,10.4043,10.3954,10.4043,149001.0
2016-11-25 12:05:00,11.73,11.74,11.72,11.73,208464.0,10.4043,10.4131,10.3954,10.4043,208464.0
2016-11-25 12:10:00,11.73,11.74,11.73,11.74,159807.0,10.4043,10.4131,10.4043,10.4131,159807.0
2016-11-25 12:15:00,11.74,11.74,11.73,11.73,115893.0,10.4131,10.4131,10.4043,10.4043,115893.0
2016-11-25 12:20:00,11.73,11.74,11.73,11.73,102909.0,10.4043,10.4131,10.4043,10.4043,102909.0
2016-11-25 12:25:00,11.73,11.74,11.73,11.73,98244.0,10.4043,10.4131,10.4043,10.4043,98244.0
2016-11-25 12:30:00,11.73,11.74,11.72,11.73,294855.0,10.4043,10.4131,10.3954,10.4043,294855.0
2016-11-25 12:35:00,11.73,11.73,11.72,11.73,121536.0,10.4043,10.4043,10.3954,10.4043,121536.0
2016-11-25 12:40:00,11.73,11.73,11.72,11.72,95823.0,10.4043,10.4043,10.3954,10.3954,95823.0
2016-11-25 12:45:00,11.72,11.73,11.71,11.72,132819.0,10.3954,10.4043,10.3865,10.3954,132819.0
2016-11-25 12:50:00,11.72,11.72,11.71,11.72,209931.0,10.3954,10.3954,10.3865,10.3954,209931.0
2016-11-25 12:55:00,11.72,11.73,11.72,11.73,547536.0,10.3954,10.4043,10.3954,10.4043,547536.0
2016-11-28 09:30:00,11.62,11.65,11.6,11.61,611388.0,10.3602,10.387,10.3424,10.3513,611388.0
2016-11-28 09:35:00,11.61,11.61,11.58,11.61,240867.0,10.3513,10.3513,10.3245,10.3513,240867.0
2016-11-28 09:40:00,11.61,11.61,11.57,11.58,249423.0,10.3513,10.3513,10.3156,10.3245,249423.0
2016-11-28 09:45:00,11.58,11.59,11.57,11.59,221652.0,10.3245,10.3335,10.3156,10.3335,221652.0
2016-11-28 09:50:00,11.59,11.6,11.58,11.59,180969.0,10.3335,10.3424,10.3245,10.3335,180969.0
2016-11-28 09:55:00,11.59,11.59,11.57,11.59,166314.0,10.3335,10.3335,10.3156,10.3335,166314.0
2016-11-28 10:00:00,11.59,11.61,11.59,11.6,219660.0,10.3335,10.3513,10.3335,10.3424,219660.0
2016-11-28 10:05:00,11.6,11.61,11.6,11.6,383439.0,10.3424,10.3513,10.3424,10.3424,383439.0
2016-11-28 10:10:00,11.6,11.62,11.59,11.59,195084.0,10.3424,10.3602,10.3335,10.3335,195084.0
2016-11-28 10:15:00,11.59,11.6,11.58,11.58,207729.0,10.3335,10.3424,10.3245,10.3245,207729.0
2016-11-28 10:20:00,11.58,11.59,11.58,11.58,100560.0,10.3245,10.3335,10.3245,10.3245,100560.0
2016-11-28 10:25:00,11.58,11.59,11.57,11.57,325704.0,10.3245,10.3335,10.3156,10.3156,325704.0
2016-11-28 10:30:00,11.57,11.58,11.57,11.58,374223.0,10.3156,10.3245,10.3156,10.3245,374223.0
2016-11-28 10:35:00,11.58,11.58,11.56,11.56,196410.0,10.3245,10.3245,10.3067,10.3067,196410.0
2016-11-28 10:40:00,11.56,11.57,11.55,11.56,426807.0,10.3067,10.3156,10.2978,10.3067,426807.0
2016-11-28 10:45:00,11.55,11.55,11.54,11.55,273141.0,10.2978,10.2978,10.2889,10.2978,273141.0
2016-11-28 10:50:00,11.55,11.55,11.53,11.53,391641.0,10.2978,10.2978,10.28,10.28,391641.0
2016-11-28 10:55:00,11.53,11.54,11.51,11.51,379839.0,10.28,10.2889,10.2621,10.2621,379839.0
2016-11-28 11:00:00,11.51,11.52,11.5,11.5,501939.0,10.2621,10.2711,10.2532,10.2532,501939.0
2016-11-28 11:05:00,11.5,11.51,11.5,11.51,151563.0,10.2532,10.2621,10.2532,10.2621,151563.0
2016-11-28 11:10:00,11.51,11.51,11.49,11.5,733065.0,10.2621,10.2621,10.2443,10.2532,733065.0
2016-11-28 11:15:00,11.5,11.5,11.49,11.5,602682.0,10.2532,10.2532,10.2443,10.2532,602682.0
2016-11-28 11:20:00,11.5,11.5,11.48,11.5,422805.0,10.2532,10.2532,10.2354,10.2532,422805.0
2016-11-28 11:25:00,11.5,11.52,11.49,11.52,410910.0,10.2532,10.2711,10.2443,10.2711,410910.0
2016-11-28 11:30:00,11.52,11.55,11.52,11.53,175764.0,10.2711,10.2978,10.2711,10.28,175764.0
2016-11-28 11:35:00,11.53,11.54,11.53,11.53,187224.0,10.28,10.2889,10.28,10.28,187224.0
2016-11-28 11:40:00,11.53,11.53,11.52,11.52,107595.0,10.28,10.28,10.2711,10.2711,107595.0
2016-11-28 11:45:00,11.52,11.54,11.52,11.53,98316.0,10.2711,10.2889,10.2711,10.28,98316.0
2016-11-28 11:50:00,11.53,11.54,11.52,11.53,110898.0,10.28,10.2889,10.2711,10.28,110898.0
2016-11-28 11:55:00,11.54,11.55,11.53,11.55,83775.0,10.2889,10.2978,10.28,10.2978,83775.0
2016-11-28 12:00:00,11.55,11.56,11.54,11.55,163389.0,10.2978,10.3067,10.2889,10.2978,163389.0
2016-11-28 12:05:00,11.55,11.57,11.54,11.57,150960.0,10.2978,10.3156,10.2889,10.3156,150960.0
2016-11-28 12:10:00,11.57,11.58,11.55,11.55,124443.0,10.3156,10.3245,10.2978,10.2978,124443.0
2016-11-28 12:15:00,11.55,11.58,11.55,11.57,90150.0,10.2978,10.3245,10.2978,10.3156,90150.0
2016-11-28 12:20:00,11.57,11.59,11.57,11.58,95616.0,10.3156,10.3335,10.3156,10.3245,95616.0
2016-11-28 12:25:00,11.58,11.59,11.57,11.57,119868.0,10.3245,10.3335,10.3156,10.3156,119868.0
2016-11-28 12:30:00,11.57,11.59,11.57,11.59,66378.0,10.3156,10.3335,10.3156,10.3335,66378.0
2016-11-28 12:35:00,11.59,11.6,11.58,11.6,59886.0,10.3335,10.3424,10.3245,10.3424,59886.0
2016-11-28 12:40:00,11.6,11.6,11.58,11.59,161679.0,10.3424,10.3424,10.3245,10.3335,161679.0
2016-11-28 12:45:00,11.59,11.6,11.59,11.6,76110.0,10.3335,10.3424,10.3335,10.3424,76110.0
2016-11-28 12:50:00,11.6,11.6,11.58,11.59,179106.0,10.3424,10.3424,10.3245,10.3335,179106.0
2016-11-28 12:55:00,11.59,11.59,11.58,11.58,88503.0,10.3335,10.3335,10.3245,10.3245,88503.0
2016-11-28 13:00:00,11.58,11.59,11.58,11.58,59691.0,10.3245,10.3335,10.3245,10.3245,59691.0
2016-11-28 13:05:00,11.58,11.58,11.56,11.56,216156.0,10.3245,10.3245,10.3067,10.3067,216156.0
2016-11-28 13:10:00,11.57,11.57,11.55,11.56,310230.0,10.3156,10.3156,10.2978,10.3067,310230.0
2016-11-28 13:15:00,11.56,11.56,11.55,11.55,29772.0,10.3067,10.3067,10.2978,10.2978,29772.0
2016-11-28 13:20:00,11.56,11.57,11.55,11.56,100518.0,10.3067,10.3156,10.2978,10.3067,100518.0
2016-11-28 13:25:00,11.56,11.56,11.55,11.56,49005.0,10.3067,10.3067,10.2978,10.3067,49005.0
2016-11-28 13:30:00,11.57,11.57,11.56,11.57,68679.0,10.3156,10.3156,10.3067,10.3156,68679.0
2016-11-28 13:35:00,11.57,11.59,11.57,11.59,56646.0,10.3156,10.3335,10.3156,10.3335,56646.0
2016-11-28 13:40:00,11.59,11.6,11.58,11.6,56793.0,10.3335,10.3424,10.3245,10.3424,56793.0
2016-11-28 13:45:00,11.59,11.6,11.58,11.59,99126.0,10.3335,10.3424,10.3245,10.3335,99126.0
2016-11-28 13:50:00,11.6,11.6,11.59,11.6,41724.0,10.3424,10.3424,10.3335,10.3424,41724.0
2016-11-28 13:55:00,11.6,11.6,11.59,11.59,108522.0,10.3424,10.3424,10.3335,10.3335,108522.0
2016-11-28 14:00:00,11.59,11.6,11.59,11.6,90786.0,10.3335,10.3424,10.3335,10.3424,90786.0
2016-11-28 14:05:00,11.6,11.61,11.59,11.6,154980.0,10.3424,10.3513,10.3335,10.3424,154980.0
2016-11-28 14:10:00,11.6,11.6,11.6,11.6,70521.0,10.3424,10.3424,10.3424,10.3424,70521.0
2016-11-28 14:15:00,11.6,11.61,11.59,11.6,86769.0,10.3424,10.3513,10.3335,10.3424,86769.0
2016-11-28 14:20:00,11.6,11.61,11.6,11.61,88377.0,10.3424,10.3513,10.3424,10.3513,88377.0
2016-11-28 14:25:00,11.61,11.61,11.59,11.59,74022.0,10.3513,10.3513,10.3335,10.3335,74022.0
2016-11-28 14:30:00,11.59,11.6,11.59,11.59,132351.0,10.3335,10.3424,10.3335,10.3335,132351.0
2016-11-28 14:35:00,11.59,11.61,11.59,11.6,102441.0,10.3335,10.3513,10.3335,10.3424,102441.0
2016-11-28 14:40:00,11.6,11.6,11.59,11.6,106299.0,10.3424,10.3424,10.3335,10.3424,106299.0
2016-11-28 14:45:00,11.6,11.6,11.58,11.59,91899.0,10.3424,10.3424,10.3245,10.3335,91899.0
2016-11-28 14:50:00,11.59,11.59,11.58,11.59,68739.0,10.3335,10.3335,10.3245,10.3335,68739.0
2016-11-28 14:55:00,11.59,11.6,11.59,11.6,133251.0,10.3335,10.3424,10.3335,10.3424,133251.0
2016-11-28 15:00:00,11.6,11.6,11.58,11.59,151524.0,10.3424,10.3424,10.3245,10.3335,151524.0
2016-11-28 15:05:00,11.6,11.6,11.59,11.59,178536.0,10.3424,10.3424,10.3335,10.3335,178536.0
2016-11-28 15:10:00,11.59,11.61,11.59,11.6,152211.0,10.3335,10.3513,10.3335,10.3424,152211.0
2016-11-28 15:15:00,11.6,11.6,11.59,11.6,203589.0,10.3424,10.3424,10.3335,10.3424,203589.0
2016-11-28 15:20:00,11.6,11.6,11.58,11.58,219138.0,10.3424,10.3424,10.3245,10.3245,219138.0
2016-11-28 15:25:00,11.58,11.58,11.57,11.57,271584.0,10.3245,10.3245,10.3156,10.3156,271584.0
2016-11-28 15:30:00,11.57,11.58,11.57,11.58,304380.0,10.3156,10.3245,10.3156,10.3245,304380.0
2016-11-28 15:35:00,11.58,11.58,11.55,11.55,270228.0,10.3245,10.3245,10.2978,10.2978,270228.0
2016-11-28 15:40:00,11.55,11.57,11.54,11.55,448905.0,10.2978,10.3156,10.2889,10.2978,448905.0
2016-11-28 15:45:00,11.55,11.55,11.54,11.54,488802.0,10.2978,10.2978,10.2889,10.2889,488802.0
2016-11-28 15:50:00,11.54,11.55,11.53,11.55,793401.0,10.2889,10.2978,10.28,10.2978,793401.0
2016-11-28 15:55:00,11.55,11.57,11.55,11.56,1320336.0,10.2978,10.3156,10.2978,10.3067,1320336.0
2016-11-29 09:30:00,11.55,11.57,11.52,11.55,382872.0,10.2978,10.3156,10.2711,10.2978,382872.0
2016-11-29 09:35:00,11.54,11.58,11.54,11.57,191463.0,10.2889,10.3245,10.2889,10.3156,191463.0
2016-11-29 09:40:00,11.57,11.57,11.52,11.53,323949.0,10.3156,10.3156,10.2711,10.28,323949.0
2016-11-29 09:45:00,11.53,11.53,11.5,11.5,364791.0,10.28,10.28,10.2532,10.2532,364791.0
2016-11-29 09:50:00,11.5,11.52,11.5,11.51,274923.0,10.2532,10.2711,10.2532,10.2621,274923.0
2016-11-29 09:55:00,11.51,11.53,11.49,11.53,202155.0,10.2621,10.28,10.2443,10.28,202155.0
2016-11-29 10:00:00,11.53,11.55,11.53,11.55,195213.0,10.28,10.2978,10.28,10.2978,195213.0
2016-11-29 10:05:00,11.55,11.57,11.54,11.56,249366.0,10.2978,10.3156,10.2889,10.3067,249366.0
2016-11-29 10:10:00,11.56,11.6,11.56,11.6,230241.0,10.3067,10.3424,10.3067,10.3424,230241.0
2016-11-29 10:15:00,11.6,11.6,11.57,11.58,220302.0,10.3424,10.3424,10.3156,10.3245,220302.0
2016-11-29 10:20:00,11.58,11.59,11.58,11.59,154707.0,10.3245,10.3335,10.3245,10.3335,154707.0
2016-11-29 10:25:00,11.59,11.6,11.59,11.59,144036.0,10.3335,10.3424,10.3335,10.3335,144036.0
2016-11-29 10:30:00,11.59,11.61,11.59,11.6,195852.0,10.3335,10.3513,10.3335,10.3424,195852.0
2016-11-29 10:35:00,11.6,11.62,11.59,11.61,235845.0,10.3424,10.3602,10.3335,10.3513,235845.0
2016-11-29 10:40:00,11.61,11.64,11.61,11.63,224952.0,10.3513,10.378,10.3513,10.3691,224952.0
2016-11-29 10:45:00,11.62,11.64,11.62,11.64,180447.0,10.3602,10.378,10.3602,10.378,180447.0
2016-11-29 10:50:00,11.64,11.65,11.63,11.64,116256.0,10.378,10.387,10.3691,10.378,116256.0
2016-11-29 10:55:00,11.64,11.64,11.62,11.64,141051.0,10.378,10.378,10.3602,10.378,141051.0
2016-11-29 11:00:00,11.64,11.64,11.62,11.63,135315.0,10.378,10.378,10.3602,10.3691,135315.0
2016-11-29 11:05:00,11.63,11.65,11.63,11.64,127614.0,10.3691,10.387,10.3691,10.378,127614.0
2016-11-29 11:10:00,11.64,11.65,11.64,11.64,132888.0,10.378,10.387,10.378,10.378,132888.0
2016-11-29 11:15:00,11.64,11.65,11.63,11.64,177492.0,10.378,10.387,10.3691,10.378,177492.0
2016-11-29 11:20:00,11.64,11.64,11.63,11.64,93177.0,10.378,10.378,10.3691,10.378,93177.0
2016-11-29 11:25:00,11.64,11.65,11.63,11.64,146862.0,10.378,10.387,10.3691,10.378,146862.0
2016-11-29 11:30:00,11.64,11.65,11.64,11.65,204066.0,10.378,10.387,10.378,10.387,204066.0
2016-11-29 11:35:00,11.65,11.66,11.65,11.66,126861.0,10.387,10.3959,10.387,10.3959,126861.0
2016-11-29 11:40:00,11.66,11.67,11.66,11.66,164184.0,10.3959,10.4048,10.3959,10.3959,164184.0
2016-11-29 11:45:00,11.66,11.67,11.66,11.66,85971.0,10.3959,10.4048,10.3959,10.3959,85971.0
2016-11-29 11:50:00,11.66,11.67,11.64,11.65,172506.0,10.3959,10.4048,10.378,10.387,172506.0
2016-11-29 11:55:00,11.64,11.65,11.64,11.65,193227.0,10.378,10.387,10.378,10.387,193227.0
2016-11-29 12:00:00,11.65,11.66,11.65,11.65,113601.0,10.387,10.3959,10.387,10.387,113601.0
2016-11-29 12:05:00,11.65,11.65,11.64,11.65,115065.0,10.387,10.387,10.378,10.387,115065.0
2016-11-29 12:10:00,11.65,11.66,11.65,11.65,97614.0,10.387,10.3959,10.387,10.387,97614.0
2016-11-29 12:15:00,11.65,11.65,11.65,11.65,41556.0,10.387,10.387,10.387,10.387,41556.0
2016-11-29 12:20:00,11.65,11.66,11.65,11.65,99378.0,10.387,10.3959,10.387,10.387,99378.0
2016-11-29 12:25:00,11.65,11.66,11.65,11.66,84777.0,10.387,10.3959,10.387,10.3959,84777.0
2016-11-29 12:30:00,11.66,11.67,11.65,11.67,390603.0,10.3959,10.4048,10.387,10.4048,390603.0
2016-11-29 12:35:00,11.67,11.68,11.67,11.68,221586.0,10.4048,10.4137,10.4048,10.4137,221586.0
2016-11-29 12:40:00,11.68,11.69,11.68,11.69,84900.0,10.4137,10.4226,10.4137,10.4226,84900.0
2016-11-29 12:45:00,11.69,11.7,11.68,11.7,295824.0,10.4226,10.4315,10.4137,10.4315,295824.0
2016-11-29 12:50:00,11.7,11.71,11.7,11.71,201597.0,10.4315,10.4405,10.4315,10.4405,201597.0
2016-11-29 12:55:00,11.71,11.73,11.71,11.72,311721.0,10.4405,10.4583,10.4405,10.4494,311721.0
2016-11-29 13:00:00,11.72,11.73,11.7,11.7,173394.0,10.4494,10.4583,10.4315,10.4315,173394.0
2016-11-29 13:05:00,11.7,11.7,11.69,11.69,108864.0,10.4315,10.4315,10.4226,10.4226,108864.0
2016-11-29 13:10:00,11.69,11.7,11.69,11.69,99834.0,10.4226,10.4315,10.4226,10.4226,99834.0
2016-11-29 13:15:00,11.69,11.69,11.68,11.68,107070.0,10.4226,10.4226,10.4137,10.4137,107070.0
2016-11-29 13:20:00,11.68,11.69,11.67,11.68,73968.0,10.4137,10.4226,10.4048,10.4137,73968.0
2016-11-29 13:25:00,11.68,11.68,11.67,11.67,59841.0,10.4137,10.4137,10.4048,10.4048,59841.0
2016-11-29 13:30:00,11.67,11.67,11.66,11.67,73209.0,10.4048,10.4048,10.3959,10.4048,73209.0
2016-11-29 13:35:00,11.67,11.67,11.66,11.67,50100.0,10.4048,10.4048,10.3959,10.4048,50100.0
2016-11-29 13:40:00,11.67,11.67,11.66,11.67,261594.0,10.4048,10.4048,10.3959,10.4048,261594.0
2016-11-29 13:45:00,11.67,11.68,11.67,11.68,59304.0,10.4048,10.4137,10.4048,10.4137,59304.0
2016-11-29 13:50:00,11.68,11.68,11.67,11.67,71865.0,10.4137,10.4137,10.4048,10.4048,71865.0
2016-11-29 13:55:00,11.68,11.69,11.67,11.68,85827.0,10.4137,10.4226,10.4048,10.4137,85827.0
2016-11-29 14:00:00,11.68,11.69,11.68,11.69,100680.0,10.4137,10.4226,10.4137,10.4226,100680.0
2016-11-29 14:05:00,11.69,11.69,11.68,11.68,94260.0,10.4226,10.4226,10.4137,10.4137,94260.0
2016-11-29 14:10:00,11.69,11.69,11.68,11.68,233553.0,10.4226,10.4226,10.4137,10.4137,233553.0
2016-11-29 14:15:00,11.68,11.68,11.67,11.68,78357.0,10.4137,10.4137,10.4048,10.4137,78357.0
2016-11-29 14:20:00,11.68,11.68,11.67,11.68,49956.0,10.4137,10.4137,10.4048,10.4137,49956.0
2016-11-29 14:25:00,11.67,11.68,11.67,11.68,32436.0,10.4048,10.4137,10.4048,10.4137,32436.0
2016-11-29 14:30:00,11.68,11.68,11.67,11.67,135537.0,10.4137,10.4137,10.4048,10.4048,135537.0
2016-11-29 14:35:00,11.67,11.68,11.67,11.68,161244.0,10.4048,10.4137,10.4048,10.4137,161244.0
2016-11-29 14:40:00,11.68,11.68,11.67,11.68,70572.0,10.4137,10.4137,10.4048,10.4137,70572.0
2016-11-29 14:45:00,11.68,11.69,11.67,11.68,70359.0,10.4137,10.4226,10.4048,10.4137,70359.0
2016-11-29 14:50:00,11.68,11.68,11.67,11.67,29763.0,10.4137,10.4137,10.4048,10.4048,29763.0
2016-11-29 14:55:00,11.67,11.68,11.67,11.68,31371.0,10.4048,10.4137,10.4048,10.4137,31371.0
2016-11-29 15:00:00,11.67,11.68,11.66,11.66,179667.0,10.4048,10.4137,10.3959,10.3959,179667.0
2016-11-29 15:05:00,11.66,11.67,11.65,11.65,165507.0,10.3959,10.4048,10.387,10.387,165507.0
2016-11-29 15:10:00,11.65,11.65,11.64,11.65,128658.0,10.387,10.387,10.378,10.387,128658.0
2016-11-29 15:15:00,11.65,11.65,11.64,11.65,191679.0,10.387,10.387,10.378,10.387,191679.0
2016-11-29 15:20:00,11.65,11.65,11.63,11.63,156756.0,10.387,10.387,10.3691,10.3691,156756.0
2016-11-29 15:25:00,11.63,11.64,11.63,11.64,77439.0,10.3691,10.378,10.3691,10.378,77439.0
2016-11-29 15:30:00,11.64,11.64,11.62,11.63,196974.0,10.378,10.378,10.3602,10.3691,196974.0
2016-11-29 15:35:00,11.63,11.63,11.6,11.61,219003.0,10.3691,10.3691,10.3424,10.3513,219003.0
2016-11-29 15:40:00,11.61,11.62,11.6,11.6,225630.0,10.3513,10.3602,10.3424,10.3424,225630.0
2016-11-29 15:45:00,11.6,11.61,11.6,11.6,337785.0,10.3424,10.3513,10.3424,10.3424,337785.0
2016-11-29 15:50:00,11.6,11.61,11.59,11.61,579840.0,10.3424,10.3513,10.3335,10.3513,579840.0
2016-11-29 15:55:00,11.61,11.61,11.6,11.6,915813.0,10.3513,10.3513,10.3424,10.3424,915813.0
2016-11-30 09:30:00,11.79,12.0,11.78,11.98,1335285.0,10.5118,10.699,10.5029,10.6812,1335285.0
2016-11-30 09:35:00,11.98,12.02,11.96,11.97,1027182.0,10.6812,10.7168,10.6633,10.6723,1027182.0
2016-11-30 09:40:00,11.97,11.98,11.9,11.91,637410.0,10.6723,10.6812,10.6099,10.6188,637410.0
2016-11-30 09:45:00,11.91,11.99,11.91,11.98,587934.0,10.6188,10.6901,10.6188,10.6812,587934.0
2016-11-30 09:50:00,11.98,11.99,11.95,11.95,728022.0,10.6812,10.6901,10.6544,10.6544,728022.0
2016-11-30 09:55:00,11.96,11.99,11.95,11.99,721806.0,10.6633,10.6901,10.6544,10.6901,721806.0
2016-11-30 10:00:00,11.99,11.99,11.95,11.95,413358.0,10.6901,10.6901,10.6544,10.6544,413358.0
2016-11-30 10:05:00,11.96,11.97,11.94,11.96,334806.0,10.6633,10.6723,10.6455,10.6633,334806.0
2016-11-30 10:10:00,11.96,11.97,11.94,11.97,743763.0,10.6633,10.6723,10.6455,10.6723,743763.0
2016-11-30 10:15:00,11.97,11.98,11.96,11.97,253068.0,10.6723,10.6812,10.6633,10.6723,253068.0
2016-11-30 10:20:00,11.97,11.98,11.95,11.95,693786.0,10.6723,10.6812,10.6544,10.6544,693786.0
2016-11-30 10:25:00,11.95,11.97,11.95,11.96,296286.0,10.6544,10.6723,10.6544,10.6633,296286.0
2016-11-30 10:30:00,11.96,11.97,11.95,11.96,574920.0,10.6633,10.6723,10.6544,10.6633,574920.0
2016-11-30 10:35:00,11.96,11.97,11.95,11.96,221100.0,10.6633,10.6723,10.6544,10.6633,221100.0
2016-11-30 10:40:00,11.96,11.98,11.95,11.97,293088.0,10.6633,10.6812,10.6544,10.6723,293088.0
2016-11-30 10:45:00,11.97,11.98,11.96,11.96,456087.0,10.6723,10.6812,10.6633,10.6633,456087.0
2016-11-30 10:50:00,11.96,11.97,11.95,11.96,343473.0,10.6633,10.6723,10.6544,10.6633,343473.0
2016-11-30 10:55:00,11.96,11.97,11.96,11.97,850224.0,10.6633,10.6723,10.6633,10.6723,850224.0
2016-11-30 11:00:00,11.97,11.98,11.96,11.96,285336.0,10.6723,10.6812,10.6633,10.6633,285336.0
2016-11-30 11:05:00,11.96,11.98,11.95,11.98,222783.0,10.6633,10.6812,10.6544,10.6812,222783.0
2016-11-30 11:10:00,11.98,11.98,11.96,11.97,303789.0,10.6812,10.6812,10.6633,10.6723,303789.0
2016-11-30 11:15:00,11.97,11.99,11.97,11.98,357072.0,10.6723,10.6901,10.6723,10.6812,357072.0
2016-11-30 11:20:00,11.98,11.98,11.96,11.97,201801.0,10.6812,10.6812,10.6633,10.6723,201801.0
2016-11-30 11:25:00,11.97,11.97,11.92,11.92,313335.0,10.6723,10.6723,10.6277,10.6277,313335.0
2016-11-30 11:30:00,11.92,11.94,11.92,11.93,222849.0,10.6277,10.6455,10.6277,10.6366,222849.0
2016-11-30 11:35:00,11.93,11.97,11.93,11.97,345546.0,10.6366,10.6723,10.6366,10.6723,345546.0
2016-11-30 11:40:00,11.97,11.97,11.96,11.96,350166.0,10.6723,10.6723,10.6633,10.6633,350166.0
2016-11-30 11:45:00,11.97,11.98,11.96,11.97,232104.0,10.6723,10.6812,10.6633,10.6723,232104.0
2016-11-30 11:50:00,11.97,11.97,11.96,11.97,223014.0,10.6723,10.6723,10.6633,10.6723,223014.0
2016-11-30 11:55:00,11.97,11.99,11.96,11.99,291063.0,10.6723,10.6901,10.6633,10.6901,291063.0
2016-11-30 12:00:00,11.99,12.0,11.98,11.99,286791.0,10.6901,10.699,10.6812,10.6901,286791.0
2016-11-30 12:05:00,11.99,11.99,11.97,11.98,158307.0,10.6901,10.6901,10.6723,10.6812,158307.0
2016-11-30 12:10:00,11.98,12.0,11.97,11.98,237369.0,10.6812,10.699,10.6723,10.6812,237369.0
2016-11-30 12:15:00,11.97,11.99,11.97,11.98,222843.0,10.6723,10.6901,10.6723,10.6812,222843.0
2016-11-30 12:20:00,11.98,11.99,11.98,11.98,102036.0,10.6812,10.6901,10.6812,10.6812,102036.0
2016-11-30 12:25:00,11.98,11.99,11.98,11.98,167538.0,10.6812,10.6901,10.6812,10.6812,167538.0
2016-11-30 12:30:00,11.98,11.99,11.97,11.99,120318.0,10.6812,10.6901,10.6723,10.6901,120318.0
2016-11-30 12:35:00,11.98,11.99,11.98,11.99,174951.0,10.6812,10.6901,10.6812,10.6901,174951.0
2016-11-30 12:40:00,11.99,12.0,11.99,12.0,103185.0,10.6901,10.699,10.6901,10.699,103185.0
2016-11-30 12:45:00,12.0,12.02,12.0,12.01,686718.0,10.699,10.7168,10.699,10.7079,686718.0
2016-11-30 12:50:00,12.01,12.02,12.0,12.0,473199.0,10.7079,10.7168,10.699,10.699,473199.0
2016-11-30 12:55:00,12.0,12.02,12.0,12.02,157704.0,10.699,10.7168,10.699,10.7168,157704.0
2016-11-30 13:00:00,12.02,12.03,12.01,12.02,264909.0,10.7168,10.7258,10.7079,10.7168,264909.0
2016-11-30 13:05:00,12.02,12.03,12.01,12.02,120648.0,10.7168,10.7258,10.7079,10.7168,120648.0
2016-11-30 13:10:00,12.02,12.02,12.01,12.02,199782.0,10.7168,10.7168,10.7079,10.7168,199782.0
2016-11-30 13:15:00,12.02,12.03,12.01,12.02,117498.0,10.7168,10.7258,10.7079,10.7168,117498.0
2016-11-30 13:20:00,12.02,12.03,12.02,12.02,88443.0,10.7168,10.7258,10.7168,10.7168,88443.0
2016-11-30 13:25:00,12.02,12.03,12.01,12.02,158451.0,10.7168,10.7258,10.7079,10.7168,158451.0
2016-11-30 13:30:00,12.02,12.02,12.01,12.02,91395.0,10.7168,10.7168,10.7079,10.7168,91395.0
2016-11-30 13:35:00,12.02,12.02,12.0,12.01,88239.0,10.7168,10.7168,10.699,10.7079,88239.0
2016-11-30 13:40:00,12.01,12.01,12.0,12.01,72336.0,10.7079,10.7079,10.699,10.7079,72336.0
2016-11-30 13:45:00,12.01,12.01,12.0,12.01,140850.0,10.7079,10.7079,10.699,10.7079,140850.0
2016-11-30 13:50:00,12.01,12.02,12.0,12.01,131304.0,10.7079,10.7168,10.699,10.7079,131304.0
2016-11-30 13:55:00,12.01,12.02,12.0,12.0,190110.0,10.7079,10.7168,10.699,10.699,190110.0
2016-11-30 14:00:00,12.0,12.0,11.98,11.98,110535.0,10.699,10.699,10.6812,10.6812,110535.0
2016-11-30 14:05:00,11.98,11.98,11.96,11.98,275652.0,10.6812,10.6812,10.6633,10.6812,275652.0
2016-11-30 14:10:00,11.98,11.98,11.96,11.98,251190.0,10.6812,10.6812,10.6633,10.6812,251190.0
2016-11-30 14:15:00,11.97,11.97,11.96,11.97,239496.0,10.6723,10.6723,10.6633,10.6723,239496.0
2016-11-30 14:20:00,11.97,11.97,11.96,11.96,351726.0,10.6723,10.6723,10.6633,10.6633,351726.0
2016-11-30 14:25:00,11.97,11.98,11.96,11.98,108084.0,10.6723,10.6812,10.6633,10.6812,108084.0
2016-11-30 14:30:00,11.98,11.98,11.97,11.97,193911.0,10.6812,10.6812,10.6723,10.6723,193911.0
2016-11-30 14:35:00,11.97,11.98,11.97,11.97,195636.0,10.6723,10.6812,10.6723,10.6723,195636.0
2016-11-30 14:40:00,11.98,11.98,11.97,11.97,188028.0,10.6812,10.6812,10.6723,10.6723,188028.0
2016-11-30 14:45:00,11.97,11.97,11.96,11.97,640449.0,10.6723,10.6723,10.6633,10.6723,640449.0
2016-11-30 14:50:00,11.97,11.98,11.97,11.97,402408.0,10.6723,10.6812,10.6723,10.6723,402408.0
2016-11-30 14:55:00,11.97,11.97,11.96,11.96,364689.0,10.6723,10.6723,10.6633,10.6633,364689.0
2016-11-30 15:00:00,11.96,11.97,11.95,11.95,194034.0,10.6633,10.6723,10.6544,10.6544,194034.0
2016-11-30 15:05:00,11.95,11.95,11.95,11.95,98247.0,10.6544,10.6544,10.6544,10.6544,98247.0
2016-11-30 15:10:00,11.95,11.96,11.95,11.96,126609.0,10.6544,10.6633,10.6544,10.6633,126609.0
2016-11-30 15:15:00,11.96,11.98,11.96,11.97,166695.0,10.6633,10.6812,10.6633,10.6723,166695.0
2016-11-30 15:20:00,11.98,11.99,11.97,11.98,166440.0,10.6812,10.6901,10.6723,10.6812,166440.0
2016-11-30 15:25:00,11.98,11.98,11.97,11.98,178155.0,10.6812,10.6812,10.6723,10.6812,178155.0
2016-11-30 15:30:00,11.98,11.98,11.97,11.98,159303.0,10.6812,10.6812,10.6723,10.6812,159303.0
2016-11-30 15:35:00,11.97,11.98,11.97,11.98,198213.0,10.6723,10.6812,10.6723,10.6812,198213.0
2016-11-30 15:40:00,11.98,11.99,11.97,11.97,315234.0,10.6812,10.6901,10.6723,10.6723,315234.0
2016-11-30 15:45:00,11.97,11.98,11.97,11.98,408027.0,10.6723,10.6812,10.6723,10.6812,408027.0
2016-11-30 15:50:00,11.98,11.98,11.96,11.97,933747.0,10.6812,10.6812,10.6633,10.6723,933747.0
2016-11-30 15:55:00,11.96,11.97,11.94,11.94,2308686.0,10.6633,10.6723,10.6455,10.6455,2308686.0
2016-12-01 09:30:00,12.02,12.1,12.01,12.09,886782.0,10.7168,10.7882,10.7079,10.7793,886782.0
2016-12-01 09:35:00,12.1,12.12,12.06,12.11,583365.0,10.7882,10.806,10.7525,10.7971,583365.0
2016-12-01 09:40:00,12.11,12.13,12.08,12.09,373011.0,10.7971,10.8149,10.7703,10.7793,373011.0
2016-12-01 09:45:00,12.09,12.12,12.09,12.11,344736.0,10.7793,10.806,10.7793,10.7971,344736.0
2016-12-01 09:50:00,12.11,12.12,12.08,12.08,287844.0,10.7971,10.806,10.7703,10.7703,287844.0
2016-12-01 09:55:00,12.08,12.12,12.06,12.1,307857.0,10.7703,10.806,10.7525,10.7882,307857.0
2016-12-01 10:00:00,12.1,12.12,12.08,12.12,258912.0,10.7882,10.806,10.7703,10.806,258912.0
2016-12-01 10:05:00,12.12,12.18,12.12,12.17,351336.0,10.806,10.8595,10.806,10.8506,351336.0
2016-12-01 10:10:00,12.17,12.18,12.15,12.17,256224.0,10.8506,10.8595,10.8327,10.8506,256224.0
2016-12-01 10:15:00,12.17,12.19,12.17,12.19,455322.0,10.8506,10.8684,10.8506,10.8684,455322.0
2016-12-01 10:20:00,12.19,12.21,12.18,12.21,430869.0,10.8684,10.8862,10.8595,10.8862,430869.0
2016-12-01 10:25:00,12.21,12.22,12.19,12.22,303843.0,10.8862,10.8952,10.8684,10.8952,303843.0
2016-12-01 10:30:00,12.22,12.22,12.17,12.21,530340.0,10.8952,10.8952,10.8506,10.8862,530340.0
2016-12-01 10:35:00,12.21,12.25,12.2,12.23,631353.0,10.8862,10.9219,10.8773,10.9041,631353.0
2016-12-01 10:40:00,12.23,12.26,12.22,12.24,476070.0,10.9041,10.9308,10.8952,10.913,476070.0
2016-12-01 10:45:00,12.24,12.25,12.23,12.24,340209.0,10.913,10.9219,10.9041,10.913,340209.0
2016-12-01 10:50:00,12.24,12.28,12.23,12.27,409476.0,10.913,10.9487,10.9041,10.9397,409476.0
2016-12-01 10:55:00,12.27,12.27,12.24,12.27,321864.0,10.9397,10.9397,10.913,10.9397,321864.0
2016-12-01 11:00:00,12.27,12.28,12.26,12.27,384072.0,10.9397,10.9487,10.9308,10.9397,384072.0
2016-12-01 11:05:00,12.28,12.29,12.26,12.27,269370.0,10.9487,10.9576,10.9308,10.9397,269370.0
2016-12-01 11:10:00,12.27,12.28,12.23,12.24,377502.0,10.9397,10.9487,10.9041,10.913,377502.0
2016-12-01 11:15:00,12.24,12.24,12.2,12.22,661068.0,10.913,10.913,10.8773,10.8952,661068.0
2016-12-01 11:20:00,12.22,12.24,12.21,12.23,950667.0,10.8952,10.913,10.8862,10.9041,950667.0
2016-12-01 11:25:00,12.23,12.24,12.23,12.24,363240.0,10.9041,10.913,10.9041,10.913,363240.0
2016-12-01 11:30:00,12.23,12.24,12.23,12.24,366258.0,10.9041,10.913,10.9041,10.913,366258.0
2016-12-01 11:35:00,12.24,12.26,12.24,12.25,239070.0,10.913,10.9308,10.913,10.9219,239070.0
2016-12-01 11:40:00,12.25,12.26,12.25,12.25,216309.0,10.9219,10.9308,10.9219,10.9219,216309.0
2016-12-01 11:45:00,12.25,12.28,12.25,12.28,675150.0,10.9219,10.9487,10.9219,10.9487,675150.0
2016-12-01 11:50:00,12.27,12.29,12.26,12.26,354015.0,10.9397,10.9576,10.9308,10.9308,354015.0
2016-12-01 11:55:00,12.26,12.26,12.24,12.25,271884.0,10.9308,10.9308,10.913,10.9219,271884.0
2016-12-01 12:00:00,12.25,12.25,12.23,12.23,257304.0,10.9219,10.9219,10.9041,10.9041,257304.0
2016-12-01 12:05:00,12.23,12.24,12.2,12.21,1033254.0,10.9041,10.913,10.8773,10.8862,1033254.0
2016-12-01 12:10:00,12.21,12.24,12.2,12.23,264888.0,10.8862,10.913,10.8773,10.9041,264888.0
2016-12-01 12:15:00,12.23,12.23,12.22,12.23,284667.0,10.9041,10.9041,10.8952,10.9041,284667.0
2016-12-01 12:20:00,12.23,12.24,12.23,12.24,769680.0,10.9041,10.913,10.9041,10.913,769680.0
2016-12-01 12:25:00,12.23,12.25,12.23,12.25,449046.0,10.9041,10.9219,10.9041,10.9219,449046.0
2016-12-01 12:30:00,12.25,12.26,12.25,12.26,181344.0,10.9219,10.9308,10.9219,10.9308,181344.0
2016-12-01 12:35:00,12.26,12.27,12.26,12.26,157596.0,10.9308,10.9397,10.9308,10.9308,157596.0
2016-12-01 12:40:00,12.26,12.26,12.24,12.24,274635.0,10.9308,10.9308,10.913,10.913,274635.0
2016-12-01 12:45:00,12.24,12.25,12.23,12.24,297180.0,10.913,10.9219,10.9041,10.913,297180.0
2016-12-01 12:50:00,12.24,12.24,12.23,12.24,427020.0,10.913,10.913,10.9041,10.913,427020.0
2016-12-01 12:55:00,12.24,12.25,12.23,12.25,488574.0,10.913,10.9219,10.9041,10.9219,488574.0
2016-12-01 13:00:00,12.25,12.25,12.24,12.24,198087.0,10.9219,10.9219,10.913,10.913,198087.0
2016-12-01 13:05:00,12.24,12.24,12.23,12.24,181218.0,10.913,10.913,10.9041,10.913,181218.0
2016-12-01 13:10:00,12.24,12.25,12.23,12.24,168486.0,10.913,10.9219,10.9041,10.913,168486.0
2016-12-01 13:15:00,12.25,12.26,12.24,12.25,149313.0,10.9219,10.9308,10.913,10.9219,149313.0
2016-12-01 13:20:00,12.25,12.26,12.23,12.25,278277.0,10.9219,10.9308,10.9041,10.9219,278277.0
2016-12-01 13:25:00,12.26,12.27,12.25,12.26,205503.0,10.9308,10.9397,10.9219,10.9308,205503.0
2016-12-01 13:30:00,12.26,12.26,12.25,12.25,140331.0,10.9308,10.9308,10.9219,10.9219,140331.0
2016-12-01 13:35:00,12.25,12.26,12.25,12.26,162120.0,10.9219,10.9308,10.9219,10.9308,162120.0
2016-12-01 13:40:00,12.26,12.28,12.26,12.27,214149.0,10.9308,10.9487,10.9308,10.9397,214149.0
2016-12-01 13:45:00,12.27,12.27,12.26,12.26,250824.0,10.9397,10.9397,10.9308,10.9308,250824.0
2016-12-01 13:50:00,12.26,12.26,12.24,12.24,304830.0,10.9308,10.9308,10.913,10.913,304830.0
2016-12-01 13:55:00,12.24,12.25,12.23,12.24,283917.0,10.913,10.9219,10.9041,10.913,283917.0
2016-12-01 14:00:00,12.25,12.27,12.24,12.27,178617.0,10.9219,10.9397,10.913,10.9397,178617.0
2016-12-01 14:05:00,12.26,12.27,12.26,12.26,156141.0,10.9308,10.9397,10.9308,10.9308,156141.0
2016-12-01 14:10:00,12.26,12.26,12.24,12.24,264114.0,10.9308,10.9308,10.913,10.913,264114.0
2016-12-01 14:15:00,12.24,12.26,12.24,12.26,279816.0,10.913,10.9308,10.913,10.9308,279816.0
2016-12-01 14:20:00,12.26,12.26,12.24,12.25,203103.0,10.9308,10.9308,10.913,10.9219,203103.0
2016-12-01 14:25:00,12.25,12.26,12.25,12.25,304281.0,10.9219,10.9308,10.9219,10.9219,304281.0
2016-12-01 14:30:00,12.25,12.26,12.25,12.26,201387.0,10.9219,10.9308,10.9219,10.9308,201387.0
2016-12-01 14:35:00,12.25,12.26,12.24,12.25,220233.0,10.9219,10.9308,10.913,10.9219,220233.0
2016-12-01 14:40:00,12.25,12.26,12.25,12.25,158748.0,10.9219,10.9308,10.9219,10.9219,158748.0
2016-12-01 14:45:00,12.25,12.25,12.24,12.24,199161.0,10.9219,10.9219,10.913,10.913,199161.0
2016-12-01 14:50:00,12.24,12.25,12.24,12.24,273417.0,10.913,10.9219,10.913,10.913,273417.0
2016-12-01 14:55:00,12.24,12.26,12.24,12.25,534462.0,10.913,10.9308,10.913,10.9219,534462.0
2016-12-01 15:00:00,12.25,12.27,12.24,12.26,386208.0,10.9219,10.9397,10.913,10.9308,386208.0
2016-12-01 15:05:00,12.26,12.26,12.24,12.24,273954.0,10.9308,10.9308,10.913,10.913,273954.0
2016-12-01 15:10:00,12.24,12.25,12.24,12.24,233331.0,10.913,10.9219,10.913,10.913,233331.0
2016-12-01 15:15:00,12.25,12.25,12.23,12.23,388014.0,10.9219,10.9219,10.9041,10.9041,388014.0
2016-12-01 15:20:00,12.23,12.23,12.21,12.21,403857.0,10.9041,10.9041,10.8862,10.8862,403857.0
2016-12-01 15:25:00,12.21,12.22,12.2,12.22,500823.0,10.8862,10.8952,10.8773,10.8952,500823.0
2016-12-01 15:30:00,12.22,12.22,12.21,12.22,885537.0,10.8952,10.8952,10.8862,10.8952,885537.0
2016-12-01 15:35:00,12.22,12.22,12.2,12.21,519396.0,10.8952,10.8952,10.8773,10.8862,519396.0
2016-12-01 15:40:00,12.2,12.23,12.2,12.22,671286.0,10.8773,10.9041,10.8773,10.8952,671286.0
2016-12-01 15:45:00,12.22,12.22,12.18,12.18,621738.0,10.8952,10.8952,10.8595,10.8595,621738.0
2016-12-01 15:50:00,12.18,12.21,12.18,12.2,1303362.0,10.8595,10.8862,10.8595,10.8773,1303362.0
2016-12-01 15:55:00,12.2,12.22,12.2,12.21,1819254.0,10.8773,10.8952,10.8773,10.8862,1819254.0
2016-12-02 09:30:00,12.23,12.23,12.12,12.14,1318158.0,10.9041,10.9041,10.806,10.8238,1318158.0
2016-12-02 09:35:00,12.14,12.15,12.06,12.13,878760.0,10.8238,10.8327,10.7525,10.8149,878760.0
2016-12-02 09:40:00,12.13,12.17,12.08,12.16,913272.0,10.8149,10.8506,10.7703,10.8417,913272.0
2016-12-02 09:45:00,12.16,12.2,12.14,12.18,712692.0,10.8417,10.8773,10.8238,10.8595,712692.0
2016-12-02 09:50:00,12.18,12.19,12.17,12.19,356748.0,10.8595,10.8684,10.8506,10.8684,356748.0
2016-12-02 09:55:00,12.19,12.21,12.17,12.18,437574.0,10.8684,10.8862,10.8506,10.8595,437574.0
2016-12-02 10:00:00,12.18,12.22,12.18,12.2,489039.0,10.8595,10.8952,10.8595,10.8773,489039.0
2016-12-02 10:05:00,12.2,12.21,12.2,12.2,524619.0,10.8773,10.8862,10.8773,10.8773,524619.0
2016-12-02 10:10:00,12.2,12.2,12.17,12.18,643926.0,10.8773,10.8773,10.8506,10.8595,643926.0
2016-12-02 10:15:00,12.18,12.2,12.16,12.19,1152480.0,10.8595,10.8773,10.8417,10.8684,1152480.0
2016-12-02 10:20:00,12.19,12.2,12.16,12.19,869688.0,10.8684,10.8773,10.8417,10.8684,869688.0
2016-12-02 10:25:00,12.19,12.22,12.18,12.2,809268.0,10.8684,10.8952,10.8595,10.8773,809268.0
2016-12-02 10:30:00,12.2,12.21,12.19,12.2,1457514.0,10.8773,10.8862,10.8684,10.8773,1457514.0
2016-12-02 10:35:00,12.2,12.21,12.18,12.2,673785.0,10.8773,10.8862,10.8595,10.8773,673785.0
2016-12-02 10:40:00,12.2,12.21,12.19,12.2,719334.0,10.8773,10.8862,10.8684,10.8773,719334.0
2016-12-02 10:45:00,12.2,12.21,12.17,12.19,667455.0,10.8773,10.8862,10.8506,10.8684,667455.0
2016-12-02 10:50:00,12.19,12.21,12.19,12.2,797664.0,10.8684,10.8862,10.8684,10.8773,797664.0
2016-12-02 10:55:00,12.2,12.2,12.17,12.19,597561.0,10.8773,10.8773,10.8506,10.8684,597561.0
2016-12-02 11:00:00,12.19,12.2,12.17,12.2,567759.0,10.8684,10.8773,10.8506,10.8773,567759.0
2016-12-02 11:05:00,12.2,12.2,12.19,12.19,1222098.0,10.8773,10.8773,10.8684,10.8684,1222098.0
2016-12-02 11:10:00,12.19,12.2,12.19,12.2,737247.0,10.8684,10.8773,10.8684,10.8773,737247.0
2016-12-02 11:15:00,12.2,12.2,12.19,12.2,1116084.0,10.8773,10.8773,10.8684,10.8773,1116084.0
2016-12-02 11:20:00,12.2,12.2,12.16,12.16,1387509.0,10.8773,10.8773,10.8417,10.8417,1387509.0
2016-12-02 11:25:00,12.16,12.18,12.15,12.17,913053.0,10.8417,10.8595,10.8327,10.8506,913053.0
2016-12-02 11:30:00,12.17,12.18,12.16,12.17,428595.0,10.8506,10.8595,10.8417,10.8506,428595.0
2016-12-02 11:35:00,12.17,12.18,12.17,12.17,207630.0,10.8506,10.8595,10.8506,10.8506,207630.0
2016-12-02 11:40:00,12.17,12.18,12.16,12.17,383547.0,10.8506,10.8595,10.8417,10.8506,383547.0
2016-12-02 11:45:00,12.17,12.18,12.15,12.17,441894.0,10.8506,10.8595,10.8327,10.8506,441894.0
2016-12-02 11:50:00,12.17,12.18,12.16,12.17,440226.0,10.8506,10.8595,10.8417,10.8506,440226.0
2016-12-02 11:55:00,12.17,12.18,12.16,12.18,371790.0,10.8506,10.8595,10.8417,10.8595,371790.0
2016-12-02 12:00:00,12.18,12.18,12.15,12.17,385755.0,10.8595,10.8595,10.8327,10.8506,385755.0
2016-12-02 12:05:00,12.16,12.17,12.14,12.15,294420.0,10.8417,10.8506,10.8238,10.8327,294420.0
2016-12-02 12:10:00,12.15,12.15,12.13,12.15,256038.0,10.8327,10.8327,10.8149,10.8327,256038.0
2016-12-02 12:15:00,12.15,12.15,12.13,12.13,295038.0,10.8327,10.8327,10.8149,10.8149,295038.0
2016-12-02 12:20:00,12.13,12.15,12.12,12.14,412746.0,10.8149,10.8327,10.806,10.8238,412746.0
2016-12-02 12:25:00,12.14,12.14,12.12,12.13,192093.0,10.8238,10.8238,10.806,10.8149,192093.0
2016-12-02 12:30:00,12.13,12.13,12.08,12.1,516072.0,10.8149,10.8149,10.7703,10.7882,516072.0
2016-12-02 12:35:00,12.1,12.1,12.08,12.09,303663.0,10.7882,10.7882,10.7703,10.7793,303663.0
2016-12-02 12:40:00,12.09,12.11,12.09,12.1,188133.0,10.7793,10.7971,10.7793,10.7882,188133.0
2016-12-02 12:45:00,12.1,12.1,12.09,12.09,459660.0,10.7882,10.7882,10.7793,10.7793,459660.0
2016-12-02 12:50:00,12.09,12.1,12.08,12.09,270060.0,10.7793,10.7882,10.7703,10.7793,270060.0
2016-12-02 12:55:00,12.09,12.11,12.08,12.1,290334.0,10.7793,10.7971,10.7703,10.7882,290334.0
2016-12-02 13:00:00,12.1,12.12,12.1,12.12,342771.0,10.7882,10.806,10.7882,10.806,342771.0
2016-12-02 13:05:00,12.12,12.12,12.11,12.11,349875.0,10.806,10.806,10.7971,10.7971,349875.0
2016-12-02 13:10:00,12.11,12.11,12.08,12.09,267360.0,10.7971,10.7971,10.7703,10.7793,267360.0
2016-12-02 13:15:00,12.09,12.1,12.07,12.08,174729.0,10.7793,10.7882,10.7614,10.7703,174729.0
2016-12-02 13:20:00,12.08,12.09,12.08,12.08,159639.0,10.7703,10.7793,10.7703,10.7703,159639.0
2016-12-02 13:25:00,12.08,12.09,12.07,12.07,179682.0,10.7703,10.7793,10.7614,10.7614,179682.0
2016-12-02 13:30:00,12.07,12.1,12.07,12.09,182520.0,10.7614,10.7882,10.7614,10.7793,182520.0
2016-12-02 13:35:00,12.09,12.1,12.09,12.09,153582.0,10.7793,10.7882,10.7793,10.7793,153582.0
2016-12-02 13:40:00,12.09,12.1,12.08,12.09,362292.0,10.7793,10.7882,10.7703,10.7793,362292.0
2016-12-02 13:45:00,12.09,12.12,12.09,12.12,353127.0,10.7793,10.806,10.7793,10.806,353127.0
2016-12-02 13:50:00,12.11,12.13,12.11,12.11,224226.0,10.7971,10.8149,10.7971,10.7971,224226.0
2016-12-02 13:55:00,12.12,12.13,12.11,12.13,266718.0,10.806,10.8149,10.7971,10.8149,266718.0
2016-12-02 14:00:00,12.13,12.13,12.11,12.12,201366.0,10.8149,10.8149,10.7971,10.806,201366.0
2016-12-02 14:05:00,12.12,12.13,12.12,12.12,255501.0,10.806,10.8149,10.806,10.806,255501.0
2016-12-02 14:10:00,12.12,12.14,12.12,12.13,322077.0,10.806,10.8238,10.806,10.8149,322077.0
2016-12-02 14:15:00,12.14,12.14,12.13,12.14,184311.0,10.8238,10.8238,10.8149,10.8238,184311.0
2016-12-02 14:20:00,12.14,12.14,12.13,12.14,195579.0,10.8238,10.8238,10.8149,10.8238,195579.0
2016-12-02 14:25:00,12.14,12.14,12.13,12.14,249315.0,10.8238,10.8238,10.8149,10.8238,249315.0
2016-12-02 14:30:00,12.14,12.14,12.13,12.14,247020.0,10.8238,10.8238,10.8149,10.8238,247020.0
2016-12-02 14:35:00,12.14,12.15,12.13,12.15,373653.0,10.8238,10.8327,10.8149,10.8327,373653.0
2016-12-02 14:40:00,12.15,12.18,12.15,12.18,441303.0,10.8327,10.8595,10.8327,10.8595,441303.0
2016-12-02 14:45:00,12.18,12.19,12.17,12.17,523428.0,10.8595,10.8684,10.8506,10.8506,523428.0
2016-12-02 14:50:00,12.17,12.18,12.15,12.17,1453698.0,10.8506,10.8595,10.8327,10.8506,1453698.0
2016-12-02 14:55:00,12.17,12.17,12.14,12.14,428523.0,10.8506,10.8506,10.8238,10.8238,428523.0
2016-12-02 15:00:00,12.14,12.15,12.12,12.14,365832.0,10.8238,10.8327,10.806,10.8238,365832.0
2016-12-02 15:05:00,12.14,12.14,12.13,12.14,220149.0,10.8238,10.8238,10.8149,10.8238,220149.0
2016-12-02 15:10:00,12.14,12.16,12.14,12.16,277143.0,10.8238,10.8417,10.8238,10.8417,277143.0
2016-12-02 15:15:00,12.16,12.17,12.15,12.17,404736.0,10.8417,10.8506,10.8327,10.8506,404736.0
2016-12-02 15:20:00,12.17,12.17,12.15,12.17,1196382.0,10.8506,10.8506,10.8327,10.8506,1196382.0
2016-12-02 15:25:00,12.17,12.17,12.16,12.17,538539.0,10.8506,10.8506,10.8417,10.8506,538539.0
2016-12-02 15:30:00,12.16,12.17,12.15,12.16,889086.0,10.8417,10.8506,10.8327,10.8417,889086.0
2016-12-02 15:35:00,12.16,12.16,12.14,12.15,622959.0,10.8417,10.8417,10.8238,10.8327,622959.0
2016-12-02 15:40:00,12.15,12.16,12.14,12.16,671214.0,10.8327,10.8417,10.8238,10.8417,671214.0
2016-12-02 15:45:00,12.16,12.17,12.15,12.16,585075.0,10.8417,10.8506,10.8327,10.8417,585075.0
2016-12-02 15:50:00,12.16,12.16,12.14,12.16,762876.0,10.8417,10.8417,10.8238,10.8417,762876.0
2016-12-02 15:55:00,12.16,12.17,12.15,12.16,1630395.0,10.8417,10.8506,10.8327,10.8417,1630395.0
2016-12-05 09:30:00,12.23,12.24,12.19,12.22,606807.0,10.9041,10.913,10.8684,10.8952,606807.0
2016-12-05 09:35:00,12.22,12.22,12.2,12.21,469155.0,10.8952,10.8952,10.8773,10.8862,469155.0
2016-12-05 09:40:00,12.21,12.21,12.18,12.19,420816.0,10.8862,10.8862,10.8595,10.8684,420816.0
2016-12-05 09:45:00,12.2,12.2,12.16,12.17,382506.0,10.8773,10.8773,10.8417,10.8506,382506.0
2016-12-05 09:50:00,12.17,12.2,12.16,12.2,419358.0,10.8506,10.8773,10.8417,10.8773,419358.0
2016-12-05 09:55:00,12.2,12.22,12.19,12.21,399915.0,10.8773,10.8952,10.8684,10.8862,399915.0
2016-12-05 10:00:00,12.21,12.24,12.21,12.24,554034.0,10.8862,10.913,10.8862,10.913,554034.0
2016-12-05 10:05:00,12.24,12.24,12.22,12.23,478278.0,10.913,10.913,10.8952,10.9041,478278.0
2016-12-05 10:10:00,12.23,12.24,12.22,12.24,428424.0,10.9041,10.913,10.8952,10.913,428424.0
2016-12-05 10:15:00,12.24,12.24,12.22,12.24,292890.0,10.913,10.913,10.8952,10.913,292890.0
2016-12-05 10:20:00,12.24,12.24,12.21,12.21,396942.0,10.913,10.913,10.8862,10.8862,396942.0
2016-12-05 10:25:00,12.21,12.23,12.21,12.21,438831.0,10.8862,10.9041,10.8862,10.8862,438831.0
2016-12-05 10:30:00,12.21,12.23,12.21,12.22,483294.0,10.8862,10.9041,10.8862,10.8952,483294.0
2016-12-05 10:35:00,12.22,12.22,12.21,12.22,545268.0,10.8952,10.8952,10.8862,10.8952,545268.0
2016-12-05 10:40:00,12.22,12.22,12.21,12.21,476943.0,10.8952,10.8952,10.8862,10.8862,476943.0
2016-12-05 10:45:00,12.21,12.22,12.21,12.22,472302.0,10.8862,10.8952,10.8862,10.8952,472302.0
2016-12-05 10:50:00,12.22,12.23,12.21,12.22,487959.0,10.8952,10.9041,10.8862,10.8952,487959.0
2016-12-05 10:55:00,12.22,12.22,12.21,12.22,631329.0,10.8952,10.8952,10.8862,10.8952,631329.0
2016-12-05 11:00:00,12.22,12.23,12.21,12.22,718926.0,10.8952,10.9041,10.8862,10.8952,718926.0
2016-12-05 11:05:00,12.22,12.22,12.21,12.22,500148.0,10.8952,10.8952,10.8862,10.8952,500148.0
2016-12-05 11:10:00,12.22,12.22,12.21,12.21,642900.0,10.8952,10.8952,10.8862,10.8862,642900.0
2016-12-05 11:15:00,12.21,12.23,12.21,12.22,740715.0,10.8862,10.9041,10.8862,10.8952,740715.0
2016-12-05 11:20:00,12.22,12.22,12.19,12.21,808503.0,10.8952,10.8952,10.8684,10.8862,808503.0
2016-12-05 11:25:00,12.21,12.22,12.2,12.22,463995.0,10.8862,10.8952,10.8773,10.8952,463995.0
2016-12-05 11:30:00,12.22,12.23,12.21,12.21,673611.0,10.8952,10.9041,10.8862,10.8862,673611.0
2016-12-05 11:35:00,12.22,12.23,12.2,12.21,491541.0,10.8952,10.9041,10.8773,10.8862,491541.0
2016-12-05 11:40:00,12.21,12.22,12.2,12.21,248046.0,10.8862,10.8952,10.8773,10.8862,248046.0
2016-12-05 11:45:00,12.21,12.22,12.2,12.22,476934.0,10.8862,10.8952,10.8773,10.8952,476934.0
2016-12-05 11:50:00,12.22,12.23,12.21,12.21,715353.0,10.8952,10.9041,10.8862,10.8862,715353.0
2016-12-05 11:55:00,12.21,12.22,12.2,12.2,294525.0,10.8862,10.8952,10.8773,10.8773,294525.0
2016-12-05 12:00:00,12.21,12.22,12.2,12.21,227508.0,10.8862,10.8952,10.8773,10.8862,227508.0
2016-12-05 12:05:00,12.21,12.22,12.21,12.22,248616.0,10.8862,10.8952,10.8862,10.8952,248616.0
2016-12-05 12:10:00,12.22,12.22,12.21,12.22,131808.0,10.8952,10.8952,10.8862,10.8952,131808.0
2016-12-05 12:15:00,12.22,12.23,12.21,12.22,318201.0,10.8952,10.9041,10.8862,10.8952,318201.0
2016-12-05 12:20:00,12.22,12.22,12.21,12.22,312258.0,10.8952,10.8952,10.8862,10.8952,312258.0
2016-12-05 12:25:00,12.22,12.22,12.21,12.22,461697.0,10.8952,10.8952,10.8862,10.8952,461697.0
2016-12-05 12:30:00,12.22,12.23,12.22,12.22,201522.0,10.8952,10.9041,10.8952,10.8952,201522.0
2016-12-05 12:35:00,12.22,12.22,12.21,12.22,334338.0,10.8952,10.8952,10.8862,10.8952,334338.0
2016-12-05 12:40:00,12.22,12.23,12.22,12.22,148041.0,10.8952,10.9041,10.8952,10.8952,148041.0
2016-12-05 12:45:00,12.22,12.22,12.2,12.2,410703.0,10.8952,10.8952,10.8773,10.8773,410703.0
2016-12-05 12:50:00,12.2,12.21,12.2,12.21,200238.0,10.8773,10.8862,10.8773,10.8862,200238.0
2016-12-05 12:55:00,12.2,12.22,12.2,12.22,107562.0,10.8773,10.8952,10.8773,10.8952,107562.0
2016-12-05 13:00:00,12.22,12.22,12.21,12.22,311811.0,10.8952,10.8952,10.8862,10.8952,311811.0
2016-12-05 13:05:00,12.21,12.22,12.21,12.21,181290.0,10.8862,10.8952,10.8862,10.8862,181290.0
2016-12-05 13:10:00,12.21,12.22,12.2,12.21,416550.0,10.8862,10.8952,10.8773,10.8862,416550.0
2016-12-05 13:15:00,12.21,12.22,12.21,12.21,526464.0,10.8862,10.8952,10.8862,10.8862,526464.0
2016-12-05 13:20:00,12.21,12.22,12.21,12.22,80625.0,10.8862,10.8952,10.8862,10.8952,80625.0
2016-12-05 13:25:00,12.21,12.22,12.2,12.21,258231.0,10.8862,10.8952,10.8773,10.8862,258231.0
2016-12-05 13:30:00,12.21,12.21,12.2,12.21,218382.0,10.8862,10.8862,10.8773,10.8862,218382.0
2016-12-05 13:35:00,12.21,12.21,12.19,12.2,280671.0,10.8862,10.8862,10.8684,10.8773,280671.0
2016-12-05 13:40:00,12.2,12.2,12.19,12.19,158184.0,10.8773,10.8773,10.8684,10.8684,158184.0
2016-12-05 13:45:00,12.2,12.2,12.17,12.17,227229.0,10.8773,10.8773,10.8506,10.8506,227229.0
2016-12-05 13:50:00,12.17,12.19,12.17,12.19,391050.0,10.8506,10.8684,10.8506,10.8684,391050.0
2016-12-05 13:55:00,12.19,12.19,12.19,12.19,158346.0,10.8684,10.8684,10.8684,10.8684,158346.0
2016-12-05 14:00:00,12.19,12.19,12.15,12.16,366471.0,10.8684,10.8684,10.8327,10.8417,366471.0
2016-12-05 14:05:00,12.16,12.17,12.15,12.16,403749.0,10.8417,10.8506,10.8327,10.8417,403749.0
2016-12-05 14:10:00,12.16,12.16,12.14,12.14,271230.0,10.8417,10.8417,10.8238,10.8238,271230.0
2016-12-05 14:15:00,12.14,12.14,12.12,12.12,462711.0,10.8238,10.8238,10.806,10.806,462711.0
2016-12-05 14:20:00,12.12,12.14,12.12,12.13,333999.0,10.806,10.8238,10.806,10.8149,333999.0
2016-12-05 14:25:00,12.12,12.14,12.11,12.14,329589.0,10.806,10.8238,10.7971,10.8238,329589.0
2016-12-05 14:30:00,12.14,12.14,12.11,12.11,309615.0,10.8238,10.8238,10.7971,10.7971,309615.0
2016-12-05 14:35:00,12.11,12.13,12.1,12.13,433692.0,10.7971,10.8149,10.7882,10.8149,433692.0
2016-12-05 14:40:00,12.13,12.14,12.12,12.13,204096.0,10.8149,10.8238,10.806,10.8149,204096.0
2016-12-05 14:45:00,12.13,12.14,12.12,12.13,305517.0,10.8149,10.8238,10.806,10.8149,305517.0
2016-12-05 14:50:00,12.12,12.14,12.11,12.14,389712.0,10.806,10.8238,10.7971,10.8238,389712.0
2016-12-05 14:55:00,12.14,12.14,12.12,12.14,291687.0,10.8238,10.8238,10.806,10.8238,291687.0
2016-12-05 15:00:00,12.14,12.16,12.14,12.16,397167.0,10.8238,10.8417,10.8238,10.8417,397167.0
2016-12-05 15:05:00,12.16,12.17,12.15,12.17,404880.0,10.8417,10.8506,10.8327,10.8506,404880.0
2016-12-05 15:10:00,12.17,12.18,12.15,12.18,363852.0,10.8506,10.8595,10.8327,10.8595,363852.0
2016-12-05 15:15:00,12.17,12.19,12.16,12.18,441177.0,10.8506,10.8684,10.8417,10.8595,441177.0
2016-12-05 15:20:00,12.18,12.19,12.18,12.19,334371.0,10.8595,10.8684,10.8595,10.8684,334371.0
2016-12-05 15:25:00,12.19,12.19,12.17,12.18,513894.0,10.8684,10.8684,10.8506,10.8595,513894.0
2016-12-05 15:30:00,12.18,12.19,12.16,12.18,629976.0,10.8595,10.8684,10.8417,10.8595,629976.0
2016-12-05 15:35:00,12.18,12.19,12.18,12.18,502077.0,10.8595,10.8684,10.8595,10.8595,502077.0
2016-12-05 15:40:00,12.18,12.19,12.18,12.19,614424.0,10.8595,10.8684,10.8595,10.8684,614424.0
2016-12-05 15:45:00,12.19,12.2,12.18,12.19,886617.0,10.8684,10.8773,10.8595,10.8684,886617.0
2016-12-05 15:50:00,12.19,12.2,12.18,12.19,792225.0,10.8684,10.8773,10.8595,10.8684,792225.0
2016-12-05 15:55:00,12.19,12.2,12.17,12.18,1578621.0,10.8684,10.8773,10.8506,10.8595,1578621.0
2016-12-06 09:30:00,12.08,12.13,12.04,12.05,585663.0,10.7703,10.8149,10.7347,10.7436,585663.0
2016-12-06 09:35:00,12.05,12.09,12.03,12.03,496614.0,10.7436,10.7793,10.7258,10.7258,496614.0
2016-12-06 09:40:00,12.03,12.07,12.0,12.0,558156.0,10.7258,10.7614,10.699,10.699,558156.0
2016-12-06 09:45:00,12.01,12.02,11.98,11.98,492483.0,10.7079,10.7168,10.6812,10.6812,492483.0
2016-12-06 09:50:00,11.98,12.01,11.98,11.98,708723.0,10.6812,10.7079,10.6812,10.6812,708723.0
2016-12-06 09:55:00,11.98,11.98,11.96,11.96,680496.0,10.6812,10.6812,10.6633,10.6633,680496.0
2016-12-06 10:00:00,11.96,12.0,11.95,11.97,918177.0,10.6633,10.699,10.6544,10.6723,918177.0
2016-12-06 10:05:00,11.97,11.97,11.96,11.97,349263.0,10.6723,10.6723,10.6633,10.6723,349263.0
2016-12-06 10:10:00,11.97,11.97,11.95,11.95,1392228.0,10.6723,10.6723,10.6544,10.6544,1392228.0
2016-12-06 10:15:00,11.96,11.97,11.95,11.96,672741.0,10.6633,10.6723,10.6544,10.6633,672741.0
2016-12-06 10:20:00,11.96,12.01,11.96,12.01,375519.0,10.6633,10.7079,10.6633,10.7079,375519.0
2016-12-06 10:25:00,12.01,12.01,12.0,12.0,300591.0,10.7079,10.7079,10.699,10.699,300591.0
2016-12-06 10:30:00,12.0,12.02,12.0,12.02,508602.0,10.699,10.7168,10.699,10.7168,508602.0
2016-12-06 10:35:00,12.02,12.06,12.01,12.05,601878.0,10.7168,10.7525,10.7079,10.7436,601878.0
2016-12-06 10:40:00,12.05,12.07,12.05,12.07,440928.0,10.7436,10.7614,10.7436,10.7614,440928.0
2016-12-06 10:45:00,12.07,12.09,12.05,12.05,551124.0,10.7614,10.7793,10.7436,10.7436,551124.0
2016-12-06 10:50:00,12.05,12.06,12.02,12.03,400824.0,10.7436,10.7525,10.7168,10.7258,400824.0
2016-12-06 10:55:00,12.03,12.04,12.0,12.01,504549.0,10.7258,10.7347,10.699,10.7079,504549.0
2016-12-06 11:00:00,12.01,12.02,12.0,12.0,373800.0,10.7079,10.7168,10.699,10.699,373800.0
2016-12-06 11:05:00,12.0,12.01,11.97,11.98,390123.0,10.699,10.7079,10.6723,10.6812,390123.0
2016-12-06 11:10:00,11.98,12.0,11.98,11.98,208863.0,10.6812,10.699,10.6812,10.6812,208863.0
2016-12-06 11:15:00,11.98,12.01,11.98,12.0,269610.0,10.6812,10.7079,10.6812,10.699,269610.0
2016-12-06 11:20:00,12.01,12.03,12.0,12.03,227040.0,10.7079,10.7258,10.699,10.7258,227040.0
2016-12-06 11:25:00,12.03,12.04,12.02,12.02,301794.0,10.7258,10.7347,10.7168,10.7168,301794.0
2016-12-06 11:30:00,12.02,12.03,12.02,12.02,252759.0,10.7168,10.7258,10.7168,10.7168,252759.0
2016-12-06 11:35:00,12.02,12.02,12.01,12.02,165252.0,10.7168,10.7168,10.7079,10.7168,165252.0
2016-12-06 11:40:00,12.02,12.03,12.01,12.02,265914.0,10.7168,10.7258,10.7079,10.7168,265914.0
2016-12-06 11:45:00,12.02,12.02,12.0,12.0,402741.0,10.7168,10.7168,10.699,10.699,402741.0
2016-12-06 11:50:00,12.0,12.01,12.0,12.01,245856.0,10.699,10.7079,10.699,10.7079,245856.0
2016-12-06 11:55:00,12.01,12.02,12.0,12.02,273249.0,10.7079,10.7168,10.699,10.7168,273249.0
2016-12-06 12:00:00,12.02,12.05,12.01,12.04,259086.0,10.7168,10.7436,10.7079,10.7347,259086.0
2016-12-06 12:05:00,12.04,12.05,12.03,12.03,256368.0,10.7347,10.7436,10.7258,10.7258,256368.0
2016-12-06 12:10:00,12.03,12.04,12.03,12.04,211041.0,10.7258,10.7347,10.7258,10.7347,211041.0
2016-12-06 12:15:00,12.04,12.04,12.03,12.03,144177.0,10.7347,10.7347,10.7258,10.7258,144177.0
2016-12-06 12:20:00,12.04,12.05,12.03,12.04,170913.0,10.7347,10.7436,10.7258,10.7347,170913.0
2016-12-06 12:25:00,12.05,12.05,12.04,12.05,76359.0,10.7436,10.7436,10.7347,10.7436,76359.0
2016-12-06 12:30:00,12.05,12.06,12.05,12.05,137403.0,10.7436,10.7525,10.7436,10.7436,137403.0
2016-12-06 12:35:00,12.05,12.06,12.05,12.05,289260.0,10.7436,10.7525,10.7436,10.7436,289260.0
2016-12-06 12:40:00,12.05,12.05,12.04,12.05,163380.0,10.7436,10.7436,10.7347,10.7436,163380.0
2016-12-06 12:45:00,12.05,12.06,12.04,12.05,239976.0,10.7436,10.7525,10.7347,10.7436,239976.0
2016-12-06 12:50:00,12.05,12.05,12.03,12.04,297333.0,10.7436,10.7436,10.7258,10.7347,297333.0
2016-12-06 12:55:00,12.04,12.05,12.03,12.05,408588.0,10.7347,10.7436,10.7258,10.7436,408588.0
2016-12-06 13:00:00,12.05,12.06,12.05,12.05,231987.0,10.7436,10.7525,10.7436,10.7436,231987.0
2016-12-06 13:05:00,12.05,12.06,12.05,12.05,317985.0,10.7436,10.7525,10.7436,10.7436,317985.0
2016-12-06 13:10:00,12.05,12.05,12.03,12.04,268020.0,10.7436,10.7436,10.7258,10.7347,268020.0
2016-12-06 13:15:00,12.04,12.04,12.03,12.04,257685.0,10.7347,10.7347,10.7258,10.7347,257685.0
2016-12-06 13:20:00,12.04,12.05,12.04,12.05,159192.0,10.7347,10.7436,10.7347,10.7436,159192.0
2016-12-06 13:25:00,12.05,12.05,12.03,12.04,330288.0,10.7436,10.7436,10.7258,10.7347,330288.0
2016-12-06 13:30:00,12.03,12.04,12.03,12.04,253122.0,10.7258,10.7347,10.7258,10.7347,253122.0
2016-12-06 13:35:00,12.04,12.04,12.03,12.04,142791.0,10.7347,10.7347,10.7258,10.7347,142791.0
2016-12-06 13:40:00,12.04,12.04,12.03,12.03,137307.0,10.7347,10.7347,10.7258,10.7258,137307.0
2016-12-06 13:45:00,12.04,12.04,12.03,12.03,183231.0,10.7347,10.7347,10.7258,10.7258,183231.0
2016-12-06 13:50:00,12.03,12.04,12.02,12.03,261318.0,10.7258,10.7347,10.7168,10.7258,261318.0
2016-12-06 13:55:00,12.03,12.03,12.01,12.01,405549.0,10.7258,10.7258,10.7079,10.7079,405549.0
2016-12-06 14:00:00,12.01,12.03,12.01,12.02,260388.0,10.7079,10.7258,10.7079,10.7168,260388.0
2016-12-06 14:05:00,12.02,12.03,12.02,12.02,365817.0,10.7168,10.7258,10.7168,10.7168,365817.0
2016-12-06 14:10:00,12.02,12.02,12.01,12.02,365298.0,10.7168,10.7168,10.7079,10.7168,365298.0
2016-12-06 14:15:00,12.01,12.02,12.01,12.01,377220.0,10.7079,10.7168,10.7079,10.7079,377220.0
2016-12-06 14:20:00,12.01,12.01,11.99,11.99,421470.0,10.7079,10.7079,10.6901,10.6901,421470.0
2016-12-06 14:25:00,11.99,12.0,11.97,11.99,841182.0,10.6901,10.699,10.6723,10.6901,841182.0
2016-12-06 14:30:00,11.99,12.0,11.99,12.0,417456.0,10.6901,10.699,10.6901,10.699,417456.0
2016-12-06 14:35:00,12.0,12.0,11.98,11.99,324489.0,10.699,10.699,10.6812,10.6901,324489.0
2016-12-06 14:40:00,11.99,12.0,11.98,12.0,266145.0,10.6901,10.699,10.6812,10.699,266145.0
2016-12-06 14:45:00,12.0,12.01,11.99,12.0,683085.0,10.699,10.7079,10.6901,10.699,683085.0
2016-12-06 14:50:00,12.0,12.02,12.0,12.01,497688.0,10.699,10.7168,10.699,10.7079,497688.0
2016-12-06 14:55:00,12.01,12.02,12.0,12.02,491115.0,10.7079,10.7168,10.699,10.7168,491115.0
2016-12-06 15:00:00,12.02,12.03,12.01,12.02,384519.0,10.7168,10.7258,10.7079,10.7168,384519.0
2016-12-06 15:05:00,12.02,12.02,11.99,11.99,447264.0,10.7168,10.7168,10.6901,10.6901,447264.0
2016-12-06 15:10:00,11.99,12.0,11.98,11.98,364404.0,10.6901,10.699,10.6812,10.6812,364404.0
2016-12-06 15:15:00,11.99,11.99,11.96,11.98,676722.0,10.6901,10.6901,10.6633,10.6812,676722.0
2016-12-06 15:20:00,11.98,11.99,11.97,11.99,279036.0,10.6812,10.6901,10.6723,10.6901,279036.0
2016-12-06 15:25:00,11.99,12.0,11.98,11.98,622878.0,10.6901,10.699,10.6812,10.6812,622878.0
2016-12-06 15:30:00,11.98,12.01,11.98,12.01,494979.0,10.6812,10.7079,10.6812,10.7079,494979.0
2016-12-06 15:35:00,12.01,12.01,11.99,12.01,603732.0,10.7079,10.7079,10.6901,10.7079,603732.0
2016-12-06 15:40:00,12.01,12.01,12.0,12.0,570543.0,10.7079,10.7079,10.699,10.699,570543.0
2016-12-06 15:45:00,12.0,12.01,12.0,12.0,643338.0,10.699,10.7079,10.699,10.699,643338.0
2016-12-06 15:50:00,12.0,12.02,11.99,12.01,1401675.0,10.699,10.7168,10.6901,10.7079,1401675.0
2016-12-06 15:55:00,12.01,12.02,12.01,12.02,2109237.0,10.7079,10.7168,10.7079,10.7168,2109237.0
2016-12-07 09:30:00,12.01,12.04,11.95,12.04,651585.0,10.7079,10.7347,10.6544,10.7347,651585.0
2016-12-07 09:35:00,12.04,12.06,12.02,12.05,376512.0,10.7347,10.7525,10.7168,10.7436,376512.0
2016-12-07 09:40:00,12.05,12.07,12.04,12.06,702063.0,10.7436,10.7614,10.7347,10.7525,702063.0
2016-12-07 09:45:00,12.07,12.08,12.06,12.08,452121.0,10.7614,10.7703,10.7525,10.7703,452121.0
2016-12-07 09:50:00,12.08,12.09,12.07,12.09,566943.0,10.7703,10.7793,10.7614,10.7793,566943.0
2016-12-07 09:55:00,12.09,12.1,12.08,12.1,476388.0,10.7793,10.7882,10.7703,10.7882,476388.0
2016-12-07 10:00:00,12.1,12.12,12.09,12.1,414411.0,10.7882,10.806,10.7793,10.7882,414411.0
2016-12-07 10:05:00,12.1,12.12,12.09,12.12,395655.0,10.7882,10.806,10.7793,10.806,395655.0
2016-12-07 10:10:00,12.12,12.13,12.09,12.11,556899.0,10.806,10.8149,10.7793,10.7971,556899.0
2016-12-07 10:15:00,12.11,12.15,12.11,12.15,642837.0,10.7971,10.8327,10.7971,10.8327,642837.0
2016-12-07 10:20:00,12.15,12.17,12.15,12.15,493377.0,10.8327,10.8506,10.8327,10.8327,493377.0
2016-12-07 10:25:00,12.15,12.16,12.14,12.15,428946.0,10.8327,10.8417,10.8238,10.8327,428946.0
2016-12-07 10:30:00,12.15,12.16,12.14,12.14,260250.0,10.8327,10.8417,10.8238,10.8238,260250.0
2016-12-07 10:35:00,12.14,12.15,12.13,12.13,132699.0,10.8238,10.8327,10.8149,10.8149,132699.0
2016-12-07 10:40:00,12.13,12.14,12.12,12.12,267825.0,10.8149,10.8238,10.806,10.806,267825.0
2016-12-07 10:45:00,12.12,12.13,12.12,12.13,125271.0,10.806,10.8149,10.806,10.8149,125271.0
2016-12-07 10:50:00,12.13,12.14,12.12,12.13,243000.0,10.8149,10.8238,10.806,10.8149,243000.0
2016-12-07 10:55:00,12.13,12.14,12.12,12.13,186909.0,10.8149,10.8238,10.806,10.8149,186909.0
2016-12-07 11:00:00,12.13,12.13,12.11,12.11,232782.0,10.8149,10.8149,10.7971,10.7971,232782.0
2016-12-07 11:05:00,12.11,12.13,12.11,12.13,144036.0,10.7971,10.8149,10.7971,10.8149,144036.0
2016-12-07 11:10:00,12.13,12.13,12.11,12.11,359961.0,10.8149,10.8149,10.7971,10.7971,359961.0
2016-12-07 11:15:00,12.11,12.13,12.11,12.12,278436.0,10.7971,10.8149,10.7971,10.806,278436.0
2016-12-07 11:20:00,12.11,12.12,12.11,12.11,251748.0,10.7971,10.806,10.7971,10.7971,251748.0
2016-12-07 11:25:00,12.12,12.12,12.11,12.11,258678.0,10.806,10.806,10.7971,10.7971,258678.0
2016-12-07 11:30:00,12.11,12.12,12.11,12.11,354777.0,10.7971,10.806,10.7971,10.7971,354777.0
2016-12-07 11:35:00,12.11,12.12,12.1,12.12,200046.0,10.7971,10.806,10.7882,10.806,200046.0
2016-12-07 11:40:00,12.12,12.14,12.12,12.13,387954.0,10.806,10.8238,10.806,10.8149,387954.0
2016-12-07 11:45:00,12.13,12.14,12.12,12.13,217065.0,10.8149,10.8238,10.806,10.8149,217065.0
2016-12-07 11:50:00,12.13,12.14,12.13,12.13,248355.0,10.8149,10.8238,10.8149,10.8149,248355.0
2016-12-07 11:55:00,12.13,12.15,12.13,12.14,265716.0,10.8149,10.8327,10.8149,10.8238,265716.0
2016-12-07 12:00:00,12.14,12.14,12.12,12.13,330294.0,10.8238,10.8238,10.806,10.8149,330294.0
2016-12-07 12:05:00,12.14,12.14,12.13,12.14,171732.0,10.8238,10.8238,10.8149,10.8238,171732.0
2016-12-07 12:10:00,12.14,12.14,12.12,12.12,131871.0,10.8238,10.8238,10.806,10.806,131871.0
2016-12-07 12:15:00,12.13,12.13,12.12,12.12,230055.0,10.8149,10.8149,10.806,10.806,230055.0
2016-12-07 12:20:00,12.12,12.13,12.11,12.13,268260.0,10.806,10.8149,10.7971,10.8149,268260.0
2016-12-07 12:25:00,12.13,12.13,12.12,12.13,196035.0,10.8149,10.8149,10.806,10.8149,196035.0
2016-12-07 12:30:00,12.13,12.13,12.12,12.12,164646.0,10.8149,10.8149,10.806,10.806,164646.0
2016-12-07 12:35:00,12.12,12.13,12.11,12.11,244026.0,10.806,10.8149,10.7971,10.7971,244026.0
2016-12-07 12:40:00,12.12,12.12,12.11,12.12,115608.0,10.806,10.806,10.7971,10.806,115608.0
2016-12-07 12:45:00,12.12,12.12,12.1,12.1,461484.0,10.806,10.806,10.7882,10.7882,461484.0
2016-12-07 12:50:00,12.1,12.13,12.09,12.13,196515.0,10.7882,10.8149,10.7793,10.8149,196515.0
2016-12-07 12:55:00,12.13,12.14,12.12,12.14,162429.0,10.8149,10.8238,10.806,10.8238,162429.0
2016-12-07 13:00:00,12.14,12.16,12.14,12.14,263466.0,10.8238,10.8417,10.8238,10.8238,263466.0
2016-12-07 13:05:00,12.14,12.15,12.14,12.15,255183.0,10.8238,10.8327,10.8238,10.8327,255183.0
2016-12-07 13:10:00,12.15,12.16,12.15,12.15,170454.0,10.8327,10.8417,10.8327,10.8327,170454.0
2016-12-07 13:15:00,12.15,12.16,12.15,12.15,204693.0,10.8327,10.8417,10.8327,10.8327,204693.0
2016-12-07 13:20:00,12.15,12.17,12.15,12.16,592131.0,10.8327,10.8506,10.8327,10.8417,592131.0
2016-12-07 13:25:00,12.16,12.16,12.15,12.15,185523.0,10.8417,10.8417,10.8327,10.8327,185523.0
2016-12-07 13:30:00,12.15,12.17,12.15,12.16,177162.0,10.8327,10.8506,10.8327,10.8417,177162.0
2016-12-07 13:35:00,12.17,12.18,12.16,12.18,400695.0,10.8506,10.8595,10.8417,10.8595,400695.0
2016-12-07 13:40:00,12.18,12.18,12.17,12.17,239031.0,10.8595,10.8595,10.8506,10.8506,239031.0
2016-12-07 13:45:00,12.17,12.18,12.17,12.18,240591.0,10.8506,10.8595,10.8506,10.8595,240591.0
2016-12-07 13:50:00,12.18,12.18,12.17,12.18,433107.0,10.8595,10.8595,10.8506,10.8595,433107.0
2016-12-07 13:55:00,12.18,12.2,12.17,12.19,670188.0,10.8595,10.8773,10.8506,10.8684,670188.0
2016-12-07 14:00:00,12.2,12.24,12.19,12.24,678879.0,10.8773,10.913,10.8684,10.913,678879.0
2016-12-07 14:05:00,12.24,12.28,12.24,12.27,923553.0,10.913,10.9487,10.913,10.9397,923553.0
2016-12-07 14:10:00,12.26,12.27,12.26,12.26,651168.0,10.9308,10.9397,10.9308,10.9308,651168.0
2016-12-07 14:15:00,12.26,12.27,12.25,12.25,498420.0,10.9308,10.9397,10.9219,10.9219,498420.0
2016-12-07 14:20:00,12.25,12.26,12.25,12.25,169251.0,10.9219,10.9308,10.9219,10.9219,169251.0
2016-12-07 14:25:00,12.25,12.26,12.24,12.25,211272.0,10.9219,10.9308,10.913,10.9219,211272.0
2016-12-07 14:30:00,12.25,12.26,12.24,12.26,1148631.0,10.9219,10.9308,10.913,10.9308,1148631.0
2016-12-07 14:35:00,12.26,12.27,12.26,12.27,221628.0,10.9308,10.9397,10.9308,10.9397,221628.0
2016-12-07 14:40:00,12.26,12.27,12.26,12.27,472956.0,10.9308,10.9397,10.9308,10.9397,472956.0
2016-12-07 14:45:00,12.27,12.29,12.27,12.29,214815.0,10.9397,10.9576,10.9397,10.9576,214815.0
2016-12-07 14:50:00,12.29,12.3,12.29,12.3,346854.0,10.9576,10.9665,10.9576,10.9665,346854.0
2016-12-07 14:55:00,12.3,12.3,12.29,12.3,270813.0,10.9665,10.9665,10.9576,10.9665,270813.0
2016-12-07 15:00:00,12.3,12.3,12.28,12.29,167427.0,10.9665,10.9665,10.9487,10.9576,167427.0
2016-12-07 15:05:00,12.29,12.31,12.29,12.3,1028748.0,10.9576,10.9754,10.9576,10.9665,1028748.0
2016-12-07 15:10:00,12.3,12.32,12.3,12.31,311523.0,10.9665,10.9843,10.9665,10.9754,311523.0
2016-12-07 15:15:00,12.3,12.32,12.3,12.32,293487.0,10.9665,10.9843,10.9665,10.9843,293487.0
2016-12-07 15:20:00,12.31,12.32,12.3,12.31,411192.0,10.9754,10.9843,10.9665,10.9754,411192.0
2016-12-07 15:25:00,12.31,12.33,12.31,12.33,488838.0,10.9754,10.9932,10.9754,10.9932,488838.0
2016-12-07 15:30:00,12.33,12.34,12.32,12.33,631569.0,10.9932,11.0022,10.9843,10.9932,631569.0
2016-12-07 15:35:00,12.33,12.33,12.31,12.33,472923.0,10.9932,10.9932,10.9754,10.9932,472923.0
2016-12-07 15:40:00,12.33,12.34,12.32,12.33,1516662.0,10.9932,11.0022,10.9843,10.9932,1516662.0
2016-12-07 15:45:00,12.34,12.34,12.33,12.34,1029645.0,11.0022,11.0022,10.9932,11.0022,1029645.0
2016-12-07 15:50:00,12.34,12.36,12.34,12.35,2868393.0,11.0022,11.02,11.0022,11.0111,2868393.0
2016-12-07 15:55:00,12.35,12.38,12.35,12.38,2833374.0,11.0111,11.0378,11.0111,11.0378,2833374.0
2016-12-08 09:30:00,12.38,12.44,12.37,12.4,557937.0,11.0378,11.0913,11.0289,11.0556,557937.0
2016-12-08 09:35:00,12.4,12.41,12.35,12.36,332421.0,11.0556,11.0646,11.0111,11.02,332421.0
2016-12-08 09:40:00,12.36,12.39,12.35,12.38,312168.0,11.02,11.0467,11.0111,11.0378,312168.0
2016-12-08 09:45:00,12.38,12.39,12.33,12.33,634812.0,11.0378,11.0467,10.9932,10.9932,634812.0
2016-12-08 09:50:00,12.33,12.36,12.33,12.35,338172.0,10.9932,11.02,10.9932,11.0111,338172.0
2016-12-08 09:55:00,12.35,12.37,12.34,12.37,266463.0,11.0111,11.0289,11.0022,11.0289,266463.0
2016-12-08 10:00:00,12.37,12.37,12.33,12.34,450276.0,11.0289,11.0289,10.9932,11.0022,450276.0
2016-12-08 10:05:00,12.34,12.36,12.34,12.35,201060.0,11.0022,11.02,11.0022,11.0111,201060.0
2016-12-08 10:10:00,12.35,12.35,12.31,12.32,482343.0,11.0111,11.0111,10.9754,10.9843,482343.0
2016-12-08 10:15:00,12.32,12.33,12.32,12.32,346101.0,10.9843,10.9932,10.9843,10.9843,346101.0
2016-12-08 10:20:00,12.32,12.33,12.3,12.33,380430.0,10.9843,10.9932,10.9665,10.9932,380430.0
2016-12-08 10:25:00,12.33,12.33,12.33,12.33,370839.0,10.9932,10.9932,10.9932,10.9932,370839.0
2016-12-08 10:30:00,12.33,12.34,12.31,12.32,449511.0,10.9932,11.0022,10.9754,10.9843,449511.0
2016-12-08 10:35:00,12.32,12.33,12.31,12.33,329058.0,10.9843,10.9932,10.9754,10.9932,329058.0
2016-12-08 10:40:00,12.33,12.33,12.32,12.33,356094.0,10.9932,10.9932,10.9843,10.9932,356094.0
2016-12-08 10:45:00,12.33,12.33,12.29,12.29,386103.0,10.9932,10.9932,10.9576,10.9576,386103.0
2016-12-08 10:50:00,12.29,12.29,12.27,12.27,347175.0,10.9576,10.9576,10.9397,10.9397,347175.0
2016-12-08 10:55:00,12.27,12.29,12.26,12.29,342417.0,10.9397,10.9576,10.9308,10.9576,342417.0
2016-12-08 11:00:00,12.28,12.33,12.28,12.33,147729.0,10.9487,10.9932,10.9487,10.9932,147729.0
2016-12-08 11:05:00,12.33,12.35,12.33,12.34,170631.0,10.9932,11.0111,10.9932,11.0022,170631.0
2016-12-08 11:10:00,12.34,12.35,12.33,12.34,225705.0,11.0022,11.0111,10.9932,11.0022,225705.0
2016-12-08 11:15:00,12.34,12.34,12.33,12.33,106821.0,11.0022,11.0022,10.9932,10.9932,106821.0
2016-12-08 11:20:00,12.34,12.34,12.33,12.34,119103.0,11.0022,11.0022,10.9932,11.0022,119103.0
2016-12-08 11:25:00,12.34,12.35,12.34,12.34,89346.0,11.0022,11.0111,11.0022,11.0022,89346.0
2016-12-08 11:30:00,12.34,12.34,12.33,12.33,100347.0,11.0022,11.0022,10.9932,10.9932,100347.0
2016-12-08 11:35:00,12.33,12.33,12.32,12.33,117285.0,10.9932,10.9932,10.9843,10.9932,117285.0
2016-12-08 11:40:00,12.33,12.34,12.33,12.34,96570.0,10.9932,11.0022,10.9932,11.0022,96570.0
2016-12-08 11:45:00,12.34,12.36,12.33,12.35,201480.0,11.0022,11.02,10.9932,11.0111,201480.0
2016-12-08 11:50:00,12.35,12.36,12.34,12.36,310386.0,11.0111,11.02,11.0022,11.02,310386.0
2016-12-08 11:55:00,12.36,12.38,12.35,12.38,157698.0,11.02,11.0378,11.0111,11.0378,157698.0
2016-12-08 12:00:00,12.38,12.38,12.36,12.36,129852.0,11.0378,11.0378,11.02,11.02,129852.0
2016-12-08 12:05:00,12.36,12.36,12.35,12.35,111606.0,11.02,11.02,11.0111,11.0111,111606.0
2016-12-08 12:10:00,12.36,12.37,12.35,12.36,89790.0,11.02,11.0289,11.0111,11.02,89790.0
2016-12-08 12:15:00,12.36,12.37,12.36,12.37,100971.0,11.02,11.0289,11.02,11.0289,100971.0
2016-12-08 12:20:00,12.37,12.41,12.37,12.41,190161.0,11.0289,11.0646,11.0289,11.0646,190161.0
2016-12-08 12:25:00,12.4,12.42,12.4,12.4,165630.0,11.0556,11.0735,11.0556,11.0556,165630.0
2016-12-08 12:30:00,12.41,12.42,12.4,12.42,59976.0,11.0646,11.0735,11.0556,11.0735,59976.0
2016-12-08 12:35:00,12.42,12.42,12.4,12.4,118728.0,11.0735,11.0735,11.0556,11.0556,118728.0
2016-12-08 12:40:00,12.4,12.4,12.39,12.4,238674.0,11.0556,11.0556,11.0467,11.0556,238674.0
2016-12-08 12:45:00,12.4,12.41,12.39,12.4,138327.0,11.0556,11.0646,11.0467,11.0556,138327.0
2016-12-08 12:50:00,12.4,12.4,12.39,12.39,101826.0,11.0556,11.0556,11.0467,11.0467,101826.0
2016-12-08 12:55:00,12.39,12.4,12.39,12.4,93408.0,11.0467,11.0556,11.0467,11.0556,93408.0
2016-12-08 13:00:00,12.4,12.41,12.39,12.41,120621.0,11.0556,11.0646,11.0467,11.0646,120621.0
2016-12-08 13:05:00,12.41,12.41,12.39,12.39,317436.0,11.0646,11.0646,11.0467,11.0467,317436.0
2016-12-08 13:10:00,12.39,12.42,12.39,12.41,342705.0,11.0467,11.0735,11.0467,11.0646,342705.0
2016-12-08 13:15:00,12.42,12.42,12.41,12.41,168615.0,11.0735,11.0735,11.0646,11.0646,168615.0
2016-12-08 13:20:00,12.41,12.42,12.4,12.41,138837.0,11.0646,11.0735,11.0556,11.0646,138837.0
2016-12-08 13:25:00,12.41,12.41,12.41,12.41,71001.0,11.0646,11.0646,11.0646,11.0646,71001.0
2016-12-08 13:30:00,12.41,12.41,12.41,12.41,107637.0,11.0646,11.0646,11.0646,11.0646,107637.0
2016-12-08 13:35:00,12.41,12.42,12.41,12.42,112554.0,11.0646,11.0735,11.0646,11.0735,112554.0
2016-12-08 13:40:00,12.42,12.43,12.42,12.43,150291.0,11.0735,11.0824,11.0735,11.0824,150291.0
2016-12-08 13:45:00,12.43,12.43,12.42,12.43,99489.0,11.0824,11.0824,11.0735,11.0824,99489.0
2016-12-08 13:50:00,12.42,12.43,12.42,12.43,94362.0,11.0735,11.0824,11.0735,11.0824,94362.0
2016-12-08 13:55:00,12.43,12.44,12.42,12.44,131955.0,11.0824,11.0913,11.0735,11.0913,131955.0
2016-12-08 14:00:00,12.44,12.44,12.42,12.43,119646.0,11.0913,11.0913,11.0735,11.0824,119646.0
2016-12-08 14:05:00,12.43,12.43,12.42,12.42,111075.0,11.0824,11.0824,11.0735,11.0735,111075.0
2016-12-08 14:10:00,12.43,12.43,12.42,12.43,147378.0,11.0824,11.0824,11.0735,11.0824,147378.0
2016-12-08 14:15:00,12.43,12.43,12.41,12.41,144399.0,11.0824,11.0824,11.0646,11.0646,144399.0
2016-12-08 14:20:00,12.41,12.41,12.38,12.38,162690.0,11.0646,11.0646,11.0378,11.0378,162690.0
2016-12-08 14:25:00,12.38,12.41,12.38,12.41,141084.0,11.0378,11.0646,11.0378,11.0646,141084.0
2016-12-08 14:30:00,12.4,12.42,12.4,12.42,349656.0,11.0556,11.0735,11.0556,11.0735,349656.0
2016-12-08 14:35:00,12.41,12.42,12.38,12.38,415776.0,11.0646,11.0735,11.0378,11.0378,415776.0
2016-12-08 14:40:00,12.38,12.39,12.38,12.39,124071.0,11.0378,11.0467,11.0378,11.0467,124071.0
2016-12-08 14:45:00,12.39,12.39,12.37,12.37,140970.0,11.0467,11.0467,11.0289,11.0289,140970.0
2016-12-08 14:50:00,12.37,12.39,12.37,12.38,141180.0,11.0289,11.0467,11.0289,11.0378,141180.0
2016-12-08 14:55:00,12.39,12.39,12.38,12.39,118086.0,11.0467,11.0467,11.0378,11.0467,118086.0
2016-12-08 15:00:00,12.39,12.39,12.37,12.38,104106.0,11.0467,11.0467,11.0289,11.0378,104106.0
2016-12-08 15:05:00,12.38,12.4,12.38,12.4,297639.0,11.0378,11.0556,11.0378,11.0556,297639.0
2016-12-08 15:10:00,12.4,12.41,12.39,12.41,187749.0,11.0556,11.0646,11.0467,11.0646,187749.0
2016-12-08 15:15:00,12.41,12.42,12.4,12.42,305226.0,11.0646,11.0735,11.0556,11.0735,305226.0
2016-12-08 15:20:00,12.42,12.42,12.41,12.42,193041.0,11.0735,11.0735,11.0646,11.0735,193041.0
2016-12-08 15:25:00,12.42,12.42,12.4,12.4,209328.0,11.0735,11.0735,11.0556,11.0556,209328.0
2016-12-08 15:30:00,12.4,12.41,12.39,12.41,147498.0,11.0556,11.0646,11.0467,11.0646,147498.0
2016-12-08 15:35:00,12.41,12.41,12.4,12.41,214125.0,11.0646,11.0646,11.0556,11.0646,214125.0
2016-12-08 15:40:00,12.41,12.42,12.41,12.42,238212.0,11.0646,11.0735,11.0646,11.0735,238212.0
2016-12-08 15:45:00,12.42,12.42,12.39,12.4,350301.0,11.0735,11.0735,11.0467,11.0556,350301.0
2016-12-08 15:50:00,12.4,12.41,12.4,12.41,357540.0,11.0556,11.0646,11.0556,11.0646,357540.0
2016-12-08 15:55:00,12.4,12.41,12.39,12.41,1045488.0,11.0556,11.0646,11.0467,11.0646,1045488.0
2016-12-09 09:30:00,12.4,12.41,12.32,12.32,391863.0,11.0556,11.0646,10.9843,10.9843,391863.0
2016-12-09 09:35:00,12.32,12.36,12.31,12.35,174525.0,10.9843,11.02,10.9754,11.0111,174525.0
2016-12-09 09:40:00,12.35,12.41,12.35,12.4,347697.0,11.0111,11.0646,11.0111,11.0556,347697.0
2016-12-09 09:45:00,12.41,12.42,12.39,12.39,364158.0,11.0646,11.0735,11.0467,11.0467,364158.0
2016-12-09 09:50:00,12.39,12.47,12.39,12.45,903264.0,11.0467,11.1181,11.0467,11.1002,903264.0
2016-12-09 09:55:00,12.45,12.45,12.4,12.41,267396.0,11.1002,11.1002,11.0556,11.0646,267396.0
2016-12-09 10:00:00,12.41,12.43,12.39,12.41,187212.0,11.0646,11.0824,11.0467,11.0646,187212.0
2016-12-09 10:05:00,12.41,12.43,12.4,12.42,265755.0,11.0646,11.0824,11.0556,11.0735,265755.0
2016-12-09 10:10:00,12.42,12.43,12.4,12.41,266241.0,11.0735,11.0824,11.0556,11.0646,266241.0
2016-12-09 10:15:00,12.41,12.43,12.39,12.42,1228626.0,11.0646,11.0824,11.0467,11.0735,1228626.0
2016-12-09 10:20:00,12.42,12.43,12.41,12.43,293628.0,11.0735,11.0824,11.0646,11.0824,293628.0
2016-12-09 10:25:00,12.42,12.45,12.42,12.45,350025.0,11.0735,11.1002,11.0735,11.1002,350025.0
2016-12-09 10:30:00,12.44,12.45,12.42,12.43,169131.0,11.0913,11.1002,11.0735,11.0824,169131.0
2016-12-09 10:35:00,12.43,12.44,12.42,12.43,183582.0,11.0824,11.0913,11.0735,11.0824,183582.0
2016-12-09 10:40:00,12.43,12.43,12.4,12.4,207180.0,11.0824,11.0824,11.0556,11.0556,207180.0
2016-12-09 10:45:00,12.4,12.4,12.37,12.37,159348.0,11.0556,11.0556,11.0289,11.0289,159348.0
2016-12-09 10:50:00,12.38,12.38,12.35,12.35,190644.0,11.0378,11.0378,11.0111,11.0111,190644.0
2016-12-09 10:55:00,12.35,12.37,12.35,12.37,420126.0,11.0111,11.0289,11.0111,11.0289,420126.0
2016-12-09 11:00:00,12.37,12.39,12.37,12.38,331740.0,11.0289,11.0467,11.0289,11.0378,331740.0
2016-12-09 11:05:00,12.38,12.38,12.35,12.36,554415.0,11.0378,11.0378,11.0111,11.02,554415.0
2016-12-09 11:10:00,12.36,12.38,12.35,12.36,204747.0,11.02,11.0378,11.0111,11.02,204747.0
2016-12-09 11:15:00,12.36,12.38,12.35,12.38,109452.0,11.02,11.0378,11.0111,11.0378,109452.0
2016-12-09 11:20:00,12.38,12.39,12.37,12.37,112647.0,11.0378,11.0467,11.0289,11.0289,112647.0
2016-12-09 11:25:00,12.37,12.38,12.35,12.36,239394.0,11.0289,11.0378,11.0111,11.02,239394.0
2016-12-09 11:30:00,12.35,12.37,12.35,12.37,91509.0,11.0111,11.0289,11.0111,11.0289,91509.0
2016-12-09 11:35:00,12.37,12.39,12.36,12.39,82146.0,11.0289,11.0467,11.02,11.0467,82146.0
2016-12-09 11:40:00,12.38,12.39,12.38,12.38,714720.0,11.0378,11.0467,11.0378,11.0378,714720.0
2016-12-09 11:45:00,12.39,12.39,12.38,12.38,274851.0,11.0467,11.0467,11.0378,11.0378,274851.0
2016-12-09 11:50:00,12.38,12.39,12.38,12.38,280857.0,11.0378,11.0467,11.0378,11.0378,280857.0
2016-12-09 11:55:00,12.39,12.39,12.37,12.37,200826.0,11.0467,11.0467,11.0289,11.0289,200826.0
2016-12-09 12:00:00,12.37,12.38,12.36,12.36,120474.0,11.0289,11.0378,11.02,11.02,120474.0
2016-12-09 12:05:00,12.36,12.37,12.36,12.36,78633.0,11.02,11.0289,11.02,11.02,78633.0
2016-12-09 12:10:00,12.36,12.37,12.35,12.36,80757.0,11.02,11.0289,11.0111,11.02,80757.0
2016-12-09 12:15:00,12.37,12.37,12.34,12.35,145173.0,11.0289,11.0289,11.0022,11.0111,145173.0
2016-12-09 12:20:00,12.35,12.36,12.34,12.36,100713.0,11.0111,11.02,11.0022,11.02,100713.0
2016-12-09 12:25:00,12.36,12.37,12.36,12.37,97674.0,11.02,11.0289,11.02,11.0289,97674.0
2016-12-09 12:30:00,12.37,12.38,12.37,12.38,101127.0,11.0289,11.0378,11.0289,11.0378,101127.0
2016-12-09 12:35:00,12.38,12.39,12.37,12.39,136902.0,11.0378,11.0467,11.0289,11.0467,136902.0
2016-12-09 12:40:00,12.38,12.39,12.38,12.39,95280.0,11.0378,11.0467,11.0378,11.0467,95280.0
2016-12-09 12:45:00,12.39,12.41,12.39,12.41,113850.0,11.0467,11.0646,11.0467,11.0646,113850.0
2016-12-09 12:50:00,12.4,12.42,12.4,12.41,108369.0,11.0556,11.0735,11.0556,11.0646,108369.0
2016-12-09 12:55:00,12.41,12.42,12.41,12.42,117570.0,11.0646,11.0735,11.0646,11.0735,117570.0
2016-12-09 13:00:00,12.42,12.42,12.41,12.41,70044.0,11.0735,11.0735,11.0646,11.0646,70044.0
2016-12-09 13:05:00,12.41,12.41,12.4,12.4,68820.0,11.0646,11.0646,11.0556,11.0556,68820.0
2016-12-09 13:10:00,12.4,12.4,12.39,12.4,113886.0,11.0556,11.0556,11.0467,11.0556,113886.0
2016-12-09 13:15:00,12.4,12.4,12.4,12.4,47880.0,11.0556,11.0556,11.0556,11.0556,47880.0
2016-12-09 13:20:00,12.4,12.41,12.4,12.4,108294.0,11.0556,11.0646,11.0556,11.0556,108294.0
2016-12-09 13:25:00,12.4,12.41,12.39,12.41,112965.0,11.0556,11.0646,11.0467,11.0646,112965.0
2016-12-09 13:30:00,12.41,12.41,12.4,12.4,52704.0,11.0646,11.0646,11.0556,11.0556,52704.0
2016-12-09 13:35:00,12.4,12.4,12.4,12.4,91254.0,11.0556,11.0556,11.0556,11.0556,91254.0
2016-12-09 13:40:00,12.4,12.41,12.4,12.41,68913.0,11.0556,11.0646,11.0556,11.0646,68913.0
2016-12-09 13:45:00,12.41,12.41,12.4,12.41,69492.0,11.0646,11.0646,11.0556,11.0646,69492.0
2016-12-09 13:50:00,12.41,12.41,12.39,12.4,69501.0,11.0646,11.0646,11.0467,11.0556,69501.0
2016-12-09 13:55:00,12.4,12.4,12.38,12.39,131556.0,11.0556,11.0556,11.0378,11.0467,131556.0
2016-12-09 14:00:00,12.39,12.4,12.39,12.4,34104.0,11.0467,11.0556,11.0467,11.0556,34104.0
2016-12-09 14:05:00,12.4,12.41,12.39,12.39,88488.0,11.0556,11.0646,11.0467,11.0467,88488.0
2016-12-09 14:10:00,12.4,12.4,12.39,12.4,62391.0,11.0556,11.0556,11.0467,11.0556,62391.0
2016-12-09 14:15:00,12.4,12.4,12.39,12.39,105636.0,11.0556,11.0556,11.0467,11.0467,105636.0
2016-12-09 14:20:00,12.39,12.4,12.38,12.39,123573.0,11.0467,11.0556,11.0378,11.0467,123573.0
2016-12-09 14:25:00,12.39,12.4,12.39,12.39,186543.0,11.0467,11.0556,11.0467,11.0467,186543.0
2016-12-09 14:30:00,12.39,12.4,12.39,12.4,87678.0,11.0467,11.0556,11.0467,11.0556,87678.0
2016-12-09 14:35:00,12.4,12.41,12.39,12.4,82197.0,11.0556,11.0646,11.0467,11.0556,82197.0
2016-12-09 14:40:00,12.41,12.41,12.4,12.41,62982.0,11.0646,11.0646,11.0556,11.0646,62982.0
2016-12-09 14:45:00,12.41,12.41,12.4,12.41,105816.0,11.0646,11.0646,11.0556,11.0646,105816.0
2016-12-09 14:50:00,12.41,12.42,12.41,12.41,77808.0,11.0646,11.0735,11.0646,11.0646,77808.0
2016-12-09 14:55:00,12.41,12.41,12.4,12.4,80781.0,11.0646,11.0646,11.0556,11.0556,80781.0
2016-12-09 15:00:00,12.4,12.41,12.39,12.41,86256.0,11.0556,11.0646,11.0467,11.0646,86256.0
2016-12-09 15:05:00,12.41,12.42,12.41,12.41,108822.0,11.0646,11.0735,11.0646,11.0646,108822.0
2016-12-09 15:10:00,12.41,12.43,12.41,12.43,89331.0,11.0646,11.0824,11.0646,11.0824,89331.0
2016-12-09 15:15:00,12.43,12.45,12.43,12.44,171996.0,11.0824,11.1002,11.0824,11.0913,171996.0
2016-12-09 15:20:00,12.44,12.44,12.43,12.43,116049.0,11.0913,11.0913,11.0824,11.0824,116049.0
2016-12-09 15:25:00,12.43,12.44,12.43,12.44,109614.0,11.0824,11.0913,11.0824,11.0913,109614.0
2016-12-09 15:30:00,12.43,12.44,12.43,12.43,132687.0,11.0824,11.0913,11.0824,11.0824,132687.0
2016-12-09 15:35:00,12.43,12.43,12.42,12.42,207672.0,11.0824,11.0824,11.0735,11.0735,207672.0
2016-12-09 15:40:00,12.42,12.43,12.41,12.41,165747.0,11.0735,11.0824,11.0646,11.0646,165747.0
2016-12-09 15:45:00,12.41,12.42,12.4,12.4,279657.0,11.0646,11.0735,11.0556,11.0556,279657.0
2016-12-09 15:50:00,12.41,12.42,12.4,12.42,259215.0,11.0646,11.0735,11.0556,11.0735,259215.0
2016-12-09 15:55:00,12.42,12.43,12.41,12.43,543192.0,11.0735,11.0824,11.0646,11.0824,543192.0
2016-12-12 09:30:00,12.43,12.43,12.2,12.37,947751.0,11.0824,11.0824,10.8773,11.0289,947751.0
2016-12-12 09:35:00,12.36,12.4,12.33,12.35,390231.0,11.02,11.0556,10.9932,11.0111,390231.0
2016-12-12 09:40:00,12.35,12.39,12.34,12.38,375999.0,11.0111,11.0467,11.0022,11.0378,375999.0
2016-12-12 09:45:00,12.38,12.41,12.37,12.4,245121.0,11.0378,11.0646,11.0289,11.0556,245121.0
2016-12-12 09:50:00,12.4,12.41,12.39,12.39,265791.0,11.0556,11.0646,11.0467,11.0467,265791.0
2016-12-12 09:55:00,12.39,12.4,12.36,12.4,246051.0,11.0467,11.0556,11.02,11.0556,246051.0
2016-12-12 10:00:00,12.4,12.42,12.39,12.42,199857.0,11.0556,11.0735,11.0467,11.0735,199857.0
2016-12-12 10:05:00,12.42,12.46,12.42,12.44,246822.0,11.0735,11.1091,11.0735,11.0913,246822.0
2016-12-12 10:10:00,12.44,12.44,12.39,12.39,258279.0,11.0913,11.0913,11.0467,11.0467,258279.0
2016-12-12 10:15:00,12.4,12.4,12.35,12.35,474792.0,11.0556,11.0556,11.0111,11.0111,474792.0
2016-12-12 10:20:00,12.35,12.37,12.34,12.35,135441.0,11.0111,11.0289,11.0022,11.0111,135441.0
2016-12-12 10:25:00,12.35,12.35,12.33,12.34,151041.0,11.0111,11.0111,10.9932,11.0022,151041.0
2016-12-12 10:30:00,12.33,12.35,12.33,12.34,245715.0,10.9932,11.0111,10.9932,11.0022,245715.0
2016-12-12 10:35:00,12.34,12.36,12.33,12.35,121527.0,11.0022,11.02,10.9932,11.0111,121527.0
2016-12-12 10:40:00,12.35,12.35,12.31,12.32,245451.0,11.0111,11.0111,10.9754,10.9843,245451.0
2016-12-12 10:45:00,12.31,12.32,12.29,12.3,151605.0,10.9754,10.9843,10.9576,10.9665,151605.0
2016-12-12 10:50:00,12.3,12.31,12.29,12.3,186939.0,10.9665,10.9754,10.9576,10.9665,186939.0
2016-12-12 10:55:00,12.3,12.32,12.3,12.31,82356.0,10.9665,10.9843,10.9665,10.9754,82356.0
2016-12-12 11:00:00,12.31,12.31,12.29,12.3,193740.0,10.9754,10.9754,10.9576,10.9665,193740.0
2016-12-12 11:05:00,12.3,12.3,12.29,12.3,496203.0,10.9665,10.9665,10.9576,10.9665,496203.0
2016-12-12 11:10:00,12.3,12.3,12.29,12.29,189774.0,10.9665,10.9665,10.9576,10.9576,189774.0
2016-12-12 11:15:00,12.29,12.29,12.28,12.28,94113.0,10.9576,10.9576,10.9487,10.9487,94113.0
2016-12-12 11:20:00,12.28,12.28,12.27,12.27,296085.0,10.9487,10.9487,10.9397,10.9397,296085.0
2016-12-12 11:25:00,12.27,12.28,12.27,12.27,228036.0,10.9397,10.9487,10.9397,10.9397,228036.0
2016-12-12 11:30:00,12.27,12.27,12.25,12.26,243852.0,10.9397,10.9397,10.9219,10.9308,243852.0
2016-12-12 11:35:00,12.26,12.27,12.25,12.25,171855.0,10.9308,10.9397,10.9219,10.9219,171855.0
2016-12-12 11:40:00,12.25,12.26,12.24,12.26,214482.0,10.9219,10.9308,10.913,10.9308,214482.0
2016-12-12 11:45:00,12.26,12.26,12.25,12.26,208923.0,10.9308,10.9308,10.9219,10.9308,208923.0
2016-12-12 11:50:00,12.26,12.27,12.25,12.27,112380.0,10.9308,10.9397,10.9219,10.9397,112380.0
2016-12-12 11:55:00,12.28,12.28,12.26,12.28,118629.0,10.9487,10.9487,10.9308,10.9487,118629.0
2016-12-12 12:00:00,12.28,12.28,12.25,12.26,128760.0,10.9487,10.9487,10.9219,10.9308,128760.0
2016-12-12 12:05:00,12.26,12.27,12.26,12.26,68829.0,10.9308,10.9397,10.9308,10.9308,68829.0
2016-12-12 12:10:00,12.26,12.28,12.26,12.28,249705.0,10.9308,10.9487,10.9308,10.9487,249705.0
2016-12-12 12:15:00,12.28,12.29,12.27,12.28,70968.0,10.9487,10.9576,10.9397,10.9487,70968.0
2016-12-12 12:20:00,12.28,12.28,12.27,12.27,86079.0,10.9487,10.9487,10.9397,10.9397,86079.0
2016-12-12 12:25:00,12.27,12.28,12.27,12.27,90336.0,10.9397,10.9487,10.9397,10.9397,90336.0
2016-12-12 12:30:00,12.27,12.28,12.26,12.28,71343.0,10.9397,10.9487,10.9308,10.9487,71343.0
2016-12-12 12:35:00,12.28,12.29,12.27,12.28,108648.0,10.9487,10.9576,10.9397,10.9487,108648.0
2016-12-12 12:40:00,12.28,12.29,12.27,12.29,54930.0,10.9487,10.9576,10.9397,10.9576,54930.0
2016-12-12 12:45:00,12.29,12.3,12.27,12.28,138060.0,10.9576,10.9665,10.9397,10.9487,138060.0
2016-12-12 12:50:00,12.28,12.28,12.26,12.27,79458.0,10.9487,10.9487,10.9308,10.9397,79458.0
2016-12-12 12:55:00,12.27,12.28,12.27,12.27,59751.0,10.9397,10.9487,10.9397,10.9397,59751.0
2016-12-12 13:00:00,12.27,12.28,12.27,12.28,110799.0,10.9397,10.9487,10.9397,10.9487,110799.0
2016-12-12 13:05:00,12.28,12.28,12.27,12.27,207300.0,10.9487,10.9487,10.9397,10.9397,207300.0
2016-12-12 13:10:00,12.27,12.27,12.26,12.26,85308.0,10.9397,10.9397,10.9308,10.9308,85308.0
2016-12-12 13:15:00,12.26,12.28,12.26,12.28,182163.0,10.9308,10.9487,10.9308,10.9487,182163.0
2016-12-12 13:20:00,12.28,12.28,12.27,12.28,209628.0,10.9487,10.9487,10.9397,10.9487,209628.0
2016-12-12 13:25:00,12.28,12.28,12.27,12.27,107856.0,10.9487,10.9487,10.9397,10.9397,107856.0
2016-12-12 13:30:00,12.27,12.28,12.26,12.26,116976.0,10.9397,10.9487,10.9308,10.9308,116976.0
2016-12-12 13:35:00,12.26,12.27,12.26,12.26,138087.0,10.9308,10.9397,10.9308,10.9308,138087.0
2016-12-12 13:40:00,12.26,12.27,12.26,12.27,69702.0,10.9308,10.9397,10.9308,10.9397,69702.0
2016-12-12 13:45:00,12.27,12.27,12.26,12.26,118821.0,10.9397,10.9397,10.9308,10.9308,118821.0
2016-12-12 13:50:00,12.26,12.27,12.25,12.26,99102.0,10.9308,10.9397,10.9219,10.9308,99102.0
2016-12-12 13:55:00,12.26,12.27,12.25,12.27,159504.0,10.9308,10.9397,10.9219,10.9397,159504.0
2016-12-12 14:00:00,12.27,12.29,12.26,12.28,196119.0,10.9397,10.9576,10.9308,10.9487,196119.0
2016-12-12 14:05:00,12.29,12.29,12.28,12.29,194601.0,10.9576,10.9576,10.9487,10.9576,194601.0
2016-12-12 14:10:00,12.29,12.31,12.29,12.31,131868.0,10.9576,10.9754,10.9576,10.9754,131868.0
2016-12-12 14:15:00,12.31,12.33,12.31,12.32,197463.0,10.9754,10.9932,10.9754,10.9843,197463.0
2016-12-12 14:20:00,12.32,12.34,12.31,12.34,158250.0,10.9843,11.0022,10.9754,11.0022,158250.0
2016-12-12 14:25:00,12.34,12.35,12.32,12.35,297405.0,11.0022,11.0111,10.9843,11.0111,297405.0
2016-12-12 14:30:00,12.34,12.35,12.33,12.34,414882.0,11.0022,11.0111,10.9932,11.0022,414882.0
2016-12-12 14:35:00,12.34,12.34,12.33,12.33,91881.0,11.0022,11.0022,10.9932,10.9932,91881.0
2016-12-12 14:40:00,12.33,12.33,12.32,12.33,125427.0,10.9932,10.9932,10.9843,10.9932,125427.0
2016-12-12 14:45:00,12.33,12.34,12.33,12.34,122820.0,10.9932,11.0022,10.9932,11.0022,122820.0
2016-12-12 14:50:00,12.34,12.34,12.33,12.34,273228.0,11.0022,11.0022,10.9932,11.0022,273228.0
2016-12-12 14:55:00,12.34,12.36,12.34,12.35,148020.0,11.0022,11.02,11.0022,11.0111,148020.0
2016-12-12 15:00:00,12.35,12.36,12.35,12.35,121350.0,11.0111,11.02,11.0111,11.0111,121350.0
2016-12-12 15:05:00,12.35,12.35,12.34,12.34,135507.0,11.0111,11.0111,11.0022,11.0022,135507.0
2016-12-12 15:10:00,12.34,12.35,12.33,12.33,164280.0,11.0022,11.0111,10.9932,10.9932,164280.0
2016-12-12 15:15:00,12.33,12.34,12.32,12.33,138843.0,10.9932,11.0022,10.9843,10.9932,138843.0
2016-12-12 15:20:00,12.33,12.34,12.33,12.33,190902.0,10.9932,11.0022,10.9932,10.9932,190902.0
2016-12-12 15:25:00,12.34,12.34,12.32,12.32,142158.0,11.0022,11.0022,10.9843,10.9843,142158.0
2016-12-12 15:30:00,12.32,12.33,12.31,12.32,230793.0,10.9843,10.9932,10.9754,10.9843,230793.0
2016-12-12 15:35:00,12.32,12.32,12.31,12.32,254550.0,10.9843,10.9843,10.9754,10.9843,254550.0
2016-12-12 15:40:00,12.32,12.32,12.32,12.32,182676.0,10.9843,10.9843,10.9843,10.9843,182676.0
2016-12-12 15:45:00,12.32,12.33,12.31,12.32,321618.0,10.9843,10.9932,10.9754,10.9843,321618.0
2016-12-12 15:50:00,12.32,12.33,12.32,12.33,595461.0,10.9843,10.9932,10.9843,10.9932,595461.0
2016-12-12 15:55:00,12.33,12.34,12.33,12.34,1260111.0,10.9932,11.0022,10.9932,11.0022,1260111.0
2016-12-13 09:30:00,12.34,12.38,12.31,12.32,508434.0,11.0022,11.0378,10.9754,10.9843,508434.0
2016-12-13 09:35:00,12.32,12.34,12.29,12.33,239169.0,10.9843,11.0022,10.9576,10.9932,239169.0
2016-12-13 09:40:00,12.33,12.4,12.33,12.4,542685.0,10.9932,11.0556,10.9932,11.0556,542685.0
2016-12-13 09:45:00,12.39,12.39,12.33,12.33,295896.0,11.0467,11.0467,10.9932,10.9932,295896.0
2016-12-13 09:50:00,12.33,12.34,12.32,12.32,355533.0,10.9932,11.0022,10.9843,10.9843,355533.0
2016-12-13 09:55:00,12.32,12.34,12.32,12.33,370008.0,10.9843,11.0022,10.9843,10.9932,370008.0
2016-12-13 10:00:00,12.33,12.34,12.31,12.31,241776.0,10.9932,11.0022,10.9754,10.9754,241776.0
2016-12-13 10:05:00,12.31,12.31,12.27,12.28,353211.0,10.9754,10.9754,10.9397,10.9487,353211.0
2016-12-13 10:10:00,12.28,12.3,12.27,12.27,287439.0,10.9487,10.9665,10.9397,10.9397,287439.0
2016-12-13 10:15:00,12.27,12.29,12.26,12.28,228330.0,10.9397,10.9576,10.9308,10.9487,228330.0
2016-12-13 10:20:00,12.28,12.28,12.24,12.25,185727.0,10.9487,10.9487,10.913,10.9219,185727.0
2016-12-13 10:25:00,12.25,12.28,12.24,12.25,256077.0,10.9219,10.9487,10.913,10.9219,256077.0
2016-12-13 10:30:00,12.25,12.26,12.22,12.23,242709.0,10.9219,10.9308,10.8952,10.9041,242709.0
2016-12-13 10:35:00,12.23,12.24,12.22,12.22,304374.0,10.9041,10.913,10.8952,10.8952,304374.0
2016-12-13 10:40:00,12.22,12.25,12.22,12.23,232878.0,10.8952,10.9219,10.8952,10.9041,232878.0
2016-12-13 10:45:00,12.23,12.24,12.22,12.24,211632.0,10.9041,10.913,10.8952,10.913,211632.0
2016-12-13 10:50:00,12.24,12.24,12.22,12.24,271068.0,10.913,10.913,10.8952,10.913,271068.0
2016-12-13 10:55:00,12.24,12.25,12.23,12.23,234420.0,10.913,10.9219,10.9041,10.9041,234420.0
2016-12-13 11:00:00,12.23,12.24,12.23,12.24,218577.0,10.9041,10.913,10.9041,10.913,218577.0
2016-12-13 11:05:00,12.24,12.24,12.22,12.23,173331.0,10.913,10.913,10.8952,10.9041,173331.0
2016-12-13 11:10:00,12.23,12.24,12.21,12.23,175446.0,10.9041,10.913,10.8862,10.9041,175446.0
2016-12-13 11:15:00,12.23,12.25,12.22,12.24,168786.0,10.9041,10.9219,10.8952,10.913,168786.0
2016-12-13 11:20:00,12.25,12.28,12.24,12.27,253983.0,10.9219,10.9487,10.913,10.9397,253983.0
2016-12-13 11:25:00,12.27,12.27,12.25,12.25,125211.0,10.9397,10.9397,10.9219,10.9219,125211.0
2016-12-13 11:30:00,12.25,12.25,12.23,12.23,312858.0,10.9219,10.9219,10.9041,10.9041,312858.0
2016-12-13 11:35:00,12.23,12.23,12.22,12.23,194436.0,10.9041,10.9041,10.8952,10.9041,194436.0
2016-12-13 11:40:00,12.23,12.24,12.22,12.23,119031.0,10.9041,10.913,10.8952,10.9041,119031.0
2016-12-13 11:45:00,12.23,12.23,12.22,12.22,200376.0,10.9041,10.9041,10.8952,10.8952,200376.0
2016-12-13 11:50:00,12.22,12.23,12.22,12.23,122481.0,10.8952,10.9041,10.8952,10.9041,122481.0
2016-12-13 11:55:00,12.23,12.25,12.22,12.24,243840.0,10.9041,10.9219,10.8952,10.913,243840.0
2016-12-13 12:00:00,12.24,12.27,12.24,12.26,148665.0,10.913,10.9397,10.913,10.9308,148665.0
2016-12-13 12:05:00,12.26,12.27,12.25,12.27,169584.0,10.9308,10.9397,10.9219,10.9397,169584.0
2016-12-13 12:10:00,12.26,12.27,12.26,12.27,133590.0,10.9308,10.9397,10.9308,10.9397,133590.0
2016-12-13 12:15:00,12.27,12.3,12.27,12.28,153102.0,10.9397,10.9665,10.9397,10.9487,153102.0
2016-12-13 12:20:00,12.27,12.31,12.27,12.29,272571.0,10.9397,10.9754,10.9397,10.9576,272571.0
2016-12-13 12:25:00,12.29,12.3,12.28,12.29,90861.0,10.9576,10.9665,10.9487,10.9576,90861.0
2016-12-13 12:30:00,12.3,12.3,12.28,12.29,158250.0,10.9665,10.9665,10.9487,10.9576,158250.0
2016-12-13 12:35:00,12.29,12.3,12.28,12.28,253518.0,10.9576,10.9665,10.9487,10.9487,253518.0
2016-12-13 12:40:00,12.28,12.31,12.28,12.3,200703.0,10.9487,10.9754,10.9487,10.9665,200703.0
2016-12-13 12:45:00,12.3,12.31,12.3,12.3,130713.0,10.9665,10.9754,10.9665,10.9665,130713.0
2016-12-13 12:50:00,12.3,12.31,12.3,12.3,114564.0,10.9665,10.9754,10.9665,10.9665,114564.0
2016-12-13 12:55:00,12.3,12.31,12.3,12.3,150495.0,10.9665,10.9754,10.9665,10.9665,150495.0
2016-12-13 13:00:00,12.3,12.31,12.3,12.3,162216.0,10.9665,10.9754,10.9665,10.9665,162216.0
2016-12-13 13:05:00,12.3,12.31,12.29,12.29,102165.0,10.9665,10.9754,10.9576,10.9576,102165.0
2016-12-13 13:10:00,12.3,12.3,12.28,12.29,166872.0,10.9665,10.9665,10.9487,10.9576,166872.0
2016-12-13 13:15:00,12.29,12.31,12.29,12.31,144876.0,10.9576,10.9754,10.9576,10.9754,144876.0
2016-12-13 13:20:00,12.31,12.31,12.3,12.31,110103.0,10.9754,10.9754,10.9665,10.9754,110103.0
2016-12-13 13:25:00,12.31,12.32,12.31,12.31,74754.0,10.9754,10.9843,10.9754,10.9754,74754.0
2016-12-13 13:30:00,12.32,12.32,12.31,12.31,125532.0,10.9843,10.9843,10.9754,10.9754,125532.0
2016-12-13 13:35:00,12.31,12.33,12.31,12.32,153573.0,10.9754,10.9932,10.9754,10.9843,153573.0
2016-12-13 13:40:00,12.32,12.33,12.31,12.31,140895.0,10.9843,10.9932,10.9754,10.9754,140895.0
2016-12-13 13:45:00,12.31,12.32,12.3,12.3,182376.0,10.9754,10.9843,10.9665,10.9665,182376.0
2016-12-13 13:50:00,12.3,12.31,12.29,12.3,145161.0,10.9665,10.9754,10.9576,10.9665,145161.0
2016-12-13 13:55:00,12.3,12.31,12.3,12.31,127914.0,10.9665,10.9754,10.9665,10.9754,127914.0
2016-12-13 14:00:00,12.31,12.31,12.31,12.31,188067.0,10.9754,10.9754,10.9754,10.9754,188067.0
2016-12-13 14:05:00,12.31,12.31,12.3,12.3,145419.0,10.9754,10.9754,10.9665,10.9665,145419.0
2016-12-13 14:10:00,12.3,12.3,12.29,12.3,176049.0,10.9665,10.9665,10.9576,10.9665,176049.0
2016-12-13 14:15:00,12.3,12.31,12.29,12.3,142794.0,10.9665,10.9754,10.9576,10.9665,142794.0
2016-12-13 14:20:00,12.3,12.31,12.29,12.3,162720.0,10.9665,10.9754,10.9576,10.9665,162720.0
2016-12-13 14:25:00,12.3,12.3,12.28,12.29,161688.0,10.9665,10.9665,10.9487,10.9576,161688.0
2016-12-13 14:30:00,12.29,12.31,12.28,12.31,235809.0,10.9576,10.9754,10.9487,10.9754,235809.0
2016-12-13 14:35:00,12.31,12.32,12.3,12.32,247521.0,10.9754,10.9843,10.9665,10.9843,247521.0
2016-12-13 14:40:00,12.32,12.35,12.31,12.34,321576.0,10.9843,11.0111,10.9754,11.0022,321576.0
2016-12-13 14:45:00,12.34,12.35,12.33,12.34,271038.0,11.0022,11.0111,10.9932,11.0022,271038.0
2016-12-13 14:50:00,12.34,12.36,12.32,12.33,285348.0,11.0022,11.02,10.9843,10.9932,285348.0
2016-12-13 14:55:00,12.33,12.34,12.32,12.32,127008.0,10.9932,11.0022,10.9843,10.9843,127008.0
2016-12-13 15:00:00,12.32,12.32,12.31,12.32,149832.0,10.9843,10.9843,10.9754,10.9843,149832.0
2016-12-13 15:05:00,12.32,12.32,12.31,12.31,337578.0,10.9843,10.9843,10.9754,10.9754,337578.0
2016-12-13 15:10:00,12.31,12.32,12.31,12.31,315534.0,10.9754,10.9843,10.9754,10.9754,315534.0
2016-12-13 15:15:00,12.31,12.33,12.31,12.33,297966.0,10.9754,10.9932,10.9754,10.9932,297966.0
2016-12-13 15:20:00,12.33,12.34,12.32,12.34,604518.0,10.9932,11.0022,10.9843,11.0022,604518.0
2016-12-13 15:25:00,12.33,12.35,12.33,12.34,381639.0,10.9932,11.0111,10.9932,11.0022,381639.0
2016-12-13 15:30:00,12.34,12.35,12.33,12.34,247080.0,11.0022,11.0111,10.9932,11.0022,247080.0
2016-12-13 15:35:00,12.33,12.34,12.33,12.33,266874.0,10.9932,11.0022,10.9932,10.9932,266874.0
2016-12-13 15:40:00,12.33,12.35,12.33,12.34,601632.0,10.9932,11.0111,10.9932,11.0022,601632.0
2016-12-13 15:45:00,12.33,12.34,12.33,12.34,449004.0,10.9932,11.0022,10.9932,11.0022,449004.0
2016-12-13 15:50:00,12.34,12.34,12.33,12.34,881901.0,11.0022,11.0022,10.9932,11.0022,881901.0
2016-12-13 15:55:00,12.34,12.35,12.33,12.35,1644303.0,11.0022,11.0111,10.9932,11.0111,1644303.0
2016-12-14 09:30:00,12.35,12.35,12.29,12.31,408825.0,11.0111,11.0111,10.9576,10.9754,408825.0
2016-12-14 09:35:00,12.31,12.35,12.3,12.35,303153.0,10.9754,11.0111,10.9665,11.0111,303153.0
2016-12-14 09:40:00,12.35,12.36,12.32,12.32,329499.0,11.0111,11.02,10.9843,10.9843,329499.0
2016-12-14 09:45:00,12.33,12.36,12.32,12.36,238956.0,10.9932,11.02,10.9843,11.02,238956.0
2016-12-14 09:50:00,12.36,12.36,12.33,12.34,371742.0,11.02,11.02,10.9932,11.0022,371742.0
2016-12-14 09:55:00,12.34,12.34,12.3,12.31,231402.0,11.0022,11.0022,10.9665,10.9754,231402.0
2016-12-14 10:00:00,12.31,12.32,12.31,12.31,207807.0,10.9754,10.9843,10.9754,10.9754,207807.0
2016-12-14 10:05:00,12.31,12.31,12.29,12.29,311820.0,10.9754,10.9754,10.9576,10.9576,311820.0
2016-12-14 10:10:00,12.29,12.3,12.29,12.3,127944.0,10.9576,10.9665,10.9576,10.9665,127944.0
2016-12-14 10:15:00,12.3,12.3,12.28,12.29,119331.0,10.9665,10.9665,10.9487,10.9576,119331.0
2016-12-14 10:20:00,12.28,12.3,12.28,12.3,195510.0,10.9487,10.9665,10.9487,10.9665,195510.0
2016-12-14 10:25:00,12.3,12.31,12.29,12.29,145779.0,10.9665,10.9754,10.9576,10.9576,145779.0
2016-12-14 10:30:00,12.29,12.31,12.28,12.29,223047.0,10.9576,10.9754,10.9487,10.9576,223047.0
2016-12-14 10:35:00,12.29,12.29,12.27,12.28,173376.0,10.9576,10.9576,10.9397,10.9487,173376.0
2016-12-14 10:40:00,12.28,12.28,12.27,12.28,121122.0,10.9487,10.9487,10.9397,10.9487,121122.0
2016-12-14 10:45:00,12.27,12.28,12.27,12.28,218385.0,10.9397,10.9487,10.9397,10.9487,218385.0
2016-12-14 10:50:00,12.27,12.29,12.27,12.29,126300.0,10.9397,10.9576,10.9397,10.9576,126300.0
2016-12-14 10:55:00,12.29,12.29,12.28,12.28,255585.0,10.9576,10.9576,10.9487,10.9487,255585.0
2016-12-14 11:00:00,12.28,12.29,12.28,12.28,127587.0,10.9487,10.9576,10.9487,10.9487,127587.0
2016-12-14 11:05:00,12.28,12.29,12.28,12.29,239910.0,10.9487,10.9576,10.9487,10.9576,239910.0
2016-12-14 11:10:00,12.29,12.3,12.28,12.29,134685.0,10.9576,10.9665,10.9487,10.9576,134685.0
2016-12-14 11:15:00,12.29,12.3,12.29,12.3,244701.0,10.9576,10.9665,10.9576,10.9665,244701.0
2016-12-14 11:20:00,12.3,12.3,12.29,12.3,103572.0,10.9665,10.9665,10.9576,10.9665,103572.0
2016-12-14 11:25:00,12.3,12.3,12.29,12.29,112227.0,10.9665,10.9665,10.9576,10.9576,112227.0
2016-12-14 11:30:00,12.29,12.29,12.27,12.27,124254.0,10.9576,10.9576,10.9397,10.9397,124254.0
2016-12-14 11:35:00,12.28,12.28,12.27,12.27,151677.0,10.9487,10.9487,10.9397,10.9397,151677.0
2016-12-14 11:40:00,12.27,12.27,12.26,12.27,137982.0,10.9397,10.9397,10.9308,10.9397,137982.0
2016-12-14 11:45:00,12.27,12.27,12.26,12.27,161046.0,10.9397,10.9397,10.9308,10.9397,161046.0
2016-12-14 11:50:00,12.27,12.27,12.26,12.27,189489.0,10.9397,10.9397,10.9308,10.9397,189489.0
2016-12-14 11:55:00,12.27,12.27,12.26,12.26,109467.0,10.9397,10.9397,10.9308,10.9308,109467.0
2016-12-14 12:00:00,12.26,12.27,12.26,12.27,96507.0,10.9308,10.9397,10.9308,10.9397,96507.0
2016-12-14 12:05:00,12.27,12.27,12.26,12.27,134289.0,10.9397,10.9397,10.9308,10.9397,134289.0
2016-12-14 12:10:00,12.27,12.29,12.27,12.28,163029.0,10.9397,10.9576,10.9397,10.9487,163029.0
2016-12-14 12:15:00,12.28,12.29,12.28,12.28,121539.0,10.9487,10.9576,10.9487,10.9487,121539.0
2016-12-14 12:20:00,12.28,12.3,12.28,12.3,355470.0,10.9487,10.9665,10.9487,10.9665,355470.0
2016-12-14 12:25:00,12.3,12.32,12.3,12.31,162921.0,10.9665,10.9843,10.9665,10.9754,162921.0
2016-12-14 12:30:00,12.31,12.32,12.31,12.32,105699.0,10.9754,10.9843,10.9754,10.9843,105699.0
2016-12-14 12:35:00,12.32,12.32,12.3,12.31,205650.0,10.9843,10.9843,10.9665,10.9754,205650.0
2016-12-14 12:40:00,12.31,12.32,12.3,12.31,115368.0,10.9754,10.9843,10.9665,10.9754,115368.0
2016-12-14 12:45:00,12.31,12.32,12.31,12.32,90087.0,10.9754,10.9843,10.9754,10.9843,90087.0
2016-12-14 12:50:00,12.32,12.32,12.32,12.32,77385.0,10.9843,10.9843,10.9843,10.9843,77385.0
2016-12-14 12:55:00,12.32,12.32,12.3,12.3,197898.0,10.9843,10.9843,10.9665,10.9665,197898.0
2016-12-14 13:00:00,12.3,12.31,12.3,12.31,126759.0,10.9665,10.9754,10.9665,10.9754,126759.0
2016-12-14 13:05:00,12.31,12.31,12.31,12.31,120309.0,10.9754,10.9754,10.9754,10.9754,120309.0
2016-12-14 13:10:00,12.31,12.32,12.31,12.32,128784.0,10.9754,10.9843,10.9754,10.9843,128784.0
2016-12-14 13:15:00,12.32,12.32,12.31,12.32,161154.0,10.9843,10.9843,10.9754,10.9843,161154.0
2016-12-14 13:20:00,12.32,12.32,12.31,12.31,79629.0,10.9843,10.9843,10.9754,10.9754,79629.0
2016-12-14 13:25:00,12.31,12.32,12.31,12.31,159423.0,10.9754,10.9843,10.9754,10.9754,159423.0
2016-12-14 13:30:00,12.31,12.32,12.31,12.31,189405.0,10.9754,10.9843,10.9754,10.9754,189405.0
2016-12-14 13:35:00,12.31,12.31,12.3,12.3,246570.0,10.9754,10.9754,10.9665,10.9665,246570.0
2016-12-14 13:40:00,12.3,12.31,12.3,12.31,162237.0,10.9665,10.9754,10.9665,10.9754,162237.0
2016-12-14 13:45:00,12.31,12.31,12.3,12.3,140304.0,10.9754,10.9754,10.9665,10.9665,140304.0
2016-12-14 13:50:00,12.31,12.31,12.29,12.29,141804.0,10.9754,10.9754,10.9576,10.9576,141804.0
2016-12-14 13:55:00,12.29,12.31,12.29,12.3,180375.0,10.9576,10.9754,10.9576,10.9665,180375.0
2016-12-14 14:00:00,12.3,12.33,12.29,12.32,388848.0,10.9665,10.9932,10.9576,10.9843,388848.0
2016-12-14 14:05:00,12.32,12.32,12.28,12.31,211065.0,10.9843,10.9843,10.9487,10.9754,211065.0
2016-12-14 14:10:00,12.31,12.32,12.28,12.28,469077.0,10.9754,10.9843,10.9487,10.9487,469077.0
2016-12-14 14:15:00,12.29,12.29,12.26,12.28,559593.0,10.9576,10.9576,10.9308,10.9487,559593.0
2016-12-14 14:20:00,12.29,12.29,12.25,12.26,270786.0,10.9576,10.9576,10.9219,10.9308,270786.0
2016-12-14 14:25:00,12.25,12.26,12.19,12.19,462720.0,10.9219,10.9308,10.8684,10.8684,462720.0
2016-12-14 14:30:00,12.19,12.23,12.18,12.23,377724.0,10.8684,10.9041,10.8595,10.9041,377724.0
2016-12-14 14:35:00,12.23,12.26,12.23,12.26,261783.0,10.9041,10.9308,10.9041,10.9308,261783.0
2016-12-14 14:40:00,12.26,12.28,12.26,12.27,475407.0,10.9308,10.9487,10.9308,10.9397,475407.0
2016-12-14 14:45:00,12.27,12.28,12.26,12.27,252003.0,10.9397,10.9487,10.9308,10.9397,252003.0
2016-12-14 14:50:00,12.27,12.27,12.25,12.26,269940.0,10.9397,10.9397,10.9219,10.9308,269940.0
2016-12-14 14:55:00,12.26,12.27,12.22,12.23,343368.0,10.9308,10.9397,10.8952,10.9041,343368.0
2016-12-14 15:00:00,12.22,12.24,12.22,12.23,250758.0,10.8952,10.913,10.8952,10.9041,250758.0
2016-12-14 15:05:00,12.23,12.25,12.22,12.22,460485.0,10.9041,10.9219,10.8952,10.8952,460485.0
2016-12-14 15:10:00,12.22,12.22,12.2,12.21,280347.0,10.8952,10.8952,10.8773,10.8862,280347.0
2016-12-14 15:15:00,12.21,12.21,12.19,12.21,428013.0,10.8862,10.8862,10.8684,10.8862,428013.0
2016-12-14 15:20:00,12.2,12.22,12.2,12.2,254292.0,10.8773,10.8952,10.8773,10.8773,254292.0
2016-12-14 15:25:00,12.2,12.22,12.2,12.21,269487.0,10.8773,10.8952,10.8773,10.8862,269487.0
2016-12-14 15:30:00,12.21,12.24,12.21,12.23,437070.0,10.8862,10.913,10.8862,10.9041,437070.0
2016-12-14 15:35:00,12.24,12.26,12.23,12.25,284385.0,10.913,10.9308,10.9041,10.9219,284385.0
2016-12-14 15:40:00,12.26,12.26,12.22,12.23,277062.0,10.9308,10.9308,10.8952,10.9041,277062.0
2016-12-14 15:45:00,12.23,12.23,12.19,12.19,689244.0,10.9041,10.9041,10.8684,10.8684,689244.0
2016-12-14 15:50:00,12.19,12.2,12.16,12.17,1180935.0,10.8684,10.8773,10.8417,10.8506,1180935.0
2016-12-14 15:55:00,12.17,12.17,12.15,12.16,1562163.0,10.8506,10.8506,10.8327,10.8417,1562163.0
2016-12-15 09:30:00,12.14,12.19,12.03,12.17,692700.0,10.8238,10.8684,10.7258,10.8506,692700.0
2016-12-15 09:35:00,12.17,12.18,12.13,12.14,525123.0,10.8506,10.8595,10.8149,10.8238,525123.0
2016-12-15 09:40:00,12.14,12.2,12.13,12.2,333246.0,10.8238,10.8773,10.8149,10.8773,333246.0
2016-12-15 09:45:00,12.19,12.21,12.17,12.19,232881.0,10.8684,10.8862,10.8506,10.8684,232881.0
2016-12-15 09:50:00,12.19,12.24,12.19,12.24,526311.0,10.8684,10.913,10.8684,10.913,526311.0
2016-12-15 09:55:00,12.24,12.26,12.23,12.26,578400.0,10.913,10.9308,10.9041,10.9308,578400.0
2016-12-15 10:00:00,12.26,12.32,12.26,12.28,525789.0,10.9308,10.9843,10.9308,10.9487,525789.0
2016-12-15 10:05:00,12.28,12.32,12.28,12.3,338022.0,10.9487,10.9843,10.9487,10.9665,338022.0
2016-12-15 10:10:00,12.3,12.3,12.26,12.28,335103.0,10.9665,10.9665,10.9308,10.9487,335103.0
2016-12-15 10:15:00,12.28,12.3,12.28,12.28,293199.0,10.9487,10.9665,10.9487,10.9487,293199.0
2016-12-15 10:20:00,12.28,12.28,12.26,12.28,180219.0,10.9487,10.9487,10.9308,10.9487,180219.0
2016-12-15 10:25:00,12.28,12.29,12.28,12.28,163158.0,10.9487,10.9576,10.9487,10.9487,163158.0
2016-12-15 10:30:00,12.28,12.33,12.28,12.33,210624.0,10.9487,10.9932,10.9487,10.9932,210624.0
2016-12-15 10:35:00,12.33,12.33,12.28,12.3,311790.0,10.9932,10.9932,10.9487,10.9665,311790.0
2016-12-15 10:40:00,12.3,12.3,12.28,12.28,217581.0,10.9665,10.9665,10.9487,10.9487,217581.0
2016-12-15 10:45:00,12.28,12.29,12.26,12.27,133779.0,10.9487,10.9576,10.9308,10.9397,133779.0
2016-12-15 10:50:00,12.27,12.27,12.25,12.25,637044.0,10.9397,10.9397,10.9219,10.9219,637044.0
2016-12-15 10:55:00,12.25,12.25,12.23,12.25,302886.0,10.9219,10.9219,10.9041,10.9219,302886.0
2016-12-15 11:00:00,12.25,12.27,12.25,12.27,381978.0,10.9219,10.9397,10.9219,10.9397,381978.0
2016-12-15 11:05:00,12.27,12.3,12.27,12.29,199971.0,10.9397,10.9665,10.9397,10.9576,199971.0
2016-12-15 11:10:00,12.29,12.31,12.29,12.3,229125.0,10.9576,10.9754,10.9576,10.9665,229125.0
2016-12-15 11:15:00,12.3,12.3,12.29,12.29,143724.0,10.9665,10.9665,10.9576,10.9576,143724.0
2016-12-15 11:20:00,12.29,12.3,12.27,12.27,209601.0,10.9576,10.9665,10.9397,10.9397,209601.0
2016-12-15 11:25:00,12.27,12.27,12.25,12.26,203337.0,10.9397,10.9397,10.9219,10.9308,203337.0
2016-12-15 11:30:00,12.26,12.26,12.24,12.24,238575.0,10.9308,10.9308,10.913,10.913,238575.0
2016-12-15 11:35:00,12.25,12.27,12.24,12.27,159888.0,10.9219,10.9397,10.913,10.9397,159888.0
2016-12-15 11:40:00,12.27,12.28,12.26,12.26,152838.0,10.9397,10.9487,10.9308,10.9308,152838.0
2016-12-15 11:45:00,12.26,12.26,12.24,12.25,209865.0,10.9308,10.9308,10.913,10.9219,209865.0
2016-12-15 11:50:00,12.25,12.25,12.24,12.25,143550.0,10.9219,10.9219,10.913,10.9219,143550.0
2016-12-15 11:55:00,12.24,12.24,12.22,12.22,215112.0,10.913,10.913,10.8952,10.8952,215112.0
2016-12-15 12:00:00,12.22,12.24,12.22,12.23,222936.0,10.8952,10.913,10.8952,10.9041,222936.0
2016-12-15 12:05:00,12.23,12.24,12.22,12.23,179154.0,10.9041,10.913,10.8952,10.9041,179154.0
2016-12-15 12:10:00,12.23,12.24,12.22,12.23,61047.0,10.9041,10.913,10.8952,10.9041,61047.0
2016-12-15 12:15:00,12.23,12.24,12.23,12.24,144234.0,10.9041,10.913,10.9041,10.913,144234.0
2016-12-15 12:20:00,12.24,12.24,12.23,12.23,101589.0,10.913,10.913,10.9041,10.9041,101589.0
2016-12-15 12:25:00,12.24,12.25,12.24,12.24,89643.0,10.913,10.9219,10.913,10.913,89643.0
2016-12-15 12:30:00,12.24,12.24,12.23,12.24,83376.0,10.913,10.913,10.9041,10.913,83376.0
2016-12-15 12:35:00,12.24,12.25,12.23,12.23,53277.0,10.913,10.9219,10.9041,10.9041,53277.0
2016-12-15 12:40:00,12.23,12.25,12.23,12.24,92847.0,10.9041,10.9219,10.9041,10.913,92847.0
2016-12-15 12:45:00,12.24,12.24,12.23,12.24,86538.0,10.913,10.913,10.9041,10.913,86538.0
2016-12-15 12:50:00,12.24,12.24,12.23,12.23,161883.0,10.913,10.913,10.9041,10.9041,161883.0
2016-12-15 12:55:00,12.23,12.25,12.22,12.25,86595.0,10.9041,10.9219,10.8952,10.9219,86595.0
2016-12-15 13:00:00,12.25,12.27,12.25,12.27,70227.0,10.9219,10.9397,10.9219,10.9397,70227.0
2016-12-15 13:05:00,12.27,12.27,12.26,12.26,140112.0,10.9397,10.9397,10.9308,10.9308,140112.0
2016-12-15 13:10:00,12.26,12.27,12.25,12.25,119928.0,10.9308,10.9397,10.9219,10.9219,119928.0
2016-12-15 13:15:00,12.26,12.27,12.25,12.27,128514.0,10.9308,10.9397,10.9219,10.9397,128514.0
2016-12-15 13:20:00,12.27,12.29,12.26,12.27,237549.0,10.9397,10.9576,10.9308,10.9397,237549.0
2016-12-15 13:25:00,12.28,12.28,12.27,12.28,113493.0,10.9487,10.9487,10.9397,10.9487,113493.0
2016-12-15 13:30:00,12.28,12.29,12.28,12.28,73209.0,10.9487,10.9576,10.9487,10.9487,73209.0
2016-12-15 13:35:00,12.28,12.28,12.26,12.26,121323.0,10.9487,10.9487,10.9308,10.9308,121323.0
2016-12-15 13:40:00,12.26,12.27,12.25,12.26,91113.0,10.9308,10.9397,10.9219,10.9308,91113.0
2016-12-15 13:45:00,12.26,12.26,12.23,12.24,125391.0,10.9308,10.9308,10.9041,10.913,125391.0
2016-12-15 13:50:00,12.24,12.26,12.22,12.23,304035.0,10.913,10.9308,10.8952,10.9041,304035.0
2016-12-15 13:55:00,12.23,12.24,12.21,12.22,192507.0,10.9041,10.913,10.8862,10.8952,192507.0
2016-12-15 14:00:00,12.22,12.22,12.2,12.21,97110.0,10.8952,10.8952,10.8773,10.8862,97110.0
2016-12-15 14:05:00,12.21,12.22,12.21,12.22,87807.0,10.8862,10.8952,10.8862,10.8952,87807.0
2016-12-15 14:10:00,12.21,12.23,12.21,12.22,80577.0,10.8862,10.9041,10.8862,10.8952,80577.0
2016-12-15 14:15:00,12.22,12.22,12.22,12.22,47793.0,10.8952,10.8952,10.8952,10.8952,47793.0
2016-12-15 14:20:00,12.22,12.22,12.2,12.2,134529.0,10.8952,10.8952,10.8773,10.8773,134529.0
2016-12-15 14:25:00,12.2,12.23,12.19,12.22,137784.0,10.8773,10.9041,10.8684,10.8952,137784.0
2016-12-15 14:30:00,12.22,12.23,12.21,12.22,561999.0,10.8952,10.9041,10.8862,10.8952,561999.0
2016-12-15 14:35:00,12.22,12.24,12.22,12.23,155916.0,10.8952,10.913,10.8952,10.9041,155916.0
2016-12-15 14:40:00,12.23,12.24,12.22,12.23,150474.0,10.9041,10.913,10.8952,10.9041,150474.0
2016-12-15 14:45:00,12.23,12.23,12.22,12.22,83922.0,10.9041,10.9041,10.8952,10.8952,83922.0
2016-12-15 14:50:00,12.22,12.24,12.22,12.23,133632.0,10.8952,10.913,10.8952,10.9041,133632.0
2016-12-15 14:55:00,12.23,12.24,12.23,12.23,155424.0,10.9041,10.913,10.9041,10.9041,155424.0
2016-12-15 15:00:00,12.23,12.25,12.22,12.24,209016.0,10.9041,10.9219,10.8952,10.913,209016.0
2016-12-15 15:05:00,12.24,12.25,12.24,12.24,96549.0,10.913,10.9219,10.913,10.913,96549.0
2016-12-15 15:10:00,12.24,12.24,12.23,12.24,279267.0,10.913,10.913,10.9041,10.913,279267.0
2016-12-15 15:15:00,12.24,12.25,12.22,12.23,373380.0,10.913,10.9219,10.8952,10.9041,373380.0
2016-12-15 15:20:00,12.23,12.25,12.23,12.24,223410.0,10.9041,10.9219,10.9041,10.913,223410.0
2016-12-15 15:25:00,12.25,12.25,12.24,12.24,217008.0,10.9219,10.9219,10.913,10.913,217008.0
2016-12-15 15:30:00,12.24,12.25,12.24,12.24,341445.0,10.913,10.9219,10.913,10.913,341445.0
2016-12-15 15:35:00,12.24,12.24,12.22,12.23,564636.0,10.913,10.913,10.8952,10.9041,564636.0
2016-12-15 15:40:00,12.22,12.23,12.21,12.21,386799.0,10.8952,10.9041,10.8862,10.8862,386799.0
2016-12-15 15:45:00,12.21,12.23,12.21,12.21,527571.0,10.8862,10.9041,10.8862,10.8862,527571.0
2016-12-15 15:50:00,12.21,12.23,12.21,12.23,544410.0,10.8862,10.9041,10.8862,10.9041,544410.0
2016-12-15 15:55:00,12.23,12.23,12.21,12.22,826812.0,10.9041,10.9041,10.8862,10.8952,826812.0
2016-12-16 09:30:00,12.2,12.23,12.08,12.14,5357811.0,10.8773,10.9041,10.7703,10.8238,5357811.0
2016-12-16 09:35:00,12.15,12.17,12.13,12.16,390885.0,10.8327,10.8506,10.8149,10.8417,390885.0
2016-12-16 09:40:00,12.16,12.17,12.12,12.15,397869.0,10.8417,10.8506,10.806,10.8327,397869.0
2016-12-16 09:45:00,12.15,12.18,12.15,12.16,215175.0,10.8327,10.8595,10.8327,10.8417,215175.0
2016-12-16 09:50:00,12.16,12.17,12.11,12.11,272946.0,10.8417,10.8506,10.7971,10.7971,272946.0
2016-12-16 09:55:00,12.11,12.13,12.11,12.12,242376.0,10.7971,10.8149,10.7971,10.806,242376.0
2016-12-16 10:00:00,12.12,12.13,12.07,12.08,310551.0,10.806,10.8149,10.7614,10.7703,310551.0
2016-12-16 10:05:00,12.08,12.09,12.07,12.08,229539.0,10.7703,10.7793,10.7614,10.7703,229539.0
2016-12-16 10:10:00,12.08,12.12,12.07,12.11,407283.0,10.7703,10.806,10.7614,10.7971,407283.0
2016-12-16 10:15:00,12.12,12.12,12.09,12.09,211494.0,10.806,10.806,10.7793,10.7793,211494.0
2016-12-16 10:20:00,12.09,12.09,12.07,12.07,230115.0,10.7793,10.7793,10.7614,10.7614,230115.0
2016-12-16 10:25:00,12.08,12.08,12.06,12.07,272139.0,10.7703,10.7703,10.7525,10.7614,272139.0
2016-12-16 10:30:00,12.08,12.1,12.07,12.09,191280.0,10.7703,10.7882,10.7614,10.7793,191280.0
2016-12-16 10:35:00,12.09,12.09,12.08,12.09,195264.0,10.7793,10.7793,10.7703,10.7793,195264.0
2016-12-16 10:40:00,12.09,12.1,12.09,12.09,208650.0,10.7793,10.7882,10.7793,10.7793,208650.0
2016-12-16 10:45:00,12.09,12.09,12.08,12.08,256248.0,10.7793,10.7793,10.7703,10.7703,256248.0
2016-12-16 10:50:00,12.08,12.08,12.05,12.05,193335.0,10.7703,10.7703,10.7436,10.7436,193335.0
2016-12-16 10:55:00,12.05,12.05,12.04,12.04,220449.0,10.7436,10.7436,10.7347,10.7347,220449.0
2016-12-16 11:00:00,12.04,12.05,12.02,12.02,401697.0,10.7347,10.7436,10.7168,10.7168,401697.0
2016-12-16 11:05:00,12.03,12.03,12.02,12.03,233706.0,10.7258,10.7258,10.7168,10.7258,233706.0
2016-12-16 11:10:00,12.03,12.05,12.02,12.03,380757.0,10.7258,10.7436,10.7168,10.7258,380757.0
2016-12-16 11:15:00,12.03,12.04,12.02,12.04,162102.0,10.7258,10.7347,10.7168,10.7347,162102.0
2016-12-16 11:20:00,12.03,12.04,12.01,12.01,145080.0,10.7258,10.7347,10.7079,10.7079,145080.0
2016-12-16 11:25:00,12.01,12.02,11.99,11.99,294903.0,10.7079,10.7168,10.6901,10.6901,294903.0
2016-12-16 11:30:00,11.99,12.0,11.98,11.99,248610.0,10.6901,10.699,10.6812,10.6901,248610.0
2016-12-16 11:35:00,11.99,12.02,11.99,12.02,201741.0,10.6901,10.7168,10.6901,10.7168,201741.0
2016-12-16 11:40:00,12.02,12.04,12.02,12.04,197037.0,10.7168,10.7347,10.7168,10.7347,197037.0
2016-12-16 11:45:00,12.04,12.04,12.03,12.04,112089.0,10.7347,10.7347,10.7258,10.7347,112089.0
2016-12-16 11:50:00,12.04,12.05,12.03,12.03,186825.0,10.7347,10.7436,10.7258,10.7258,186825.0
2016-12-16 11:55:00,12.03,12.05,12.03,12.03,172647.0,10.7258,10.7436,10.7258,10.7258,172647.0
2016-12-16 12:00:00,12.04,12.06,12.03,12.05,96975.0,10.7347,10.7525,10.7258,10.7436,96975.0
2016-12-16 12:05:00,12.05,12.07,12.05,12.06,122991.0,10.7436,10.7614,10.7436,10.7525,122991.0
2016-12-16 12:10:00,12.06,12.06,12.05,12.05,88080.0,10.7525,10.7525,10.7436,10.7436,88080.0
2016-12-16 12:15:00,12.05,12.06,12.03,12.03,151752.0,10.7436,10.7525,10.7258,10.7258,151752.0
2016-12-16 12:20:00,12.03,12.03,12.02,12.03,116115.0,10.7258,10.7258,10.7168,10.7258,116115.0
2016-12-16 12:25:00,12.03,12.04,12.03,12.03,187281.0,10.7258,10.7347,10.7258,10.7258,187281.0
2016-12-16 12:30:00,12.03,12.03,12.02,12.02,76659.0,10.7258,10.7258,10.7168,10.7168,76659.0
2016-12-16 12:35:00,12.03,12.04,12.02,12.03,61896.0,10.7258,10.7347,10.7168,10.7258,61896.0
2016-12-16 12:40:00,12.03,12.04,12.03,12.03,122412.0,10.7258,10.7347,10.7258,10.7258,122412.0
2016-12-16 12:45:00,12.03,12.03,12.02,12.02,133605.0,10.7258,10.7258,10.7168,10.7168,133605.0
2016-12-16 12:50:00,12.02,12.02,12.0,12.0,178542.0,10.7168,10.7168,10.699,10.699,178542.0
2016-12-16 12:55:00,12.0,12.01,12.0,12.01,278949.0,10.699,10.7079,10.699,10.7079,278949.0
2016-12-16 13:00:00,12.01,12.01,11.99,12.0,150168.0,10.7079,10.7079,10.6901,10.699,150168.0
2016-12-16 13:05:00,12.0,12.0,11.99,11.99,120390.0,10.699,10.699,10.6901,10.6901,120390.0
2016-12-16 13:10:00,11.99,12.0,11.98,11.98,126726.0,10.6901,10.699,10.6812,10.6812,126726.0
2016-12-16 13:15:00,11.98,11.99,11.98,11.99,62517.0,10.6812,10.6901,10.6812,10.6901,62517.0
2016-12-16 13:20:00,11.99,12.0,11.99,12.0,105786.0,10.6901,10.699,10.6901,10.699,105786.0
2016-12-16 13:25:00,12.0,12.0,11.98,11.98,287313.0,10.699,10.699,10.6812,10.6812,287313.0
2016-12-16 13:30:00,11.99,11.99,11.97,11.97,139956.0,10.6901,10.6901,10.6723,10.6723,139956.0
2016-12-16 13:35:00,11.98,11.98,11.96,11.96,228000.0,10.6812,10.6812,10.6633,10.6633,228000.0
2016-12-16 13:40:00,11.96,11.98,11.96,11.98,201888.0,10.6633,10.6812,10.6633,10.6812,201888.0
2016-12-16 13:45:00,11.98,11.98,11.97,11.97,102444.0,10.6812,10.6812,10.6723,10.6723,102444.0
2016-12-16 13:50:00,11.97,11.98,11.97,11.97,109113.0,10.6723,10.6812,10.6723,10.6723,109113.0
2016-12-16 13:55:00,11.97,11.98,11.97,11.97,154986.0,10.6723,10.6812,10.6723,10.6723,154986.0
2016-12-16 14:00:00,11.97,11.98,11.97,11.98,104613.0,10.6723,10.6812,10.6723,10.6812,104613.0
2016-12-16 14:05:00,11.98,11.99,11.97,11.99,120456.0,10.6812,10.6901,10.6723,10.6901,120456.0
2016-12-16 14:10:00,11.99,12.0,11.98,11.99,189888.0,10.6901,10.699,10.6812,10.6901,189888.0
2016-12-16 14:15:00,11.99,11.99,11.98,11.98,116043.0,10.6901,10.6901,10.6812,10.6812,116043.0
2016-12-16 14:20:00,11.98,12.0,11.98,11.99,147522.0,10.6812,10.699,10.6812,10.6901,147522.0
2016-12-16 14:25:00,11.99,12.0,11.99,12.0,120966.0,10.6901,10.699,10.6901,10.699,120966.0
2016-12-16 14:30:00,12.0,12.01,11.99,12.0,116322.0,10.699,10.7079,10.6901,10.699,116322.0
2016-12-16 14:35:00,12.0,12.01,12.0,12.0,133365.0,10.699,10.7079,10.699,10.699,133365.0
2016-12-16 14:40:00,12.0,12.01,12.0,12.01,92913.0,10.699,10.7079,10.699,10.7079,92913.0
2016-12-16 14:45:00,12.01,12.01,12.0,12.01,258834.0,10.7079,10.7079,10.699,10.7079,258834.0
2016-12-16 14:50:00,12.01,12.02,12.01,12.02,212058.0,10.7079,10.7168,10.7079,10.7168,212058.0
2016-12-16 14:55:00,12.01,12.03,12.01,12.02,123405.0,10.7079,10.7258,10.7079,10.7168,123405.0
2016-12-16 15:00:00,12.02,12.03,12.02,12.02,93780.0,10.7168,10.7258,10.7168,10.7168,93780.0
2016-12-16 15:05:00,12.02,12.04,12.02,12.02,191289.0,10.7168,10.7347,10.7168,10.7168,191289.0
2016-12-16 15:10:00,12.02,12.03,12.01,12.03,165984.0,10.7168,10.7258,10.7079,10.7258,165984.0
2016-12-16 15:15:00,12.02,12.03,12.02,12.02,112131.0,10.7168,10.7258,10.7168,10.7168,112131.0
2016-12-16 15:20:00,12.02,12.03,12.02,12.03,190866.0,10.7168,10.7258,10.7168,10.7258,190866.0
2016-12-16 15:25:00,12.03,12.03,12.02,12.03,178635.0,10.7258,10.7258,10.7168,10.7258,178635.0
2016-12-16 15:30:00,12.03,12.03,12.02,12.03,352593.0,10.7258,10.7258,10.7168,10.7258,352593.0
2016-12-16 15:35:00,12.03,12.04,12.02,12.02,244992.0,10.7258,10.7347,10.7168,10.7168,244992.0
2016-12-16 15:40:00,12.02,12.03,12.01,12.01,276111.0,10.7168,10.7258,10.7079,10.7079,276111.0
2016-12-16 15:45:00,12.01,12.04,12.01,12.04,465459.0,10.7079,10.7347,10.7079,10.7347,465459.0
2016-12-16 15:50:00,12.04,12.04,12.0,12.02,948087.0,10.7347,10.7347,10.699,10.7168,948087.0
2016-12-16 15:55:00,12.02,12.02,12.0,12.01,1776735.0,10.7168,10.7168,10.699,10.7079,1776735.0
2016-12-19 09:30:00,12.06,12.08,11.99,12.03,405519.0,10.7525,10.7703,10.6901,10.7258,405519.0
2016-12-19 09:35:00,12.03,12.08,12.03,12.08,194748.0,10.7258,10.7703,10.7258,10.7703,194748.0
2016-12-19 09:40:00,12.08,12.1,12.07,12.08,166818.0,10.7703,10.7882,10.7614,10.7703,166818.0
2016-12-19 09:45:00,12.08,12.09,12.06,12.07,209787.0,10.7703,10.7793,10.7525,10.7614,209787.0
2016-12-19 09:50:00,12.06,12.07,12.05,12.06,134235.0,10.7525,10.7614,10.7436,10.7525,134235.0
2016-12-19 09:55:00,12.06,12.08,12.05,12.08,140676.0,10.7525,10.7703,10.7436,10.7703,140676.0
2016-12-19 10:00:00,12.08,12.08,12.05,12.06,178584.0,10.7703,10.7703,10.7436,10.7525,178584.0
2016-12-19 10:05:00,12.06,12.08,12.06,12.07,66273.0,10.7525,10.7703,10.7525,10.7614,66273.0
2016-12-19 10:10:00,12.07,12.08,12.07,12.07,53637.0,10.7614,10.7703,10.7614,10.7614,53637.0
2016-12-19 10:15:00,12.07,12.08,12.07,12.08,105534.0,10.7614,10.7703,10.7614,10.7703,105534.0
2016-12-19 10:20:00,12.08,12.08,12.06,12.07,95055.0,10.7703,10.7703,10.7525,10.7614,95055.0
2016-12-19 10:25:00,12.07,12.08,12.06,12.06,119046.0,10.7614,10.7703,10.7525,10.7525,119046.0
2016-12-19 10:30:00,12.06,12.09,12.06,12.08,117306.0,10.7525,10.7793,10.7525,10.7703,117306.0
2016-12-19 10:35:00,12.07,12.09,12.07,12.08,116028.0,10.7614,10.7793,10.7614,10.7703,116028.0
2016-12-19 10:40:00,12.08,12.09,12.08,12.08,118977.0,10.7703,10.7793,10.7703,10.7703,118977.0
2016-12-19 10:45:00,12.09,12.09,12.08,12.09,112053.0,10.7793,10.7793,10.7703,10.7793,112053.0
2016-12-19 10:50:00,12.09,12.1,12.08,12.08,69957.0,10.7793,10.7882,10.7703,10.7703,69957.0
2016-12-19 10:55:00,12.09,12.09,12.08,12.08,59169.0,10.7793,10.7793,10.7703,10.7703,59169.0
2016-12-19 11:00:00,12.08,12.09,12.07,12.08,155205.0,10.7703,10.7793,10.7614,10.7703,155205.0
2016-12-19 11:05:00,12.08,12.08,12.07,12.08,98775.0,10.7703,10.7703,10.7614,10.7703,98775.0
2016-12-19 11:10:00,12.08,12.08,12.06,12.06,71241.0,10.7703,10.7703,10.7525,10.7525,71241.0
2016-12-19 11:15:00,12.06,12.07,12.06,12.06,179499.0,10.7525,10.7614,10.7525,10.7525,179499.0
2016-12-19 11:20:00,12.06,12.06,12.04,12.04,315798.0,10.7525,10.7525,10.7347,10.7347,315798.0
2016-12-19 11:25:00,12.04,12.04,12.03,12.03,191808.0,10.7347,10.7347,10.7258,10.7258,191808.0
2016-12-19 11:30:00,12.03,12.04,12.02,12.02,76074.0,10.7258,10.7347,10.7168,10.7168,76074.0
2016-12-19 11:35:00,12.02,12.03,12.02,12.03,86634.0,10.7168,10.7258,10.7168,10.7258,86634.0
2016-12-19 11:40:00,12.02,12.04,12.02,12.04,86115.0,10.7168,10.7347,10.7168,10.7347,86115.0
2016-12-19 11:45:00,12.03,12.04,12.01,12.02,129840.0,10.7258,10.7347,10.7079,10.7168,129840.0
2016-12-19 11:50:00,12.02,12.02,12.01,12.02,60159.0,10.7168,10.7168,10.7079,10.7168,60159.0
2016-12-19 11:55:00,12.02,12.03,12.01,12.01,68127.0,10.7168,10.7258,10.7079,10.7079,68127.0
2016-12-19 12:00:00,12.01,12.03,12.0,12.03,134589.0,10.7079,10.7258,10.699,10.7258,134589.0
2016-12-19 12:05:00,12.03,12.04,12.02,12.04,66699.0,10.7258,10.7347,10.7168,10.7347,66699.0
2016-12-19 12:10:00,12.04,12.04,12.02,12.03,54780.0,10.7347,10.7347,10.7168,10.7258,54780.0
2016-12-19 12:15:00,12.03,12.05,12.03,12.05,85287.0,10.7258,10.7436,10.7258,10.7436,85287.0
2016-12-19 12:20:00,12.05,12.05,12.04,12.05,118098.0,10.7436,10.7436,10.7347,10.7436,118098.0
2016-12-19 12:25:00,12.05,12.05,12.03,12.03,55212.0,10.7436,10.7436,10.7258,10.7258,55212.0
2016-12-19 12:30:00,12.03,12.04,12.03,12.03,118191.0,10.7258,10.7347,10.7258,10.7258,118191.0
2016-12-19 12:35:00,12.03,12.03,12.03,12.03,57777.0,10.7258,10.7258,10.7258,10.7258,57777.0
2016-12-19 12:40:00,12.03,12.04,12.03,12.04,82794.0,10.7258,10.7347,10.7258,10.7347,82794.0
2016-12-19 12:45:00,12.04,12.04,12.03,12.04,62040.0,10.7347,10.7347,10.7258,10.7347,62040.0
2016-12-19 12:50:00,12.04,12.05,12.03,12.05,66612.0,10.7347,10.7436,10.7258,10.7436,66612.0
2016-12-19 12:55:00,12.05,12.05,12.04,12.05,52671.0,10.7436,10.7436,10.7347,10.7436,52671.0
2016-12-19 13:00:00,12.05,12.06,12.04,12.05,72714.0,10.7436,10.7525,10.7347,10.7436,72714.0
2016-12-19 13:05:00,12.05,12.05,12.04,12.05,88944.0,10.7436,10.7436,10.7347,10.7436,88944.0
2016-12-19 13:10:00,12.04,12.05,12.04,12.04,31656.0,10.7347,10.7436,10.7347,10.7347,31656.0
2016-12-19 13:15:00,12.04,12.05,12.04,12.04,90984.0,10.7347,10.7436,10.7347,10.7347,90984.0
2016-12-19 13:20:00,12.04,12.05,12.04,12.05,91659.0,10.7347,10.7436,10.7347,10.7436,91659.0
2016-12-19 13:25:00,12.05,12.05,12.04,12.05,102456.0,10.7436,10.7436,10.7347,10.7436,102456.0
2016-12-19 13:30:00,12.05,12.06,12.04,12.05,99573.0,10.7436,10.7525,10.7347,10.7436,99573.0
2016-12-19 13:35:00,12.05,12.05,12.04,12.05,68820.0,10.7436,10.7436,10.7347,10.7436,68820.0
2016-12-19 13:40:00,12.04,12.05,12.04,12.05,73701.0,10.7347,10.7436,10.7347,10.7436,73701.0
2016-12-19 13:45:00,12.04,12.05,12.04,12.05,58881.0,10.7347,10.7436,10.7347,10.7436,58881.0
2016-12-19 13:50:00,12.05,12.06,12.05,12.06,84462.0,10.7436,10.7525,10.7436,10.7525,84462.0
2016-12-19 13:55:00,12.06,12.07,12.06,12.06,52527.0,10.7525,10.7614,10.7525,10.7525,52527.0
2016-12-19 14:00:00,12.06,12.06,12.05,12.05,75480.0,10.7525,10.7525,10.7436,10.7436,75480.0
2016-12-19 14:05:00,12.05,12.06,12.05,12.06,111204.0,10.7436,10.7525,10.7436,10.7525,111204.0
2016-12-19 14:10:00,12.06,12.07,12.06,12.06,110694.0,10.7525,10.7614,10.7525,10.7525,110694.0
2016-12-19 14:15:00,12.07,12.07,12.06,12.06,66492.0,10.7614,10.7614,10.7525,10.7525,66492.0
2016-12-19 14:20:00,12.06,12.06,12.06,12.06,107865.0,10.7525,10.7525,10.7525,10.7525,107865.0
2016-12-19 14:25:00,12.06,12.06,12.05,12.05,138396.0,10.7525,10.7525,10.7436,10.7436,138396.0
2016-12-19 14:30:00,12.05,12.05,12.03,12.04,364476.0,10.7436,10.7436,10.7258,10.7347,364476.0
2016-12-19 14:35:00,12.03,12.04,12.03,12.04,146028.0,10.7258,10.7347,10.7258,10.7347,146028.0
2016-12-19 14:40:00,12.04,12.04,12.03,12.03,126666.0,10.7347,10.7347,10.7258,10.7258,126666.0
2016-12-19 14:45:00,12.03,12.04,12.03,12.03,186189.0,10.7258,10.7347,10.7258,10.7258,186189.0
2016-12-19 14:50:00,12.03,12.05,12.03,12.04,219141.0,10.7258,10.7436,10.7258,10.7347,219141.0
2016-12-19 14:55:00,12.04,12.04,12.03,12.04,92616.0,10.7347,10.7347,10.7258,10.7347,92616.0
2016-12-19 15:00:00,12.04,12.05,12.03,12.05,124161.0,10.7347,10.7436,10.7258,10.7436,124161.0
2016-12-19 15:05:00,12.05,12.05,12.04,12.05,84819.0,10.7436,10.7436,10.7347,10.7436,84819.0
2016-12-19 15:10:00,12.05,12.05,12.04,12.04,107805.0,10.7436,10.7436,10.7347,10.7347,107805.0
2016-12-19 15:15:00,12.05,12.05,12.04,12.04,100704.0,10.7436,10.7436,10.7347,10.7347,100704.0
2016-12-19 15:20:00,12.04,12.04,12.03,12.04,122352.0,10.7347,10.7347,10.7258,10.7347,122352.0
2016-12-19 15:25:00,12.04,12.05,12.04,12.05,101373.0,10.7347,10.7436,10.7347,10.7436,101373.0
2016-12-19 15:30:00,12.05,12.06,12.05,12.05,148002.0,10.7436,10.7525,10.7436,10.7436,148002.0
2016-12-19 15:35:00,12.05,12.06,12.05,12.05,176694.0,10.7436,10.7525,10.7436,10.7436,176694.0
2016-12-19 15:40:00,12.05,12.05,12.04,12.04,213363.0,10.7436,10.7436,10.7347,10.7347,213363.0
2016-12-19 15:45:00,12.05,12.05,12.04,12.04,273957.0,10.7436,10.7436,10.7347,10.7347,273957.0
2016-12-19 15:50:00,12.04,12.06,12.04,12.06,446637.0,10.7347,10.7525,10.7347,10.7525,446637.0
2016-12-19 15:55:00,12.06,12.08,12.06,12.08,1084185.0,10.7525,10.7703,10.7525,10.7703,1084185.0
2016-12-20 09:30:00,12.14,12.18,12.12,12.16,414621.0,10.8238,10.8595,10.806,10.8417,414621.0
2016-12-20 09:35:00,12.16,12.19,12.14,12.15,262791.0,10.8417,10.8684,10.8238,10.8327,262791.0
2016-12-20 09:40:00,12.15,12.15,12.13,12.15,202857.0,10.8327,10.8327,10.8149,10.8327,202857.0
2016-12-20 09:45:00,12.15,12.16,12.13,12.15,180435.0,10.8327,10.8417,10.8149,10.8327,180435.0
2016-12-20 09:50:00,12.14,12.16,12.14,12.16,280941.0,10.8238,10.8417,10.8238,10.8417,280941.0
2016-12-20 09:55:00,12.16,12.17,12.15,12.17,125628.0,10.8417,10.8506,10.8327,10.8506,125628.0
2016-12-20 10:00:00,12.17,12.2,12.17,12.18,408096.0,10.8506,10.8773,10.8506,10.8595,408096.0
2016-12-20 10:05:00,12.18,12.21,12.18,12.2,182598.0,10.8595,10.8862,10.8595,10.8773,182598.0
2016-12-20 10:10:00,12.2,12.21,12.19,12.2,211695.0,10.8773,10.8862,10.8684,10.8773,211695.0
2016-12-20 10:15:00,12.2,12.2,12.18,12.19,98265.0,10.8773,10.8773,10.8595,10.8684,98265.0
2016-12-20 10:20:00,12.19,12.19,12.18,12.19,131766.0,10.8684,10.8684,10.8595,10.8684,131766.0
2016-12-20 10:25:00,12.19,12.19,12.18,12.19,72645.0,10.8684,10.8684,10.8595,10.8684,72645.0
2016-12-20 10:30:00,12.19,12.2,12.19,12.2,236025.0,10.8684,10.8773,10.8684,10.8773,236025.0
2016-12-20 10:35:00,12.2,12.21,12.19,12.21,140703.0,10.8773,10.8862,10.8684,10.8862,140703.0
2016-12-20 10:40:00,12.21,12.21,12.19,12.19,147093.0,10.8862,10.8862,10.8684,10.8684,147093.0
2016-12-20 10:45:00,12.19,12.2,12.19,12.2,99435.0,10.8684,10.8773,10.8684,10.8773,99435.0
2016-12-20 10:50:00,12.2,12.2,12.18,12.19,90261.0,10.8773,10.8773,10.8595,10.8684,90261.0
2016-12-20 10:55:00,12.19,12.19,12.17,12.17,79461.0,10.8684,10.8684,10.8506,10.8506,79461.0
2016-12-20 11:00:00,12.17,12.18,12.17,12.18,129369.0,10.8506,10.8595,10.8506,10.8595,129369.0
2016-12-20 11:05:00,12.17,12.18,12.17,12.17,145476.0,10.8506,10.8595,10.8506,10.8506,145476.0
2016-12-20 11:10:00,12.17,12.18,12.17,12.17,127707.0,10.8506,10.8595,10.8506,10.8506,127707.0
2016-12-20 11:15:00,12.17,12.17,12.16,12.17,251040.0,10.8506,10.8506,10.8417,10.8506,251040.0
2016-12-20 11:20:00,12.16,12.17,12.15,12.16,112377.0,10.8417,10.8506,10.8327,10.8417,112377.0
2016-12-20 11:25:00,12.16,12.16,12.14,12.15,134271.0,10.8417,10.8417,10.8238,10.8327,134271.0
2016-12-20 11:30:00,12.15,12.16,12.15,12.16,130494.0,10.8327,10.8417,10.8327,10.8417,130494.0
2016-12-20 11:35:00,12.16,12.16,12.15,12.15,184734.0,10.8417,10.8417,10.8327,10.8327,184734.0
2016-12-20 11:40:00,12.15,12.16,12.15,12.16,105660.0,10.8327,10.8417,10.8327,10.8417,105660.0
2016-12-20 11:45:00,12.16,12.16,12.15,12.16,64095.0,10.8417,10.8417,10.8327,10.8417,64095.0
2016-12-20 11:50:00,12.16,12.16,12.14,12.15,249489.0,10.8417,10.8417,10.8238,10.8327,249489.0
2016-12-20 11:55:00,12.15,12.16,12.15,12.16,129120.0,10.8327,10.8417,10.8327,10.8417,129120.0
2016-12-20 12:00:00,12.16,12.16,12.14,12.16,156564.0,10.8417,10.8417,10.8238,10.8417,156564.0
2016-12-20 12:05:00,12.15,12.16,12.15,12.15,106845.0,10.8327,10.8417,10.8327,10.8327,106845.0
2016-12-20 12:10:00,12.15,12.16,12.15,12.15,93657.0,10.8327,10.8417,10.8327,10.8327,93657.0
2016-12-20 12:15:00,12.16,12.16,12.15,12.15,184875.0,10.8417,10.8417,10.8327,10.8327,184875.0
2016-12-20 12:20:00,12.15,12.16,12.15,12.16,58923.0,10.8327,10.8417,10.8327,10.8417,58923.0
2016-12-20 12:25:00,12.16,12.17,12.16,12.16,36675.0,10.8417,10.8506,10.8417,10.8417,36675.0
2016-12-20 12:30:00,12.17,12.17,12.16,12.16,89355.0,10.8506,10.8506,10.8417,10.8417,89355.0
2016-12-20 12:35:00,12.16,12.16,12.15,12.15,17808.0,10.8417,10.8417,10.8327,10.8327,17808.0
2016-12-20 12:40:00,12.16,12.16,12.15,12.16,48612.0,10.8417,10.8417,10.8327,10.8417,48612.0
2016-12-20 12:45:00,12.16,12.16,12.16,12.16,54972.0,10.8417,10.8417,10.8417,10.8417,54972.0
2016-12-20 12:50:00,12.16,12.16,12.15,12.16,114216.0,10.8417,10.8417,10.8327,10.8417,114216.0
2016-12-20 12:55:00,12.16,12.16,12.15,12.16,21396.0,10.8417,10.8417,10.8327,10.8417,21396.0
2016-12-20 13:00:00,12.16,12.16,12.15,12.16,95919.0,10.8417,10.8417,10.8327,10.8417,95919.0
2016-12-20 13:05:00,12.16,12.16,12.15,12.16,32016.0,10.8417,10.8417,10.8327,10.8417,32016.0
2016-12-20 13:10:00,12.16,12.16,12.15,12.16,75291.0,10.8417,10.8417,10.8327,10.8417,75291.0
2016-12-20 13:15:00,12.16,12.16,12.14,12.14,26787.0,10.8417,10.8417,10.8238,10.8238,26787.0
2016-12-20 13:20:00,12.15,12.15,12.14,12.14,85161.0,10.8327,10.8327,10.8238,10.8238,85161.0
2016-12-20 13:25:00,12.14,12.15,12.14,12.15,94755.0,10.8238,10.8327,10.8238,10.8327,94755.0
2016-12-20 13:30:00,12.15,12.16,12.15,12.15,82770.0,10.8327,10.8417,10.8327,10.8327,82770.0
2016-12-20 13:35:00,12.15,12.15,12.15,12.15,40365.0,10.8327,10.8327,10.8327,10.8327,40365.0
2016-12-20 13:40:00,12.15,12.16,12.14,12.16,88881.0,10.8327,10.8417,10.8238,10.8417,88881.0
2016-12-20 13:45:00,12.16,12.17,12.15,12.17,44103.0,10.8417,10.8506,10.8327,10.8506,44103.0
2016-12-20 13:50:00,12.17,12.17,12.16,12.17,44085.0,10.8506,10.8506,10.8417,10.8506,44085.0
2016-12-20 13:55:00,12.17,12.18,12.16,12.18,64647.0,10.8506,10.8595,10.8417,10.8595,64647.0
2016-12-20 14:00:00,12.18,12.18,12.17,12.17,106029.0,10.8595,10.8595,10.8506,10.8506,106029.0
2016-12-20 14:05:00,12.17,12.17,12.17,12.17,88101.0,10.8506,10.8506,10.8506,10.8506,88101.0
2016-12-20 14:10:00,12.17,12.17,12.17,12.17,39210.0,10.8506,10.8506,10.8506,10.8506,39210.0
2016-12-20 14:15:00,12.17,12.18,12.16,12.18,153042.0,10.8506,10.8595,10.8417,10.8595,153042.0
2016-12-20 14:20:00,12.18,12.18,12.17,12.18,153636.0,10.8595,10.8595,10.8506,10.8595,153636.0
2016-12-20 14:25:00,12.18,12.18,12.17,12.18,117708.0,10.8595,10.8595,10.8506,10.8595,117708.0
2016-12-20 14:30:00,12.18,12.18,12.17,12.17,189642.0,10.8595,10.8595,10.8506,10.8506,189642.0
2016-12-20 14:35:00,12.16,12.18,12.16,12.18,71436.0,10.8417,10.8595,10.8417,10.8595,71436.0
2016-12-20 14:40:00,12.17,12.19,12.17,12.18,92310.0,10.8506,10.8684,10.8506,10.8595,92310.0
2016-12-20 14:45:00,12.18,12.18,12.18,12.18,50217.0,10.8595,10.8595,10.8595,10.8595,50217.0
2016-12-20 14:50:00,12.18,12.19,12.18,12.19,82623.0,10.8595,10.8684,10.8595,10.8684,82623.0
2016-12-20 14:55:00,12.18,12.19,12.17,12.17,114846.0,10.8595,10.8684,10.8506,10.8506,114846.0
2016-12-20 15:00:00,12.17,12.18,12.17,12.17,92733.0,10.8506,10.8595,10.8506,10.8506,92733.0
2016-12-20 15:05:00,12.17,12.18,12.17,12.18,74010.0,10.8506,10.8595,10.8506,10.8595,74010.0
2016-12-20 15:10:00,12.18,12.18,12.17,12.18,164835.0,10.8595,10.8595,10.8506,10.8595,164835.0
2016-12-20 15:15:00,12.18,12.19,12.18,12.19,113400.0,10.8595,10.8684,10.8595,10.8684,113400.0
2016-12-20 15:20:00,12.19,12.19,12.18,12.19,167688.0,10.8684,10.8684,10.8595,10.8684,167688.0
2016-12-20 15:25:00,12.18,12.2,12.18,12.19,141963.0,10.8595,10.8773,10.8595,10.8684,141963.0
2016-12-20 15:30:00,12.19,12.21,12.19,12.21,179232.0,10.8684,10.8862,10.8684,10.8862,179232.0
2016-12-20 15:35:00,12.2,12.21,12.2,12.21,171660.0,10.8773,10.8862,10.8773,10.8862,171660.0
2016-12-20 15:40:00,12.21,12.21,12.2,12.2,288561.0,10.8862,10.8862,10.8773,10.8773,288561.0
2016-12-20 15:45:00,12.2,12.2,12.19,12.2,286500.0,10.8773,10.8773,10.8684,10.8773,286500.0
2016-12-20 15:50:00,12.2,12.21,12.2,12.2,582336.0,10.8773,10.8862,10.8773,10.8773,582336.0
2016-12-20 15:55:00,12.2,12.21,12.2,12.21,621501.0,10.8773,10.8862,10.8773,10.8862,621501.0
2016-12-21 09:30:00,12.21,12.23,12.17,12.22,371604.0,10.8862,10.9041,10.8506,10.8952,371604.0
2016-12-21 09:35:00,12.22,12.23,12.19,12.19,74685.0,10.8952,10.9041,10.8684,10.8684,74685.0
2016-12-21 09:40:00,12.19,12.21,12.19,12.2,85908.0,10.8684,10.8862,10.8684,10.8773,85908.0
2016-12-21 09:45:00,12.2,12.21,12.19,12.2,105972.0,10.8773,10.8862,10.8684,10.8773,105972.0
2016-12-21 09:50:00,12.19,12.2,12.19,12.19,290118.0,10.8684,10.8773,10.8684,10.8684,290118.0
2016-12-21 09:55:00,12.19,12.2,12.18,12.18,138765.0,10.8684,10.8773,10.8595,10.8595,138765.0
2016-12-21 10:00:00,12.18,12.2,12.18,12.2,246225.0,10.8595,10.8773,10.8595,10.8773,246225.0
2016-12-21 10:05:00,12.2,12.22,12.19,12.21,190665.0,10.8773,10.8952,10.8684,10.8862,190665.0
2016-12-21 10:10:00,12.21,12.21,12.19,12.21,139425.0,10.8862,10.8862,10.8684,10.8862,139425.0
2016-12-21 10:15:00,12.21,12.24,12.21,12.23,285861.0,10.8862,10.913,10.8862,10.9041,285861.0
2016-12-21 10:20:00,12.23,12.24,12.22,12.23,87234.0,10.9041,10.913,10.8952,10.9041,87234.0
2016-12-21 10:25:00,12.23,12.23,12.22,12.23,48255.0,10.9041,10.9041,10.8952,10.9041,48255.0
2016-12-21 10:30:00,12.22,12.22,12.2,12.21,139035.0,10.8952,10.8952,10.8773,10.8862,139035.0
2016-12-21 10:35:00,12.22,12.23,12.22,12.23,445335.0,10.8952,10.9041,10.8952,10.9041,445335.0
2016-12-21 10:40:00,12.23,12.27,12.23,12.27,183201.0,10.9041,10.9397,10.9041,10.9397,183201.0
2016-12-21 10:45:00,12.27,12.27,12.25,12.25,85902.0,10.9397,10.9397,10.9219,10.9219,85902.0
2016-12-21 10:50:00,12.25,12.25,12.24,12.24,71403.0,10.9219,10.9219,10.913,10.913,71403.0
2016-12-21 10:55:00,12.24,12.25,12.24,12.24,142422.0,10.913,10.9219,10.913,10.913,142422.0
2016-12-21 11:00:00,12.24,12.25,12.23,12.25,145137.0,10.913,10.9219,10.9041,10.9219,145137.0
2016-12-21 11:05:00,12.25,12.26,12.25,12.26,103671.0,10.9219,10.9308,10.9219,10.9308,103671.0
2016-12-21 11:10:00,12.26,12.27,12.25,12.26,186324.0,10.9308,10.9397,10.9219,10.9308,186324.0
2016-12-21 11:15:00,12.26,12.28,12.26,12.27,126396.0,10.9308,10.9487,10.9308,10.9397,126396.0
2016-12-21 11:20:00,12.28,12.28,12.26,12.27,118056.0,10.9487,10.9487,10.9308,10.9397,118056.0
2016-12-21 11:25:00,12.27,12.28,12.27,12.27,160779.0,10.9397,10.9487,10.9397,10.9397,160779.0
2016-12-21 11:30:00,12.28,12.28,12.27,12.27,97500.0,10.9487,10.9487,10.9397,10.9397,97500.0
2016-12-21 11:35:00,12.27,12.28,12.26,12.27,142107.0,10.9397,10.9487,10.9308,10.9397,142107.0
2016-12-21 11:40:00,12.27,12.28,12.26,12.28,212925.0,10.9397,10.9487,10.9308,10.9487,212925.0
2016-12-21 11:45:00,12.28,12.28,12.27,12.28,132597.0,10.9487,10.9487,10.9397,10.9487,132597.0
2016-12-21 11:50:00,12.28,12.28,12.26,12.26,85356.0,10.9487,10.9487,10.9308,10.9308,85356.0
2016-12-21 11:55:00,12.26,12.27,12.26,12.27,106611.0,10.9308,10.9397,10.9308,10.9397,106611.0
2016-12-21 12:00:00,12.27,12.27,12.27,12.27,72672.0,10.9397,10.9397,10.9397,10.9397,72672.0
2016-12-21 12:05:00,12.27,12.27,12.27,12.27,88758.0,10.9397,10.9397,10.9397,10.9397,88758.0
2016-12-21 12:10:00,12.27,12.27,12.26,12.27,123234.0,10.9397,10.9397,10.9308,10.9397,123234.0
2016-12-21 12:15:00,12.27,12.27,12.27,12.27,57717.0,10.9397,10.9397,10.9397,10.9397,57717.0
2016-12-21 12:20:00,12.27,12.27,12.27,12.27,62739.0,10.9397,10.9397,10.9397,10.9397,62739.0
2016-12-21 12:25:00,12.27,12.28,12.26,12.27,80748.0,10.9397,10.9487,10.9308,10.9397,80748.0
2016-12-21 12:30:00,12.28,12.28,12.27,12.27,196422.0,10.9487,10.9487,10.9397,10.9397,196422.0
2016-12-21 12:35:00,12.27,12.28,12.26,12.28,211452.0,10.9397,10.9487,10.9308,10.9487,211452.0
2016-12-21 12:40:00,12.28,12.28,12.26,12.27,135441.0,10.9487,10.9487,10.9308,10.9397,135441.0
2016-12-21 12:45:00,12.26,12.27,12.26,12.26,118299.0,10.9308,10.9397,10.9308,10.9308,118299.0
2016-12-21 12:50:00,12.26,12.27,12.26,12.26,128235.0,10.9308,10.9397,10.9308,10.9308,128235.0
2016-12-21 12:55:00,12.26,12.26,12.25,12.25,113580.0,10.9308,10.9308,10.9219,10.9219,113580.0
2016-12-21 13:00:00,12.25,12.26,12.25,12.26,119937.0,10.9219,10.9308,10.9219,10.9308,119937.0
2016-12-21 13:05:00,12.26,12.26,12.24,12.25,92625.0,10.9308,10.9308,10.913,10.9219,92625.0
2016-12-21 13:10:00,12.25,12.25,12.23,12.23,390315.0,10.9219,10.9219,10.9041,10.9041,390315.0
2016-12-21 13:15:00,12.23,12.24,12.23,12.24,102825.0,10.9041,10.913,10.9041,10.913,102825.0
2016-12-21 13:20:00,12.24,12.24,12.23,12.23,58230.0,10.913,10.913,10.9041,10.9041,58230.0
2016-12-21 13:25:00,12.23,12.24,12.23,12.23,134385.0,10.9041,10.913,10.9041,10.9041,134385.0
2016-12-21 13:30:00,12.23,12.25,12.23,12.24,197223.0,10.9041,10.9219,10.9041,10.913,197223.0
2016-12-21 13:35:00,12.24,12.25,12.23,12.25,91194.0,10.913,10.9219,10.9041,10.9219,91194.0
2016-12-21 13:40:00,12.25,12.25,12.25,12.25,114102.0,10.9219,10.9219,10.9219,10.9219,114102.0
2016-12-21 13:45:00,12.25,12.25,12.24,12.24,100407.0,10.9219,10.9219,10.913,10.913,100407.0
2016-12-21 13:50:00,12.24,12.24,12.23,12.23,83685.0,10.913,10.913,10.9041,10.9041,83685.0
2016-12-21 13:55:00,12.23,12.24,12.23,12.23,106740.0,10.9041,10.913,10.9041,10.9041,106740.0
2016-12-21 14:00:00,12.23,12.24,12.23,12.24,54879.0,10.9041,10.913,10.9041,10.913,54879.0
2016-12-21 14:05:00,12.24,12.24,12.23,12.23,152775.0,10.913,10.913,10.9041,10.9041,152775.0
2016-12-21 14:10:00,12.23,12.24,12.22,12.23,165432.0,10.9041,10.913,10.8952,10.9041,165432.0
2016-12-21 14:15:00,12.22,12.23,12.21,12.21,111312.0,10.8952,10.9041,10.8862,10.8862,111312.0
2016-12-21 14:20:00,12.21,12.23,12.21,12.22,197742.0,10.8862,10.9041,10.8862,10.8952,197742.0
2016-12-21 14:25:00,12.23,12.23,12.22,12.22,114579.0,10.9041,10.9041,10.8952,10.8952,114579.0
2016-12-21 14:30:00,12.22,12.23,12.22,12.23,142512.0,10.8952,10.9041,10.8952,10.9041,142512.0
2016-12-21 14:35:00,12.23,12.23,12.22,12.22,75993.0,10.9041,10.9041,10.8952,10.8952,75993.0
2016-12-21 14:40:00,12.22,12.22,12.21,12.22,133731.0,10.8952,10.8952,10.8862,10.8952,133731.0
2016-12-21 14:45:00,12.21,12.22,12.2,12.2,116223.0,10.8862,10.8952,10.8773,10.8773,116223.0
2016-12-21 14:50:00,12.2,12.21,12.2,12.21,109770.0,10.8773,10.8862,10.8773,10.8862,109770.0
2016-12-21 14:55:00,12.21,12.21,12.21,12.21,43422.0,10.8862,10.8862,10.8862,10.8862,43422.0
2016-12-21 15:00:00,12.21,12.21,12.2,12.2,163200.0,10.8862,10.8862,10.8773,10.8773,163200.0
2016-12-21 15:05:00,12.2,12.21,12.2,12.2,160812.0,10.8773,10.8862,10.8773,10.8773,160812.0
2016-12-21 15:10:00,12.2,12.2,12.2,12.2,199863.0,10.8773,10.8773,10.8773,10.8773,199863.0
2016-12-21 15:15:00,12.2,12.2,12.19,12.19,86592.0,10.8773,10.8773,10.8684,10.8684,86592.0
2016-12-21 15:20:00,12.2,12.2,12.19,12.19,73287.0,10.8773,10.8773,10.8684,10.8684,73287.0
2016-12-21 15:25:00,12.19,12.2,12.19,12.19,145647.0,10.8684,10.8773,10.8684,10.8684,145647.0
2016-12-21 15:30:00,12.19,12.19,12.19,12.19,145662.0,10.8684,10.8684,10.8684,10.8684,145662.0
2016-12-21 15:35:00,12.19,12.19,12.18,12.19,223308.0,10.8684,10.8684,10.8595,10.8684,223308.0
2016-12-21 15:40:00,12.19,12.19,12.18,12.19,199104.0,10.8684,10.8684,10.8595,10.8684,199104.0
2016-12-21 15:45:00,12.19,12.19,12.18,12.18,226365.0,10.8684,10.8684,10.8595,10.8595,226365.0
2016-12-21 15:50:00,12.18,12.19,12.18,12.18,389061.0,10.8595,10.8684,10.8595,10.8595,389061.0
2016-12-21 15:55:00,12.18,12.18,12.17,12.17,997452.0,10.8595,10.8595,10.8506,10.8506,997452.0
2016-12-22 09:30:00,12.13,12.17,12.08,12.12,387822.0,10.8149,10.8506,10.7703,10.806,387822.0
2016-12-22 09:35:00,12.12,12.14,12.11,12.13,128949.0,10.806,10.8238,10.7971,10.8149,128949.0
2016-12-22 09:40:00,12.13,12.14,12.12,12.13,103140.0,10.8149,10.8238,10.806,10.8149,103140.0
2016-12-22 09:45:00,12.13,12.14,12.13,12.13,133101.0,10.8149,10.8238,10.8149,10.8149,133101.0
2016-12-22 09:50:00,12.13,12.15,12.12,12.15,134436.0,10.8149,10.8327,10.806,10.8327,134436.0
2016-12-22 09:55:00,12.15,12.18,12.15,12.17,120372.0,10.8327,10.8595,10.8327,10.8506,120372.0
2016-12-22 10:00:00,12.17,12.17,12.16,12.17,118626.0,10.8506,10.8506,10.8417,10.8506,118626.0
2016-12-22 10:05:00,12.17,12.17,12.15,12.16,112716.0,10.8506,10.8506,10.8327,10.8417,112716.0
2016-12-22 10:10:00,12.15,12.16,12.15,12.16,114693.0,10.8327,10.8417,10.8327,10.8417,114693.0
2016-12-22 10:15:00,12.16,12.18,12.15,12.17,104592.0,10.8417,10.8595,10.8327,10.8506,104592.0
2016-12-22 10:20:00,12.17,12.2,12.17,12.19,156201.0,10.8506,10.8773,10.8506,10.8684,156201.0
2016-12-22 10:25:00,12.19,12.2,12.18,12.19,197274.0,10.8684,10.8773,10.8595,10.8684,197274.0
2016-12-22 10:30:00,12.19,12.2,12.19,12.2,110775.0,10.8684,10.8773,10.8684,10.8773,110775.0
2016-12-22 10:35:00,12.19,12.21,12.19,12.2,114261.0,10.8684,10.8862,10.8684,10.8773,114261.0
2016-12-22 10:40:00,12.2,12.2,12.19,12.19,195354.0,10.8773,10.8773,10.8684,10.8684,195354.0
2016-12-22 10:45:00,12.19,12.2,12.18,12.2,319080.0,10.8684,10.8773,10.8595,10.8773,319080.0
2016-12-22 10:50:00,12.19,12.2,12.17,12.18,249297.0,10.8684,10.8773,10.8506,10.8595,249297.0
2016-12-22 10:55:00,12.18,12.18,12.17,12.17,452394.0,10.8595,10.8595,10.8506,10.8506,452394.0
2016-12-22 11:00:00,12.17,12.17,12.16,12.16,149310.0,10.8506,10.8506,10.8417,10.8417,149310.0
2016-12-22 11:05:00,12.16,12.16,12.15,12.16,128724.0,10.8417,10.8417,10.8327,10.8417,128724.0
2016-12-22 11:10:00,12.16,12.17,12.16,12.17,113175.0,10.8417,10.8506,10.8417,10.8506,113175.0
2016-12-22 11:15:00,12.16,12.17,12.16,12.17,79593.0,10.8417,10.8506,10.8417,10.8506,79593.0
2016-12-22 11:20:00,12.16,12.18,12.16,12.17,129198.0,10.8417,10.8595,10.8417,10.8506,129198.0
2016-12-22 11:25:00,12.17,12.17,12.15,12.16,158208.0,10.8506,10.8506,10.8327,10.8417,158208.0
2016-12-22 11:30:00,12.16,12.17,12.14,12.14,180900.0,10.8417,10.8506,10.8238,10.8238,180900.0
2016-12-22 11:35:00,12.14,12.15,12.13,12.14,131811.0,10.8238,10.8327,10.8149,10.8238,131811.0
2016-12-22 11:40:00,12.13,12.14,12.13,12.13,125607.0,10.8149,10.8238,10.8149,10.8149,125607.0
2016-12-22 11:45:00,12.13,12.13,12.12,12.12,138528.0,10.8149,10.8149,10.806,10.806,138528.0
2016-12-22 11:50:00,12.12,12.13,12.12,12.12,112146.0,10.806,10.8149,10.806,10.806,112146.0
2016-12-22 11:55:00,12.12,12.12,12.11,12.12,185211.0,10.806,10.806,10.7971,10.806,185211.0
2016-12-22 12:00:00,12.12,12.12,12.11,12.12,68301.0,10.806,10.806,10.7971,10.806,68301.0
2016-12-22 12:05:00,12.12,12.12,12.11,12.11,55296.0,10.806,10.806,10.7971,10.7971,55296.0
2016-12-22 12:10:00,12.11,12.12,12.11,12.11,100584.0,10.7971,10.806,10.7971,10.7971,100584.0
2016-12-22 12:15:00,12.11,12.11,12.11,12.11,36156.0,10.7971,10.7971,10.7971,10.7971,36156.0
2016-12-22 12:20:00,12.11,12.11,12.11,12.11,128556.0,10.7971,10.7971,10.7971,10.7971,128556.0
2016-12-22 12:25:00,12.11,12.12,12.11,12.11,132282.0,10.7971,10.806,10.7971,10.7971,132282.0
2016-12-22 12:30:00,12.11,12.12,12.11,12.12,316584.0,10.7971,10.806,10.7971,10.806,316584.0
2016-12-22 12:35:00,12.12,12.13,12.12,12.13,347538.0,10.806,10.8149,10.806,10.8149,347538.0
2016-12-22 12:40:00,12.13,12.14,12.12,12.13,129954.0,10.8149,10.8238,10.806,10.8149,129954.0
2016-12-22 12:45:00,12.13,12.14,12.13,12.14,77016.0,10.8149,10.8238,10.8149,10.8238,77016.0
2016-12-22 12:50:00,12.14,12.15,12.13,12.14,63531.0,10.8238,10.8327,10.8149,10.8238,63531.0
2016-12-22 12:55:00,12.14,12.15,12.14,12.14,66729.0,10.8238,10.8327,10.8238,10.8238,66729.0
2016-12-22 13:00:00,12.14,12.15,12.14,12.15,95490.0,10.8238,10.8327,10.8238,10.8327,95490.0
2016-12-22 13:05:00,12.15,12.15,12.15,12.15,111603.0,10.8327,10.8327,10.8327,10.8327,111603.0
2016-12-22 13:10:00,12.15,12.15,12.14,12.15,56523.0,10.8327,10.8327,10.8238,10.8327,56523.0
2016-12-22 13:15:00,12.15,12.15,12.14,12.14,82743.0,10.8327,10.8327,10.8238,10.8238,82743.0
2016-12-22 13:20:00,12.14,12.15,12.14,12.14,165048.0,10.8238,10.8327,10.8238,10.8238,165048.0
2016-12-22 13:25:00,12.15,12.15,12.14,12.15,109599.0,10.8327,10.8327,10.8238,10.8327,109599.0
2016-12-22 13:30:00,12.15,12.15,12.14,12.15,149142.0,10.8327,10.8327,10.8238,10.8327,149142.0
2016-12-22 13:35:00,12.15,12.16,12.15,12.16,99903.0,10.8327,10.8417,10.8327,10.8417,99903.0
2016-12-22 13:40:00,12.16,12.17,12.15,12.16,205404.0,10.8417,10.8506,10.8327,10.8417,205404.0
2016-12-22 13:45:00,12.16,12.17,12.15,12.15,338874.0,10.8417,10.8506,10.8327,10.8327,338874.0
2016-12-22 13:50:00,12.16,12.16,12.15,12.16,132516.0,10.8417,10.8417,10.8327,10.8417,132516.0
2016-12-22 13:55:00,12.16,12.17,12.16,12.16,94353.0,10.8417,10.8506,10.8417,10.8417,94353.0
2016-12-22 14:00:00,12.17,12.17,12.16,12.17,154398.0,10.8506,10.8506,10.8417,10.8506,154398.0
2016-12-22 14:05:00,12.17,12.17,12.16,12.17,268752.0,10.8506,10.8506,10.8417,10.8506,268752.0
2016-12-22 14:10:00,12.16,12.17,12.16,12.16,82584.0,10.8417,10.8506,10.8417,10.8417,82584.0
2016-12-22 14:15:00,12.16,12.18,12.16,12.18,197013.0,10.8417,10.8595,10.8417,10.8595,197013.0
2016-12-22 14:20:00,12.17,12.18,12.16,12.17,129630.0,10.8506,10.8595,10.8417,10.8506,129630.0
2016-12-22 14:25:00,12.17,12.18,12.17,12.18,80061.0,10.8506,10.8595,10.8506,10.8595,80061.0
2016-12-22 14:30:00,12.18,12.18,12.17,12.17,170493.0,10.8595,10.8595,10.8506,10.8506,170493.0
2016-12-22 14:35:00,12.17,12.18,12.17,12.17,134601.0,10.8506,10.8595,10.8506,10.8506,134601.0
2016-12-22 14:40:00,12.17,12.18,12.16,12.17,151005.0,10.8506,10.8595,10.8417,10.8506,151005.0
2016-12-22 14:45:00,12.17,12.17,12.16,12.17,69630.0,10.8506,10.8506,10.8417,10.8506,69630.0
2016-12-22 14:50:00,12.17,12.17,12.16,12.17,67887.0,10.8506,10.8506,10.8417,10.8506,67887.0
2016-12-22 14:55:00,12.17,12.18,12.17,12.18,95262.0,10.8506,10.8595,10.8506,10.8595,95262.0
2016-12-22 15:00:00,12.18,12.21,12.18,12.2,427278.0,10.8595,10.8862,10.8595,10.8773,427278.0
2016-12-22 15:05:00,12.2,12.21,12.19,12.2,124620.0,10.8773,10.8862,10.8684,10.8773,124620.0
2016-12-22 15:10:00,12.2,12.21,12.19,12.21,122193.0,10.8773,10.8862,10.8684,10.8862,122193.0
2016-12-22 15:15:00,12.2,12.22,12.2,12.22,200859.0,10.8773,10.8952,10.8773,10.8952,200859.0
2016-12-22 15:20:00,12.22,12.22,12.21,12.22,170649.0,10.8952,10.8952,10.8862,10.8952,170649.0
2016-12-22 15:25:00,12.22,12.23,12.21,12.22,118158.0,10.8952,10.9041,10.8862,10.8952,118158.0
2016-12-22 15:30:00,12.22,12.22,12.22,12.22,214473.0,10.8952,10.8952,10.8952,10.8952,214473.0
2016-12-22 15:35:00,12.22,12.23,12.22,12.23,149229.0,10.8952,10.9041,10.8952,10.9041,149229.0
2016-12-22 15:40:00,12.23,12.23,12.22,12.23,223344.0,10.9041,10.9041,10.8952,10.9041,223344.0
2016-12-22 15:45:00,12.23,12.23,12.22,12.23,285261.0,10.9041,10.9041,10.8952,10.9041,285261.0
2016-12-22 15:50:00,12.23,12.23,12.23,12.23,393285.0,10.9041,10.9041,10.9041,10.9041,393285.0
2016-12-22 15:55:00,12.23,12.23,12.22,12.23,893031.0,10.9041,10.9041,10.8952,10.9041,893031.0
2016-12-23 09:30:00,12.23,12.27,12.22,12.24,253572.0,10.9041,10.9397,10.8952,10.913,253572.0
2016-12-23 09:35:00,12.24,12.24,12.21,12.22,98055.0,10.913,10.913,10.8862,10.8952,98055.0
2016-12-23 09:40:00,12.22,12.23,12.21,12.22,93453.0,10.8952,10.9041,10.8862,10.8952,93453.0
2016-12-23 09:45:00,12.23,12.23,12.2,12.21,83016.0,10.9041,10.9041,10.8773,10.8862,83016.0
2016-12-23 09:50:00,12.21,12.22,12.2,12.21,65547.0,10.8862,10.8952,10.8773,10.8862,65547.0
2016-12-23 09:55:00,12.21,12.23,12.21,12.22,94992.0,10.8862,10.9041,10.8862,10.8952,94992.0
2016-12-23 10:00:00,12.22,12.24,12.21,12.23,69525.0,10.8952,10.913,10.8862,10.9041,69525.0
2016-12-23 10:05:00,12.24,12.24,12.22,12.23,41538.0,10.913,10.913,10.8952,10.9041,41538.0
2016-12-23 10:10:00,12.23,12.24,12.22,12.23,61707.0,10.9041,10.913,10.8952,10.9041,61707.0
2016-12-23 10:15:00,12.23,12.23,12.22,12.22,63294.0,10.9041,10.9041,10.8952,10.8952,63294.0
2016-12-23 10:20:00,12.22,12.22,12.21,12.22,38190.0,10.8952,10.8952,10.8862,10.8952,38190.0
2016-12-23 10:25:00,12.22,12.22,12.2,12.22,58416.0,10.8952,10.8952,10.8773,10.8952,58416.0
2016-12-23 10:30:00,12.22,12.22,12.21,12.22,46026.0,10.8952,10.8952,10.8862,10.8952,46026.0
2016-12-23 10:35:00,12.22,12.23,12.21,12.21,50124.0,10.8952,10.9041,10.8862,10.8862,50124.0
2016-12-23 10:40:00,12.21,12.21,12.2,12.2,110229.0,10.8862,10.8862,10.8773,10.8773,110229.0
2016-12-23 10:45:00,12.2,12.21,12.19,12.2,59277.0,10.8773,10.8862,10.8684,10.8773,59277.0
2016-12-23 10:50:00,12.2,12.2,12.19,12.19,63711.0,10.8773,10.8773,10.8684,10.8684,63711.0
2016-12-23 10:55:00,12.19,12.2,12.18,12.19,128928.0,10.8684,10.8773,10.8595,10.8684,128928.0
2016-12-23 11:00:00,12.19,12.19,12.19,12.19,42531.0,10.8684,10.8684,10.8684,10.8684,42531.0
2016-12-23 11:05:00,12.19,12.2,12.19,12.19,125238.0,10.8684,10.8773,10.8684,10.8684,125238.0
2016-12-23 11:10:00,12.19,12.2,12.18,12.18,120018.0,10.8684,10.8773,10.8595,10.8595,120018.0
2016-12-23 11:15:00,12.19,12.2,12.18,12.19,75981.0,10.8684,10.8773,10.8595,10.8684,75981.0
2016-12-23 11:20:00,12.19,12.22,12.19,12.22,73962.0,10.8684,10.8952,10.8684,10.8952,73962.0
2016-12-23 11:25:00,12.22,12.24,12.21,12.23,64167.0,10.8952,10.913,10.8862,10.9041,64167.0
2016-12-23 11:30:00,12.23,12.24,12.22,12.23,61926.0,10.9041,10.913,10.8952,10.9041,61926.0
2016-12-23 11:35:00,12.24,12.24,12.23,12.24,53931.0,10.913,10.913,10.9041,10.913,53931.0
2016-12-23 11:40:00,12.23,12.24,12.22,12.22,96828.0,10.9041,10.913,10.8952,10.8952,96828.0
2016-12-23 11:45:00,12.22,12.23,12.22,12.22,151068.0,10.8952,10.9041,10.8952,10.8952,151068.0
2016-12-23 11:50:00,12.22,12.22,12.21,12.21,53232.0,10.8952,10.8952,10.8862,10.8862,53232.0
2016-12-23 11:55:00,12.21,12.22,12.21,12.22,56376.0,10.8862,10.8952,10.8862,10.8952,56376.0
2016-12-23 12:00:00,12.22,12.22,12.21,12.21,56301.0,10.8952,10.8952,10.8862,10.8862,56301.0
2016-12-23 12:05:00,12.21,12.22,12.21,12.22,37674.0,10.8862,10.8952,10.8862,10.8952,37674.0
2016-12-23 12:10:00,12.22,12.22,12.21,12.22,49620.0,10.8952,10.8952,10.8862,10.8952,49620.0
2016-12-23 12:15:00,12.22,12.22,12.21,12.21,45654.0,10.8952,10.8952,10.8862,10.8862,45654.0
2016-12-23 12:20:00,12.21,12.22,12.21,12.21,47103.0,10.8862,10.8952,10.8862,10.8862,47103.0
2016-12-23 12:25:00,12.21,12.22,12.21,12.22,35370.0,10.8862,10.8952,10.8862,10.8952,35370.0
2016-12-23 12:30:00,12.22,12.23,12.22,12.22,53271.0,10.8952,10.9041,10.8952,10.8952,53271.0
2016-12-23 12:35:00,12.22,12.23,12.22,12.23,29676.0,10.8952,10.9041,10.8952,10.9041,29676.0
2016-12-23 12:40:00,12.23,12.24,12.22,12.24,48501.0,10.9041,10.913,10.8952,10.913,48501.0
2016-12-23 12:45:00,12.24,12.24,12.23,12.24,30711.0,10.913,10.913,10.9041,10.913,30711.0
2016-12-23 12:50:00,12.24,12.24,12.24,12.24,31944.0,10.913,10.913,10.913,10.913,31944.0
2016-12-23 12:55:00,12.24,12.25,12.24,12.25,59310.0,10.913,10.9219,10.913,10.9219,59310.0
2016-12-23 13:00:00,12.25,12.25,12.25,12.25,13788.0,10.9219,10.9219,10.9219,10.9219,13788.0
2016-12-23 13:05:00,12.25,12.25,12.25,12.25,33636.0,10.9219,10.9219,10.9219,10.9219,33636.0
2016-12-23 13:10:00,12.25,12.25,12.23,12.23,206532.0,10.9219,10.9219,10.9041,10.9041,206532.0
2016-12-23 13:15:00,12.23,12.24,12.23,12.24,45810.0,10.9041,10.913,10.9041,10.913,45810.0
2016-12-23 13:20:00,12.24,12.24,12.23,12.24,35154.0,10.913,10.913,10.9041,10.913,35154.0
2016-12-23 13:25:00,12.24,12.24,12.23,12.23,46524.0,10.913,10.913,10.9041,10.9041,46524.0
2016-12-23 13:30:00,12.24,12.24,12.23,12.24,29880.0,10.913,10.913,10.9041,10.913,29880.0
2016-12-23 13:35:00,12.24,12.24,12.23,12.23,102549.0,10.913,10.913,10.9041,10.9041,102549.0
2016-12-23 13:40:00,12.23,12.24,12.23,12.23,44346.0,10.9041,10.913,10.9041,10.9041,44346.0
2016-12-23 13:45:00,12.23,12.24,12.23,12.24,51819.0,10.9041,10.913,10.9041,10.913,51819.0
2016-12-23 13:50:00,12.24,12.24,12.23,12.24,32472.0,10.913,10.913,10.9041,10.913,32472.0
2016-12-23 13:55:00,12.24,12.25,12.23,12.24,66351.0,10.913,10.9219,10.9041,10.913,66351.0
2016-12-23 14:00:00,12.24,12.25,12.24,12.24,31110.0,10.913,10.9219,10.913,10.913,31110.0
2016-12-23 14:05:00,12.24,12.25,12.24,12.25,25323.0,10.913,10.9219,10.913,10.9219,25323.0
2016-12-23 14:10:00,12.25,12.25,12.24,12.24,66429.0,10.9219,10.9219,10.913,10.913,66429.0
2016-12-23 14:15:00,12.24,12.25,12.24,12.24,37893.0,10.913,10.9219,10.913,10.913,37893.0
2016-12-23 14:20:00,12.24,12.24,12.23,12.24,42675.0,10.913,10.913,10.9041,10.913,42675.0
2016-12-23 14:25:00,12.24,12.24,12.24,12.24,10872.0,10.913,10.913,10.913,10.913,10872.0
2016-12-23 14:30:00,12.24,12.24,12.23,12.24,52887.0,10.913,10.913,10.9041,10.913,52887.0
2016-12-23 14:35:00,12.24,12.25,12.24,12.25,59799.0,10.913,10.9219,10.913,10.9219,59799.0
2016-12-23 14:40:00,12.25,12.26,12.25,12.25,67338.0,10.9219,10.9308,10.9219,10.9219,67338.0
2016-12-23 14:45:00,12.25,12.25,12.25,12.25,40125.0,10.9219,10.9219,10.9219,10.9219,40125.0
2016-12-23 14:50:00,12.24,12.25,12.24,12.24,37338.0,10.913,10.9219,10.913,10.913,37338.0
2016-12-23 14:55:00,12.24,12.25,12.24,12.24,58701.0,10.913,10.9219,10.913,10.913,58701.0
2016-12-23 15:00:00,12.24,12.24,12.23,12.23,33075.0,10.913,10.913,10.9041,10.9041,33075.0
2016-12-23 15:05:00,12.23,12.24,12.23,12.23,11865.0,10.9041,10.913,10.9041,10.9041,11865.0
2016-12-23 15:10:00,12.23,12.24,12.23,12.23,71685.0,10.9041,10.913,10.9041,10.9041,71685.0
2016-12-23 15:15:00,12.23,12.24,12.23,12.23,42147.0,10.9041,10.913,10.9041,10.9041,42147.0
2016-12-23 15:20:00,12.23,12.24,12.23,12.23,49074.0,10.9041,10.913,10.9041,10.9041,49074.0
2016-12-23 15:25:00,12.23,12.24,12.22,12.22,52893.0,10.9041,10.913,10.8952,10.8952,52893.0
2016-12-23 15:30:00,12.22,12.23,12.22,12.23,137883.0,10.8952,10.9041,10.8952,10.9041,137883.0
2016-12-23 15:35:00,12.23,12.23,12.22,12.22,72699.0,10.9041,10.9041,10.8952,10.8952,72699.0
2016-12-23 15:40:00,12.22,12.23,12.22,12.23,118527.0,10.8952,10.9041,10.8952,10.9041,118527.0
2016-12-23 15:45:00,12.23,12.23,12.22,12.22,66933.0,10.9041,10.9041,10.8952,10.8952,66933.0
2016-12-23 15:50:00,12.22,12.23,12.21,12.22,219615.0,10.8952,10.9041,10.8862,10.8952,219615.0
2016-12-23 15:55:00,12.22,12.23,12.21,12.22,609789.0,10.8952,10.9041,10.8862,10.8952,609789.0
2016-12-27 09:30:00,12.27,12.27,12.21,12.25,157293.0,10.9397,10.9397,10.8862,10.9219,157293.0
2016-12-27 09:35:00,12.25,12.27,12.25,12.26,69156.0,10.9219,10.9397,10.9219,10.9308,69156.0
2016-12-27 09:40:00,12.26,12.27,12.25,12.26,182172.0,10.9308,10.9397,10.9219,10.9308,182172.0
2016-12-27 09:45:00,12.26,12.31,12.26,12.3,285714.0,10.9308,10.9754,10.9308,10.9665,285714.0
2016-12-27 09:50:00,12.3,12.33,12.3,12.31,124608.0,10.9665,10.9932,10.9665,10.9754,124608.0
2016-12-27 09:55:00,12.31,12.32,12.3,12.3,144993.0,10.9754,10.9843,10.9665,10.9665,144993.0
2016-12-27 10:00:00,12.3,12.31,12.3,12.3,104277.0,10.9665,10.9754,10.9665,10.9665,104277.0
2016-12-27 10:05:00,12.3,12.3,12.29,12.29,122088.0,10.9665,10.9665,10.9576,10.9576,122088.0
2016-12-27 10:10:00,12.29,12.29,12.28,12.28,84426.0,10.9576,10.9576,10.9487,10.9487,84426.0
2016-12-27 10:15:00,12.28,12.29,12.27,12.27,65871.0,10.9487,10.9576,10.9397,10.9397,65871.0
2016-12-27 10:20:00,12.28,12.29,12.27,12.28,76764.0,10.9487,10.9576,10.9397,10.9487,76764.0
2016-12-27 10:25:00,12.28,12.29,12.27,12.28,71211.0,10.9487,10.9576,10.9397,10.9487,71211.0
2016-12-27 10:30:00,12.28,12.29,12.28,12.28,80946.0,10.9487,10.9576,10.9487,10.9487,80946.0
2016-12-27 10:35:00,12.28,12.28,12.27,12.27,66453.0,10.9487,10.9487,10.9397,10.9397,66453.0
2016-12-27 10:40:00,12.28,12.28,12.26,12.28,55149.0,10.9487,10.9487,10.9308,10.9487,55149.0
2016-12-27 10:45:00,12.28,12.28,12.27,12.27,118434.0,10.9487,10.9487,10.9397,10.9397,118434.0
2016-12-27 10:50:00,12.27,12.28,12.27,12.27,86568.0,10.9397,10.9487,10.9397,10.9397,86568.0
2016-12-27 10:55:00,12.28,12.28,12.27,12.28,86166.0,10.9487,10.9487,10.9397,10.9487,86166.0
2016-12-27 11:00:00,12.28,12.29,12.28,12.28,68076.0,10.9487,10.9576,10.9487,10.9487,68076.0
2016-12-27 11:05:00,12.28,12.29,12.28,12.29,66804.0,10.9487,10.9576,10.9487,10.9576,66804.0
2016-12-27 11:10:00,12.29,12.29,12.28,12.29,59037.0,10.9576,10.9576,10.9487,10.9576,59037.0
2016-12-27 11:15:00,12.29,12.3,12.29,12.3,70164.0,10.9576,10.9665,10.9576,10.9665,70164.0
2016-12-27 11:20:00,12.3,12.3,12.3,12.3,63864.0,10.9665,10.9665,10.9665,10.9665,63864.0
2016-12-27 11:25:00,12.3,12.3,12.29,12.3,123900.0,10.9665,10.9665,10.9576,10.9665,123900.0
2016-12-27 11:30:00,12.3,12.31,12.3,12.3,69324.0,10.9665,10.9754,10.9665,10.9665,69324.0
2016-12-27 11:35:00,12.3,12.32,12.3,12.32,99042.0,10.9665,10.9843,10.9665,10.9843,99042.0
2016-12-27 11:40:00,12.31,12.32,12.3,12.31,77772.0,10.9754,10.9843,10.9665,10.9754,77772.0
2016-12-27 11:45:00,12.31,12.31,12.3,12.3,79248.0,10.9754,10.9754,10.9665,10.9665,79248.0
2016-12-27 11:50:00,12.31,12.31,12.3,12.31,69777.0,10.9754,10.9754,10.9665,10.9754,69777.0
2016-12-27 11:55:00,12.31,12.32,12.3,12.31,82110.0,10.9754,10.9843,10.9665,10.9754,82110.0
2016-12-27 12:00:00,12.31,12.32,12.31,12.31,63405.0,10.9754,10.9843,10.9754,10.9754,63405.0
2016-12-27 12:05:00,12.31,12.31,12.31,12.31,56751.0,10.9754,10.9754,10.9754,10.9754,56751.0
2016-12-27 12:10:00,12.31,12.32,12.31,12.31,35367.0,10.9754,10.9843,10.9754,10.9754,35367.0
2016-12-27 12:15:00,12.31,12.32,12.3,12.31,81549.0,10.9754,10.9843,10.9665,10.9754,81549.0
2016-12-27 12:20:00,12.31,12.32,12.3,12.31,49347.0,10.9754,10.9843,10.9665,10.9754,49347.0
2016-12-27 12:25:00,12.3,12.31,12.3,12.31,45510.0,10.9665,10.9754,10.9665,10.9754,45510.0
2016-12-27 12:30:00,12.31,12.31,12.3,12.3,95172.0,10.9754,10.9754,10.9665,10.9665,95172.0
2016-12-27 12:35:00,12.3,12.3,12.29,12.3,33606.0,10.9665,10.9665,10.9576,10.9665,33606.0
2016-12-27 12:40:00,12.3,12.3,12.28,12.29,170154.0,10.9665,10.9665,10.9487,10.9576,170154.0
2016-12-27 12:45:00,12.29,12.29,12.28,12.29,58227.0,10.9576,10.9576,10.9487,10.9576,58227.0
2016-12-27 12:50:00,12.29,12.29,12.28,12.29,49608.0,10.9576,10.9576,10.9487,10.9576,49608.0
2016-12-27 12:55:00,12.28,12.3,12.28,12.3,57426.0,10.9487,10.9665,10.9487,10.9665,57426.0
2016-12-27 13:00:00,12.3,12.3,12.29,12.3,118230.0,10.9665,10.9665,10.9576,10.9665,118230.0
2016-12-27 13:05:00,12.3,12.3,12.3,12.3,38505.0,10.9665,10.9665,10.9665,10.9665,38505.0
2016-12-27 13:10:00,12.3,12.3,12.29,12.3,51786.0,10.9665,10.9665,10.9576,10.9665,51786.0
2016-12-27 13:15:00,12.3,12.3,12.29,12.29,65256.0,10.9665,10.9665,10.9576,10.9576,65256.0
2016-12-27 13:20:00,12.29,12.29,12.28,12.29,33075.0,10.9576,10.9576,10.9487,10.9576,33075.0
2016-12-27 13:25:00,12.29,12.29,12.28,12.29,36777.0,10.9576,10.9576,10.9487,10.9576,36777.0
2016-12-27 13:30:00,12.29,12.29,12.29,12.29,26649.0,10.9576,10.9576,10.9576,10.9576,26649.0
2016-12-27 13:35:00,12.29,12.3,12.29,12.3,46554.0,10.9576,10.9665,10.9576,10.9665,46554.0
2016-12-27 13:40:00,12.3,12.3,12.3,12.3,19761.0,10.9665,10.9665,10.9665,10.9665,19761.0
2016-12-27 13:45:00,12.3,12.3,12.29,12.3,50532.0,10.9665,10.9665,10.9576,10.9665,50532.0
2016-12-27 13:50:00,12.29,12.3,12.29,12.3,48447.0,10.9576,10.9665,10.9576,10.9665,48447.0
2016-12-27 13:55:00,12.3,12.3,12.29,12.3,87510.0,10.9665,10.9665,10.9576,10.9665,87510.0
2016-12-27 14:00:00,12.3,12.3,12.3,12.3,75114.0,10.9665,10.9665,10.9665,10.9665,75114.0
2016-12-27 14:05:00,12.3,12.3,12.3,12.3,28500.0,10.9665,10.9665,10.9665,10.9665,28500.0
2016-12-27 14:10:00,12.3,12.3,12.3,12.3,31152.0,10.9665,10.9665,10.9665,10.9665,31152.0
2016-12-27 14:15:00,12.3,12.32,12.3,12.31,77442.0,10.9665,10.9843,10.9665,10.9754,77442.0
2016-12-27 14:20:00,12.31,12.32,12.31,12.32,35349.0,10.9754,10.9843,10.9754,10.9843,35349.0
2016-12-27 14:25:00,12.32,12.32,12.31,12.32,82215.0,10.9843,10.9843,10.9754,10.9843,82215.0
2016-12-27 14:30:00,12.32,12.33,12.32,12.32,74730.0,10.9843,10.9932,10.9843,10.9843,74730.0
2016-12-27 14:35:00,12.32,12.32,12.32,12.32,32403.0,10.9843,10.9843,10.9843,10.9843,32403.0
2016-12-27 14:40:00,12.32,12.32,12.32,12.32,18306.0,10.9843,10.9843,10.9843,10.9843,18306.0
2016-12-27 14:45:00,12.32,12.33,12.32,12.33,78810.0,10.9843,10.9932,10.9843,10.9932,78810.0
2016-12-27 14:50:00,12.33,12.33,12.32,12.32,75984.0,10.9932,10.9932,10.9843,10.9843,75984.0
2016-12-27 14:55:00,12.32,12.32,12.31,12.31,90390.0,10.9843,10.9843,10.9754,10.9754,90390.0
2016-12-27 15:00:00,12.31,12.32,12.31,12.31,47907.0,10.9754,10.9843,10.9754,10.9754,47907.0
2016-12-27 15:05:00,12.31,12.31,12.31,12.31,22152.0,10.9754,10.9754,10.9754,10.9754,22152.0
2016-12-27 15:10:00,12.31,12.31,12.31,12.31,21363.0,10.9754,10.9754,10.9754,10.9754,21363.0
2016-12-27 15:15:00,12.31,12.31,12.3,12.3,259254.0,10.9754,10.9754,10.9665,10.9665,259254.0
2016-12-27 15:20:00,12.3,12.3,12.3,12.3,41385.0,10.9665,10.9665,10.9665,10.9665,41385.0
2016-12-27 15:25:00,12.3,12.3,12.3,12.3,36660.0,10.9665,10.9665,10.9665,10.9665,36660.0
2016-12-27 15:30:00,12.3,12.3,12.29,12.3,91230.0,10.9665,10.9665,10.9576,10.9665,91230.0
2016-12-27 15:35:00,12.3,12.3,12.29,12.3,93453.0,10.9665,10.9665,10.9576,10.9665,93453.0
2016-12-27 15:40:00,12.3,12.32,12.3,12.31,162327.0,10.9665,10.9843,10.9665,10.9754,162327.0
2016-12-27 15:45:00,12.31,12.31,12.29,12.29,231603.0,10.9754,10.9754,10.9576,10.9576,231603.0
2016-12-27 15:50:00,12.29,12.3,12.29,12.3,171432.0,10.9576,10.9665,10.9576,10.9665,171432.0
2016-12-27 15:55:00,12.3,12.3,12.28,12.29,511251.0,10.9665,10.9665,10.9487,10.9576,511251.0
2016-12-28 09:30:00,12.27,12.32,12.27,12.32,232164.0,10.9397,10.9843,10.9397,10.9843,232164.0
2016-12-28 09:35:00,12.32,12.34,12.3,12.3,285321.0,10.9843,11.0022,10.9665,10.9665,285321.0
2016-12-28 09:40:00,12.29,12.3,12.29,12.3,119838.0,10.9576,10.9665,10.9576,10.9665,119838.0
2016-12-28 09:45:00,12.3,12.3,12.28,12.29,80928.0,10.9665,10.9665,10.9487,10.9576,80928.0
2016-12-28 09:50:00,12.29,12.29,12.27,12.27,96114.0,10.9576,10.9576,10.9397,10.9397,96114.0
2016-12-28 09:55:00,12.27,12.28,12.26,12.27,131193.0,10.9397,10.9487,10.9308,10.9397,131193.0
2016-12-28 10:00:00,12.27,12.27,12.22,12.22,190227.0,10.9397,10.9397,10.8952,10.8952,190227.0
2016-12-28 10:05:00,12.22,12.24,12.21,12.23,132492.0,10.8952,10.913,10.8862,10.9041,132492.0
2016-12-28 10:10:00,12.23,12.24,12.22,12.24,156708.0,10.9041,10.913,10.8952,10.913,156708.0
2016-12-28 10:15:00,12.24,12.25,12.23,12.25,86337.0,10.913,10.9219,10.9041,10.9219,86337.0
2016-12-28 10:20:00,12.25,12.26,12.23,12.26,102882.0,10.9219,10.9308,10.9041,10.9308,102882.0
2016-12-28 10:25:00,12.26,12.26,12.25,12.26,62328.0,10.9308,10.9308,10.9219,10.9308,62328.0
2016-12-28 10:30:00,12.26,12.26,12.24,12.25,299184.0,10.9308,10.9308,10.913,10.9219,299184.0
2016-12-28 10:35:00,12.25,12.25,12.24,12.25,199092.0,10.9219,10.9219,10.913,10.9219,199092.0
2016-12-28 10:40:00,12.25,12.26,12.25,12.25,92454.0,10.9219,10.9308,10.9219,10.9219,92454.0
2016-12-28 10:45:00,12.25,12.27,12.25,12.26,83232.0,10.9219,10.9397,10.9219,10.9308,83232.0
2016-12-28 10:50:00,12.26,12.27,12.26,12.27,112482.0,10.9308,10.9397,10.9308,10.9397,112482.0
2016-12-28 10:55:00,12.27,12.28,12.27,12.27,100227.0,10.9397,10.9487,10.9397,10.9397,100227.0
2016-12-28 11:00:00,12.27,12.27,12.26,12.26,117015.0,10.9397,10.9397,10.9308,10.9308,117015.0
2016-12-28 11:05:00,12.27,12.27,12.26,12.27,59472.0,10.9397,10.9397,10.9308,10.9397,59472.0
2016-12-28 11:10:00,12.27,12.29,12.27,12.27,176136.0,10.9397,10.9576,10.9397,10.9397,176136.0
2016-12-28 11:15:00,12.27,12.29,12.27,12.28,155676.0,10.9397,10.9576,10.9397,10.9487,155676.0
2016-12-28 11:20:00,12.28,12.3,12.27,12.3,94038.0,10.9487,10.9665,10.9397,10.9665,94038.0
2016-12-28 11:25:00,12.3,12.3,12.29,12.3,112482.0,10.9665,10.9665,10.9576,10.9665,112482.0
2016-12-28 11:30:00,12.3,12.31,12.29,12.31,72174.0,10.9665,10.9754,10.9576,10.9754,72174.0
2016-12-28 11:35:00,12.3,12.31,12.3,12.3,55239.0,10.9665,10.9754,10.9665,10.9665,55239.0
2016-12-28 11:40:00,12.3,12.3,12.28,12.28,125607.0,10.9665,10.9665,10.9487,10.9487,125607.0
2016-12-28 11:45:00,12.28,12.29,12.27,12.28,143886.0,10.9487,10.9576,10.9397,10.9487,143886.0
2016-12-28 11:50:00,12.28,12.29,12.28,12.28,167436.0,10.9487,10.9576,10.9487,10.9487,167436.0
2016-12-28 11:55:00,12.28,12.28,12.27,12.28,115908.0,10.9487,10.9487,10.9397,10.9487,115908.0
2016-12-28 12:00:00,12.28,12.28,12.25,12.25,186129.0,10.9487,10.9487,10.9219,10.9219,186129.0
2016-12-28 12:05:00,12.25,12.25,12.24,12.24,72945.0,10.9219,10.9219,10.913,10.913,72945.0
2016-12-28 12:10:00,12.24,12.24,12.22,12.22,79998.0,10.913,10.913,10.8952,10.8952,79998.0
2016-12-28 12:15:00,12.22,12.23,12.21,12.22,68727.0,10.8952,10.9041,10.8862,10.8952,68727.0
2016-12-28 12:20:00,12.22,12.22,12.2,12.2,70482.0,10.8952,10.8952,10.8773,10.8773,70482.0
2016-12-28 12:25:00,12.2,12.21,12.2,12.21,60879.0,10.8773,10.8862,10.8773,10.8862,60879.0
2016-12-28 12:30:00,12.21,12.21,12.19,12.19,88782.0,10.8862,10.8862,10.8684,10.8684,88782.0
2016-12-28 12:35:00,12.19,12.2,12.19,12.19,65865.0,10.8684,10.8773,10.8684,10.8684,65865.0
2016-12-28 12:40:00,12.19,12.2,12.18,12.19,148866.0,10.8684,10.8773,10.8595,10.8684,148866.0
2016-12-28 12:45:00,12.18,12.19,12.18,12.18,89364.0,10.8595,10.8684,10.8595,10.8595,89364.0
2016-12-28 12:50:00,12.18,12.18,12.18,12.18,70497.0,10.8595,10.8595,10.8595,10.8595,70497.0
2016-12-28 12:55:00,12.18,12.19,12.18,12.19,45678.0,10.8595,10.8684,10.8595,10.8684,45678.0
2016-12-28 13:00:00,12.19,12.2,12.19,12.19,78084.0,10.8684,10.8773,10.8684,10.8684,78084.0
2016-12-28 13:05:00,12.19,12.19,12.18,12.19,81762.0,10.8684,10.8684,10.8595,10.8684,81762.0
2016-12-28 13:10:00,12.19,12.19,12.18,12.18,63018.0,10.8684,10.8684,10.8595,10.8595,63018.0
2016-12-28 13:15:00,12.18,12.18,12.18,12.18,56985.0,10.8595,10.8595,10.8595,10.8595,56985.0
2016-12-28 13:20:00,12.18,12.2,12.18,12.2,52167.0,10.8595,10.8773,10.8595,10.8773,52167.0
2016-12-28 13:25:00,12.2,12.2,12.19,12.19,88374.0,10.8773,10.8773,10.8684,10.8684,88374.0
2016-12-28 13:30:00,12.2,12.2,12.19,12.2,14052.0,10.8773,10.8773,10.8684,10.8773,14052.0
2016-12-28 13:35:00,12.2,12.2,12.19,12.19,28593.0,10.8773,10.8773,10.8684,10.8684,28593.0
2016-12-28 13:40:00,12.2,12.2,12.18,12.19,119805.0,10.8773,10.8773,10.8595,10.8684,119805.0
2016-12-28 13:45:00,12.19,12.19,12.18,12.19,27432.0,10.8684,10.8684,10.8595,10.8684,27432.0
2016-12-28 13:50:00,12.19,12.19,12.18,12.18,78372.0,10.8684,10.8684,10.8595,10.8595,78372.0
2016-12-28 13:55:00,12.18,12.19,12.17,12.18,89982.0,10.8595,10.8684,10.8506,10.8595,89982.0
2016-12-28 14:00:00,12.18,12.2,12.18,12.19,82419.0,10.8595,10.8773,10.8595,10.8684,82419.0
2016-12-28 14:05:00,12.19,12.19,12.19,12.19,40011.0,10.8684,10.8684,10.8684,10.8684,40011.0
2016-12-28 14:10:00,12.19,12.2,12.18,12.19,80466.0,10.8684,10.8773,10.8595,10.8684,80466.0
2016-12-28 14:15:00,12.19,12.19,12.18,12.19,99600.0,10.8684,10.8684,10.8595,10.8684,99600.0
2016-12-28 14:20:00,12.19,12.19,12.19,12.19,82110.0,10.8684,10.8684,10.8684,10.8684,82110.0
2016-12-28 14:25:00,12.19,12.2,12.19,12.19,119982.0,10.8684,10.8773,10.8684,10.8684,119982.0
2016-12-28 14:30:00,12.19,12.2,12.19,12.2,86661.0,10.8684,10.8773,10.8684,10.8773,86661.0
2016-12-28 14:35:00,12.2,12.2,12.19,12.2,69030.0,10.8773,10.8773,10.8684,10.8773,69030.0
2016-12-28 14:40:00,12.19,12.2,12.19,12.19,62103.0,10.8684,10.8773,10.8684,10.8684,62103.0
2016-12-28 14:45:00,12.19,12.19,12.18,12.18,61353.0,10.8684,10.8684,10.8595,10.8595,61353.0
2016-12-28 14:50:00,12.18,12.19,12.18,12.19,110385.0,10.8595,10.8684,10.8595,10.8684,110385.0
2016-12-28 14:55:00,12.19,12.2,12.19,12.2,108033.0,10.8684,10.8773,10.8684,10.8773,108033.0
2016-12-28 15:00:00,12.2,12.21,12.2,12.21,64302.0,10.8773,10.8862,10.8773,10.8862,64302.0
2016-12-28 15:05:00,12.21,12.21,12.2,12.2,124656.0,10.8862,10.8862,10.8773,10.8773,124656.0
2016-12-28 15:10:00,12.2,12.21,12.19,12.2,120432.0,10.8773,10.8862,10.8684,10.8773,120432.0
2016-12-28 15:15:00,12.2,12.2,12.19,12.2,90264.0,10.8773,10.8773,10.8684,10.8773,90264.0
2016-12-28 15:20:00,12.2,12.21,12.2,12.21,107682.0,10.8773,10.8862,10.8773,10.8862,107682.0
2016-12-28 15:25:00,12.21,12.21,12.19,12.2,93117.0,10.8862,10.8862,10.8684,10.8773,93117.0
2016-12-28 15:30:00,12.2,12.2,12.19,12.2,125922.0,10.8773,10.8773,10.8684,10.8773,125922.0
2016-12-28 15:35:00,12.2,12.2,12.18,12.18,106728.0,10.8773,10.8773,10.8595,10.8595,106728.0
2016-12-28 15:40:00,12.18,12.19,12.17,12.18,223104.0,10.8595,10.8684,10.8506,10.8595,223104.0
2016-12-28 15:45:00,12.18,12.19,12.17,12.17,214074.0,10.8595,10.8684,10.8506,10.8506,214074.0
2016-12-28 15:50:00,12.17,12.18,12.17,12.18,311862.0,10.8506,10.8595,10.8506,10.8595,311862.0
2016-12-28 15:55:00,12.18,12.18,12.17,12.17,661902.0,10.8595,10.8595,10.8506,10.8506,661902.0
2016-12-29 09:30:00,12.2,12.21,12.17,12.18,217386.0,10.8773,10.8862,10.8506,10.8595,217386.0
2016-12-29 09:35:00,12.18,12.2,12.17,12.18,180978.0,10.8595,10.8773,10.8506,10.8595,180978.0
2016-12-29 09:40:00,12.19,12.19,12.15,12.15,123453.0,10.8684,10.8684,10.8327,10.8327,123453.0
2016-12-29 09:45:00,12.15,12.16,12.12,12.13,126285.0,10.8327,10.8417,10.806,10.8149,126285.0
2016-12-29 09:50:00,12.13,12.14,12.12,12.14,167265.0,10.8149,10.8238,10.806,10.8238,167265.0
2016-12-29 09:55:00,12.14,12.14,12.13,12.14,157155.0,10.8238,10.8238,10.8149,10.8238,157155.0
2016-12-29 10:00:00,12.14,12.16,12.14,12.16,99138.0,10.8238,10.8417,10.8238,10.8417,99138.0
2016-12-29 10:05:00,12.16,12.16,12.14,12.14,104940.0,10.8417,10.8417,10.8238,10.8238,104940.0
2016-12-29 10:10:00,12.14,12.16,12.14,12.16,108384.0,10.8238,10.8417,10.8238,10.8417,108384.0
2016-12-29 10:15:00,12.16,12.16,12.15,12.16,71586.0,10.8417,10.8417,10.8327,10.8417,71586.0
2016-12-29 10:20:00,12.16,12.16,12.14,12.14,68130.0,10.8417,10.8417,10.8238,10.8238,68130.0
2016-12-29 10:25:00,12.14,12.15,12.13,12.13,114666.0,10.8238,10.8327,10.8149,10.8149,114666.0
2016-12-29 10:30:00,12.13,12.13,12.11,12.11,101805.0,10.8149,10.8149,10.7971,10.7971,101805.0
2016-12-29 10:35:00,12.11,12.12,12.11,12.11,113130.0,10.7971,10.806,10.7971,10.7971,113130.0
2016-12-29 10:40:00,12.11,12.11,12.1,12.1,68421.0,10.7971,10.7971,10.7882,10.7882,68421.0
2016-12-29 10:45:00,12.1,12.1,12.09,12.09,127923.0,10.7882,10.7882,10.7793,10.7793,127923.0
2016-12-29 10:50:00,12.09,12.09,12.07,12.08,100926.0,10.7793,10.7793,10.7614,10.7703,100926.0
2016-12-29 10:55:00,12.08,12.09,12.08,12.08,99786.0,10.7703,10.7793,10.7703,10.7703,99786.0
2016-12-29 11:00:00,12.08,12.1,12.08,12.09,122313.0,10.7703,10.7882,10.7703,10.7793,122313.0
2016-12-29 11:05:00,12.09,12.11,12.09,12.1,127347.0,10.7793,10.7971,10.7793,10.7882,127347.0
2016-12-29 11:10:00,12.1,12.1,12.09,12.09,71490.0,10.7882,10.7882,10.7793,10.7793,71490.0
2016-12-29 11:15:00,12.09,12.09,12.08,12.08,77412.0,10.7793,10.7793,10.7703,10.7703,77412.0
2016-12-29 11:20:00,12.08,12.09,12.08,12.09,80337.0,10.7703,10.7793,10.7703,10.7793,80337.0
2016-12-29 11:25:00,12.09,12.11,12.09,12.11,77112.0,10.7793,10.7971,10.7793,10.7971,77112.0
2016-12-29 11:30:00,12.11,12.11,12.1,12.11,79095.0,10.7971,10.7971,10.7882,10.7971,79095.0
2016-12-29 11:35:00,12.11,12.11,12.1,12.1,57423.0,10.7971,10.7971,10.7882,10.7882,57423.0
2016-12-29 11:40:00,12.09,12.1,12.09,12.09,52512.0,10.7793,10.7882,10.7793,10.7793,52512.0
2016-12-29 11:45:00,12.09,12.1,12.09,12.09,71730.0,10.7793,10.7882,10.7793,10.7793,71730.0
2016-12-29 11:50:00,12.09,12.09,12.07,12.08,94653.0,10.7793,10.7793,10.7614,10.7703,94653.0
2016-12-29 11:55:00,12.08,12.08,12.07,12.08,43293.0,10.7703,10.7703,10.7614,10.7703,43293.0
2016-12-29 12:00:00,12.08,12.08,12.07,12.08,61329.0,10.7703,10.7703,10.7614,10.7703,61329.0
2016-12-29 12:05:00,12.07,12.08,12.06,12.06,73689.0,10.7614,10.7703,10.7525,10.7525,73689.0
2016-12-29 12:10:00,12.06,12.07,12.05,12.06,73092.0,10.7525,10.7614,10.7436,10.7525,73092.0
2016-12-29 12:15:00,12.06,12.07,12.06,12.07,50670.0,10.7525,10.7614,10.7525,10.7614,50670.0
2016-12-29 12:20:00,12.07,12.07,12.06,12.07,102702.0,10.7614,10.7614,10.7525,10.7614,102702.0
2016-12-29 12:25:00,12.07,12.08,12.06,12.07,164805.0,10.7614,10.7703,10.7525,10.7614,164805.0
2016-12-29 12:30:00,12.07,12.08,12.07,12.07,65973.0,10.7614,10.7703,10.7614,10.7614,65973.0
2016-12-29 12:35:00,12.07,12.09,12.07,12.09,59850.0,10.7614,10.7793,10.7614,10.7793,59850.0
2016-12-29 12:40:00,12.09,12.1,12.08,12.09,50970.0,10.7793,10.7882,10.7703,10.7793,50970.0
2016-12-29 12:45:00,12.09,12.12,12.09,12.12,54624.0,10.7793,10.806,10.7793,10.806,54624.0
2016-12-29 12:50:00,12.11,12.11,12.1,12.11,79770.0,10.7971,10.7971,10.7882,10.7971,79770.0
2016-12-29 12:55:00,12.11,12.11,12.1,12.1,58965.0,10.7971,10.7971,10.7882,10.7882,58965.0
2016-12-29 13:00:00,12.1,12.11,12.1,12.1,58404.0,10.7882,10.7971,10.7882,10.7882,58404.0
2016-12-29 13:05:00,12.1,12.1,12.09,12.1,52239.0,10.7882,10.7882,10.7793,10.7882,52239.0
2016-12-29 13:10:00,12.1,12.1,12.09,12.1,48435.0,10.7882,10.7882,10.7793,10.7882,48435.0
2016-12-29 13:15:00,12.1,12.11,12.1,12.1,57000.0,10.7882,10.7971,10.7882,10.7882,57000.0
2016-12-29 13:20:00,12.1,12.11,12.1,12.11,42150.0,10.7882,10.7971,10.7882,10.7971,42150.0
2016-12-29 13:25:00,12.11,12.11,12.11,12.11,68148.0,10.7971,10.7971,10.7971,10.7971,68148.0
2016-12-29 13:30:00,12.11,12.11,12.1,12.1,23703.0,10.7971,10.7971,10.7882,10.7882,23703.0
2016-12-29 13:35:00,12.1,12.1,12.09,12.1,50400.0,10.7882,10.7882,10.7793,10.7882,50400.0
2016-12-29 13:40:00,12.1,12.1,12.1,12.1,35661.0,10.7882,10.7882,10.7882,10.7882,35661.0
2016-12-29 13:45:00,12.1,12.1,12.09,12.09,59442.0,10.7882,10.7882,10.7793,10.7793,59442.0
2016-12-29 13:50:00,12.1,12.1,12.09,12.1,55149.0,10.7882,10.7882,10.7793,10.7882,55149.0
2016-12-29 13:55:00,12.1,12.1,12.09,12.1,58491.0,10.7882,10.7882,10.7793,10.7882,58491.0
2016-12-29 14:00:00,12.1,12.13,12.1,12.13,87999.0,10.7882,10.8149,10.7882,10.8149,87999.0
2016-12-29 14:05:00,12.12,12.13,12.12,12.12,72636.0,10.806,10.8149,10.806,10.806,72636.0
2016-12-29 14:10:00,12.12,12.12,12.11,12.11,60501.0,10.806,10.806,10.7971,10.7971,60501.0
2016-12-29 14:15:00,12.11,12.12,12.11,12.12,50472.0,10.7971,10.806,10.7971,10.806,50472.0
2016-12-29 14:20:00,12.11,12.13,12.11,12.12,87399.0,10.7971,10.8149,10.7971,10.806,87399.0
2016-12-29 14:25:00,12.12,12.12,12.11,12.12,53688.0,10.806,10.806,10.7971,10.806,53688.0
2016-12-29 14:30:00,12.12,12.12,12.1,12.11,65217.0,10.806,10.806,10.7882,10.7971,65217.0
2016-12-29 14:35:00,12.11,12.12,12.11,12.11,81483.0,10.7971,10.806,10.7971,10.7971,81483.0
2016-12-29 14:40:00,12.11,12.11,12.1,12.11,102165.0,10.7971,10.7971,10.7882,10.7971,102165.0
2016-12-29 14:45:00,12.11,12.12,12.11,12.11,70524.0,10.7971,10.806,10.7971,10.7971,70524.0
2016-12-29 14:50:00,12.11,12.12,12.11,12.11,95325.0,10.7971,10.806,10.7971,10.7971,95325.0
2016-12-29 14:55:00,12.11,12.11,12.11,12.11,53727.0,10.7971,10.7971,10.7971,10.7971,53727.0
2016-12-29 15:00:00,12.11,12.12,12.11,12.11,55251.0,10.7971,10.806,10.7971,10.7971,55251.0
2016-12-29 15:05:00,12.11,12.11,12.1,12.11,76752.0,10.7971,10.7971,10.7882,10.7971,76752.0
2016-12-29 15:10:00,12.11,12.12,12.11,12.11,50724.0,10.7971,10.806,10.7971,10.7971,50724.0
2016-12-29 15:15:00,12.11,12.12,12.11,12.12,116538.0,10.7971,10.806,10.7971,10.806,116538.0
2016-12-29 15:20:00,12.12,12.12,12.11,12.11,258168.0,10.806,10.806,10.7971,10.7971,258168.0
2016-12-29 15:25:00,12.11,12.12,12.1,12.1,83001.0,10.7971,10.806,10.7882,10.7882,83001.0
2016-12-29 15:30:00,12.1,12.11,12.09,12.09,185478.0,10.7882,10.7971,10.7793,10.7793,185478.0
2016-12-29 15:35:00,12.09,12.1,12.09,12.09,205881.0,10.7793,10.7882,10.7793,10.7793,205881.0
2016-12-29 15:40:00,12.09,12.11,12.09,12.11,113178.0,10.7793,10.7971,10.7793,10.7971,113178.0
2016-12-29 15:45:00,12.11,12.11,12.1,12.1,147180.0,10.7971,10.7971,10.7882,10.7882,147180.0
2016-12-29 15:50:00,12.1,12.1,12.09,12.09,846606.0,10.7882,10.7882,10.7793,10.7793,846606.0
2016-12-29 15:55:00,12.09,12.09,12.07,12.08,1331541.0,10.7793,10.7793,10.7614,10.7703,1331541.0
2016-12-30 09:30:00,12.12,12.13,12.02,12.02,433542.0,10.806,10.8149,10.7168,10.7168,433542.0
2016-12-30 09:35:00,12.02,12.06,12.02,12.04,197499.0,10.7168,10.7525,10.7168,10.7347,197499.0
2016-12-30 09:40:00,12.04,12.05,12.02,12.02,237921.0,10.7347,10.7436,10.7168,10.7168,237921.0
2016-12-30 09:45:00,12.02,12.05,12.02,12.04,136758.0,10.7168,10.7436,10.7168,10.7347,136758.0
2016-12-30 09:50:00,12.04,12.05,12.02,12.03,158958.0,10.7347,10.7436,10.7168,10.7258,158958.0
2016-12-30 09:55:00,12.03,12.04,12.02,12.02,325371.0,10.7258,10.7347,10.7168,10.7168,325371.0
2016-12-30 10:00:00,12.02,12.02,11.99,11.99,322968.0,10.7168,10.7168,10.6901,10.6901,322968.0
2016-12-30 10:05:00,11.99,12.0,11.97,11.97,208836.0,10.6901,10.699,10.6723,10.6723,208836.0
2016-12-30 10:10:00,11.97,11.99,11.97,11.98,245517.0,10.6723,10.6901,10.6723,10.6812,245517.0
2016-12-30 10:15:00,11.98,11.98,11.95,11.95,252093.0,10.6812,10.6812,10.6544,10.6544,252093.0
2016-12-30 10:20:00,11.95,11.96,11.94,11.94,252276.0,10.6544,10.6633,10.6455,10.6455,252276.0
2016-12-30 10:25:00,11.94,11.94,11.93,11.94,261156.0,10.6455,10.6455,10.6366,10.6455,261156.0
2016-12-30 10:30:00,11.94,11.99,11.94,11.99,494676.0,10.6455,10.6901,10.6455,10.6901,494676.0
2016-12-30 10:35:00,11.99,12.0,11.98,11.99,168066.0,10.6901,10.699,10.6812,10.6901,168066.0
2016-12-30 10:40:00,11.99,12.0,11.99,11.99,134391.0,10.6901,10.699,10.6901,10.6901,134391.0
2016-12-30 10:45:00,11.99,12.02,11.99,12.01,318129.0,10.6901,10.7168,10.6901,10.7079,318129.0
2016-12-30 10:50:00,12.01,12.01,12.0,12.01,250743.0,10.7079,10.7079,10.699,10.7079,250743.0
2016-12-30 10:55:00,12.01,12.02,12.01,12.02,276087.0,10.7079,10.7168,10.7079,10.7168,276087.0
2016-12-30 11:00:00,12.03,12.03,12.02,12.02,174354.0,10.7258,10.7258,10.7168,10.7168,174354.0
2016-12-30 11:05:00,12.02,12.03,12.01,12.01,121413.0,10.7168,10.7258,10.7079,10.7079,121413.0
2016-12-30 11:10:00,12.01,12.02,12.01,12.02,56163.0,10.7079,10.7168,10.7079,10.7168,56163.0
2016-12-30 11:15:00,12.02,12.03,12.01,12.02,113490.0,10.7168,10.7258,10.7079,10.7168,113490.0
2016-12-30 11:20:00,12.01,12.03,12.01,12.03,68145.0,10.7079,10.7258,10.7079,10.7258,68145.0
2016-12-30 11:25:00,12.03,12.03,12.02,12.02,163539.0,10.7258,10.7258,10.7168,10.7168,163539.0
2016-12-30 11:30:00,12.02,12.03,12.01,12.02,100191.0,10.7168,10.7258,10.7079,10.7168,100191.0
2016-12-30 11:35:00,12.02,12.02,12.01,12.01,52560.0,10.7168,10.7168,10.7079,10.7079,52560.0
2016-12-30 11:40:00,12.02,12.02,12.01,12.02,151125.0,10.7168,10.7168,10.7079,10.7168,151125.0
2016-12-30 11:45:00,12.02,12.03,12.02,12.02,63753.0,10.7168,10.7258,10.7168,10.7168,63753.0
2016-12-30 11:50:00,12.02,12.03,12.02,12.02,120618.0,10.7168,10.7258,10.7168,10.7168,120618.0
2016-12-30 11:55:00,12.02,12.02,12.0,12.0,48855.0,10.7168,10.7168,10.699,10.699,48855.0
2016-12-30 12:00:00,12.01,12.01,11.99,11.99,101418.0,10.7079,10.7079,10.6901,10.6901,101418.0
2016-12-30 12:05:00,11.99,12.0,11.99,12.0,118527.0,10.6901,10.699,10.6901,10.699,118527.0
2016-12-30 12:10:00,12.0,12.0,11.99,12.0,64833.0,10.699,10.699,10.6901,10.699,64833.0
2016-12-30 12:15:00,12.0,12.01,12.0,12.0,54876.0,10.699,10.7079,10.699,10.699,54876.0
2016-12-30 12:20:00,12.0,12.01,12.0,12.0,101205.0,10.699,10.7079,10.699,10.699,101205.0
2016-12-30 12:25:00,12.0,12.0,11.99,11.99,115890.0,10.699,10.699,10.6901,10.6901,115890.0
2016-12-30 12:30:00,11.99,11.99,11.98,11.98,118545.0,10.6901,10.6901,10.6812,10.6812,118545.0
2016-12-30 12:35:00,11.98,11.98,11.96,11.97,93873.0,10.6812,10.6812,10.6633,10.6723,93873.0
2016-12-30 12:40:00,11.97,11.98,11.96,11.97,124809.0,10.6723,10.6812,10.6633,10.6723,124809.0
2016-12-30 12:45:00,11.97,11.98,11.96,11.97,77322.0,10.6723,10.6812,10.6633,10.6723,77322.0
2016-12-30 12:50:00,11.97,11.99,11.96,11.99,164880.0,10.6723,10.6901,10.6633,10.6901,164880.0
2016-12-30 12:55:00,11.98,11.99,11.98,11.98,36294.0,10.6812,10.6901,10.6812,10.6812,36294.0
2016-12-30 13:00:00,11.98,11.99,11.98,11.98,90699.0,10.6812,10.6901,10.6812,10.6812,90699.0
2016-12-30 13:05:00,11.99,11.99,11.98,11.98,48009.0,10.6901,10.6901,10.6812,10.6812,48009.0
2016-12-30 13:10:00,11.98,11.99,11.98,11.98,139380.0,10.6812,10.6901,10.6812,10.6812,139380.0
2016-12-30 13:15:00,11.98,12.0,11.98,11.99,46200.0,10.6812,10.699,10.6812,10.6901,46200.0
2016-12-30 13:20:00,12.0,12.01,11.99,12.01,80778.0,10.699,10.7079,10.6901,10.7079,80778.0
2016-12-30 13:25:00,12.0,12.01,12.0,12.0,94239.0,10.699,10.7079,10.699,10.699,94239.0
2016-12-30 13:30:00,12.0,12.0,11.99,11.99,53592.0,10.699,10.699,10.6901,10.6901,53592.0
2016-12-30 13:35:00,11.99,12.0,11.99,12.0,31260.0,10.6901,10.699,10.6901,10.699,31260.0
2016-12-30 13:40:00,12.0,12.01,12.0,12.0,112806.0,10.699,10.7079,10.699,10.699,112806.0
2016-12-30 13:45:00,12.0,12.01,12.0,12.0,151338.0,10.699,10.7079,10.699,10.699,151338.0
2016-12-30 13:50:00,12.0,12.01,11.99,12.0,51351.0,10.699,10.7079,10.6901,10.699,51351.0
2016-12-30 13:55:00,12.0,12.0,11.99,11.99,64797.0,10.699,10.699,10.6901,10.6901,64797.0
2016-12-30 14:00:00,11.99,11.99,11.99,11.99,38199.0,10.6901,10.6901,10.6901,10.6901,38199.0
2016-12-30 14:05:00,11.99,11.99,11.98,11.99,68853.0,10.6901,10.6901,10.6812,10.6901,68853.0
2016-12-30 14:10:00,11.98,11.99,11.97,11.97,84912.0,10.6812,10.6901,10.6723,10.6723,84912.0
2016-12-30 14:15:00,11.97,11.99,11.97,11.98,50583.0,10.6723,10.6901,10.6723,10.6812,50583.0
2016-12-30 14:20:00,11.98,11.98,11.97,11.97,71982.0,10.6812,10.6812,10.6723,10.6723,71982.0
2016-12-30 14:25:00,11.97,11.98,11.97,11.97,68880.0,10.6723,10.6812,10.6723,10.6723,68880.0
2016-12-30 14:30:00,11.97,11.98,11.96,11.96,149832.0,10.6723,10.6812,10.6633,10.6633,149832.0
2016-12-30 14:35:00,11.96,11.98,11.96,11.98,69945.0,10.6633,10.6812,10.6633,10.6812,69945.0
2016-12-30 14:40:00,11.98,11.99,11.98,11.98,77037.0,10.6812,10.6901,10.6812,10.6812,77037.0
2016-12-30 14:45:00,11.98,11.99,11.95,11.95,157029.0,10.6812,10.6901,10.6544,10.6544,157029.0
2016-12-30 14:50:00,11.95,11.95,11.93,11.94,215409.0,10.6544,10.6544,10.6366,10.6455,215409.0
2016-12-30 14:55:00,11.94,11.95,11.93,11.95,79419.0,10.6455,10.6544,10.6366,10.6544,79419.0
2016-12-30 15:00:00,11.95,11.95,11.94,11.94,82158.0,10.6544,10.6544,10.6455,10.6455,82158.0
2016-12-30 15:05:00,11.95,11.96,11.94,11.95,56592.0,10.6544,10.6633,10.6455,10.6544,56592.0
2016-12-30 15:10:00,11.95,11.97,11.95,11.97,174282.0,10.6544,10.6723,10.6544,10.6723,174282.0
2016-12-30 15:15:00,11.97,11.97,11.95,11.95,139800.0,10.6723,10.6723,10.6544,10.6544,139800.0
2016-12-30 15:20:00,11.95,11.97,11.95,11.96,118626.0,10.6544,10.6723,10.6544,10.6633,118626.0
2016-12-30 15:25:00,11.96,11.97,11.96,11.97,135033.0,10.6633,10.6723,10.6633,10.6723,135033.0
2016-12-30 15:30:00,11.97,11.97,11.96,11.96,198393.0,10.6723,10.6723,10.6633,10.6633,198393.0
2016-12-30 15:35:00,11.97,11.97,11.95,11.96,195627.0,10.6723,10.6723,10.6544,10.6633,195627.0
2016-12-30 15:40:00,11.95,11.96,11.95,11.96,210111.0,10.6544,10.6633,10.6544,10.6633,210111.0
2016-12-30 15:45:00,11.95,11.96,11.94,11.94,319608.0,10.6544,10.6633,10.6455,10.6455,319608.0
2016-12-30 15:50:00,11.94,11.95,11.93,11.95,428079.0,10.6455,10.6544,10.6366,10.6544,428079.0
2016-12-30 15:55:00,11.95,11.98,11.95,11.98,1184793.0,10.6544,10.6812,10.6544,10.6812,1184793.0
2017-01-03 09:30:00,12.05,12.11,12.01,12.11,523527.0,10.7436,10.7971,10.7079,10.7971,523527.0
2017-01-03 09:35:00,12.11,12.15,12.1,12.14,463959.0,10.7971,10.8327,10.7882,10.8238,463959.0
2017-01-03 09:40:00,12.14,12.15,12.12,12.13,276198.0,10.8238,10.8327,10.806,10.8149,276198.0
2017-01-03 09:45:00,12.14,12.14,12.08,12.09,244779.0,10.8238,10.8238,10.7703,10.7793,244779.0
2017-01-03 09:50:00,12.09,12.1,12.07,12.1,225291.0,10.7793,10.7882,10.7614,10.7882,225291.0
2017-01-03 09:55:00,12.1,12.1,12.07,12.08,263307.0,10.7882,10.7882,10.7614,10.7703,263307.0
2017-01-03 10:00:00,12.08,12.1,12.07,12.09,296868.0,10.7703,10.7882,10.7614,10.7793,296868.0
2017-01-03 10:05:00,12.09,12.19,12.09,12.17,573351.0,10.7793,10.8684,10.7793,10.8506,573351.0
2017-01-03 10:10:00,12.18,12.21,12.16,12.19,475368.0,10.8595,10.8862,10.8417,10.8684,475368.0
2017-01-03 10:15:00,12.19,12.21,12.15,12.16,330564.0,10.8684,10.8862,10.8327,10.8417,330564.0
2017-01-03 10:20:00,12.16,12.16,12.14,12.15,205746.0,10.8417,10.8417,10.8238,10.8327,205746.0
2017-01-03 10:25:00,12.15,12.17,12.15,12.15,176190.0,10.8327,10.8506,10.8327,10.8327,176190.0
2017-01-03 10:30:00,12.15,12.15,12.14,12.14,124011.0,10.8327,10.8327,10.8238,10.8238,124011.0
2017-01-03 10:35:00,12.14,12.14,12.08,12.08,188985.0,10.8238,10.8238,10.7703,10.7703,188985.0
2017-01-03 10:40:00,12.08,12.09,12.04,12.04,220074.0,10.7703,10.7793,10.7347,10.7347,220074.0
2017-01-03 10:45:00,12.04,12.04,12.02,12.02,175869.0,10.7347,10.7347,10.7168,10.7168,175869.0
2017-01-03 10:50:00,12.02,12.04,12.01,12.02,141267.0,10.7168,10.7347,10.7079,10.7168,141267.0
2017-01-03 10:55:00,12.02,12.02,11.98,12.01,456756.0,10.7168,10.7168,10.6812,10.7079,456756.0
2017-01-03 11:00:00,12.0,12.01,11.99,12.0,203361.0,10.699,10.7079,10.6901,10.699,203361.0
2017-01-03 11:05:00,12.0,12.0,11.98,11.98,139590.0,10.699,10.699,10.6812,10.6812,139590.0
2017-01-03 11:10:00,11.98,11.99,11.96,11.97,220854.0,10.6812,10.6901,10.6633,10.6723,220854.0
2017-01-03 11:15:00,11.97,11.97,11.93,11.93,172377.0,10.6723,10.6723,10.6366,10.6366,172377.0
2017-01-03 11:20:00,11.93,11.97,11.93,11.95,313434.0,10.6366,10.6723,10.6366,10.6544,313434.0
2017-01-03 11:25:00,11.95,11.96,11.93,11.93,204882.0,10.6544,10.6633,10.6366,10.6366,204882.0
2017-01-03 11:30:00,11.93,11.95,11.92,11.94,199113.0,10.6366,10.6544,10.6277,10.6455,199113.0
2017-01-03 11:35:00,11.94,11.94,11.92,11.92,146271.0,10.6455,10.6455,10.6277,10.6277,146271.0
2017-01-03 11:40:00,11.92,11.92,11.9,11.91,199719.0,10.6277,10.6277,10.6099,10.6188,199719.0
2017-01-03 11:45:00,11.91,11.95,11.91,11.93,232095.0,10.6188,10.6544,10.6188,10.6366,232095.0
2017-01-03 11:50:00,11.93,11.96,11.93,11.95,130026.0,10.6366,10.6633,10.6366,10.6544,130026.0
2017-01-03 11:55:00,11.95,11.95,11.93,11.94,181245.0,10.6544,10.6544,10.6366,10.6455,181245.0
2017-01-03 12:00:00,11.95,11.96,11.93,11.96,196686.0,10.6544,10.6633,10.6366,10.6633,196686.0
2017-01-03 12:05:00,11.96,11.96,11.94,11.95,100497.0,10.6633,10.6633,10.6455,10.6544,100497.0
2017-01-03 12:10:00,11.95,11.96,11.94,11.95,111864.0,10.6544,10.6633,10.6455,10.6544,111864.0
2017-01-03 12:15:00,11.95,11.97,11.95,11.96,119775.0,10.6544,10.6723,10.6544,10.6633,119775.0
2017-01-03 12:20:00,11.96,11.96,11.95,11.95,116586.0,10.6633,10.6633,10.6544,10.6544,116586.0
2017-01-03 12:25:00,11.95,11.96,11.95,11.95,124893.0,10.6544,10.6633,10.6544,10.6544,124893.0
2017-01-03 12:30:00,11.95,11.95,11.93,11.93,157923.0,10.6544,10.6544,10.6366,10.6366,157923.0
2017-01-03 12:35:00,11.93,11.93,11.92,11.92,95238.0,10.6366,10.6366,10.6277,10.6277,95238.0
2017-01-03 12:40:00,11.92,11.93,11.88,11.88,215904.0,10.6277,10.6366,10.592,10.592,215904.0
2017-01-03 12:45:00,11.88,11.89,11.87,11.89,218616.0,10.592,10.6009,10.5831,10.6009,218616.0
2017-01-03 12:50:00,11.9,11.9,11.87,11.88,139296.0,10.6099,10.6099,10.5831,10.592,139296.0
2017-01-03 12:55:00,11.88,11.89,11.86,11.87,144813.0,10.592,10.6009,10.5742,10.5831,144813.0
2017-01-03 13:00:00,11.87,11.88,11.86,11.87,135711.0,10.5831,10.592,10.5742,10.5831,135711.0
2017-01-03 13:05:00,11.87,11.89,11.87,11.89,239376.0,10.5831,10.6009,10.5831,10.6009,239376.0
2017-01-03 13:10:00,11.89,11.9,11.89,11.89,118599.0,10.6009,10.6099,10.6009,10.6009,118599.0
2017-01-03 13:15:00,11.89,11.9,11.89,11.9,182787.0,10.6009,10.6099,10.6009,10.6099,182787.0
2017-01-03 13:20:00,11.9,11.92,11.9,11.92,96885.0,10.6099,10.6277,10.6099,10.6277,96885.0
2017-01-03 13:25:00,11.92,11.92,11.91,11.91,198513.0,10.6277,10.6277,10.6188,10.6188,198513.0
2017-01-03 13:30:00,11.92,11.92,11.9,11.91,96729.0,10.6277,10.6277,10.6099,10.6188,96729.0
2017-01-03 13:35:00,11.91,11.92,11.9,11.91,109269.0,10.6188,10.6277,10.6099,10.6188,109269.0
2017-01-03 13:40:00,11.91,11.91,11.9,11.91,116295.0,10.6188,10.6188,10.6099,10.6188,116295.0
2017-01-03 13:45:00,11.91,11.91,11.89,11.89,125544.0,10.6188,10.6188,10.6009,10.6009,125544.0
2017-01-03 13:50:00,11.89,11.89,11.87,11.88,151521.0,10.6009,10.6009,10.5831,10.592,151521.0
2017-01-03 13:55:00,11.88,11.9,11.88,11.89,123300.0,10.592,10.6099,10.592,10.6009,123300.0
2017-01-03 14:00:00,11.89,11.91,11.89,11.9,102786.0,10.6009,10.6188,10.6009,10.6099,102786.0
2017-01-03 14:05:00,11.9,11.93,11.9,11.92,154845.0,10.6099,10.6366,10.6099,10.6277,154845.0
2017-01-03 14:10:00,11.92,11.94,11.92,11.94,209517.0,10.6277,10.6455,10.6277,10.6455,209517.0
2017-01-03 14:15:00,11.94,11.95,11.93,11.94,202656.0,10.6455,10.6544,10.6366,10.6455,202656.0
2017-01-03 14:20:00,11.94,11.95,11.94,11.94,153903.0,10.6455,10.6544,10.6455,10.6455,153903.0
2017-01-03 14:25:00,11.94,11.95,11.93,11.93,72102.0,10.6455,10.6544,10.6366,10.6366,72102.0
2017-01-03 14:30:00,11.93,11.94,11.91,11.91,154845.0,10.6366,10.6455,10.6188,10.6188,154845.0
2017-01-03 14:35:00,11.91,11.91,11.9,11.9,122034.0,10.6188,10.6188,10.6099,10.6099,122034.0
2017-01-03 14:40:00,11.9,11.92,11.9,11.92,123270.0,10.6099,10.6277,10.6099,10.6277,123270.0
2017-01-03 14:45:00,11.92,11.93,11.91,11.93,78405.0,10.6277,10.6366,10.6188,10.6366,78405.0
2017-01-03 14:50:00,11.93,11.95,11.92,11.95,196332.0,10.6366,10.6544,10.6277,10.6544,196332.0
2017-01-03 14:55:00,11.95,11.95,11.94,11.94,103530.0,10.6544,10.6544,10.6455,10.6455,103530.0
2017-01-03 15:00:00,11.94,11.96,11.94,11.95,134193.0,10.6455,10.6633,10.6455,10.6544,134193.0
2017-01-03 15:05:00,11.95,11.95,11.94,11.94,78273.0,10.6544,10.6544,10.6455,10.6455,78273.0
2017-01-03 15:10:00,11.94,11.95,11.94,11.95,205455.0,10.6455,10.6544,10.6455,10.6544,205455.0
2017-01-03 15:15:00,11.95,11.95,11.92,11.93,110865.0,10.6544,10.6544,10.6277,10.6366,110865.0
2017-01-03 15:20:00,11.93,11.93,11.91,11.91,174123.0,10.6366,10.6366,10.6188,10.6188,174123.0
2017-01-03 15:25:00,11.91,11.93,11.91,11.91,208707.0,10.6188,10.6366,10.6188,10.6188,208707.0
2017-01-03 15:30:00,11.91,11.91,11.9,11.91,164919.0,10.6188,10.6188,10.6099,10.6188,164919.0
2017-01-03 15:35:00,11.91,11.93,11.91,11.93,257988.0,10.6188,10.6366,10.6188,10.6366,257988.0
2017-01-03 15:40:00,11.93,11.94,11.93,11.93,259695.0,10.6366,10.6455,10.6366,10.6366,259695.0
2017-01-03 15:45:00,11.93,11.95,11.93,11.94,385737.0,10.6366,10.6544,10.6366,10.6455,385737.0
2017-01-03 15:50:00,11.94,11.96,11.94,11.96,674976.0,10.6455,10.6633,10.6455,10.6633,674976.0
2017-01-03 15:55:00,11.96,11.96,11.95,11.96,1310613.0,10.6633,10.6633,10.6544,10.6633,1310613.0
2017-01-04 09:30:00,12.02,12.19,11.98,12.14,570450.0,10.7168,10.8684,10.6812,10.8238,570450.0
2017-01-04 09:35:00,12.15,12.18,12.08,12.09,302181.0,10.8327,10.8595,10.7703,10.7793,302181.0
2017-01-04 09:40:00,12.09,12.14,12.09,12.12,402387.0,10.7793,10.8238,10.7793,10.806,402387.0
2017-01-04 09:45:00,12.12,12.17,12.11,12.12,464424.0,10.806,10.8506,10.7971,10.806,464424.0
2017-01-04 09:50:00,12.12,12.13,12.04,12.09,430437.0,10.806,10.8149,10.7347,10.7793,430437.0
2017-01-04 09:55:00,12.09,12.09,12.06,12.07,284454.0,10.7793,10.7793,10.7525,10.7614,284454.0
2017-01-04 10:00:00,12.07,12.07,12.05,12.06,149100.0,10.7614,10.7614,10.7436,10.7525,149100.0
2017-01-04 10:05:00,12.06,12.08,12.05,12.05,153408.0,10.7525,10.7703,10.7436,10.7436,153408.0
2017-01-04 10:10:00,12.05,12.06,12.04,12.04,129345.0,10.7436,10.7525,10.7347,10.7347,129345.0
2017-01-04 10:15:00,12.05,12.05,12.02,12.03,193674.0,10.7436,10.7436,10.7168,10.7258,193674.0
2017-01-04 10:20:00,12.03,12.04,12.02,12.03,181887.0,10.7258,10.7347,10.7168,10.7258,181887.0
2017-01-04 10:25:00,12.03,12.04,12.01,12.02,159726.0,10.7258,10.7347,10.7079,10.7168,159726.0
2017-01-04 10:30:00,12.02,12.05,12.02,12.05,170313.0,10.7168,10.7436,10.7168,10.7436,170313.0
2017-01-04 10:35:00,12.05,12.06,12.04,12.06,199200.0,10.7436,10.7525,10.7347,10.7525,199200.0
2017-01-04 10:40:00,12.06,12.09,12.06,12.07,328983.0,10.7525,10.7793,10.7525,10.7614,328983.0
2017-01-04 10:45:00,12.08,12.1,12.08,12.09,291966.0,10.7703,10.7882,10.7703,10.7793,291966.0
2017-01-04 10:50:00,12.09,12.09,12.06,12.07,347844.0,10.7793,10.7793,10.7525,10.7614,347844.0
2017-01-04 10:55:00,12.07,12.07,12.05,12.07,261183.0,10.7614,10.7614,10.7436,10.7614,261183.0
2017-01-04 11:00:00,12.07,12.07,12.06,12.07,622041.0,10.7614,10.7614,10.7525,10.7614,622041.0
2017-01-04 11:05:00,12.07,12.08,12.06,12.06,114501.0,10.7614,10.7703,10.7525,10.7525,114501.0
2017-01-04 11:10:00,12.07,12.07,12.06,12.07,121101.0,10.7614,10.7614,10.7525,10.7614,121101.0
2017-01-04 11:15:00,12.07,12.08,12.06,12.06,157230.0,10.7614,10.7703,10.7525,10.7525,157230.0
2017-01-04 11:20:00,12.06,12.09,12.06,12.08,144474.0,10.7525,10.7793,10.7525,10.7703,144474.0
2017-01-04 11:25:00,12.08,12.09,12.07,12.08,158991.0,10.7703,10.7793,10.7614,10.7703,158991.0
2017-01-04 11:30:00,12.09,12.1,12.08,12.1,110127.0,10.7793,10.7882,10.7703,10.7882,110127.0
2017-01-04 11:35:00,12.1,12.1,12.09,12.09,90129.0,10.7882,10.7882,10.7793,10.7793,90129.0
2017-01-04 11:40:00,12.09,12.1,12.09,12.09,82539.0,10.7793,10.7882,10.7793,10.7793,82539.0
2017-01-04 11:45:00,12.09,12.11,12.09,12.1,262404.0,10.7793,10.7971,10.7793,10.7882,262404.0
2017-01-04 11:50:00,12.1,12.11,12.1,12.1,118440.0,10.7882,10.7971,10.7882,10.7882,118440.0
2017-01-04 11:55:00,12.1,12.11,12.09,12.1,104025.0,10.7882,10.7971,10.7793,10.7882,104025.0
2017-01-04 12:00:00,12.1,12.1,12.09,12.09,65175.0,10.7882,10.7882,10.7793,10.7793,65175.0
2017-01-04 12:05:00,12.1,12.1,12.09,12.09,150225.0,10.7882,10.7882,10.7793,10.7793,150225.0
2017-01-04 12:10:00,12.09,12.1,12.09,12.09,60018.0,10.7793,10.7882,10.7793,10.7793,60018.0
2017-01-04 12:15:00,12.09,12.09,12.08,12.08,115806.0,10.7793,10.7793,10.7703,10.7703,115806.0
2017-01-04 12:20:00,12.08,12.08,12.07,12.08,195129.0,10.7703,10.7703,10.7614,10.7703,195129.0
2017-01-04 12:25:00,12.08,12.09,12.07,12.09,145014.0,10.7703,10.7793,10.7614,10.7793,145014.0
2017-01-04 12:30:00,12.09,12.09,12.07,12.08,61275.0,10.7793,10.7793,10.7614,10.7703,61275.0
2017-01-04 12:35:00,12.08,12.08,12.07,12.07,93564.0,10.7703,10.7703,10.7614,10.7614,93564.0
2017-01-04 12:40:00,12.07,12.07,12.06,12.06,254046.0,10.7614,10.7614,10.7525,10.7525,254046.0
2017-01-04 12:45:00,12.06,12.07,12.06,12.06,129354.0,10.7525,10.7614,10.7525,10.7525,129354.0
2017-01-04 12:50:00,12.07,12.08,12.06,12.08,146325.0,10.7614,10.7703,10.7525,10.7703,146325.0
2017-01-04 12:55:00,12.08,12.09,12.07,12.08,217692.0,10.7703,10.7793,10.7614,10.7703,217692.0
2017-01-04 13:00:00,12.09,12.09,12.08,12.09,81951.0,10.7793,10.7793,10.7703,10.7793,81951.0
2017-01-04 13:05:00,12.09,12.09,12.08,12.08,125622.0,10.7793,10.7793,10.7703,10.7703,125622.0
2017-01-04 13:10:00,12.09,12.09,12.08,12.08,69864.0,10.7793,10.7793,10.7703,10.7703,69864.0
2017-01-04 13:15:00,12.08,12.08,12.05,12.05,178545.0,10.7703,10.7703,10.7436,10.7436,178545.0
2017-01-04 13:20:00,12.05,12.08,12.05,12.08,170790.0,10.7436,10.7703,10.7436,10.7703,170790.0
2017-01-04 13:25:00,12.08,12.08,12.07,12.07,103917.0,10.7703,10.7703,10.7614,10.7614,103917.0
2017-01-04 13:30:00,12.07,12.09,12.07,12.09,297912.0,10.7614,10.7793,10.7614,10.7793,297912.0
2017-01-04 13:35:00,12.09,12.09,12.08,12.09,95898.0,10.7793,10.7793,10.7703,10.7793,95898.0
2017-01-04 13:40:00,12.09,12.1,12.08,12.09,112068.0,10.7793,10.7882,10.7703,10.7793,112068.0
2017-01-04 13:45:00,12.09,12.1,12.08,12.1,128427.0,10.7793,10.7882,10.7703,10.7882,128427.0
2017-01-04 13:50:00,12.1,12.1,12.09,12.09,123441.0,10.7882,10.7882,10.7793,10.7793,123441.0
2017-01-04 13:55:00,12.09,12.09,12.07,12.07,98853.0,10.7793,10.7793,10.7614,10.7614,98853.0
2017-01-04 14:00:00,12.08,12.09,12.07,12.09,146613.0,10.7703,10.7793,10.7614,10.7793,146613.0
2017-01-04 14:05:00,12.09,12.09,12.08,12.09,94608.0,10.7793,10.7793,10.7703,10.7793,94608.0
2017-01-04 14:10:00,12.09,12.11,12.08,12.11,225735.0,10.7793,10.7971,10.7703,10.7971,225735.0
2017-01-04 14:15:00,12.11,12.12,12.1,12.12,125421.0,10.7971,10.806,10.7882,10.806,125421.0
2017-01-04 14:20:00,12.12,12.13,12.12,12.12,246180.0,10.806,10.8149,10.806,10.806,246180.0
2017-01-04 14:25:00,12.12,12.14,12.12,12.13,194814.0,10.806,10.8238,10.806,10.8149,194814.0
2017-01-04 14:30:00,12.14,12.16,12.13,12.16,300771.0,10.8238,10.8417,10.8149,10.8417,300771.0
2017-01-04 14:35:00,12.16,12.18,12.15,12.17,249999.0,10.8417,10.8595,10.8327,10.8506,249999.0
2017-01-04 14:40:00,12.17,12.18,12.16,12.16,141852.0,10.8506,10.8595,10.8417,10.8417,141852.0
2017-01-04 14:45:00,12.16,12.16,12.13,12.14,216630.0,10.8417,10.8417,10.8149,10.8238,216630.0
2017-01-04 14:50:00,12.14,12.15,12.14,12.15,187491.0,10.8238,10.8327,10.8238,10.8327,187491.0
2017-01-04 14:55:00,12.15,12.15,12.14,12.15,171189.0,10.8327,10.8327,10.8238,10.8327,171189.0
2017-01-04 15:00:00,12.15,12.16,12.14,12.15,172044.0,10.8327,10.8417,10.8238,10.8327,172044.0
2017-01-04 15:05:00,12.15,12.16,12.15,12.16,129573.0,10.8327,10.8417,10.8327,10.8417,129573.0
2017-01-04 15:10:00,12.16,12.16,12.14,12.15,209940.0,10.8417,10.8417,10.8238,10.8327,209940.0
2017-01-04 15:15:00,12.15,12.17,12.15,12.17,283302.0,10.8327,10.8506,10.8327,10.8506,283302.0
2017-01-04 15:20:00,12.16,12.17,12.15,12.17,321756.0,10.8417,10.8506,10.8327,10.8506,321756.0
2017-01-04 15:25:00,12.17,12.17,12.16,12.16,255537.0,10.8506,10.8506,10.8417,10.8417,255537.0
2017-01-04 15:30:00,12.16,12.19,12.15,12.19,649197.0,10.8417,10.8684,10.8327,10.8684,649197.0
2017-01-04 15:35:00,12.18,12.22,12.18,12.22,462861.0,10.8595,10.8952,10.8595,10.8952,462861.0
2017-01-04 15:40:00,12.22,12.24,12.21,12.22,571644.0,10.8952,10.913,10.8862,10.8952,571644.0
2017-01-04 15:45:00,12.23,12.23,12.2,12.2,692601.0,10.9041,10.9041,10.8773,10.8773,692601.0
2017-01-04 15:50:00,12.2,12.21,12.19,12.21,917823.0,10.8773,10.8862,10.8684,10.8862,917823.0
2017-01-04 15:55:00,12.21,12.21,12.2,12.21,1747488.0,10.8862,10.8862,10.8773,10.8862,1747488.0
2017-01-05 10:50:00,12.42,12.42,12.4,12.41,541755.0,11.0735,11.0735,11.0556,11.0646,541755.0
2017-01-05 10:55:00,12.41,12.43,12.41,12.43,322458.0,11.0646,11.0824,11.0646,11.0824,322458.0
2017-01-05 11:00:00,12.43,12.43,12.4,12.4,334995.0,11.0824,11.0824,11.0556,11.0556,334995.0
2017-01-05 11:05:00,12.4,12.4,12.36,12.37,818250.0,11.0556,11.0556,11.02,11.0289,818250.0
2017-01-05 11:10:00,12.37,12.38,12.36,12.38,655203.0,11.0289,11.0378,11.02,11.0378,655203.0
2017-01-05 11:15:00,12.38,12.4,12.37,12.4,407487.0,11.0378,11.0556,11.0289,11.0556,407487.0
2017-01-05 11:20:00,12.4,12.41,12.39,12.4,304818.0,11.0556,11.0646,11.0467,11.0556,304818.0
2017-01-05 11:25:00,12.4,12.41,12.39,12.4,255147.0,11.0556,11.0646,11.0467,11.0556,255147.0
2017-01-05 11:30:00,12.4,12.4,12.38,12.39,398475.0,11.0556,11.0556,11.0378,11.0467,398475.0
2017-01-05 11:35:00,12.39,12.4,12.39,12.4,454461.0,11.0467,11.0556,11.0467,11.0556,454461.0
2017-01-05 11:40:00,12.4,12.41,12.39,12.39,484641.0,11.0556,11.0646,11.0467,11.0467,484641.0
2017-01-05 11:45:00,12.39,12.42,12.38,12.41,734118.0,11.0467,11.0735,11.0378,11.0646,734118.0
2017-01-05 11:50:00,12.41,12.42,12.4,12.4,351501.0,11.0646,11.0735,11.0556,11.0556,351501.0
2017-01-05 11:55:00,12.4,12.41,12.4,12.41,240258.0,11.0556,11.0646,11.0556,11.0646,240258.0
2017-01-05 12:00:00,12.41,12.41,12.39,12.39,381984.0,11.0646,11.0646,11.0467,11.0467,381984.0
2017-01-05 12:05:00,12.4,12.4,12.39,12.4,251778.0,11.0556,11.0556,11.0467,11.0556,251778.0
2017-01-05 12:10:00,12.4,12.41,12.4,12.41,435447.0,11.0556,11.0646,11.0556,11.0646,435447.0
2017-01-05 12:15:00,12.4,12.45,12.4,12.45,304041.0,11.0556,11.1002,11.0556,11.1002,304041.0
2017-01-05 12:20:00,12.44,12.46,12.44,12.45,252672.0,11.0913,11.1091,11.0913,11.1002,252672.0
2017-01-05 12:25:00,12.45,12.45,12.43,12.44,235803.0,11.1002,11.1002,11.0824,11.0913,235803.0
2017-01-05 12:30:00,12.44,12.44,12.42,12.42,292416.0,11.0913,11.0913,11.0735,11.0735,292416.0
2017-01-05 12:35:00,12.42,12.42,12.39,12.41,357708.0,11.0735,11.0735,11.0467,11.0646,357708.0
2017-01-05 12:40:00,12.41,12.42,12.4,12.4,217722.0,11.0646,11.0735,11.0556,11.0556,217722.0
2017-01-05 12:45:00,12.4,12.41,12.4,12.41,186297.0,11.0556,11.0646,11.0556,11.0646,186297.0
2017-01-05 12:50:00,12.41,12.42,12.39,12.4,172236.0,11.0646,11.0735,11.0467,11.0556,172236.0
2017-01-05 12:55:00,12.4,12.41,12.39,12.4,136539.0,11.0556,11.0646,11.0467,11.0556,136539.0
2017-01-05 13:00:00,12.4,12.41,12.4,12.41,194889.0,11.0556,11.0646,11.0556,11.0646,194889.0
2017-01-05 13:05:00,12.4,12.42,12.4,12.42,192708.0,11.0556,11.0735,11.0556,11.0735,192708.0
2017-01-05 13:10:00,12.42,12.42,12.4,12.4,127521.0,11.0735,11.0735,11.0556,11.0556,127521.0
2017-01-05 13:15:00,12.41,12.41,12.38,12.38,199068.0,11.0646,11.0646,11.0378,11.0378,199068.0
2017-01-05 13:20:00,12.38,12.39,12.36,12.37,247284.0,11.0378,11.0467,11.02,11.0289,247284.0
2017-01-05 13:25:00,12.37,12.38,12.35,12.37,756114.0,11.0289,11.0378,11.0111,11.0289,756114.0
2017-01-05 13:30:00,12.37,12.39,12.37,12.39,517497.0,11.0289,11.0467,11.0289,11.0467,517497.0
2017-01-05 13:35:00,12.39,12.4,12.38,12.39,229299.0,11.0467,11.0556,11.0378,11.0467,229299.0
2017-01-05 13:40:00,12.39,12.39,12.36,12.37,193545.0,11.0467,11.0467,11.02,11.0289,193545.0
2017-01-05 13:45:00,12.37,12.39,12.37,12.39,534162.0,11.0289,11.0467,11.0289,11.0467,534162.0
2017-01-05 13:50:00,12.39,12.41,12.38,12.4,438396.0,11.0467,11.0646,11.0378,11.0556,438396.0
2017-01-05 13:55:00,12.4,12.42,12.37,12.37,198909.0,11.0556,11.0735,11.0289,11.0289,198909.0
2017-01-05 14:00:00,12.37,12.39,12.37,12.39,142362.0,11.0289,11.0467,11.0289,11.0467,142362.0
2017-01-05 14:05:00,12.39,12.39,12.37,12.37,177708.0,11.0467,11.0467,11.0289,11.0289,177708.0
2017-01-05 14:10:00,12.37,12.38,12.37,12.38,177270.0,11.0289,11.0378,11.0289,11.0378,177270.0
2017-01-05 14:15:00,12.37,12.38,12.37,12.37,137154.0,11.0289,11.0378,11.0289,11.0289,137154.0
2017-01-05 14:20:00,12.37,12.38,12.36,12.37,111438.0,11.0289,11.0378,11.02,11.0289,111438.0
2017-01-05 14:25:00,12.37,12.38,12.36,12.36,154620.0,11.0289,11.0378,11.02,11.02,154620.0
2017-01-05 14:30:00,12.36,12.36,12.35,12.35,206748.0,11.02,11.02,11.0111,11.0111,206748.0
2017-01-05 14:35:00,12.35,12.36,12.35,12.35,349035.0,11.0111,11.02,11.0111,11.0111,349035.0
2017-01-05 14:40:00,12.35,12.35,12.33,12.33,208467.0,11.0111,11.0111,10.9932,10.9932,208467.0
2017-01-05 14:45:00,12.33,12.34,12.33,12.33,236283.0,10.9932,11.0022,10.9932,10.9932,236283.0
2017-01-05 14:50:00,12.33,12.33,12.31,12.32,196503.0,10.9932,10.9932,10.9754,10.9843,196503.0
2017-01-05 14:55:00,12.32,12.33,12.29,12.29,491667.0,10.9843,10.9932,10.9576,10.9576,491667.0
2017-01-05 15:00:00,12.29,12.32,12.29,12.31,210030.0,10.9576,10.9843,10.9576,10.9754,210030.0
2017-01-05 15:05:00,12.31,12.32,12.31,12.32,195867.0,10.9754,10.9843,10.9754,10.9843,195867.0
2017-01-05 15:10:00,12.32,12.32,12.31,12.31,241653.0,10.9843,10.9843,10.9754,10.9754,241653.0
2017-01-05 15:15:00,12.31,12.32,12.3,12.3,110688.0,10.9754,10.9843,10.9665,10.9665,110688.0
2017-01-05 15:20:00,12.3,12.31,12.3,12.31,238056.0,10.9665,10.9754,10.9665,10.9754,238056.0
2017-01-05 15:25:00,12.31,12.33,12.31,12.33,335577.0,10.9754,10.9932,10.9754,10.9932,335577.0
2017-01-05 15:30:00,12.33,12.33,12.32,12.33,561441.0,10.9932,10.9932,10.9843,10.9932,561441.0
2017-01-05 15:35:00,12.33,12.34,12.32,12.33,351441.0,10.9932,11.0022,10.9843,10.9932,351441.0
2017-01-05 15:40:00,12.33,12.33,12.32,12.33,812391.0,10.9932,10.9932,10.9843,10.9932,812391.0
2017-01-05 15:45:00,12.33,12.33,12.32,12.32,770316.0,10.9932,10.9932,10.9843,10.9843,770316.0
2017-01-05 15:50:00,12.33,12.33,12.32,12.33,880296.0,10.9932,10.9932,10.9843,10.9932,880296.0
2017-01-05 15:55:00,12.33,12.34,12.32,12.33,1304268.0,10.9932,11.0022,10.9843,10.9932,1304268.0
2017-01-06 09:30:00,12.29,12.31,11.99,12.22,752580.0,10.9576,10.9754,10.6901,10.8952,752580.0
2017-01-06 09:35:00,12.22,12.24,12.21,12.23,873078.0,10.8952,10.913,10.8862,10.9041,873078.0
2017-01-06 09:40:00,12.23,12.24,12.21,12.22,708852.0,10.9041,10.913,10.8862,10.8952,708852.0
2017-01-06 09:45:00,12.22,12.27,12.21,12.27,1339482.0,10.8952,10.9397,10.8862,10.9397,1339482.0
2017-01-06 09:50:00,12.27,12.28,12.25,12.28,492282.0,10.9397,10.9487,10.9219,10.9487,492282.0
2017-01-06 09:55:00,12.28,12.34,12.27,12.32,939327.0,10.9487,11.0022,10.9397,10.9843,939327.0
2017-01-06 10:00:00,12.31,12.32,12.29,12.3,266274.0,10.9754,10.9843,10.9576,10.9665,266274.0
2017-01-06 10:05:00,12.31,12.35,12.3,12.35,637002.0,10.9754,11.0111,10.9665,11.0111,637002.0
2017-01-06 10:10:00,12.35,12.36,12.32,12.33,804567.0,11.0111,11.02,10.9843,10.9932,804567.0
2017-01-06 10:15:00,12.32,12.32,12.3,12.3,243180.0,10.9843,10.9843,10.9665,10.9665,243180.0
2017-01-06 10:20:00,12.3,12.34,12.3,12.34,609978.0,10.9665,11.0022,10.9665,11.0022,609978.0
2017-01-06 10:25:00,12.33,12.33,12.31,12.31,165474.0,10.9932,10.9932,10.9754,10.9754,165474.0
2017-01-06 10:30:00,12.31,12.32,12.27,12.28,453276.0,10.9754,10.9843,10.9397,10.9487,453276.0
2017-01-06 10:35:00,12.28,12.28,12.27,12.27,380295.0,10.9487,10.9487,10.9397,10.9397,380295.0
2017-01-06 10:40:00,12.27,12.31,12.27,12.29,264039.0,10.9397,10.9754,10.9397,10.9576,264039.0
2017-01-06 10:45:00,12.29,12.32,12.29,12.31,324330.0,10.9576,10.9843,10.9576,10.9754,324330.0
2017-01-06 10:50:00,12.31,12.32,12.28,12.3,409914.0,10.9754,10.9843,10.9487,10.9665,409914.0
2017-01-06 10:55:00,12.3,12.34,12.29,12.33,254199.0,10.9665,11.0022,10.9576,10.9932,254199.0
2017-01-06 11:00:00,12.34,12.35,12.33,12.35,897675.0,11.0022,11.0111,10.9932,11.0111,897675.0
2017-01-06 11:05:00,12.35,12.37,12.35,12.36,413616.0,11.0111,11.0289,11.0111,11.02,413616.0
2017-01-06 11:10:00,12.36,12.38,12.35,12.38,328125.0,11.02,11.0378,11.0111,11.0378,328125.0
2017-01-06 11:15:00,12.37,12.41,12.37,12.4,445584.0,11.0289,11.0646,11.0289,11.0556,445584.0
2017-01-06 11:20:00,12.39,12.41,12.38,12.39,468711.0,11.0467,11.0646,11.0378,11.0467,468711.0
2017-01-06 11:25:00,12.39,12.4,12.38,12.39,718029.0,11.0467,11.0556,11.0378,11.0467,718029.0
2017-01-06 11:30:00,12.39,12.4,12.37,12.38,232368.0,11.0467,11.0556,11.0289,11.0378,232368.0
2017-01-06 11:35:00,12.39,12.39,12.37,12.38,196647.0,11.0467,11.0467,11.0289,11.0378,196647.0
2017-01-06 11:40:00,12.38,12.39,12.37,12.38,408891.0,11.0378,11.0467,11.0289,11.0378,408891.0
2017-01-06 11:45:00,12.38,12.4,12.37,12.4,850266.0,11.0378,11.0556,11.0289,11.0556,850266.0
2017-01-06 11:50:00,12.4,12.42,12.38,12.41,708813.0,11.0556,11.0735,11.0378,11.0646,708813.0
2017-01-06 11:55:00,12.41,12.44,12.4,12.42,316110.0,11.0646,11.0913,11.0556,11.0735,316110.0
2017-01-06 12:00:00,12.42,12.43,12.41,12.42,222417.0,11.0735,11.0824,11.0646,11.0735,222417.0
2017-01-06 12:05:00,12.42,12.43,12.42,12.43,124869.0,11.0735,11.0824,11.0735,11.0824,124869.0
2017-01-06 12:10:00,12.43,12.43,12.42,12.43,344721.0,11.0824,11.0824,11.0735,11.0824,344721.0
2017-01-06 12:15:00,12.43,12.43,12.42,12.42,124194.0,11.0824,11.0824,11.0735,11.0735,124194.0
2017-01-06 12:20:00,12.42,12.43,12.41,12.42,177555.0,11.0735,11.0824,11.0646,11.0735,177555.0
2017-01-06 12:25:00,12.42,12.42,12.41,12.42,163218.0,11.0735,11.0735,11.0646,11.0735,163218.0
2017-01-06 12:30:00,12.42,12.43,12.42,12.42,339621.0,11.0735,11.0824,11.0735,11.0735,339621.0
2017-01-06 12:35:00,12.42,12.44,12.42,12.43,270063.0,11.0735,11.0913,11.0735,11.0824,270063.0
2017-01-06 12:40:00,12.44,12.46,12.43,12.46,172371.0,11.0913,11.1091,11.0824,11.1091,172371.0
2017-01-06 12:45:00,12.46,12.48,12.46,12.46,392940.0,11.1091,11.127,11.1091,11.1091,392940.0
2017-01-06 12:50:00,12.46,12.48,12.46,12.47,203598.0,11.1091,11.127,11.1091,11.1181,203598.0
2017-01-06 12:55:00,12.47,12.49,12.47,12.49,227559.0,11.1181,11.1359,11.1181,11.1359,227559.0
2017-01-06 13:00:00,12.49,12.52,12.49,12.5,322629.0,11.1359,11.1626,11.1359,11.1448,322629.0
2017-01-06 13:05:00,12.5,12.5,12.49,12.49,193302.0,11.1448,11.1448,11.1359,11.1359,193302.0
2017-01-06 13:10:00,12.49,12.5,12.49,12.49,264558.0,11.1359,11.1448,11.1359,11.1359,264558.0
2017-01-06 13:15:00,12.49,12.51,12.49,12.51,770487.0,11.1359,11.1537,11.1359,11.1537,770487.0
2017-01-06 13:20:00,12.51,12.53,12.5,12.52,284457.0,11.1537,11.1716,11.1448,11.1626,284457.0
2017-01-06 13:25:00,12.52,12.53,12.51,12.53,439203.0,11.1626,11.1716,11.1537,11.1716,439203.0
2017-01-06 13:30:00,12.53,12.53,12.51,12.52,152367.0,11.1716,11.1716,11.1537,11.1626,152367.0
2017-01-06 13:35:00,12.51,12.52,12.51,12.52,337809.0,11.1537,11.1626,11.1537,11.1626,337809.0
2017-01-06 13:40:00,12.52,12.55,12.52,12.54,431982.0,11.1626,11.1894,11.1626,11.1805,431982.0
2017-01-06 13:45:00,12.54,12.56,12.53,12.55,218943.0,11.1805,11.1983,11.1716,11.1894,218943.0
2017-01-06 13:50:00,12.55,12.57,12.54,12.56,172611.0,11.1894,11.2072,11.1805,11.1983,172611.0
2017-01-06 13:55:00,12.56,12.57,12.55,12.55,259440.0,11.1983,11.2072,11.1894,11.1894,259440.0
2017-01-06 14:00:00,12.55,12.55,12.54,12.54,571392.0,11.1894,11.1894,11.1805,11.1805,571392.0
2017-01-06 14:05:00,12.54,12.55,12.52,12.55,542970.0,11.1805,11.1894,11.1626,11.1894,542970.0
2017-01-06 14:10:00,12.55,12.57,12.54,12.57,190356.0,11.1894,11.2072,11.1805,11.2072,190356.0
2017-01-06 14:15:00,12.57,12.57,12.55,12.56,304917.0,11.2072,11.2072,11.1894,11.1983,304917.0
2017-01-06 14:20:00,12.56,12.57,12.54,12.55,260109.0,11.1983,11.2072,11.1805,11.1894,260109.0
2017-01-06 14:25:00,12.55,12.55,12.53,12.53,359391.0,11.1894,11.1894,11.1716,11.1716,359391.0
2017-01-06 14:30:00,12.53,12.55,12.52,12.55,382752.0,11.1716,11.1894,11.1626,11.1894,382752.0
2017-01-06 14:35:00,12.55,12.55,12.51,12.51,275349.0,11.1894,11.1894,11.1537,11.1537,275349.0
2017-01-06 14:40:00,12.51,12.53,12.51,12.52,146547.0,11.1537,11.1716,11.1537,11.1626,146547.0
2017-01-06 14:45:00,12.52,12.53,12.52,12.53,298437.0,11.1626,11.1716,11.1626,11.1716,298437.0
2017-01-06 14:50:00,12.53,12.54,12.53,12.54,155619.0,11.1716,11.1805,11.1716,11.1805,155619.0
2017-01-06 14:55:00,12.54,12.54,12.52,12.53,335412.0,11.1805,11.1805,11.1626,11.1716,335412.0
2017-01-06 15:00:00,12.53,12.55,12.52,12.55,203022.0,11.1716,11.1894,11.1626,11.1894,203022.0
2017-01-06 15:05:00,12.55,12.56,12.54,12.56,406467.0,11.1894,11.1983,11.1805,11.1983,406467.0
2017-01-06 15:10:00,12.56,12.58,12.55,12.56,436071.0,11.1983,11.2161,11.1894,11.1983,436071.0
2017-01-06 15:15:00,12.56,12.56,12.54,12.54,275622.0,11.1983,11.1983,11.1805,11.1805,275622.0
2017-01-06 15:20:00,12.54,12.54,12.53,12.53,416037.0,11.1805,11.1805,11.1716,11.1716,416037.0
2017-01-06 15:25:00,12.53,12.53,12.49,12.49,371685.0,11.1716,11.1716,11.1359,11.1359,371685.0
2017-01-06 15:30:00,12.49,12.52,12.49,12.52,656136.0,11.1359,11.1626,11.1359,11.1626,656136.0
2017-01-06 15:35:00,12.52,12.52,12.51,12.52,343932.0,11.1626,11.1626,11.1537,11.1626,343932.0
2017-01-06 15:40:00,12.52,12.53,12.51,12.53,423855.0,11.1626,11.1716,11.1537,11.1716,423855.0
2017-01-06 15:45:00,12.53,12.53,12.52,12.53,564792.0,11.1716,11.1716,11.1626,11.1716,564792.0
2017-01-06 15:50:00,12.53,12.54,12.52,12.53,1304235.0,11.1716,11.1805,11.1626,11.1716,1304235.0
2017-01-06 15:55:00,12.53,12.53,12.51,12.51,1673247.0,11.1716,11.1716,11.1537,11.1537,1673247.0
2017-01-09 09:30:00,12.52,12.53,12.43,12.44,531774.0,11.1626,11.1716,11.0824,11.0913,531774.0
2017-01-09 09:35:00,12.44,12.48,12.44,12.48,264678.0,11.0913,11.127,11.0913,11.127,264678.0
2017-01-09 09:40:00,12.48,12.49,12.46,12.47,304728.0,11.127,11.1359,11.1091,11.1181,304728.0
2017-01-09 09:45:00,12.47,12.54,12.45,12.54,321990.0,11.1181,11.1805,11.1002,11.1805,321990.0
2017-01-09 09:50:00,12.53,12.54,12.52,12.52,271437.0,11.1716,11.1805,11.1626,11.1626,271437.0
2017-01-09 09:55:00,12.52,12.53,12.51,12.53,269547.0,11.1626,11.1716,11.1537,11.1716,269547.0
2017-01-09 10:00:00,12.53,12.55,12.52,12.55,312486.0,11.1716,11.1894,11.1626,11.1894,312486.0
2017-01-09 10:05:00,12.55,12.55,12.49,12.51,688086.0,11.1894,11.1894,11.1359,11.1537,688086.0
2017-01-09 10:10:00,12.51,12.51,12.46,12.47,653691.0,11.1537,11.1537,11.1091,11.1181,653691.0
2017-01-09 10:15:00,12.47,12.47,12.43,12.43,270561.0,11.1181,11.1181,11.0824,11.0824,270561.0
2017-01-09 10:20:00,12.43,12.47,12.43,12.47,190032.0,11.0824,11.1181,11.0824,11.1181,190032.0
2017-01-09 10:25:00,12.47,12.47,12.42,12.43,161670.0,11.1181,11.1181,11.0735,11.0824,161670.0
2017-01-09 10:30:00,12.43,12.46,12.42,12.46,234171.0,11.0824,11.1091,11.0735,11.1091,234171.0
2017-01-09 10:35:00,12.46,12.47,12.45,12.47,414759.0,11.1091,11.1181,11.1002,11.1181,414759.0
2017-01-09 10:40:00,12.47,12.48,12.45,12.46,344298.0,11.1181,11.127,11.1002,11.1091,344298.0
2017-01-09 10:45:00,12.46,12.48,12.45,12.48,265500.0,11.1091,11.127,11.1002,11.127,265500.0
2017-01-09 10:50:00,12.48,12.51,12.48,12.51,197838.0,11.127,11.1537,11.127,11.1537,197838.0
2017-01-09 10:55:00,12.51,12.52,12.49,12.51,204078.0,11.1537,11.1626,11.1359,11.1537,204078.0
2017-01-09 11:00:00,12.51,12.51,12.44,12.45,204747.0,11.1537,11.1537,11.0913,11.1002,204747.0
2017-01-09 11:05:00,12.45,12.45,12.42,12.43,192579.0,11.1002,11.1002,11.0735,11.0824,192579.0
2017-01-09 11:10:00,12.43,12.44,12.42,12.44,176658.0,11.0824,11.0913,11.0735,11.0913,176658.0
2017-01-09 11:15:00,12.44,12.46,12.43,12.46,145941.0,11.0913,11.1091,11.0824,11.1091,145941.0
2017-01-09 11:20:00,12.46,12.48,12.46,12.46,249903.0,11.1091,11.127,11.1091,11.1091,249903.0
2017-01-09 11:25:00,12.46,12.46,12.45,12.45,119319.0,11.1091,11.1091,11.1002,11.1002,119319.0
2017-01-09 11:30:00,12.45,12.45,12.43,12.44,270246.0,11.1002,11.1002,11.0824,11.0913,270246.0
2017-01-09 11:35:00,12.44,12.45,12.44,12.44,274653.0,11.0913,11.1002,11.0913,11.0913,274653.0
2017-01-09 11:40:00,12.44,12.46,12.44,12.46,142974.0,11.0913,11.1091,11.0913,11.1091,142974.0
2017-01-09 11:45:00,12.46,12.46,12.44,12.46,270963.0,11.1091,11.1091,11.0913,11.1091,270963.0
2017-01-09 11:50:00,12.46,12.47,12.44,12.44,197385.0,11.1091,11.1181,11.0913,11.0913,197385.0
2017-01-09 11:55:00,12.44,12.44,12.42,12.43,97503.0,11.0913,11.0913,11.0735,11.0824,97503.0
2017-01-09 12:00:00,12.43,12.44,12.42,12.42,95517.0,11.0824,11.0913,11.0735,11.0735,95517.0
2017-01-09 12:05:00,12.42,12.44,12.42,12.44,67629.0,11.0735,11.0913,11.0735,11.0913,67629.0
2017-01-09 12:10:00,12.44,12.44,12.43,12.43,104568.0,11.0913,11.0913,11.0824,11.0824,104568.0
2017-01-09 12:15:00,12.43,12.44,12.42,12.43,93282.0,11.0824,11.0913,11.0735,11.0824,93282.0
2017-01-09 12:20:00,12.43,12.44,12.43,12.44,162465.0,11.0824,11.0913,11.0824,11.0913,162465.0
2017-01-09 12:25:00,12.44,12.45,12.44,12.45,153030.0,11.0913,11.1002,11.0913,11.1002,153030.0
2017-01-09 12:30:00,12.45,12.46,12.45,12.46,78954.0,11.1002,11.1091,11.1002,11.1091,78954.0
2017-01-09 12:35:00,12.46,12.46,12.44,12.44,85707.0,11.1091,11.1091,11.0913,11.0913,85707.0
2017-01-09 12:40:00,12.44,12.46,12.44,12.46,74658.0,11.0913,11.1091,11.0913,11.1091,74658.0
2017-01-09 12:45:00,12.46,12.47,12.45,12.47,100239.0,11.1091,11.1181,11.1002,11.1181,100239.0
2017-01-09 12:50:00,12.47,12.47,12.46,12.46,68103.0,11.1181,11.1181,11.1091,11.1091,68103.0
2017-01-09 12:55:00,12.46,12.47,12.46,12.46,45582.0,11.1091,11.1181,11.1091,11.1091,45582.0
2017-01-09 13:00:00,12.46,12.46,12.45,12.45,58104.0,11.1091,11.1091,11.1002,11.1002,58104.0
2017-01-09 13:05:00,12.45,12.45,12.44,12.45,180036.0,11.1002,11.1002,11.0913,11.1002,180036.0
2017-01-09 13:10:00,12.45,12.46,12.44,12.46,169464.0,11.1002,11.1091,11.0913,11.1091,169464.0
2017-01-09 13:15:00,12.46,12.46,12.45,12.46,114201.0,11.1091,11.1091,11.1002,11.1091,114201.0
2017-01-09 13:20:00,12.46,12.46,12.43,12.44,114492.0,11.1091,11.1091,11.0824,11.0913,114492.0
2017-01-09 13:25:00,12.43,12.44,12.4,12.4,91653.0,11.0824,11.0913,11.0556,11.0556,91653.0
2017-01-09 13:30:00,12.4,12.4,12.39,12.4,437775.0,11.0556,11.0556,11.0467,11.0556,437775.0
2017-01-09 13:35:00,12.4,12.4,12.38,12.39,255555.0,11.0556,11.0556,11.0378,11.0467,255555.0
2017-01-09 13:40:00,12.39,12.39,12.39,12.39,147840.0,11.0467,11.0467,11.0467,11.0467,147840.0
2017-01-09 13:45:00,12.39,12.39,12.37,12.38,526011.0,11.0467,11.0467,11.0289,11.0378,526011.0
2017-01-09 13:50:00,12.38,12.38,12.37,12.38,169191.0,11.0378,11.0378,11.0289,11.0378,169191.0
2017-01-09 13:55:00,12.37,12.38,12.36,12.37,110415.0,11.0289,11.0378,11.02,11.0289,110415.0
2017-01-09 14:00:00,12.37,12.37,12.36,12.36,267759.0,11.0289,11.0289,11.02,11.02,267759.0
2017-01-09 14:05:00,12.36,12.37,12.36,12.36,246675.0,11.02,11.0289,11.02,11.02,246675.0
2017-01-09 14:10:00,12.36,12.36,12.34,12.36,136239.0,11.02,11.02,11.0022,11.02,136239.0
2017-01-09 14:15:00,12.36,12.37,12.35,12.37,89169.0,11.02,11.0289,11.0111,11.0289,89169.0
2017-01-09 14:20:00,12.37,12.37,12.35,12.36,121416.0,11.0289,11.0289,11.0111,11.02,121416.0
2017-01-09 14:25:00,12.36,12.37,12.35,12.37,76605.0,11.02,11.0289,11.0111,11.0289,76605.0
2017-01-09 14:30:00,12.37,12.37,12.35,12.36,73929.0,11.0289,11.0289,11.0111,11.02,73929.0
2017-01-09 14:35:00,12.36,12.37,12.34,12.34,269808.0,11.02,11.0289,11.0022,11.0022,269808.0
2017-01-09 14:40:00,12.34,12.35,12.33,12.33,298170.0,11.0022,11.0111,10.9932,10.9932,298170.0
2017-01-09 14:45:00,12.33,12.34,12.33,12.33,102330.0,10.9932,11.0022,10.9932,10.9932,102330.0
2017-01-09 14:50:00,12.33,12.35,12.33,12.34,89775.0,10.9932,11.0111,10.9932,11.0022,89775.0
2017-01-09 14:55:00,12.34,12.34,12.33,12.33,196821.0,11.0022,11.0022,10.9932,10.9932,196821.0
2017-01-09 15:00:00,12.33,12.35,12.33,12.35,128823.0,10.9932,11.0111,10.9932,11.0111,128823.0
2017-01-09 15:05:00,12.35,12.35,12.34,12.34,87360.0,11.0111,11.0111,11.0022,11.0022,87360.0
2017-01-09 15:10:00,12.34,12.35,12.34,12.35,247035.0,11.0022,11.0111,11.0022,11.0111,247035.0
2017-01-09 15:15:00,12.35,12.35,12.34,12.34,78498.0,11.0111,11.0111,11.0022,11.0022,78498.0
2017-01-09 15:20:00,12.34,12.34,12.33,12.33,525954.0,11.0022,11.0022,10.9932,10.9932,525954.0
2017-01-09 15:25:00,12.33,12.37,12.33,12.37,316419.0,10.9932,11.0289,10.9932,11.0289,316419.0
2017-01-09 15:30:00,12.36,12.37,12.35,12.36,156606.0,11.02,11.0289,11.0111,11.02,156606.0
2017-01-09 15:35:00,12.36,12.36,12.35,12.35,409449.0,11.02,11.02,11.0111,11.0111,409449.0
2017-01-09 15:40:00,12.35,12.36,12.34,12.35,719160.0,11.0111,11.02,11.0022,11.0111,719160.0
2017-01-09 15:45:00,12.35,12.36,12.33,12.34,290037.0,11.0111,11.02,10.9932,11.0022,290037.0
2017-01-09 15:50:00,12.34,12.35,12.33,12.34,901953.0,11.0022,11.0111,10.9932,11.0022,901953.0
2017-01-09 15:55:00,12.34,12.34,12.33,12.33,1893003.0,11.0022,11.0022,10.9932,10.9932,1893003.0
2017-01-10 09:30:00,12.3,12.38,12.26,12.36,731256.0,10.9665,11.0378,10.9308,11.02,731256.0
2017-01-10 09:35:00,12.37,12.43,12.36,12.42,561660.0,11.0289,11.0824,11.02,11.0735,561660.0
2017-01-10 09:40:00,12.4,12.5,12.38,12.46,1366353.0,11.0556,11.1448,11.0378,11.1091,1366353.0
2017-01-10 09:45:00,12.45,12.46,12.38,12.39,335364.0,11.1002,11.1091,11.0378,11.0467,335364.0
2017-01-10 09:50:00,12.4,12.44,12.39,12.43,436224.0,11.0556,11.0913,11.0467,11.0824,436224.0
2017-01-10 09:55:00,12.43,12.48,12.43,12.47,1473546.0,11.0824,11.127,11.0824,11.1181,1473546.0
2017-01-10 10:00:00,12.47,12.5,12.47,12.47,680412.0,11.1181,11.1448,11.1181,11.1181,680412.0
2017-01-10 10:05:00,12.47,12.52,12.44,12.51,892689.0,11.1181,11.1626,11.0913,11.1537,892689.0
2017-01-10 10:10:00,12.51,12.52,12.48,12.5,668385.0,11.1537,11.1626,11.127,11.1448,668385.0
2017-01-10 10:15:00,12.49,12.49,12.45,12.46,188343.0,11.1359,11.1359,11.1002,11.1091,188343.0
2017-01-10 10:20:00,12.46,12.51,12.46,12.5,300747.0,11.1091,11.1537,11.1091,11.1448,300747.0
2017-01-10 10:25:00,12.5,12.5,12.48,12.48,205617.0,11.1448,11.1448,11.127,11.127,205617.0
2017-01-10 10:30:00,12.48,12.49,12.48,12.48,299742.0,11.127,11.1359,11.127,11.127,299742.0
2017-01-10 10:35:00,12.48,12.51,12.47,12.5,346419.0,11.127,11.1537,11.1181,11.1448,346419.0
2017-01-10 10:40:00,12.51,12.51,12.48,12.49,151185.0,11.1537,11.1537,11.127,11.1359,151185.0
2017-01-10 10:45:00,12.49,12.5,12.48,12.49,248160.0,11.1359,11.1448,11.127,11.1359,248160.0
2017-01-10 10:50:00,12.48,12.5,12.48,12.49,182541.0,11.127,11.1448,11.127,11.1359,182541.0
2017-01-10 10:55:00,12.49,12.5,12.49,12.49,148797.0,11.1359,11.1448,11.1359,11.1359,148797.0
2017-01-10 11:00:00,12.49,12.5,12.49,12.49,362370.0,11.1359,11.1448,11.1359,11.1359,362370.0
2017-01-10 11:05:00,12.5,12.5,12.49,12.49,247305.0,11.1448,11.1448,11.1359,11.1359,247305.0
2017-01-10 11:10:00,12.49,12.51,12.49,12.51,144594.0,11.1359,11.1537,11.1359,11.1537,144594.0
2017-01-10 11:15:00,12.51,12.52,12.5,12.51,140862.0,11.1537,11.1626,11.1448,11.1537,140862.0
2017-01-10 11:20:00,12.5,12.52,12.5,12.51,147282.0,11.1448,11.1626,11.1448,11.1537,147282.0
2017-01-10 11:25:00,12.52,12.52,12.51,12.51,164634.0,11.1626,11.1626,11.1537,11.1537,164634.0
2017-01-10 11:30:00,12.51,12.51,12.5,12.5,233499.0,11.1537,11.1537,11.1448,11.1448,233499.0
2017-01-10 11:35:00,12.5,12.51,12.5,12.51,96984.0,11.1448,11.1537,11.1448,11.1537,96984.0
2017-01-10 11:40:00,12.51,12.52,12.51,12.52,214755.0,11.1537,11.1626,11.1537,11.1626,214755.0
2017-01-10 11:45:00,12.52,12.52,12.51,12.52,83988.0,11.1626,11.1626,11.1537,11.1626,83988.0
2017-01-10 11:50:00,12.52,12.52,12.51,12.51,230835.0,11.1626,11.1626,11.1537,11.1537,230835.0
2017-01-10 11:55:00,12.51,12.51,12.5,12.5,285387.0,11.1537,11.1537,11.1448,11.1448,285387.0
2017-01-10 12:00:00,12.5,12.51,12.5,12.5,188490.0,11.1448,11.1537,11.1448,11.1448,188490.0
2017-01-10 12:05:00,12.5,12.51,12.5,12.5,175020.0,11.1448,11.1537,11.1448,11.1448,175020.0
2017-01-10 12:10:00,12.51,12.51,12.5,12.5,133257.0,11.1537,11.1537,11.1448,11.1448,133257.0
2017-01-10 12:15:00,12.5,12.5,12.49,12.49,73017.0,11.1448,11.1448,11.1359,11.1359,73017.0
2017-01-10 12:20:00,12.49,12.5,12.49,12.5,96642.0,11.1359,11.1448,11.1359,11.1448,96642.0
2017-01-10 12:25:00,12.5,12.5,12.5,12.5,28935.0,11.1448,11.1448,11.1448,11.1448,28935.0
2017-01-10 12:30:00,12.5,12.51,12.5,12.5,76800.0,11.1448,11.1537,11.1448,11.1448,76800.0
2017-01-10 12:35:00,12.5,12.5,12.48,12.49,221628.0,11.1448,11.1448,11.127,11.1359,221628.0
2017-01-10 12:40:00,12.49,12.49,12.48,12.48,53835.0,11.1359,11.1359,11.127,11.127,53835.0
2017-01-10 12:45:00,12.48,12.49,12.48,12.48,470619.0,11.127,11.1359,11.127,11.127,470619.0
2017-01-10 12:50:00,12.48,12.48,12.48,12.48,246330.0,11.127,11.127,11.127,11.127,246330.0
2017-01-10 12:55:00,12.48,12.49,12.48,12.48,61356.0,11.127,11.1359,11.127,11.127,61356.0
2017-01-10 13:00:00,12.48,12.5,12.48,12.48,247512.0,11.127,11.1448,11.127,11.127,247512.0
2017-01-10 13:05:00,12.48,12.49,12.48,12.48,70623.0,11.127,11.1359,11.127,11.127,70623.0
2017-01-10 13:10:00,12.48,12.49,12.48,12.48,84987.0,11.127,11.1359,11.127,11.127,84987.0
2017-01-10 13:15:00,12.48,12.49,12.48,12.48,73611.0,11.127,11.1359,11.127,11.127,73611.0
2017-01-10 13:20:00,12.48,12.49,12.48,12.48,173841.0,11.127,11.1359,11.127,11.127,173841.0
2017-01-10 13:25:00,12.48,12.49,12.48,12.48,79893.0,11.127,11.1359,11.127,11.127,79893.0
2017-01-10 13:30:00,12.48,12.48,12.46,12.46,173349.0,11.127,11.127,11.1091,11.1091,173349.0
2017-01-10 13:35:00,12.46,12.47,12.46,12.47,73986.0,11.1091,11.1181,11.1091,11.1181,73986.0
2017-01-10 13:40:00,12.47,12.47,12.46,12.46,120537.0,11.1181,11.1181,11.1091,11.1091,120537.0
2017-01-10 13:45:00,12.46,12.47,12.46,12.46,84045.0,11.1091,11.1181,11.1091,11.1091,84045.0
2017-01-10 13:50:00,12.46,12.47,12.45,12.46,153753.0,11.1091,11.1181,11.1002,11.1091,153753.0
2017-01-10 13:55:00,12.46,12.46,12.45,12.45,276681.0,11.1091,11.1091,11.1002,11.1002,276681.0
2017-01-10 14:00:00,12.45,12.46,12.45,12.46,342021.0,11.1002,11.1091,11.1002,11.1091,342021.0
2017-01-10 14:05:00,12.46,12.46,12.45,12.46,89508.0,11.1091,11.1091,11.1002,11.1091,89508.0
2017-01-10 14:10:00,12.45,12.46,12.45,12.46,100908.0,11.1002,11.1091,11.1002,11.1091,100908.0
2017-01-10 14:15:00,12.46,12.48,12.46,12.48,158958.0,11.1091,11.127,11.1091,11.127,158958.0
2017-01-10 14:20:00,12.47,12.49,12.47,12.48,137763.0,11.1181,11.1359,11.1181,11.127,137763.0
2017-01-10 14:25:00,12.48,12.49,12.48,12.48,265836.0,11.127,11.1359,11.127,11.127,265836.0
2017-01-10 14:30:00,12.48,12.49,12.48,12.48,134976.0,11.127,11.1359,11.127,11.127,134976.0
2017-01-10 14:35:00,12.48,12.49,12.48,12.49,166392.0,11.127,11.1359,11.127,11.1359,166392.0
2017-01-10 14:40:00,12.49,12.49,12.49,12.49,264123.0,11.1359,11.1359,11.1359,11.1359,264123.0
2017-01-10 14:45:00,12.49,12.5,12.49,12.5,82434.0,11.1359,11.1448,11.1359,11.1448,82434.0
2017-01-10 14:50:00,12.49,12.5,12.47,12.47,337467.0,11.1359,11.1448,11.1181,11.1181,337467.0
2017-01-10 14:55:00,12.47,12.47,12.47,12.47,212874.0,11.1181,11.1181,11.1181,11.1181,212874.0
2017-01-10 15:00:00,12.47,12.48,12.47,12.47,95175.0,11.1181,11.127,11.1181,11.1181,95175.0
2017-01-10 15:05:00,12.47,12.49,12.47,12.49,205992.0,11.1181,11.1359,11.1181,11.1359,205992.0
2017-01-10 15:10:00,12.48,12.49,12.48,12.48,188127.0,11.127,11.1359,11.127,11.127,188127.0
2017-01-10 15:15:00,12.48,12.48,12.48,12.48,155541.0,11.127,11.127,11.127,11.127,155541.0
2017-01-10 15:20:00,12.48,12.48,12.47,12.48,211290.0,11.127,11.127,11.1181,11.127,211290.0
2017-01-10 15:25:00,12.48,12.49,12.47,12.48,234603.0,11.127,11.1359,11.1181,11.127,234603.0
2017-01-10 15:30:00,12.48,12.49,12.48,12.49,212457.0,11.127,11.1359,11.127,11.1359,212457.0
2017-01-10 15:35:00,12.49,12.5,12.49,12.5,389250.0,11.1359,11.1448,11.1359,11.1448,389250.0
2017-01-10 15:40:00,12.5,12.5,12.5,12.5,385503.0,11.1448,11.1448,11.1448,11.1448,385503.0
2017-01-10 15:45:00,12.5,12.5,12.49,12.49,730863.0,11.1448,11.1448,11.1359,11.1359,730863.0
2017-01-10 15:50:00,12.49,12.5,12.47,12.47,660030.0,11.1359,11.1448,11.1181,11.1181,660030.0
2017-01-10 15:55:00,12.47,12.47,12.46,12.47,1019673.0,11.1181,11.1181,11.1091,11.1181,1019673.0
2017-01-11 09:30:00,12.44,12.49,12.44,12.49,257235.0,11.0913,11.1359,11.0913,11.1359,257235.0
2017-01-11 09:35:00,12.48,12.49,12.46,12.49,206526.0,11.127,11.1359,11.1091,11.1359,206526.0
2017-01-11 09:40:00,12.49,12.51,12.48,12.5,174333.0,11.1359,11.1537,11.127,11.1448,174333.0
2017-01-11 09:45:00,12.49,12.5,12.46,12.48,151803.0,11.1359,11.1448,11.1091,11.127,151803.0
2017-01-11 09:50:00,12.48,12.53,12.47,12.53,331818.0,11.127,11.1716,11.1181,11.1716,331818.0
2017-01-11 09:55:00,12.53,12.58,12.53,12.57,1020072.0,11.1716,11.2161,11.1716,11.2072,1020072.0
2017-01-11 10:00:00,12.57,12.58,12.56,12.57,230811.0,11.2072,11.2161,11.1983,11.2072,230811.0
2017-01-11 10:05:00,12.57,12.61,12.57,12.61,292272.0,11.2072,11.2429,11.2072,11.2429,292272.0
2017-01-11 10:10:00,12.61,12.62,12.6,12.62,635292.0,11.2429,11.2518,11.234,11.2518,635292.0
2017-01-11 10:15:00,12.62,12.65,12.6,12.65,624360.0,11.2518,11.2785,11.234,11.2785,624360.0
2017-01-11 10:20:00,12.65,12.67,12.64,12.67,422334.0,11.2785,11.2964,11.2696,11.2964,422334.0
2017-01-11 10:25:00,12.67,12.67,12.66,12.67,324765.0,11.2964,11.2964,11.2875,11.2964,324765.0
2017-01-11 10:30:00,12.67,12.67,12.64,12.66,657900.0,11.2964,11.2964,11.2696,11.2875,657900.0
2017-01-11 10:35:00,12.65,12.67,12.64,12.67,313446.0,11.2785,11.2964,11.2696,11.2964,313446.0
2017-01-11 10:40:00,12.67,12.68,12.66,12.67,169719.0,11.2964,11.3053,11.2875,11.2964,169719.0
2017-01-11 10:45:00,12.67,12.68,12.65,12.65,1003707.0,11.2964,11.3053,11.2785,11.2785,1003707.0
2017-01-11 10:50:00,12.65,12.67,12.64,12.66,275904.0,11.2785,11.2964,11.2696,11.2875,275904.0
2017-01-11 10:55:00,12.66,12.66,12.64,12.66,200592.0,11.2875,11.2875,11.2696,11.2875,200592.0
2017-01-11 11:00:00,12.66,12.67,12.66,12.67,235623.0,11.2875,11.2964,11.2875,11.2964,235623.0
2017-01-11 11:05:00,12.67,12.67,12.66,12.67,549261.0,11.2964,11.2964,11.2875,11.2964,549261.0
2017-01-11 11:10:00,12.67,12.68,12.66,12.67,144351.0,11.2964,11.3053,11.2875,11.2964,144351.0
2017-01-11 11:15:00,12.66,12.67,12.63,12.64,151431.0,11.2875,11.2964,11.2607,11.2696,151431.0
2017-01-11 11:20:00,12.64,12.69,12.64,12.67,408555.0,11.2696,11.3142,11.2696,11.2964,408555.0
2017-01-11 11:25:00,12.67,12.67,12.65,12.66,1175556.0,11.2964,11.2964,11.2785,11.2875,1175556.0
2017-01-11 11:30:00,12.66,12.67,12.64,12.67,540231.0,11.2875,11.2964,11.2696,11.2964,540231.0
2017-01-11 11:35:00,12.67,12.67,12.64,12.67,334347.0,11.2964,11.2964,11.2696,11.2964,334347.0
2017-01-11 11:40:00,12.67,12.67,12.66,12.67,339447.0,11.2964,11.2964,11.2875,11.2964,339447.0
2017-01-11 11:45:00,12.67,12.67,12.66,12.66,449991.0,11.2964,11.2964,11.2875,11.2875,449991.0
2017-01-11 11:50:00,12.66,12.67,12.65,12.66,441183.0,11.2875,11.2964,11.2785,11.2875,441183.0
2017-01-11 11:55:00,12.66,12.67,12.65,12.67,198276.0,11.2875,11.2964,11.2785,11.2964,198276.0
2017-01-11 12:00:00,12.67,12.69,12.67,12.67,364725.0,11.2964,11.3142,11.2964,11.2964,364725.0
2017-01-11 12:05:00,12.67,12.68,12.66,12.67,336465.0,11.2964,11.3053,11.2875,11.2964,336465.0
2017-01-11 12:10:00,12.67,12.68,12.66,12.67,330093.0,11.2964,11.3053,11.2875,11.2964,330093.0
2017-01-11 12:15:00,12.67,12.67,12.66,12.66,350697.0,11.2964,11.2964,11.2875,11.2875,350697.0
2017-01-11 12:20:00,12.67,12.68,12.66,12.68,384501.0,11.2964,11.3053,11.2875,11.3053,384501.0
2017-01-11 12:25:00,12.68,12.69,12.66,12.68,206805.0,11.3053,11.3142,11.2875,11.3053,206805.0
2017-01-11 12:30:00,12.68,12.69,12.66,12.67,292320.0,11.3053,11.3142,11.2875,11.2964,292320.0
2017-01-11 12:35:00,12.67,12.68,12.66,12.67,235197.0,11.2964,11.3053,11.2875,11.2964,235197.0
2017-01-11 12:40:00,12.67,12.67,12.66,12.66,485184.0,11.2964,11.2964,11.2875,11.2875,485184.0
2017-01-11 12:45:00,12.66,12.67,12.66,12.67,389379.0,11.2875,11.2964,11.2875,11.2964,389379.0
2017-01-11 12:50:00,12.67,12.68,12.66,12.67,205806.0,11.2964,11.3053,11.2875,11.2964,205806.0
2017-01-11 12:55:00,12.67,12.68,12.67,12.68,159564.0,11.2964,11.3053,11.2964,11.3053,159564.0
2017-01-11 13:00:00,12.68,12.69,12.68,12.68,152154.0,11.3053,11.3142,11.3053,11.3053,152154.0
2017-01-11 13:05:00,12.68,12.7,12.68,12.69,184173.0,11.3053,11.3231,11.3053,11.3142,184173.0
2017-01-11 13:10:00,12.69,12.69,12.68,12.69,343617.0,11.3142,11.3142,11.3053,11.3142,343617.0
2017-01-11 13:15:00,12.69,12.69,12.66,12.67,274977.0,11.3142,11.3142,11.2875,11.2964,274977.0
2017-01-11 13:20:00,12.67,12.68,12.66,12.68,146085.0,11.2964,11.3053,11.2875,11.3053,146085.0
2017-01-11 13:25:00,12.68,12.68,12.66,12.67,315030.0,11.3053,11.3053,11.2875,11.2964,315030.0
2017-01-11 13:30:00,12.66,12.67,12.66,12.67,218304.0,11.2875,11.2964,11.2875,11.2964,218304.0
2017-01-11 13:35:00,12.67,12.7,12.66,12.69,259674.0,11.2964,11.3231,11.2875,11.3142,259674.0
2017-01-11 13:40:00,12.69,12.7,12.67,12.67,172230.0,11.3142,11.3231,11.2964,11.2964,172230.0
2017-01-11 13:45:00,12.67,12.67,12.66,12.67,170937.0,11.2964,11.2964,11.2875,11.2964,170937.0
2017-01-11 13:50:00,12.67,12.67,12.66,12.67,229887.0,11.2964,11.2964,11.2875,11.2964,229887.0
2017-01-11 13:55:00,12.67,12.67,12.66,12.67,166371.0,11.2964,11.2964,11.2875,11.2964,166371.0
2017-01-11 14:00:00,12.66,12.67,12.65,12.65,139389.0,11.2875,11.2964,11.2785,11.2785,139389.0
2017-01-11 14:05:00,12.66,12.66,12.64,12.65,139170.0,11.2875,11.2875,11.2696,11.2785,139170.0
2017-01-11 14:10:00,12.65,12.65,12.64,12.65,167751.0,11.2785,11.2785,11.2696,11.2785,167751.0
2017-01-11 14:15:00,12.65,12.67,12.65,12.65,171750.0,11.2785,11.2964,11.2785,11.2785,171750.0
2017-01-11 14:20:00,12.65,12.65,12.64,12.64,93732.0,11.2785,11.2785,11.2696,11.2696,93732.0
2017-01-11 14:25:00,12.64,12.65,12.64,12.64,99498.0,11.2696,11.2785,11.2696,11.2696,99498.0
2017-01-11 14:30:00,12.64,12.65,12.64,12.64,203847.0,11.2696,11.2785,11.2696,11.2696,203847.0
2017-01-11 14:35:00,12.65,12.65,12.63,12.63,162336.0,11.2785,11.2785,11.2607,11.2607,162336.0
2017-01-11 14:40:00,12.64,12.65,12.63,12.65,148683.0,11.2696,11.2785,11.2607,11.2785,148683.0
2017-01-11 14:45:00,12.64,12.65,12.63,12.64,140694.0,11.2696,11.2785,11.2607,11.2696,140694.0
2017-01-11 14:50:00,12.64,12.64,12.63,12.63,160416.0,11.2696,11.2696,11.2607,11.2607,160416.0
2017-01-11 14:55:00,12.63,12.64,12.63,12.63,68598.0,11.2607,11.2696,11.2607,11.2607,68598.0
2017-01-11 15:00:00,12.64,12.64,12.63,12.64,112896.0,11.2696,11.2696,11.2607,11.2696,112896.0
2017-01-11 15:05:00,12.64,12.65,12.63,12.64,283032.0,11.2696,11.2785,11.2607,11.2696,283032.0
2017-01-11 15:10:00,12.64,12.64,12.63,12.63,251406.0,11.2696,11.2696,11.2607,11.2607,251406.0
2017-01-11 15:15:00,12.63,12.64,12.63,12.64,446391.0,11.2607,11.2696,11.2607,11.2696,446391.0
2017-01-11 15:20:00,12.64,12.66,12.63,12.66,470814.0,11.2696,11.2875,11.2607,11.2875,470814.0
2017-01-11 15:25:00,12.66,12.66,12.65,12.66,474414.0,11.2875,11.2875,11.2785,11.2875,474414.0
2017-01-11 15:30:00,12.66,12.67,12.65,12.67,249747.0,11.2875,11.2964,11.2785,11.2964,249747.0
2017-01-11 15:35:00,12.67,12.67,12.66,12.67,1064577.0,11.2964,11.2964,11.2875,11.2964,1064577.0
2017-01-11 15:40:00,12.67,12.67,12.66,12.67,757431.0,11.2964,11.2964,11.2875,11.2964,757431.0
2017-01-11 15:45:00,12.67,12.67,12.67,12.67,494133.0,11.2964,11.2964,11.2964,11.2964,494133.0
2017-01-11 15:50:00,12.67,12.67,12.66,12.67,632577.0,11.2964,11.2964,11.2875,11.2964,632577.0
2017-01-11 15:55:00,12.67,12.69,12.66,12.68,1570530.0,11.2964,11.3142,11.2875,11.3053,1570530.0
2017-01-12 09:30:00,12.68,12.7,12.61,12.67,682629.0,11.3053,11.3231,11.2429,11.2964,682629.0
2017-01-12 09:35:00,12.67,12.67,12.6,12.63,369681.0,11.2964,11.2964,11.234,11.2607,369681.0
2017-01-12 09:40:00,12.63,12.68,12.62,12.66,497706.0,11.2607,11.3053,11.2518,11.2875,497706.0
2017-01-12 09:45:00,12.65,12.67,12.64,12.65,261678.0,11.2785,11.2964,11.2696,11.2785,261678.0
2017-01-12 09:50:00,12.65,12.65,12.62,12.64,561630.0,11.2785,11.2785,11.2518,11.2696,561630.0
2017-01-12 09:55:00,12.64,12.65,12.61,12.65,232320.0,11.2696,11.2785,11.2429,11.2785,232320.0
2017-01-12 10:00:00,12.65,12.65,12.62,12.62,291585.0,11.2785,11.2785,11.2518,11.2518,291585.0
2017-01-12 10:05:00,12.62,12.62,12.6,12.62,250017.0,11.2518,11.2518,11.234,11.2518,250017.0
2017-01-12 10:10:00,12.62,12.65,12.62,12.65,95811.0,11.2518,11.2785,11.2518,11.2785,95811.0
2017-01-12 10:15:00,12.65,12.68,12.64,12.66,466494.0,11.2785,11.3053,11.2696,11.2875,466494.0
2017-01-12 10:20:00,12.67,12.68,12.65,12.68,138897.0,11.2964,11.3053,11.2785,11.3053,138897.0
2017-01-12 10:25:00,12.68,12.7,12.67,12.69,511962.0,11.3053,11.3231,11.2964,11.3142,511962.0
2017-01-12 10:30:00,12.69,12.7,12.67,12.67,170616.0,11.3142,11.3231,11.2964,11.2964,170616.0
2017-01-12 10:35:00,12.67,12.68,12.66,12.66,292920.0,11.2964,11.3053,11.2875,11.2875,292920.0
2017-01-12 10:40:00,12.66,12.67,12.66,12.67,116370.0,11.2875,11.2964,11.2875,11.2964,116370.0
2017-01-12 10:45:00,12.67,12.68,12.66,12.67,405825.0,11.2964,11.3053,11.2875,11.2964,405825.0
2017-01-12 10:50:00,12.67,12.69,12.66,12.68,377946.0,11.2964,11.3142,11.2875,11.3053,377946.0
2017-01-12 10:55:00,12.68,12.69,12.67,12.67,461364.0,11.3053,11.3142,11.2964,11.2964,461364.0
2017-01-12 11:00:00,12.67,12.67,12.65,12.66,493248.0,11.2964,11.2964,11.2785,11.2875,493248.0
2017-01-12 11:05:00,12.65,12.67,12.65,12.66,237057.0,11.2785,11.2964,11.2785,11.2875,237057.0
2017-01-12 11:10:00,12.66,12.67,12.66,12.67,165747.0,11.2875,11.2964,11.2875,11.2964,165747.0
2017-01-12 11:15:00,12.67,12.69,12.66,12.68,282639.0,11.2964,11.3142,11.2875,11.3053,282639.0
2017-01-12 11:20:00,12.69,12.72,12.69,12.71,514062.0,11.3142,11.341,11.3142,11.332,514062.0
2017-01-12 11:25:00,12.71,12.72,12.71,12.71,177288.0,11.332,11.341,11.332,11.332,177288.0
2017-01-12 11:30:00,12.71,12.71,12.7,12.7,355473.0,11.332,11.332,11.3231,11.3231,355473.0
2017-01-12 11:35:00,12.7,12.7,12.69,12.7,169329.0,11.3231,11.3231,11.3142,11.3231,169329.0
2017-01-12 11:40:00,12.7,12.7,12.67,12.69,316704.0,11.3231,11.3231,11.2964,11.3142,316704.0
2017-01-12 11:45:00,12.69,12.7,12.68,12.68,175059.0,11.3142,11.3231,11.3053,11.3053,175059.0
2017-01-12 11:50:00,12.68,12.69,12.68,12.68,109692.0,11.3053,11.3142,11.3053,11.3053,109692.0
2017-01-12 11:55:00,12.68,12.68,12.67,12.67,153375.0,11.3053,11.3053,11.2964,11.2964,153375.0
2017-01-12 12:00:00,12.67,12.69,12.67,12.68,248397.0,11.2964,11.3142,11.2964,11.3053,248397.0
2017-01-12 12:05:00,12.68,12.68,12.65,12.65,112290.0,11.3053,11.3053,11.2785,11.2785,112290.0
2017-01-12 12:10:00,12.66,12.66,12.65,12.66,112548.0,11.2875,11.2875,11.2785,11.2875,112548.0
2017-01-12 12:15:00,12.66,12.68,12.66,12.67,134490.0,11.2875,11.3053,11.2875,11.2964,134490.0
2017-01-12 12:20:00,12.67,12.69,12.67,12.68,182037.0,11.2964,11.3142,11.2964,11.3053,182037.0
2017-01-12 12:25:00,12.68,12.69,12.68,12.69,159183.0,11.3053,11.3142,11.3053,11.3142,159183.0
2017-01-12 12:30:00,12.69,12.7,12.68,12.7,335736.0,11.3142,11.3231,11.3053,11.3231,335736.0
2017-01-12 12:35:00,12.7,12.71,12.69,12.7,138012.0,11.3231,11.332,11.3142,11.3231,138012.0
2017-01-12 12:40:00,12.7,12.71,12.7,12.71,178806.0,11.3231,11.332,11.3231,11.332,178806.0
2017-01-12 12:45:00,12.71,12.72,12.7,12.72,137283.0,11.332,11.341,11.3231,11.341,137283.0
2017-01-12 12:50:00,12.71,12.73,12.71,12.73,135897.0,11.332,11.3499,11.332,11.3499,135897.0
2017-01-12 12:55:00,12.73,12.73,12.72,12.72,320646.0,11.3499,11.3499,11.341,11.341,320646.0
2017-01-12 13:00:00,12.72,12.73,12.72,12.73,109296.0,11.341,11.3499,11.341,11.3499,109296.0
2017-01-12 13:05:00,12.73,12.73,12.72,12.73,104250.0,11.3499,11.3499,11.341,11.3499,104250.0
2017-01-12 13:10:00,12.73,12.74,12.72,12.72,160092.0,11.3499,11.3588,11.341,11.341,160092.0
2017-01-12 13:15:00,12.72,12.73,12.71,12.72,184794.0,11.341,11.3499,11.332,11.341,184794.0
2017-01-12 13:20:00,12.72,12.72,12.7,12.71,263202.0,11.341,11.341,11.3231,11.332,263202.0
2017-01-12 13:25:00,12.71,12.72,12.7,12.71,174153.0,11.332,11.341,11.3231,11.332,174153.0
2017-01-12 13:30:00,12.71,12.72,12.7,12.72,142560.0,11.332,11.341,11.3231,11.341,142560.0
2017-01-12 13:35:00,12.72,12.73,12.72,12.73,63018.0,11.341,11.3499,11.341,11.3499,63018.0
2017-01-12 13:40:00,12.73,12.74,12.73,12.73,83448.0,11.3499,11.3588,11.3499,11.3499,83448.0
2017-01-12 13:45:00,12.73,12.74,12.72,12.74,83829.0,11.3499,11.3588,11.341,11.3588,83829.0
2017-01-12 13:50:00,12.74,12.74,12.73,12.74,94881.0,11.3588,11.3588,11.3499,11.3588,94881.0
2017-01-12 13:55:00,12.74,12.75,12.74,12.75,111660.0,11.3588,11.3677,11.3588,11.3677,111660.0
2017-01-12 14:00:00,12.75,12.75,12.74,12.75,185148.0,11.3677,11.3677,11.3588,11.3677,185148.0
2017-01-12 14:05:00,12.75,12.75,12.73,12.74,370482.0,11.3677,11.3677,11.3499,11.3588,370482.0
2017-01-12 14:10:00,12.74,12.75,12.74,12.74,273636.0,11.3588,11.3677,11.3588,11.3588,273636.0
2017-01-12 14:15:00,12.74,12.76,12.74,12.75,403515.0,11.3588,11.3766,11.3588,11.3677,403515.0
2017-01-12 14:20:00,12.75,12.76,12.74,12.75,354636.0,11.3677,11.3766,11.3588,11.3677,354636.0
2017-01-12 14:25:00,12.75,12.75,12.74,12.75,180822.0,11.3677,11.3677,11.3588,11.3677,180822.0
2017-01-12 14:30:00,12.75,12.78,12.75,12.77,165771.0,11.3677,11.3944,11.3677,11.3855,165771.0
2017-01-12 14:35:00,12.77,12.78,12.76,12.77,171348.0,11.3855,11.3944,11.3766,11.3855,171348.0
2017-01-12 14:40:00,12.77,12.78,12.76,12.78,100383.0,11.3855,11.3944,11.3766,11.3944,100383.0
2017-01-12 14:45:00,12.77,12.78,12.77,12.77,151104.0,11.3855,11.3944,11.3855,11.3855,151104.0
2017-01-12 14:50:00,12.77,12.78,12.77,12.78,139566.0,11.3855,11.3944,11.3855,11.3944,139566.0
2017-01-12 14:55:00,12.78,12.78,12.77,12.78,112575.0,11.3944,11.3944,11.3855,11.3944,112575.0
2017-01-12 15:00:00,12.78,12.78,12.75,12.76,183981.0,11.3944,11.3944,11.3677,11.3766,183981.0
2017-01-12 15:05:00,12.76,12.77,12.76,12.77,103155.0,11.3766,11.3855,11.3766,11.3855,103155.0
2017-01-12 15:10:00,12.77,12.77,12.76,12.77,144654.0,11.3855,11.3855,11.3766,11.3855,144654.0
2017-01-12 15:15:00,12.77,12.78,12.77,12.77,702264.0,11.3855,11.3944,11.3855,11.3855,702264.0
2017-01-12 15:20:00,12.77,12.78,12.77,12.78,448356.0,11.3855,11.3944,11.3855,11.3944,448356.0
2017-01-12 15:25:00,12.78,12.78,12.77,12.77,295182.0,11.3944,11.3944,11.3855,11.3855,295182.0
2017-01-12 15:30:00,12.77,12.79,12.77,12.79,629469.0,11.3855,11.4034,11.3855,11.4034,629469.0
2017-01-12 15:35:00,12.78,12.79,12.78,12.79,410322.0,11.3944,11.4034,11.3944,11.4034,410322.0
2017-01-12 15:40:00,12.79,12.79,12.77,12.78,536487.0,11.4034,11.4034,11.3855,11.3944,536487.0
2017-01-12 15:45:00,12.78,12.79,12.78,12.79,422817.0,11.3944,11.4034,11.3944,11.4034,422817.0
2017-01-12 15:50:00,12.78,12.79,12.78,12.79,836976.0,11.3944,11.4034,11.3944,11.4034,836976.0
2017-01-12 15:55:00,12.79,12.8,12.78,12.79,1779471.0,11.4034,11.4123,11.3944,11.4034,1779471.0
2017-01-13 09:30:00,12.74,12.78,12.71,12.76,531528.0,11.3588,11.3944,11.332,11.3766,531528.0
2017-01-13 09:35:00,12.76,12.8,12.75,12.8,732867.0,11.3766,11.4123,11.3677,11.4123,732867.0
2017-01-13 09:40:00,12.8,12.83,12.79,12.81,773373.0,11.4123,11.439,11.4034,11.4212,773373.0
2017-01-13 09:45:00,12.81,12.83,12.8,12.82,859482.0,11.4212,11.439,11.4123,11.4301,859482.0
2017-01-13 09:50:00,12.82,12.83,12.8,12.82,1585548.0,11.4301,11.439,11.4123,11.4301,1585548.0
2017-01-13 09:55:00,12.82,12.83,12.79,12.79,1055523.0,11.4301,11.439,11.4034,11.4034,1055523.0
2017-01-13 10:00:00,12.79,12.79,12.73,12.74,677697.0,11.4034,11.4034,11.3499,11.3588,677697.0
2017-01-13 10:05:00,12.74,12.74,12.7,12.71,598599.0,11.3588,11.3588,11.3231,11.332,598599.0
2017-01-13 10:10:00,12.71,12.73,12.7,12.72,576582.0,11.332,11.3499,11.3231,11.341,576582.0
2017-01-13 10:15:00,12.72,12.75,12.72,12.74,668319.0,11.341,11.3677,11.341,11.3588,668319.0
2017-01-13 10:20:00,12.74,12.75,12.73,12.75,1087032.0,11.3588,11.3677,11.3499,11.3677,1087032.0
2017-01-13 10:25:00,12.75,12.77,12.75,12.76,1055325.0,11.3677,11.3855,11.3677,11.3766,1055325.0
2017-01-13 10:30:00,12.77,12.78,12.76,12.78,711990.0,11.3855,11.3944,11.3766,11.3944,711990.0
2017-01-13 10:35:00,12.79,12.8,12.78,12.8,359178.0,11.4034,11.4123,11.3944,11.4123,359178.0
2017-01-13 10:40:00,12.79,12.81,12.79,12.8,810312.0,11.4034,11.4212,11.4034,11.4123,810312.0
2017-01-13 10:45:00,12.8,12.81,12.79,12.79,364407.0,11.4123,11.4212,11.4034,11.4034,364407.0
2017-01-13 10:50:00,12.79,12.8,12.78,12.79,487740.0,11.4034,11.4123,11.3944,11.4034,487740.0
2017-01-13 10:55:00,12.79,12.81,12.79,12.8,357957.0,11.4034,11.4212,11.4034,11.4123,357957.0
2017-01-13 11:00:00,12.8,12.82,12.8,12.82,316659.0,11.4123,11.4301,11.4123,11.4301,316659.0
2017-01-13 11:05:00,12.82,12.82,12.79,12.8,263883.0,11.4301,11.4301,11.4034,11.4123,263883.0
2017-01-13 11:10:00,12.8,12.82,12.8,12.8,241011.0,11.4123,11.4301,11.4123,11.4123,241011.0
2017-01-13 11:15:00,12.8,12.81,12.79,12.8,408165.0,11.4123,11.4212,11.4034,11.4123,408165.0
2017-01-13 11:20:00,12.8,12.81,12.79,12.8,393630.0,11.4123,11.4212,11.4034,11.4123,393630.0
2017-01-13 11:25:00,12.8,12.83,12.8,12.83,364692.0,11.4123,11.439,11.4123,11.439,364692.0
2017-01-13 11:30:00,12.82,12.85,12.82,12.84,268617.0,11.4301,11.4569,11.4301,11.4479,268617.0
2017-01-13 11:35:00,12.84,12.88,12.84,12.86,380667.0,11.4479,11.4836,11.4479,11.4658,380667.0
2017-01-13 11:40:00,12.86,12.87,12.85,12.86,365355.0,11.4658,11.4747,11.4569,11.4658,365355.0
2017-01-13 11:45:00,12.86,12.86,12.86,12.86,265758.0,11.4658,11.4658,11.4658,11.4658,265758.0
2017-01-13 11:50:00,12.86,12.87,12.85,12.86,706785.0,11.4658,11.4747,11.4569,11.4658,706785.0
2017-01-13 11:55:00,12.86,12.86,12.84,12.84,213996.0,11.4658,11.4658,11.4479,11.4479,213996.0
2017-01-13 12:00:00,12.84,12.85,12.84,12.84,122685.0,11.4479,11.4569,11.4479,11.4479,122685.0
2017-01-13 12:05:00,12.84,12.85,12.84,12.84,332046.0,11.4479,11.4569,11.4479,11.4479,332046.0
2017-01-13 12:10:00,12.84,12.84,12.83,12.83,409584.0,11.4479,11.4479,11.439,11.439,409584.0
2017-01-13 12:15:00,12.83,12.83,12.81,12.83,342840.0,11.439,11.439,11.4212,11.439,342840.0
2017-01-13 12:20:00,12.83,12.83,12.81,12.81,163362.0,11.439,11.439,11.4212,11.4212,163362.0
2017-01-13 12:25:00,12.81,12.84,12.81,12.83,183936.0,11.4212,11.4479,11.4212,11.439,183936.0
2017-01-13 12:30:00,12.83,12.86,12.83,12.86,162552.0,11.439,11.4658,11.439,11.4658,162552.0
2017-01-13 12:35:00,12.86,12.87,12.86,12.86,205884.0,11.4658,11.4747,11.4658,11.4658,205884.0
2017-01-13 12:40:00,12.87,12.87,12.85,12.85,165981.0,11.4747,11.4747,11.4569,11.4569,165981.0
2017-01-13 12:45:00,12.85,12.85,12.83,12.83,197877.0,11.4569,11.4569,11.439,11.439,197877.0
2017-01-13 12:50:00,12.83,12.86,12.83,12.85,176523.0,11.439,11.4658,11.439,11.4569,176523.0
2017-01-13 12:55:00,12.85,12.86,12.84,12.86,224205.0,11.4569,11.4658,11.4479,11.4658,224205.0
2017-01-13 13:00:00,12.86,12.87,12.85,12.87,232026.0,11.4658,11.4747,11.4569,11.4747,232026.0
2017-01-13 13:05:00,12.87,12.88,12.87,12.87,210270.0,11.4747,11.4836,11.4747,11.4747,210270.0
2017-01-13 13:10:00,12.87,12.88,12.87,12.88,150966.0,11.4747,11.4836,11.4747,11.4836,150966.0
2017-01-13 13:15:00,12.88,12.88,12.86,12.86,214035.0,11.4836,11.4836,11.4658,11.4658,214035.0
2017-01-13 13:20:00,12.86,12.86,12.85,12.86,199293.0,11.4658,11.4658,11.4569,11.4658,199293.0
2017-01-13 13:25:00,12.86,12.86,12.84,12.85,222765.0,11.4658,11.4658,11.4479,11.4569,222765.0
2017-01-13 13:30:00,12.85,12.86,12.84,12.86,227655.0,11.4569,11.4658,11.4479,11.4658,227655.0
2017-01-13 13:35:00,12.86,12.87,12.85,12.87,173829.0,11.4658,11.4747,11.4569,11.4747,173829.0
2017-01-13 13:40:00,12.87,12.87,12.85,12.86,167847.0,11.4747,11.4747,11.4569,11.4658,167847.0
2017-01-13 13:45:00,12.85,12.87,12.85,12.86,216981.0,11.4569,11.4747,11.4569,11.4658,216981.0
2017-01-13 13:50:00,12.86,12.87,12.86,12.87,442593.0,11.4658,11.4747,11.4658,11.4747,442593.0
2017-01-13 13:55:00,12.87,12.87,12.86,12.87,311448.0,11.4747,11.4747,11.4658,11.4747,311448.0
2017-01-13 14:00:00,12.87,12.89,12.86,12.88,492057.0,11.4747,11.4925,11.4658,11.4836,492057.0
2017-01-13 14:05:00,12.88,12.89,12.87,12.88,309240.0,11.4836,11.4925,11.4747,11.4836,309240.0
2017-01-13 14:10:00,12.88,12.89,12.88,12.89,232122.0,11.4836,11.4925,11.4836,11.4925,232122.0
2017-01-13 14:15:00,12.89,12.89,12.86,12.86,347841.0,11.4925,11.4925,11.4658,11.4658,347841.0
2017-01-13 14:20:00,12.86,12.87,12.84,12.85,639474.0,11.4658,11.4747,11.4479,11.4569,639474.0
2017-01-13 14:25:00,12.85,12.86,12.85,12.86,239196.0,11.4569,11.4658,11.4569,11.4658,239196.0
2017-01-13 14:30:00,12.86,12.87,12.85,12.87,217074.0,11.4658,11.4747,11.4569,11.4747,217074.0
2017-01-13 14:35:00,12.87,12.87,12.86,12.86,242520.0,11.4747,11.4747,11.4658,11.4658,242520.0
2017-01-13 14:40:00,12.86,12.86,12.84,12.86,300675.0,11.4658,11.4658,11.4479,11.4658,300675.0
2017-01-13 14:45:00,12.86,12.87,12.85,12.85,605589.0,11.4658,11.4747,11.4569,11.4569,605589.0
2017-01-13 14:50:00,12.86,12.86,12.84,12.86,431718.0,11.4658,11.4658,11.4479,11.4658,431718.0
2017-01-13 14:55:00,12.86,12.86,12.85,12.85,270147.0,11.4658,11.4658,11.4569,11.4569,270147.0
2017-01-13 15:00:00,12.85,12.86,12.84,12.86,387420.0,11.4569,11.4658,11.4479,11.4658,387420.0
2017-01-13 15:05:00,12.86,12.87,12.86,12.87,235239.0,11.4658,11.4747,11.4658,11.4747,235239.0
2017-01-13 15:10:00,12.87,12.87,12.86,12.87,224886.0,11.4747,11.4747,11.4658,11.4747,224886.0
2017-01-13 15:15:00,12.87,12.88,12.87,12.88,235746.0,11.4747,11.4836,11.4747,11.4836,235746.0
2017-01-13 15:20:00,12.88,12.89,12.88,12.89,326661.0,11.4836,11.4925,11.4836,11.4925,326661.0
2017-01-13 15:25:00,12.89,12.9,12.89,12.9,376176.0,11.4925,11.5014,11.4925,11.5014,376176.0
2017-01-13 15:30:00,12.9,12.91,12.9,12.91,693375.0,11.5014,11.5104,11.5014,11.5104,693375.0
2017-01-13 15:35:00,12.91,12.93,12.9,12.92,522906.0,11.5104,11.5282,11.5014,11.5193,522906.0
2017-01-13 15:40:00,12.92,12.94,12.92,12.94,496638.0,11.5193,11.5371,11.5193,11.5371,496638.0
2017-01-13 15:45:00,12.94,12.94,12.93,12.93,1276863.0,11.5371,11.5371,11.5282,11.5282,1276863.0
2017-01-13 15:50:00,12.93,12.94,12.93,12.93,1625340.0,11.5282,11.5371,11.5282,11.5282,1625340.0
2017-01-13 15:55:00,12.93,12.94,12.93,12.94,2008500.0,11.5282,11.5371,11.5282,11.5371,2008500.0
2017-01-17 09:30:00,12.92,12.93,12.82,12.9,1072650.0,11.5193,11.5282,11.4301,11.5014,1072650.0
2017-01-17 09:35:00,12.9,12.9,12.8,12.81,1295223.0,11.5014,11.5014,11.4123,11.4212,1295223.0
2017-01-17 09:40:00,12.81,12.87,12.77,12.79,670797.0,11.4212,11.4747,11.3855,11.4034,670797.0
2017-01-17 09:45:00,12.79,12.79,12.72,12.72,1127550.0,11.4034,11.4034,11.341,11.341,1127550.0
2017-01-17 09:50:00,12.72,12.8,12.72,12.8,1055013.0,11.341,11.4123,11.341,11.4123,1055013.0
2017-01-17 09:55:00,12.8,12.82,12.78,12.79,2793798.0,11.4123,11.4301,11.3944,11.4034,2793798.0
2017-01-17 10:00:00,12.79,12.79,12.73,12.74,1274715.0,11.4034,11.4034,11.3499,11.3588,1274715.0
2017-01-17 10:05:00,12.74,12.78,12.72,12.77,1023258.0,11.3588,11.3944,11.341,11.3855,1023258.0
2017-01-17 10:10:00,12.77,12.78,12.73,12.74,935772.0,11.3855,11.3944,11.3499,11.3588,935772.0
2017-01-17 10:15:00,12.74,12.75,12.72,12.72,1543149.0,11.3588,11.3677,11.341,11.341,1543149.0
2017-01-17 10:20:00,12.72,12.75,12.72,12.75,937980.0,11.341,11.3677,11.341,11.3677,937980.0
2017-01-17 10:25:00,12.75,12.75,12.65,12.68,1470045.0,11.3677,11.3677,11.2785,11.3053,1470045.0
2017-01-17 10:30:00,12.68,12.69,12.63,12.67,885231.0,11.3053,11.3142,11.2607,11.2964,885231.0
2017-01-17 10:35:00,12.67,12.67,12.64,12.65,734583.0,11.2964,11.2964,11.2696,11.2785,734583.0
2017-01-17 10:40:00,12.65,12.68,12.65,12.68,614049.0,11.2785,11.3053,11.2785,11.3053,614049.0
2017-01-17 10:45:00,12.68,12.69,12.67,12.68,738852.0,11.3053,11.3142,11.2964,11.3053,738852.0
2017-01-17 10:50:00,12.68,12.68,12.66,12.67,1252707.0,11.3053,11.3053,11.2875,11.2964,1252707.0
2017-01-17 10:55:00,12.68,12.7,12.67,12.69,691566.0,11.3053,11.3231,11.2964,11.3142,691566.0
2017-01-17 11:00:00,12.7,12.7,12.66,12.67,447156.0,11.3231,11.3231,11.2875,11.2964,447156.0
2017-01-17 11:05:00,12.67,12.7,12.66,12.69,1190034.0,11.2964,11.3231,11.2875,11.3142,1190034.0
2017-01-17 11:10:00,12.69,12.69,12.68,12.69,1454085.0,11.3142,11.3142,11.3053,11.3142,1454085.0
2017-01-17 11:15:00,12.69,12.7,12.67,12.67,766890.0,11.3142,11.3231,11.2964,11.2964,766890.0
2017-01-17 11:20:00,12.67,12.67,12.62,12.64,417288.0,11.2964,11.2964,11.2518,11.2696,417288.0
2017-01-17 11:25:00,12.64,12.68,12.63,12.65,501534.0,11.2696,11.3053,11.2607,11.2785,501534.0
2017-01-17 11:30:00,12.65,12.65,12.63,12.63,384597.0,11.2785,11.2785,11.2607,11.2607,384597.0
2017-01-17 11:35:00,12.63,12.66,12.63,12.66,606456.0,11.2607,11.2875,11.2607,11.2875,606456.0
2017-01-17 11:40:00,12.66,12.67,12.65,12.66,412749.0,11.2875,11.2964,11.2785,11.2875,412749.0
2017-01-17 11:45:00,12.66,12.67,12.65,12.67,348828.0,11.2875,11.2964,11.2785,11.2964,348828.0
2017-01-17 11:50:00,12.67,12.67,12.65,12.66,295656.0,11.2964,11.2964,11.2785,11.2875,295656.0
2017-01-17 11:55:00,12.66,12.67,12.65,12.66,236805.0,11.2875,11.2964,11.2785,11.2875,236805.0
2017-01-17 12:00:00,12.66,12.68,12.66,12.67,431868.0,11.2875,11.3053,11.2875,11.2964,431868.0
2017-01-17 12:05:00,12.67,12.69,12.67,12.69,271410.0,11.2964,11.3142,11.2964,11.3142,271410.0
2017-01-17 12:10:00,12.69,12.7,12.68,12.69,256278.0,11.3142,11.3231,11.3053,11.3142,256278.0
2017-01-17 12:15:00,12.69,12.71,12.69,12.71,302277.0,11.3142,11.332,11.3142,11.332,302277.0
2017-01-17 12:20:00,12.71,12.72,12.7,12.71,191460.0,11.332,11.341,11.3231,11.332,191460.0
2017-01-17 12:25:00,12.71,12.72,12.71,12.71,290529.0,11.332,11.341,11.332,11.332,290529.0
2017-01-17 12:30:00,12.71,12.72,12.71,12.71,172644.0,11.332,11.341,11.332,11.332,172644.0
2017-01-17 12:35:00,12.71,12.72,12.7,12.71,266049.0,11.332,11.341,11.3231,11.332,266049.0
2017-01-17 12:40:00,12.71,12.72,12.7,12.71,196290.0,11.332,11.341,11.3231,11.332,196290.0
2017-01-17 12:45:00,12.71,12.71,12.71,12.71,264960.0,11.332,11.332,11.332,11.332,264960.0
2017-01-17 12:50:00,12.71,12.72,12.7,12.71,404205.0,11.332,11.341,11.3231,11.332,404205.0
2017-01-17 12:55:00,12.71,12.71,12.7,12.71,681336.0,11.332,11.332,11.3231,11.332,681336.0
2017-01-17 13:00:00,12.71,12.71,12.71,12.71,211017.0,11.332,11.332,11.332,11.332,211017.0
2017-01-17 13:05:00,12.71,12.72,12.7,12.71,173469.0,11.332,11.341,11.3231,11.332,173469.0
2017-01-17 13:10:00,12.71,12.71,12.71,12.71,179895.0,11.332,11.332,11.332,11.332,179895.0
2017-01-17 13:15:00,12.71,12.71,12.71,12.71,212262.0,11.332,11.332,11.332,11.332,212262.0
2017-01-17 13:20:00,12.71,12.71,12.7,12.71,584115.0,11.332,11.332,11.3231,11.332,584115.0
2017-01-17 13:25:00,12.71,12.71,12.68,12.68,179745.0,11.332,11.332,11.3053,11.3053,179745.0
2017-01-17 13:30:00,12.68,12.7,12.68,12.69,338787.0,11.3053,11.3231,11.3053,11.3142,338787.0
2017-01-17 13:35:00,12.69,12.7,12.69,12.7,298068.0,11.3142,11.3231,11.3142,11.3231,298068.0
2017-01-17 13:40:00,12.69,12.7,12.68,12.7,329721.0,11.3142,11.3231,11.3053,11.3231,329721.0
2017-01-17 13:45:00,12.7,12.71,12.69,12.69,202665.0,11.3231,11.332,11.3142,11.3142,202665.0
2017-01-17 13:50:00,12.69,12.7,12.69,12.69,269862.0,11.3142,11.3231,11.3142,11.3142,269862.0
2017-01-17 13:55:00,12.69,12.71,12.68,12.7,474654.0,11.3142,11.332,11.3053,11.3231,474654.0
2017-01-17 14:00:00,12.69,12.71,12.69,12.69,432825.0,11.3142,11.332,11.3142,11.3142,432825.0
2017-01-17 14:05:00,12.69,12.7,12.68,12.69,293730.0,11.3142,11.3231,11.3053,11.3142,293730.0
2017-01-17 14:10:00,12.69,12.69,12.67,12.68,484866.0,11.3142,11.3142,11.2964,11.3053,484866.0
2017-01-17 14:15:00,12.68,12.68,12.67,12.68,394059.0,11.3053,11.3053,11.2964,11.3053,394059.0
2017-01-17 14:20:00,12.68,12.68,12.67,12.67,596301.0,11.3053,11.3053,11.2964,11.2964,596301.0
2017-01-17 14:25:00,12.67,12.68,12.67,12.67,477594.0,11.2964,11.3053,11.2964,11.2964,477594.0
2017-01-17 14:30:00,12.67,12.67,12.66,12.66,538671.0,11.2964,11.2964,11.2875,11.2875,538671.0
2017-01-17 14:35:00,12.66,12.66,12.63,12.65,374649.0,11.2875,11.2875,11.2607,11.2785,374649.0
2017-01-17 14:40:00,12.65,12.66,12.64,12.64,562422.0,11.2785,11.2875,11.2696,11.2696,562422.0
2017-01-17 14:45:00,12.64,12.67,12.64,12.66,397353.0,11.2696,11.2964,11.2696,11.2875,397353.0
2017-01-17 14:50:00,12.66,12.66,12.65,12.65,556215.0,11.2875,11.2875,11.2785,11.2785,556215.0
2017-01-17 14:55:00,12.65,12.66,12.65,12.66,347742.0,11.2785,11.2875,11.2785,11.2875,347742.0
2017-01-17 15:00:00,12.66,12.67,12.65,12.67,595872.0,11.2875,11.2964,11.2785,11.2964,595872.0
2017-01-17 15:05:00,12.67,12.67,12.65,12.66,379449.0,11.2964,11.2964,11.2785,11.2875,379449.0
2017-01-17 15:10:00,12.66,12.68,12.66,12.66,802854.0,11.2875,11.3053,11.2875,11.2875,802854.0
2017-01-17 15:15:00,12.66,12.67,12.66,12.66,502200.0,11.2875,11.2964,11.2875,11.2875,502200.0
2017-01-17 15:20:00,12.66,12.68,12.66,12.67,571542.0,11.2875,11.3053,11.2875,11.2964,571542.0
2017-01-17 15:25:00,12.67,12.67,12.66,12.67,415389.0,11.2964,11.2964,11.2875,11.2964,415389.0
2017-01-17 15:30:00,12.67,12.68,12.66,12.66,867549.0,11.2964,11.3053,11.2875,11.2875,867549.0
2017-01-17 15:35:00,12.66,12.66,12.65,12.65,654600.0,11.2875,11.2875,11.2785,11.2785,654600.0
2017-01-17 15:40:00,12.65,12.65,12.64,12.65,885672.0,11.2785,11.2785,11.2696,11.2785,885672.0
2017-01-17 15:45:00,12.65,12.66,12.65,12.66,974619.0,11.2785,11.2875,11.2785,11.2875,974619.0
2017-01-17 15:50:00,12.66,12.68,12.66,12.67,1510896.0,11.2875,11.3053,11.2875,11.2964,1510896.0
2017-01-17 15:55:00,12.67,12.71,12.67,12.7,2490249.0,11.2964,11.332,11.2964,11.3231,2490249.0
2017-01-18 09:30:00,12.09,12.3,12.07,12.25,3167193.0,10.7793,10.9665,10.7614,10.9219,3167193.0
2017-01-18 09:35:00,12.25,12.39,12.23,12.33,2411079.0,10.9219,11.0467,10.9041,10.9932,2411079.0
2017-01-18 09:40:00,12.33,12.36,12.26,12.31,1494504.0,10.9932,11.02,10.9308,10.9754,1494504.0
2017-01-18 09:45:00,12.31,12.4,12.3,12.34,2057898.0,10.9754,11.0556,10.9665,11.0022,2057898.0
2017-01-18 09:50:00,12.34,12.37,12.33,12.35,1085874.0,11.0022,11.0289,10.9932,11.0111,1085874.0
2017-01-18 09:55:00,12.35,12.41,12.35,12.4,1451601.0,11.0111,11.0646,11.0111,11.0556,1451601.0
2017-01-18 10:00:00,12.4,12.44,12.38,12.4,1119294.0,11.0556,11.0913,11.0378,11.0556,1119294.0
2017-01-18 10:05:00,12.4,12.41,12.38,12.4,1911822.0,11.0556,11.0646,11.0378,11.0556,1911822.0
2017-01-18 10:10:00,12.4,12.4,12.36,12.39,1170303.0,11.0556,11.0556,11.02,11.0467,1170303.0
2017-01-18 10:15:00,12.39,12.45,12.38,12.43,1317693.0,11.0467,11.1002,11.0378,11.0824,1317693.0
2017-01-18 10:20:00,12.43,12.47,12.4,12.41,1235865.0,11.0824,11.1181,11.0556,11.0646,1235865.0
2017-01-18 10:25:00,12.41,12.41,12.33,12.35,1836735.0,11.0646,11.0646,10.9932,11.0111,1836735.0
2017-01-18 10:30:00,12.35,12.37,12.32,12.37,1349706.0,11.0111,11.0289,10.9843,11.0289,1349706.0
2017-01-18 10:35:00,12.37,12.4,12.37,12.38,1029156.0,11.0289,11.0556,11.0289,11.0378,1029156.0
2017-01-18 10:40:00,12.38,12.39,12.37,12.38,949830.0,11.0378,11.0467,11.0289,11.0378,949830.0
2017-01-18 10:45:00,12.38,12.39,12.34,12.35,1009896.0,11.0378,11.0467,11.0022,11.0111,1009896.0
2017-01-18 10:50:00,12.35,12.37,12.34,12.36,568398.0,11.0111,11.0289,11.0022,11.02,568398.0
2017-01-18 10:55:00,12.36,12.39,12.36,12.38,461187.0,11.02,11.0467,11.02,11.0378,461187.0
2017-01-18 11:00:00,12.38,12.42,12.37,12.38,794505.0,11.0378,11.0735,11.0289,11.0378,794505.0
2017-01-18 11:05:00,12.38,12.4,12.38,12.4,307692.0,11.0378,11.0556,11.0378,11.0556,307692.0
2017-01-18 11:10:00,12.4,12.41,12.38,12.38,1168839.0,11.0556,11.0646,11.0378,11.0378,1168839.0
2017-01-18 11:15:00,12.38,12.4,12.37,12.39,340320.0,11.0378,11.0556,11.0289,11.0467,340320.0
2017-01-18 11:20:00,12.39,12.4,12.38,12.39,323316.0,11.0467,11.0556,11.0378,11.0467,323316.0
2017-01-18 11:25:00,12.39,12.41,12.39,12.39,571272.0,11.0467,11.0646,11.0467,11.0467,571272.0
2017-01-18 11:30:00,12.39,12.41,12.39,12.39,560502.0,11.0467,11.0646,11.0467,11.0467,560502.0
2017-01-18 11:35:00,12.39,12.4,12.39,12.4,382275.0,11.0467,11.0556,11.0467,11.0556,382275.0
2017-01-18 11:40:00,12.4,12.41,12.39,12.39,337374.0,11.0556,11.0646,11.0467,11.0467,337374.0
2017-01-18 11:45:00,12.39,12.4,12.38,12.38,513276.0,11.0467,11.0556,11.0378,11.0378,513276.0
2017-01-18 11:50:00,12.38,12.38,12.35,12.35,381840.0,11.0378,11.0378,11.0111,11.0111,381840.0
2017-01-18 11:55:00,12.36,12.38,12.35,12.36,1229166.0,11.02,11.0378,11.0111,11.02,1229166.0
2017-01-18 12:00:00,12.36,12.36,12.33,12.35,1343538.0,11.02,11.02,10.9932,11.0111,1343538.0
2017-01-18 12:05:00,12.35,12.35,12.28,12.28,450138.0,11.0111,11.0111,10.9487,10.9487,450138.0
2017-01-18 12:10:00,12.29,12.3,12.27,12.28,225954.0,10.9576,10.9665,10.9397,10.9487,225954.0
2017-01-18 12:15:00,12.28,12.3,12.27,12.29,521388.0,10.9487,10.9665,10.9397,10.9576,521388.0
2017-01-18 12:20:00,12.29,12.29,12.29,12.29,301635.0,10.9576,10.9576,10.9576,10.9576,301635.0
2017-01-18 12:25:00,12.29,12.32,12.29,12.31,349596.0,10.9576,10.9843,10.9576,10.9754,349596.0
2017-01-18 12:30:00,12.31,12.32,12.27,12.29,425820.0,10.9754,10.9843,10.9397,10.9576,425820.0
2017-01-18 12:35:00,12.29,12.3,12.27,12.27,213528.0,10.9576,10.9665,10.9397,10.9397,213528.0
2017-01-18 12:40:00,12.28,12.28,12.25,12.27,453576.0,10.9487,10.9487,10.9219,10.9397,453576.0
2017-01-18 12:45:00,12.27,12.27,12.24,12.24,586470.0,10.9397,10.9397,10.913,10.913,586470.0
2017-01-18 12:50:00,12.24,12.25,12.19,12.21,548406.0,10.913,10.9219,10.8684,10.8862,548406.0
2017-01-18 12:55:00,12.21,12.22,12.2,12.21,669399.0,10.8862,10.8952,10.8773,10.8862,669399.0
2017-01-18 13:00:00,12.22,12.24,12.21,12.23,331590.0,10.8952,10.913,10.8862,10.9041,331590.0
2017-01-18 13:05:00,12.24,12.28,12.23,12.28,706308.0,10.913,10.9487,10.9041,10.9487,706308.0
2017-01-18 13:10:00,12.28,12.3,12.28,12.29,461691.0,10.9487,10.9665,10.9487,10.9576,461691.0
2017-01-18 13:15:00,12.29,12.3,12.29,12.3,219396.0,10.9576,10.9665,10.9576,10.9665,219396.0
2017-01-18 13:20:00,12.29,12.3,12.28,12.29,335196.0,10.9576,10.9665,10.9487,10.9576,335196.0
2017-01-18 13:25:00,12.29,12.3,12.26,12.26,347457.0,10.9576,10.9665,10.9308,10.9308,347457.0
2017-01-18 13:30:00,12.26,12.28,12.25,12.25,202836.0,10.9308,10.9487,10.9219,10.9219,202836.0
2017-01-18 13:35:00,12.25,12.26,12.25,12.25,176739.0,10.9219,10.9308,10.9219,10.9219,176739.0
2017-01-18 13:40:00,12.26,12.27,12.25,12.26,218091.0,10.9308,10.9397,10.9219,10.9308,218091.0
2017-01-18 13:45:00,12.26,12.26,12.23,12.24,196308.0,10.9308,10.9308,10.9041,10.913,196308.0
2017-01-18 13:50:00,12.24,12.25,12.23,12.23,249279.0,10.913,10.9219,10.9041,10.9041,249279.0
2017-01-18 13:55:00,12.23,12.24,12.23,12.23,225642.0,10.9041,10.913,10.9041,10.9041,225642.0
2017-01-18 14:00:00,12.23,12.23,12.21,12.23,368910.0,10.9041,10.9041,10.8862,10.9041,368910.0
2017-01-18 14:05:00,12.23,12.25,12.22,12.23,450489.0,10.9041,10.9219,10.8952,10.9041,450489.0
2017-01-18 14:10:00,12.23,12.25,12.22,12.24,268707.0,10.9041,10.9219,10.8952,10.913,268707.0
2017-01-18 14:15:00,12.25,12.28,12.25,12.28,430653.0,10.9219,10.9487,10.9219,10.9487,430653.0
2017-01-18 14:20:00,12.28,12.29,12.28,12.29,315759.0,10.9487,10.9576,10.9487,10.9576,315759.0
2017-01-18 14:25:00,12.29,12.3,12.28,12.3,179289.0,10.9576,10.9665,10.9487,10.9665,179289.0
2017-01-18 14:30:00,12.3,12.3,12.29,12.3,346656.0,10.9665,10.9665,10.9576,10.9665,346656.0
2017-01-18 14:35:00,12.29,12.31,12.29,12.3,280470.0,10.9576,10.9754,10.9576,10.9665,280470.0
2017-01-18 14:40:00,12.3,12.3,12.29,12.29,316560.0,10.9665,10.9665,10.9576,10.9576,316560.0
2017-01-18 14:45:00,12.29,12.29,12.27,12.28,248436.0,10.9576,10.9576,10.9397,10.9487,248436.0
2017-01-18 14:50:00,12.28,12.28,12.27,12.28,232197.0,10.9487,10.9487,10.9397,10.9487,232197.0
2017-01-18 14:55:00,12.28,12.28,12.27,12.28,175308.0,10.9487,10.9487,10.9397,10.9487,175308.0
2017-01-18 15:00:00,12.28,12.29,12.25,12.27,395766.0,10.9487,10.9576,10.9219,10.9397,395766.0
2017-01-18 15:05:00,12.27,12.27,12.26,12.27,203223.0,10.9397,10.9397,10.9308,10.9397,203223.0
2017-01-18 15:10:00,12.27,12.27,12.26,12.26,304797.0,10.9397,10.9397,10.9308,10.9308,304797.0
2017-01-18 15:15:00,12.26,12.29,12.26,12.28,351252.0,10.9308,10.9576,10.9308,10.9487,351252.0
2017-01-18 15:20:00,12.28,12.28,12.26,12.26,339822.0,10.9487,10.9487,10.9308,10.9308,339822.0
2017-01-18 15:25:00,12.27,12.27,12.23,12.24,645432.0,10.9397,10.9397,10.9041,10.913,645432.0
2017-01-18 15:30:00,12.24,12.25,12.23,12.24,529311.0,10.913,10.9219,10.9041,10.913,529311.0
2017-01-18 15:35:00,12.24,12.29,12.24,12.29,855711.0,10.913,10.9576,10.913,10.9576,855711.0
2017-01-18 15:40:00,12.29,12.29,12.27,12.29,850440.0,10.9576,10.9576,10.9397,10.9576,850440.0
2017-01-18 15:45:00,12.29,12.31,12.29,12.3,886011.0,10.9576,10.9754,10.9576,10.9665,886011.0
2017-01-18 15:50:00,12.3,12.31,12.29,12.31,1116684.0,10.9665,10.9754,10.9576,10.9754,1116684.0
2017-01-18 15:55:00,12.31,12.31,12.29,12.29,1612284.0,10.9754,10.9754,10.9576,10.9576,1612284.0
2017-01-19 09:30:00,14.42,14.58,14.25,14.41,22108209.0,12.8566,12.9993,12.7051,12.8477,22108209.0
2017-01-19 09:35:00,14.41,14.47,14.26,14.35,7744341.0,12.8477,12.9012,12.714,12.7942,7744341.0
2017-01-19 09:40:00,14.34,14.37,14.22,14.23,6300852.0,12.7853,12.8121,12.6783,12.6872,6300852.0
2017-01-19 09:45:00,14.23,14.38,14.22,14.32,5616486.0,12.6872,12.821,12.6783,12.7675,5616486.0
2017-01-19 09:50:00,14.32,14.36,14.28,14.34,4986012.0,12.7675,12.8032,12.7318,12.7853,4986012.0
2017-01-19 09:55:00,14.34,14.39,14.34,14.37,4776384.0,12.7853,12.8299,12.7853,12.8121,4776384.0
2017-01-19 10:00:00,14.37,14.38,14.29,14.36,5682300.0,12.8121,12.821,12.7407,12.8032,5682300.0
2017-01-19 10:05:00,14.36,14.38,14.34,14.35,3601608.0,12.8032,12.821,12.7853,12.7942,3601608.0
2017-01-19 10:10:00,14.35,14.4,14.34,14.37,4482474.0,12.7942,12.8388,12.7853,12.8121,4482474.0
2017-01-19 10:15:00,14.37,14.45,14.37,14.43,3984663.0,12.8121,12.8834,12.8121,12.8656,3984663.0
2017-01-19 10:20:00,14.43,14.48,14.43,14.46,3755571.0,12.8656,12.9101,12.8656,12.8923,3755571.0
2017-01-19 10:25:00,14.46,14.5,14.46,14.5,3442011.0,12.8923,12.928,12.8923,12.928,3442011.0
2017-01-19 10:30:00,14.5,14.51,14.47,14.5,3529248.0,12.928,12.9369,12.9012,12.928,3529248.0
2017-01-19 10:35:00,14.5,14.51,14.46,14.5,4286301.0,12.928,12.9369,12.8923,12.928,4286301.0
2017-01-19 10:40:00,14.5,14.5,14.47,14.47,3716286.0,12.928,12.928,12.9012,12.9012,3716286.0
2017-01-19 10:45:00,14.48,14.48,14.4,14.4,2822532.0,12.9101,12.9101,12.8388,12.8388,2822532.0
2017-01-19 10:50:00,14.4,14.41,14.34,14.36,4493361.0,12.8388,12.8477,12.7853,12.8032,4493361.0
2017-01-19 10:55:00,14.36,14.39,14.34,14.39,2410227.0,12.8032,12.8299,12.7853,12.8299,2410227.0
2017-01-19 11:00:00,14.38,14.45,14.32,14.36,4031748.0,12.821,12.8834,12.7675,12.8032,4031748.0
2017-01-19 11:05:00,14.36,14.45,14.36,14.43,3317160.0,12.8032,12.8834,12.8032,12.8656,3317160.0
2017-01-19 11:10:00,14.43,14.46,14.43,14.45,1568841.0,12.8656,12.8923,12.8656,12.8834,1568841.0
2017-01-19 11:15:00,14.45,14.46,14.44,14.45,1649475.0,12.8834,12.8923,12.8745,12.8834,1649475.0
2017-01-19 11:20:00,14.45,14.48,14.45,14.47,1514358.0,12.8834,12.9101,12.8834,12.9012,1514358.0
2017-01-19 11:25:00,14.47,14.49,14.46,14.49,1426716.0,12.9012,12.9191,12.8923,12.9191,1426716.0
2017-01-19 11:30:00,14.49,14.56,14.49,14.53,2081739.0,12.9191,12.9815,12.9191,12.9547,2081739.0
2017-01-19 11:35:00,14.52,14.52,14.46,14.51,1574886.0,12.9458,12.9458,12.8923,12.9369,1574886.0
2017-01-19 11:40:00,14.51,14.52,14.49,14.51,1282287.0,12.9369,12.9458,12.9191,12.9369,1282287.0
2017-01-19 11:45:00,14.51,14.56,14.5,14.55,1777779.0,12.9369,12.9815,12.928,12.9726,1777779.0
2017-01-19 11:50:00,14.55,14.57,14.52,14.54,1668135.0,12.9726,12.9904,12.9458,12.9636,1668135.0
2017-01-19 11:55:00,14.54,14.55,14.5,14.54,2568204.0,12.9636,12.9726,12.928,12.9636,2568204.0
2017-01-19 12:00:00,14.54,14.56,14.51,14.54,2239773.0,12.9636,12.9815,12.9369,12.9636,2239773.0
2017-01-19 12:05:00,14.55,14.57,14.54,14.55,1656900.0,12.9726,12.9904,12.9636,12.9726,1656900.0
2017-01-19 12:10:00,14.55,14.6,14.55,14.58,1371510.0,12.9726,13.0171,12.9726,12.9993,1371510.0
2017-01-19 12:15:00,14.58,14.59,14.56,14.57,1455513.0,12.9993,13.0082,12.9815,12.9904,1455513.0
2017-01-19 12:20:00,14.57,14.6,14.56,14.58,940602.0,12.9904,13.0171,12.9815,12.9993,940602.0
2017-01-19 12:25:00,14.58,14.59,14.56,14.58,1142160.0,12.9993,13.0082,12.9815,12.9993,1142160.0
2017-01-19 12:30:00,14.58,14.6,14.57,14.58,1293885.0,12.9993,13.0171,12.9904,12.9993,1293885.0
2017-01-19 12:35:00,14.58,14.59,14.55,14.58,1065294.0,12.9993,13.0082,12.9726,12.9993,1065294.0
2017-01-19 12:40:00,14.58,14.64,14.58,14.63,2028669.0,12.9993,13.0528,12.9993,13.0439,2028669.0
2017-01-19 12:45:00,14.63,14.72,14.63,14.7,2537949.0,13.0439,13.1241,13.0439,13.1063,2537949.0
2017-01-19 12:50:00,14.7,14.75,14.68,14.69,2017188.0,13.1063,13.1509,13.0885,13.0974,2017188.0
2017-01-19 12:55:00,14.68,14.74,14.67,14.74,1655466.0,13.0885,13.142,13.0795,13.142,1655466.0
2017-01-19 13:00:00,14.74,14.86,14.73,14.82,3195933.0,13.142,13.2489,13.133,13.2133,3195933.0
2017-01-19 13:05:00,14.82,14.84,14.76,14.78,2288121.0,13.2133,13.2311,13.1598,13.1776,2288121.0
2017-01-19 13:10:00,14.78,14.82,14.74,14.81,1717365.0,13.1776,13.2133,13.142,13.2044,1717365.0
2017-01-19 13:15:00,14.8,14.85,14.8,14.83,1506219.0,13.1954,13.24,13.1954,13.2222,1506219.0
2017-01-19 13:20:00,14.83,14.87,14.82,14.82,1886418.0,13.2222,13.2579,13.2133,13.2133,1886418.0
2017-01-19 13:25:00,14.82,14.82,14.78,14.78,1245477.0,13.2133,13.2133,13.1776,13.1776,1245477.0
2017-01-19 13:30:00,14.78,14.8,14.74,14.8,3022230.0,13.1776,13.1954,13.142,13.1954,3022230.0
2017-01-19 13:35:00,14.8,14.81,14.76,14.77,1075200.0,13.1954,13.2044,13.1598,13.1687,1075200.0
2017-01-19 13:40:00,14.77,14.81,14.77,14.78,1590879.0,13.1687,13.2044,13.1687,13.1776,1590879.0
2017-01-19 13:45:00,14.79,14.85,14.78,14.85,2341314.0,13.1865,13.24,13.1776,13.24,2341314.0
2017-01-19 13:50:00,14.85,14.87,14.81,14.84,2299689.0,13.24,13.2579,13.2044,13.2311,2299689.0
2017-01-19 13:55:00,14.84,14.84,14.77,14.78,1808445.0,13.2311,13.2311,13.1687,13.1776,1808445.0
2017-01-19 14:00:00,14.78,14.81,14.75,14.8,1945515.0,13.1776,13.2044,13.1509,13.1954,1945515.0
2017-01-19 14:05:00,14.81,14.83,14.71,14.75,2089008.0,13.2044,13.2222,13.1152,13.1509,2089008.0
2017-01-19 14:10:00,14.76,14.76,14.72,14.72,2037972.0,13.1598,13.1598,13.1241,13.1241,2037972.0
2017-01-19 14:15:00,14.72,14.75,14.69,14.73,2093664.0,13.1241,13.1509,13.0974,13.133,2093664.0
2017-01-19 14:20:00,14.73,14.8,14.71,14.8,2864517.0,13.133,13.1954,13.1152,13.1954,2864517.0
2017-01-19 14:25:00,14.8,14.8,14.76,14.8,2498643.0,13.1954,13.1954,13.1598,13.1954,2498643.0
2017-01-19 14:30:00,14.8,14.8,14.76,14.77,2891235.0,13.1954,13.1954,13.1598,13.1687,2891235.0
2017-01-19 14:35:00,14.77,14.85,14.74,14.85,2568309.0,13.1687,13.24,13.142,13.24,2568309.0
2017-01-19 14:40:00,14.85,14.94,14.83,14.91,4301847.0,13.24,13.3203,13.2222,13.2935,4301847.0
2017-01-19 14:45:00,14.9,15.04,14.9,15.01,5615415.0,13.2846,13.4094,13.2846,13.3827,5615415.0
2017-01-19 14:50:00,15.01,15.15,15.0,15.07,5638785.0,13.3827,13.5075,13.3738,13.4362,5638785.0
2017-01-19 14:55:00,15.07,15.08,14.99,15.06,4834167.0,13.4362,13.4451,13.3648,13.4273,4834167.0
2017-01-19 15:00:00,15.06,15.07,14.94,15.02,5494830.0,13.4273,13.4362,13.3203,13.3916,5494830.0
2017-01-19 15:05:00,15.01,15.03,14.98,14.99,2732088.0,13.3827,13.4005,13.3559,13.3648,2732088.0
2017-01-19 15:10:00,14.99,15.05,14.99,15.0,2228544.0,13.3648,13.4183,13.3648,13.3738,2228544.0
2017-01-19 15:15:00,15.0,15.04,15.0,15.04,2624586.0,13.3738,13.4094,13.3738,13.4094,2624586.0
2017-01-19 15:20:00,15.04,15.08,15.0,15.03,3657312.0,13.4094,13.4451,13.3738,13.4005,3657312.0
2017-01-19 15:25:00,15.03,15.03,14.99,15.0,3322587.0,13.4005,13.4005,13.3648,13.3738,3322587.0
2017-01-19 15:30:00,15.0,15.05,15.0,15.03,2903403.0,13.3738,13.4183,13.3738,13.4005,2903403.0
2017-01-19 15:35:00,15.03,15.08,15.02,15.06,3017022.0,13.4005,13.4451,13.3916,13.4273,3017022.0
2017-01-19 15:40:00,15.06,15.1,15.05,15.07,4250259.0,13.4273,13.4629,13.4183,13.4362,4250259.0
2017-01-19 15:45:00,15.07,15.16,15.05,15.12,6011928.0,13.4362,13.5164,13.4183,13.4808,6011928.0
2017-01-19 15:50:00,15.12,15.16,15.07,15.15,5677212.0,13.4808,13.5164,13.4362,13.5075,5677212.0
2017-01-19 15:55:00,15.15,15.2,15.11,15.18,8134962.0,13.5075,13.5521,13.4718,13.5343,8134962.0
2017-01-20 09:30:00,14.82,14.84,14.64,14.66,9354858.0,13.2133,13.2311,13.0528,13.0706,9354858.0
2017-01-20 09:35:00,14.66,14.73,14.62,14.69,5516994.0,13.0706,13.133,13.035,13.0974,5516994.0
2017-01-20 09:40:00,14.69,14.75,14.65,14.65,5795694.0,13.0974,13.1509,13.0617,13.0617,5795694.0
2017-01-20 09:45:00,14.65,14.67,14.57,14.61,4944024.0,13.0617,13.0795,12.9904,13.026,4944024.0
2017-01-20 09:50:00,14.61,14.67,14.54,14.55,3108669.0,13.026,13.0795,12.9636,12.9726,3108669.0
2017-01-20 09:55:00,14.55,14.59,14.52,14.55,2823516.0,12.9726,13.0082,12.9458,12.9726,2823516.0
2017-01-20 10:00:00,14.55,14.65,14.55,14.62,1990620.0,12.9726,13.0617,12.9726,13.035,1990620.0
2017-01-20 10:05:00,14.61,14.66,14.59,14.66,2300817.0,13.026,13.0706,13.0082,13.0706,2300817.0
2017-01-20 10:10:00,14.66,14.66,14.6,14.6,1744794.0,13.0706,13.0706,13.0171,13.0171,1744794.0
2017-01-20 10:15:00,14.6,14.61,14.52,14.53,1739934.0,13.0171,13.026,12.9458,12.9547,1739934.0
2017-01-20 10:20:00,14.53,14.55,14.48,14.5,1961988.0,12.9547,12.9726,12.9101,12.928,1961988.0
2017-01-20 10:25:00,14.5,14.5,14.43,14.45,2562222.0,12.928,12.928,12.8656,12.8834,2562222.0
2017-01-20 10:30:00,14.45,14.5,14.37,14.49,3734718.0,12.8834,12.928,12.8121,12.9191,3734718.0
2017-01-20 10:35:00,14.5,14.5,14.44,14.49,1920171.0,12.928,12.928,12.8745,12.9191,1920171.0
2017-01-20 10:40:00,14.49,14.5,14.42,14.44,1311654.0,12.9191,12.928,12.8566,12.8745,1311654.0
2017-01-20 10:45:00,14.44,14.45,14.35,14.36,1319883.0,12.8745,12.8834,12.7942,12.8032,1319883.0
2017-01-20 10:50:00,14.37,14.44,14.36,14.43,1953600.0,12.8121,12.8745,12.8032,12.8656,1953600.0
2017-01-20 10:55:00,14.43,14.45,14.42,14.43,1301031.0,12.8656,12.8834,12.8566,12.8656,1301031.0
2017-01-20 11:00:00,14.43,14.46,14.4,14.43,1620048.0,12.8656,12.8923,12.8388,12.8656,1620048.0
2017-01-20 11:05:00,14.43,14.44,14.35,14.37,970842.0,12.8656,12.8745,12.7942,12.8121,970842.0
2017-01-20 11:10:00,14.37,14.38,14.35,14.37,1373298.0,12.8121,12.821,12.7942,12.8121,1373298.0
2017-01-20 11:15:00,14.37,14.41,14.37,14.39,1241250.0,12.8121,12.8477,12.8121,12.8299,1241250.0
2017-01-20 11:20:00,14.39,14.43,14.39,14.42,1252902.0,12.8299,12.8656,12.8299,12.8566,1252902.0
2017-01-20 11:25:00,14.42,14.43,14.4,14.42,1393800.0,12.8566,12.8656,12.8388,12.8566,1393800.0
2017-01-20 11:30:00,14.42,14.45,14.38,14.44,2470056.0,12.8566,12.8834,12.821,12.8745,2470056.0
2017-01-20 11:35:00,14.43,14.44,14.42,14.42,1059882.0,12.8656,12.8745,12.8566,12.8566,1059882.0
2017-01-20 11:40:00,14.42,14.44,14.41,14.42,755493.0,12.8566,12.8745,12.8477,12.8566,755493.0
2017-01-20 11:45:00,14.42,14.44,14.41,14.42,713721.0,12.8566,12.8745,12.8477,12.8566,713721.0
2017-01-20 11:50:00,14.42,14.48,14.41,14.46,1292850.0,12.8566,12.9101,12.8477,12.8923,1292850.0
2017-01-20 11:55:00,14.46,14.51,14.46,14.51,1410627.0,12.8923,12.9369,12.8923,12.9369,1410627.0
2017-01-20 12:00:00,14.51,14.53,14.5,14.5,1162821.0,12.9369,12.9547,12.928,12.928,1162821.0
2017-01-20 12:05:00,14.5,14.5,14.4,14.42,1577082.0,12.928,12.928,12.8388,12.8566,1577082.0
2017-01-20 12:10:00,14.42,14.42,14.37,14.39,1248660.0,12.8566,12.8566,12.8121,12.8299,1248660.0
2017-01-20 12:15:00,14.39,14.46,14.37,14.43,1050285.0,12.8299,12.8923,12.8121,12.8656,1050285.0
2017-01-20 12:20:00,14.43,14.43,14.36,14.36,814593.0,12.8656,12.8656,12.8032,12.8032,814593.0
2017-01-20 12:25:00,14.37,14.38,14.34,14.37,708636.0,12.8121,12.821,12.7853,12.8121,708636.0
2017-01-20 12:30:00,14.37,14.37,14.33,14.37,1141674.0,12.8121,12.8121,12.7764,12.8121,1141674.0
2017-01-20 12:35:00,14.36,14.37,14.33,14.34,407361.0,12.8032,12.8121,12.7764,12.7853,407361.0
2017-01-20 12:40:00,14.34,14.35,14.31,14.35,908826.0,12.7853,12.7942,12.7586,12.7942,908826.0
2017-01-20 12:45:00,14.35,14.36,14.32,14.35,1211613.0,12.7942,12.8032,12.7675,12.7942,1211613.0
2017-01-20 12:50:00,14.35,14.35,14.29,14.31,660792.0,12.7942,12.7942,12.7407,12.7586,660792.0
2017-01-20 12:55:00,14.31,14.35,14.3,14.35,654363.0,12.7586,12.7942,12.7497,12.7942,654363.0
2017-01-20 13:00:00,14.34,14.35,14.33,14.33,661074.0,12.7853,12.7942,12.7764,12.7764,661074.0
2017-01-20 13:05:00,14.34,14.34,14.32,14.32,569097.0,12.7853,12.7853,12.7675,12.7675,569097.0
2017-01-20 13:10:00,14.33,14.41,14.32,14.41,1054470.0,12.7764,12.8477,12.7675,12.8477,1054470.0
2017-01-20 13:15:00,14.41,14.47,14.41,14.46,1070976.0,12.8477,12.9012,12.8477,12.8923,1070976.0
2017-01-20 13:20:00,14.46,14.49,14.46,14.48,980055.0,12.8923,12.9191,12.8923,12.9101,980055.0
2017-01-20 13:25:00,14.48,14.5,14.47,14.5,1360374.0,12.9101,12.928,12.9012,12.928,1360374.0
2017-01-20 13:30:00,14.5,14.52,14.5,14.5,1314111.0,12.928,12.9458,12.928,12.928,1314111.0
2017-01-20 13:35:00,14.5,14.5,14.46,14.49,793605.0,12.928,12.928,12.8923,12.9191,793605.0
2017-01-20 13:40:00,14.49,14.51,14.49,14.49,597576.0,12.9191,12.9369,12.9191,12.9191,597576.0
2017-01-20 13:45:00,14.49,14.5,14.49,14.5,638607.0,12.9191,12.928,12.9191,12.928,638607.0
2017-01-20 13:50:00,14.5,14.51,14.48,14.49,675888.0,12.928,12.9369,12.9101,12.9191,675888.0
2017-01-20 13:55:00,14.49,14.5,14.48,14.5,687597.0,12.9191,12.928,12.9101,12.928,687597.0
2017-01-20 14:00:00,14.5,14.51,14.45,14.46,1098336.0,12.928,12.9369,12.8834,12.8923,1098336.0
2017-01-20 14:05:00,14.46,14.5,14.46,14.48,973530.0,12.8923,12.928,12.8923,12.9101,973530.0
2017-01-20 14:10:00,14.48,14.49,14.47,14.48,1011750.0,12.9101,12.9191,12.9012,12.9101,1011750.0
2017-01-20 14:15:00,14.48,14.5,14.47,14.47,508629.0,12.9101,12.928,12.9012,12.9012,508629.0
2017-01-20 14:20:00,14.47,14.48,14.42,14.42,1580985.0,12.9012,12.9101,12.8566,12.8566,1580985.0
2017-01-20 14:25:00,14.42,14.44,14.41,14.43,1320441.0,12.8566,12.8745,12.8477,12.8656,1320441.0
2017-01-20 14:30:00,14.43,14.48,14.42,14.46,1204515.0,12.8656,12.9101,12.8566,12.8923,1204515.0
2017-01-20 14:35:00,14.46,14.46,14.43,14.44,520494.0,12.8923,12.8923,12.8656,12.8745,520494.0
2017-01-20 14:40:00,14.43,14.49,14.43,14.49,996807.0,12.8656,12.9191,12.8656,12.9191,996807.0
2017-01-20 14:45:00,14.48,14.49,14.46,14.47,507822.0,12.9101,12.9191,12.8923,12.9012,507822.0
2017-01-20 14:50:00,14.47,14.51,14.47,14.49,754683.0,12.9012,12.9369,12.9012,12.9191,754683.0
2017-01-20 14:55:00,14.49,14.5,14.45,14.45,484782.0,12.9191,12.928,12.8834,12.8834,484782.0
2017-01-20 15:00:00,14.45,14.51,14.45,14.5,960390.0,12.8834,12.9369,12.8834,12.928,960390.0
2017-01-20 15:05:00,14.5,14.52,14.5,14.5,831513.0,12.928,12.9458,12.928,12.928,831513.0
2017-01-20 15:10:00,14.5,14.51,14.49,14.49,662295.0,12.928,12.9369,12.9191,12.9191,662295.0
2017-01-20 15:15:00,14.49,14.49,14.47,14.48,667326.0,12.9191,12.9191,12.9012,12.9101,667326.0
2017-01-20 15:20:00,14.48,14.48,14.44,14.45,1034304.0,12.9101,12.9101,12.8745,12.8834,1034304.0
2017-01-20 15:25:00,14.45,14.48,14.45,14.47,959001.0,12.8834,12.9101,12.8834,12.9012,959001.0
2017-01-20 15:30:00,14.47,14.49,14.47,14.49,958038.0,12.9012,12.9191,12.9012,12.9191,958038.0
2017-01-20 15:35:00,14.49,14.51,14.48,14.5,1310469.0,12.9191,12.9369,12.9101,12.928,1310469.0
2017-01-20 15:40:00,14.5,14.54,14.5,14.53,1496865.0,12.928,12.9636,12.928,12.9547,1496865.0
2017-01-20 15:45:00,14.53,14.55,14.5,14.55,2023581.0,12.9547,12.9726,12.928,12.9726,2023581.0
2017-01-20 15:50:00,14.55,14.6,14.55,14.59,2876529.0,12.9726,13.0171,12.9726,13.0082,2876529.0
2017-01-20 15:55:00,14.59,14.9,14.59,14.78,8201046.0,13.0082,13.2846,13.0082,13.1776,8201046.0
2017-01-23 09:30:00,14.89,15.08,14.87,15.03,3036969.0,13.2757,13.4451,13.2579,13.4005,3036969.0
2017-01-23 09:35:00,15.03,15.05,14.96,14.99,1983708.0,13.4005,13.4183,13.3381,13.3648,1983708.0
2017-01-23 09:40:00,14.99,15.0,14.91,14.96,1404120.0,13.3648,13.3738,13.2935,13.3381,1404120.0
2017-01-23 09:45:00,14.95,15.03,14.95,15.0,1129470.0,13.3292,13.4005,13.3292,13.3738,1129470.0
2017-01-23 09:50:00,15.0,15.06,14.99,15.05,1588527.0,13.3738,13.4273,13.3648,13.4183,1588527.0
2017-01-23 09:55:00,15.04,15.05,15.0,15.01,1030944.0,13.4094,13.4183,13.3738,13.3827,1030944.0
2017-01-23 10:00:00,15.01,15.07,15.0,15.03,1094958.0,13.3827,13.4362,13.3738,13.4005,1094958.0
2017-01-23 10:05:00,15.04,15.1,15.02,15.09,727581.0,13.4094,13.4629,13.3916,13.454,727581.0
2017-01-23 10:10:00,15.1,15.1,15.04,15.06,999663.0,13.4629,13.4629,13.4094,13.4273,999663.0
2017-01-23 10:15:00,15.06,15.07,15.01,15.02,1008201.0,13.4273,13.4362,13.3827,13.3916,1008201.0
2017-01-23 10:20:00,15.01,15.03,15.01,15.03,983817.0,13.3827,13.4005,13.3827,13.4005,983817.0
2017-01-23 10:25:00,15.03,15.04,15.01,15.02,649380.0,13.4005,13.4094,13.3827,13.3916,649380.0
2017-01-23 10:30:00,15.02,15.03,14.97,15.02,1756329.0,13.3916,13.4005,13.347,13.3916,1756329.0
2017-01-23 10:35:00,15.02,15.04,15.01,15.02,646653.0,13.3916,13.4094,13.3827,13.3916,646653.0
2017-01-23 10:40:00,15.02,15.03,15.01,15.03,735945.0,13.3916,13.4005,13.3827,13.4005,735945.0
2017-01-23 10:45:00,15.03,15.04,14.99,15.01,901941.0,13.4005,13.4094,13.3648,13.3827,901941.0
2017-01-23 10:50:00,15.01,15.02,15.0,15.0,752232.0,13.3827,13.3916,13.3738,13.3738,752232.0
2017-01-23 10:55:00,15.0,15.02,14.99,15.02,606588.0,13.3738,13.3916,13.3648,13.3916,606588.0
2017-01-23 11:00:00,15.02,15.03,14.99,15.0,784485.0,13.3916,13.4005,13.3648,13.3738,784485.0
2017-01-23 11:05:00,15.0,15.01,14.99,15.0,741936.0,13.3738,13.3827,13.3648,13.3738,741936.0
2017-01-23 11:10:00,15.0,15.0,15.0,15.0,1084062.0,13.3738,13.3738,13.3738,13.3738,1084062.0
2017-01-23 11:15:00,15.0,15.0,14.99,15.0,597246.0,13.3738,13.3738,13.3648,13.3738,597246.0
2017-01-23 11:20:00,15.0,15.02,15.0,15.01,787503.0,13.3738,13.3916,13.3738,13.3827,787503.0
2017-01-23 11:25:00,15.01,15.02,15.0,15.02,471750.0,13.3827,13.3916,13.3738,13.3916,471750.0
2017-01-23 11:30:00,15.02,15.02,15.01,15.01,524673.0,13.3916,13.3916,13.3827,13.3827,524673.0
2017-01-23 11:35:00,15.01,15.02,15.01,15.02,468525.0,13.3827,13.3916,13.3827,13.3916,468525.0
2017-01-23 11:40:00,15.02,15.03,15.01,15.03,781068.0,13.3916,13.4005,13.3827,13.4005,781068.0
2017-01-23 11:45:00,15.03,15.03,14.99,15.01,618615.0,13.4005,13.4005,13.3648,13.3827,618615.0
2017-01-23 11:50:00,15.02,15.02,15.0,15.02,597660.0,13.3916,13.3916,13.3738,13.3916,597660.0
2017-01-23 11:55:00,15.02,15.02,15.01,15.02,381918.0,13.3916,13.3916,13.3827,13.3916,381918.0
2017-01-23 12:00:00,15.02,15.03,15.01,15.02,296151.0,13.3916,13.4005,13.3827,13.3916,296151.0
2017-01-23 12:05:00,15.02,15.05,15.02,15.04,393441.0,13.3916,13.4183,13.3916,13.4094,393441.0
2017-01-23 12:10:00,15.04,15.06,15.03,15.06,483489.0,13.4094,13.4273,13.4005,13.4273,483489.0
2017-01-23 12:15:00,15.06,15.06,15.05,15.05,207213.0,13.4273,13.4273,13.4183,13.4183,207213.0
2017-01-23 12:20:00,15.05,15.07,15.04,15.07,301422.0,13.4183,13.4362,13.4094,13.4362,301422.0
2017-01-23 12:25:00,15.07,15.07,15.05,15.07,654165.0,13.4362,13.4362,13.4183,13.4362,654165.0
2017-01-23 12:30:00,15.07,15.1,15.06,15.09,396909.0,13.4362,13.4629,13.4273,13.454,396909.0
2017-01-23 12:35:00,15.09,15.1,15.08,15.09,251166.0,13.454,13.4629,13.4451,13.454,251166.0
2017-01-23 12:40:00,15.09,15.1,15.08,15.08,169008.0,13.454,13.4629,13.4451,13.4451,169008.0
2017-01-23 12:45:00,15.09,15.09,15.07,15.09,379581.0,13.454,13.454,13.4362,13.454,379581.0
2017-01-23 12:50:00,15.08,15.09,15.08,15.09,169914.0,13.4451,13.454,13.4451,13.454,169914.0
2017-01-23 12:55:00,15.09,15.09,15.07,15.08,227556.0,13.454,13.454,13.4362,13.4451,227556.0
2017-01-23 13:00:00,15.08,15.12,15.08,15.11,465906.0,13.4451,13.4808,13.4451,13.4718,465906.0
2017-01-23 13:05:00,15.11,15.12,15.1,15.11,312042.0,13.4718,13.4808,13.4629,13.4718,312042.0
2017-01-23 13:10:00,15.11,15.12,15.1,15.12,274053.0,13.4718,13.4808,13.4629,13.4808,274053.0
2017-01-23 13:15:00,15.12,15.12,15.11,15.11,145872.0,13.4808,13.4808,13.4718,13.4718,145872.0
2017-01-23 13:20:00,15.11,15.15,15.11,15.15,621108.0,13.4718,13.5075,13.4718,13.5075,621108.0
2017-01-23 13:25:00,15.15,15.17,15.15,15.17,1153452.0,13.5075,13.5253,13.5075,13.5253,1153452.0
2017-01-23 13:30:00,15.17,15.18,15.14,15.17,1337754.0,13.5253,13.5343,13.4986,13.5253,1337754.0
2017-01-23 13:35:00,15.17,15.22,15.16,15.22,574362.0,13.5253,13.5699,13.5164,13.5699,574362.0
2017-01-23 13:40:00,15.22,15.23,15.21,15.22,366258.0,13.5699,13.5788,13.561,13.5699,366258.0
2017-01-23 13:45:00,15.22,15.22,15.19,15.2,524544.0,13.5699,13.5699,13.5432,13.5521,524544.0
2017-01-23 13:50:00,15.2,15.2,15.18,15.18,478035.0,13.5521,13.5521,13.5343,13.5343,478035.0
2017-01-23 13:55:00,15.18,15.18,15.15,15.15,309843.0,13.5343,13.5343,13.5075,13.5075,309843.0
2017-01-23 14:00:00,15.15,15.17,15.15,15.16,485637.0,13.5075,13.5253,13.5075,13.5164,485637.0
2017-01-23 14:05:00,15.16,15.18,15.16,15.16,520440.0,13.5164,13.5343,13.5164,13.5164,520440.0
2017-01-23 14:10:00,15.16,15.18,15.15,15.17,293802.0,13.5164,13.5343,13.5075,13.5253,293802.0
2017-01-23 14:15:00,15.17,15.18,15.13,15.13,874956.0,13.5253,13.5343,13.4897,13.4897,874956.0
2017-01-23 14:20:00,15.13,15.17,15.13,15.16,633360.0,13.4897,13.5253,13.4897,13.5164,633360.0
2017-01-23 14:25:00,15.16,15.19,15.16,15.18,888738.0,13.5164,13.5432,13.5164,13.5343,888738.0
2017-01-23 14:30:00,15.18,15.2,15.18,15.2,423588.0,13.5343,13.5521,13.5343,13.5521,423588.0
2017-01-23 14:35:00,15.2,15.21,15.19,15.21,320892.0,13.5521,13.561,13.5432,13.561,320892.0
2017-01-23 14:40:00,15.21,15.22,15.2,15.22,473019.0,13.561,13.5699,13.5521,13.5699,473019.0
2017-01-23 14:45:00,15.22,15.24,15.22,15.24,533010.0,13.5699,13.5877,13.5699,13.5877,533010.0
2017-01-23 14:50:00,15.24,15.25,15.23,15.24,301953.0,13.5877,13.5967,13.5788,13.5877,301953.0
2017-01-23 14:55:00,15.24,15.26,15.24,15.25,423969.0,13.5877,13.6056,13.5877,13.5967,423969.0
2017-01-23 15:00:00,15.25,15.27,15.23,15.27,967851.0,13.5967,13.6145,13.5788,13.6145,967851.0
2017-01-23 15:05:00,15.27,15.3,15.26,15.29,812448.0,13.6145,13.6412,13.6056,13.6323,812448.0
2017-01-23 15:10:00,15.29,15.31,15.29,15.3,635742.0,13.6323,13.6502,13.6323,13.6412,635742.0
2017-01-23 15:15:00,15.3,15.33,15.3,15.32,895266.0,13.6412,13.668,13.6412,13.6591,895266.0
2017-01-23 15:20:00,15.32,15.35,15.32,15.33,861831.0,13.6591,13.6858,13.6591,13.668,861831.0
2017-01-23 15:25:00,15.33,15.35,15.33,15.33,1669716.0,13.668,13.6858,13.668,13.668,1669716.0
2017-01-23 15:30:00,15.33,15.35,15.33,15.34,1018515.0,13.668,13.6858,13.668,13.6769,1018515.0
2017-01-23 15:35:00,15.34,15.36,15.33,15.33,1329573.0,13.6769,13.6947,13.668,13.668,1329573.0
2017-01-23 15:40:00,15.33,15.35,15.33,15.34,1004274.0,13.668,13.6858,13.668,13.6769,1004274.0
2017-01-23 15:45:00,15.34,15.35,15.32,15.35,1131315.0,13.6769,13.6858,13.6591,13.6858,1131315.0
2017-01-23 15:50:00,15.35,15.35,15.33,15.35,1566363.0,13.6858,13.6858,13.668,13.6858,1566363.0
2017-01-23 15:55:00,15.34,15.36,15.33,15.33,2848677.0,13.6769,13.6947,13.668,13.668,2848677.0
2017-01-24 09:30:00,15.3,15.38,15.29,15.37,1517040.0,13.6412,13.7126,13.6323,13.7037,1517040.0
2017-01-24 09:35:00,15.37,15.45,15.37,15.37,737145.0,13.7037,13.775,13.7037,13.7037,737145.0
2017-01-24 09:40:00,15.37,15.39,15.34,15.38,603864.0,13.7037,13.7215,13.6769,13.7126,603864.0
2017-01-24 09:45:00,15.38,15.39,15.34,15.34,473856.0,13.7126,13.7215,13.6769,13.6769,473856.0
2017-01-24 09:50:00,15.34,15.37,15.33,15.35,507894.0,13.6769,13.7037,13.668,13.6858,507894.0
2017-01-24 09:55:00,15.35,15.39,15.35,15.37,320256.0,13.6858,13.7215,13.6858,13.7037,320256.0
2017-01-24 10:00:00,15.37,15.39,15.36,15.37,352875.0,13.7037,13.7215,13.6947,13.7037,352875.0
2017-01-24 10:05:00,15.36,15.41,15.36,15.41,463974.0,13.6947,13.7393,13.6947,13.7393,463974.0
2017-01-24 10:10:00,15.41,15.43,15.4,15.4,330951.0,13.7393,13.7571,13.7304,13.7304,330951.0
2017-01-24 10:15:00,15.4,15.42,15.39,15.41,336486.0,13.7304,13.7482,13.7215,13.7393,336486.0
2017-01-24 10:20:00,15.42,15.47,15.41,15.47,554751.0,13.7482,13.7928,13.7393,13.7928,554751.0
2017-01-24 10:25:00,15.47,15.48,15.45,15.45,391137.0,13.7928,13.8017,13.775,13.775,391137.0
2017-01-24 10:30:00,15.45,15.48,15.44,15.47,313902.0,13.775,13.8017,13.7661,13.7928,313902.0
2017-01-24 10:35:00,15.47,15.52,15.46,15.51,641898.0,13.7928,13.8374,13.7839,13.8285,641898.0
2017-01-24 10:40:00,15.5,15.53,15.5,15.51,444573.0,13.8196,13.8463,13.8196,13.8285,444573.0
2017-01-24 10:45:00,15.51,15.54,15.5,15.53,433815.0,13.8285,13.8552,13.8196,13.8463,433815.0
2017-01-24 10:50:00,15.53,15.56,15.52,15.52,351885.0,13.8463,13.8731,13.8374,13.8374,351885.0
2017-01-24 10:55:00,15.53,15.54,15.52,15.53,268440.0,13.8463,13.8552,13.8374,13.8463,268440.0
2017-01-24 11:00:00,15.54,15.56,15.53,15.55,314304.0,13.8552,13.8731,13.8463,13.8641,314304.0
2017-01-24 11:05:00,15.55,15.61,15.55,15.6,727350.0,13.8641,13.9176,13.8641,13.9087,727350.0
2017-01-24 11:10:00,15.6,15.6,15.57,15.58,542013.0,13.9087,13.9087,13.882,13.8909,542013.0
2017-01-24 11:15:00,15.58,15.58,15.55,15.56,402468.0,13.8909,13.8909,13.8641,13.8731,402468.0
2017-01-24 11:20:00,15.56,15.61,15.56,15.6,453675.0,13.8731,13.9176,13.8731,13.9087,453675.0
2017-01-24 11:25:00,15.6,15.6,15.58,15.59,334239.0,13.9087,13.9087,13.8909,13.8998,334239.0
2017-01-24 11:30:00,15.59,15.62,15.59,15.61,395517.0,13.8998,13.9265,13.8998,13.9176,395517.0
2017-01-24 11:35:00,15.61,15.61,15.59,15.6,193215.0,13.9176,13.9176,13.8998,13.9087,193215.0
2017-01-24 11:40:00,15.6,15.63,15.59,15.62,349626.0,13.9087,13.9355,13.8998,13.9265,349626.0
2017-01-24 11:45:00,15.62,15.64,15.62,15.63,244089.0,13.9265,13.9444,13.9265,13.9355,244089.0
2017-01-24 11:50:00,15.63,15.63,15.61,15.62,198666.0,13.9355,13.9355,13.9176,13.9265,198666.0
2017-01-24 11:55:00,15.62,15.64,15.62,15.64,206301.0,13.9265,13.9444,13.9265,13.9444,206301.0
2017-01-24 12:00:00,15.64,15.65,15.63,15.65,316239.0,13.9444,13.9533,13.9355,13.9533,316239.0
2017-01-24 12:05:00,15.65,15.68,15.64,15.65,453399.0,13.9533,13.98,13.9444,13.9533,453399.0
2017-01-24 12:10:00,15.65,15.66,15.64,15.66,252015.0,13.9533,13.9622,13.9444,13.9622,252015.0
2017-01-24 12:15:00,15.66,15.68,15.65,15.67,422679.0,13.9622,13.98,13.9533,13.9711,422679.0
2017-01-24 12:20:00,15.68,15.68,15.67,15.67,432912.0,13.98,13.98,13.9711,13.9711,432912.0
2017-01-24 12:25:00,15.67,15.68,15.65,15.66,301965.0,13.9711,13.98,13.9533,13.9622,301965.0
2017-01-24 12:30:00,15.66,15.69,15.66,15.69,697665.0,13.9622,13.989,13.9622,13.989,697665.0
2017-01-24 12:35:00,15.69,15.72,15.69,15.7,653160.0,13.989,14.0157,13.989,13.9979,653160.0
2017-01-24 12:40:00,15.7,15.71,15.69,15.71,268119.0,13.9979,14.0068,13.989,14.0068,268119.0
2017-01-24 12:45:00,15.71,15.73,15.7,15.73,2662491.0,14.0068,14.0246,13.9979,14.0246,2662491.0
2017-01-24 12:50:00,15.73,15.76,15.71,15.71,655479.0,14.0246,14.0514,14.0068,14.0068,655479.0
2017-01-24 12:55:00,15.71,15.72,15.67,15.67,394800.0,14.0068,14.0157,13.9711,13.9711,394800.0
2017-01-24 13:00:00,15.67,15.67,15.67,15.67,255312.0,13.9711,13.9711,13.9711,13.9711,255312.0
2017-01-24 13:05:00,15.67,15.67,15.65,15.66,370491.0,13.9711,13.9711,13.9533,13.9622,370491.0
2017-01-24 13:10:00,15.66,15.67,15.64,15.66,530361.0,13.9622,13.9711,13.9444,13.9622,530361.0
2017-01-24 13:15:00,15.66,15.67,15.65,15.66,215121.0,13.9622,13.9711,13.9533,13.9622,215121.0
2017-01-24 13:20:00,15.66,15.69,15.65,15.66,554382.0,13.9622,13.989,13.9533,13.9622,554382.0
2017-01-24 13:25:00,15.67,15.67,15.66,15.67,421284.0,13.9711,13.9711,13.9622,13.9711,421284.0
2017-01-24 13:30:00,15.67,15.71,15.66,15.68,390513.0,13.9711,14.0068,13.9622,13.98,390513.0
2017-01-24 13:35:00,15.69,15.69,15.67,15.67,344484.0,13.989,13.989,13.9711,13.9711,344484.0
2017-01-24 13:40:00,15.67,15.69,15.66,15.67,1067775.0,13.9711,13.989,13.9622,13.9711,1067775.0
2017-01-24 13:45:00,15.67,15.68,15.66,15.68,1170159.0,13.9711,13.98,13.9622,13.98,1170159.0
2017-01-24 13:50:00,15.68,15.68,15.66,15.66,227604.0,13.98,13.98,13.9622,13.9622,227604.0
2017-01-24 13:55:00,15.66,15.66,15.63,15.64,465114.0,13.9622,13.9622,13.9355,13.9444,465114.0
2017-01-24 14:00:00,15.64,15.66,15.63,15.65,371586.0,13.9444,13.9622,13.9355,13.9533,371586.0
2017-01-24 14:05:00,15.65,15.66,15.63,15.63,338220.0,13.9533,13.9622,13.9355,13.9355,338220.0
2017-01-24 14:10:00,15.63,15.64,15.6,15.61,365262.0,13.9355,13.9444,13.9087,13.9176,365262.0
2017-01-24 14:15:00,15.61,15.62,15.59,15.6,497676.0,13.9176,13.9265,13.8998,13.9087,497676.0
2017-01-24 14:20:00,15.6,15.61,15.59,15.6,381045.0,13.9087,13.9176,13.8998,13.9087,381045.0
2017-01-24 14:25:00,15.6,15.61,15.59,15.59,540315.0,13.9087,13.9176,13.8998,13.8998,540315.0
2017-01-24 14:30:00,15.59,15.6,15.59,15.6,650862.0,13.8998,13.9087,13.8998,13.9087,650862.0
2017-01-24 14:35:00,15.6,15.61,15.59,15.61,874407.0,13.9087,13.9176,13.8998,13.9176,874407.0
2017-01-24 14:40:00,15.6,15.61,15.6,15.61,367587.0,13.9087,13.9176,13.9087,13.9176,367587.0
2017-01-24 14:45:00,15.6,15.6,15.57,15.58,775425.0,13.9087,13.9087,13.882,13.8909,775425.0
2017-01-24 14:50:00,15.58,15.61,15.57,15.6,907905.0,13.8909,13.9176,13.882,13.9087,907905.0
2017-01-24 14:55:00,15.6,15.61,15.6,15.6,509631.0,13.9087,13.9176,13.9087,13.9087,509631.0
2017-01-24 15:00:00,15.6,15.65,15.6,15.63,674517.0,13.9087,13.9533,13.9087,13.9355,674517.0
2017-01-24 15:05:00,15.63,15.64,15.62,15.62,431583.0,13.9355,13.9444,13.9265,13.9265,431583.0
2017-01-24 15:10:00,15.62,15.64,15.61,15.62,429603.0,13.9265,13.9444,13.9176,13.9265,429603.0
2017-01-24 15:15:00,15.62,15.64,15.61,15.64,432036.0,13.9265,13.9444,13.9176,13.9444,432036.0
2017-01-24 15:20:00,15.64,15.64,15.6,15.61,437052.0,13.9444,13.9444,13.9087,13.9176,437052.0
2017-01-24 15:25:00,15.61,15.61,15.59,15.61,883686.0,13.9176,13.9176,13.8998,13.9176,883686.0
2017-01-24 15:30:00,15.61,15.61,15.59,15.59,780228.0,13.9176,13.9176,13.8998,13.8998,780228.0
2017-01-24 15:35:00,15.59,15.6,15.55,15.56,1015125.0,13.8998,13.9087,13.8641,13.8731,1015125.0
2017-01-24 15:40:00,15.56,15.59,15.56,15.57,872055.0,13.8731,13.8998,13.8731,13.882,872055.0
2017-01-24 15:45:00,15.57,15.6,15.57,15.57,1416930.0,13.882,13.9087,13.882,13.882,1416930.0
2017-01-24 15:50:00,15.57,15.58,15.56,15.57,1895637.0,13.882,13.8909,13.8731,13.882,1895637.0
2017-01-24 15:55:00,15.57,15.59,15.56,15.57,2646270.0,13.882,13.8998,13.8731,13.882,2646270.0
2017-01-25 09:30:00,15.75,15.8,15.66,15.69,1699479.0,14.0425,14.087,13.9622,13.989,1699479.0
2017-01-25 09:35:00,15.7,15.71,15.63,15.7,1202061.0,13.9979,14.0068,13.9355,13.9979,1202061.0
2017-01-25 09:40:00,15.7,15.71,15.65,15.68,1897008.0,13.9979,14.0068,13.9533,13.98,1897008.0
2017-01-25 09:45:00,15.68,15.75,15.68,15.73,679800.0,13.98,14.0425,13.98,14.0246,679800.0
2017-01-25 09:50:00,15.73,15.73,15.66,15.7,785688.0,14.0246,14.0246,13.9622,13.9979,785688.0
2017-01-25 09:55:00,15.69,15.71,15.66,15.7,927438.0,13.989,14.0068,13.9622,13.9979,927438.0
2017-01-25 10:00:00,15.7,15.75,15.69,15.74,615936.0,13.9979,14.0425,13.989,14.0335,615936.0
2017-01-25 10:05:00,15.73,15.77,15.73,15.75,777330.0,14.0246,14.0603,14.0246,14.0425,777330.0
2017-01-25 10:10:00,15.75,15.76,15.72,15.73,502881.0,14.0425,14.0514,14.0157,14.0246,502881.0
2017-01-25 10:15:00,15.73,15.74,15.69,15.73,1226928.0,14.0246,14.0335,13.989,14.0246,1226928.0
2017-01-25 10:20:00,15.73,15.74,15.71,15.72,576324.0,14.0246,14.0335,14.0068,14.0157,576324.0
2017-01-25 10:25:00,15.72,15.73,15.71,15.71,318534.0,14.0157,14.0246,14.0068,14.0068,318534.0
2017-01-25 10:30:00,15.71,15.73,15.69,15.7,544725.0,14.0068,14.0246,13.989,13.9979,544725.0
2017-01-25 10:35:00,15.7,15.73,15.69,15.73,305244.0,13.9979,14.0246,13.989,14.0246,305244.0
2017-01-25 10:40:00,15.73,15.74,15.72,15.74,1449510.0,14.0246,14.0335,14.0157,14.0335,1449510.0
2017-01-25 10:45:00,15.74,15.75,15.72,15.74,842727.0,14.0335,14.0425,14.0157,14.0335,842727.0
2017-01-25 10:50:00,15.74,15.76,15.72,15.74,954417.0,14.0335,14.0514,14.0157,14.0335,954417.0
2017-01-25 10:55:00,15.75,15.77,15.73,15.75,297801.0,14.0425,14.0603,14.0246,14.0425,297801.0
2017-01-25 11:00:00,15.75,15.8,15.74,15.8,477117.0,14.0425,14.087,14.0335,14.087,477117.0
2017-01-25 11:05:00,15.8,15.83,15.79,15.82,753096.0,14.087,14.1138,14.0781,14.1049,753096.0
2017-01-25 11:10:00,15.82,15.82,15.79,15.8,340320.0,14.1049,14.1049,14.0781,14.087,340320.0
2017-01-25 11:15:00,15.8,15.86,15.8,15.85,430413.0,14.087,14.1405,14.087,14.1316,430413.0
2017-01-25 11:20:00,15.85,15.86,15.83,15.85,266643.0,14.1316,14.1405,14.1138,14.1316,266643.0
2017-01-25 11:25:00,15.85,15.86,15.84,15.86,377652.0,14.1316,14.1405,14.1227,14.1405,377652.0
2017-01-25 11:30:00,15.86,15.89,15.85,15.88,363612.0,14.1405,14.1673,14.1316,14.1584,363612.0
2017-01-25 11:35:00,15.88,15.88,15.86,15.87,325236.0,14.1584,14.1584,14.1405,14.1494,325236.0
2017-01-25 11:40:00,15.87,15.91,15.87,15.9,313677.0,14.1494,14.1851,14.1494,14.1762,313677.0
2017-01-25 11:45:00,15.9,15.92,15.89,15.9,251676.0,14.1762,14.194,14.1673,14.1762,251676.0
2017-01-25 11:50:00,15.9,15.9,15.88,15.88,246735.0,14.1762,14.1762,14.1584,14.1584,246735.0
2017-01-25 11:55:00,15.87,15.91,15.87,15.9,226140.0,14.1494,14.1851,14.1494,14.1762,226140.0
2017-01-25 12:00:00,15.9,15.92,15.89,15.92,905649.0,14.1762,14.194,14.1673,14.194,905649.0
2017-01-25 12:05:00,15.92,15.92,15.9,15.9,499245.0,14.194,14.194,14.1762,14.1762,499245.0
2017-01-25 12:10:00,15.9,15.91,15.89,15.9,2533026.0,14.1762,14.1851,14.1673,14.1762,2533026.0
2017-01-25 12:15:00,15.9,15.9,15.88,15.9,262098.0,14.1762,14.1762,14.1584,14.1762,262098.0
2017-01-25 12:20:00,15.9,15.92,15.89,15.92,317745.0,14.1762,14.194,14.1673,14.194,317745.0
2017-01-25 12:25:00,15.92,15.92,15.9,15.9,414333.0,14.194,14.194,14.1762,14.1762,414333.0
2017-01-25 12:30:00,15.9,15.92,15.88,15.9,578766.0,14.1762,14.194,14.1584,14.1762,578766.0
2017-01-25 12:35:00,15.91,15.91,15.88,15.88,449028.0,14.1851,14.1851,14.1584,14.1584,449028.0
2017-01-25 12:40:00,15.88,15.89,15.87,15.88,256662.0,14.1584,14.1673,14.1494,14.1584,256662.0
2017-01-25 12:45:00,15.88,15.89,15.87,15.89,238305.0,14.1584,14.1673,14.1494,14.1673,238305.0
2017-01-25 12:50:00,15.88,15.9,15.87,15.88,247572.0,14.1584,14.1762,14.1494,14.1584,247572.0
2017-01-25 12:55:00,15.87,15.89,15.87,15.88,276525.0,14.1494,14.1673,14.1494,14.1584,276525.0
2017-01-25 13:00:00,15.88,15.91,15.88,15.9,409449.0,14.1584,14.1851,14.1584,14.1762,409449.0
2017-01-25 13:05:00,15.9,15.9,15.88,15.88,343851.0,14.1762,14.1762,14.1584,14.1584,343851.0
2017-01-25 13:10:00,15.88,15.9,15.88,15.9,453378.0,14.1584,14.1762,14.1584,14.1762,453378.0
2017-01-25 13:15:00,15.89,15.91,15.89,15.91,451284.0,14.1673,14.1851,14.1673,14.1851,451284.0
2017-01-25 13:20:00,15.91,15.92,15.9,15.9,374931.0,14.1851,14.194,14.1762,14.1762,374931.0
2017-01-25 13:25:00,15.9,15.92,15.89,15.91,685272.0,14.1762,14.194,14.1673,14.1851,685272.0
2017-01-25 13:30:00,15.91,15.92,15.9,15.92,287694.0,14.1851,14.194,14.1762,14.194,287694.0
2017-01-25 13:35:00,15.92,15.93,15.9,15.92,241185.0,14.194,14.2029,14.1762,14.194,241185.0
2017-01-25 13:40:00,15.92,15.93,15.9,15.92,907500.0,14.194,14.2029,14.1762,14.194,907500.0
2017-01-25 13:45:00,15.92,15.92,15.89,15.9,392322.0,14.194,14.194,14.1673,14.1762,392322.0
2017-01-25 13:50:00,15.9,15.91,15.89,15.9,299820.0,14.1762,14.1851,14.1673,14.1762,299820.0
2017-01-25 13:55:00,15.9,15.9,15.88,15.89,205662.0,14.1762,14.1762,14.1584,14.1673,205662.0
2017-01-25 14:00:00,15.89,15.91,15.88,15.91,323766.0,14.1673,14.1851,14.1584,14.1851,323766.0
2017-01-25 14:05:00,15.91,15.91,15.89,15.9,203910.0,14.1851,14.1851,14.1673,14.1762,203910.0
2017-01-25 14:10:00,15.9,15.9,15.89,15.9,855624.0,14.1762,14.1762,14.1673,14.1762,855624.0
2017-01-25 14:15:00,15.9,15.92,15.9,15.9,435246.0,14.1762,14.194,14.1762,14.1762,435246.0
2017-01-25 14:20:00,15.9,15.92,15.9,15.91,273609.0,14.1762,14.194,14.1762,14.1851,273609.0
2017-01-25 14:25:00,15.9,15.91,15.88,15.9,272838.0,14.1762,14.1851,14.1584,14.1762,272838.0
2017-01-25 14:30:00,15.9,15.9,15.88,15.89,610389.0,14.1762,14.1762,14.1584,14.1673,610389.0
2017-01-25 14:35:00,15.89,15.9,15.88,15.89,558393.0,14.1673,14.1762,14.1584,14.1673,558393.0
2017-01-25 14:40:00,15.89,15.9,15.88,15.9,443133.0,14.1673,14.1762,14.1584,14.1762,443133.0
2017-01-25 14:45:00,15.9,15.91,15.88,15.89,524229.0,14.1762,14.1851,14.1584,14.1673,524229.0
2017-01-25 14:50:00,15.89,15.9,15.87,15.89,300030.0,14.1673,14.1762,14.1494,14.1673,300030.0
2017-01-25 14:55:00,15.89,15.9,15.87,15.9,313731.0,14.1673,14.1762,14.1494,14.1762,313731.0
2017-01-25 15:00:00,15.9,15.91,15.89,15.9,497940.0,14.1762,14.1851,14.1673,14.1762,497940.0
2017-01-25 15:05:00,15.9,15.9,15.88,15.9,773547.0,14.1762,14.1762,14.1584,14.1762,773547.0
2017-01-25 15:10:00,15.9,15.91,15.89,15.9,658707.0,14.1762,14.1851,14.1673,14.1762,658707.0
2017-01-25 15:15:00,15.9,15.91,15.88,15.89,519432.0,14.1762,14.1851,14.1584,14.1673,519432.0
2017-01-25 15:20:00,15.88,15.9,15.88,15.89,793347.0,14.1584,14.1762,14.1584,14.1673,793347.0
2017-01-25 15:25:00,15.89,15.91,15.88,15.9,787980.0,14.1673,14.1851,14.1584,14.1762,787980.0
2017-01-25 15:30:00,15.91,15.92,15.89,15.9,1813107.0,14.1851,14.194,14.1673,14.1762,1813107.0
2017-01-25 15:35:00,15.9,15.95,15.9,15.93,748839.0,14.1762,14.2208,14.1762,14.2029,748839.0
2017-01-25 15:40:00,15.93,15.95,15.93,15.93,961782.0,14.2029,14.2208,14.2029,14.2029,961782.0
2017-01-25 15:45:00,15.93,15.95,15.92,15.93,1115721.0,14.2029,14.2208,14.194,14.2029,1115721.0
2017-01-25 15:50:00,15.93,15.95,15.93,15.93,1017021.0,14.2029,14.2208,14.2029,14.2029,1017021.0
2017-01-25 15:55:00,15.93,15.95,15.92,15.93,2316927.0,14.2029,14.2208,14.194,14.2029,2316927.0
2017-01-26 09:30:00,15.93,16.0,15.85,15.98,1243158.0,14.2029,14.2653,14.1316,14.2475,1243158.0
2017-01-26 09:35:00,15.98,16.08,15.97,16.08,1548027.0,14.2475,14.3367,14.2386,14.3367,1548027.0
2017-01-26 09:40:00,16.08,16.09,16.01,16.02,725703.0,14.3367,14.3456,14.2743,14.2832,725703.0
2017-01-26 09:45:00,16.02,16.05,16.01,16.03,988428.0,14.2832,14.3099,14.2743,14.2921,988428.0
2017-01-26 09:50:00,16.03,16.07,16.02,16.05,997029.0,14.2921,14.3278,14.2832,14.3099,997029.0
2017-01-26 09:55:00,16.05,16.09,16.04,16.07,626823.0,14.3099,14.3456,14.301,14.3278,626823.0
2017-01-26 10:00:00,16.06,16.14,16.05,16.14,1007079.0,14.3188,14.3902,14.3099,14.3902,1007079.0
2017-01-26 10:05:00,16.13,16.22,16.12,16.21,1263741.0,14.3813,14.4615,14.3723,14.4526,1263741.0
2017-01-26 10:10:00,16.21,16.27,16.18,16.25,1131891.0,14.4526,14.5061,14.4258,14.4882,1131891.0
2017-01-26 10:15:00,16.26,16.34,16.25,16.34,2419179.0,14.4972,14.5685,14.4882,14.5685,2419179.0
2017-01-26 10:20:00,16.34,16.36,16.29,16.29,923865.0,14.5685,14.5863,14.5239,14.5239,923865.0
2017-01-26 10:25:00,16.29,16.38,16.28,16.35,1662663.0,14.5239,14.6042,14.515,14.5774,1662663.0
2017-01-26 10:30:00,16.35,16.35,16.3,16.32,809571.0,14.5774,14.5774,14.5328,14.5507,809571.0
2017-01-26 10:35:00,16.32,16.35,16.32,16.35,1177200.0,14.5507,14.5774,14.5507,14.5774,1177200.0
2017-01-26 10:40:00,16.35,16.35,16.29,16.3,760869.0,14.5774,14.5774,14.5239,14.5328,760869.0
2017-01-26 10:45:00,16.3,16.31,16.24,16.25,1112121.0,14.5328,14.5417,14.4793,14.4882,1112121.0
2017-01-26 10:50:00,16.25,16.28,16.22,16.22,834315.0,14.4882,14.515,14.4615,14.4615,834315.0
2017-01-26 10:55:00,16.22,16.22,16.19,16.2,498651.0,14.4615,14.4615,14.4348,14.4437,498651.0
2017-01-26 11:00:00,16.2,16.2,16.17,16.19,329175.0,14.4437,14.4437,14.4169,14.4348,329175.0
2017-01-26 11:05:00,16.19,16.21,16.19,16.19,356556.0,14.4348,14.4526,14.4348,14.4348,356556.0
2017-01-26 11:10:00,16.19,16.19,16.13,16.15,862368.0,14.4348,14.4348,14.3813,14.3991,862368.0
2017-01-26 11:15:00,16.15,16.16,16.1,16.1,398766.0,14.3991,14.408,14.3545,14.3545,398766.0
2017-01-26 11:20:00,16.1,16.14,16.1,16.14,469260.0,14.3545,14.3902,14.3545,14.3902,469260.0
2017-01-26 11:25:00,16.14,16.14,16.11,16.11,337992.0,14.3902,14.3902,14.3634,14.3634,337992.0
2017-01-26 11:30:00,16.11,16.11,16.09,16.1,344040.0,14.3634,14.3634,14.3456,14.3545,344040.0
2017-01-26 11:35:00,16.1,16.1,16.06,16.07,436350.0,14.3545,14.3545,14.3188,14.3278,436350.0
2017-01-26 11:40:00,16.07,16.1,16.07,16.08,450045.0,14.3278,14.3545,14.3278,14.3367,450045.0
2017-01-26 11:45:00,16.08,16.1,16.06,16.07,565899.0,14.3367,14.3545,14.3188,14.3278,565899.0
2017-01-26 11:50:00,16.07,16.08,16.04,16.04,593373.0,14.3278,14.3367,14.301,14.301,593373.0
2017-01-26 11:55:00,16.04,16.07,16.04,16.04,486039.0,14.301,14.3278,14.301,14.301,486039.0
2017-01-26 12:00:00,16.04,16.04,16.0,16.02,698073.0,14.301,14.301,14.2653,14.2832,698073.0
2017-01-26 12:05:00,16.02,16.06,16.02,16.04,882972.0,14.2832,14.3188,14.2832,14.301,882972.0
2017-01-26 12:10:00,16.04,16.04,16.0,16.03,406056.0,14.301,14.301,14.2653,14.2921,406056.0
2017-01-26 12:15:00,16.03,16.05,16.02,16.03,560130.0,14.2921,14.3099,14.2832,14.2921,560130.0
2017-01-26 12:20:00,16.03,16.05,16.03,16.03,518697.0,14.2921,14.3099,14.2921,14.2921,518697.0
2017-01-26 12:25:00,16.03,16.03,16.02,16.02,542550.0,14.2921,14.2921,14.2832,14.2832,542550.0
2017-01-26 12:30:00,16.02,16.03,16.01,16.02,470082.0,14.2832,14.2921,14.2743,14.2832,470082.0
2017-01-26 12:35:00,16.02,16.03,16.02,16.03,557757.0,14.2832,14.2921,14.2832,14.2921,557757.0
2017-01-26 12:40:00,16.03,16.05,16.02,16.04,324237.0,14.2921,14.3099,14.2832,14.301,324237.0
2017-01-26 12:45:00,16.04,16.07,16.03,16.06,356034.0,14.301,14.3278,14.2921,14.3188,356034.0
2017-01-26 12:50:00,16.07,16.1,16.06,16.1,504780.0,14.3278,14.3545,14.3188,14.3545,504780.0
2017-01-26 12:55:00,16.1,16.11,16.08,16.11,337305.0,14.3545,14.3634,14.3367,14.3634,337305.0
2017-01-26 13:00:00,16.11,16.11,16.1,16.1,225849.0,14.3634,14.3634,14.3545,14.3545,225849.0
2017-01-26 13:05:00,16.1,16.1,16.08,16.09,531354.0,14.3545,14.3545,14.3367,14.3456,531354.0
2017-01-26 13:10:00,16.09,16.1,16.08,16.09,151371.0,14.3456,14.3545,14.3367,14.3456,151371.0
2017-01-26 13:15:00,16.09,16.09,16.08,16.08,219009.0,14.3456,14.3456,14.3367,14.3367,219009.0
2017-01-26 13:20:00,16.08,16.1,16.08,16.09,230211.0,14.3367,14.3545,14.3367,14.3456,230211.0
2017-01-26 13:25:00,16.09,16.11,16.09,16.1,365574.0,14.3456,14.3634,14.3456,14.3545,365574.0
2017-01-26 13:30:00,16.1,16.1,16.07,16.07,338274.0,14.3545,14.3545,14.3278,14.3278,338274.0
2017-01-26 13:35:00,16.07,16.12,16.07,16.11,256041.0,14.3278,14.3723,14.3278,14.3634,256041.0
2017-01-26 13:40:00,16.11,16.14,16.11,16.14,229014.0,14.3634,14.3902,14.3634,14.3902,229014.0
2017-01-26 13:45:00,16.13,16.13,16.11,16.12,458475.0,14.3813,14.3813,14.3634,14.3723,458475.0
2017-01-26 13:50:00,16.11,16.15,16.11,16.14,243702.0,14.3634,14.3991,14.3634,14.3902,243702.0
2017-01-26 13:55:00,16.14,16.16,16.13,16.15,203400.0,14.3902,14.408,14.3813,14.3991,203400.0
2017-01-26 14:00:00,16.15,16.16,16.12,16.12,282732.0,14.3991,14.408,14.3723,14.3723,282732.0
2017-01-26 14:05:00,16.12,16.14,16.11,16.14,305991.0,14.3723,14.3902,14.3634,14.3902,305991.0
2017-01-26 14:10:00,16.14,16.15,16.13,16.14,224241.0,14.3902,14.3991,14.3813,14.3902,224241.0
2017-01-26 14:15:00,16.13,16.14,16.13,16.14,238026.0,14.3813,14.3902,14.3813,14.3902,238026.0
2017-01-26 14:20:00,16.14,16.15,16.13,16.14,300054.0,14.3902,14.3991,14.3813,14.3902,300054.0
2017-01-26 14:25:00,16.14,16.17,16.14,16.17,328368.0,14.3902,14.4169,14.3902,14.4169,328368.0
2017-01-26 14:30:00,16.17,16.18,16.15,16.16,342849.0,14.4169,14.4258,14.3991,14.408,342849.0
2017-01-26 14:35:00,16.16,16.18,16.16,16.17,458427.0,14.408,14.4258,14.408,14.4169,458427.0
2017-01-26 14:40:00,16.17,16.18,16.16,16.17,264834.0,14.4169,14.4258,14.408,14.4169,264834.0
2017-01-26 14:45:00,16.17,16.18,16.17,16.17,270489.0,14.4169,14.4258,14.4169,14.4169,270489.0
2017-01-26 14:50:00,16.17,16.18,16.17,16.17,504357.0,14.4169,14.4258,14.4169,14.4169,504357.0
2017-01-26 14:55:00,16.17,16.18,16.17,16.18,359214.0,14.4169,14.4258,14.4169,14.4258,359214.0
2017-01-26 15:00:00,16.18,16.18,16.17,16.17,550620.0,14.4258,14.4258,14.4169,14.4169,550620.0
2017-01-26 15:05:00,16.17,16.17,16.14,16.15,534819.0,14.4169,14.4169,14.3902,14.3991,534819.0
2017-01-26 15:10:00,16.15,16.17,16.15,16.17,597195.0,14.3991,14.4169,14.3991,14.4169,597195.0
2017-01-26 15:15:00,16.17,16.18,16.17,16.17,410487.0,14.4169,14.4258,14.4169,14.4169,410487.0
2017-01-26 15:20:00,16.17,16.18,16.17,16.18,446589.0,14.4169,14.4258,14.4169,14.4258,446589.0
2017-01-26 15:25:00,16.17,16.21,16.17,16.21,494007.0,14.4169,14.4526,14.4169,14.4526,494007.0
2017-01-26 15:30:00,16.2,16.21,16.18,16.18,657642.0,14.4437,14.4526,14.4258,14.4258,657642.0
2017-01-26 15:35:00,16.18,16.19,16.17,16.18,683592.0,14.4258,14.4348,14.4169,14.4258,683592.0
2017-01-26 15:40:00,16.18,16.19,16.18,16.18,862548.0,14.4258,14.4348,14.4258,14.4258,862548.0
2017-01-26 15:45:00,16.18,16.2,16.18,16.2,553380.0,14.4258,14.4437,14.4258,14.4437,553380.0
2017-01-26 15:50:00,16.2,16.23,16.2,16.22,2073834.0,14.4437,14.4704,14.4437,14.4615,2073834.0
2017-01-26 15:55:00,16.22,16.23,16.2,16.2,1806516.0,14.4615,14.4704,14.4437,14.4437,1806516.0
2017-01-27 09:30:00,16.26,16.31,16.19,16.25,737364.0,14.4972,14.5417,14.4348,14.4882,737364.0
2017-01-27 09:35:00,16.25,16.28,16.21,16.21,450729.0,14.4882,14.515,14.4526,14.4526,450729.0
2017-01-27 09:40:00,16.21,16.23,16.15,16.18,450723.0,14.4526,14.4704,14.3991,14.4258,450723.0
2017-01-27 09:45:00,16.19,16.21,16.16,16.17,253908.0,14.4348,14.4526,14.408,14.4169,253908.0
2017-01-27 09:50:00,16.17,16.18,16.09,16.14,681723.0,14.4169,14.4258,14.3456,14.3902,681723.0
2017-01-27 09:55:00,16.14,16.14,16.04,16.04,834072.0,14.3902,14.3902,14.301,14.301,834072.0
2017-01-27 10:00:00,16.04,16.14,16.04,16.14,448728.0,14.301,14.3902,14.301,14.3902,448728.0
2017-01-27 10:05:00,16.14,16.16,16.1,16.11,685662.0,14.3902,14.408,14.3545,14.3634,685662.0
2017-01-27 10:10:00,16.11,16.13,16.09,16.11,859731.0,14.3634,14.3813,14.3456,14.3634,859731.0
2017-01-27 10:15:00,16.1,16.11,16.08,16.09,269199.0,14.3545,14.3634,14.3367,14.3456,269199.0
2017-01-27 10:20:00,16.09,16.09,16.07,16.07,271578.0,14.3456,14.3456,14.3278,14.3278,271578.0
2017-01-27 10:25:00,16.07,16.07,15.98,16.0,737277.0,14.3278,14.3278,14.2475,14.2653,737277.0
2017-01-27 10:30:00,16.0,16.02,15.98,16.01,911100.0,14.2653,14.2832,14.2475,14.2743,911100.0
2017-01-27 10:35:00,16.01,16.07,16.0,16.03,712917.0,14.2743,14.3278,14.2653,14.2921,712917.0
2017-01-27 10:40:00,16.03,16.04,16.01,16.01,277620.0,14.2921,14.301,14.2743,14.2743,277620.0
2017-01-27 10:45:00,16.01,16.02,16.0,16.02,2201295.0,14.2743,14.2832,14.2653,14.2832,2201295.0
2017-01-27 10:50:00,16.01,16.05,15.99,16.0,899883.0,14.2743,14.3099,14.2564,14.2653,899883.0
2017-01-27 10:55:00,16.0,16.02,15.99,16.0,561120.0,14.2653,14.2832,14.2564,14.2653,561120.0
2017-01-27 11:00:00,16.0,16.01,16.0,16.0,809490.0,14.2653,14.2743,14.2653,14.2653,809490.0
2017-01-27 11:05:00,15.99,16.0,15.98,15.99,240342.0,14.2564,14.2653,14.2475,14.2564,240342.0
2017-01-27 11:10:00,15.99,16.01,15.98,15.99,360033.0,14.2564,14.2743,14.2475,14.2564,360033.0
2017-01-27 11:15:00,15.99,15.99,15.97,15.98,252879.0,14.2564,14.2564,14.2386,14.2475,252879.0
2017-01-27 11:20:00,15.98,15.99,15.97,15.99,265245.0,14.2475,14.2564,14.2386,14.2564,265245.0
2017-01-27 11:25:00,15.99,16.02,15.99,16.01,623958.0,14.2564,14.2832,14.2564,14.2743,623958.0
2017-01-27 11:30:00,16.01,16.01,15.97,15.98,271602.0,14.2743,14.2743,14.2386,14.2475,271602.0
2017-01-27 11:35:00,15.98,15.99,15.97,15.99,218772.0,14.2475,14.2564,14.2386,14.2564,218772.0
2017-01-27 11:40:00,15.99,16.01,15.99,16.0,394017.0,14.2564,14.2743,14.2564,14.2653,394017.0
2017-01-27 11:45:00,16.0,16.02,15.99,16.0,497082.0,14.2653,14.2832,14.2564,14.2653,497082.0
2017-01-27 11:50:00,16.0,16.0,15.94,15.95,288726.0,14.2653,14.2653,14.2119,14.2208,288726.0
2017-01-27 11:55:00,15.95,15.97,15.94,15.96,341223.0,14.2208,14.2386,14.2119,14.2297,341223.0
2017-01-27 12:00:00,15.96,15.99,15.95,15.99,132732.0,14.2297,14.2564,14.2208,14.2564,132732.0
2017-01-27 12:05:00,15.99,16.0,15.98,16.0,142176.0,14.2564,14.2653,14.2475,14.2653,142176.0
2017-01-27 12:10:00,16.0,16.0,15.96,15.96,176265.0,14.2653,14.2653,14.2297,14.2297,176265.0
2017-01-27 12:15:00,15.96,15.98,15.96,15.96,219639.0,14.2297,14.2475,14.2297,14.2297,219639.0
2017-01-27 12:20:00,15.96,15.96,15.93,15.93,235512.0,14.2297,14.2297,14.2029,14.2029,235512.0
2017-01-27 12:25:00,15.93,15.94,15.92,15.92,337947.0,14.2029,14.2119,14.194,14.194,337947.0
2017-01-27 12:30:00,15.92,15.93,15.92,15.92,286503.0,14.194,14.2029,14.194,14.194,286503.0
2017-01-27 12:35:00,15.92,15.92,15.9,15.91,320619.0,14.194,14.194,14.1762,14.1851,320619.0
2017-01-27 12:40:00,15.91,15.91,15.89,15.89,533991.0,14.1851,14.1851,14.1673,14.1673,533991.0
2017-01-27 12:45:00,15.89,15.93,15.89,15.93,550092.0,14.1673,14.2029,14.1673,14.2029,550092.0
2017-01-27 12:50:00,15.93,15.96,15.93,15.95,403023.0,14.2029,14.2297,14.2029,14.2208,403023.0
2017-01-27 12:55:00,15.96,15.97,15.95,15.96,223041.0,14.2297,14.2386,14.2208,14.2297,223041.0
2017-01-27 13:00:00,15.96,16.0,15.95,15.97,119886.0,14.2297,14.2653,14.2208,14.2386,119886.0
2017-01-27 13:05:00,15.97,15.97,15.95,15.96,287190.0,14.2386,14.2386,14.2208,14.2297,287190.0
2017-01-27 13:10:00,15.96,15.98,15.95,15.97,163866.0,14.2297,14.2475,14.2208,14.2386,163866.0
2017-01-27 13:15:00,15.97,16.0,15.96,15.99,137862.0,14.2386,14.2653,14.2297,14.2564,137862.0
2017-01-27 13:20:00,15.99,16.01,15.98,16.01,104232.0,14.2564,14.2743,14.2475,14.2743,104232.0
2017-01-27 13:25:00,16.01,16.01,15.98,16.0,148218.0,14.2743,14.2743,14.2475,14.2653,148218.0
2017-01-27 13:30:00,16.0,16.0,15.98,15.98,186903.0,14.2653,14.2653,14.2475,14.2475,186903.0
2017-01-27 13:35:00,15.98,16.01,15.97,16.0,1539180.0,14.2475,14.2743,14.2386,14.2653,1539180.0
2017-01-27 13:40:00,16.01,16.01,16.0,16.0,190551.0,14.2743,14.2743,14.2653,14.2653,190551.0
2017-01-27 13:45:00,16.0,16.0,15.97,15.98,196725.0,14.2653,14.2653,14.2386,14.2475,196725.0
2017-01-27 13:50:00,15.98,15.99,15.97,15.99,630018.0,14.2475,14.2564,14.2386,14.2564,630018.0
2017-01-27 13:55:00,15.99,16.0,15.98,15.99,469263.0,14.2564,14.2653,14.2475,14.2564,469263.0
2017-01-27 14:00:00,15.99,16.0,15.98,16.0,180342.0,14.2564,14.2653,14.2475,14.2653,180342.0
2017-01-27 14:05:00,16.0,16.01,15.99,16.0,2814069.0,14.2653,14.2743,14.2564,14.2653,2814069.0
2017-01-27 14:10:00,16.0,16.0,15.99,15.99,232731.0,14.2653,14.2653,14.2564,14.2564,232731.0
2017-01-27 14:15:00,15.99,15.99,15.98,15.99,115587.0,14.2564,14.2564,14.2475,14.2564,115587.0
2017-01-27 14:20:00,15.99,15.99,15.97,15.97,141894.0,14.2564,14.2564,14.2386,14.2386,141894.0
2017-01-27 14:25:00,15.97,15.98,15.97,15.97,212538.0,14.2386,14.2475,14.2386,14.2386,212538.0
2017-01-27 14:30:00,15.98,15.98,15.97,15.98,194883.0,14.2475,14.2475,14.2386,14.2475,194883.0
2017-01-27 14:35:00,15.98,15.98,15.96,15.97,213087.0,14.2475,14.2475,14.2297,14.2386,213087.0
2017-01-27 14:40:00,15.97,15.98,15.96,15.97,279600.0,14.2386,14.2475,14.2297,14.2386,279600.0
2017-01-27 14:45:00,15.97,15.99,15.97,15.98,440337.0,14.2386,14.2564,14.2386,14.2475,440337.0
2017-01-27 14:50:00,15.98,16.0,15.97,15.99,1095408.0,14.2475,14.2653,14.2386,14.2564,1095408.0
2017-01-27 14:55:00,16.0,16.01,15.98,16.0,739971.0,14.2653,14.2743,14.2475,14.2653,739971.0
2017-01-27 15:00:00,16.0,16.0,15.99,16.0,222378.0,14.2653,14.2653,14.2564,14.2653,222378.0
2017-01-27 15:05:00,16.0,16.01,16.0,16.0,147183.0,14.2653,14.2743,14.2653,14.2653,147183.0
2017-01-27 15:10:00,16.0,16.0,15.99,15.99,105243.0,14.2653,14.2653,14.2564,14.2564,105243.0
2017-01-27 15:15:00,15.99,16.02,15.99,16.01,240591.0,14.2564,14.2832,14.2564,14.2743,240591.0
2017-01-27 15:20:00,16.01,16.01,16.0,16.0,194757.0,14.2743,14.2743,14.2653,14.2653,194757.0
2017-01-27 15:25:00,16.0,16.01,15.99,16.0,247998.0,14.2653,14.2743,14.2564,14.2653,247998.0
2017-01-27 15:30:00,16.0,16.01,16.0,16.0,129048.0,14.2653,14.2743,14.2653,14.2653,129048.0
2017-01-27 15:35:00,16.0,16.05,16.0,16.05,480981.0,14.2653,14.3099,14.2653,14.3099,480981.0
2017-01-27 15:40:00,16.05,16.05,16.02,16.03,331734.0,14.3099,14.3099,14.2832,14.2921,331734.0
2017-01-27 15:45:00,16.03,16.03,16.02,16.03,327681.0,14.2921,14.2921,14.2832,14.2921,327681.0
2017-01-27 15:50:00,16.03,16.04,16.01,16.01,703500.0,14.2921,14.301,14.2743,14.2743,703500.0
2017-01-27 15:55:00,16.01,16.02,16.01,16.02,972843.0,14.2743,14.2832,14.2743,14.2832,972843.0
2017-01-30 09:30:00,15.95,16.02,15.9,16.0,1391487.0,14.2208,14.2832,14.1762,14.2653,1391487.0
2017-01-30 09:35:00,16.0,16.03,15.98,15.99,970890.0,14.2653,14.2921,14.2475,14.2564,970890.0
2017-01-30 09:40:00,15.99,16.01,15.86,15.87,1099917.0,14.2564,14.2743,14.1405,14.1494,1099917.0
2017-01-30 09:45:00,15.87,15.88,15.77,15.81,1572363.0,14.1494,14.1584,14.0603,14.0959,1572363.0
2017-01-30 09:50:00,15.81,15.88,15.81,15.87,1201251.0,14.0959,14.1584,14.0959,14.1494,1201251.0
2017-01-30 09:55:00,15.87,15.91,15.83,15.85,1010952.0,14.1494,14.1851,14.1138,14.1316,1010952.0
2017-01-30 10:00:00,15.84,15.85,15.75,15.76,896436.0,14.1227,14.1316,14.0425,14.0514,896436.0
2017-01-30 10:05:00,15.76,15.84,15.76,15.81,873108.0,14.0514,14.1227,14.0514,14.0959,873108.0
2017-01-30 10:10:00,15.81,15.81,15.74,15.76,2419662.0,14.0959,14.0959,14.0335,14.0514,2419662.0
2017-01-30 10:15:00,15.76,15.76,15.72,15.73,548682.0,14.0514,14.0514,14.0157,14.0246,548682.0
2017-01-30 10:20:00,15.73,15.74,15.71,15.72,704517.0,14.0246,14.0335,14.0068,14.0157,704517.0
2017-01-30 10:25:00,15.72,15.76,15.72,15.75,644388.0,14.0157,14.0514,14.0157,14.0425,644388.0
2017-01-30 10:30:00,15.75,15.81,15.75,15.78,723675.0,14.0425,14.0959,14.0425,14.0692,723675.0
2017-01-30 10:35:00,15.78,15.79,15.73,15.73,1487343.0,14.0692,14.0781,14.0246,14.0246,1487343.0
2017-01-30 10:40:00,15.73,15.74,15.68,15.69,629337.0,14.0246,14.0335,13.98,13.989,629337.0
2017-01-30 10:45:00,15.69,15.69,15.66,15.66,875541.0,13.989,13.989,13.9622,13.9622,875541.0
2017-01-30 10:50:00,15.67,15.68,15.62,15.62,543870.0,13.9711,13.98,13.9265,13.9265,543870.0
2017-01-30 10:55:00,15.62,15.62,15.57,15.58,724791.0,13.9265,13.9265,13.882,13.8909,724791.0
2017-01-30 11:00:00,15.58,15.67,15.58,15.66,1240851.0,13.8909,13.9711,13.8909,13.9622,1240851.0
2017-01-30 11:05:00,15.66,15.73,15.66,15.7,710178.0,13.9622,14.0246,13.9622,13.9979,710178.0
2017-01-30 11:10:00,15.7,15.78,15.7,15.77,2122188.0,13.9979,14.0692,13.9979,14.0603,2122188.0
2017-01-30 11:15:00,15.76,15.77,15.72,15.77,320553.0,14.0514,14.0603,14.0157,14.0603,320553.0
2017-01-30 11:20:00,15.77,15.77,15.71,15.71,492099.0,14.0603,14.0603,14.0068,14.0068,492099.0
2017-01-30 11:25:00,15.71,15.72,15.67,15.67,427149.0,14.0068,14.0157,13.9711,13.9711,427149.0
2017-01-30 11:30:00,15.67,15.71,15.67,15.69,211998.0,13.9711,14.0068,13.9711,13.989,211998.0
2017-01-30 11:35:00,15.69,15.77,15.69,15.77,310851.0,13.989,14.0603,13.989,14.0603,310851.0
2017-01-30 11:40:00,15.77,15.78,15.74,15.77,517824.0,14.0603,14.0692,14.0335,14.0603,517824.0
2017-01-30 11:45:00,15.77,15.8,15.76,15.79,511296.0,14.0603,14.087,14.0514,14.0781,511296.0
2017-01-30 11:50:00,15.78,15.79,15.76,15.77,258138.0,14.0692,14.0781,14.0514,14.0603,258138.0
2017-01-30 11:55:00,15.77,15.78,15.75,15.77,256884.0,14.0603,14.0692,14.0425,14.0603,256884.0
2017-01-30 12:00:00,15.77,15.77,15.76,15.77,146007.0,14.0603,14.0603,14.0514,14.0603,146007.0
2017-01-30 12:05:00,15.77,15.79,15.77,15.78,171012.0,14.0603,14.0781,14.0603,14.0692,171012.0
2017-01-30 12:10:00,15.78,15.78,15.74,15.77,487827.0,14.0692,14.0692,14.0335,14.0603,487827.0
2017-01-30 12:15:00,15.77,15.83,15.77,15.82,488013.0,14.0603,14.1138,14.0603,14.1049,488013.0
2017-01-30 12:20:00,15.82,15.85,15.82,15.83,439833.0,14.1049,14.1316,14.1049,14.1138,439833.0
2017-01-30 12:25:00,15.83,15.85,15.83,15.84,206676.0,14.1138,14.1316,14.1138,14.1227,206676.0
2017-01-30 12:30:00,15.84,15.84,15.81,15.83,230064.0,14.1227,14.1227,14.0959,14.1138,230064.0
2017-01-30 12:35:00,15.82,15.85,15.81,15.85,169671.0,14.1049,14.1316,14.0959,14.1316,169671.0
2017-01-30 12:40:00,15.84,15.85,15.84,15.85,178908.0,14.1227,14.1316,14.1227,14.1316,178908.0
2017-01-30 12:45:00,15.85,15.88,15.84,15.88,278616.0,14.1316,14.1584,14.1227,14.1584,278616.0
2017-01-30 12:50:00,15.88,15.89,15.86,15.87,228585.0,14.1584,14.1673,14.1405,14.1494,228585.0
2017-01-30 12:55:00,15.87,15.87,15.84,15.86,316806.0,14.1494,14.1494,14.1227,14.1405,316806.0
2017-01-30 13:00:00,15.86,15.87,15.83,15.83,187734.0,14.1405,14.1494,14.1138,14.1138,187734.0
2017-01-30 13:05:00,15.83,15.85,15.83,15.85,246681.0,14.1138,14.1316,14.1138,14.1316,246681.0
2017-01-30 13:10:00,15.85,15.85,15.84,15.84,103581.0,14.1316,14.1316,14.1227,14.1227,103581.0
2017-01-30 13:15:00,15.84,15.84,15.82,15.83,218787.0,14.1227,14.1227,14.1049,14.1138,218787.0
2017-01-30 13:20:00,15.83,15.83,15.81,15.82,256761.0,14.1138,14.1138,14.0959,14.1049,256761.0
2017-01-30 13:25:00,15.82,15.82,15.8,15.81,238284.0,14.1049,14.1049,14.087,14.0959,238284.0
2017-01-30 13:30:00,15.81,15.81,15.79,15.8,288711.0,14.0959,14.0959,14.0781,14.087,288711.0
2017-01-30 13:35:00,15.8,15.81,15.78,15.8,179769.0,14.087,14.0959,14.0692,14.087,179769.0
2017-01-30 13:40:00,15.79,15.83,15.79,15.81,368979.0,14.0781,14.1138,14.0781,14.0959,368979.0
2017-01-30 13:45:00,15.81,15.83,15.81,15.82,163773.0,14.0959,14.1138,14.0959,14.1049,163773.0
2017-01-30 13:50:00,15.82,15.83,15.8,15.82,160335.0,14.1049,14.1138,14.087,14.1049,160335.0
2017-01-30 13:55:00,15.82,15.84,15.82,15.84,104391.0,14.1049,14.1227,14.1049,14.1227,104391.0
2017-01-30 14:00:00,15.84,15.85,15.83,15.84,229131.0,14.1227,14.1316,14.1138,14.1227,229131.0
2017-01-30 14:05:00,15.84,15.86,15.83,15.86,247647.0,14.1227,14.1405,14.1138,14.1405,247647.0
2017-01-30 14:10:00,15.85,15.86,15.84,15.85,160704.0,14.1316,14.1405,14.1227,14.1316,160704.0
2017-01-30 14:15:00,15.85,15.86,15.83,15.84,228390.0,14.1316,14.1405,14.1138,14.1227,228390.0
2017-01-30 14:20:00,15.84,15.86,15.84,15.85,273192.0,14.1227,14.1405,14.1227,14.1316,273192.0
2017-01-30 14:25:00,15.86,15.88,15.85,15.87,252441.0,14.1405,14.1584,14.1316,14.1494,252441.0
2017-01-30 14:30:00,15.87,15.88,15.84,15.86,341625.0,14.1494,14.1584,14.1227,14.1405,341625.0
2017-01-30 14:35:00,15.86,15.87,15.85,15.86,192942.0,14.1405,14.1494,14.1316,14.1405,192942.0
2017-01-30 14:40:00,15.86,15.87,15.85,15.86,179472.0,14.1405,14.1494,14.1316,14.1405,179472.0
2017-01-30 14:45:00,15.86,15.87,15.85,15.86,116058.0,14.1405,14.1494,14.1316,14.1405,116058.0
2017-01-30 14:50:00,15.86,15.88,15.86,15.88,221994.0,14.1405,14.1584,14.1405,14.1584,221994.0
2017-01-30 14:55:00,15.88,15.89,15.88,15.88,160431.0,14.1584,14.1673,14.1584,14.1584,160431.0
2017-01-30 15:00:00,15.88,15.88,15.85,15.86,206877.0,14.1584,14.1584,14.1316,14.1405,206877.0
2017-01-30 15:05:00,15.86,15.87,15.85,15.85,195630.0,14.1405,14.1494,14.1316,14.1316,195630.0
2017-01-30 15:10:00,15.86,15.86,15.85,15.85,243912.0,14.1405,14.1405,14.1316,14.1316,243912.0
2017-01-30 15:15:00,15.86,15.86,15.84,15.85,203640.0,14.1405,14.1405,14.1227,14.1316,203640.0
2017-01-30 15:20:00,15.85,15.86,15.84,15.86,140349.0,14.1316,14.1405,14.1227,14.1405,140349.0
2017-01-30 15:25:00,15.86,15.87,15.85,15.86,208689.0,14.1405,14.1494,14.1316,14.1405,208689.0
2017-01-30 15:30:00,15.86,15.86,15.85,15.85,360426.0,14.1405,14.1405,14.1316,14.1316,360426.0
2017-01-30 15:35:00,15.85,15.85,15.84,15.84,424959.0,14.1316,14.1316,14.1227,14.1227,424959.0
2017-01-30 15:40:00,15.84,15.85,15.83,15.83,453744.0,14.1227,14.1316,14.1138,14.1138,453744.0
2017-01-30 15:45:00,15.83,15.84,15.82,15.83,713253.0,14.1138,14.1227,14.1049,14.1138,713253.0
2017-01-30 15:50:00,15.83,15.85,15.83,15.83,1124172.0,14.1138,14.1316,14.1138,14.1138,1124172.0
2017-01-30 15:55:00,15.83,15.85,15.82,15.83,2355780.0,14.1138,14.1316,14.1049,14.1138,2355780.0
2017-01-31 09:30:00,15.66,15.82,15.64,15.82,692709.0,13.9622,14.1049,13.9444,14.1049,692709.0
2017-01-31 09:35:00,15.82,15.83,15.77,15.79,320811.0,14.1049,14.1138,14.0603,14.0781,320811.0
2017-01-31 09:40:00,15.79,15.79,15.7,15.73,270000.0,14.0781,14.0781,13.9979,14.0246,270000.0
2017-01-31 09:45:00,15.73,15.73,15.63,15.63,296256.0,14.0246,14.0246,13.9355,13.9355,296256.0
2017-01-31 09:50:00,15.63,15.66,15.6,15.64,327579.0,13.9355,13.9622,13.9087,13.9444,327579.0
2017-01-31 09:55:00,15.64,15.66,15.63,15.65,303261.0,13.9444,13.9622,13.9355,13.9533,303261.0
2017-01-31 10:00:00,15.64,15.66,15.58,15.58,381345.0,13.9444,13.9622,13.8909,13.8909,381345.0
2017-01-31 10:05:00,15.58,15.66,15.58,15.65,370704.0,13.8909,13.9622,13.8909,13.9533,370704.0
2017-01-31 10:10:00,15.65,15.65,15.61,15.62,284730.0,13.9533,13.9533,13.9176,13.9265,284730.0
2017-01-31 10:15:00,15.62,15.63,15.62,15.63,251391.0,13.9265,13.9355,13.9265,13.9355,251391.0
2017-01-31 10:20:00,15.63,15.64,15.62,15.63,269136.0,13.9355,13.9444,13.9265,13.9355,269136.0
2017-01-31 10:25:00,15.63,15.63,15.59,15.59,255801.0,13.9355,13.9355,13.8998,13.8998,255801.0
2017-01-31 10:30:00,15.59,15.63,15.59,15.61,258645.0,13.8998,13.9355,13.8998,13.9176,258645.0
2017-01-31 10:35:00,15.61,15.61,15.58,15.58,275361.0,13.9176,13.9176,13.8909,13.8909,275361.0
2017-01-31 10:40:00,15.58,15.59,15.53,15.53,506109.0,13.8909,13.8998,13.8463,13.8463,506109.0
2017-01-31 10:45:00,15.53,15.54,15.47,15.48,980226.0,13.8463,13.8552,13.7928,13.8017,980226.0
2017-01-31 10:50:00,15.48,15.5,15.47,15.49,619980.0,13.8017,13.8196,13.7928,13.8106,619980.0
2017-01-31 10:55:00,15.49,15.5,15.49,15.49,377550.0,13.8106,13.8196,13.8106,13.8106,377550.0
2017-01-31 11:00:00,15.49,15.5,15.45,15.46,534279.0,13.8106,13.8196,13.775,13.7839,534279.0
2017-01-31 11:05:00,15.46,15.48,15.43,15.44,636279.0,13.7839,13.8017,13.7571,13.7661,636279.0
2017-01-31 11:10:00,15.44,15.46,15.43,15.46,761406.0,13.7661,13.7839,13.7571,13.7839,761406.0
2017-01-31 11:15:00,15.45,15.48,15.45,15.46,398040.0,13.775,13.8017,13.775,13.7839,398040.0
2017-01-31 11:20:00,15.46,15.47,15.45,15.46,331659.0,13.7839,13.7928,13.775,13.7839,331659.0
2017-01-31 11:25:00,15.47,15.47,15.43,15.43,491559.0,13.7928,13.7928,13.7571,13.7571,491559.0
2017-01-31 11:30:00,15.43,15.44,15.39,15.41,476769.0,13.7571,13.7661,13.7215,13.7393,476769.0
2017-01-31 11:35:00,15.4,15.42,15.39,15.4,371022.0,13.7304,13.7482,13.7215,13.7304,371022.0
2017-01-31 11:40:00,15.4,15.41,15.38,15.41,497700.0,13.7304,13.7393,13.7126,13.7393,497700.0
2017-01-31 11:45:00,15.41,15.43,15.39,15.39,465429.0,13.7393,13.7571,13.7215,13.7215,465429.0
2017-01-31 11:50:00,15.39,15.4,15.36,15.38,653859.0,13.7215,13.7304,13.6947,13.7126,653859.0
2017-01-31 11:55:00,15.38,15.39,15.35,15.36,941595.0,13.7126,13.7215,13.6858,13.6947,941595.0
2017-01-31 12:00:00,15.37,15.4,15.37,15.37,743109.0,13.7037,13.7304,13.7037,13.7037,743109.0
2017-01-31 12:05:00,15.37,15.38,15.36,15.37,356169.0,13.7037,13.7126,13.6947,13.7037,356169.0
2017-01-31 12:10:00,15.37,15.41,15.36,15.4,580716.0,13.7037,13.7393,13.6947,13.7304,580716.0
2017-01-31 12:15:00,15.41,15.46,15.4,15.44,730851.0,13.7393,13.7839,13.7304,13.7661,730851.0
2017-01-31 12:20:00,15.44,15.47,15.44,15.46,350406.0,13.7661,13.7928,13.7661,13.7839,350406.0
2017-01-31 12:25:00,15.47,15.5,15.46,15.49,370335.0,13.7928,13.8196,13.7839,13.8106,370335.0
2017-01-31 12:30:00,15.49,15.53,15.49,15.52,503199.0,13.8106,13.8463,13.8106,13.8374,503199.0
2017-01-31 12:35:00,15.52,15.52,15.49,15.5,306768.0,13.8374,13.8374,13.8106,13.8196,306768.0
2017-01-31 12:40:00,15.5,15.51,15.48,15.5,335079.0,13.8196,13.8285,13.8017,13.8196,335079.0
2017-01-31 12:45:00,15.5,15.5,15.49,15.49,252447.0,13.8196,13.8196,13.8106,13.8106,252447.0
2017-01-31 12:50:00,15.49,15.52,15.49,15.5,341907.0,13.8106,13.8374,13.8106,13.8196,341907.0
2017-01-31 12:55:00,15.51,15.52,15.5,15.5,209331.0,13.8285,13.8374,13.8196,13.8196,209331.0
2017-01-31 13:00:00,15.5,15.5,15.48,15.49,191451.0,13.8196,13.8196,13.8017,13.8106,191451.0
2017-01-31 13:05:00,15.49,15.5,15.48,15.49,243174.0,13.8106,13.8196,13.8017,13.8106,243174.0
2017-01-31 13:10:00,15.5,15.51,15.49,15.5,274167.0,13.8196,13.8285,13.8106,13.8196,274167.0
2017-01-31 13:15:00,15.5,15.52,15.48,15.51,445323.0,13.8196,13.8374,13.8017,13.8285,445323.0
2017-01-31 13:20:00,15.51,15.55,15.5,15.54,715323.0,13.8285,13.8641,13.8196,13.8552,715323.0
2017-01-31 13:25:00,15.54,15.58,15.54,15.58,292548.0,13.8552,13.8909,13.8552,13.8909,292548.0
2017-01-31 13:30:00,15.58,15.6,15.57,15.59,309504.0,13.8909,13.9087,13.882,13.8998,309504.0
2017-01-31 13:35:00,15.59,15.62,15.59,15.61,478950.0,13.8998,13.9265,13.8998,13.9176,478950.0
2017-01-31 13:40:00,15.61,15.61,15.58,15.58,274827.0,13.9176,13.9176,13.8909,13.8909,274827.0
2017-01-31 13:45:00,15.58,15.59,15.55,15.55,382770.0,13.8909,13.8998,13.8641,13.8641,382770.0
2017-01-31 13:50:00,15.55,15.55,15.52,15.53,349419.0,13.8641,13.8641,13.8374,13.8463,349419.0
2017-01-31 13:55:00,15.53,15.57,15.52,15.56,213321.0,13.8463,13.882,13.8374,13.8731,213321.0
2017-01-31 14:00:00,15.57,15.57,15.53,15.55,1160115.0,13.882,13.882,13.8463,13.8641,1160115.0
2017-01-31 14:05:00,15.55,15.56,15.52,15.53,322200.0,13.8641,13.8731,13.8374,13.8463,322200.0
2017-01-31 14:10:00,15.53,15.54,15.51,15.51,449283.0,13.8463,13.8552,13.8285,13.8285,449283.0
2017-01-31 14:15:00,15.51,15.53,15.51,15.52,215493.0,13.8285,13.8463,13.8285,13.8374,215493.0
2017-01-31 14:20:00,15.52,15.54,15.52,15.53,1203462.0,13.8374,13.8552,13.8374,13.8463,1203462.0
2017-01-31 14:25:00,15.53,15.54,15.52,15.53,164007.0,13.8463,13.8552,13.8374,13.8463,164007.0
2017-01-31 14:30:00,15.53,15.53,15.5,15.52,552522.0,13.8463,13.8463,13.8196,13.8374,552522.0
2017-01-31 14:35:00,15.52,15.54,15.51,15.53,305814.0,13.8374,13.8552,13.8285,13.8463,305814.0
2017-01-31 14:40:00,15.53,15.54,15.51,15.52,182760.0,13.8463,13.8552,13.8285,13.8374,182760.0
2017-01-31 14:45:00,15.53,15.53,15.5,15.53,402993.0,13.8463,13.8463,13.8196,13.8463,402993.0
2017-01-31 14:50:00,15.53,15.54,15.51,15.51,373422.0,13.8463,13.8552,13.8285,13.8285,373422.0
2017-01-31 14:55:00,15.52,15.53,15.51,15.51,263172.0,13.8374,13.8463,13.8285,13.8285,263172.0
2017-01-31 15:00:00,15.52,15.54,15.52,15.53,2099655.0,13.8374,13.8552,13.8374,13.8463,2099655.0
2017-01-31 15:05:00,15.53,15.55,15.5,15.53,8409666.0,13.8463,13.8641,13.8196,13.8463,8409666.0
2017-01-31 15:10:00,15.53,15.58,15.53,15.57,706224.0,13.8463,13.8909,13.8463,13.882,706224.0
2017-01-31 15:15:00,15.57,15.57,15.51,15.52,425691.0,13.882,13.882,13.8285,13.8374,425691.0
2017-01-31 15:20:00,15.52,15.55,15.52,15.54,371901.0,13.8374,13.8641,13.8374,13.8552,371901.0
2017-01-31 15:25:00,15.54,15.55,15.52,15.52,290685.0,13.8552,13.8641,13.8374,13.8374,290685.0
2017-01-31 15:30:00,15.52,15.55,15.52,15.55,401160.0,13.8374,13.8641,13.8374,13.8641,401160.0
2017-01-31 15:35:00,15.55,15.55,15.52,15.52,565785.0,13.8641,13.8641,13.8374,13.8374,565785.0
2017-01-31 15:40:00,15.52,15.53,15.52,15.53,702255.0,13.8374,13.8463,13.8374,13.8463,702255.0
2017-01-31 15:45:00,15.52,15.53,15.52,15.52,664074.0,13.8374,13.8463,13.8374,13.8374,664074.0
2017-01-31 15:50:00,15.52,15.52,15.49,15.5,1200066.0,13.8374,13.8374,13.8106,13.8196,1200066.0
2017-01-31 15:55:00,15.5,15.5,15.45,15.47,3863484.0,13.8196,13.8196,13.775,13.7928,3863484.0
2017-02-01 09:30:00,15.52,15.63,15.5,15.59,633750.0,13.8374,13.9355,13.8196,13.8998,633750.0
2017-02-01 09:35:00,15.6,15.64,15.57,15.62,442599.0,13.9087,13.9444,13.882,13.9265,442599.0
2017-02-01 09:40:00,15.62,15.63,15.56,15.56,577647.0,13.9265,13.9355,13.8731,13.8731,577647.0
2017-02-01 09:45:00,15.56,15.58,15.54,15.55,880056.0,13.8731,13.8909,13.8552,13.8641,880056.0
2017-02-01 09:50:00,15.55,15.56,15.52,15.52,483993.0,13.8641,13.8731,13.8374,13.8374,483993.0
2017-02-01 09:55:00,15.52,15.54,15.5,15.51,920241.0,13.8374,13.8552,13.8196,13.8285,920241.0
2017-02-01 10:00:00,15.51,15.56,15.51,15.53,892686.0,13.8285,13.8731,13.8285,13.8463,892686.0
2017-02-01 10:05:00,15.53,15.56,15.47,15.55,834672.0,13.8463,13.8731,13.7928,13.8641,834672.0
2017-02-01 10:10:00,15.55,15.58,15.53,15.53,565971.0,13.8641,13.8909,13.8463,13.8463,565971.0
2017-02-01 10:15:00,15.54,15.59,15.53,15.55,270939.0,13.8552,13.8998,13.8463,13.8641,270939.0
2017-02-01 10:20:00,15.55,15.59,15.54,15.58,302118.0,13.8641,13.8998,13.8552,13.8909,302118.0
2017-02-01 10:25:00,15.58,15.59,15.57,15.59,428187.0,13.8909,13.8998,13.882,13.8998,428187.0
2017-02-01 10:30:00,15.59,15.6,15.57,15.58,477255.0,13.8998,13.9087,13.882,13.8909,477255.0
2017-02-01 10:35:00,15.58,15.59,15.51,15.52,621681.0,13.8909,13.8998,13.8285,13.8374,621681.0
2017-02-01 10:40:00,15.52,15.55,15.52,15.55,233361.0,13.8374,13.8641,13.8374,13.8641,233361.0
2017-02-01 10:45:00,15.54,15.54,15.52,15.53,292368.0,13.8552,13.8552,13.8374,13.8463,292368.0
2017-02-01 10:50:00,15.53,15.54,15.49,15.51,304521.0,13.8463,13.8552,13.8106,13.8285,304521.0
2017-02-01 10:55:00,15.51,15.53,15.49,15.5,334095.0,13.8285,13.8463,13.8106,13.8196,334095.0
2017-02-01 11:00:00,15.49,15.51,15.48,15.5,876852.0,13.8106,13.8285,13.8017,13.8196,876852.0
2017-02-01 11:05:00,15.5,15.51,15.49,15.5,395823.0,13.8196,13.8285,13.8106,13.8196,395823.0
2017-02-01 11:10:00,15.5,15.5,15.47,15.49,201219.0,13.8196,13.8196,13.7928,13.8106,201219.0
2017-02-01 11:15:00,15.49,15.5,15.48,15.49,228378.0,13.8106,13.8196,13.8017,13.8106,228378.0
2017-02-01 11:20:00,15.49,15.5,15.48,15.5,300300.0,13.8106,13.8196,13.8017,13.8196,300300.0
2017-02-01 11:25:00,15.5,15.51,15.48,15.5,292584.0,13.8196,13.8285,13.8017,13.8196,292584.0
2017-02-01 11:30:00,15.5,15.54,15.5,15.54,251967.0,13.8196,13.8552,13.8196,13.8552,251967.0
2017-02-01 11:35:00,15.54,15.54,15.53,15.54,240684.0,13.8552,13.8552,13.8463,13.8552,240684.0
2017-02-01 11:40:00,15.54,15.54,15.52,15.52,199992.0,13.8552,13.8552,13.8374,13.8374,199992.0
2017-02-01 11:45:00,15.52,15.53,15.48,15.49,301242.0,13.8374,13.8463,13.8017,13.8106,301242.0
2017-02-01 11:50:00,15.49,15.51,15.47,15.5,174867.0,13.8106,13.8285,13.7928,13.8196,174867.0
2017-02-01 11:55:00,15.5,15.52,15.49,15.52,169893.0,13.8196,13.8374,13.8106,13.8374,169893.0
2017-02-01 12:00:00,15.52,15.55,15.52,15.55,277380.0,13.8374,13.8641,13.8374,13.8641,277380.0
2017-02-01 12:05:00,15.55,15.55,15.53,15.53,245550.0,13.8641,13.8641,13.8463,13.8463,245550.0
2017-02-01 12:10:00,15.54,15.54,15.52,15.54,321474.0,13.8552,13.8552,13.8374,13.8552,321474.0
2017-02-01 12:15:00,15.54,15.54,15.52,15.52,151524.0,13.8552,13.8552,13.8374,13.8374,151524.0
2017-02-01 12:20:00,15.53,15.56,15.52,15.52,339162.0,13.8463,13.8731,13.8374,13.8374,339162.0
2017-02-01 12:25:00,15.52,15.54,15.51,15.54,155856.0,13.8374,13.8552,13.8285,13.8552,155856.0
2017-02-01 12:30:00,15.54,15.55,15.53,15.55,118422.0,13.8552,13.8641,13.8463,13.8641,118422.0
2017-02-01 12:35:00,15.55,15.55,15.53,15.53,178347.0,13.8641,13.8641,13.8463,13.8463,178347.0
2017-02-01 12:40:00,15.53,15.53,15.52,15.53,172842.0,13.8463,13.8463,13.8374,13.8463,172842.0
2017-02-01 12:45:00,15.53,15.55,15.53,15.53,131529.0,13.8463,13.8641,13.8463,13.8463,131529.0
2017-02-01 12:50:00,15.53,15.54,15.52,15.53,108759.0,13.8463,13.8552,13.8374,13.8463,108759.0
2017-02-01 12:55:00,15.52,15.53,15.52,15.52,90672.0,13.8374,13.8463,13.8374,13.8374,90672.0
2017-02-01 13:00:00,15.52,15.52,15.51,15.52,162693.0,13.8374,13.8374,13.8285,13.8374,162693.0
2017-02-01 13:05:00,15.52,15.54,15.52,15.54,130563.0,13.8374,13.8552,13.8374,13.8552,130563.0
2017-02-01 13:10:00,15.54,15.54,15.52,15.53,200838.0,13.8552,13.8552,13.8374,13.8463,200838.0
2017-02-01 13:15:00,15.53,15.53,15.51,15.51,136602.0,13.8463,13.8463,13.8285,13.8285,136602.0
2017-02-01 13:20:00,15.51,15.52,15.5,15.52,181854.0,13.8285,13.8374,13.8196,13.8374,181854.0
2017-02-01 13:25:00,15.52,15.52,15.5,15.51,124500.0,13.8374,13.8374,13.8196,13.8285,124500.0
2017-02-01 13:30:00,15.51,15.53,15.51,15.51,121956.0,13.8285,13.8463,13.8285,13.8285,121956.0
2017-02-01 13:35:00,15.51,15.51,15.5,15.5,126822.0,13.8285,13.8285,13.8196,13.8196,126822.0
2017-02-01 13:40:00,15.51,15.52,15.5,15.52,163602.0,13.8285,13.8374,13.8196,13.8374,163602.0
2017-02-01 13:45:00,15.52,15.52,15.51,15.52,237390.0,13.8374,13.8374,13.8285,13.8374,237390.0
2017-02-01 13:50:00,15.52,15.53,15.51,15.51,417021.0,13.8374,13.8463,13.8285,13.8285,417021.0
2017-02-01 13:55:00,15.51,15.53,15.48,15.53,540369.0,13.8285,13.8463,13.8017,13.8463,540369.0
2017-02-01 14:00:00,15.53,15.54,15.48,15.49,623853.0,13.8463,13.8552,13.8017,13.8106,623853.0
2017-02-01 14:05:00,15.49,15.54,15.49,15.52,401688.0,13.8106,13.8552,13.8106,13.8374,401688.0
2017-02-01 14:10:00,15.52,15.59,15.52,15.59,632994.0,13.8374,13.8998,13.8374,13.8998,632994.0
2017-02-01 14:15:00,15.59,15.6,15.56,15.57,415548.0,13.8998,13.9087,13.8731,13.882,415548.0
2017-02-01 14:20:00,15.57,15.58,15.56,15.58,231012.0,13.882,13.8909,13.8731,13.8909,231012.0
2017-02-01 14:25:00,15.58,15.61,15.57,15.6,618309.0,13.8909,13.9176,13.882,13.9087,618309.0
2017-02-01 14:30:00,15.6,15.61,15.58,15.58,608496.0,13.9087,13.9176,13.8909,13.8909,608496.0
2017-02-01 14:35:00,15.58,15.61,15.58,15.61,653295.0,13.8909,13.9176,13.8909,13.9176,653295.0
2017-02-01 14:40:00,15.61,15.63,15.6,15.61,523239.0,13.9176,13.9355,13.9087,13.9176,523239.0
2017-02-01 14:45:00,15.61,15.61,15.59,15.61,202086.0,13.9176,13.9176,13.8998,13.9176,202086.0
2017-02-01 14:50:00,15.61,15.61,15.59,15.6,165291.0,13.9176,13.9176,13.8998,13.9087,165291.0
2017-02-01 14:55:00,15.6,15.62,15.59,15.61,247104.0,13.9087,13.9265,13.8998,13.9176,247104.0
2017-02-01 15:00:00,15.61,15.63,15.6,15.63,209043.0,13.9176,13.9355,13.9087,13.9355,209043.0
2017-02-01 15:05:00,15.63,15.65,15.62,15.64,631614.0,13.9355,13.9533,13.9265,13.9444,631614.0
2017-02-01 15:10:00,15.64,15.67,15.63,15.66,611628.0,13.9444,13.9711,13.9355,13.9622,611628.0
2017-02-01 15:15:00,15.66,15.68,15.66,15.68,611589.0,13.9622,13.98,13.9622,13.98,611589.0
2017-02-01 15:20:00,15.68,15.7,15.67,15.69,544959.0,13.98,13.9979,13.9711,13.989,544959.0
2017-02-01 15:25:00,15.69,15.71,15.68,15.71,329151.0,13.989,14.0068,13.98,14.0068,329151.0
2017-02-01 15:30:00,15.71,15.73,15.7,15.72,429093.0,14.0068,14.0246,13.9979,14.0157,429093.0
2017-02-01 15:35:00,15.72,15.73,15.71,15.72,538431.0,14.0157,14.0246,14.0068,14.0157,538431.0
2017-02-01 15:40:00,15.72,15.72,15.68,15.69,735762.0,14.0157,14.0157,13.98,13.989,735762.0
2017-02-01 15:45:00,15.69,15.71,15.68,15.71,875739.0,13.989,14.0068,13.98,14.0068,875739.0
2017-02-01 15:50:00,15.71,15.71,15.7,15.71,547362.0,14.0068,14.0068,13.9979,14.0068,547362.0
2017-02-01 15:55:00,15.71,15.72,15.68,15.69,1563720.0,14.0068,14.0157,13.98,13.989,1563720.0
2017-02-02 09:30:00,15.56,15.58,15.41,15.5,846912.0,13.8731,13.8909,13.7393,13.8196,846912.0
2017-02-02 09:35:00,15.5,15.54,15.37,15.48,565599.0,13.8196,13.8552,13.7037,13.8017,565599.0
2017-02-02 09:40:00,15.48,15.52,15.44,15.47,637836.0,13.8017,13.8374,13.7661,13.7928,637836.0
2017-02-02 09:45:00,15.47,15.49,15.43,15.48,506178.0,13.7928,13.8106,13.7571,13.8017,506178.0
2017-02-02 09:50:00,15.48,15.48,15.42,15.44,470067.0,13.8017,13.8017,13.7482,13.7661,470067.0
2017-02-02 09:55:00,15.44,15.45,15.41,15.41,372399.0,13.7661,13.775,13.7393,13.7393,372399.0
2017-02-02 10:00:00,15.41,15.43,15.4,15.43,526956.0,13.7393,13.7571,13.7304,13.7571,526956.0
2017-02-02 10:05:00,15.43,15.49,15.43,15.48,462240.0,13.7571,13.8106,13.7571,13.8017,462240.0
2017-02-02 10:10:00,15.48,15.49,15.47,15.49,607200.0,13.8017,13.8106,13.7928,13.8106,607200.0
2017-02-02 10:15:00,15.49,15.53,15.49,15.53,355392.0,13.8106,13.8463,13.8106,13.8463,355392.0
2017-02-02 10:20:00,15.53,15.54,15.5,15.5,338475.0,13.8463,13.8552,13.8196,13.8196,338475.0
2017-02-02 10:25:00,15.5,15.51,15.48,15.48,340605.0,13.8196,13.8285,13.8017,13.8017,340605.0
2017-02-02 10:30:00,15.48,15.49,15.46,15.48,331884.0,13.8017,13.8106,13.7839,13.8017,331884.0
2017-02-02 10:35:00,15.48,15.51,15.48,15.5,342870.0,13.8017,13.8285,13.8017,13.8196,342870.0
2017-02-02 10:40:00,15.5,15.54,15.5,15.54,314442.0,13.8196,13.8552,13.8196,13.8552,314442.0
2017-02-02 10:45:00,15.54,15.59,15.53,15.58,459327.0,13.8552,13.8998,13.8463,13.8909,459327.0
2017-02-02 10:50:00,15.58,15.61,15.58,15.61,254835.0,13.8909,13.9176,13.8909,13.9176,254835.0
2017-02-02 10:55:00,15.61,15.64,15.6,15.63,250137.0,13.9176,13.9444,13.9087,13.9355,250137.0
2017-02-02 11:00:00,15.64,15.64,15.6,15.6,302466.0,13.9444,13.9444,13.9087,13.9087,302466.0
2017-02-02 11:05:00,15.6,15.6,15.56,15.56,164538.0,13.9087,13.9087,13.8731,13.8731,164538.0
2017-02-02 11:10:00,15.56,15.57,15.54,15.54,220068.0,13.8731,13.882,13.8552,13.8552,220068.0
2017-02-02 11:15:00,15.54,15.56,15.52,15.53,243702.0,13.8552,13.8731,13.8374,13.8463,243702.0
2017-02-02 11:20:00,15.53,15.53,15.49,15.5,189621.0,13.8463,13.8463,13.8106,13.8196,189621.0
2017-02-02 11:25:00,15.5,15.51,15.48,15.49,137541.0,13.8196,13.8285,13.8017,13.8106,137541.0
2017-02-02 11:30:00,15.49,15.52,15.49,15.51,292005.0,13.8106,13.8374,13.8106,13.8285,292005.0
2017-02-02 11:35:00,15.51,15.51,15.49,15.49,191886.0,13.8285,13.8285,13.8106,13.8106,191886.0
2017-02-02 11:40:00,15.49,15.5,15.49,15.49,168477.0,13.8106,13.8196,13.8106,13.8106,168477.0
2017-02-02 11:45:00,15.49,15.49,15.48,15.48,238506.0,13.8106,13.8106,13.8017,13.8017,238506.0
2017-02-02 11:50:00,15.48,15.48,15.45,15.46,184329.0,13.8017,13.8017,13.775,13.7839,184329.0
2017-02-02 11:55:00,15.45,15.46,15.44,15.44,207069.0,13.775,13.7839,13.7661,13.7661,207069.0
2017-02-02 12:00:00,15.44,15.45,15.42,15.45,236796.0,13.7661,13.775,13.7482,13.775,236796.0
2017-02-02 12:05:00,15.45,15.47,15.45,15.46,265026.0,13.775,13.7928,13.775,13.7839,265026.0
2017-02-02 12:10:00,15.46,15.48,15.45,15.47,538833.0,13.7839,13.8017,13.775,13.7928,538833.0
2017-02-02 12:15:00,15.47,15.48,15.46,15.47,192273.0,13.7928,13.8017,13.7839,13.7928,192273.0
2017-02-02 12:20:00,15.47,15.48,15.46,15.47,234039.0,13.7928,13.8017,13.7839,13.7928,234039.0
2017-02-02 12:25:00,15.47,15.5,15.47,15.49,230835.0,13.7928,13.8196,13.7928,13.8106,230835.0
2017-02-02 12:30:00,15.49,15.49,15.47,15.49,170667.0,13.8106,13.8106,13.7928,13.8106,170667.0
2017-02-02 12:35:00,15.49,15.49,15.48,15.49,156735.0,13.8106,13.8106,13.8017,13.8106,156735.0
2017-02-02 12:40:00,15.49,15.49,15.48,15.48,132087.0,13.8106,13.8106,13.8017,13.8017,132087.0
2017-02-02 12:45:00,15.48,15.51,15.48,15.5,282489.0,13.8017,13.8285,13.8017,13.8196,282489.0
2017-02-02 12:50:00,15.5,15.5,15.49,15.5,116661.0,13.8196,13.8196,13.8106,13.8196,116661.0
2017-02-02 12:55:00,15.5,15.52,15.5,15.5,191751.0,13.8196,13.8374,13.8196,13.8196,191751.0
2017-02-02 13:00:00,15.5,15.51,15.49,15.5,203727.0,13.8196,13.8285,13.8106,13.8196,203727.0
2017-02-02 13:05:00,15.5,15.51,15.5,15.51,388239.0,13.8196,13.8285,13.8196,13.8285,388239.0
2017-02-02 13:10:00,15.51,15.54,15.51,15.53,359781.0,13.8285,13.8552,13.8285,13.8463,359781.0
2017-02-02 13:15:00,15.53,15.53,15.51,15.51,139131.0,13.8463,13.8463,13.8285,13.8285,139131.0
2017-02-02 13:20:00,15.51,15.51,15.5,15.5,189105.0,13.8285,13.8285,13.8196,13.8196,189105.0
2017-02-02 13:25:00,15.5,15.51,15.49,15.51,120600.0,13.8196,13.8285,13.8106,13.8285,120600.0
2017-02-02 13:30:00,15.51,15.51,15.5,15.5,215532.0,13.8285,13.8285,13.8196,13.8196,215532.0
2017-02-02 13:35:00,15.5,15.5,15.48,15.48,182931.0,13.8196,13.8196,13.8017,13.8017,182931.0
2017-02-02 13:40:00,15.48,15.5,15.47,15.49,1263084.0,13.8017,13.8196,13.7928,13.8106,1263084.0
2017-02-02 13:45:00,15.49,15.49,15.48,15.48,171030.0,13.8106,13.8106,13.8017,13.8017,171030.0
2017-02-02 13:50:00,15.48,15.49,15.47,15.48,236385.0,13.8017,13.8106,13.7928,13.8017,236385.0
2017-02-02 13:55:00,15.48,15.49,15.47,15.48,229662.0,13.8017,13.8106,13.7928,13.8017,229662.0
2017-02-02 14:00:00,15.48,15.49,15.47,15.48,197547.0,13.8017,13.8106,13.7928,13.8017,197547.0
2017-02-02 14:05:00,15.48,15.48,15.47,15.48,241104.0,13.8017,13.8017,13.7928,13.8017,241104.0
2017-02-02 14:10:00,15.48,15.48,15.46,15.47,446046.0,13.8017,13.8017,13.7839,13.7928,446046.0
2017-02-02 14:15:00,15.47,15.48,15.47,15.47,238776.0,13.7928,13.8017,13.7928,13.7928,238776.0
2017-02-02 14:20:00,15.47,15.47,15.45,15.46,460821.0,13.7928,13.7928,13.775,13.7839,460821.0
2017-02-02 14:25:00,15.46,15.48,15.46,15.46,234873.0,13.7839,13.8017,13.7839,13.7839,234873.0
2017-02-02 14:30:00,15.46,15.46,15.45,15.45,293631.0,13.7839,13.7839,13.775,13.775,293631.0
2017-02-02 14:35:00,15.45,15.45,15.43,15.45,242775.0,13.775,13.775,13.7571,13.775,242775.0
2017-02-02 14:40:00,15.45,15.47,15.45,15.47,219297.0,13.775,13.7928,13.775,13.7928,219297.0
2017-02-02 14:45:00,15.47,15.48,15.44,15.44,303504.0,13.7928,13.8017,13.7661,13.7661,303504.0
2017-02-02 14:50:00,15.44,15.46,15.44,15.46,214989.0,13.7661,13.7839,13.7661,13.7839,214989.0
2017-02-02 14:55:00,15.46,15.47,15.45,15.46,209160.0,13.7839,13.7928,13.775,13.7839,209160.0
2017-02-02 15:00:00,15.46,15.46,15.45,15.45,296085.0,13.7839,13.7839,13.775,13.775,296085.0
2017-02-02 15:05:00,15.45,15.45,15.44,15.45,385356.0,13.775,13.775,13.7661,13.775,385356.0
2017-02-02 15:10:00,15.45,15.45,15.44,15.45,243129.0,13.775,13.775,13.7661,13.775,243129.0
2017-02-02 15:15:00,15.45,15.48,15.44,15.48,274362.0,13.775,13.8017,13.7661,13.8017,274362.0
2017-02-02 15:20:00,15.48,15.5,15.47,15.48,366669.0,13.8017,13.8196,13.7928,13.8017,366669.0
2017-02-02 15:25:00,15.48,15.49,15.47,15.48,376080.0,13.8017,13.8106,13.7928,13.8017,376080.0
2017-02-02 15:30:00,15.48,15.48,15.47,15.47,457377.0,13.8017,13.8017,13.7928,13.7928,457377.0
2017-02-02 15:35:00,15.47,15.47,15.44,15.44,531870.0,13.7928,13.7928,13.7661,13.7661,531870.0
2017-02-02 15:40:00,15.44,15.47,15.44,15.47,507864.0,13.7661,13.7928,13.7661,13.7928,507864.0
2017-02-02 15:45:00,15.47,15.48,15.46,15.46,407742.0,13.7928,13.8017,13.7839,13.7839,407742.0
2017-02-02 15:50:00,15.46,15.47,15.45,15.45,1213365.0,13.7839,13.7928,13.775,13.775,1213365.0
2017-02-02 15:55:00,15.45,15.45,15.42,15.43,1732233.0,13.775,13.775,13.7482,13.7571,1732233.0
2017-02-03 09:30:00,15.41,15.53,15.41,15.44,828921.0,13.7393,13.8463,13.7393,13.7661,828921.0
2017-02-03 09:35:00,15.44,15.46,15.39,15.44,477045.0,13.7661,13.7839,13.7215,13.7661,477045.0
2017-02-03 09:40:00,15.44,15.45,15.41,15.42,373794.0,13.7661,13.775,13.7393,13.7482,373794.0
2017-02-03 09:45:00,15.42,15.46,15.4,15.44,353694.0,13.7482,13.7839,13.7304,13.7661,353694.0
2017-02-03 09:50:00,15.44,15.46,15.42,15.45,367842.0,13.7661,13.7839,13.7482,13.775,367842.0
2017-02-03 09:55:00,15.45,15.49,15.45,15.47,494943.0,13.775,13.8106,13.775,13.7928,494943.0
2017-02-03 10:00:00,15.47,15.5,15.45,15.48,449820.0,13.7928,13.8196,13.775,13.8017,449820.0
2017-02-03 10:05:00,15.48,15.49,15.44,15.45,519882.0,13.8017,13.8106,13.7661,13.775,519882.0
2017-02-03 10:10:00,15.45,15.48,15.45,15.46,259701.0,13.775,13.8017,13.775,13.7839,259701.0
2017-02-03 10:15:00,15.46,15.48,15.44,15.44,381027.0,13.7839,13.8017,13.7661,13.7661,381027.0
2017-02-03 10:20:00,15.44,15.48,15.44,15.47,348960.0,13.7661,13.8017,13.7661,13.7928,348960.0
2017-02-03 10:25:00,15.47,15.5,15.47,15.49,379410.0,13.7928,13.8196,13.7928,13.8106,379410.0
2017-02-03 10:30:00,15.49,15.5,15.49,15.49,161634.0,13.8106,13.8196,13.8106,13.8106,161634.0
2017-02-03 10:35:00,15.49,15.5,15.49,15.5,279435.0,13.8106,13.8196,13.8106,13.8196,279435.0
2017-02-03 10:40:00,15.5,15.54,15.5,15.53,426912.0,13.8196,13.8552,13.8196,13.8463,426912.0
2017-02-03 10:45:00,15.53,15.56,15.53,15.55,255648.0,13.8463,13.8731,13.8463,13.8641,255648.0
2017-02-03 10:50:00,15.55,15.55,15.54,15.54,180945.0,13.8641,13.8641,13.8552,13.8552,180945.0
2017-02-03 10:55:00,15.54,15.55,15.53,15.54,195330.0,13.8552,13.8641,13.8463,13.8552,195330.0
2017-02-03 11:00:00,15.54,15.56,15.53,15.55,534303.0,13.8552,13.8731,13.8463,13.8641,534303.0
2017-02-03 11:05:00,15.55,15.57,15.55,15.56,204090.0,13.8641,13.882,13.8641,13.8731,204090.0
2017-02-03 11:10:00,15.57,15.57,15.55,15.55,202863.0,13.882,13.882,13.8641,13.8641,202863.0
2017-02-03 11:15:00,15.56,15.57,15.55,15.56,111549.0,13.8731,13.882,13.8641,13.8731,111549.0
2017-02-03 11:20:00,15.56,15.56,15.52,15.53,178998.0,13.8731,13.8731,13.8374,13.8463,178998.0
2017-02-03 11:25:00,15.53,15.55,15.53,15.54,105957.0,13.8463,13.8641,13.8463,13.8552,105957.0
2017-02-03 11:30:00,15.54,15.55,15.54,15.54,89040.0,13.8552,13.8641,13.8552,13.8552,89040.0
2017-02-03 11:35:00,15.54,15.55,15.52,15.55,192444.0,13.8552,13.8641,13.8374,13.8641,192444.0
2017-02-03 11:40:00,15.55,15.55,15.52,15.53,212319.0,13.8641,13.8641,13.8374,13.8463,212319.0
2017-02-03 11:45:00,15.53,15.54,15.52,15.54,143604.0,13.8463,13.8552,13.8374,13.8552,143604.0
2017-02-03 11:50:00,15.54,15.55,15.52,15.53,106716.0,13.8552,13.8641,13.8374,13.8463,106716.0
2017-02-03 11:55:00,15.53,15.54,15.52,15.54,111726.0,13.8463,13.8552,13.8374,13.8552,111726.0
2017-02-03 12:00:00,15.54,15.56,15.54,15.56,135579.0,13.8552,13.8731,13.8552,13.8731,135579.0
2017-02-03 12:05:00,15.56,15.57,15.55,15.56,128685.0,13.8731,13.882,13.8641,13.8731,128685.0
2017-02-03 12:10:00,15.56,15.56,15.55,15.55,137277.0,13.8731,13.8731,13.8641,13.8641,137277.0
2017-02-03 12:15:00,15.55,15.56,15.54,15.56,477231.0,13.8641,13.8731,13.8552,13.8731,477231.0
2017-02-03 12:20:00,15.56,15.59,15.55,15.57,744966.0,13.8731,13.8998,13.8641,13.882,744966.0
2017-02-03 12:25:00,15.58,15.58,15.56,15.57,136197.0,13.8909,13.8909,13.8731,13.882,136197.0
2017-02-03 12:30:00,15.57,15.59,15.57,15.57,181758.0,13.882,13.8998,13.882,13.882,181758.0
2017-02-03 12:35:00,15.58,15.58,15.56,15.57,119580.0,13.8909,13.8909,13.8731,13.882,119580.0
2017-02-03 12:40:00,15.57,15.58,15.56,15.58,2447055.0,13.882,13.8909,13.8731,13.8909,2447055.0
2017-02-03 12:45:00,15.58,15.6,15.58,15.59,118164.0,13.8909,13.9087,13.8909,13.8998,118164.0
2017-02-03 12:50:00,15.59,15.6,15.59,15.6,124125.0,13.8998,13.9087,13.8998,13.9087,124125.0
2017-02-03 12:55:00,15.6,15.61,15.59,15.61,85425.0,13.9087,13.9176,13.8998,13.9176,85425.0
2017-02-03 13:00:00,15.6,15.63,15.6,15.62,118395.0,13.9087,13.9355,13.9087,13.9265,118395.0
2017-02-03 13:05:00,15.63,15.63,15.61,15.61,126963.0,13.9355,13.9355,13.9176,13.9176,126963.0
2017-02-03 13:10:00,15.61,15.62,15.61,15.62,126621.0,13.9176,13.9265,13.9176,13.9265,126621.0
2017-02-03 13:15:00,15.61,15.62,15.61,15.61,177129.0,13.9176,13.9265,13.9176,13.9176,177129.0
2017-02-03 13:20:00,15.61,15.61,15.59,15.6,303870.0,13.9176,13.9176,13.8998,13.9087,303870.0
2017-02-03 13:25:00,15.6,15.6,15.59,15.59,84675.0,13.9087,13.9087,13.8998,13.8998,84675.0
2017-02-03 13:30:00,15.59,15.6,15.59,15.59,90528.0,13.8998,13.9087,13.8998,13.8998,90528.0
2017-02-03 13:35:00,15.59,15.59,15.57,15.59,129477.0,13.8998,13.8998,13.882,13.8998,129477.0
2017-02-03 13:40:00,15.59,15.59,15.58,15.58,80142.0,13.8998,13.8998,13.8909,13.8909,80142.0
2017-02-03 13:45:00,15.58,15.6,15.58,15.59,90012.0,13.8909,13.9087,13.8909,13.8998,90012.0
2017-02-03 13:50:00,15.6,15.61,15.59,15.61,138339.0,13.9087,13.9176,13.8998,13.9176,138339.0
2017-02-03 13:55:00,15.61,15.61,15.58,15.58,104586.0,13.9176,13.9176,13.8909,13.8909,104586.0
2017-02-03 14:00:00,15.58,15.6,15.58,15.6,88281.0,13.8909,13.9087,13.8909,13.9087,88281.0
2017-02-03 14:05:00,15.59,15.6,15.59,15.6,63873.0,13.8998,13.9087,13.8998,13.9087,63873.0
2017-02-03 14:10:00,15.59,15.6,15.59,15.59,120882.0,13.8998,13.9087,13.8998,13.8998,120882.0
2017-02-03 14:15:00,15.59,15.61,15.59,15.6,171315.0,13.8998,13.9176,13.8998,13.9087,171315.0
2017-02-03 14:20:00,15.6,15.61,15.6,15.6,93810.0,13.9087,13.9176,13.9087,13.9087,93810.0
2017-02-03 14:25:00,15.6,15.61,15.6,15.61,780174.0,13.9087,13.9176,13.9087,13.9176,780174.0
2017-02-03 14:30:00,15.61,15.63,15.6,15.62,476382.0,13.9176,13.9355,13.9087,13.9265,476382.0
2017-02-03 14:35:00,15.63,15.63,15.61,15.62,108060.0,13.9355,13.9355,13.9176,13.9265,108060.0
2017-02-03 14:40:00,15.62,15.64,15.62,15.64,193449.0,13.9265,13.9444,13.9265,13.9444,193449.0
2017-02-03 14:45:00,15.64,15.65,15.63,15.64,471504.0,13.9444,13.9533,13.9355,13.9444,471504.0
2017-02-03 14:50:00,15.64,15.65,15.64,15.64,145515.0,13.9444,13.9533,13.9444,13.9444,145515.0
2017-02-03 14:55:00,15.64,15.64,15.62,15.63,191769.0,13.9444,13.9444,13.9265,13.9355,191769.0
2017-02-03 15:00:00,15.63,15.63,15.61,15.61,235404.0,13.9355,13.9355,13.9176,13.9176,235404.0
2017-02-03 15:05:00,15.61,15.62,15.61,15.62,217296.0,13.9176,13.9265,13.9176,13.9265,217296.0
2017-02-03 15:10:00,15.62,15.62,15.6,15.6,222225.0,13.9265,13.9265,13.9087,13.9087,222225.0
2017-02-03 15:15:00,15.6,15.6,15.58,15.58,227361.0,13.9087,13.9087,13.8909,13.8909,227361.0
2017-02-03 15:20:00,15.58,15.6,15.57,15.59,222177.0,13.8909,13.9087,13.882,13.8998,222177.0
2017-02-03 15:25:00,15.59,15.6,15.58,15.6,164676.0,13.8998,13.9087,13.8909,13.9087,164676.0
2017-02-03 15:30:00,15.6,15.6,15.59,15.59,186870.0,13.9087,13.9087,13.8998,13.8998,186870.0
2017-02-03 15:35:00,15.59,15.6,15.58,15.59,308658.0,13.8998,13.9087,13.8909,13.8998,308658.0
2017-02-03 15:40:00,15.59,15.61,15.59,15.61,254850.0,13.8998,13.9176,13.8998,13.9176,254850.0
2017-02-03 15:45:00,15.61,15.61,15.59,15.6,387192.0,13.9176,13.9176,13.8998,13.9087,387192.0
2017-02-03 15:50:00,15.6,15.62,15.6,15.62,711381.0,13.9087,13.9265,13.9087,13.9265,711381.0
2017-02-03 15:55:00,15.62,15.62,15.59,15.59,1073691.0,13.9265,13.9265,13.8998,13.8998,1073691.0
2017-02-06 09:30:00,15.52,15.6,15.52,15.59,541134.0,13.8374,13.9087,13.8374,13.8998,541134.0
2017-02-06 09:35:00,15.6,15.67,15.58,15.66,201549.0,13.9087,13.9711,13.8909,13.9622,201549.0
2017-02-06 09:40:00,15.66,15.68,15.65,15.67,253380.0,13.9622,13.98,13.9533,13.9711,253380.0
2017-02-06 09:45:00,15.67,15.73,15.67,15.72,443310.0,13.9711,14.0246,13.9711,14.0157,443310.0
2017-02-06 09:50:00,15.71,15.71,15.65,15.67,266127.0,14.0068,14.0068,13.9533,13.9711,266127.0
2017-02-06 09:55:00,15.67,15.73,15.66,15.7,260097.0,13.9711,14.0246,13.9622,13.9979,260097.0
2017-02-06 10:00:00,15.7,15.7,15.66,15.69,162849.0,13.9979,13.9979,13.9622,13.989,162849.0
2017-02-06 10:05:00,15.69,15.7,15.67,15.69,202272.0,13.989,13.9979,13.9711,13.989,202272.0
2017-02-06 10:10:00,15.68,15.68,15.65,15.66,546825.0,13.98,13.98,13.9533,13.9622,546825.0
2017-02-06 10:15:00,15.66,15.68,15.66,15.67,105822.0,13.9622,13.98,13.9622,13.9711,105822.0
2017-02-06 10:20:00,15.67,15.67,15.66,15.66,90732.0,13.9711,13.9711,13.9622,13.9622,90732.0
2017-02-06 10:25:00,15.66,15.68,15.65,15.68,132681.0,13.9622,13.98,13.9533,13.98,132681.0
2017-02-06 10:30:00,15.68,15.68,15.66,15.66,397233.0,13.98,13.98,13.9622,13.9622,397233.0
2017-02-06 10:35:00,15.66,15.67,15.64,15.64,138264.0,13.9622,13.9711,13.9444,13.9444,138264.0
2017-02-06 10:40:00,15.64,15.64,15.62,15.63,183408.0,13.9444,13.9444,13.9265,13.9355,183408.0
2017-02-06 10:45:00,15.63,15.64,15.62,15.63,356133.0,13.9355,13.9444,13.9265,13.9355,356133.0
2017-02-06 10:50:00,15.63,15.64,15.62,15.63,189315.0,13.9355,13.9444,13.9265,13.9355,189315.0
2017-02-06 10:55:00,15.63,15.64,15.63,15.64,283167.0,13.9355,13.9444,13.9355,13.9444,283167.0
2017-02-06 11:00:00,15.64,15.66,15.64,15.65,210291.0,13.9444,13.9622,13.9444,13.9533,210291.0
2017-02-06 11:05:00,15.65,15.67,15.65,15.67,166572.0,13.9533,13.9711,13.9533,13.9711,166572.0
2017-02-06 11:10:00,15.67,15.67,15.64,15.65,165171.0,13.9711,13.9711,13.9444,13.9533,165171.0
2017-02-06 11:15:00,15.65,15.66,15.64,15.64,45189.0,13.9533,13.9622,13.9444,13.9444,45189.0
2017-02-06 11:20:00,15.64,15.65,15.63,15.64,111306.0,13.9444,13.9533,13.9355,13.9444,111306.0
2017-02-06 11:25:00,15.64,15.66,15.64,15.64,104040.0,13.9444,13.9622,13.9444,13.9444,104040.0
2017-02-06 11:30:00,15.64,15.66,15.64,15.65,84564.0,13.9444,13.9622,13.9444,13.9533,84564.0
2017-02-06 11:35:00,15.65,15.65,15.63,15.63,71553.0,13.9533,13.9533,13.9355,13.9355,71553.0
2017-02-06 11:40:00,15.63,15.63,15.61,15.61,83742.0,13.9355,13.9355,13.9176,13.9176,83742.0
2017-02-06 11:45:00,15.61,15.62,15.61,15.61,79362.0,13.9176,13.9265,13.9176,13.9176,79362.0
2017-02-06 11:50:00,15.61,15.62,15.61,15.62,76017.0,13.9176,13.9265,13.9176,13.9265,76017.0
2017-02-06 11:55:00,15.62,15.62,15.61,15.62,101742.0,13.9265,13.9265,13.9176,13.9265,101742.0
2017-02-06 12:00:00,15.62,15.64,15.61,15.63,104112.0,13.9265,13.9444,13.9176,13.9355,104112.0
2017-02-06 12:05:00,15.63,15.64,15.63,15.64,71796.0,13.9355,13.9444,13.9355,13.9444,71796.0
2017-02-06 12:10:00,15.64,15.65,15.63,15.65,93831.0,13.9444,13.9533,13.9355,13.9533,93831.0
2017-02-06 12:15:00,15.66,15.66,15.64,15.65,89559.0,13.9622,13.9622,13.9444,13.9533,89559.0
2017-02-06 12:20:00,15.65,15.66,15.64,15.64,123102.0,13.9533,13.9622,13.9444,13.9444,123102.0
2017-02-06 12:25:00,15.64,15.64,15.63,15.64,134817.0,13.9444,13.9444,13.9355,13.9444,134817.0
2017-02-06 12:30:00,15.64,15.65,15.63,15.63,302499.0,13.9444,13.9533,13.9355,13.9355,302499.0
2017-02-06 12:35:00,15.64,15.64,15.63,15.64,567444.0,13.9444,13.9444,13.9355,13.9444,567444.0
2017-02-06 12:40:00,15.64,15.65,15.63,15.65,104052.0,13.9444,13.9533,13.9355,13.9533,104052.0
2017-02-06 12:45:00,15.65,15.65,15.64,15.65,592512.0,13.9533,13.9533,13.9444,13.9533,592512.0
2017-02-06 12:50:00,15.65,15.67,15.65,15.66,121563.0,13.9533,13.9711,13.9533,13.9622,121563.0
2017-02-06 12:55:00,15.66,15.67,15.64,15.65,246150.0,13.9622,13.9711,13.9444,13.9533,246150.0
2017-02-06 13:00:00,15.65,15.65,15.64,15.64,133941.0,13.9533,13.9533,13.9444,13.9444,133941.0
2017-02-06 13:05:00,15.64,15.66,15.64,15.66,111627.0,13.9444,13.9622,13.9444,13.9622,111627.0
2017-02-06 13:10:00,15.66,15.66,15.64,15.65,320574.0,13.9622,13.9622,13.9444,13.9533,320574.0
2017-02-06 13:15:00,15.65,15.65,15.65,15.65,232557.0,13.9533,13.9533,13.9533,13.9533,232557.0
2017-02-06 13:20:00,15.65,15.66,15.64,15.64,101667.0,13.9533,13.9622,13.9444,13.9444,101667.0
2017-02-06 13:25:00,15.64,15.64,15.62,15.62,137205.0,13.9444,13.9444,13.9265,13.9265,137205.0
2017-02-06 13:30:00,15.62,15.62,15.61,15.62,147876.0,13.9265,13.9265,13.9176,13.9265,147876.0
2017-02-06 13:35:00,15.62,15.63,15.62,15.63,242103.0,13.9265,13.9355,13.9265,13.9355,242103.0
2017-02-06 13:40:00,15.63,15.63,15.62,15.63,129444.0,13.9355,13.9355,13.9265,13.9355,129444.0
2017-02-06 13:45:00,15.62,15.63,15.62,15.62,92565.0,13.9265,13.9355,13.9265,13.9265,92565.0
2017-02-06 13:50:00,15.63,15.64,15.63,15.63,102759.0,13.9355,13.9444,13.9355,13.9355,102759.0
2017-02-06 13:55:00,15.64,15.64,15.62,15.62,189555.0,13.9444,13.9444,13.9265,13.9265,189555.0
2017-02-06 14:00:00,15.62,15.63,15.62,15.63,92334.0,13.9265,13.9355,13.9265,13.9355,92334.0
2017-02-06 14:05:00,15.63,15.63,15.63,15.63,137643.0,13.9355,13.9355,13.9355,13.9355,137643.0
2017-02-06 14:10:00,15.63,15.64,15.63,15.64,118851.0,13.9355,13.9444,13.9355,13.9444,118851.0
2017-02-06 14:15:00,15.64,15.64,15.63,15.63,69177.0,13.9444,13.9444,13.9355,13.9355,69177.0
2017-02-06 14:20:00,15.63,15.64,15.63,15.63,74568.0,13.9355,13.9444,13.9355,13.9355,74568.0
2017-02-06 14:25:00,15.62,15.64,15.62,15.64,182562.0,13.9265,13.9444,13.9265,13.9444,182562.0
2017-02-06 14:30:00,15.64,15.65,15.64,15.64,136983.0,13.9444,13.9533,13.9444,13.9444,136983.0
2017-02-06 14:35:00,15.64,15.65,15.63,15.64,171399.0,13.9444,13.9533,13.9355,13.9444,171399.0
2017-02-06 14:40:00,15.64,15.64,15.63,15.64,304074.0,13.9444,13.9444,13.9355,13.9444,304074.0
2017-02-06 14:45:00,15.64,15.65,15.63,15.65,253503.0,13.9444,13.9533,13.9355,13.9533,253503.0
2017-02-06 14:50:00,15.64,15.65,15.64,15.65,189207.0,13.9444,13.9533,13.9444,13.9533,189207.0
2017-02-06 14:55:00,15.65,15.66,15.65,15.66,215436.0,13.9533,13.9622,13.9533,13.9622,215436.0
2017-02-06 15:00:00,15.66,15.66,15.65,15.66,155364.0,13.9622,13.9622,13.9533,13.9622,155364.0
2017-02-06 15:05:00,15.66,15.68,15.66,15.67,928641.0,13.9622,13.98,13.9622,13.9711,928641.0
2017-02-06 15:10:00,15.67,15.68,15.67,15.67,75213.0,13.9711,13.98,13.9711,13.9711,75213.0
2017-02-06 15:15:00,15.67,15.67,15.66,15.66,526359.0,13.9711,13.9711,13.9622,13.9622,526359.0
2017-02-06 15:20:00,15.66,15.67,15.66,15.67,409467.0,13.9622,13.9711,13.9622,13.9711,409467.0
2017-02-06 15:25:00,15.67,15.67,15.66,15.67,161064.0,13.9711,13.9711,13.9622,13.9711,161064.0
2017-02-06 15:30:00,15.67,15.67,15.66,15.67,134241.0,13.9711,13.9711,13.9622,13.9711,134241.0
2017-02-06 15:35:00,15.67,15.69,15.66,15.69,282117.0,13.9711,13.989,13.9622,13.989,282117.0
2017-02-06 15:40:00,15.69,15.71,15.69,15.7,860787.0,13.989,14.0068,13.989,13.9979,860787.0
2017-02-06 15:45:00,15.7,15.72,15.69,15.71,1062042.0,13.9979,14.0157,13.989,14.0068,1062042.0
2017-02-06 15:50:00,15.71,15.73,15.71,15.73,948630.0,14.0068,14.0246,14.0068,14.0246,948630.0
2017-02-06 15:55:00,15.73,15.75,15.73,15.75,1636875.0,14.0246,14.0425,14.0246,14.0425,1636875.0
2017-02-07 09:30:00,15.76,15.83,15.76,15.81,787077.0,14.0514,14.1138,14.0514,14.0959,787077.0
2017-02-07 09:35:00,15.81,15.88,15.77,15.88,410751.0,14.0959,14.1584,14.0603,14.1584,410751.0
2017-02-07 09:40:00,15.88,15.93,15.87,15.89,436482.0,14.1584,14.2029,14.1494,14.1673,436482.0
2017-02-07 09:45:00,15.89,15.97,15.87,15.97,1678815.0,14.1673,14.2386,14.1494,14.2386,1678815.0
2017-02-07 09:50:00,15.97,15.99,15.93,15.95,786396.0,14.2386,14.2564,14.2029,14.2208,786396.0
2017-02-07 09:55:00,15.95,15.98,15.93,15.98,402771.0,14.2208,14.2475,14.2029,14.2475,402771.0
2017-02-07 10:00:00,15.98,16.0,15.96,15.97,1647831.0,14.2475,14.2653,14.2297,14.2386,1647831.0
2017-02-07 10:05:00,15.97,15.99,15.97,15.98,213423.0,14.2386,14.2564,14.2386,14.2475,213423.0
2017-02-07 10:10:00,15.98,16.0,15.96,15.98,417852.0,14.2475,14.2653,14.2297,14.2475,417852.0
2017-02-07 10:15:00,15.98,15.98,15.96,15.96,386862.0,14.2475,14.2475,14.2297,14.2297,386862.0
2017-02-07 10:20:00,15.96,15.97,15.95,15.97,1090296.0,14.2297,14.2386,14.2208,14.2386,1090296.0
2017-02-07 10:25:00,15.97,16.01,15.96,15.99,1123533.0,14.2386,14.2743,14.2297,14.2564,1123533.0
2017-02-07 10:30:00,15.99,15.99,15.97,15.98,547695.0,14.2564,14.2564,14.2386,14.2475,547695.0
2017-02-07 10:35:00,15.98,16.0,15.96,15.99,453021.0,14.2475,14.2653,14.2297,14.2564,453021.0
2017-02-07 10:40:00,15.99,16.01,15.99,16.0,1037013.0,14.2564,14.2743,14.2564,14.2653,1037013.0
2017-02-07 10:45:00,16.0,16.01,15.98,15.99,514269.0,14.2653,14.2743,14.2475,14.2564,514269.0
2017-02-07 10:50:00,15.99,16.01,15.98,16.01,1063437.0,14.2564,14.2743,14.2475,14.2743,1063437.0
2017-02-07 10:55:00,16.01,16.01,15.99,16.01,575847.0,14.2743,14.2743,14.2564,14.2743,575847.0
2017-02-07 11:00:00,16.01,16.04,16.01,16.04,1017240.0,14.2743,14.301,14.2743,14.301,1017240.0
2017-02-07 11:05:00,16.04,16.05,16.02,16.03,186999.0,14.301,14.3099,14.2832,14.2921,186999.0
2017-02-07 11:10:00,16.03,16.04,16.02,16.02,183678.0,14.2921,14.301,14.2832,14.2832,183678.0
2017-02-07 11:15:00,16.02,16.02,16.0,16.02,469152.0,14.2832,14.2832,14.2653,14.2832,469152.0
2017-02-07 11:20:00,16.02,16.02,16.0,16.01,277287.0,14.2832,14.2832,14.2653,14.2743,277287.0
2017-02-07 11:25:00,16.01,16.02,16.0,16.01,430194.0,14.2743,14.2832,14.2653,14.2743,430194.0
2017-02-07 11:30:00,16.01,16.04,16.01,16.04,295935.0,14.2743,14.301,14.2743,14.301,295935.0
2017-02-07 11:35:00,16.03,16.04,16.02,16.02,262779.0,14.2921,14.301,14.2832,14.2832,262779.0
2017-02-07 11:40:00,16.02,16.04,16.02,16.04,175812.0,14.2832,14.301,14.2832,14.301,175812.0
2017-02-07 11:45:00,16.04,16.07,16.04,16.07,394875.0,14.301,14.3278,14.301,14.3278,394875.0
2017-02-07 11:50:00,16.06,16.08,16.06,16.07,188559.0,14.3188,14.3367,14.3188,14.3278,188559.0
2017-02-07 11:55:00,16.07,16.1,16.07,16.09,299280.0,14.3278,14.3545,14.3278,14.3456,299280.0
2017-02-07 12:00:00,16.09,16.09,16.08,16.08,232323.0,14.3456,14.3456,14.3367,14.3367,232323.0
2017-02-07 12:05:00,16.08,16.08,16.06,16.06,213999.0,14.3367,14.3367,14.3188,14.3188,213999.0
2017-02-07 12:10:00,16.06,16.07,16.06,16.07,340005.0,14.3188,14.3278,14.3188,14.3278,340005.0
2017-02-07 12:15:00,16.07,16.07,16.01,16.02,520173.0,14.3278,14.3278,14.2743,14.2832,520173.0
2017-02-07 12:20:00,16.02,16.03,15.99,16.01,1305855.0,14.2832,14.2921,14.2564,14.2743,1305855.0
2017-02-07 12:25:00,16.01,16.01,15.98,15.99,1166292.0,14.2743,14.2743,14.2475,14.2564,1166292.0
2017-02-07 12:30:00,15.98,16.0,15.97,16.0,1259541.0,14.2475,14.2653,14.2386,14.2653,1259541.0
2017-02-07 12:35:00,16.0,16.02,16.0,16.01,295014.0,14.2653,14.2832,14.2653,14.2743,295014.0
2017-02-07 12:40:00,16.01,16.01,15.99,16.0,537180.0,14.2743,14.2743,14.2564,14.2653,537180.0
2017-02-07 12:45:00,16.0,16.01,15.98,15.99,412755.0,14.2653,14.2743,14.2475,14.2564,412755.0
2017-02-07 12:50:00,15.98,15.99,15.98,15.98,505995.0,14.2475,14.2564,14.2475,14.2475,505995.0
2017-02-07 12:55:00,15.98,15.99,15.98,15.98,337278.0,14.2475,14.2564,14.2475,14.2475,337278.0
2017-02-07 13:00:00,15.98,15.99,15.95,15.95,279378.0,14.2475,14.2564,14.2208,14.2208,279378.0
2017-02-07 13:05:00,15.95,15.96,15.9,15.91,831753.0,14.2208,14.2297,14.1762,14.1851,831753.0
2017-02-07 13:10:00,15.91,15.92,15.9,15.9,354210.0,14.1851,14.194,14.1762,14.1762,354210.0
2017-02-07 13:15:00,15.9,15.91,15.89,15.91,347964.0,14.1762,14.1851,14.1673,14.1851,347964.0
2017-02-07 13:20:00,15.91,15.92,15.9,15.92,159897.0,14.1851,14.194,14.1762,14.194,159897.0
2017-02-07 13:25:00,15.91,15.92,15.91,15.92,286872.0,14.1851,14.194,14.1851,14.194,286872.0
2017-02-07 13:30:00,15.92,15.95,15.92,15.95,212469.0,14.194,14.2208,14.194,14.2208,212469.0
2017-02-07 13:35:00,15.94,15.95,15.94,15.94,165909.0,14.2119,14.2208,14.2119,14.2119,165909.0
2017-02-07 13:40:00,15.94,15.95,15.94,15.94,298173.0,14.2119,14.2208,14.2119,14.2119,298173.0
2017-02-07 13:45:00,15.94,15.94,15.93,15.94,108996.0,14.2119,14.2119,14.2029,14.2119,108996.0
2017-02-07 13:50:00,15.94,15.95,15.93,15.94,157773.0,14.2119,14.2208,14.2029,14.2119,157773.0
2017-02-07 13:55:00,15.94,15.95,15.93,15.95,190155.0,14.2119,14.2208,14.2029,14.2208,190155.0
2017-02-07 14:00:00,15.95,15.95,15.92,15.92,208209.0,14.2208,14.2208,14.194,14.194,208209.0
2017-02-07 14:05:00,15.92,15.93,15.92,15.93,104436.0,14.194,14.2029,14.194,14.2029,104436.0
2017-02-07 14:10:00,15.93,15.93,15.91,15.92,148350.0,14.2029,14.2029,14.1851,14.194,148350.0
2017-02-07 14:15:00,15.92,15.94,15.91,15.94,285678.0,14.194,14.2119,14.1851,14.2119,285678.0
2017-02-07 14:20:00,15.94,15.94,15.91,15.92,373437.0,14.2119,14.2119,14.1851,14.194,373437.0
2017-02-07 14:25:00,15.92,15.93,15.91,15.93,371985.0,14.194,14.2029,14.1851,14.2029,371985.0
2017-02-07 14:30:00,15.93,15.95,15.91,15.93,787977.0,14.2029,14.2208,14.1851,14.2029,787977.0
2017-02-07 14:35:00,15.93,15.94,15.91,15.92,353061.0,14.2029,14.2119,14.1851,14.194,353061.0
2017-02-07 14:40:00,15.92,15.93,15.91,15.93,302091.0,14.194,14.2029,14.1851,14.2029,302091.0
2017-02-07 14:45:00,15.93,15.93,15.91,15.91,164355.0,14.2029,14.2029,14.1851,14.1851,164355.0
2017-02-07 14:50:00,15.91,15.91,15.86,15.86,339003.0,14.1851,14.1851,14.1405,14.1405,339003.0
2017-02-07 14:55:00,15.86,15.88,15.86,15.88,210456.0,14.1405,14.1584,14.1405,14.1584,210456.0
2017-02-07 15:00:00,15.87,15.89,15.87,15.88,204729.0,14.1494,14.1673,14.1494,14.1584,204729.0
2017-02-07 15:05:00,15.89,15.9,15.88,15.89,223722.0,14.1673,14.1762,14.1584,14.1673,223722.0
2017-02-07 15:10:00,15.89,15.9,15.88,15.89,143913.0,14.1673,14.1762,14.1584,14.1673,143913.0
2017-02-07 15:15:00,15.89,15.89,15.88,15.89,175992.0,14.1673,14.1673,14.1584,14.1673,175992.0
2017-02-07 15:20:00,15.89,15.89,15.87,15.87,208143.0,14.1673,14.1673,14.1494,14.1494,208143.0
2017-02-07 15:25:00,15.87,15.88,15.87,15.88,518124.0,14.1494,14.1584,14.1494,14.1584,518124.0
2017-02-07 15:30:00,15.88,15.88,15.87,15.88,212067.0,14.1584,14.1584,14.1494,14.1584,212067.0
2017-02-07 15:35:00,15.87,15.88,15.86,15.88,319125.0,14.1494,14.1584,14.1405,14.1584,319125.0
2017-02-07 15:40:00,15.88,15.88,15.86,15.87,513741.0,14.1584,14.1584,14.1405,14.1494,513741.0
2017-02-07 15:45:00,15.87,15.87,15.85,15.85,803775.0,14.1494,14.1494,14.1316,14.1316,803775.0
2017-02-07 15:50:00,15.85,15.85,15.85,15.85,1571952.0,14.1316,14.1316,14.1316,14.1316,1571952.0
2017-02-07 15:55:00,15.85,15.9,15.85,15.89,2558355.0,14.1316,14.1762,14.1316,14.1673,2558355.0
2017-02-08 09:30:00,15.86,15.88,15.65,15.7,619572.0,14.1405,14.1584,13.9533,13.9979,619572.0
2017-02-08 09:35:00,15.7,15.83,15.7,15.79,436695.0,13.9979,14.1138,13.9979,14.0781,436695.0
2017-02-08 09:40:00,15.79,15.79,15.71,15.76,311385.0,14.0781,14.0781,14.0068,14.0514,311385.0
2017-02-08 09:45:00,15.76,15.79,15.73,15.76,209766.0,14.0514,14.0781,14.0246,14.0514,209766.0
2017-02-08 09:50:00,15.76,15.8,15.73,15.74,328101.0,14.0514,14.087,14.0246,14.0335,328101.0
2017-02-08 09:55:00,15.74,15.76,15.69,15.7,256626.0,14.0335,14.0514,13.989,13.9979,256626.0
2017-02-08 10:00:00,15.69,15.77,15.69,15.76,392712.0,13.989,14.0603,13.989,14.0514,392712.0
2017-02-08 10:05:00,15.76,15.77,15.74,15.74,171360.0,14.0514,14.0603,14.0335,14.0335,171360.0
2017-02-08 10:10:00,15.74,15.76,15.72,15.75,210969.0,14.0335,14.0514,14.0157,14.0425,210969.0
2017-02-08 10:15:00,15.75,15.81,15.75,15.79,233472.0,14.0425,14.0959,14.0425,14.0781,233472.0
2017-02-08 10:20:00,15.79,15.83,15.78,15.82,153060.0,14.0781,14.1138,14.0692,14.1049,153060.0
2017-02-08 10:25:00,15.82,15.86,15.81,15.85,519792.0,14.1049,14.1405,14.0959,14.1316,519792.0
2017-02-08 10:30:00,15.85,15.86,15.81,15.82,264291.0,14.1316,14.1405,14.0959,14.1049,264291.0
2017-02-08 10:35:00,15.82,15.82,15.79,15.8,116124.0,14.1049,14.1049,14.0781,14.087,116124.0
2017-02-08 10:40:00,15.81,15.84,15.79,15.84,213591.0,14.0959,14.1227,14.0781,14.1227,213591.0
2017-02-08 10:45:00,15.84,15.87,15.84,15.86,195069.0,14.1227,14.1494,14.1227,14.1405,195069.0
2017-02-08 10:50:00,15.86,15.89,15.85,15.86,223602.0,14.1405,14.1673,14.1316,14.1405,223602.0
2017-02-08 10:55:00,15.86,15.86,15.83,15.85,219048.0,14.1405,14.1405,14.1138,14.1316,219048.0
2017-02-08 11:00:00,15.85,15.88,15.84,15.88,185304.0,14.1316,14.1584,14.1227,14.1584,185304.0
2017-02-08 11:05:00,15.88,15.89,15.86,15.89,188016.0,14.1584,14.1673,14.1405,14.1673,188016.0
2017-02-08 11:10:00,15.89,15.94,15.89,15.93,347484.0,14.1673,14.2119,14.1673,14.2029,347484.0
2017-02-08 11:15:00,15.93,15.93,15.9,15.92,288741.0,14.2029,14.2029,14.1762,14.194,288741.0
2017-02-08 11:20:00,15.92,15.98,15.91,15.96,371088.0,14.194,14.2475,14.1851,14.2297,371088.0
2017-02-08 11:25:00,15.97,15.98,15.96,15.97,263673.0,14.2386,14.2475,14.2297,14.2386,263673.0
2017-02-08 11:30:00,15.97,15.98,15.93,15.94,654183.0,14.2386,14.2475,14.2029,14.2119,654183.0
2017-02-08 11:35:00,15.94,15.94,15.9,15.9,267846.0,14.2119,14.2119,14.1762,14.1762,267846.0
2017-02-08 11:40:00,15.9,15.94,15.9,15.92,330972.0,14.1762,14.2119,14.1762,14.194,330972.0
2017-02-08 11:45:00,15.92,15.93,15.91,15.93,235314.0,14.194,14.2029,14.1851,14.2029,235314.0
2017-02-08 11:50:00,15.93,15.95,15.91,15.94,200688.0,14.2029,14.2208,14.1851,14.2119,200688.0
2017-02-08 11:55:00,15.94,15.94,15.92,15.93,164139.0,14.2119,14.2119,14.194,14.2029,164139.0
2017-02-08 12:00:00,15.93,15.97,15.93,15.97,267441.0,14.2029,14.2386,14.2029,14.2386,267441.0
2017-02-08 12:05:00,15.97,15.99,15.95,15.98,283287.0,14.2386,14.2564,14.2208,14.2475,283287.0
2017-02-08 12:10:00,15.97,15.97,15.96,15.96,76773.0,14.2386,14.2386,14.2297,14.2297,76773.0
2017-02-08 12:15:00,15.96,15.98,15.95,15.98,115830.0,14.2297,14.2475,14.2208,14.2475,115830.0
2017-02-08 12:20:00,15.98,15.99,15.98,15.99,159153.0,14.2475,14.2564,14.2475,14.2564,159153.0
2017-02-08 12:25:00,15.98,16.0,15.98,15.99,122484.0,14.2475,14.2653,14.2475,14.2564,122484.0
2017-02-08 12:30:00,15.99,16.0,15.98,15.99,162084.0,14.2564,14.2653,14.2475,14.2564,162084.0
2017-02-08 12:35:00,15.99,15.99,15.96,15.96,139548.0,14.2564,14.2564,14.2297,14.2297,139548.0
2017-02-08 12:40:00,15.96,15.96,15.94,15.94,125133.0,14.2297,14.2297,14.2119,14.2119,125133.0
2017-02-08 12:45:00,15.94,15.94,15.92,15.92,88014.0,14.2119,14.2119,14.194,14.194,88014.0
2017-02-08 12:50:00,15.92,15.94,15.92,15.93,121098.0,14.194,14.2119,14.194,14.2029,121098.0
2017-02-08 12:55:00,15.92,15.93,15.91,15.93,131601.0,14.194,14.2029,14.1851,14.2029,131601.0
2017-02-08 13:00:00,15.93,15.95,15.92,15.95,74436.0,14.2029,14.2208,14.194,14.2208,74436.0
2017-02-08 13:05:00,15.95,15.95,15.92,15.93,115998.0,14.2208,14.2208,14.194,14.2029,115998.0
2017-02-08 13:10:00,15.93,15.94,15.92,15.92,78078.0,14.2029,14.2119,14.194,14.194,78078.0
2017-02-08 13:15:00,15.92,15.95,15.92,15.95,98835.0,14.194,14.2208,14.194,14.2208,98835.0
2017-02-08 13:20:00,15.95,15.95,15.94,15.95,123384.0,14.2208,14.2208,14.2119,14.2208,123384.0
2017-02-08 13:25:00,15.95,15.96,15.93,15.94,250671.0,14.2208,14.2297,14.2029,14.2119,250671.0
2017-02-08 13:30:00,15.94,15.96,15.94,15.96,161859.0,14.2119,14.2297,14.2119,14.2297,161859.0
2017-02-08 13:35:00,15.96,15.97,15.95,15.96,163629.0,14.2297,14.2386,14.2208,14.2297,163629.0
2017-02-08 13:40:00,15.96,15.98,15.95,15.98,180657.0,14.2297,14.2475,14.2208,14.2475,180657.0
2017-02-08 13:45:00,15.98,15.98,15.96,15.97,76008.0,14.2475,14.2475,14.2297,14.2386,76008.0
2017-02-08 13:50:00,15.97,15.97,15.96,15.96,361776.0,14.2386,14.2386,14.2297,14.2297,361776.0
2017-02-08 13:55:00,15.96,15.98,15.96,15.97,225525.0,14.2297,14.2475,14.2297,14.2386,225525.0
2017-02-08 14:00:00,15.97,15.98,15.96,15.98,183111.0,14.2386,14.2475,14.2297,14.2475,183111.0
2017-02-08 14:05:00,15.98,15.98,15.96,15.96,162666.0,14.2475,14.2475,14.2297,14.2297,162666.0
2017-02-08 14:10:00,15.96,15.97,15.95,15.95,89226.0,14.2297,14.2386,14.2208,14.2208,89226.0
2017-02-08 14:15:00,15.96,15.98,15.96,15.96,249006.0,14.2297,14.2475,14.2297,14.2297,249006.0
2017-02-08 14:20:00,15.96,15.96,15.95,15.96,171105.0,14.2297,14.2297,14.2208,14.2297,171105.0
2017-02-08 14:25:00,15.96,15.96,15.93,15.94,491925.0,14.2297,14.2297,14.2029,14.2119,491925.0
2017-02-08 14:30:00,15.94,15.96,15.93,15.95,243414.0,14.2119,14.2297,14.2029,14.2208,243414.0
2017-02-08 14:35:00,15.95,15.96,15.94,15.95,210072.0,14.2208,14.2297,14.2119,14.2208,210072.0
2017-02-08 14:40:00,15.95,15.96,15.94,15.95,187896.0,14.2208,14.2297,14.2119,14.2208,187896.0
2017-02-08 14:45:00,15.95,15.96,15.95,15.96,58911.0,14.2208,14.2297,14.2208,14.2297,58911.0
2017-02-08 14:50:00,15.96,15.99,15.96,15.99,212655.0,14.2297,14.2564,14.2297,14.2564,212655.0
2017-02-08 14:55:00,15.99,16.0,15.99,16.0,220629.0,14.2564,14.2653,14.2564,14.2653,220629.0
2017-02-08 15:00:00,16.0,16.01,15.99,16.0,388305.0,14.2653,14.2743,14.2564,14.2653,388305.0
2017-02-08 15:05:00,16.0,16.0,15.99,16.0,231339.0,14.2653,14.2653,14.2564,14.2653,231339.0
2017-02-08 15:10:00,16.0,16.01,16.0,16.01,301533.0,14.2653,14.2743,14.2653,14.2743,301533.0
2017-02-08 15:15:00,16.01,16.02,16.0,16.01,283101.0,14.2743,14.2832,14.2653,14.2743,283101.0
2017-02-08 15:20:00,16.01,16.01,15.99,15.99,189558.0,14.2743,14.2743,14.2564,14.2564,189558.0
2017-02-08 15:25:00,15.99,16.0,15.98,15.99,309426.0,14.2564,14.2653,14.2475,14.2564,309426.0
2017-02-08 15:30:00,15.99,16.0,15.97,15.98,507342.0,14.2564,14.2653,14.2386,14.2475,507342.0
2017-02-08 15:35:00,15.98,15.99,15.98,15.99,289029.0,14.2475,14.2564,14.2475,14.2564,289029.0
2017-02-08 15:40:00,15.99,16.0,15.98,16.0,417786.0,14.2564,14.2653,14.2475,14.2653,417786.0
2017-02-08 15:45:00,16.0,16.0,15.99,15.99,400380.0,14.2653,14.2653,14.2564,14.2564,400380.0
2017-02-08 15:50:00,16.0,16.0,15.98,15.99,430947.0,14.2653,14.2653,14.2475,14.2564,430947.0
2017-02-08 15:55:00,15.99,15.99,15.97,15.99,975087.0,14.2564,14.2564,14.2386,14.2564,975087.0
2017-02-09 09:30:00,16.03,16.05,15.95,16.0,523572.0,14.2921,14.3099,14.2208,14.2653,523572.0
2017-02-09 09:35:00,16.0,16.0,15.96,15.96,190353.0,14.2653,14.2653,14.2297,14.2297,190353.0
2017-02-09 09:40:00,15.96,15.99,15.93,15.95,265830.0,14.2297,14.2564,14.2029,14.2208,265830.0
2017-02-09 09:45:00,15.95,15.96,15.9,15.91,253899.0,14.2208,14.2297,14.1762,14.1851,253899.0
2017-02-09 09:50:00,15.91,15.92,15.9,15.91,244683.0,14.1851,14.194,14.1762,14.1851,244683.0
2017-02-09 09:55:00,15.91,15.94,15.9,15.91,284472.0,14.1851,14.2119,14.1762,14.1851,284472.0
2017-02-09 10:00:00,15.91,15.93,15.9,15.9,327027.0,14.1851,14.2029,14.1762,14.1762,327027.0
2017-02-09 10:05:00,15.9,15.9,15.84,15.86,351744.0,14.1762,14.1762,14.1227,14.1405,351744.0
2017-02-09 10:10:00,15.86,15.9,15.86,15.9,323562.0,14.1405,14.1762,14.1405,14.1762,323562.0
2017-02-09 10:15:00,15.9,15.93,15.9,15.92,353619.0,14.1762,14.2029,14.1762,14.194,353619.0
2017-02-09 10:20:00,15.92,15.93,15.91,15.92,255678.0,14.194,14.2029,14.1851,14.194,255678.0
2017-02-09 10:25:00,15.92,15.92,15.9,15.92,176448.0,14.194,14.194,14.1762,14.194,176448.0
2017-02-09 10:30:00,15.92,15.97,15.92,15.95,301044.0,14.194,14.2386,14.194,14.2208,301044.0
2017-02-09 10:35:00,15.95,15.97,15.94,15.94,277866.0,14.2208,14.2386,14.2119,14.2119,277866.0
2017-02-09 10:40:00,15.94,15.98,15.94,15.97,209280.0,14.2119,14.2475,14.2119,14.2386,209280.0
2017-02-09 10:45:00,15.97,15.99,15.96,15.98,422667.0,14.2386,14.2564,14.2297,14.2475,422667.0
2017-02-09 10:50:00,15.97,15.98,15.95,15.95,189297.0,14.2386,14.2475,14.2208,14.2208,189297.0
2017-02-09 10:55:00,15.96,15.96,15.94,15.95,188289.0,14.2297,14.2297,14.2119,14.2208,188289.0
2017-02-09 11:00:00,15.95,15.96,15.94,15.94,155808.0,14.2208,14.2297,14.2119,14.2119,155808.0
2017-02-09 11:05:00,15.94,15.95,15.93,15.94,143556.0,14.2119,14.2208,14.2029,14.2119,143556.0
2017-02-09 11:10:00,15.94,15.95,15.93,15.95,134910.0,14.2119,14.2208,14.2029,14.2208,134910.0
2017-02-09 11:15:00,15.95,15.97,15.94,15.94,188073.0,14.2208,14.2386,14.2119,14.2119,188073.0
2017-02-09 11:20:00,15.94,15.95,15.93,15.95,137808.0,14.2119,14.2208,14.2029,14.2208,137808.0
2017-02-09 11:25:00,15.95,15.98,15.95,15.98,183873.0,14.2208,14.2475,14.2208,14.2475,183873.0
2017-02-09 11:30:00,15.98,15.99,15.97,15.99,127932.0,14.2475,14.2564,14.2386,14.2564,127932.0
2017-02-09 11:35:00,15.99,16.01,15.98,15.99,466590.0,14.2564,14.2743,14.2475,14.2564,466590.0
2017-02-09 11:40:00,15.99,16.0,15.98,15.99,169623.0,14.2564,14.2653,14.2475,14.2564,169623.0
2017-02-09 11:45:00,15.99,16.0,15.98,15.99,148101.0,14.2564,14.2653,14.2475,14.2564,148101.0
2017-02-09 11:50:00,15.99,15.99,15.97,15.97,234063.0,14.2564,14.2564,14.2386,14.2386,234063.0
2017-02-09 11:55:00,15.97,15.98,15.97,15.98,105450.0,14.2386,14.2475,14.2386,14.2475,105450.0
2017-02-09 12:00:00,15.98,15.98,15.96,15.96,123306.0,14.2475,14.2475,14.2297,14.2297,123306.0
2017-02-09 12:05:00,15.96,15.97,15.95,15.95,196236.0,14.2297,14.2386,14.2208,14.2208,196236.0
2017-02-09 12:10:00,15.95,15.96,15.95,15.96,186972.0,14.2208,14.2297,14.2208,14.2297,186972.0
2017-02-09 12:15:00,15.96,15.96,15.95,15.96,146976.0,14.2297,14.2297,14.2208,14.2297,146976.0
2017-02-09 12:20:00,15.96,15.96,15.94,15.94,95712.0,14.2297,14.2297,14.2119,14.2119,95712.0
2017-02-09 12:25:00,15.94,15.95,15.93,15.94,131376.0,14.2119,14.2208,14.2029,14.2119,131376.0
2017-02-09 12:30:00,15.94,15.94,15.93,15.94,120924.0,14.2119,14.2119,14.2029,14.2119,120924.0
2017-02-09 12:35:00,15.94,15.96,15.93,15.96,95136.0,14.2119,14.2297,14.2029,14.2297,95136.0
2017-02-09 12:40:00,15.96,15.99,15.95,15.99,122505.0,14.2297,14.2564,14.2208,14.2564,122505.0
2017-02-09 12:45:00,15.99,15.99,15.96,15.96,102540.0,14.2564,14.2564,14.2297,14.2297,102540.0
2017-02-09 12:50:00,15.97,15.97,15.95,15.97,68163.0,14.2386,14.2386,14.2208,14.2386,68163.0
2017-02-09 12:55:00,15.97,15.97,15.96,15.97,88644.0,14.2386,14.2386,14.2297,14.2386,88644.0
2017-02-09 13:00:00,15.97,15.98,15.96,15.97,97533.0,14.2386,14.2475,14.2297,14.2386,97533.0
2017-02-09 13:05:00,15.97,15.97,15.95,15.96,95649.0,14.2386,14.2386,14.2208,14.2297,95649.0
2017-02-09 13:10:00,15.96,15.97,15.95,15.96,78669.0,14.2297,14.2386,14.2208,14.2297,78669.0
2017-02-09 13:15:00,15.95,15.97,15.95,15.96,59400.0,14.2208,14.2386,14.2208,14.2297,59400.0
2017-02-09 13:20:00,15.96,15.96,15.95,15.95,104964.0,14.2297,14.2297,14.2208,14.2208,104964.0
2017-02-09 13:25:00,15.95,15.96,15.95,15.96,86511.0,14.2208,14.2297,14.2208,14.2297,86511.0
2017-02-09 13:30:00,15.96,15.97,15.95,15.96,71403.0,14.2297,14.2386,14.2208,14.2297,71403.0
2017-02-09 13:35:00,15.96,15.97,15.95,15.95,73278.0,14.2297,14.2386,14.2208,14.2208,73278.0
2017-02-09 13:40:00,15.95,15.96,15.95,15.95,116400.0,14.2208,14.2297,14.2208,14.2208,116400.0
2017-02-09 13:45:00,15.95,15.96,15.94,15.95,117765.0,14.2208,14.2297,14.2119,14.2208,117765.0
2017-02-09 13:50:00,15.95,15.96,15.95,15.96,119268.0,14.2208,14.2297,14.2208,14.2297,119268.0
2017-02-09 13:55:00,15.96,15.97,15.96,15.96,89118.0,14.2297,14.2386,14.2297,14.2297,89118.0
2017-02-09 14:00:00,15.96,15.97,15.95,15.95,202440.0,14.2297,14.2386,14.2208,14.2208,202440.0
2017-02-09 14:05:00,15.95,15.97,15.95,15.97,134805.0,14.2208,14.2386,14.2208,14.2386,134805.0
2017-02-09 14:10:00,15.97,15.97,15.96,15.97,84900.0,14.2386,14.2386,14.2297,14.2386,84900.0
2017-02-09 14:15:00,15.97,15.97,15.95,15.95,86685.0,14.2386,14.2386,14.2208,14.2208,86685.0
2017-02-09 14:20:00,15.95,15.97,15.95,15.96,98253.0,14.2208,14.2386,14.2208,14.2297,98253.0
2017-02-09 14:25:00,15.97,15.98,15.96,15.96,99258.0,14.2386,14.2475,14.2297,14.2297,99258.0
2017-02-09 14:30:00,15.96,15.97,15.96,15.96,71736.0,14.2297,14.2386,14.2297,14.2297,71736.0
2017-02-09 14:35:00,15.96,15.97,15.95,15.96,201984.0,14.2297,14.2386,14.2208,14.2297,201984.0
2017-02-09 14:40:00,15.96,15.96,15.95,15.95,129939.0,14.2297,14.2297,14.2208,14.2208,129939.0
2017-02-09 14:45:00,15.95,15.95,15.93,15.93,200499.0,14.2208,14.2208,14.2029,14.2029,200499.0
2017-02-09 14:50:00,15.93,15.93,15.93,15.93,111687.0,14.2029,14.2029,14.2029,14.2029,111687.0
2017-02-09 14:55:00,15.93,15.93,15.92,15.92,217857.0,14.2029,14.2029,14.194,14.194,217857.0
2017-02-09 15:00:00,15.92,15.93,15.9,15.9,240759.0,14.194,14.2029,14.1762,14.1762,240759.0
2017-02-09 15:05:00,15.91,15.91,15.9,15.9,95802.0,14.1851,14.1851,14.1762,14.1762,95802.0
2017-02-09 15:10:00,15.9,15.9,15.89,15.89,82149.0,14.1762,14.1762,14.1673,14.1673,82149.0
2017-02-09 15:15:00,15.89,15.9,15.89,15.89,160932.0,14.1673,14.1762,14.1673,14.1673,160932.0
2017-02-09 15:20:00,15.89,15.89,15.87,15.87,222117.0,14.1673,14.1673,14.1494,14.1494,222117.0
2017-02-09 15:25:00,15.87,15.88,15.87,15.87,168489.0,14.1494,14.1584,14.1494,14.1494,168489.0
2017-02-09 15:30:00,15.87,15.87,15.86,15.86,203199.0,14.1494,14.1494,14.1405,14.1405,203199.0
2017-02-09 15:35:00,15.86,15.89,15.86,15.89,604470.0,14.1405,14.1673,14.1405,14.1673,604470.0
2017-02-09 15:40:00,15.89,15.9,15.89,15.89,146676.0,14.1673,14.1762,14.1673,14.1673,146676.0
2017-02-09 15:45:00,15.9,15.9,15.88,15.9,240201.0,14.1762,14.1762,14.1584,14.1762,240201.0
2017-02-09 15:50:00,15.9,15.92,15.89,15.92,646173.0,14.1762,14.194,14.1673,14.194,646173.0
2017-02-09 15:55:00,15.92,15.93,15.91,15.92,1458096.0,14.194,14.2029,14.1851,14.194,1458096.0
2017-02-10 09:30:00,16.17,16.22,16.11,16.14,1375371.0,14.4169,14.4615,14.3634,14.3902,1375371.0
2017-02-10 09:35:00,16.14,16.17,16.07,16.07,582360.0,14.3902,14.4169,14.3278,14.3278,582360.0
2017-02-10 09:40:00,16.07,16.07,15.97,16.06,460656.0,14.3278,14.3278,14.2386,14.3188,460656.0
2017-02-10 09:45:00,16.06,16.08,15.91,15.92,752814.0,14.3188,14.3367,14.1851,14.194,752814.0
2017-02-10 09:50:00,15.92,15.98,15.92,15.97,788160.0,14.194,14.2475,14.194,14.2386,788160.0
2017-02-10 09:55:00,15.98,16.01,15.93,15.98,478449.0,14.2475,14.2743,14.2029,14.2475,478449.0
2017-02-10 10:00:00,15.98,15.99,15.95,15.99,2610543.0,14.2475,14.2564,14.2208,14.2564,2610543.0
2017-02-10 10:05:00,15.99,16.01,15.98,16.0,417783.0,14.2564,14.2743,14.2475,14.2653,417783.0
2017-02-10 10:10:00,16.0,16.03,15.99,16.03,221952.0,14.2653,14.2921,14.2564,14.2921,221952.0
2017-02-10 10:15:00,16.03,16.03,16.0,16.01,411033.0,14.2921,14.2921,14.2653,14.2743,411033.0
2017-02-10 10:20:00,16.01,16.02,16.0,16.02,239736.0,14.2743,14.2832,14.2653,14.2832,239736.0
2017-02-10 10:25:00,16.02,16.06,16.02,16.05,404178.0,14.2832,14.3188,14.2832,14.3099,404178.0
2017-02-10 10:30:00,16.06,16.11,16.0,16.11,892191.0,14.3188,14.3634,14.2653,14.3634,892191.0
2017-02-10 10:35:00,16.11,16.13,16.06,16.09,758292.0,14.3634,14.3813,14.3188,14.3456,758292.0
2017-02-10 10:40:00,16.1,16.11,16.08,16.1,293442.0,14.3545,14.3634,14.3367,14.3545,293442.0
2017-02-10 10:45:00,16.1,16.1,16.08,16.09,291567.0,14.3545,14.3545,14.3367,14.3456,291567.0
2017-02-10 10:50:00,16.09,16.09,16.05,16.07,264690.0,14.3456,14.3456,14.3099,14.3278,264690.0
2017-02-10 10:55:00,16.07,16.14,16.07,16.12,207714.0,14.3278,14.3902,14.3278,14.3723,207714.0
2017-02-10 11:00:00,16.12,16.12,16.1,16.1,125448.0,14.3723,14.3723,14.3545,14.3545,125448.0
2017-02-10 11:05:00,16.11,16.13,16.09,16.11,325455.0,14.3634,14.3813,14.3456,14.3634,325455.0
2017-02-10 11:10:00,16.11,16.12,16.09,16.1,754719.0,14.3634,14.3723,14.3456,14.3545,754719.0
2017-02-10 11:15:00,16.1,16.12,16.09,16.12,456270.0,14.3545,14.3723,14.3456,14.3723,456270.0
2017-02-10 11:20:00,16.12,16.16,16.12,16.15,196893.0,14.3723,14.408,14.3723,14.3991,196893.0
2017-02-10 11:25:00,16.15,16.16,16.15,16.16,239406.0,14.3991,14.408,14.3991,14.408,239406.0
2017-02-10 11:30:00,16.16,16.2,16.15,16.16,565452.0,14.408,14.4437,14.3991,14.408,565452.0
2017-02-10 11:35:00,16.16,16.17,16.12,16.12,179739.0,14.408,14.4169,14.3723,14.3723,179739.0
2017-02-10 11:40:00,16.13,16.15,16.13,16.14,116925.0,14.3813,14.3991,14.3813,14.3902,116925.0
2017-02-10 11:45:00,16.14,16.15,16.12,16.14,111738.0,14.3902,14.3991,14.3723,14.3902,111738.0
2017-02-10 11:50:00,16.14,16.15,16.13,16.14,88689.0,14.3902,14.3991,14.3813,14.3902,88689.0
2017-02-10 11:55:00,16.14,16.15,16.13,16.14,113700.0,14.3902,14.3991,14.3813,14.3902,113700.0
2017-02-10 12:00:00,16.14,16.14,16.12,16.12,62298.0,14.3902,14.3902,14.3723,14.3723,62298.0
2017-02-10 12:05:00,16.12,16.13,16.12,16.13,67185.0,14.3723,14.3813,14.3723,14.3813,67185.0
2017-02-10 12:10:00,16.13,16.14,16.12,16.14,124878.0,14.3813,14.3902,14.3723,14.3902,124878.0
2017-02-10 12:15:00,16.14,16.16,16.13,16.16,103644.0,14.3902,14.408,14.3813,14.408,103644.0
2017-02-10 12:20:00,16.16,16.16,16.15,16.16,84009.0,14.408,14.408,14.3991,14.408,84009.0
2017-02-10 12:25:00,16.16,16.16,16.15,16.15,79266.0,14.408,14.408,14.3991,14.3991,79266.0
2017-02-10 12:30:00,16.15,16.31,16.15,16.16,2446806.0,14.3991,14.5417,14.3991,14.408,2446806.0
2017-02-10 12:35:00,16.16,16.18,16.14,16.15,529497.0,14.408,14.4258,14.3902,14.3991,529497.0
2017-02-10 12:40:00,16.15,16.16,16.12,16.14,565449.0,14.3991,14.408,14.3723,14.3902,565449.0
2017-02-10 12:45:00,16.14,16.15,16.09,16.1,394563.0,14.3902,14.3991,14.3456,14.3545,394563.0
2017-02-10 12:50:00,16.1,16.11,16.08,16.08,323457.0,14.3545,14.3634,14.3367,14.3367,323457.0
2017-02-10 12:55:00,16.08,16.09,16.06,16.06,352119.0,14.3367,14.3456,14.3188,14.3188,352119.0
2017-02-10 13:00:00,16.06,16.07,16.04,16.05,224766.0,14.3188,14.3278,14.301,14.3099,224766.0
2017-02-10 13:05:00,16.05,16.06,16.03,16.06,309279.0,14.3099,14.3188,14.2921,14.3188,309279.0
2017-02-10 13:10:00,16.06,16.06,16.04,16.05,312090.0,14.3188,14.3188,14.301,14.3099,312090.0
2017-02-10 13:15:00,16.05,16.06,16.03,16.05,486180.0,14.3099,14.3188,14.2921,14.3099,486180.0
2017-02-10 13:20:00,16.05,16.05,16.03,16.04,267180.0,14.3099,14.3099,14.2921,14.301,267180.0
2017-02-10 13:25:00,16.04,16.05,16.01,16.02,271014.0,14.301,14.3099,14.2743,14.2832,271014.0
2017-02-10 13:30:00,16.02,16.03,16.0,16.01,285582.0,14.2832,14.2921,14.2653,14.2743,285582.0
2017-02-10 13:35:00,16.01,16.01,15.98,16.0,744579.0,14.2743,14.2743,14.2475,14.2653,744579.0
2017-02-10 13:40:00,16.0,16.02,15.99,16.01,499752.0,14.2653,14.2832,14.2564,14.2743,499752.0
2017-02-10 13:45:00,16.01,16.03,16.01,16.02,224379.0,14.2743,14.2921,14.2743,14.2832,224379.0
2017-02-10 13:50:00,16.02,16.03,16.02,16.02,127137.0,14.2832,14.2921,14.2832,14.2832,127137.0
2017-02-10 13:55:00,16.02,16.02,16.0,16.01,239970.0,14.2832,14.2832,14.2653,14.2743,239970.0
2017-02-10 14:00:00,16.01,16.02,16.0,16.01,270843.0,14.2743,14.2832,14.2653,14.2743,270843.0
2017-02-10 14:05:00,16.01,16.01,16.0,16.01,228438.0,14.2743,14.2743,14.2653,14.2743,228438.0
2017-02-10 14:10:00,16.01,16.02,16.0,16.0,180447.0,14.2743,14.2832,14.2653,14.2653,180447.0
2017-02-10 14:15:00,16.0,16.01,15.99,16.0,167139.0,14.2653,14.2743,14.2564,14.2653,167139.0
2017-02-10 14:20:00,16.0,16.01,15.99,16.0,918165.0,14.2653,14.2743,14.2564,14.2653,918165.0
2017-02-10 14:25:00,16.0,16.01,15.99,16.0,126642.0,14.2653,14.2743,14.2564,14.2653,126642.0
2017-02-10 14:30:00,16.0,16.01,15.82,15.96,2903556.0,14.2653,14.2743,14.1049,14.2297,2903556.0
2017-02-10 14:35:00,15.96,15.97,15.8,15.89,2336358.0,14.2297,14.2386,14.087,14.1673,2336358.0
2017-02-10 14:40:00,15.89,15.93,15.87,15.92,711045.0,14.1673,14.2029,14.1494,14.194,711045.0
2017-02-10 14:45:00,15.92,15.93,15.88,15.9,463146.0,14.194,14.2029,14.1584,14.1762,463146.0
2017-02-10 14:50:00,15.89,15.91,15.88,15.9,828168.0,14.1673,14.1851,14.1584,14.1762,828168.0
2017-02-10 14:55:00,15.9,15.9,15.82,15.86,1308090.0,14.1762,14.1762,14.1049,14.1405,1308090.0
2017-02-10 15:00:00,15.86,15.89,15.86,15.88,1091691.0,14.1405,14.1673,14.1405,14.1584,1091691.0
2017-02-10 15:05:00,15.88,15.9,15.83,15.84,1069410.0,14.1584,14.1762,14.1138,14.1227,1069410.0
2017-02-10 15:10:00,15.84,15.88,15.84,15.85,720177.0,14.1227,14.1584,14.1227,14.1316,720177.0
2017-02-10 15:15:00,15.85,15.87,15.84,15.85,686910.0,14.1316,14.1494,14.1227,14.1316,686910.0
2017-02-10 15:20:00,15.85,15.88,15.84,15.88,878628.0,14.1316,14.1584,14.1227,14.1584,878628.0
2017-02-10 15:25:00,15.88,15.89,15.87,15.88,519942.0,14.1584,14.1673,14.1494,14.1584,519942.0
2017-02-10 15:30:00,15.88,15.9,15.87,15.89,390666.0,14.1584,14.1762,14.1494,14.1673,390666.0
2017-02-10 15:35:00,15.89,15.92,15.89,15.92,710382.0,14.1673,14.194,14.1673,14.194,710382.0
2017-02-10 15:40:00,15.92,15.94,15.9,15.9,995985.0,14.194,14.2119,14.1762,14.1762,995985.0
2017-02-10 15:45:00,15.9,15.9,15.87,15.88,809115.0,14.1762,14.1762,14.1494,14.1584,809115.0
2017-02-10 15:50:00,15.88,15.91,15.87,15.9,925128.0,14.1584,14.1851,14.1494,14.1762,925128.0
2017-02-10 15:55:00,15.9,15.94,15.9,15.92,1726074.0,14.1762,14.2119,14.1762,14.194,1726074.0
2017-02-13 09:30:00,16.04,16.06,15.95,16.04,386970.0,14.301,14.3188,14.2208,14.301,386970.0
2017-02-13 09:35:00,16.04,16.11,16.02,16.09,218904.0,14.301,14.3634,14.2832,14.3456,218904.0
2017-02-13 09:40:00,16.09,16.12,16.07,16.12,295992.0,14.3456,14.3723,14.3278,14.3723,295992.0
2017-02-13 09:45:00,16.12,16.15,16.1,16.15,511848.0,14.3723,14.3991,14.3545,14.3991,511848.0
2017-02-13 09:50:00,16.15,16.15,16.09,16.09,271602.0,14.3991,14.3991,14.3456,14.3456,271602.0
2017-02-13 09:55:00,16.09,16.11,16.08,16.09,147180.0,14.3456,14.3634,14.3367,14.3456,147180.0
2017-02-13 10:00:00,16.09,16.1,16.07,16.1,186945.0,14.3456,14.3545,14.3278,14.3545,186945.0
2017-02-13 10:05:00,16.1,16.11,16.1,16.11,179508.0,14.3545,14.3634,14.3545,14.3634,179508.0
2017-02-13 10:10:00,16.11,16.12,16.03,16.05,292761.0,14.3634,14.3723,14.2921,14.3099,292761.0
2017-02-13 10:15:00,16.06,16.1,16.06,16.09,143073.0,14.3188,14.3545,14.3188,14.3456,143073.0
2017-02-13 10:20:00,16.09,16.1,16.07,16.09,132738.0,14.3456,14.3545,14.3278,14.3456,132738.0
2017-02-13 10:25:00,16.09,16.1,16.08,16.1,142326.0,14.3456,14.3545,14.3367,14.3545,142326.0
2017-02-13 10:30:00,16.1,16.14,16.09,16.14,166812.0,14.3545,14.3902,14.3456,14.3902,166812.0
2017-02-13 10:35:00,16.13,16.13,16.09,16.11,261243.0,14.3813,14.3813,14.3456,14.3634,261243.0
2017-02-13 10:40:00,16.11,16.14,16.11,16.13,222543.0,14.3634,14.3902,14.3634,14.3813,222543.0
2017-02-13 10:45:00,16.13,16.15,16.12,16.14,162603.0,14.3813,14.3991,14.3723,14.3902,162603.0
2017-02-13 10:50:00,16.14,16.14,16.09,16.1,255543.0,14.3902,14.3902,14.3456,14.3545,255543.0
2017-02-13 10:55:00,16.09,16.11,16.09,16.1,164814.0,14.3456,14.3634,14.3456,14.3545,164814.0
2017-02-13 11:00:00,16.1,16.11,16.1,16.1,89175.0,14.3545,14.3634,14.3545,14.3545,89175.0
2017-02-13 11:05:00,16.1,16.1,16.07,16.08,135039.0,14.3545,14.3545,14.3278,14.3367,135039.0
2017-02-13 11:10:00,16.08,16.09,16.06,16.07,129933.0,14.3367,14.3456,14.3188,14.3278,129933.0
2017-02-13 11:15:00,16.07,16.08,16.02,16.03,179775.0,14.3278,14.3367,14.2832,14.2921,179775.0
2017-02-13 11:20:00,16.03,16.03,16.01,16.03,192630.0,14.2921,14.2921,14.2743,14.2921,192630.0
2017-02-13 11:25:00,16.03,16.04,16.02,16.02,153924.0,14.2921,14.301,14.2832,14.2832,153924.0
2017-02-13 11:30:00,16.02,16.02,15.99,15.99,187326.0,14.2832,14.2832,14.2564,14.2564,187326.0
2017-02-13 11:35:00,15.99,15.99,15.97,15.98,145620.0,14.2564,14.2564,14.2386,14.2475,145620.0
2017-02-13 11:40:00,15.98,15.98,15.95,15.96,255498.0,14.2475,14.2475,14.2208,14.2297,255498.0
2017-02-13 11:45:00,15.96,15.98,15.96,15.97,185157.0,14.2297,14.2475,14.2297,14.2386,185157.0
2017-02-13 11:50:00,15.97,16.0,15.97,16.0,124848.0,14.2386,14.2653,14.2386,14.2653,124848.0
2017-02-13 11:55:00,16.0,16.01,15.99,16.0,104571.0,14.2653,14.2743,14.2564,14.2653,104571.0
2017-02-13 12:00:00,16.0,16.0,15.98,15.99,77136.0,14.2653,14.2653,14.2475,14.2564,77136.0
2017-02-13 12:05:00,15.99,16.02,15.99,16.02,87204.0,14.2564,14.2832,14.2564,14.2832,87204.0
2017-02-13 12:10:00,16.02,16.03,16.01,16.02,165666.0,14.2832,14.2921,14.2743,14.2832,165666.0
2017-02-13 12:15:00,16.02,16.03,16.0,16.02,421656.0,14.2832,14.2921,14.2653,14.2832,421656.0
2017-02-13 12:20:00,16.02,16.03,16.01,16.02,69519.0,14.2832,14.2921,14.2743,14.2832,69519.0
2017-02-13 12:25:00,16.02,16.02,16.01,16.01,58038.0,14.2832,14.2832,14.2743,14.2743,58038.0
2017-02-13 12:30:00,16.01,16.02,16.01,16.02,142269.0,14.2743,14.2832,14.2743,14.2832,142269.0
2017-02-13 12:35:00,16.02,16.03,16.02,16.02,86499.0,14.2832,14.2921,14.2832,14.2832,86499.0
2017-02-13 12:40:00,16.02,16.03,16.0,16.01,90990.0,14.2832,14.2921,14.2653,14.2743,90990.0
2017-02-13 12:45:00,16.01,16.02,16.01,16.01,83766.0,14.2743,14.2832,14.2743,14.2743,83766.0
2017-02-13 12:50:00,16.01,16.02,16.01,16.02,98895.0,14.2743,14.2832,14.2743,14.2832,98895.0
2017-02-13 12:55:00,16.02,16.02,16.0,16.01,164481.0,14.2832,14.2832,14.2653,14.2743,164481.0
2017-02-13 13:00:00,16.01,16.02,16.0,16.01,150507.0,14.2743,14.2832,14.2653,14.2743,150507.0
2017-02-13 13:05:00,16.01,16.01,15.99,16.0,179256.0,14.2743,14.2743,14.2564,14.2653,179256.0
2017-02-13 13:10:00,16.0,16.01,16.0,16.0,100917.0,14.2653,14.2743,14.2653,14.2653,100917.0
2017-02-13 13:15:00,16.0,16.0,15.99,16.0,124980.0,14.2653,14.2653,14.2564,14.2653,124980.0
2017-02-13 13:20:00,16.0,16.01,16.0,16.0,106425.0,14.2653,14.2743,14.2653,14.2653,106425.0
2017-02-13 13:25:00,16.0,16.02,16.0,16.02,87990.0,14.2653,14.2832,14.2653,14.2832,87990.0
2017-02-13 13:30:00,16.02,16.02,16.01,16.01,165339.0,14.2832,14.2832,14.2743,14.2743,165339.0
2017-02-13 13:35:00,16.02,16.02,16.0,16.0,136404.0,14.2832,14.2832,14.2653,14.2653,136404.0
2017-02-13 13:40:00,16.0,16.01,16.0,16.0,116274.0,14.2653,14.2743,14.2653,14.2653,116274.0
2017-02-13 13:45:00,16.0,16.0,16.0,16.0,287574.0,14.2653,14.2653,14.2653,14.2653,287574.0
2017-02-13 13:50:00,16.0,16.0,15.99,16.0,458934.0,14.2653,14.2653,14.2564,14.2653,458934.0
2017-02-13 13:55:00,15.99,16.01,15.99,16.0,111927.0,14.2564,14.2743,14.2564,14.2653,111927.0
2017-02-13 14:00:00,16.0,16.0,15.98,15.99,123624.0,14.2653,14.2653,14.2475,14.2564,123624.0
2017-02-13 14:05:00,15.99,15.99,15.97,15.98,163035.0,14.2564,14.2564,14.2386,14.2475,163035.0
2017-02-13 14:10:00,15.98,15.99,15.98,15.98,138939.0,14.2475,14.2564,14.2475,14.2475,138939.0
2017-02-13 14:15:00,15.98,15.99,15.96,15.97,175809.0,14.2475,14.2564,14.2297,14.2386,175809.0
2017-02-13 14:20:00,15.96,15.97,15.95,15.96,85743.0,14.2297,14.2386,14.2208,14.2297,85743.0
2017-02-13 14:25:00,15.96,15.97,15.96,15.96,95277.0,14.2297,14.2386,14.2297,14.2297,95277.0
2017-02-13 14:30:00,15.96,15.96,15.95,15.95,124080.0,14.2297,14.2297,14.2208,14.2208,124080.0
2017-02-13 14:35:00,15.95,15.95,15.94,15.94,190152.0,14.2208,14.2208,14.2119,14.2119,190152.0
2017-02-13 14:40:00,15.95,15.95,15.93,15.94,144591.0,14.2208,14.2208,14.2029,14.2119,144591.0
2017-02-13 14:45:00,15.94,15.94,15.92,15.92,251139.0,14.2119,14.2119,14.194,14.194,251139.0
2017-02-13 14:50:00,15.93,15.94,15.92,15.93,246276.0,14.2029,14.2119,14.194,14.2029,246276.0
2017-02-13 14:55:00,15.93,15.93,15.92,15.92,135501.0,14.2029,14.2029,14.194,14.194,135501.0
2017-02-13 15:00:00,15.92,15.94,15.92,15.93,265395.0,14.194,14.2119,14.194,14.2029,265395.0
2017-02-13 15:05:00,15.93,15.95,15.93,15.95,143025.0,14.2029,14.2208,14.2029,14.2208,143025.0
2017-02-13 15:10:00,15.94,15.95,15.94,15.95,135282.0,14.2119,14.2208,14.2119,14.2208,135282.0
2017-02-13 15:15:00,15.95,15.95,15.94,15.95,100230.0,14.2208,14.2208,14.2119,14.2208,100230.0
2017-02-13 15:20:00,15.95,15.95,15.93,15.93,146340.0,14.2208,14.2208,14.2029,14.2029,146340.0
2017-02-13 15:25:00,15.93,15.93,15.92,15.92,221187.0,14.2029,14.2029,14.194,14.194,221187.0
2017-02-13 15:30:00,15.92,15.93,15.92,15.93,368244.0,14.194,14.2029,14.194,14.2029,368244.0
2017-02-13 15:35:00,15.93,15.95,15.93,15.95,485310.0,14.2029,14.2208,14.2029,14.2208,485310.0
2017-02-13 15:40:00,15.95,15.96,15.94,15.96,781863.0,14.2208,14.2297,14.2119,14.2297,781863.0
2017-02-13 15:45:00,15.96,16.01,15.96,16.01,484860.0,14.2297,14.2743,14.2297,14.2743,484860.0
2017-02-13 15:50:00,16.01,16.01,15.98,15.99,1008996.0,14.2743,14.2743,14.2475,14.2564,1008996.0
2017-02-13 15:55:00,15.99,15.99,15.96,15.97,1180116.0,14.2564,14.2564,14.2297,14.2386,1180116.0
2017-02-14 09:30:00,15.88,16.0,15.87,15.92,604653.0,14.1584,14.2653,14.1494,14.194,604653.0
2017-02-14 09:35:00,15.92,15.98,15.88,15.97,351606.0,14.194,14.2475,14.1584,14.2386,351606.0
2017-02-14 09:40:00,15.97,15.97,15.93,15.93,231054.0,14.2386,14.2386,14.2029,14.2029,231054.0
2017-02-14 09:45:00,15.93,15.95,15.91,15.91,238668.0,14.2029,14.2208,14.1851,14.1851,238668.0
2017-02-14 09:50:00,15.91,15.98,15.91,15.95,366462.0,14.1851,14.2475,14.1851,14.2208,366462.0
2017-02-14 09:55:00,15.95,15.96,15.94,15.96,281277.0,14.2208,14.2297,14.2119,14.2297,281277.0
2017-02-14 10:00:00,15.95,15.97,15.93,15.93,238131.0,14.2208,14.2386,14.2029,14.2029,238131.0
2017-02-14 10:05:00,15.93,15.97,15.93,15.97,239754.0,14.2029,14.2386,14.2029,14.2386,239754.0
2017-02-14 10:10:00,15.97,16.02,15.96,16.0,382881.0,14.2386,14.2832,14.2297,14.2653,382881.0
2017-02-14 10:15:00,16.0,16.02,15.97,15.97,202011.0,14.2653,14.2832,14.2386,14.2386,202011.0
2017-02-14 10:20:00,15.97,15.98,15.93,15.95,233634.0,14.2386,14.2475,14.2029,14.2208,233634.0
2017-02-14 10:25:00,15.95,15.98,15.95,15.98,94707.0,14.2208,14.2475,14.2208,14.2475,94707.0
2017-02-14 10:30:00,15.98,15.99,15.96,15.98,83562.0,14.2475,14.2564,14.2297,14.2475,83562.0
2017-02-14 10:35:00,15.97,15.97,15.92,15.95,176400.0,14.2386,14.2386,14.194,14.2208,176400.0
2017-02-14 10:40:00,15.96,15.96,15.92,15.92,80589.0,14.2297,14.2297,14.194,14.194,80589.0
2017-02-14 10:45:00,15.93,15.97,15.92,15.96,137574.0,14.2029,14.2386,14.194,14.2297,137574.0
2017-02-14 10:50:00,15.96,15.97,15.95,15.96,190917.0,14.2297,14.2386,14.2208,14.2297,190917.0
2017-02-14 10:55:00,15.96,15.98,15.96,15.97,180942.0,14.2297,14.2475,14.2297,14.2386,180942.0
2017-02-14 11:00:00,15.97,15.98,15.95,15.96,175923.0,14.2386,14.2475,14.2208,14.2297,175923.0
2017-02-14 11:05:00,15.96,15.96,15.91,15.93,153057.0,14.2297,14.2297,14.1851,14.2029,153057.0
2017-02-14 11:10:00,15.93,15.97,15.93,15.97,235428.0,14.2029,14.2386,14.2029,14.2386,235428.0
2017-02-14 11:15:00,15.97,15.98,15.97,15.98,120711.0,14.2386,14.2475,14.2386,14.2475,120711.0
2017-02-14 11:20:00,15.98,15.99,15.97,15.97,253191.0,14.2475,14.2564,14.2386,14.2386,253191.0
2017-02-14 11:25:00,15.97,15.98,15.96,15.97,187236.0,14.2386,14.2475,14.2297,14.2386,187236.0
2017-02-14 11:30:00,15.97,15.99,15.97,15.98,203865.0,14.2386,14.2564,14.2386,14.2475,203865.0
2017-02-14 11:35:00,15.98,15.98,15.94,15.94,131244.0,14.2475,14.2475,14.2119,14.2119,131244.0
2017-02-14 11:40:00,15.94,15.96,15.94,15.94,161988.0,14.2119,14.2297,14.2119,14.2119,161988.0
2017-02-14 11:45:00,15.94,15.95,15.93,15.94,178005.0,14.2119,14.2208,14.2029,14.2119,178005.0
2017-02-14 11:50:00,15.94,15.95,15.94,15.95,98559.0,14.2119,14.2208,14.2119,14.2208,98559.0
2017-02-14 11:55:00,15.95,15.97,15.94,15.97,250320.0,14.2208,14.2386,14.2119,14.2386,250320.0
2017-02-14 12:00:00,15.97,15.97,15.96,15.97,163407.0,14.2386,14.2386,14.2297,14.2386,163407.0
2017-02-14 12:05:00,15.97,15.98,15.97,15.97,97686.0,14.2386,14.2475,14.2386,14.2386,97686.0
2017-02-14 12:10:00,15.97,15.98,15.97,15.97,107610.0,14.2386,14.2475,14.2386,14.2386,107610.0
2017-02-14 12:15:00,15.98,15.98,15.97,15.98,205077.0,14.2475,14.2475,14.2386,14.2475,205077.0
2017-02-14 12:20:00,15.97,15.97,15.96,15.97,119226.0,14.2386,14.2386,14.2297,14.2386,119226.0
2017-02-14 12:25:00,15.97,15.97,15.97,15.97,91986.0,14.2386,14.2386,14.2386,14.2386,91986.0
2017-02-14 12:30:00,15.97,15.99,15.97,15.99,162510.0,14.2386,14.2564,14.2386,14.2564,162510.0
2017-02-14 12:35:00,15.99,15.99,15.97,15.98,177030.0,14.2564,14.2564,14.2386,14.2475,177030.0
2017-02-14 12:40:00,15.98,16.0,15.98,15.99,138828.0,14.2475,14.2653,14.2475,14.2564,138828.0
2017-02-14 12:45:00,15.99,15.99,15.99,15.99,41187.0,14.2564,14.2564,14.2564,14.2564,41187.0
2017-02-14 12:50:00,15.99,16.01,15.99,15.99,118200.0,14.2564,14.2743,14.2564,14.2564,118200.0
2017-02-14 12:55:00,16.0,16.0,15.99,15.99,117909.0,14.2653,14.2653,14.2564,14.2564,117909.0
2017-02-14 13:00:00,15.99,16.0,15.98,15.98,97701.0,14.2564,14.2653,14.2475,14.2475,97701.0
2017-02-14 13:05:00,15.98,16.02,15.98,16.01,125244.0,14.2475,14.2832,14.2475,14.2743,125244.0
2017-02-14 13:10:00,16.01,16.02,16.01,16.02,112656.0,14.2743,14.2832,14.2743,14.2832,112656.0
2017-02-14 13:15:00,16.02,16.02,16.01,16.01,101124.0,14.2832,14.2832,14.2743,14.2743,101124.0
2017-02-14 13:20:00,16.01,16.03,16.01,16.02,231441.0,14.2743,14.2921,14.2743,14.2832,231441.0
2017-02-14 13:25:00,16.02,16.02,16.01,16.02,209211.0,14.2832,14.2832,14.2743,14.2832,209211.0
2017-02-14 13:30:00,16.02,16.03,16.01,16.02,137229.0,14.2832,14.2921,14.2743,14.2832,137229.0
2017-02-14 13:35:00,16.01,16.03,16.01,16.02,69396.0,14.2743,14.2921,14.2743,14.2832,69396.0
2017-02-14 13:40:00,16.02,16.03,16.01,16.03,226281.0,14.2832,14.2921,14.2743,14.2921,226281.0
2017-02-14 13:45:00,16.03,16.04,16.02,16.04,263883.0,14.2921,14.301,14.2832,14.301,263883.0
2017-02-14 13:50:00,16.04,16.04,16.03,16.04,171426.0,14.301,14.301,14.2921,14.301,171426.0
2017-02-14 13:55:00,16.04,16.05,16.04,16.05,99219.0,14.301,14.3099,14.301,14.3099,99219.0
2017-02-14 14:00:00,16.04,16.06,16.04,16.06,83298.0,14.301,14.3188,14.301,14.3188,83298.0
2017-02-14 14:05:00,16.05,16.07,16.05,16.06,124323.0,14.3099,14.3278,14.3099,14.3188,124323.0
2017-02-14 14:10:00,16.06,16.07,16.06,16.06,105498.0,14.3188,14.3278,14.3188,14.3188,105498.0
2017-02-14 14:15:00,16.06,16.07,16.05,16.07,128586.0,14.3188,14.3278,14.3099,14.3278,128586.0
2017-02-14 14:20:00,16.07,16.07,16.03,16.03,250437.0,14.3278,14.3278,14.2921,14.2921,250437.0
2017-02-14 14:25:00,16.03,16.03,16.01,16.02,231795.0,14.2921,14.2921,14.2743,14.2832,231795.0
2017-02-14 14:30:00,16.01,16.02,15.99,16.0,282393.0,14.2743,14.2832,14.2564,14.2653,282393.0
2017-02-14 14:35:00,16.0,16.0,15.99,16.0,248052.0,14.2653,14.2653,14.2564,14.2653,248052.0
2017-02-14 14:40:00,16.0,16.0,15.99,16.0,214902.0,14.2653,14.2653,14.2564,14.2653,214902.0
2017-02-14 14:45:00,16.0,16.0,15.99,15.99,152622.0,14.2653,14.2653,14.2564,14.2564,152622.0
2017-02-14 14:50:00,15.99,15.99,15.97,15.98,178476.0,14.2564,14.2564,14.2386,14.2475,178476.0
2017-02-14 14:55:00,15.98,15.98,15.97,15.97,138462.0,14.2475,14.2475,14.2386,14.2386,138462.0
2017-02-14 15:00:00,15.97,16.0,15.97,15.99,281388.0,14.2386,14.2653,14.2386,14.2564,281388.0
2017-02-14 15:05:00,15.99,15.99,15.97,15.98,330390.0,14.2564,14.2564,14.2386,14.2475,330390.0
2017-02-14 15:10:00,15.98,15.98,15.97,15.98,91800.0,14.2475,14.2475,14.2386,14.2475,91800.0
2017-02-14 15:15:00,15.98,15.99,15.97,15.98,86604.0,14.2475,14.2564,14.2386,14.2475,86604.0
2017-02-14 15:20:00,15.98,15.98,15.96,15.97,130323.0,14.2475,14.2475,14.2297,14.2386,130323.0
2017-02-14 15:25:00,15.97,15.98,15.96,15.97,103017.0,14.2386,14.2475,14.2297,14.2386,103017.0
2017-02-14 15:30:00,15.97,15.98,15.96,15.96,188682.0,14.2386,14.2475,14.2297,14.2297,188682.0
2017-02-14 15:35:00,15.96,15.97,15.96,15.96,228792.0,14.2297,14.2386,14.2297,14.2297,228792.0
2017-02-14 15:40:00,15.96,15.97,15.96,15.96,281967.0,14.2297,14.2386,14.2297,14.2297,281967.0
2017-02-14 15:45:00,15.96,15.97,15.96,15.97,210873.0,14.2297,14.2386,14.2297,14.2386,210873.0
2017-02-14 15:50:00,15.97,16.0,15.97,15.99,850083.0,14.2386,14.2653,14.2386,14.2564,850083.0
2017-02-14 15:55:00,15.99,16.0,15.98,15.99,1616505.0,14.2564,14.2653,14.2475,14.2564,1616505.0
2017-02-15 09:30:00,15.69,15.73,15.59,15.73,1599531.0,13.989,14.0246,13.8998,14.0246,1599531.0
2017-02-15 09:35:00,15.72,15.8,15.59,15.77,1293615.0,14.0157,14.087,13.8998,14.0603,1293615.0
2017-02-15 09:40:00,15.77,15.8,15.72,15.72,751800.0,14.0603,14.087,14.0157,14.0157,751800.0
2017-02-15 09:45:00,15.72,15.77,15.71,15.75,585852.0,14.0157,14.0603,14.0068,14.0425,585852.0
2017-02-15 09:50:00,15.75,15.8,15.75,15.78,471918.0,14.0425,14.087,14.0425,14.0692,471918.0
2017-02-15 09:55:00,15.78,15.78,15.74,15.74,377598.0,14.0692,14.0692,14.0335,14.0335,377598.0
2017-02-15 10:00:00,15.74,15.76,15.72,15.74,342810.0,14.0335,14.0514,14.0157,14.0335,342810.0
2017-02-15 10:05:00,15.74,15.76,15.71,15.72,291882.0,14.0335,14.0514,14.0068,14.0157,291882.0
2017-02-15 10:10:00,15.72,15.72,15.68,15.7,458073.0,14.0157,14.0157,13.98,13.9979,458073.0
2017-02-15 10:15:00,15.7,15.77,15.69,15.76,399264.0,13.9979,14.0603,13.989,14.0514,399264.0
2017-02-15 10:20:00,15.76,15.78,15.74,15.75,151635.0,14.0514,14.0692,14.0335,14.0425,151635.0
2017-02-15 10:25:00,15.75,15.79,15.75,15.79,161484.0,14.0425,14.0781,14.0425,14.0781,161484.0
2017-02-15 10:30:00,15.79,15.81,15.78,15.8,245301.0,14.0781,14.0959,14.0692,14.087,245301.0
2017-02-15 10:35:00,15.8,15.83,15.8,15.82,389097.0,14.087,14.1138,14.087,14.1049,389097.0
2017-02-15 10:40:00,15.82,15.82,15.8,15.81,247200.0,14.1049,14.1049,14.087,14.0959,247200.0
2017-02-15 10:45:00,15.81,15.88,15.81,15.88,341853.0,14.0959,14.1584,14.0959,14.1584,341853.0
2017-02-15 10:50:00,15.88,15.89,15.84,15.85,357549.0,14.1584,14.1673,14.1227,14.1316,357549.0
2017-02-15 10:55:00,15.85,15.89,15.85,15.88,344409.0,14.1316,14.1673,14.1316,14.1584,344409.0
2017-02-15 11:00:00,15.88,15.89,15.86,15.88,270486.0,14.1584,14.1673,14.1405,14.1584,270486.0
2017-02-15 11:05:00,15.88,15.91,15.88,15.91,216306.0,14.1584,14.1851,14.1584,14.1851,216306.0
2017-02-15 11:10:00,15.91,15.92,15.9,15.91,236448.0,14.1851,14.194,14.1762,14.1851,236448.0
2017-02-15 11:15:00,15.91,15.92,15.85,15.86,704130.0,14.1851,14.194,14.1316,14.1405,704130.0
2017-02-15 11:20:00,15.86,15.93,15.86,15.93,777579.0,14.1405,14.2029,14.1405,14.2029,777579.0
2017-02-15 11:25:00,15.92,15.93,15.91,15.92,236055.0,14.194,14.2029,14.1851,14.194,236055.0
2017-02-15 11:30:00,15.92,15.92,15.87,15.9,631314.0,14.194,14.194,14.1494,14.1762,631314.0
2017-02-15 11:35:00,15.9,15.94,15.89,15.93,1099632.0,14.1762,14.2119,14.1673,14.2029,1099632.0
2017-02-15 11:40:00,15.94,15.94,15.91,15.91,190260.0,14.2119,14.2119,14.1851,14.1851,190260.0
2017-02-15 11:45:00,15.91,15.92,15.91,15.91,72933.0,14.1851,14.194,14.1851,14.1851,72933.0
2017-02-15 11:50:00,15.92,15.92,15.88,15.88,256767.0,14.194,14.194,14.1584,14.1584,256767.0
2017-02-15 11:55:00,15.88,15.9,15.87,15.89,336339.0,14.1584,14.1762,14.1494,14.1673,336339.0
2017-02-15 12:00:00,15.89,15.92,15.89,15.92,211287.0,14.1673,14.194,14.1673,14.194,211287.0
2017-02-15 12:05:00,15.92,15.92,15.91,15.92,105765.0,14.194,14.194,14.1851,14.194,105765.0
2017-02-15 12:10:00,15.92,15.92,15.91,15.92,95433.0,14.194,14.194,14.1851,14.194,95433.0
2017-02-15 12:15:00,15.92,15.93,15.91,15.93,103059.0,14.194,14.2029,14.1851,14.2029,103059.0
2017-02-15 12:20:00,15.93,15.93,15.92,15.93,118269.0,14.2029,14.2029,14.194,14.2029,118269.0
2017-02-15 12:25:00,15.93,15.95,15.92,15.94,161022.0,14.2029,14.2208,14.194,14.2119,161022.0
2017-02-15 12:30:00,15.94,15.94,15.91,15.92,142059.0,14.2119,14.2119,14.1851,14.194,142059.0
2017-02-15 12:35:00,15.92,15.93,15.92,15.92,75207.0,14.194,14.2029,14.194,14.194,75207.0
2017-02-15 12:40:00,15.92,15.93,15.91,15.91,412860.0,14.194,14.2029,14.1851,14.1851,412860.0
2017-02-15 12:45:00,15.91,15.91,15.88,15.88,159246.0,14.1851,14.1851,14.1584,14.1584,159246.0
2017-02-15 12:50:00,15.88,15.88,15.86,15.88,316761.0,14.1584,14.1584,14.1405,14.1584,316761.0
2017-02-15 12:55:00,15.88,15.88,15.86,15.86,175719.0,14.1584,14.1584,14.1405,14.1405,175719.0
2017-02-15 13:00:00,15.86,15.88,15.86,15.87,213174.0,14.1405,14.1584,14.1405,14.1494,213174.0
2017-02-15 13:05:00,15.87,15.87,15.86,15.86,143238.0,14.1494,14.1494,14.1405,14.1405,143238.0
2017-02-15 13:10:00,15.86,15.86,15.82,15.82,362142.0,14.1405,14.1405,14.1049,14.1049,362142.0
2017-02-15 13:15:00,15.83,15.85,15.82,15.84,137100.0,14.1138,14.1316,14.1049,14.1227,137100.0
2017-02-15 13:20:00,15.84,15.84,15.82,15.84,173544.0,14.1227,14.1227,14.1049,14.1227,173544.0
2017-02-15 13:25:00,15.84,15.85,15.84,15.85,74835.0,14.1227,14.1316,14.1227,14.1316,74835.0
2017-02-15 13:30:00,15.85,15.86,15.84,15.86,337203.0,14.1316,14.1405,14.1227,14.1405,337203.0
2017-02-15 13:35:00,15.86,15.87,15.86,15.86,100770.0,14.1405,14.1494,14.1405,14.1405,100770.0
2017-02-15 13:40:00,15.86,15.87,15.86,15.86,175584.0,14.1405,14.1494,14.1405,14.1405,175584.0
2017-02-15 13:45:00,15.86,15.87,15.86,15.87,594330.0,14.1405,14.1494,14.1405,14.1494,594330.0
2017-02-15 13:50:00,15.86,15.87,15.84,15.86,493749.0,14.1405,14.1494,14.1227,14.1405,493749.0
2017-02-15 13:55:00,15.87,15.87,15.86,15.86,687804.0,14.1494,14.1494,14.1405,14.1405,687804.0
2017-02-15 14:00:00,15.87,15.87,15.86,15.86,484161.0,14.1494,14.1494,14.1405,14.1405,484161.0
2017-02-15 14:05:00,15.86,15.87,15.83,15.84,395409.0,14.1405,14.1494,14.1138,14.1227,395409.0
2017-02-15 14:10:00,15.84,15.84,15.81,15.82,345585.0,14.1227,14.1227,14.0959,14.1049,345585.0
2017-02-15 14:15:00,15.82,15.82,15.81,15.82,256230.0,14.1049,14.1049,14.0959,14.1049,256230.0
2017-02-15 14:20:00,15.82,15.82,15.73,15.77,791163.0,14.1049,14.1049,14.0246,14.0603,791163.0
2017-02-15 14:25:00,15.77,15.8,15.76,15.8,388221.0,14.0603,14.087,14.0514,14.087,388221.0
2017-02-15 14:30:00,15.8,15.8,15.78,15.8,320052.0,14.087,14.087,14.0692,14.087,320052.0
2017-02-15 14:35:00,15.8,15.81,15.79,15.8,280707.0,14.087,14.0959,14.0781,14.087,280707.0
2017-02-15 14:40:00,15.8,15.81,15.79,15.8,153549.0,14.087,14.0959,14.0781,14.087,153549.0
2017-02-15 14:45:00,15.8,15.84,15.78,15.83,703986.0,14.087,14.1227,14.0692,14.1138,703986.0
2017-02-15 14:50:00,15.83,15.83,15.82,15.83,221028.0,14.1138,14.1138,14.1049,14.1138,221028.0
2017-02-15 14:55:00,15.83,15.84,15.82,15.84,274281.0,14.1138,14.1227,14.1049,14.1227,274281.0
2017-02-15 15:00:00,15.84,15.86,15.84,15.84,197589.0,14.1227,14.1405,14.1227,14.1227,197589.0
2017-02-15 15:05:00,15.85,15.86,15.84,15.85,252672.0,14.1316,14.1405,14.1227,14.1316,252672.0
2017-02-15 15:10:00,15.85,15.86,15.84,15.86,263202.0,14.1316,14.1405,14.1227,14.1405,263202.0
2017-02-15 15:15:00,15.86,15.87,15.84,15.85,239919.0,14.1405,14.1494,14.1227,14.1316,239919.0
2017-02-15 15:20:00,15.85,15.86,15.84,15.85,283632.0,14.1316,14.1405,14.1227,14.1316,283632.0
2017-02-15 15:25:00,15.85,15.86,15.83,15.83,270738.0,14.1316,14.1405,14.1138,14.1138,270738.0
2017-02-15 15:30:00,15.83,15.84,15.82,15.82,290016.0,14.1138,14.1227,14.1049,14.1049,290016.0
2017-02-15 15:35:00,15.82,15.83,15.81,15.82,562089.0,14.1049,14.1138,14.0959,14.1049,562089.0
2017-02-15 15:40:00,15.82,15.83,15.82,15.82,253371.0,14.1049,14.1138,14.1049,14.1049,253371.0
2017-02-15 15:45:00,15.82,15.82,15.8,15.8,605109.0,14.1049,14.1049,14.087,14.087,605109.0
2017-02-15 15:50:00,15.8,15.81,15.79,15.79,1508274.0,14.087,14.0959,14.0781,14.0781,1508274.0
2017-02-15 15:55:00,15.8,15.8,15.77,15.78,3106284.0,14.087,14.087,14.0603,14.0692,3106284.0
2017-02-16 09:30:00,15.84,15.85,15.78,15.85,736938.0,14.1227,14.1316,14.0692,14.1316,736938.0
2017-02-16 09:35:00,15.85,15.87,15.82,15.86,1191069.0,14.1316,14.1494,14.1049,14.1405,1191069.0
2017-02-16 09:40:00,15.86,15.86,15.84,15.85,436224.0,14.1405,14.1405,14.1227,14.1316,436224.0
2017-02-16 09:45:00,15.85,15.85,15.82,15.83,263625.0,14.1316,14.1316,14.1049,14.1138,263625.0
2017-02-16 09:50:00,15.82,15.82,15.76,15.8,304407.0,14.1049,14.1049,14.0514,14.087,304407.0
2017-02-16 09:55:00,15.8,15.81,15.76,15.76,242253.0,14.087,14.0959,14.0514,14.0514,242253.0
2017-02-16 10:00:00,15.76,15.76,15.62,15.63,1104789.0,14.0514,14.0514,13.9265,13.9355,1104789.0
2017-02-16 10:05:00,15.63,15.63,15.5,15.52,2181510.0,13.9355,13.9355,13.8196,13.8374,2181510.0
2017-02-16 10:10:00,15.52,15.59,15.51,15.57,779112.0,13.8374,13.8998,13.8285,13.882,779112.0
2017-02-16 10:15:00,15.56,15.58,15.52,15.53,480771.0,13.8731,13.8909,13.8374,13.8463,480771.0
2017-02-16 10:20:00,15.53,15.56,15.51,15.52,560034.0,13.8463,13.8731,13.8285,13.8374,560034.0
2017-02-16 10:25:00,15.51,15.53,15.49,15.52,690264.0,13.8285,13.8463,13.8106,13.8374,690264.0
2017-02-16 10:30:00,15.52,15.58,15.49,15.57,665811.0,13.8374,13.8909,13.8106,13.882,665811.0
2017-02-16 10:35:00,15.57,15.63,15.57,15.6,314442.0,13.882,13.9355,13.882,13.9087,314442.0
2017-02-16 10:40:00,15.6,15.61,15.41,15.56,2244429.0,13.9087,13.9176,13.7393,13.8731,2244429.0
2017-02-16 10:45:00,15.56,15.62,15.55,15.59,685899.0,13.8731,13.9265,13.8641,13.8998,685899.0
2017-02-16 10:50:00,15.59,15.61,15.52,15.52,482469.0,13.8998,13.9176,13.8374,13.8374,482469.0
2017-02-16 10:55:00,15.52,15.58,15.51,15.58,267801.0,13.8374,13.8909,13.8285,13.8909,267801.0
2017-02-16 11:00:00,15.58,15.58,15.54,15.58,309375.0,13.8909,13.8909,13.8552,13.8909,309375.0
2017-02-16 11:05:00,15.58,15.59,15.54,15.57,366801.0,13.8909,13.8998,13.8552,13.882,366801.0
2017-02-16 11:10:00,15.58,15.58,15.54,15.57,425949.0,13.8909,13.8909,13.8552,13.882,425949.0
2017-02-16 11:15:00,15.57,15.59,15.57,15.57,476850.0,13.882,13.8998,13.882,13.882,476850.0
2017-02-16 11:20:00,15.57,15.58,15.56,15.58,359514.0,13.882,13.8909,13.8731,13.8909,359514.0
2017-02-16 11:25:00,15.58,15.59,15.57,15.58,487602.0,13.8909,13.8998,13.882,13.8909,487602.0
2017-02-16 11:30:00,15.59,15.64,15.58,15.62,364875.0,13.8998,13.9444,13.8909,13.9265,364875.0
2017-02-16 11:35:00,15.62,15.62,15.59,15.59,450105.0,13.9265,13.9265,13.8998,13.8998,450105.0
2017-02-16 11:40:00,15.59,15.6,15.58,15.59,260703.0,13.8998,13.9087,13.8909,13.8998,260703.0
2017-02-16 11:45:00,15.59,15.59,15.57,15.58,247839.0,13.8998,13.8998,13.882,13.8909,247839.0
2017-02-16 11:50:00,15.58,15.59,15.58,15.59,361638.0,13.8909,13.8998,13.8909,13.8998,361638.0
2017-02-16 11:55:00,15.58,15.59,15.58,15.58,296586.0,13.8909,13.8998,13.8909,13.8909,296586.0
2017-02-16 12:00:00,15.58,15.59,15.56,15.56,363594.0,13.8909,13.8998,13.8731,13.8731,363594.0
2017-02-16 12:05:00,15.56,15.57,15.54,15.55,276489.0,13.8731,13.882,13.8552,13.8641,276489.0
2017-02-16 12:10:00,15.55,15.56,15.54,15.56,254394.0,13.8641,13.8731,13.8552,13.8731,254394.0
2017-02-16 12:15:00,15.56,15.59,15.56,15.58,288354.0,13.8731,13.8998,13.8731,13.8909,288354.0
2017-02-16 12:20:00,15.59,15.6,15.58,15.59,410175.0,13.8998,13.9087,13.8909,13.8998,410175.0
2017-02-16 12:25:00,15.59,15.6,15.58,15.6,409482.0,13.8998,13.9087,13.8909,13.9087,409482.0
2017-02-16 12:30:00,15.6,15.61,15.59,15.59,148458.0,13.9087,13.9176,13.8998,13.8998,148458.0
2017-02-16 12:35:00,15.6,15.64,15.6,15.64,197274.0,13.9087,13.9444,13.9087,13.9444,197274.0
2017-02-16 12:40:00,15.64,15.64,15.62,15.63,365826.0,13.9444,13.9444,13.9265,13.9355,365826.0
2017-02-16 12:45:00,15.63,15.65,15.62,15.65,447135.0,13.9355,13.9533,13.9265,13.9533,447135.0
2017-02-16 12:50:00,15.65,15.68,15.65,15.67,485451.0,13.9533,13.98,13.9533,13.9711,485451.0
2017-02-16 12:55:00,15.66,15.67,15.64,15.65,355011.0,13.9622,13.9711,13.9444,13.9533,355011.0
2017-02-16 13:00:00,15.65,15.66,15.64,15.65,197550.0,13.9533,13.9622,13.9444,13.9533,197550.0
2017-02-16 13:05:00,15.66,15.69,15.65,15.68,290508.0,13.9622,13.989,13.9533,13.98,290508.0
2017-02-16 13:10:00,15.68,15.69,15.68,15.68,183513.0,13.98,13.989,13.98,13.98,183513.0
2017-02-16 13:15:00,15.68,15.71,15.68,15.71,443235.0,13.98,14.0068,13.98,14.0068,443235.0
2017-02-16 13:20:00,15.71,15.74,15.7,15.73,759711.0,14.0068,14.0335,13.9979,14.0246,759711.0
2017-02-16 13:25:00,15.73,15.74,15.71,15.72,445638.0,14.0246,14.0335,14.0068,14.0157,445638.0
2017-02-16 13:30:00,15.72,15.73,15.72,15.73,231663.0,14.0157,14.0246,14.0157,14.0246,231663.0
2017-02-16 13:35:00,15.73,15.75,15.73,15.75,212445.0,14.0246,14.0425,14.0246,14.0425,212445.0
2017-02-16 13:40:00,15.75,15.75,15.73,15.73,222549.0,14.0425,14.0425,14.0246,14.0246,222549.0
2017-02-16 13:45:00,15.73,15.75,15.73,15.74,391419.0,14.0246,14.0425,14.0246,14.0335,391419.0
2017-02-16 13:50:00,15.74,15.75,15.74,15.74,159495.0,14.0335,14.0425,14.0335,14.0335,159495.0
2017-02-16 13:55:00,15.74,15.76,15.73,15.76,640455.0,14.0335,14.0514,14.0246,14.0514,640455.0
2017-02-16 14:00:00,15.76,15.76,15.73,15.73,288774.0,14.0514,14.0514,14.0246,14.0246,288774.0
2017-02-16 14:05:00,15.73,15.74,15.72,15.73,380649.0,14.0246,14.0335,14.0157,14.0246,380649.0
2017-02-16 14:10:00,15.74,15.74,15.72,15.73,346752.0,14.0335,14.0335,14.0157,14.0246,346752.0
2017-02-16 14:15:00,15.74,15.74,15.71,15.73,637809.0,14.0335,14.0335,14.0068,14.0246,637809.0
2017-02-16 14:20:00,15.73,15.75,15.73,15.75,303021.0,14.0246,14.0425,14.0246,14.0425,303021.0
2017-02-16 14:25:00,15.75,15.77,15.74,15.77,333420.0,14.0425,14.0603,14.0335,14.0603,333420.0
2017-02-16 14:30:00,15.77,15.79,15.77,15.78,639918.0,14.0603,14.0781,14.0603,14.0692,639918.0
2017-02-16 14:35:00,15.79,15.79,15.76,15.77,622860.0,14.0781,14.0781,14.0514,14.0603,622860.0
2017-02-16 14:40:00,15.77,15.79,15.76,15.78,323958.0,14.0603,14.0781,14.0514,14.0692,323958.0
2017-02-16 14:45:00,15.78,15.79,15.77,15.77,369648.0,14.0692,14.0781,14.0603,14.0603,369648.0
2017-02-16 14:50:00,15.77,15.79,15.77,15.79,991632.0,14.0603,14.0781,14.0603,14.0781,991632.0
2017-02-16 14:55:00,15.78,15.81,15.78,15.81,414375.0,14.0692,14.0959,14.0692,14.0959,414375.0
2017-02-16 15:00:00,15.81,15.84,15.81,15.84,6782856.0,14.0959,14.1227,14.0959,14.1227,6782856.0
2017-02-16 15:05:00,15.84,15.88,15.84,15.88,1082409.0,14.1227,14.1584,14.1227,14.1584,1082409.0
2017-02-16 15:10:00,15.88,15.89,15.86,15.86,1092858.0,14.1584,14.1673,14.1405,14.1405,1092858.0
2017-02-16 15:15:00,15.86,15.86,15.81,15.83,542211.0,14.1405,14.1405,14.0959,14.1138,542211.0
2017-02-16 15:20:00,15.84,15.86,15.83,15.84,354171.0,14.1227,14.1405,14.1138,14.1227,354171.0
2017-02-16 15:25:00,15.84,15.85,15.83,15.84,249069.0,14.1227,14.1316,14.1138,14.1227,249069.0
2017-02-16 15:30:00,15.84,15.85,15.83,15.84,396141.0,14.1227,14.1316,14.1138,14.1227,396141.0
2017-02-16 15:35:00,15.84,15.84,15.83,15.83,403551.0,14.1227,14.1227,14.1138,14.1138,403551.0
2017-02-16 15:40:00,15.83,15.84,15.82,15.84,676083.0,14.1138,14.1227,14.1049,14.1227,676083.0
2017-02-16 15:45:00,15.84,15.85,15.82,15.85,953715.0,14.1227,14.1316,14.1049,14.1316,953715.0
2017-02-16 15:50:00,15.85,15.85,15.82,15.84,1175631.0,14.1316,14.1316,14.1049,14.1227,1175631.0
2017-02-16 15:55:00,15.84,15.9,15.83,15.9,3011292.0,14.1227,14.1762,14.1138,14.1762,3011292.0
2017-02-17 09:30:00,15.84,16.0,15.84,15.88,1361295.0,14.1227,14.2653,14.1227,14.1584,1361295.0
2017-02-17 09:35:00,15.88,15.88,15.83,15.85,503367.0,14.1584,14.1584,14.1138,14.1316,503367.0
2017-02-17 09:40:00,15.86,15.88,15.83,15.87,486846.0,14.1405,14.1584,14.1138,14.1494,486846.0
2017-02-17 09:45:00,15.87,15.93,15.85,15.92,330423.0,14.1494,14.2029,14.1316,14.194,330423.0
2017-02-17 09:50:00,15.92,16.05,15.9,16.04,1456401.0,14.194,14.3099,14.1762,14.301,1456401.0
2017-02-17 09:55:00,16.04,16.12,15.93,16.09,1091052.0,14.301,14.3723,14.2029,14.3456,1091052.0
2017-02-17 10:00:00,16.08,16.21,16.06,16.16,1408383.0,14.3367,14.4526,14.3188,14.408,1408383.0
2017-02-17 10:05:00,16.15,16.16,16.09,16.1,514158.0,14.3991,14.408,14.3456,14.3545,514158.0
2017-02-17 10:10:00,16.1,16.12,16.08,16.11,494112.0,14.3545,14.3723,14.3367,14.3634,494112.0
2017-02-17 10:15:00,16.11,16.12,16.07,16.08,468426.0,14.3634,14.3723,14.3278,14.3367,468426.0
2017-02-17 10:20:00,16.08,16.09,16.05,16.07,434946.0,14.3367,14.3456,14.3099,14.3278,434946.0
2017-02-17 10:25:00,16.06,16.1,16.06,16.09,262548.0,14.3188,14.3545,14.3188,14.3456,262548.0
2017-02-17 10:30:00,16.09,16.11,16.06,16.08,533490.0,14.3456,14.3634,14.3188,14.3367,533490.0
2017-02-17 10:35:00,16.08,16.09,16.05,16.08,433566.0,14.3367,14.3456,14.3099,14.3367,433566.0
2017-02-17 10:40:00,16.08,16.09,16.06,16.09,565335.0,14.3367,14.3456,14.3188,14.3456,565335.0
2017-02-17 10:45:00,16.09,16.13,16.09,16.13,377253.0,14.3456,14.3813,14.3456,14.3813,377253.0
2017-02-17 10:50:00,16.13,16.14,16.09,16.09,369885.0,14.3813,14.3902,14.3456,14.3456,369885.0
2017-02-17 10:55:00,16.1,16.1,16.05,16.05,236151.0,14.3545,14.3545,14.3099,14.3099,236151.0
2017-02-17 11:00:00,16.05,16.07,16.05,16.06,116565.0,14.3099,14.3278,14.3099,14.3188,116565.0
2017-02-17 11:05:00,16.06,16.06,16.04,16.04,141765.0,14.3188,14.3188,14.301,14.301,141765.0
2017-02-17 11:10:00,16.04,16.05,16.01,16.05,215700.0,14.301,14.3099,14.2743,14.3099,215700.0
2017-02-17 11:15:00,16.05,16.05,15.99,16.0,137826.0,14.3099,14.3099,14.2564,14.2653,137826.0
2017-02-17 11:20:00,16.0,16.02,15.99,16.0,233556.0,14.2653,14.2832,14.2564,14.2653,233556.0
2017-02-17 11:25:00,16.0,16.03,15.99,16.03,280680.0,14.2653,14.2921,14.2564,14.2921,280680.0
2017-02-17 11:30:00,16.04,16.1,16.02,16.1,328113.0,14.301,14.3545,14.2832,14.3545,328113.0
2017-02-17 11:35:00,16.1,16.14,16.09,16.12,534900.0,14.3545,14.3902,14.3456,14.3723,534900.0
2017-02-17 11:40:00,16.11,16.12,16.09,16.09,208263.0,14.3634,14.3723,14.3456,14.3456,208263.0
2017-02-17 11:45:00,16.08,16.13,16.08,16.11,268245.0,14.3367,14.3813,14.3367,14.3634,268245.0
2017-02-17 11:50:00,16.11,16.15,16.1,16.14,214731.0,14.3634,14.3991,14.3545,14.3902,214731.0
2017-02-17 11:55:00,16.14,16.14,16.12,16.13,353265.0,14.3902,14.3902,14.3723,14.3813,353265.0
2017-02-17 12:00:00,16.13,16.14,16.12,16.14,296820.0,14.3813,14.3902,14.3723,14.3902,296820.0
2017-02-17 12:05:00,16.13,16.14,16.11,16.11,245829.0,14.3813,14.3902,14.3634,14.3634,245829.0
2017-02-17 12:10:00,16.11,16.14,16.11,16.13,276600.0,14.3634,14.3902,14.3634,14.3813,276600.0
2017-02-17 12:15:00,16.13,16.16,16.13,16.15,396354.0,14.3813,14.408,14.3813,14.3991,396354.0
2017-02-17 12:20:00,16.15,16.18,16.14,16.17,237042.0,14.3991,14.4258,14.3902,14.4169,237042.0
2017-02-17 12:25:00,16.17,16.17,16.13,16.14,196611.0,14.4169,14.4169,14.3813,14.3902,196611.0
2017-02-17 12:30:00,16.14,16.15,16.14,16.15,124302.0,14.3902,14.3991,14.3902,14.3991,124302.0
2017-02-17 12:35:00,16.15,16.16,16.14,16.15,184551.0,14.3991,14.408,14.3902,14.3991,184551.0
2017-02-17 12:40:00,16.15,16.16,16.14,16.15,251877.0,14.3991,14.408,14.3902,14.3991,251877.0
2017-02-17 12:45:00,16.15,16.16,16.14,16.15,194007.0,14.3991,14.408,14.3902,14.3991,194007.0
2017-02-17 12:50:00,16.14,16.15,16.13,16.13,100389.0,14.3902,14.3991,14.3813,14.3813,100389.0
2017-02-17 12:55:00,16.13,16.13,16.11,16.12,136923.0,14.3813,14.3813,14.3634,14.3723,136923.0
2017-02-17 13:00:00,16.12,16.12,16.11,16.11,78624.0,14.3723,14.3723,14.3634,14.3634,78624.0
2017-02-17 13:05:00,16.11,16.12,16.11,16.12,89907.0,14.3634,14.3723,14.3634,14.3723,89907.0
2017-02-17 13:10:00,16.12,16.12,16.11,16.11,84258.0,14.3723,14.3723,14.3634,14.3634,84258.0
2017-02-17 13:15:00,16.11,16.13,16.11,16.13,136755.0,14.3634,14.3813,14.3634,14.3813,136755.0
2017-02-17 13:20:00,16.13,16.13,16.12,16.13,79713.0,14.3813,14.3813,14.3723,14.3813,79713.0
2017-02-17 13:25:00,16.13,16.14,16.13,16.13,194943.0,14.3813,14.3902,14.3813,14.3813,194943.0
2017-02-17 13:30:00,16.13,16.17,16.13,16.16,642333.0,14.3813,14.4169,14.3813,14.408,642333.0
2017-02-17 13:35:00,16.16,16.17,16.14,16.14,145995.0,14.408,14.4169,14.3902,14.3902,145995.0
2017-02-17 13:40:00,16.14,16.14,16.12,16.12,74229.0,14.3902,14.3902,14.3723,14.3723,74229.0
2017-02-17 13:45:00,16.12,16.14,16.12,16.13,123852.0,14.3723,14.3902,14.3723,14.3813,123852.0
2017-02-17 13:50:00,16.13,16.13,16.11,16.11,81954.0,14.3813,14.3813,14.3634,14.3634,81954.0
2017-02-17 13:55:00,16.11,16.13,16.11,16.12,150144.0,14.3634,14.3813,14.3634,14.3723,150144.0
2017-02-17 14:00:00,16.12,16.13,16.11,16.12,139842.0,14.3723,14.3813,14.3634,14.3723,139842.0
2017-02-17 14:05:00,16.12,16.12,16.11,16.12,128079.0,14.3723,14.3723,14.3634,14.3723,128079.0
2017-02-17 14:10:00,16.12,16.13,16.11,16.13,203784.0,14.3723,14.3813,14.3634,14.3813,203784.0
2017-02-17 14:15:00,16.13,16.14,16.12,16.13,468018.0,14.3813,14.3902,14.3723,14.3813,468018.0
2017-02-17 14:20:00,16.13,16.14,16.13,16.13,228408.0,14.3813,14.3902,14.3813,14.3813,228408.0
2017-02-17 14:25:00,16.13,16.15,16.13,16.13,370152.0,14.3813,14.3991,14.3813,14.3813,370152.0
2017-02-17 14:30:00,16.13,16.15,16.13,16.14,163260.0,14.3813,14.3991,14.3813,14.3902,163260.0
2017-02-17 14:35:00,16.13,16.14,16.12,16.12,318741.0,14.3813,14.3902,14.3723,14.3723,318741.0
2017-02-17 14:40:00,16.12,16.13,16.11,16.12,187587.0,14.3723,14.3813,14.3634,14.3723,187587.0
2017-02-17 14:45:00,16.12,16.14,16.11,16.13,254685.0,14.3723,14.3902,14.3634,14.3813,254685.0
2017-02-17 14:50:00,16.13,16.14,16.12,16.13,225162.0,14.3813,14.3902,14.3723,14.3813,225162.0
2017-02-17 14:55:00,16.13,16.13,16.11,16.12,219309.0,14.3813,14.3813,14.3634,14.3723,219309.0
2017-02-17 15:00:00,16.12,16.13,16.12,16.13,260343.0,14.3723,14.3813,14.3723,14.3813,260343.0
2017-02-17 15:05:00,16.13,16.13,16.11,16.12,979311.0,14.3813,14.3813,14.3634,14.3723,979311.0
2017-02-17 15:10:00,16.12,16.14,16.11,16.13,193122.0,14.3723,14.3902,14.3634,14.3813,193122.0
2017-02-17 15:15:00,16.13,16.14,16.12,16.14,322050.0,14.3813,14.3902,14.3723,14.3902,322050.0
2017-02-17 15:20:00,16.14,16.15,16.14,16.14,479292.0,14.3902,14.3991,14.3902,14.3902,479292.0
2017-02-17 15:25:00,16.14,16.15,16.13,16.15,375420.0,14.3902,14.3991,14.3813,14.3991,375420.0
2017-02-17 15:30:00,16.15,16.17,16.15,16.17,325854.0,14.3991,14.4169,14.3991,14.4169,325854.0
2017-02-17 15:35:00,16.17,16.17,16.15,16.15,390021.0,14.4169,14.4169,14.3991,14.3991,390021.0
2017-02-17 15:40:00,16.15,16.16,16.15,16.16,359214.0,14.3991,14.408,14.3991,14.408,359214.0
2017-02-17 15:45:00,16.16,16.17,16.14,16.14,692883.0,14.408,14.4169,14.3902,14.3902,692883.0
2017-02-17 15:50:00,16.14,16.16,16.14,16.15,648177.0,14.3902,14.408,14.3902,14.3991,648177.0
2017-02-17 15:55:00,16.15,16.18,16.14,16.18,2212644.0,14.3991,14.4258,14.3902,14.4258,2212644.0
2017-02-21 09:30:00,16.18,16.23,16.14,16.2,697998.0,14.4258,14.4704,14.3902,14.4437,697998.0
2017-02-21 09:35:00,16.21,16.24,16.18,16.24,231498.0,14.4526,14.4793,14.4258,14.4793,231498.0
2017-02-21 09:40:00,16.24,16.26,16.2,16.23,267468.0,14.4793,14.4972,14.4437,14.4704,267468.0
2017-02-21 09:45:00,16.23,16.25,16.23,16.23,226596.0,14.4704,14.4882,14.4704,14.4704,226596.0
2017-02-21 09:50:00,16.24,16.29,16.24,16.29,411438.0,14.4793,14.5239,14.4793,14.5239,411438.0
2017-02-21 09:55:00,16.29,16.31,16.26,16.29,448644.0,14.5239,14.5417,14.4972,14.5239,448644.0
2017-02-21 10:00:00,16.3,16.32,16.27,16.3,227244.0,14.5328,14.5507,14.5061,14.5328,227244.0
2017-02-21 10:05:00,16.31,16.32,16.29,16.32,267150.0,14.5417,14.5507,14.5239,14.5507,267150.0
2017-02-21 10:10:00,16.32,16.32,16.29,16.3,370428.0,14.5507,14.5507,14.5239,14.5328,370428.0
2017-02-21 10:15:00,16.3,16.31,16.27,16.31,258654.0,14.5328,14.5417,14.5061,14.5417,258654.0
2017-02-21 10:20:00,16.31,16.32,16.3,16.3,241962.0,14.5417,14.5507,14.5328,14.5328,241962.0
2017-02-21 10:25:00,16.3,16.32,16.28,16.32,344400.0,14.5328,14.5507,14.515,14.5507,344400.0
2017-02-21 10:30:00,16.32,16.32,16.28,16.3,327723.0,14.5507,14.5507,14.515,14.5328,327723.0
2017-02-21 10:35:00,16.3,16.32,16.3,16.31,194193.0,14.5328,14.5507,14.5328,14.5417,194193.0
2017-02-21 10:40:00,16.31,16.32,16.3,16.31,190953.0,14.5417,14.5507,14.5328,14.5417,190953.0
2017-02-21 10:45:00,16.31,16.31,16.28,16.29,205926.0,14.5417,14.5417,14.515,14.5239,205926.0
2017-02-21 10:50:00,16.29,16.29,16.26,16.28,221331.0,14.5239,14.5239,14.4972,14.515,221331.0
2017-02-21 10:55:00,16.28,16.3,16.27,16.3,202710.0,14.515,14.5328,14.5061,14.5328,202710.0
2017-02-21 11:00:00,16.3,16.31,16.3,16.3,300087.0,14.5328,14.5417,14.5328,14.5328,300087.0
2017-02-21 11:05:00,16.3,16.32,16.3,16.3,254817.0,14.5328,14.5507,14.5328,14.5328,254817.0
2017-02-21 11:10:00,16.3,16.31,16.3,16.3,115383.0,14.5328,14.5417,14.5328,14.5328,115383.0
2017-02-21 11:15:00,16.3,16.31,16.29,16.31,224913.0,14.5328,14.5417,14.5239,14.5417,224913.0
2017-02-21 11:20:00,16.31,16.31,16.27,16.27,154590.0,14.5417,14.5417,14.5061,14.5061,154590.0
2017-02-21 11:25:00,16.27,16.28,16.24,16.25,177066.0,14.5061,14.515,14.4793,14.4882,177066.0
2017-02-21 11:30:00,16.25,16.28,16.24,16.28,162627.0,14.4882,14.515,14.4793,14.515,162627.0
2017-02-21 11:35:00,16.28,16.28,16.27,16.28,171663.0,14.515,14.515,14.5061,14.515,171663.0
2017-02-21 11:40:00,16.28,16.3,16.28,16.3,157011.0,14.515,14.5328,14.515,14.5328,157011.0
2017-02-21 11:45:00,16.3,16.3,16.27,16.27,133224.0,14.5328,14.5328,14.5061,14.5061,133224.0
2017-02-21 11:50:00,16.27,16.29,16.27,16.27,95871.0,14.5061,14.5239,14.5061,14.5061,95871.0
2017-02-21 11:55:00,16.27,16.31,16.27,16.3,176670.0,14.5061,14.5417,14.5061,14.5328,176670.0
2017-02-21 12:00:00,16.3,16.33,16.3,16.33,176847.0,14.5328,14.5596,14.5328,14.5596,176847.0
2017-02-21 12:05:00,16.33,16.33,16.31,16.31,91902.0,14.5596,14.5596,14.5417,14.5417,91902.0
2017-02-21 12:10:00,16.31,16.31,16.3,16.31,86901.0,14.5417,14.5417,14.5328,14.5417,86901.0
2017-02-21 12:15:00,16.31,16.31,16.3,16.31,70797.0,14.5417,14.5417,14.5328,14.5417,70797.0
2017-02-21 12:20:00,16.31,16.31,16.3,16.3,67137.0,14.5417,14.5417,14.5328,14.5328,67137.0
2017-02-21 12:25:00,16.3,16.32,16.3,16.31,192666.0,14.5328,14.5507,14.5328,14.5417,192666.0
2017-02-21 12:30:00,16.31,16.31,16.3,16.3,302037.0,14.5417,14.5417,14.5328,14.5328,302037.0
2017-02-21 12:35:00,16.3,16.3,16.29,16.3,66093.0,14.5328,14.5328,14.5239,14.5328,66093.0
2017-02-21 12:40:00,16.29,16.3,16.27,16.27,56256.0,14.5239,14.5328,14.5061,14.5061,56256.0
2017-02-21 12:45:00,16.27,16.29,16.27,16.28,103266.0,14.5061,14.5239,14.5061,14.515,103266.0
2017-02-21 12:50:00,16.28,16.29,16.27,16.27,126768.0,14.515,14.5239,14.5061,14.5061,126768.0
2017-02-21 12:55:00,16.27,16.28,16.27,16.27,78795.0,14.5061,14.515,14.5061,14.5061,78795.0
2017-02-21 13:00:00,16.27,16.28,16.26,16.28,93339.0,14.5061,14.515,14.4972,14.515,93339.0
2017-02-21 13:05:00,16.28,16.28,16.26,16.28,166830.0,14.515,14.515,14.4972,14.515,166830.0
2017-02-21 13:10:00,16.27,16.28,16.26,16.26,134439.0,14.5061,14.515,14.4972,14.4972,134439.0
2017-02-21 13:15:00,16.26,16.27,16.25,16.26,75090.0,14.4972,14.5061,14.4882,14.4972,75090.0
2017-02-21 13:20:00,16.26,16.27,16.26,16.26,74772.0,14.4972,14.5061,14.4972,14.4972,74772.0
2017-02-21 13:25:00,16.26,16.28,16.26,16.27,112392.0,14.4972,14.515,14.4972,14.5061,112392.0
2017-02-21 13:30:00,16.27,16.27,16.25,16.26,164070.0,14.5061,14.5061,14.4882,14.4972,164070.0
2017-02-21 13:35:00,16.26,16.26,16.25,16.25,161886.0,14.4972,14.4972,14.4882,14.4882,161886.0
2017-02-21 13:40:00,16.25,16.26,16.24,16.26,207957.0,14.4882,14.4972,14.4793,14.4972,207957.0
2017-02-21 13:45:00,16.25,16.26,16.25,16.26,108825.0,14.4882,14.4972,14.4882,14.4972,108825.0
2017-02-21 13:50:00,16.26,16.26,16.24,16.25,172905.0,14.4972,14.4972,14.4793,14.4882,172905.0
2017-02-21 13:55:00,16.25,16.28,16.24,16.28,213162.0,14.4882,14.515,14.4793,14.515,213162.0
2017-02-21 14:00:00,16.27,16.29,16.27,16.29,117102.0,14.5061,14.5239,14.5061,14.5239,117102.0
2017-02-21 14:05:00,16.29,16.31,16.28,16.29,139281.0,14.5239,14.5417,14.515,14.5239,139281.0
2017-02-21 14:10:00,16.29,16.31,16.29,16.29,211671.0,14.5239,14.5417,14.5239,14.5239,211671.0
2017-02-21 14:15:00,16.29,16.29,16.27,16.27,334353.0,14.5239,14.5239,14.5061,14.5061,334353.0
2017-02-21 14:20:00,16.27,16.28,16.27,16.28,217011.0,14.5061,14.515,14.5061,14.515,217011.0
2017-02-21 14:25:00,16.28,16.28,16.27,16.28,170511.0,14.515,14.515,14.5061,14.515,170511.0
2017-02-21 14:30:00,16.28,16.28,16.28,16.28,120924.0,14.515,14.515,14.515,14.515,120924.0
2017-02-21 14:35:00,16.28,16.3,16.28,16.3,194361.0,14.515,14.5328,14.515,14.5328,194361.0
2017-02-21 14:40:00,16.3,16.3,16.28,16.29,223185.0,14.5328,14.5328,14.515,14.5239,223185.0
2017-02-21 14:45:00,16.29,16.3,16.28,16.29,216375.0,14.5239,14.5328,14.515,14.5239,216375.0
2017-02-21 14:50:00,16.29,16.29,16.28,16.28,212715.0,14.5239,14.5239,14.515,14.515,212715.0
2017-02-21 14:55:00,16.28,16.29,16.27,16.27,171180.0,14.515,14.5239,14.5061,14.5061,171180.0
2017-02-21 15:00:00,16.28,16.28,16.27,16.27,158484.0,14.515,14.515,14.5061,14.5061,158484.0
2017-02-21 15:05:00,16.27,16.28,16.27,16.28,143334.0,14.5061,14.515,14.5061,14.515,143334.0
2017-02-21 15:10:00,16.27,16.28,16.26,16.26,288339.0,14.5061,14.515,14.4972,14.4972,288339.0
2017-02-21 15:15:00,16.26,16.26,16.24,16.24,557328.0,14.4972,14.4972,14.4793,14.4793,557328.0
2017-02-21 15:20:00,16.24,16.24,16.23,16.24,280797.0,14.4793,14.4793,14.4704,14.4793,280797.0
2017-02-21 15:25:00,16.24,16.27,16.24,16.26,250923.0,14.4793,14.5061,14.4793,14.4972,250923.0
2017-02-21 15:30:00,16.26,16.28,16.26,16.27,254895.0,14.4972,14.515,14.4972,14.5061,254895.0
2017-02-21 15:35:00,16.27,16.27,16.26,16.26,350781.0,14.5061,14.5061,14.4972,14.4972,350781.0
2017-02-21 15:40:00,16.26,16.29,16.26,16.27,412854.0,14.4972,14.5239,14.4972,14.5061,412854.0
2017-02-21 15:45:00,16.27,16.28,16.27,16.28,366153.0,14.5061,14.515,14.5061,14.515,366153.0
2017-02-21 15:50:00,16.28,16.3,16.28,16.3,592395.0,14.515,14.5328,14.515,14.5328,592395.0
2017-02-21 15:55:00,16.29,16.31,16.29,16.3,1473084.0,14.5239,14.5417,14.5239,14.5328,1473084.0
2017-02-22 09:30:00,16.26,16.26,16.17,16.2,554115.0,14.4972,14.4972,14.4169,14.4437,554115.0
2017-02-22 09:35:00,16.2,16.24,16.15,16.18,209616.0,14.4437,14.4793,14.3991,14.4258,209616.0
2017-02-22 09:40:00,16.17,16.2,16.15,16.16,178992.0,14.4169,14.4437,14.3991,14.408,178992.0
2017-02-22 09:45:00,16.16,16.21,16.14,16.19,194892.0,14.408,14.4526,14.3902,14.4348,194892.0
2017-02-22 09:50:00,16.19,16.22,16.18,16.19,122328.0,14.4348,14.4615,14.4258,14.4348,122328.0
2017-02-22 09:55:00,16.19,16.2,16.14,16.15,217710.0,14.4348,14.4437,14.3902,14.3991,217710.0
2017-02-22 10:00:00,16.15,16.17,16.1,16.11,328752.0,14.3991,14.4169,14.3545,14.3634,328752.0
2017-02-22 10:05:00,16.11,16.11,16.01,16.04,627963.0,14.3634,14.3634,14.2743,14.301,627963.0
2017-02-22 10:10:00,16.04,16.06,16.01,16.02,552861.0,14.301,14.3188,14.2743,14.2832,552861.0
2017-02-22 10:15:00,16.02,16.04,16.01,16.03,338229.0,14.2832,14.301,14.2743,14.2921,338229.0
2017-02-22 10:20:00,16.02,16.08,16.02,16.08,464862.0,14.2832,14.3367,14.2832,14.3367,464862.0
2017-02-22 10:25:00,16.08,16.13,16.07,16.13,527130.0,14.3367,14.3813,14.3278,14.3813,527130.0
2017-02-22 10:30:00,16.13,16.16,16.11,16.12,340638.0,14.3813,14.408,14.3634,14.3723,340638.0
2017-02-22 10:35:00,16.12,16.15,16.12,16.14,236226.0,14.3723,14.3991,14.3723,14.3902,236226.0
2017-02-22 10:40:00,16.14,16.19,16.14,16.19,231570.0,14.3902,14.4348,14.3902,14.4348,231570.0
2017-02-22 10:45:00,16.19,16.19,16.16,16.18,271608.0,14.4348,14.4348,14.408,14.4258,271608.0
2017-02-22 10:50:00,16.18,16.19,16.17,16.19,204228.0,14.4258,14.4348,14.4169,14.4348,204228.0
2017-02-22 10:55:00,16.19,16.2,16.18,16.19,189996.0,14.4348,14.4437,14.4258,14.4348,189996.0
2017-02-22 11:00:00,16.19,16.21,16.18,16.19,242811.0,14.4348,14.4526,14.4258,14.4348,242811.0
2017-02-22 11:05:00,16.2,16.21,16.18,16.21,161832.0,14.4437,14.4526,14.4258,14.4526,161832.0
2017-02-22 11:10:00,16.21,16.21,16.2,16.21,99270.0,14.4526,14.4526,14.4437,14.4526,99270.0
2017-02-22 11:15:00,16.2,16.21,16.2,16.2,106074.0,14.4437,14.4526,14.4437,14.4437,106074.0
2017-02-22 11:20:00,16.2,16.22,16.19,16.2,150873.0,14.4437,14.4615,14.4348,14.4437,150873.0
2017-02-22 11:25:00,16.2,16.22,16.19,16.21,115431.0,14.4437,14.4615,14.4348,14.4526,115431.0
2017-02-22 11:30:00,16.21,16.21,16.18,16.19,288429.0,14.4526,14.4526,14.4258,14.4348,288429.0
2017-02-22 11:35:00,16.19,16.19,16.15,16.15,170436.0,14.4348,14.4348,14.3991,14.3991,170436.0
2017-02-22 11:40:00,16.15,16.16,16.13,16.13,213075.0,14.3991,14.408,14.3813,14.3813,213075.0
2017-02-22 11:45:00,16.13,16.16,16.12,16.16,206181.0,14.3813,14.408,14.3723,14.408,206181.0
2017-02-22 11:50:00,16.16,16.17,16.14,16.17,80553.0,14.408,14.4169,14.3902,14.4169,80553.0
2017-02-22 11:55:00,16.17,16.19,16.17,16.17,71646.0,14.4169,14.4348,14.4169,14.4169,71646.0
2017-02-22 12:00:00,16.17,16.17,16.15,16.16,95052.0,14.4169,14.4169,14.3991,14.408,95052.0
2017-02-22 12:05:00,16.16,16.17,16.16,16.17,110085.0,14.408,14.4169,14.408,14.4169,110085.0
2017-02-22 12:10:00,16.17,16.18,16.16,16.18,78372.0,14.4169,14.4258,14.408,14.4258,78372.0
2017-02-22 12:15:00,16.18,16.19,16.17,16.18,50262.0,14.4258,14.4348,14.4169,14.4258,50262.0
2017-02-22 12:20:00,16.18,16.19,16.17,16.17,45480.0,14.4258,14.4348,14.4169,14.4169,45480.0
2017-02-22 12:25:00,16.17,16.19,16.16,16.17,274299.0,14.4169,14.4348,14.408,14.4169,274299.0
2017-02-22 12:30:00,16.17,16.17,16.16,16.16,43902.0,14.4169,14.4169,14.408,14.408,43902.0
2017-02-22 12:35:00,16.16,16.16,16.15,16.15,117066.0,14.408,14.408,14.3991,14.3991,117066.0
2017-02-22 12:40:00,16.15,16.16,16.15,16.15,67143.0,14.3991,14.408,14.3991,14.3991,67143.0
2017-02-22 12:45:00,16.15,16.17,16.15,16.16,94998.0,14.3991,14.4169,14.3991,14.408,94998.0
2017-02-22 12:50:00,16.16,16.17,16.16,16.17,132366.0,14.408,14.4169,14.408,14.4169,132366.0
2017-02-22 12:55:00,16.17,16.18,16.16,16.18,83085.0,14.4169,14.4258,14.408,14.4258,83085.0
2017-02-22 13:00:00,16.18,16.2,16.17,16.18,134484.0,14.4258,14.4437,14.4169,14.4258,134484.0
2017-02-22 13:05:00,16.19,16.2,16.18,16.19,105618.0,14.4348,14.4437,14.4258,14.4348,105618.0
2017-02-22 13:10:00,16.19,16.2,16.18,16.19,86445.0,14.4348,14.4437,14.4258,14.4348,86445.0
2017-02-22 13:15:00,16.19,16.2,16.18,16.19,62715.0,14.4348,14.4437,14.4258,14.4348,62715.0
2017-02-22 13:20:00,16.19,16.2,16.18,16.2,109191.0,14.4348,14.4437,14.4258,14.4437,109191.0
2017-02-22 13:25:00,16.2,16.22,16.19,16.22,311901.0,14.4437,14.4615,14.4348,14.4615,311901.0
2017-02-22 13:30:00,16.22,16.22,16.21,16.21,168732.0,14.4615,14.4615,14.4526,14.4526,168732.0
2017-02-22 13:35:00,16.21,16.22,16.19,16.21,321780.0,14.4526,14.4615,14.4348,14.4526,321780.0
2017-02-22 13:40:00,16.2,16.21,16.19,16.19,88014.0,14.4437,14.4526,14.4348,14.4348,88014.0
2017-02-22 13:45:00,16.19,16.19,16.17,16.18,181254.0,14.4348,14.4348,14.4169,14.4258,181254.0
2017-02-22 13:50:00,16.18,16.19,16.18,16.18,64788.0,14.4258,14.4348,14.4258,14.4258,64788.0
2017-02-22 13:55:00,16.18,16.18,16.15,16.16,111765.0,14.4258,14.4258,14.3991,14.408,111765.0
2017-02-22 14:00:00,16.16,16.18,16.13,16.14,241494.0,14.408,14.4258,14.3813,14.3902,241494.0
2017-02-22 14:05:00,16.14,16.15,16.13,16.13,162063.0,14.3902,14.3991,14.3813,14.3813,162063.0
2017-02-22 14:10:00,16.13,16.16,16.1,16.16,213855.0,14.3813,14.408,14.3545,14.408,213855.0
2017-02-22 14:15:00,16.15,16.17,16.14,16.16,159309.0,14.3991,14.4169,14.3902,14.408,159309.0
2017-02-22 14:20:00,16.16,16.18,16.16,16.17,114816.0,14.408,14.4258,14.408,14.4169,114816.0
2017-02-22 14:25:00,16.17,16.18,16.13,16.17,338502.0,14.4169,14.4258,14.3813,14.4169,338502.0
2017-02-22 14:30:00,16.17,16.18,16.15,16.15,119016.0,14.4169,14.4258,14.3991,14.3991,119016.0
2017-02-22 14:35:00,16.15,16.16,16.14,16.14,111258.0,14.3991,14.408,14.3902,14.3902,111258.0
2017-02-22 14:40:00,16.14,16.16,16.14,16.15,124863.0,14.3902,14.408,14.3902,14.3991,124863.0
2017-02-22 14:45:00,16.15,16.16,16.14,16.14,141060.0,14.3991,14.408,14.3902,14.3902,141060.0
2017-02-22 14:50:00,16.14,16.16,16.14,16.15,107700.0,14.3902,14.408,14.3902,14.3991,107700.0
2017-02-22 14:55:00,16.15,16.16,16.14,16.15,141948.0,14.3991,14.408,14.3902,14.3991,141948.0
2017-02-22 15:00:00,16.15,16.16,16.14,16.15,218802.0,14.3991,14.408,14.3902,14.3991,218802.0
2017-02-22 15:05:00,16.15,16.15,16.12,16.14,300033.0,14.3991,14.3991,14.3723,14.3902,300033.0
2017-02-22 15:10:00,16.14,16.17,16.14,16.17,191121.0,14.3902,14.4169,14.3902,14.4169,191121.0
2017-02-22 15:15:00,16.17,16.18,16.15,16.16,219078.0,14.4169,14.4258,14.3991,14.408,219078.0
2017-02-22 15:20:00,16.16,16.19,16.16,16.16,177213.0,14.408,14.4348,14.408,14.408,177213.0
2017-02-22 15:25:00,16.16,16.16,16.14,16.14,291897.0,14.408,14.408,14.3902,14.3902,291897.0
2017-02-22 15:30:00,16.15,16.16,16.14,16.15,1326759.0,14.3991,14.408,14.3902,14.3991,1326759.0
2017-02-22 15:35:00,16.15,16.16,16.14,16.14,457482.0,14.3991,14.408,14.3902,14.3902,457482.0
2017-02-22 15:40:00,16.14,16.15,16.14,16.14,245490.0,14.3902,14.3991,14.3902,14.3902,245490.0
2017-02-22 15:45:00,16.14,16.14,16.12,16.12,1145649.0,14.3902,14.3902,14.3723,14.3723,1145649.0
2017-02-22 15:50:00,16.12,16.14,16.12,16.13,2068239.0,14.3723,14.3902,14.3723,14.3813,2068239.0
2017-02-22 15:55:00,16.13,16.14,16.11,16.13,1535919.0,14.3813,14.3902,14.3634,14.3813,1535919.0
2017-02-23 09:30:00,16.19,16.24,16.18,16.21,329673.0,14.4348,14.4793,14.4258,14.4526,329673.0
2017-02-23 09:35:00,16.21,16.22,16.18,16.2,245772.0,14.4526,14.4615,14.4258,14.4437,245772.0
2017-02-23 09:40:00,16.19,16.2,16.14,16.15,308412.0,14.4348,14.4437,14.3902,14.3991,308412.0
2017-02-23 09:45:00,16.15,16.15,16.09,16.1,314880.0,14.3991,14.3991,14.3456,14.3545,314880.0
2017-02-23 09:50:00,16.1,16.11,16.07,16.07,123351.0,14.3545,14.3634,14.3278,14.3278,123351.0
2017-02-23 09:55:00,16.07,16.1,16.07,16.08,170217.0,14.3278,14.3545,14.3278,14.3367,170217.0
2017-02-23 10:00:00,16.08,16.1,16.07,16.09,191202.0,14.3367,14.3545,14.3278,14.3456,191202.0
2017-02-23 10:05:00,16.09,16.1,16.03,16.03,459288.0,14.3456,14.3545,14.2921,14.2921,459288.0
2017-02-23 10:10:00,16.03,16.04,16.01,16.01,279720.0,14.2921,14.301,14.2743,14.2743,279720.0
2017-02-23 10:15:00,16.01,16.02,15.99,16.02,253737.0,14.2743,14.2832,14.2564,14.2832,253737.0
2017-02-23 10:20:00,16.02,16.03,16.01,16.01,140448.0,14.2832,14.2921,14.2743,14.2743,140448.0
2017-02-23 10:25:00,16.01,16.01,16.0,16.01,132255.0,14.2743,14.2743,14.2653,14.2743,132255.0
2017-02-23 10:30:00,16.01,16.03,15.99,16.02,127878.0,14.2743,14.2921,14.2564,14.2832,127878.0
2017-02-23 10:35:00,16.02,16.02,16.0,16.01,86616.0,14.2832,14.2832,14.2653,14.2743,86616.0
2017-02-23 10:40:00,16.01,16.02,15.98,15.98,373149.0,14.2743,14.2832,14.2475,14.2475,373149.0
2017-02-23 10:45:00,15.98,15.99,15.97,15.97,258930.0,14.2475,14.2564,14.2386,14.2386,258930.0
2017-02-23 10:50:00,15.97,15.97,15.93,15.94,244221.0,14.2386,14.2386,14.2029,14.2119,244221.0
2017-02-23 10:55:00,15.94,15.94,15.89,15.92,261816.0,14.2119,14.2119,14.1673,14.194,261816.0
2017-02-23 11:00:00,15.92,15.94,15.92,15.94,190629.0,14.194,14.2119,14.194,14.2119,190629.0
2017-02-23 11:05:00,15.94,15.95,15.91,15.93,300834.0,14.2119,14.2208,14.1851,14.2029,300834.0
2017-02-23 11:10:00,15.93,15.93,15.89,15.9,301350.0,14.2029,14.2029,14.1673,14.1762,301350.0
2017-02-23 11:15:00,15.9,15.93,15.9,15.93,297789.0,14.1762,14.2029,14.1762,14.2029,297789.0
2017-02-23 11:20:00,15.93,15.93,15.88,15.88,303090.0,14.2029,14.2029,14.1584,14.1584,303090.0
2017-02-23 11:25:00,15.88,15.88,15.86,15.86,477864.0,14.1584,14.1584,14.1405,14.1405,477864.0
2017-02-23 11:30:00,15.86,15.86,15.85,15.86,364323.0,14.1405,14.1405,14.1316,14.1405,364323.0
2017-02-23 11:35:00,15.87,15.89,15.86,15.88,248523.0,14.1494,14.1673,14.1405,14.1584,248523.0
2017-02-23 11:40:00,15.88,15.89,15.88,15.89,190662.0,14.1584,14.1673,14.1584,14.1673,190662.0
2017-02-23 11:45:00,15.89,15.89,15.86,15.86,582765.0,14.1673,14.1673,14.1405,14.1405,582765.0
2017-02-23 11:50:00,15.87,15.88,15.85,15.86,280986.0,14.1494,14.1584,14.1316,14.1405,280986.0
2017-02-23 11:55:00,15.86,15.89,15.85,15.86,346734.0,14.1405,14.1673,14.1316,14.1405,346734.0
2017-02-23 12:00:00,15.86,15.9,15.86,15.89,637395.0,14.1405,14.1762,14.1405,14.1673,637395.0
2017-02-23 12:05:00,15.9,15.91,15.88,15.88,289179.0,14.1762,14.1851,14.1584,14.1584,289179.0
2017-02-23 12:10:00,15.88,15.91,15.87,15.91,251640.0,14.1584,14.1851,14.1494,14.1851,251640.0
2017-02-23 12:15:00,15.91,15.94,15.9,15.92,569937.0,14.1851,14.2119,14.1762,14.194,569937.0
2017-02-23 12:20:00,15.92,15.93,15.91,15.91,698838.0,14.194,14.2029,14.1851,14.1851,698838.0
2017-02-23 12:25:00,15.92,15.92,15.9,15.91,220026.0,14.194,14.194,14.1762,14.1851,220026.0
2017-02-23 12:30:00,15.91,15.94,15.9,15.94,290007.0,14.1851,14.2119,14.1762,14.2119,290007.0
2017-02-23 12:35:00,15.94,15.97,15.94,15.97,326070.0,14.2119,14.2386,14.2119,14.2386,326070.0
2017-02-23 12:40:00,15.97,15.99,15.97,15.98,97320.0,14.2386,14.2564,14.2386,14.2475,97320.0
2017-02-23 12:45:00,15.98,15.98,15.96,15.97,136386.0,14.2475,14.2475,14.2297,14.2386,136386.0
2017-02-23 12:50:00,15.98,15.98,15.96,15.96,82821.0,14.2475,14.2475,14.2297,14.2297,82821.0
2017-02-23 12:55:00,15.96,15.97,15.95,15.95,127662.0,14.2297,14.2386,14.2208,14.2208,127662.0
2017-02-23 13:00:00,15.95,15.97,15.95,15.95,76245.0,14.2208,14.2386,14.2208,14.2208,76245.0
2017-02-23 13:05:00,15.95,15.95,15.93,15.93,217086.0,14.2208,14.2208,14.2029,14.2029,217086.0
2017-02-23 13:10:00,15.93,15.94,15.93,15.94,228324.0,14.2029,14.2119,14.2029,14.2119,228324.0
2017-02-23 13:15:00,15.94,15.94,15.92,15.93,172935.0,14.2119,14.2119,14.194,14.2029,172935.0
2017-02-23 13:20:00,15.93,15.93,15.92,15.93,59910.0,14.2029,14.2029,14.194,14.2029,59910.0
2017-02-23 13:25:00,15.93,15.93,15.9,15.9,98997.0,14.2029,14.2029,14.1762,14.1762,98997.0
2017-02-23 13:30:00,15.9,15.92,15.9,15.91,113091.0,14.1762,14.194,14.1762,14.1851,113091.0
2017-02-23 13:35:00,15.91,15.94,15.91,15.93,183249.0,14.1851,14.2119,14.1851,14.2029,183249.0
2017-02-23 13:40:00,15.93,15.95,15.93,15.94,95565.0,14.2029,14.2208,14.2029,14.2119,95565.0
2017-02-23 13:45:00,15.94,15.94,15.92,15.93,163218.0,14.2119,14.2119,14.194,14.2029,163218.0
2017-02-23 13:50:00,15.93,15.93,15.91,15.92,109023.0,14.2029,14.2029,14.1851,14.194,109023.0
2017-02-23 13:55:00,15.92,15.98,15.92,15.96,529908.0,14.194,14.2475,14.194,14.2297,529908.0
2017-02-23 14:00:00,15.97,15.97,15.95,15.95,257493.0,14.2386,14.2386,14.2208,14.2208,257493.0
2017-02-23 14:05:00,15.95,15.98,15.95,15.98,253020.0,14.2208,14.2475,14.2208,14.2475,253020.0
2017-02-23 14:10:00,15.98,15.98,15.96,15.97,91146.0,14.2475,14.2475,14.2297,14.2386,91146.0
2017-02-23 14:15:00,15.97,15.97,15.95,15.96,138081.0,14.2386,14.2386,14.2208,14.2297,138081.0
2017-02-23 14:20:00,15.96,15.97,15.95,15.96,108678.0,14.2297,14.2386,14.2208,14.2297,108678.0
2017-02-23 14:25:00,15.96,15.97,15.95,15.95,108264.0,14.2297,14.2386,14.2208,14.2208,108264.0
2017-02-23 14:30:00,15.95,15.99,15.95,15.98,311358.0,14.2208,14.2564,14.2208,14.2475,311358.0
2017-02-23 14:35:00,15.98,15.99,15.97,15.99,123324.0,14.2475,14.2564,14.2386,14.2564,123324.0
2017-02-23 14:40:00,15.99,15.99,15.97,15.98,184788.0,14.2564,14.2564,14.2386,14.2475,184788.0
2017-02-23 14:45:00,15.97,15.98,15.97,15.97,314055.0,14.2386,14.2475,14.2386,14.2386,314055.0
2017-02-23 14:50:00,15.97,15.97,15.95,15.95,147495.0,14.2386,14.2386,14.2208,14.2208,147495.0
2017-02-23 14:55:00,15.96,15.97,15.95,15.96,200937.0,14.2297,14.2386,14.2208,14.2297,200937.0
2017-02-23 15:00:00,15.96,15.96,15.95,15.96,141348.0,14.2297,14.2297,14.2208,14.2297,141348.0
2017-02-23 15:05:00,15.96,15.96,15.94,15.94,142416.0,14.2297,14.2297,14.2119,14.2119,142416.0
2017-02-23 15:10:00,15.94,15.95,15.94,15.94,196920.0,14.2119,14.2208,14.2119,14.2119,196920.0
2017-02-23 15:15:00,15.94,15.94,15.92,15.93,256590.0,14.2119,14.2119,14.194,14.2029,256590.0
2017-02-23 15:20:00,15.93,15.95,15.93,15.94,200124.0,14.2029,14.2208,14.2029,14.2119,200124.0
2017-02-23 15:25:00,15.94,15.95,15.93,15.93,211578.0,14.2119,14.2208,14.2029,14.2029,211578.0
2017-02-23 15:30:00,15.93,15.95,15.92,15.95,346503.0,14.2029,14.2208,14.194,14.2208,346503.0
2017-02-23 15:35:00,15.95,15.95,15.92,15.92,353487.0,14.2208,14.2208,14.194,14.194,353487.0
2017-02-23 15:40:00,15.93,15.93,15.92,15.93,233616.0,14.2029,14.2029,14.194,14.2029,233616.0
2017-02-23 15:45:00,15.93,15.95,15.93,15.94,427938.0,14.2029,14.2208,14.2029,14.2119,427938.0
2017-02-23 15:50:00,15.94,15.96,15.94,15.95,463857.0,14.2119,14.2297,14.2119,14.2208,463857.0
2017-02-23 15:55:00,15.95,15.97,15.94,15.97,1103286.0,14.2208,14.2386,14.2119,14.2386,1103286.0
2017-02-24 09:30:00,15.87,15.94,15.86,15.93,713454.0,14.202,14.2646,14.193,14.2557,713454.0
2017-02-24 09:35:00,15.93,15.95,15.9,15.94,265323.0,14.2557,14.2736,14.2288,14.2646,265323.0
2017-02-24 09:40:00,15.95,16.0,15.94,16.0,312891.0,14.2736,14.3183,14.2646,14.3183,312891.0
2017-02-24 09:45:00,16.0,16.0,15.96,15.96,305760.0,14.3183,14.3183,14.2825,14.2825,305760.0
2017-02-24 09:50:00,15.96,15.98,15.94,15.96,238851.0,14.2825,14.3004,14.2646,14.2825,238851.0
2017-02-24 09:55:00,15.96,15.99,15.95,15.97,358803.0,14.2825,14.3094,14.2736,14.2915,358803.0
2017-02-24 10:00:00,15.97,15.98,15.96,15.96,311418.0,14.2915,14.3004,14.2825,14.2825,311418.0
2017-02-24 10:05:00,15.96,15.96,15.92,15.94,264042.0,14.2825,14.2825,14.2467,14.2646,264042.0
2017-02-24 10:10:00,15.93,15.94,15.9,15.91,248787.0,14.2557,14.2646,14.2288,14.2378,248787.0
2017-02-24 10:15:00,15.91,15.93,15.9,15.91,131559.0,14.2378,14.2557,14.2288,14.2378,131559.0
2017-02-24 10:20:00,15.91,15.97,15.91,15.96,163782.0,14.2378,14.2915,14.2378,14.2825,163782.0
2017-02-24 10:25:00,15.96,15.97,15.93,15.93,563658.0,14.2825,14.2915,14.2557,14.2557,563658.0
2017-02-24 10:30:00,15.93,15.95,15.93,15.94,404985.0,14.2557,14.2736,14.2557,14.2646,404985.0
2017-02-24 10:35:00,15.95,15.95,15.92,15.95,253053.0,14.2736,14.2736,14.2467,14.2736,253053.0
2017-02-24 10:40:00,15.95,16.01,15.95,15.99,1186008.0,14.2736,14.3273,14.2736,14.3094,1186008.0
2017-02-24 10:45:00,15.99,16.0,15.96,15.97,227574.0,14.3094,14.3183,14.2825,14.2915,227574.0
2017-02-24 10:50:00,15.97,16.0,15.97,15.98,125334.0,14.2915,14.3183,14.2915,14.3004,125334.0
2017-02-24 10:55:00,15.99,16.01,15.98,16.01,194787.0,14.3094,14.3273,14.3004,14.3273,194787.0
2017-02-24 11:00:00,16.01,16.03,16.0,16.02,300246.0,14.3273,14.3452,14.3183,14.3362,300246.0
2017-02-24 11:05:00,16.02,16.02,15.99,15.99,124929.0,14.3362,14.3362,14.3094,14.3094,124929.0
2017-02-24 11:10:00,15.99,16.08,15.99,16.05,926691.0,14.3094,14.3899,14.3094,14.3631,926691.0
2017-02-24 11:15:00,16.05,16.06,16.03,16.03,405486.0,14.3631,14.372,14.3452,14.3452,405486.0
2017-02-24 11:20:00,16.04,16.05,16.03,16.04,208290.0,14.3541,14.3631,14.3452,14.3541,208290.0
2017-02-24 11:25:00,16.04,16.04,16.01,16.03,134016.0,14.3541,14.3541,14.3273,14.3452,134016.0
2017-02-24 11:30:00,16.03,16.04,16.0,16.02,229038.0,14.3452,14.3541,14.3183,14.3362,229038.0
2017-02-24 11:35:00,16.02,16.02,15.98,16.0,218991.0,14.3362,14.3362,14.3004,14.3183,218991.0
2017-02-24 11:40:00,16.0,16.0,15.99,15.99,91797.0,14.3183,14.3183,14.3094,14.3094,91797.0
2017-02-24 11:45:00,16.0,16.02,15.99,16.0,154902.0,14.3183,14.3362,14.3094,14.3183,154902.0
2017-02-24 11:50:00,16.0,16.0,15.97,15.97,98346.0,14.3183,14.3183,14.2915,14.2915,98346.0
2017-02-24 11:55:00,15.97,15.98,15.95,15.95,96393.0,14.2915,14.3004,14.2736,14.2736,96393.0
2017-02-24 12:00:00,15.95,15.97,15.95,15.96,128436.0,14.2736,14.2915,14.2736,14.2825,128436.0
2017-02-24 12:05:00,15.96,15.98,15.96,15.97,221763.0,14.2825,14.3004,14.2825,14.2915,221763.0
2017-02-24 12:10:00,15.97,16.0,15.97,16.0,118734.0,14.2915,14.3183,14.2915,14.3183,118734.0
2017-02-24 12:15:00,15.99,16.0,15.98,15.98,110151.0,14.3094,14.3183,14.3004,14.3004,110151.0
2017-02-24 12:20:00,15.98,15.99,15.97,15.99,88131.0,14.3004,14.3094,14.2915,14.3094,88131.0
2017-02-24 12:25:00,15.99,16.0,15.99,16.0,120462.0,14.3094,14.3183,14.3094,14.3183,120462.0
2017-02-24 12:30:00,16.0,16.02,15.99,16.0,109821.0,14.3183,14.3362,14.3094,14.3183,109821.0
2017-02-24 12:35:00,16.0,16.01,15.99,16.0,106407.0,14.3183,14.3273,14.3094,14.3183,106407.0
2017-02-24 12:40:00,16.0,16.01,15.99,16.0,78795.0,14.3183,14.3273,14.3094,14.3183,78795.0
2017-02-24 12:45:00,16.0,16.0,15.99,16.0,101457.0,14.3183,14.3183,14.3094,14.3183,101457.0
2017-02-24 12:50:00,16.0,16.0,15.99,15.99,66285.0,14.3183,14.3183,14.3094,14.3094,66285.0
2017-02-24 12:55:00,15.99,16.0,15.98,15.99,92631.0,14.3094,14.3183,14.3004,14.3094,92631.0
2017-02-24 13:00:00,15.99,16.01,15.99,16.0,219528.0,14.3094,14.3273,14.3094,14.3183,219528.0
2017-02-24 13:05:00,16.0,16.0,15.99,15.99,81006.0,14.3183,14.3183,14.3094,14.3094,81006.0
2017-02-24 13:10:00,15.99,16.0,15.98,15.99,89958.0,14.3094,14.3183,14.3004,14.3094,89958.0
2017-02-24 13:15:00,16.0,16.0,15.99,16.0,348495.0,14.3183,14.3183,14.3094,14.3183,348495.0
2017-02-24 13:20:00,16.0,16.0,15.99,16.0,62913.0,14.3183,14.3183,14.3094,14.3183,62913.0
2017-02-24 13:25:00,16.0,16.0,15.99,15.99,204000.0,14.3183,14.3183,14.3094,14.3094,204000.0
2017-02-24 13:30:00,15.99,16.0,15.99,16.0,183066.0,14.3094,14.3183,14.3094,14.3183,183066.0
2017-02-24 13:35:00,16.0,16.02,16.0,16.01,220116.0,14.3183,14.3362,14.3183,14.3273,220116.0
2017-02-24 13:40:00,16.01,16.03,16.01,16.03,172389.0,14.3273,14.3452,14.3273,14.3452,172389.0
2017-02-24 13:45:00,16.03,16.04,16.02,16.04,213114.0,14.3452,14.3541,14.3362,14.3541,213114.0
2017-02-24 13:50:00,16.03,16.04,16.03,16.04,77820.0,14.3452,14.3541,14.3452,14.3541,77820.0
2017-02-24 13:55:00,16.03,16.05,16.03,16.05,43020.0,14.3452,14.3631,14.3452,14.3631,43020.0
2017-02-24 14:00:00,16.05,16.05,16.04,16.05,107895.0,14.3631,14.3631,14.3541,14.3631,107895.0
2017-02-24 14:05:00,16.05,16.05,16.02,16.02,58002.0,14.3631,14.3631,14.3362,14.3362,58002.0
2017-02-24 14:10:00,16.02,16.03,16.02,16.03,223893.0,14.3362,14.3452,14.3362,14.3452,223893.0
2017-02-24 14:15:00,16.03,16.06,16.03,16.05,85494.0,14.3452,14.372,14.3452,14.3631,85494.0
2017-02-24 14:20:00,16.05,16.05,16.04,16.05,59484.0,14.3631,14.3631,14.3541,14.3631,59484.0
2017-02-24 14:25:00,16.05,16.05,16.04,16.05,38370.0,14.3631,14.3631,14.3541,14.3631,38370.0
2017-02-24 14:30:00,16.05,16.06,16.04,16.05,96144.0,14.3631,14.372,14.3541,14.3631,96144.0
2017-02-24 14:35:00,16.05,16.06,16.04,16.04,114534.0,14.3631,14.372,14.3541,14.3541,114534.0
2017-02-24 14:40:00,16.04,16.05,16.03,16.03,187695.0,14.3541,14.3631,14.3452,14.3452,187695.0
2017-02-24 14:45:00,16.03,16.04,16.02,16.03,134775.0,14.3452,14.3541,14.3362,14.3452,134775.0
2017-02-24 14:50:00,16.03,16.04,16.02,16.02,161979.0,14.3452,14.3541,14.3362,14.3362,161979.0
2017-02-24 14:55:00,16.02,16.04,16.02,16.03,115893.0,14.3362,14.3541,14.3362,14.3452,115893.0
2017-02-24 15:00:00,16.03,16.04,16.02,16.03,199935.0,14.3452,14.3541,14.3362,14.3452,199935.0
2017-02-24 15:05:00,16.03,16.04,16.02,16.02,199017.0,14.3452,14.3541,14.3362,14.3362,199017.0
2017-02-24 15:10:00,16.02,16.02,16.01,16.02,141069.0,14.3362,14.3362,14.3273,14.3362,141069.0
2017-02-24 15:15:00,16.02,16.03,16.02,16.02,134568.0,14.3362,14.3452,14.3362,14.3362,134568.0
2017-02-24 15:20:00,16.02,16.05,16.02,16.04,173325.0,14.3362,14.3631,14.3362,14.3541,173325.0
2017-02-24 15:25:00,16.04,16.05,16.04,16.05,122904.0,14.3541,14.3631,14.3541,14.3631,122904.0
2017-02-24 15:30:00,16.05,16.08,16.05,16.08,260445.0,14.3631,14.3899,14.3631,14.3899,260445.0
2017-02-24 15:35:00,16.08,16.1,16.08,16.1,525888.0,14.3899,14.4078,14.3899,14.4078,525888.0
2017-02-24 15:40:00,16.09,16.13,16.09,16.13,376905.0,14.3989,14.4347,14.3989,14.4347,376905.0
2017-02-24 15:45:00,16.13,16.14,16.11,16.11,1517433.0,14.4347,14.4436,14.4168,14.4168,1517433.0
2017-02-24 15:50:00,16.11,16.15,16.11,16.15,907785.0,14.4168,14.4525,14.4168,14.4525,907785.0
2017-02-24 15:55:00,16.15,16.16,16.12,16.16,2503308.0,14.4525,14.4615,14.4257,14.4615,2503308.0
2017-02-27 09:30:00,16.09,16.18,16.05,16.06,393462.0,14.3989,14.4794,14.3631,14.372,393462.0
2017-02-27 09:35:00,16.06,16.13,16.06,16.1,362865.0,14.372,14.4347,14.372,14.4078,362865.0
2017-02-27 09:40:00,16.1,16.12,16.07,16.07,250461.0,14.4078,14.4257,14.381,14.381,250461.0
2017-02-27 09:45:00,16.07,16.09,16.03,16.03,510225.0,14.381,14.3989,14.3452,14.3452,510225.0
2017-02-27 09:50:00,16.04,16.08,16.0,16.04,280815.0,14.3541,14.3899,14.3183,14.3541,280815.0
2017-02-27 09:55:00,16.05,16.13,16.04,16.12,260322.0,14.3631,14.4347,14.3541,14.4257,260322.0
2017-02-27 10:00:00,16.12,16.13,16.06,16.1,190761.0,14.4257,14.4347,14.372,14.4078,190761.0
2017-02-27 10:05:00,16.11,16.14,16.1,16.14,123330.0,14.4168,14.4436,14.4078,14.4436,123330.0
2017-02-27 10:10:00,16.14,16.15,16.09,16.11,121830.0,14.4436,14.4525,14.3989,14.4168,121830.0
2017-02-27 10:15:00,16.11,16.11,16.05,16.07,142125.0,14.4168,14.4168,14.3631,14.381,142125.0
2017-02-27 10:20:00,16.07,16.12,16.07,16.11,193530.0,14.381,14.4257,14.381,14.4168,193530.0
2017-02-27 10:25:00,16.11,16.16,16.11,16.15,279525.0,14.4168,14.4615,14.4168,14.4525,279525.0
2017-02-27 10:30:00,16.15,16.17,16.14,16.14,257529.0,14.4525,14.4704,14.4436,14.4436,257529.0
2017-02-27 10:35:00,16.14,16.16,16.12,16.15,272934.0,14.4436,14.4615,14.4257,14.4525,272934.0
2017-02-27 10:40:00,16.15,16.18,16.15,16.18,262866.0,14.4525,14.4794,14.4525,14.4794,262866.0
2017-02-27 10:45:00,16.19,16.2,16.17,16.19,250926.0,14.4883,14.4973,14.4704,14.4883,250926.0
2017-02-27 10:50:00,16.19,16.19,16.17,16.18,235179.0,14.4883,14.4883,14.4704,14.4794,235179.0
2017-02-27 10:55:00,16.19,16.19,16.16,16.18,216564.0,14.4883,14.4883,14.4615,14.4794,216564.0
2017-02-27 11:00:00,16.18,16.18,16.16,16.17,146493.0,14.4794,14.4794,14.4615,14.4704,146493.0
2017-02-27 11:05:00,16.17,16.18,16.15,16.16,99072.0,14.4704,14.4794,14.4525,14.4615,99072.0
2017-02-27 11:10:00,16.16,16.17,16.15,16.16,72054.0,14.4615,14.4704,14.4525,14.4615,72054.0
2017-02-27 11:15:00,16.16,16.18,16.16,16.18,131577.0,14.4615,14.4794,14.4615,14.4794,131577.0
2017-02-27 11:20:00,16.18,16.18,16.16,16.16,112176.0,14.4794,14.4794,14.4615,14.4615,112176.0
2017-02-27 11:25:00,16.16,16.16,16.13,16.15,89895.0,14.4615,14.4615,14.4347,14.4525,89895.0
2017-02-27 11:30:00,16.15,16.16,16.15,16.15,68244.0,14.4525,14.4615,14.4525,14.4525,68244.0
2017-02-27 11:35:00,16.15,16.17,16.15,16.15,100671.0,14.4525,14.4704,14.4525,14.4525,100671.0
2017-02-27 11:40:00,16.15,16.16,16.14,16.15,81582.0,14.4525,14.4615,14.4436,14.4525,81582.0
2017-02-27 11:45:00,16.15,16.16,16.13,16.14,223086.0,14.4525,14.4615,14.4347,14.4436,223086.0
2017-02-27 11:50:00,16.14,16.15,16.14,16.15,83607.0,14.4436,14.4525,14.4436,14.4525,83607.0
2017-02-27 11:55:00,16.15,16.15,16.14,16.15,66942.0,14.4525,14.4525,14.4436,14.4525,66942.0
2017-02-27 12:00:00,16.14,16.17,16.14,16.16,325242.0,14.4436,14.4704,14.4436,14.4615,325242.0
2017-02-27 12:05:00,16.16,16.18,16.16,16.18,71526.0,14.4615,14.4794,14.4615,14.4794,71526.0
2017-02-27 12:10:00,16.17,16.19,16.17,16.17,111321.0,14.4704,14.4883,14.4704,14.4704,111321.0
2017-02-27 12:15:00,16.18,16.18,16.17,16.18,74325.0,14.4794,14.4794,14.4704,14.4794,74325.0
2017-02-27 12:20:00,16.18,16.19,16.17,16.18,160209.0,14.4794,14.4883,14.4704,14.4794,160209.0
2017-02-27 12:25:00,16.18,16.18,16.17,16.18,98574.0,14.4794,14.4794,14.4704,14.4794,98574.0
2017-02-27 12:30:00,16.18,16.18,16.16,16.17,56091.0,14.4794,14.4794,14.4615,14.4704,56091.0
2017-02-27 12:35:00,16.17,16.18,16.15,16.15,119862.0,14.4704,14.4794,14.4525,14.4525,119862.0
2017-02-27 12:40:00,16.15,16.16,16.14,16.14,68271.0,14.4525,14.4615,14.4436,14.4436,68271.0
2017-02-27 12:45:00,16.15,16.15,16.14,16.15,49677.0,14.4525,14.4525,14.4436,14.4525,49677.0
2017-02-27 12:50:00,16.15,16.16,16.14,16.16,73578.0,14.4525,14.4615,14.4436,14.4615,73578.0
2017-02-27 12:55:00,16.16,16.16,16.15,16.16,78426.0,14.4615,14.4615,14.4525,14.4615,78426.0
2017-02-27 13:00:00,16.16,16.17,16.15,16.16,59643.0,14.4615,14.4704,14.4525,14.4615,59643.0
2017-02-27 13:05:00,16.15,16.16,16.15,16.16,78900.0,14.4525,14.4615,14.4525,14.4615,78900.0
2017-02-27 13:10:00,16.15,16.17,16.15,16.17,47913.0,14.4525,14.4704,14.4525,14.4704,47913.0
2017-02-27 13:15:00,16.17,16.18,16.16,16.18,157326.0,14.4704,14.4794,14.4615,14.4794,157326.0
2017-02-27 13:20:00,16.18,16.19,16.17,16.18,378132.0,14.4794,14.4883,14.4704,14.4794,378132.0
2017-02-27 13:25:00,16.18,16.18,16.17,16.18,151485.0,14.4794,14.4794,14.4704,14.4794,151485.0
2017-02-27 13:30:00,16.18,16.2,16.18,16.19,103320.0,14.4794,14.4973,14.4794,14.4883,103320.0
2017-02-27 13:35:00,16.19,16.2,16.19,16.19,89157.0,14.4883,14.4973,14.4883,14.4883,89157.0
2017-02-27 13:40:00,16.19,16.2,16.18,16.19,177645.0,14.4883,14.4973,14.4794,14.4883,177645.0
2017-02-27 13:45:00,16.19,16.21,16.19,16.21,124626.0,14.4883,14.5062,14.4883,14.5062,124626.0
2017-02-27 13:50:00,16.21,16.21,16.19,16.19,95490.0,14.5062,14.5062,14.4883,14.4883,95490.0
2017-02-27 13:55:00,16.19,16.21,16.19,16.21,216048.0,14.4883,14.5062,14.4883,14.5062,216048.0
2017-02-27 14:00:00,16.21,16.24,16.21,16.22,547125.0,14.5062,14.5331,14.5062,14.5152,547125.0
2017-02-27 14:05:00,16.22,16.25,16.22,16.24,238620.0,14.5152,14.542,14.5152,14.5331,238620.0
2017-02-27 14:10:00,16.25,16.27,16.24,16.26,257403.0,14.542,14.5599,14.5331,14.551,257403.0
2017-02-27 14:15:00,16.26,16.26,16.24,16.25,107853.0,14.551,14.551,14.5331,14.542,107853.0
2017-02-27 14:20:00,16.25,16.25,16.23,16.25,120027.0,14.542,14.542,14.5241,14.542,120027.0
2017-02-27 14:25:00,16.25,16.25,16.24,16.24,116277.0,14.542,14.542,14.5331,14.5331,116277.0
2017-02-27 14:30:00,16.25,16.25,16.23,16.24,133098.0,14.542,14.542,14.5241,14.5331,133098.0
2017-02-27 14:35:00,16.24,16.24,16.23,16.23,137514.0,14.5331,14.5331,14.5241,14.5241,137514.0
2017-02-27 14:40:00,16.23,16.24,16.22,16.22,169329.0,14.5241,14.5331,14.5152,14.5152,169329.0
2017-02-27 14:45:00,16.22,16.22,16.2,16.21,226341.0,14.5152,14.5152,14.4973,14.5062,226341.0
2017-02-27 14:50:00,16.21,16.21,16.19,16.2,112416.0,14.5062,14.5062,14.4883,14.4973,112416.0
2017-02-27 14:55:00,16.2,16.2,16.19,16.2,197856.0,14.4973,14.4973,14.4883,14.4973,197856.0
2017-02-27 15:00:00,16.2,16.22,16.2,16.22,241140.0,14.4973,14.5152,14.4973,14.5152,241140.0
2017-02-27 15:05:00,16.22,16.23,16.21,16.21,275325.0,14.5152,14.5241,14.5062,14.5062,275325.0
2017-02-27 15:10:00,16.22,16.23,16.21,16.23,468519.0,14.5152,14.5241,14.5062,14.5241,468519.0
2017-02-27 15:15:00,16.23,16.23,16.2,16.2,455763.0,14.5241,14.5241,14.4973,14.4973,455763.0
2017-02-27 15:20:00,16.2,16.22,16.2,16.21,157116.0,14.4973,14.5152,14.4973,14.5062,157116.0
2017-02-27 15:25:00,16.21,16.24,16.21,16.24,419616.0,14.5062,14.5331,14.5062,14.5331,419616.0
2017-02-27 15:30:00,16.24,16.24,16.22,16.23,235935.0,14.5331,14.5331,14.5152,14.5241,235935.0
2017-02-27 15:35:00,16.23,16.23,16.21,16.22,373356.0,14.5241,14.5241,14.5062,14.5152,373356.0
2017-02-27 15:40:00,16.22,16.24,16.22,16.23,873603.0,14.5152,14.5331,14.5152,14.5241,873603.0
2017-02-27 15:45:00,16.23,16.24,16.22,16.23,356157.0,14.5241,14.5331,14.5152,14.5241,356157.0
2017-02-27 15:50:00,16.23,16.25,16.23,16.24,693552.0,14.5241,14.542,14.5241,14.5331,693552.0
2017-02-27 15:55:00,16.24,16.25,16.22,16.24,1697916.0,14.5331,14.542,14.5152,14.5331,1697916.0
2017-02-28 09:30:00,16.47,16.53,16.38,16.38,1150956.0,14.7389,14.7926,14.6584,14.6584,1150956.0
2017-02-28 09:35:00,16.39,16.42,16.33,16.37,444318.0,14.6673,14.6942,14.6136,14.6494,444318.0
2017-02-28 09:40:00,16.38,16.38,16.25,16.35,535914.0,14.6584,14.6584,14.542,14.6315,535914.0
2017-02-28 09:45:00,16.36,16.36,16.27,16.28,350976.0,14.6405,14.6405,14.5599,14.5689,350976.0
2017-02-28 09:50:00,16.28,16.29,16.23,16.26,249843.0,14.5689,14.5778,14.5241,14.551,249843.0
2017-02-28 09:55:00,16.27,16.31,16.26,16.31,412950.0,14.5599,14.5957,14.551,14.5957,412950.0
2017-02-28 10:00:00,16.3,16.36,16.29,16.34,475644.0,14.5868,14.6405,14.5778,14.6226,475644.0
2017-02-28 10:05:00,16.35,16.39,16.32,16.37,692829.0,14.6315,14.6673,14.6047,14.6494,692829.0
2017-02-28 10:10:00,16.37,16.37,16.3,16.31,289776.0,14.6494,14.6494,14.5868,14.5957,289776.0
2017-02-28 10:15:00,16.31,16.35,16.31,16.34,227436.0,14.5957,14.6315,14.5957,14.6226,227436.0
2017-02-28 10:20:00,16.34,16.35,16.32,16.33,180984.0,14.6226,14.6315,14.6047,14.6136,180984.0
2017-02-28 10:25:00,16.33,16.35,16.31,16.32,337671.0,14.6136,14.6315,14.5957,14.6047,337671.0
2017-02-28 10:30:00,16.32,16.35,16.32,16.34,217098.0,14.6047,14.6315,14.6047,14.6226,217098.0
2017-02-28 10:35:00,16.35,16.35,16.32,16.34,195456.0,14.6315,14.6315,14.6047,14.6226,195456.0
2017-02-28 10:40:00,16.34,16.34,16.29,16.29,168615.0,14.6226,14.6226,14.5778,14.5778,168615.0
2017-02-28 10:45:00,16.29,16.29,16.27,16.28,134199.0,14.5778,14.5778,14.5599,14.5689,134199.0
2017-02-28 10:50:00,16.28,16.29,16.28,16.29,258576.0,14.5689,14.5778,14.5689,14.5778,258576.0
2017-02-28 10:55:00,16.29,16.29,16.28,16.29,225792.0,14.5778,14.5778,14.5689,14.5778,225792.0
2017-02-28 11:00:00,16.29,16.3,16.25,16.26,305250.0,14.5778,14.5868,14.542,14.551,305250.0
2017-02-28 11:05:00,16.26,16.26,16.22,16.23,195843.0,14.551,14.551,14.5152,14.5241,195843.0
2017-02-28 11:10:00,16.23,16.24,16.2,16.21,226899.0,14.5241,14.5331,14.4973,14.5062,226899.0
2017-02-28 11:15:00,16.21,16.22,16.2,16.21,92706.0,14.5062,14.5152,14.4973,14.5062,92706.0
2017-02-28 11:20:00,16.21,16.22,16.2,16.21,78225.0,14.5062,14.5152,14.4973,14.5062,78225.0
2017-02-28 11:25:00,16.21,16.21,16.19,16.2,120165.0,14.5062,14.5062,14.4883,14.4973,120165.0
2017-02-28 11:30:00,16.2,16.21,16.2,16.21,51183.0,14.4973,14.5062,14.4973,14.5062,51183.0
2017-02-28 11:35:00,16.21,16.21,16.2,16.21,76839.0,14.5062,14.5062,14.4973,14.5062,76839.0
2017-02-28 11:40:00,16.21,16.21,16.2,16.21,93429.0,14.5062,14.5062,14.4973,14.5062,93429.0
2017-02-28 11:45:00,16.21,16.24,16.21,16.24,157782.0,14.5062,14.5331,14.5062,14.5331,157782.0
2017-02-28 11:50:00,16.25,16.25,16.24,16.25,55812.0,14.542,14.542,14.5331,14.542,55812.0
2017-02-28 11:55:00,16.25,16.25,16.23,16.24,78375.0,14.542,14.542,14.5241,14.5331,78375.0
2017-02-28 12:00:00,16.25,16.25,16.24,16.25,68136.0,14.542,14.542,14.5331,14.542,68136.0
2017-02-28 12:05:00,16.25,16.25,16.22,16.23,148218.0,14.542,14.542,14.5152,14.5241,148218.0
2017-02-28 12:10:00,16.22,16.23,16.21,16.22,96369.0,14.5152,14.5241,14.5062,14.5152,96369.0
2017-02-28 12:15:00,16.22,16.23,16.21,16.21,63567.0,14.5152,14.5241,14.5062,14.5062,63567.0
2017-02-28 12:20:00,16.21,16.22,16.16,16.16,209958.0,14.5062,14.5152,14.4615,14.4615,209958.0
2017-02-28 12:25:00,16.16,16.18,16.14,16.15,149115.0,14.4615,14.4794,14.4436,14.4525,149115.0
2017-02-28 12:30:00,16.15,16.16,16.14,16.16,126897.0,14.4525,14.4615,14.4436,14.4615,126897.0
2017-02-28 12:35:00,16.16,16.16,16.14,16.15,95232.0,14.4615,14.4615,14.4436,14.4525,95232.0
2017-02-28 12:40:00,16.15,16.16,16.13,16.13,156798.0,14.4525,14.4615,14.4347,14.4347,156798.0
2017-02-28 12:45:00,16.13,16.15,16.12,16.15,204033.0,14.4347,14.4525,14.4257,14.4525,204033.0
2017-02-28 12:50:00,16.15,16.16,16.14,16.15,123558.0,14.4525,14.4615,14.4436,14.4525,123558.0
2017-02-28 12:55:00,16.15,16.16,16.14,16.16,230955.0,14.4525,14.4615,14.4436,14.4615,230955.0
2017-02-28 13:00:00,16.15,16.19,16.15,16.18,300369.0,14.4525,14.4883,14.4525,14.4794,300369.0
2017-02-28 13:05:00,16.18,16.24,16.18,16.24,282366.0,14.4794,14.5331,14.4794,14.5331,282366.0
2017-02-28 13:10:00,16.24,16.25,16.23,16.23,222663.0,14.5331,14.542,14.5241,14.5241,222663.0
2017-02-28 13:15:00,16.23,16.24,16.21,16.21,67581.0,14.5241,14.5331,14.5062,14.5062,67581.0
2017-02-28 13:20:00,16.21,16.21,16.18,16.19,161430.0,14.5062,14.5062,14.4794,14.4883,161430.0
2017-02-28 13:25:00,16.18,16.19,16.17,16.18,96726.0,14.4794,14.4883,14.4704,14.4794,96726.0
2017-02-28 13:30:00,16.18,16.2,16.18,16.19,104112.0,14.4794,14.4973,14.4794,14.4883,104112.0
2017-02-28 13:35:00,16.19,16.21,16.19,16.19,235281.0,14.4883,14.5062,14.4883,14.4883,235281.0
2017-02-28 13:40:00,16.19,16.2,16.19,16.2,88350.0,14.4883,14.4973,14.4883,14.4973,88350.0
2017-02-28 13:45:00,16.2,16.2,16.18,16.19,88662.0,14.4973,14.4973,14.4794,14.4883,88662.0
2017-02-28 13:50:00,16.19,16.2,16.18,16.18,236781.0,14.4883,14.4973,14.4794,14.4794,236781.0
2017-02-28 13:55:00,16.18,16.19,16.17,16.18,391464.0,14.4794,14.4883,14.4704,14.4794,391464.0
2017-02-28 14:00:00,16.18,16.19,16.16,16.17,145728.0,14.4794,14.4883,14.4615,14.4704,145728.0
2017-02-28 14:05:00,16.17,16.17,16.13,16.15,144705.0,14.4704,14.4704,14.4347,14.4525,144705.0
2017-02-28 14:10:00,16.15,16.16,16.14,16.15,90762.0,14.4525,14.4615,14.4436,14.4525,90762.0
2017-02-28 14:15:00,16.15,16.15,16.13,16.15,74802.0,14.4525,14.4525,14.4347,14.4525,74802.0
2017-02-28 14:20:00,16.15,16.16,16.14,16.16,64518.0,14.4525,14.4615,14.4436,14.4615,64518.0
2017-02-28 14:25:00,16.16,16.17,16.15,16.16,155073.0,14.4615,14.4704,14.4525,14.4615,155073.0
2017-02-28 14:30:00,16.16,16.17,16.15,16.16,119988.0,14.4615,14.4704,14.4525,14.4615,119988.0
2017-02-28 14:35:00,16.16,16.17,16.16,16.16,68094.0,14.4615,14.4704,14.4615,14.4615,68094.0
2017-02-28 14:40:00,16.16,16.16,16.15,16.15,81294.0,14.4615,14.4615,14.4525,14.4525,81294.0
2017-02-28 14:45:00,16.16,16.17,16.15,16.17,185523.0,14.4615,14.4704,14.4525,14.4704,185523.0
2017-02-28 14:50:00,16.17,16.18,16.16,16.16,182277.0,14.4704,14.4794,14.4615,14.4615,182277.0
2017-02-28 14:55:00,16.16,16.18,16.16,16.17,124116.0,14.4615,14.4794,14.4615,14.4704,124116.0
2017-02-28 15:00:00,16.17,16.18,16.16,16.18,164907.0,14.4704,14.4794,14.4615,14.4794,164907.0
2017-02-28 15:05:00,16.17,16.19,16.17,16.17,240702.0,14.4704,14.4883,14.4704,14.4704,240702.0
2017-02-28 15:10:00,16.17,16.19,16.17,16.19,148968.0,14.4704,14.4883,14.4704,14.4883,148968.0
2017-02-28 15:15:00,16.19,16.19,16.18,16.18,109485.0,14.4883,14.4883,14.4794,14.4794,109485.0
2017-02-28 15:20:00,16.18,16.19,16.16,16.17,277614.0,14.4794,14.4883,14.4615,14.4704,277614.0
2017-02-28 15:25:00,16.17,16.18,16.16,16.17,163305.0,14.4704,14.4794,14.4615,14.4704,163305.0
2017-02-28 15:30:00,16.17,16.17,16.15,16.15,228516.0,14.4704,14.4704,14.4525,14.4525,228516.0
2017-02-28 15:35:00,16.15,16.17,16.15,16.16,236721.0,14.4525,14.4704,14.4525,14.4615,236721.0
2017-02-28 15:40:00,16.16,16.16,16.15,16.15,250671.0,14.4615,14.4615,14.4525,14.4525,250671.0
2017-02-28 15:45:00,16.15,16.17,16.15,16.17,426558.0,14.4525,14.4704,14.4525,14.4704,426558.0
2017-02-28 15:50:00,16.17,16.19,16.16,16.19,403203.0,14.4704,14.4883,14.4615,14.4883,403203.0
2017-02-28 15:55:00,16.19,16.2,16.18,16.19,917187.0,14.4883,14.4973,14.4794,14.4883,917187.0
2017-03-01 09:30:00,16.41,16.6,16.39,16.54,822129.0,14.6852,14.8553,14.6673,14.8016,822129.0
2017-03-01 09:35:00,16.54,16.56,16.48,16.51,639162.0,14.8016,14.8195,14.7479,14.7747,639162.0
2017-03-01 09:40:00,16.51,16.52,16.4,16.48,439062.0,14.7747,14.7837,14.6763,14.7479,439062.0
2017-03-01 09:45:00,16.48,16.48,16.44,16.44,230868.0,14.7479,14.7479,14.7121,14.7121,230868.0
2017-03-01 09:50:00,16.44,16.49,16.44,16.49,179982.0,14.7121,14.7568,14.7121,14.7568,179982.0
2017-03-01 09:55:00,16.49,16.5,16.47,16.49,445107.0,14.7568,14.7658,14.7389,14.7568,445107.0
2017-03-01 10:00:00,16.49,16.53,16.48,16.52,772905.0,14.7568,14.7926,14.7479,14.7837,772905.0
2017-03-01 10:05:00,16.52,16.52,16.48,16.48,184263.0,14.7837,14.7837,14.7479,14.7479,184263.0
2017-03-01 10:10:00,16.48,16.49,16.44,16.48,288183.0,14.7479,14.7568,14.7121,14.7479,288183.0
2017-03-01 10:15:00,16.48,16.49,16.46,16.47,152949.0,14.7479,14.7568,14.73,14.7389,152949.0
2017-03-01 10:20:00,16.47,16.5,16.46,16.5,402603.0,14.7389,14.7658,14.73,14.7658,402603.0
2017-03-01 10:25:00,16.5,16.5,16.45,16.48,180861.0,14.7658,14.7658,14.721,14.7479,180861.0
2017-03-01 10:30:00,16.48,16.5,16.47,16.47,214284.0,14.7479,14.7658,14.7389,14.7389,214284.0
2017-03-01 10:35:00,16.47,16.48,16.44,16.45,159351.0,14.7389,14.7479,14.7121,14.721,159351.0
2017-03-01 10:40:00,16.44,16.45,16.41,16.44,138885.0,14.7121,14.721,14.6852,14.7121,138885.0
2017-03-01 10:45:00,16.44,16.45,16.43,16.43,200502.0,14.7121,14.721,14.7031,14.7031,200502.0
2017-03-01 10:50:00,16.43,16.45,16.43,16.43,155136.0,14.7031,14.721,14.7031,14.7031,155136.0
2017-03-01 10:55:00,16.43,16.44,16.42,16.44,282231.0,14.7031,14.7121,14.6942,14.7121,282231.0
2017-03-01 11:00:00,16.44,16.46,16.43,16.44,178524.0,14.7121,14.73,14.7031,14.7121,178524.0
2017-03-01 11:05:00,16.44,16.47,16.43,16.47,167295.0,14.7121,14.7389,14.7031,14.7389,167295.0
2017-03-01 11:10:00,16.47,16.48,16.44,16.45,144132.0,14.7389,14.7479,14.7121,14.721,144132.0
2017-03-01 11:15:00,16.45,16.46,16.44,16.46,227763.0,14.721,14.73,14.7121,14.73,227763.0
2017-03-01 11:20:00,16.45,16.47,16.45,16.46,150018.0,14.721,14.7389,14.721,14.73,150018.0
2017-03-01 11:25:00,16.46,16.49,16.45,16.49,242361.0,14.73,14.7568,14.721,14.7568,242361.0
2017-03-01 11:30:00,16.49,16.49,16.47,16.48,158499.0,14.7568,14.7568,14.7389,14.7479,158499.0
2017-03-01 11:35:00,16.47,16.48,16.43,16.43,166872.0,14.7389,14.7479,14.7031,14.7031,166872.0
2017-03-01 11:40:00,16.43,16.44,16.42,16.43,209184.0,14.7031,14.7121,14.6942,14.7031,209184.0
2017-03-01 11:45:00,16.43,16.44,16.43,16.44,126669.0,14.7031,14.7121,14.7031,14.7121,126669.0
2017-03-01 11:50:00,16.44,16.47,16.44,16.46,121275.0,14.7121,14.7389,14.7121,14.73,121275.0
2017-03-01 11:55:00,16.46,16.46,16.45,16.45,107586.0,14.73,14.73,14.721,14.721,107586.0
2017-03-01 12:00:00,16.45,16.49,16.44,16.48,163116.0,14.721,14.7568,14.7121,14.7479,163116.0
2017-03-01 12:05:00,16.48,16.5,16.47,16.47,98466.0,14.7479,14.7658,14.7389,14.7389,98466.0
2017-03-01 12:10:00,16.47,16.49,16.46,16.49,175515.0,14.7389,14.7568,14.73,14.7568,175515.0
2017-03-01 12:15:00,16.49,16.49,16.47,16.47,92532.0,14.7568,14.7568,14.7389,14.7389,92532.0
2017-03-01 12:20:00,16.47,16.48,16.46,16.47,127899.0,14.7389,14.7479,14.73,14.7389,127899.0
2017-03-01 12:25:00,16.46,16.49,16.46,16.49,96576.0,14.73,14.7568,14.73,14.7568,96576.0
2017-03-01 12:30:00,16.49,16.49,16.48,16.48,117759.0,14.7568,14.7568,14.7479,14.7479,117759.0
2017-03-01 12:35:00,16.49,16.49,16.48,16.48,61323.0,14.7568,14.7568,14.7479,14.7479,61323.0
2017-03-01 12:40:00,16.48,16.48,16.47,16.48,167133.0,14.7479,14.7479,14.7389,14.7479,167133.0
2017-03-01 12:45:00,16.48,16.48,16.47,16.48,131994.0,14.7479,14.7479,14.7389,14.7479,131994.0
2017-03-01 12:50:00,16.48,16.48,16.46,16.46,288801.0,14.7479,14.7479,14.73,14.73,288801.0
2017-03-01 12:55:00,16.46,16.48,16.45,16.48,169458.0,14.73,14.7479,14.721,14.7479,169458.0
2017-03-01 13:00:00,16.48,16.5,16.48,16.49,280644.0,14.7479,14.7658,14.7479,14.7568,280644.0
2017-03-01 13:05:00,16.49,16.5,16.48,16.48,86145.0,14.7568,14.7658,14.7479,14.7479,86145.0
2017-03-01 13:10:00,16.48,16.49,16.46,16.47,112065.0,14.7479,14.7568,14.73,14.7389,112065.0
2017-03-01 13:15:00,16.47,16.48,16.45,16.46,111864.0,14.7389,14.7479,14.721,14.73,111864.0
2017-03-01 13:20:00,16.46,16.48,16.46,16.47,91734.0,14.73,14.7479,14.73,14.7389,91734.0
2017-03-01 13:25:00,16.47,16.49,16.47,16.49,71688.0,14.7389,14.7568,14.7389,14.7568,71688.0
2017-03-01 13:30:00,16.49,16.5,16.49,16.5,92862.0,14.7568,14.7658,14.7568,14.7658,92862.0
2017-03-01 13:35:00,16.5,16.5,16.49,16.49,91473.0,14.7658,14.7658,14.7568,14.7568,91473.0
2017-03-01 13:40:00,16.49,16.5,16.49,16.5,111135.0,14.7568,14.7658,14.7568,14.7658,111135.0
2017-03-01 13:45:00,16.5,16.5,16.49,16.49,69030.0,14.7658,14.7658,14.7568,14.7568,69030.0
2017-03-01 13:50:00,16.49,16.49,16.48,16.48,113049.0,14.7568,14.7568,14.7479,14.7479,113049.0
2017-03-01 13:55:00,16.48,16.48,16.47,16.47,85614.0,14.7479,14.7479,14.7389,14.7389,85614.0
2017-03-01 14:00:00,16.47,16.49,16.46,16.49,1167108.0,14.7389,14.7568,14.73,14.7568,1167108.0
2017-03-01 14:05:00,16.49,16.5,16.48,16.49,164859.0,14.7568,14.7658,14.7479,14.7568,164859.0
2017-03-01 14:10:00,16.49,16.51,16.48,16.51,335301.0,14.7568,14.7747,14.7479,14.7747,335301.0
2017-03-01 14:15:00,16.5,16.53,16.5,16.53,519765.0,14.7658,14.7926,14.7658,14.7926,519765.0
2017-03-01 14:20:00,16.53,16.54,16.52,16.53,282123.0,14.7926,14.8016,14.7837,14.7926,282123.0
2017-03-01 14:25:00,16.53,16.54,16.51,16.53,183030.0,14.7926,14.8016,14.7747,14.7926,183030.0
2017-03-01 14:30:00,16.52,16.54,16.51,16.52,245976.0,14.7837,14.8016,14.7747,14.7837,245976.0
2017-03-01 14:35:00,16.52,16.52,16.5,16.52,160896.0,14.7837,14.7837,14.7658,14.7837,160896.0
2017-03-01 14:40:00,16.52,16.52,16.49,16.5,296115.0,14.7837,14.7837,14.7568,14.7658,296115.0
2017-03-01 14:45:00,16.5,16.51,16.48,16.49,486924.0,14.7658,14.7747,14.7479,14.7568,486924.0
2017-03-01 14:50:00,16.49,16.5,16.46,16.48,323661.0,14.7568,14.7658,14.73,14.7479,323661.0
2017-03-01 14:55:00,16.48,16.5,16.47,16.48,213618.0,14.7479,14.7658,14.7389,14.7479,213618.0
2017-03-01 15:00:00,16.47,16.48,16.47,16.48,172848.0,14.7389,14.7479,14.7389,14.7479,172848.0
2017-03-01 15:05:00,16.48,16.48,16.45,16.45,283485.0,14.7479,14.7479,14.721,14.721,283485.0
2017-03-01 15:10:00,16.45,16.46,16.43,16.43,404628.0,14.721,14.73,14.7031,14.7031,404628.0
2017-03-01 15:15:00,16.44,16.46,16.43,16.46,222540.0,14.7121,14.73,14.7031,14.73,222540.0
2017-03-01 15:20:00,16.46,16.46,16.45,16.46,232935.0,14.73,14.73,14.721,14.73,232935.0
2017-03-01 15:25:00,16.46,16.47,16.44,16.44,284649.0,14.73,14.7389,14.7121,14.7121,284649.0
2017-03-01 15:30:00,16.44,16.46,16.44,16.44,216873.0,14.7121,14.73,14.7121,14.7121,216873.0
2017-03-01 15:35:00,16.44,16.46,16.44,16.44,324006.0,14.7121,14.73,14.7121,14.7121,324006.0
2017-03-01 15:40:00,16.44,16.46,16.44,16.45,262671.0,14.7121,14.73,14.7121,14.721,262671.0
2017-03-01 15:45:00,16.46,16.46,16.44,16.44,416001.0,14.73,14.73,14.7121,14.7121,416001.0
2017-03-01 15:50:00,16.44,16.45,16.43,16.43,554256.0,14.7121,14.721,14.7031,14.7031,554256.0
2017-03-01 15:55:00,16.43,16.43,16.39,16.4,1228632.0,14.7031,14.7031,14.6673,14.6763,1228632.0
2017-03-02 09:30:00,16.4,16.42,16.28,16.34,363564.0,14.6763,14.6942,14.5689,14.6226,363564.0
2017-03-02 09:35:00,16.35,16.41,16.34,16.39,276015.0,14.6315,14.6852,14.6226,14.6673,276015.0
2017-03-02 09:40:00,16.39,16.4,16.36,16.38,255138.0,14.6673,14.6763,14.6405,14.6584,255138.0
2017-03-02 09:45:00,16.37,16.37,16.33,16.35,229674.0,14.6494,14.6494,14.6136,14.6315,229674.0
2017-03-02 09:50:00,16.34,16.34,16.32,16.33,722067.0,14.6226,14.6226,14.6047,14.6136,722067.0
2017-03-02 09:55:00,16.33,16.34,16.32,16.33,617370.0,14.6136,14.6226,14.6047,14.6136,617370.0
2017-03-02 10:00:00,16.33,16.33,16.27,16.27,593661.0,14.6136,14.6136,14.5599,14.5599,593661.0
2017-03-02 10:05:00,16.27,16.29,16.24,16.24,304767.0,14.5599,14.5778,14.5331,14.5331,304767.0
2017-03-02 10:10:00,16.24,16.25,16.18,16.24,364971.0,14.5331,14.542,14.4794,14.5331,364971.0
2017-03-02 10:15:00,16.24,16.29,16.22,16.28,641394.0,14.5331,14.5778,14.5152,14.5689,641394.0
2017-03-02 10:20:00,16.28,16.33,16.28,16.32,211689.0,14.5689,14.6136,14.5689,14.6047,211689.0
2017-03-02 10:25:00,16.33,16.33,16.31,16.32,184131.0,14.6136,14.6136,14.5957,14.6047,184131.0
2017-03-02 10:30:00,16.32,16.32,16.29,16.3,172710.0,14.6047,14.6047,14.5778,14.5868,172710.0
2017-03-02 10:35:00,16.3,16.3,16.26,16.27,583185.0,14.5868,14.5868,14.551,14.5599,583185.0
2017-03-02 10:40:00,16.27,16.28,16.26,16.27,189072.0,14.5599,14.5689,14.551,14.5599,189072.0
2017-03-02 10:45:00,16.27,16.28,16.27,16.28,228699.0,14.5599,14.5689,14.5599,14.5689,228699.0
2017-03-02 10:50:00,16.27,16.27,16.24,16.25,611163.0,14.5599,14.5599,14.5331,14.542,611163.0
2017-03-02 10:55:00,16.25,16.25,16.23,16.24,102807.0,14.542,14.542,14.5241,14.5331,102807.0
2017-03-02 11:00:00,16.24,16.26,16.2,16.23,371694.0,14.5331,14.551,14.4973,14.5241,371694.0
2017-03-02 11:05:00,16.23,16.24,16.23,16.24,144960.0,14.5241,14.5331,14.5241,14.5331,144960.0
2017-03-02 11:10:00,16.24,16.24,16.18,16.21,339498.0,14.5331,14.5331,14.4794,14.5062,339498.0
2017-03-02 11:15:00,16.21,16.22,16.2,16.2,106995.0,14.5062,14.5152,14.4973,14.4973,106995.0
2017-03-02 11:20:00,16.2,16.23,16.2,16.23,78255.0,14.4973,14.5241,14.4973,14.5241,78255.0
2017-03-02 11:25:00,16.23,16.23,16.18,16.18,188307.0,14.5241,14.5241,14.4794,14.4794,188307.0
2017-03-02 11:30:00,16.18,16.2,16.17,16.17,578784.0,14.4794,14.4973,14.4704,14.4704,578784.0
2017-03-02 11:35:00,16.18,16.19,16.17,16.17,196887.0,14.4794,14.4883,14.4704,14.4704,196887.0
2017-03-02 11:40:00,16.17,16.19,16.17,16.19,111987.0,14.4704,14.4883,14.4704,14.4883,111987.0
2017-03-02 11:45:00,16.18,16.21,16.18,16.2,98400.0,14.4794,14.5062,14.4794,14.4973,98400.0
2017-03-02 11:50:00,16.2,16.21,16.19,16.19,112413.0,14.4973,14.5062,14.4883,14.4883,112413.0
2017-03-02 11:55:00,16.2,16.2,16.18,16.18,60225.0,14.4973,14.4973,14.4794,14.4794,60225.0
2017-03-02 12:00:00,16.18,16.19,16.16,16.18,437691.0,14.4794,14.4883,14.4615,14.4794,437691.0
2017-03-02 12:05:00,16.17,16.2,16.16,16.18,69801.0,14.4704,14.4973,14.4615,14.4794,69801.0
2017-03-02 12:10:00,16.19,16.19,16.17,16.17,68643.0,14.4883,14.4883,14.4704,14.4704,68643.0
2017-03-02 12:15:00,16.17,16.19,16.17,16.18,88839.0,14.4704,14.4883,14.4704,14.4794,88839.0
2017-03-02 12:20:00,16.18,16.19,16.16,16.16,136218.0,14.4794,14.4883,14.4615,14.4615,136218.0
2017-03-02 12:25:00,16.16,16.18,16.16,16.18,48030.0,14.4615,14.4794,14.4615,14.4794,48030.0
2017-03-02 12:30:00,16.18,16.2,16.17,16.2,77388.0,14.4794,14.4973,14.4704,14.4973,77388.0
2017-03-02 12:35:00,16.2,16.21,16.19,16.2,59697.0,14.4973,14.5062,14.4883,14.4973,59697.0
2017-03-02 12:40:00,16.2,16.21,16.2,16.21,57516.0,14.4973,14.5062,14.4973,14.5062,57516.0
2017-03-02 12:45:00,16.2,16.21,16.19,16.21,68199.0,14.4973,14.5062,14.4883,14.5062,68199.0
2017-03-02 12:50:00,16.21,16.21,16.18,16.21,195855.0,14.5062,14.5062,14.4794,14.5062,195855.0
2017-03-02 12:55:00,16.21,16.23,16.21,16.22,53415.0,14.5062,14.5241,14.5062,14.5152,53415.0
2017-03-02 13:00:00,16.22,16.24,16.22,16.24,158127.0,14.5152,14.5331,14.5152,14.5331,158127.0
2017-03-02 13:05:00,16.24,16.27,16.23,16.24,199953.0,14.5331,14.5599,14.5241,14.5331,199953.0
2017-03-02 13:10:00,16.24,16.24,16.23,16.24,84510.0,14.5331,14.5331,14.5241,14.5331,84510.0
2017-03-02 13:15:00,16.23,16.26,16.23,16.25,101694.0,14.5241,14.551,14.5241,14.542,101694.0
2017-03-02 13:20:00,16.25,16.26,16.23,16.24,566403.0,14.542,14.551,14.5241,14.5331,566403.0
2017-03-02 13:25:00,16.24,16.27,16.24,16.27,111867.0,14.5331,14.5599,14.5331,14.5599,111867.0
2017-03-02 13:30:00,16.26,16.27,16.26,16.26,129183.0,14.551,14.5599,14.551,14.551,129183.0
2017-03-02 13:35:00,16.26,16.27,16.23,16.24,210762.0,14.551,14.5599,14.5241,14.5331,210762.0
2017-03-02 13:40:00,16.23,16.24,16.23,16.24,69066.0,14.5241,14.5331,14.5241,14.5331,69066.0
2017-03-02 13:45:00,16.24,16.25,16.23,16.25,42357.0,14.5331,14.542,14.5241,14.542,42357.0
2017-03-02 13:50:00,16.24,16.25,16.23,16.25,98646.0,14.5331,14.542,14.5241,14.542,98646.0
2017-03-02 13:55:00,16.24,16.25,16.24,16.25,593991.0,14.5331,14.542,14.5331,14.542,593991.0
2017-03-02 14:00:00,16.25,16.27,16.25,16.27,249318.0,14.542,14.5599,14.542,14.5599,249318.0
2017-03-02 14:05:00,16.27,16.27,16.24,16.24,176667.0,14.5599,14.5599,14.5331,14.5331,176667.0
2017-03-02 14:10:00,16.24,16.24,16.23,16.24,157374.0,14.5331,14.5331,14.5241,14.5331,157374.0
2017-03-02 14:15:00,16.24,16.24,16.22,16.22,133146.0,14.5331,14.5331,14.5152,14.5152,133146.0
2017-03-02 14:20:00,16.22,16.23,16.21,16.22,144681.0,14.5152,14.5241,14.5062,14.5152,144681.0
2017-03-02 14:25:00,16.22,16.24,16.21,16.22,327876.0,14.5152,14.5331,14.5062,14.5152,327876.0
2017-03-02 14:30:00,16.22,16.26,16.22,16.25,90165.0,14.5152,14.551,14.5152,14.542,90165.0
2017-03-02 14:35:00,16.25,16.26,16.24,16.26,114204.0,14.542,14.551,14.5331,14.551,114204.0
2017-03-02 14:40:00,16.26,16.26,16.23,16.23,171435.0,14.551,14.551,14.5241,14.5241,171435.0
2017-03-02 14:45:00,16.23,16.26,16.21,16.25,220650.0,14.5241,14.551,14.5062,14.542,220650.0
2017-03-02 14:50:00,16.25,16.25,16.24,16.25,79926.0,14.542,14.542,14.5331,14.542,79926.0
2017-03-02 14:55:00,16.24,16.25,16.24,16.25,57468.0,14.5331,14.542,14.5331,14.542,57468.0
2017-03-02 15:00:00,16.25,16.25,16.22,16.23,202395.0,14.542,14.542,14.5152,14.5241,202395.0
2017-03-02 15:05:00,16.23,16.24,16.22,16.23,167937.0,14.5241,14.5331,14.5152,14.5241,167937.0
2017-03-02 15:10:00,16.23,16.24,16.22,16.22,416961.0,14.5241,14.5331,14.5152,14.5152,416961.0
2017-03-02 15:15:00,16.22,16.23,16.21,16.22,497319.0,14.5152,14.5241,14.5062,14.5152,497319.0
2017-03-02 15:20:00,16.22,16.23,16.21,16.23,262569.0,14.5152,14.5241,14.5062,14.5241,262569.0
2017-03-02 15:25:00,16.23,16.24,16.22,16.23,1984482.0,14.5241,14.5331,14.5152,14.5241,1984482.0
2017-03-02 15:30:00,16.23,16.24,16.21,16.21,522438.0,14.5241,14.5331,14.5062,14.5062,522438.0
2017-03-02 15:35:00,16.21,16.23,16.2,16.22,188316.0,14.5062,14.5241,14.4973,14.5152,188316.0
2017-03-02 15:40:00,16.22,16.23,16.17,16.18,251178.0,14.5152,14.5241,14.4704,14.4794,251178.0
2017-03-02 15:45:00,16.18,16.21,16.17,16.17,374931.0,14.4794,14.5062,14.4704,14.4704,374931.0
2017-03-02 15:50:00,16.17,16.2,16.17,16.2,496596.0,14.4704,14.4973,14.4704,14.4973,496596.0
2017-03-02 15:55:00,16.2,16.2,16.16,16.18,1630080.0,14.4973,14.4973,14.4615,14.4794,1630080.0
2017-03-03 09:30:00,16.17,16.21,16.1,16.16,281490.0,14.4704,14.5062,14.4078,14.4615,281490.0
2017-03-03 09:35:00,16.16,16.18,16.14,16.16,108891.0,14.4615,14.4794,14.4436,14.4615,108891.0
2017-03-03 09:40:00,16.16,16.17,16.15,16.17,81666.0,14.4615,14.4704,14.4525,14.4704,81666.0
2017-03-03 09:45:00,16.17,16.17,16.14,16.16,108690.0,14.4704,14.4704,14.4436,14.4615,108690.0
2017-03-03 09:50:00,16.15,16.16,16.08,16.09,212757.0,14.4525,14.4615,14.3899,14.3989,212757.0
2017-03-03 09:55:00,16.09,16.1,16.08,16.09,99015.0,14.3989,14.4078,14.3899,14.3989,99015.0
2017-03-03 10:00:00,16.09,16.14,16.08,16.1,117624.0,14.3989,14.4436,14.3899,14.4078,117624.0
2017-03-03 10:05:00,16.1,16.13,16.1,16.13,111504.0,14.4078,14.4347,14.4078,14.4347,111504.0
2017-03-03 10:10:00,16.13,16.14,16.11,16.13,153666.0,14.4347,14.4436,14.4168,14.4347,153666.0
2017-03-03 10:15:00,16.13,16.14,16.13,16.13,59292.0,14.4347,14.4436,14.4347,14.4347,59292.0
2017-03-03 10:20:00,16.13,16.13,16.08,16.11,111342.0,14.4347,14.4347,14.3899,14.4168,111342.0
2017-03-03 10:25:00,16.11,16.11,16.09,16.11,69816.0,14.4168,14.4168,14.3989,14.4168,69816.0
2017-03-03 10:30:00,16.11,16.12,16.1,16.11,69594.0,14.4168,14.4257,14.4078,14.4168,69594.0
2017-03-03 10:35:00,16.11,16.12,16.1,16.12,153303.0,14.4168,14.4257,14.4078,14.4257,153303.0
2017-03-03 10:40:00,16.12,16.13,16.1,16.11,117966.0,14.4257,14.4347,14.4078,14.4168,117966.0
2017-03-03 10:45:00,16.11,16.12,16.1,16.1,115404.0,14.4168,14.4257,14.4078,14.4078,115404.0
2017-03-03 10:50:00,16.11,16.14,16.11,16.12,196719.0,14.4168,14.4436,14.4168,14.4257,196719.0
2017-03-03 10:55:00,16.13,16.13,16.12,16.12,108792.0,14.4347,14.4347,14.4257,14.4257,108792.0
2017-03-03 11:00:00,16.12,16.14,16.11,16.13,115137.0,14.4257,14.4436,14.4168,14.4347,115137.0
2017-03-03 11:05:00,16.14,16.17,16.14,16.16,126921.0,14.4436,14.4704,14.4436,14.4615,126921.0
2017-03-03 11:10:00,16.16,16.18,16.16,16.17,90519.0,14.4615,14.4794,14.4615,14.4704,90519.0
2017-03-03 11:15:00,16.17,16.17,16.16,16.17,73890.0,14.4704,14.4704,14.4615,14.4704,73890.0
2017-03-03 11:20:00,16.17,16.19,16.17,16.19,73350.0,14.4704,14.4883,14.4704,14.4883,73350.0
2017-03-03 11:25:00,16.18,16.18,16.13,16.13,706056.0,14.4794,14.4794,14.4347,14.4347,706056.0
2017-03-03 11:30:00,16.13,16.15,16.13,16.15,547047.0,14.4347,14.4525,14.4347,14.4525,547047.0
2017-03-03 11:35:00,16.15,16.16,16.13,16.16,895674.0,14.4525,14.4615,14.4347,14.4615,895674.0
2017-03-03 11:40:00,16.16,16.16,16.13,16.15,1480101.0,14.4615,14.4615,14.4347,14.4525,1480101.0
2017-03-03 11:45:00,16.15,16.17,16.15,16.17,189009.0,14.4525,14.4704,14.4525,14.4704,189009.0
2017-03-03 11:50:00,16.17,16.22,16.16,16.22,399147.0,14.4704,14.5152,14.4615,14.5152,399147.0
2017-03-03 11:55:00,16.22,16.23,16.21,16.23,84837.0,14.5152,14.5241,14.5062,14.5241,84837.0
2017-03-03 12:00:00,16.23,16.25,16.22,16.23,245067.0,14.5241,14.542,14.5152,14.5241,245067.0
2017-03-03 12:05:00,16.23,16.24,16.21,16.22,150393.0,14.5241,14.5331,14.5062,14.5152,150393.0
2017-03-03 12:10:00,16.22,16.23,16.21,16.22,72585.0,14.5152,14.5241,14.5062,14.5152,72585.0
2017-03-03 12:15:00,16.22,16.22,16.2,16.21,1889859.0,14.5152,14.5152,14.4973,14.5062,1889859.0
2017-03-03 12:20:00,16.21,16.21,16.19,16.2,200625.0,14.5062,14.5062,14.4883,14.4973,200625.0
2017-03-03 12:25:00,16.2,16.2,16.19,16.2,247488.0,14.4973,14.4973,14.4883,14.4973,247488.0
2017-03-03 12:30:00,16.2,16.21,16.19,16.21,135315.0,14.4973,14.5062,14.4883,14.5062,135315.0
2017-03-03 12:35:00,16.2,16.21,16.19,16.19,132105.0,14.4973,14.5062,14.4883,14.4883,132105.0
2017-03-03 12:40:00,16.19,16.22,16.19,16.21,86379.0,14.4883,14.5152,14.4883,14.5062,86379.0
2017-03-03 12:45:00,16.21,16.21,16.2,16.2,50304.0,14.5062,14.5062,14.4973,14.4973,50304.0
2017-03-03 12:50:00,16.2,16.2,16.19,16.2,60120.0,14.4973,14.4973,14.4883,14.4973,60120.0
2017-03-03 12:55:00,16.2,16.2,16.18,16.18,353394.0,14.4973,14.4973,14.4794,14.4794,353394.0
2017-03-03 13:00:00,16.18,16.21,16.15,16.21,699630.0,14.4794,14.5062,14.4525,14.5062,699630.0
2017-03-03 13:05:00,16.21,16.22,16.19,16.22,80730.0,14.5062,14.5152,14.4883,14.5152,80730.0
2017-03-03 13:10:00,16.22,16.23,16.21,16.22,60963.0,14.5152,14.5241,14.5062,14.5152,60963.0
2017-03-03 13:15:00,16.22,16.22,16.2,16.21,52209.0,14.5152,14.5152,14.4973,14.5062,52209.0
2017-03-03 13:20:00,16.21,16.22,16.19,16.21,59028.0,14.5062,14.5152,14.4883,14.5062,59028.0
2017-03-03 13:25:00,16.21,16.23,16.21,16.23,70425.0,14.5062,14.5241,14.5062,14.5241,70425.0
2017-03-03 13:30:00,16.23,16.24,16.21,16.22,76860.0,14.5241,14.5331,14.5062,14.5152,76860.0
2017-03-03 13:35:00,16.22,16.23,16.21,16.22,69987.0,14.5152,14.5241,14.5062,14.5152,69987.0
2017-03-03 13:40:00,16.22,16.25,16.22,16.25,71016.0,14.5152,14.542,14.5152,14.542,71016.0
2017-03-03 13:45:00,16.25,16.27,16.25,16.26,58725.0,14.542,14.5599,14.542,14.551,58725.0
2017-03-03 13:50:00,16.26,16.27,16.25,16.25,48651.0,14.551,14.5599,14.542,14.542,48651.0
2017-03-03 13:55:00,16.25,16.25,16.23,16.23,1175181.0,14.542,14.542,14.5241,14.5241,1175181.0
2017-03-03 14:00:00,16.24,16.26,16.24,16.26,82680.0,14.5331,14.551,14.5331,14.551,82680.0
2017-03-03 14:05:00,16.26,16.29,16.25,16.29,283992.0,14.551,14.5778,14.542,14.5778,283992.0
2017-03-03 14:10:00,16.29,16.3,16.28,16.29,83259.0,14.5778,14.5868,14.5689,14.5778,83259.0
2017-03-03 14:15:00,16.29,16.29,16.26,16.27,126165.0,14.5778,14.5778,14.551,14.5599,126165.0
2017-03-03 14:20:00,16.27,16.3,16.26,16.3,61593.0,14.5599,14.5868,14.551,14.5868,61593.0
2017-03-03 14:25:00,16.3,16.31,16.29,16.3,77223.0,14.5868,14.5957,14.5778,14.5868,77223.0
2017-03-03 14:30:00,16.3,16.32,16.3,16.32,90816.0,14.5868,14.6047,14.5868,14.6047,90816.0
2017-03-03 14:35:00,16.32,16.35,16.32,16.34,501057.0,14.6047,14.6315,14.6047,14.6226,501057.0
2017-03-03 14:40:00,16.34,16.36,16.33,16.34,174738.0,14.6226,14.6405,14.6136,14.6226,174738.0
2017-03-03 14:45:00,16.34,16.36,16.34,16.36,324891.0,14.6226,14.6405,14.6226,14.6405,324891.0
2017-03-03 14:50:00,16.36,16.36,16.34,16.34,191541.0,14.6405,14.6405,14.6226,14.6226,191541.0
2017-03-03 14:55:00,16.35,16.36,16.34,16.36,236412.0,14.6315,14.6405,14.6226,14.6405,236412.0
2017-03-03 15:00:00,16.35,16.35,16.32,16.33,188580.0,14.6315,14.6315,14.6047,14.6136,188580.0
2017-03-03 15:05:00,16.33,16.33,16.32,16.32,118644.0,14.6136,14.6136,14.6047,14.6047,118644.0
2017-03-03 15:10:00,16.32,16.33,16.31,16.33,211305.0,14.6047,14.6136,14.5957,14.6136,211305.0
2017-03-03 15:15:00,16.33,16.34,16.33,16.34,212694.0,14.6136,14.6226,14.6136,14.6226,212694.0
2017-03-03 15:20:00,16.34,16.34,16.33,16.33,141480.0,14.6226,14.6226,14.6136,14.6136,141480.0
2017-03-03 15:25:00,16.34,16.34,16.33,16.33,118692.0,14.6226,14.6226,14.6136,14.6136,118692.0
2017-03-03 15:30:00,16.33,16.34,16.32,16.32,165402.0,14.6136,14.6226,14.6047,14.6047,165402.0
2017-03-03 15:35:00,16.32,16.34,16.32,16.33,187707.0,14.6047,14.6226,14.6047,14.6136,187707.0
2017-03-03 15:40:00,16.33,16.34,16.3,16.31,229239.0,14.6136,14.6226,14.5868,14.5957,229239.0
2017-03-03 15:45:00,16.31,16.46,16.3,16.46,4449789.0,14.5957,14.73,14.5868,14.73,4449789.0
2017-03-03 15:50:00,16.45,16.52,16.41,16.5,4809045.0,14.721,14.7837,14.6852,14.7658,4809045.0
2017-03-03 15:55:00,16.5,16.54,16.48,16.49,5158908.0,14.7658,14.8016,14.7479,14.7568,5158908.0
2017-03-06 09:30:00,16.37,16.42,16.35,16.4,906456.0,14.6494,14.6942,14.6315,14.6763,906456.0
2017-03-06 09:35:00,16.39,16.43,16.36,16.43,368433.0,14.6673,14.7031,14.6405,14.7031,368433.0
2017-03-06 09:40:00,16.43,16.47,16.4,16.4,336624.0,14.7031,14.7389,14.6763,14.6763,336624.0
2017-03-06 09:45:00,16.42,16.42,16.34,16.37,817569.0,14.6942,14.6942,14.6226,14.6494,817569.0
2017-03-06 09:50:00,16.38,16.48,16.37,16.48,528495.0,14.6584,14.7479,14.6494,14.7479,528495.0
2017-03-06 09:55:00,16.48,16.48,16.45,16.45,330615.0,14.7479,14.7479,14.721,14.721,330615.0
2017-03-06 10:00:00,16.45,16.54,16.45,16.52,490290.0,14.721,14.8016,14.721,14.7837,490290.0
2017-03-06 10:05:00,16.52,16.55,16.46,16.46,684054.0,14.7837,14.8105,14.73,14.73,684054.0
2017-03-06 10:10:00,16.46,16.47,16.44,16.46,471738.0,14.73,14.7389,14.7121,14.73,471738.0
2017-03-06 10:15:00,16.46,16.47,16.39,16.39,377583.0,14.73,14.7389,14.6673,14.6673,377583.0
2017-03-06 10:20:00,16.4,16.42,16.38,16.39,513111.0,14.6763,14.6942,14.6584,14.6673,513111.0
2017-03-06 10:25:00,16.39,16.41,16.39,16.41,166275.0,14.6673,14.6852,14.6673,14.6852,166275.0
2017-03-06 10:30:00,16.41,16.41,16.37,16.38,578682.0,14.6852,14.6852,14.6494,14.6584,578682.0
2017-03-06 10:35:00,16.38,16.41,16.37,16.4,377373.0,14.6584,14.6852,14.6494,14.6763,377373.0
2017-03-06 10:40:00,16.4,16.42,16.4,16.4,279426.0,14.6763,14.6942,14.6763,14.6763,279426.0
2017-03-06 10:45:00,16.4,16.41,16.39,16.41,123261.0,14.6763,14.6852,14.6673,14.6852,123261.0
2017-03-06 10:50:00,16.41,16.41,16.39,16.4,360414.0,14.6852,14.6852,14.6673,14.6763,360414.0
2017-03-06 10:55:00,16.4,16.41,16.4,16.41,104076.0,14.6763,14.6852,14.6763,14.6852,104076.0
2017-03-06 11:00:00,16.41,16.41,16.38,16.38,158913.0,14.6852,14.6852,14.6584,14.6584,158913.0
2017-03-06 11:05:00,16.38,16.39,16.37,16.38,579603.0,14.6584,14.6673,14.6494,14.6584,579603.0
2017-03-06 11:10:00,16.38,16.39,16.38,16.39,213504.0,14.6584,14.6673,14.6584,14.6673,213504.0
2017-03-06 11:15:00,16.39,16.42,16.38,16.41,159042.0,14.6673,14.6942,14.6584,14.6852,159042.0
2017-03-06 11:20:00,16.41,16.43,16.39,16.4,127077.0,14.6852,14.7031,14.6673,14.6763,127077.0
2017-03-06 11:25:00,16.4,16.41,16.37,16.38,142584.0,14.6763,14.6852,14.6494,14.6584,142584.0
2017-03-06 11:30:00,16.38,16.38,16.37,16.37,80895.0,14.6584,14.6584,14.6494,14.6494,80895.0
2017-03-06 11:35:00,16.37,16.38,16.35,16.36,155217.0,14.6494,14.6584,14.6315,14.6405,155217.0
2017-03-06 11:40:00,16.35,16.36,16.33,16.34,164208.0,14.6315,14.6405,14.6136,14.6226,164208.0
2017-03-06 11:45:00,16.34,16.35,16.33,16.33,94524.0,14.6226,14.6315,14.6136,14.6136,94524.0
2017-03-06 11:50:00,16.34,16.34,16.33,16.33,103890.0,14.6226,14.6226,14.6136,14.6136,103890.0
2017-03-06 11:55:00,16.33,16.34,16.33,16.34,101403.0,14.6136,14.6226,14.6136,14.6226,101403.0
2017-03-06 12:00:00,16.33,16.36,16.33,16.35,106923.0,14.6136,14.6405,14.6136,14.6315,106923.0
2017-03-06 12:05:00,16.35,16.35,16.33,16.34,272427.0,14.6315,14.6315,14.6136,14.6226,272427.0
2017-03-06 12:10:00,16.34,16.34,16.32,16.33,362598.0,14.6226,14.6226,14.6047,14.6136,362598.0
2017-03-06 12:15:00,16.33,16.34,16.32,16.32,147264.0,14.6136,14.6226,14.6047,14.6047,147264.0
2017-03-06 12:20:00,16.33,16.35,16.32,16.33,127686.0,14.6136,14.6315,14.6047,14.6136,127686.0
2017-03-06 12:25:00,16.33,16.34,16.33,16.33,228231.0,14.6136,14.6226,14.6136,14.6136,228231.0
2017-03-06 12:30:00,16.33,16.34,16.33,16.33,131871.0,14.6136,14.6226,14.6136,14.6136,131871.0
2017-03-06 12:35:00,16.33,16.34,16.33,16.33,75219.0,14.6136,14.6226,14.6136,14.6136,75219.0
2017-03-06 12:40:00,16.33,16.33,16.33,16.33,254253.0,14.6136,14.6136,14.6136,14.6136,254253.0
2017-03-06 12:45:00,16.33,16.33,16.32,16.33,64476.0,14.6136,14.6136,14.6047,14.6136,64476.0
2017-03-06 12:50:00,16.33,16.34,16.32,16.34,130812.0,14.6136,14.6226,14.6047,14.6226,130812.0
2017-03-06 12:55:00,16.34,16.36,16.34,16.36,106008.0,14.6226,14.6405,14.6226,14.6405,106008.0
2017-03-06 13:00:00,16.36,16.4,16.36,16.4,138984.0,14.6405,14.6763,14.6405,14.6763,138984.0
2017-03-06 13:05:00,16.4,16.41,16.39,16.41,2216085.0,14.6763,14.6852,14.6673,14.6852,2216085.0
2017-03-06 13:10:00,16.41,16.44,16.4,16.44,295623.0,14.6852,14.7121,14.6763,14.7121,295623.0
2017-03-06 13:15:00,16.44,16.46,16.43,16.44,135714.0,14.7121,14.73,14.7031,14.7121,135714.0
2017-03-06 13:20:00,16.44,16.45,16.44,16.44,94206.0,14.7121,14.721,14.7121,14.7121,94206.0
2017-03-06 13:25:00,16.44,16.45,16.44,16.44,59304.0,14.7121,14.721,14.7121,14.7121,59304.0
2017-03-06 13:30:00,16.44,16.48,16.44,16.48,112017.0,14.7121,14.7479,14.7121,14.7479,112017.0
2017-03-06 13:35:00,16.47,16.49,16.46,16.48,181026.0,14.7389,14.7568,14.73,14.7479,181026.0
2017-03-06 13:40:00,16.48,16.49,16.47,16.48,62337.0,14.7479,14.7568,14.7389,14.7479,62337.0
2017-03-06 13:45:00,16.47,16.48,16.47,16.48,175122.0,14.7389,14.7479,14.7389,14.7479,175122.0
2017-03-06 13:50:00,16.48,16.49,16.48,16.49,51663.0,14.7479,14.7568,14.7479,14.7568,51663.0
2017-03-06 13:55:00,16.49,16.5,16.48,16.5,130035.0,14.7568,14.7658,14.7479,14.7658,130035.0
2017-03-06 14:00:00,16.5,16.51,16.48,16.48,241236.0,14.7658,14.7747,14.7479,14.7479,241236.0
2017-03-06 14:05:00,16.48,16.49,16.48,16.49,221664.0,14.7479,14.7568,14.7479,14.7568,221664.0
2017-03-06 14:10:00,16.49,16.65,16.47,16.53,2702916.0,14.7568,14.9,14.7389,14.7926,2702916.0
2017-03-06 14:15:00,16.53,16.57,16.46,16.46,872412.0,14.7926,14.8284,14.73,14.73,872412.0
2017-03-06 14:20:00,16.46,16.47,16.42,16.43,929871.0,14.73,14.7389,14.6942,14.7031,929871.0
2017-03-06 14:25:00,16.44,16.46,16.42,16.44,564294.0,14.7121,14.73,14.6942,14.7121,564294.0
2017-03-06 14:30:00,16.44,16.46,16.43,16.44,250317.0,14.7121,14.73,14.7031,14.7121,250317.0
2017-03-06 14:35:00,16.44,16.45,16.43,16.44,122583.0,14.7121,14.721,14.7031,14.7121,122583.0
2017-03-06 14:40:00,16.45,16.46,16.43,16.46,188220.0,14.721,14.73,14.7031,14.73,188220.0
2017-03-06 14:45:00,16.46,16.49,16.46,16.49,926664.0,14.73,14.7568,14.73,14.7568,926664.0
2017-03-06 14:50:00,16.49,16.49,16.47,16.49,241215.0,14.7568,14.7568,14.7389,14.7568,241215.0
2017-03-06 14:55:00,16.49,16.51,16.48,16.51,237651.0,14.7568,14.7747,14.7479,14.7747,237651.0
2017-03-06 15:00:00,16.51,16.55,16.51,16.54,362460.0,14.7747,14.8105,14.7747,14.8016,362460.0
2017-03-06 15:05:00,16.54,16.59,16.54,16.58,587088.0,14.8016,14.8463,14.8016,14.8374,587088.0
2017-03-06 15:10:00,16.58,16.62,16.57,16.61,606303.0,14.8374,14.8731,14.8284,14.8642,606303.0
2017-03-06 15:15:00,16.61,16.62,16.6,16.61,777351.0,14.8642,14.8731,14.8553,14.8642,777351.0
2017-03-06 15:20:00,16.61,16.62,16.58,16.59,385449.0,14.8642,14.8731,14.8374,14.8463,385449.0
2017-03-06 15:25:00,16.59,16.61,16.56,16.57,501585.0,14.8463,14.8642,14.8195,14.8284,501585.0
2017-03-06 15:30:00,16.57,16.59,16.56,16.58,392040.0,14.8284,14.8463,14.8195,14.8374,392040.0
2017-03-06 15:35:00,16.57,16.61,16.56,16.6,458370.0,14.8284,14.8642,14.8195,14.8553,458370.0
2017-03-06 15:40:00,16.6,16.62,16.59,16.61,422763.0,14.8553,14.8731,14.8463,14.8642,422763.0
2017-03-06 15:45:00,16.61,16.62,16.58,16.6,430329.0,14.8642,14.8731,14.8374,14.8553,430329.0
2017-03-06 15:50:00,16.6,16.61,16.59,16.61,710886.0,14.8553,14.8642,14.8463,14.8642,710886.0
2017-03-06 15:55:00,16.61,16.62,16.59,16.6,1595268.0,14.8642,14.8731,14.8463,14.8553,1595268.0
2017-03-07 09:30:00,16.57,16.72,16.56,16.69,1287111.0,14.8284,14.9626,14.8195,14.9358,1287111.0
2017-03-07 09:35:00,16.69,16.72,16.57,16.62,1370283.0,14.9358,14.9626,14.8284,14.8731,1370283.0
2017-03-07 09:40:00,16.62,16.7,16.6,16.65,869109.0,14.8731,14.9447,14.8553,14.9,869109.0
2017-03-07 09:45:00,16.64,16.65,16.63,16.64,502911.0,14.891,14.9,14.8821,14.891,502911.0
2017-03-07 09:50:00,16.64,16.64,16.62,16.64,653673.0,14.891,14.891,14.8731,14.891,653673.0
2017-03-07 09:55:00,16.64,16.7,16.63,16.7,970731.0,14.891,14.9447,14.8821,14.9447,970731.0
2017-03-07 10:00:00,16.69,16.7,16.62,16.66,354306.0,14.9358,14.9447,14.8731,14.9089,354306.0
2017-03-07 10:05:00,16.65,16.66,16.64,16.65,193902.0,14.9,14.9089,14.891,14.9,193902.0
2017-03-07 10:10:00,16.65,16.65,16.6,16.61,1817196.0,14.9,14.9,14.8553,14.8642,1817196.0
2017-03-07 10:15:00,16.61,16.69,16.61,16.68,893220.0,14.8642,14.9358,14.8642,14.9268,893220.0
2017-03-07 10:20:00,16.69,16.77,16.69,16.74,725241.0,14.9358,15.0074,14.9358,14.9805,725241.0
2017-03-07 10:25:00,16.73,16.75,16.69,16.7,482946.0,14.9716,14.9895,14.9358,14.9447,482946.0
2017-03-07 10:30:00,16.7,16.74,16.69,16.71,300045.0,14.9447,14.9805,14.9358,14.9537,300045.0
2017-03-07 10:35:00,16.72,16.72,16.66,16.66,348414.0,14.9626,14.9626,14.9089,14.9089,348414.0
2017-03-07 10:40:00,16.66,16.68,16.64,16.66,349056.0,14.9089,14.9268,14.891,14.9089,349056.0
2017-03-07 10:45:00,16.65,16.66,16.6,16.61,892977.0,14.9,14.9089,14.8553,14.8642,892977.0
2017-03-07 10:50:00,16.61,16.64,16.6,16.63,591843.0,14.8642,14.891,14.8553,14.8821,591843.0
2017-03-07 10:55:00,16.63,16.65,16.63,16.64,440949.0,14.8821,14.9,14.8821,14.891,440949.0
2017-03-07 11:00:00,16.64,16.65,16.64,16.64,233379.0,14.891,14.9,14.891,14.891,233379.0
2017-03-07 11:05:00,16.64,16.64,16.58,16.6,882117.0,14.891,14.891,14.8374,14.8553,882117.0
2017-03-07 11:10:00,16.6,16.61,16.57,16.57,631230.0,14.8553,14.8642,14.8284,14.8284,631230.0
2017-03-07 11:15:00,16.57,16.58,16.53,16.54,533238.0,14.8284,14.8374,14.7926,14.8016,533238.0
2017-03-07 11:20:00,16.54,16.57,16.51,16.51,475638.0,14.8016,14.8284,14.7747,14.7747,475638.0
2017-03-07 11:25:00,16.51,16.53,16.5,16.5,507726.0,14.7747,14.7926,14.7658,14.7658,507726.0
2017-03-07 11:30:00,16.5,16.5,16.45,16.46,483714.0,14.7658,14.7658,14.721,14.73,483714.0
2017-03-07 11:35:00,16.46,16.49,16.45,16.48,875190.0,14.73,14.7568,14.721,14.7479,875190.0
2017-03-07 11:40:00,16.48,16.51,16.47,16.47,438663.0,14.7479,14.7747,14.7389,14.7389,438663.0
2017-03-07 11:45:00,16.47,16.48,16.46,16.48,477516.0,14.7389,14.7479,14.73,14.7479,477516.0
2017-03-07 11:50:00,16.48,16.48,16.46,16.47,728241.0,14.7479,14.7479,14.73,14.7389,728241.0
2017-03-07 11:55:00,16.47,16.47,16.43,16.44,263103.0,14.7389,14.7389,14.7031,14.7121,263103.0
2017-03-07 12:00:00,16.44,16.44,16.4,16.41,448482.0,14.7121,14.7121,14.6763,14.6852,448482.0
2017-03-07 12:05:00,16.42,16.45,16.41,16.43,316977.0,14.6942,14.721,14.6852,14.7031,316977.0
2017-03-07 12:10:00,16.43,16.43,16.4,16.4,361134.0,14.7031,14.7031,14.6763,14.6763,361134.0
2017-03-07 12:15:00,16.4,16.43,16.4,16.42,732450.0,14.6763,14.7031,14.6763,14.6942,732450.0
2017-03-07 12:20:00,16.42,16.42,16.41,16.42,189711.0,14.6942,14.6942,14.6852,14.6942,189711.0
2017-03-07 12:25:00,16.42,16.42,16.41,16.41,173277.0,14.6942,14.6942,14.6852,14.6852,173277.0
2017-03-07 12:30:00,16.41,16.43,16.41,16.42,453249.0,14.6852,14.7031,14.6852,14.6942,453249.0
2017-03-07 12:35:00,16.43,16.45,16.42,16.44,325620.0,14.7031,14.721,14.6942,14.7121,325620.0
2017-03-07 12:40:00,16.45,16.48,16.44,16.46,402987.0,14.721,14.7479,14.7121,14.73,402987.0
2017-03-07 12:45:00,16.46,16.49,16.45,16.47,283971.0,14.73,14.7568,14.721,14.7389,283971.0
2017-03-07 12:50:00,16.47,16.49,16.47,16.48,277953.0,14.7389,14.7568,14.7389,14.7479,277953.0
2017-03-07 12:55:00,16.48,16.48,16.46,16.46,214332.0,14.7479,14.7479,14.73,14.73,214332.0
2017-03-07 13:00:00,16.46,16.48,16.44,16.45,349248.0,14.73,14.7479,14.7121,14.721,349248.0
2017-03-07 13:05:00,16.45,16.45,16.42,16.44,219309.0,14.721,14.721,14.6942,14.7121,219309.0
2017-03-07 13:10:00,16.44,16.45,16.43,16.45,194880.0,14.7121,14.721,14.7031,14.721,194880.0
2017-03-07 13:15:00,16.45,16.45,16.44,16.45,105006.0,14.721,14.721,14.7121,14.721,105006.0
2017-03-07 13:20:00,16.44,16.45,16.41,16.44,202878.0,14.7121,14.721,14.6852,14.7121,202878.0
2017-03-07 13:25:00,16.44,16.44,16.41,16.41,167289.0,14.7121,14.7121,14.6852,14.6852,167289.0
2017-03-07 13:30:00,16.41,16.43,16.4,16.41,270078.0,14.6852,14.7031,14.6763,14.6852,270078.0
2017-03-07 13:35:00,16.41,16.41,16.37,16.39,692811.0,14.6852,14.6852,14.6494,14.6673,692811.0
2017-03-07 13:40:00,16.38,16.41,16.38,16.39,251532.0,14.6584,14.6852,14.6584,14.6673,251532.0
2017-03-07 13:45:00,16.39,16.4,16.36,16.39,486516.0,14.6673,14.6763,14.6405,14.6673,486516.0
2017-03-07 13:50:00,16.39,16.39,16.36,16.37,705480.0,14.6673,14.6673,14.6405,14.6494,705480.0
2017-03-07 13:55:00,16.37,16.38,16.32,16.34,1108554.0,14.6494,14.6584,14.6047,14.6226,1108554.0
2017-03-07 14:00:00,16.33,16.35,16.33,16.34,490695.0,14.6136,14.6315,14.6136,14.6226,490695.0
2017-03-07 14:05:00,16.33,16.34,16.29,16.3,432507.0,14.6136,14.6226,14.5778,14.5868,432507.0
2017-03-07 14:10:00,16.29,16.3,16.25,16.26,625278.0,14.5778,14.5868,14.542,14.551,625278.0
2017-03-07 14:15:00,16.26,16.27,16.24,16.27,548499.0,14.551,14.5599,14.5331,14.5599,548499.0
2017-03-07 14:20:00,16.27,16.29,16.26,16.26,278229.0,14.5599,14.5778,14.551,14.551,278229.0
2017-03-07 14:25:00,16.26,16.27,16.24,16.24,291657.0,14.551,14.5599,14.5331,14.5331,291657.0
2017-03-07 14:30:00,16.24,16.25,16.21,16.21,425196.0,14.5331,14.542,14.5062,14.5062,425196.0
2017-03-07 14:35:00,16.21,16.25,16.19,16.25,647283.0,14.5062,14.542,14.4883,14.542,647283.0
2017-03-07 14:40:00,16.24,16.26,16.23,16.24,381177.0,14.5331,14.551,14.5241,14.5331,381177.0
2017-03-07 14:45:00,16.23,16.24,16.21,16.22,266967.0,14.5241,14.5331,14.5062,14.5152,266967.0
2017-03-07 14:50:00,16.22,16.22,16.2,16.22,322254.0,14.5152,14.5152,14.4973,14.5152,322254.0
2017-03-07 14:55:00,16.22,16.26,16.22,16.24,426783.0,14.5152,14.551,14.5152,14.5331,426783.0
2017-03-07 15:00:00,16.24,16.25,16.23,16.23,309669.0,14.5331,14.542,14.5241,14.5241,309669.0
2017-03-07 15:05:00,16.23,16.24,16.22,16.22,321600.0,14.5241,14.5331,14.5152,14.5152,321600.0
2017-03-07 15:10:00,16.22,16.24,16.21,16.23,311871.0,14.5152,14.5331,14.5062,14.5241,311871.0
2017-03-07 15:15:00,16.23,16.24,16.22,16.23,371706.0,14.5241,14.5331,14.5152,14.5241,371706.0
2017-03-07 15:20:00,16.23,16.23,16.22,16.23,305412.0,14.5241,14.5241,14.5152,14.5241,305412.0
2017-03-07 15:25:00,16.23,16.25,16.21,16.21,463623.0,14.5241,14.542,14.5062,14.5062,463623.0
2017-03-07 15:30:00,16.22,16.22,16.18,16.19,511320.0,14.5152,14.5152,14.4794,14.4883,511320.0
2017-03-07 15:35:00,16.19,16.22,16.18,16.18,541080.0,14.4883,14.5152,14.4794,14.4794,541080.0
2017-03-07 15:40:00,16.18,16.19,16.16,16.17,1412190.0,14.4794,14.4883,14.4615,14.4704,1412190.0
2017-03-07 15:45:00,16.17,16.17,16.12,16.14,1041477.0,14.4704,14.4704,14.4257,14.4436,1041477.0
2017-03-07 15:50:00,16.14,16.15,16.13,16.14,1462056.0,14.4436,14.4525,14.4347,14.4436,1462056.0
2017-03-07 15:55:00,16.14,16.15,16.13,16.15,3322710.0,14.4436,14.4525,14.4347,14.4525,3322710.0
2017-03-08 09:30:00,16.1,16.15,16.09,16.1,661422.0,14.4078,14.4525,14.3989,14.4078,661422.0
2017-03-08 09:35:00,16.1,16.17,16.08,16.15,500628.0,14.4078,14.4704,14.3899,14.4525,500628.0
2017-03-08 09:40:00,16.16,16.22,16.15,16.19,446745.0,14.4615,14.5152,14.4525,14.4883,446745.0
2017-03-08 09:45:00,16.2,16.22,16.16,16.18,325932.0,14.4973,14.5152,14.4615,14.4794,325932.0
2017-03-08 09:50:00,16.18,16.18,16.14,16.17,687111.0,14.4794,14.4794,14.4436,14.4704,687111.0
2017-03-08 09:55:00,16.17,16.17,16.11,16.14,828501.0,14.4704,14.4704,14.4168,14.4436,828501.0
2017-03-08 10:00:00,16.13,16.14,16.07,16.07,476469.0,14.4347,14.4436,14.381,14.381,476469.0
2017-03-08 10:05:00,16.07,16.08,16.0,16.04,1088964.0,14.381,14.3899,14.3183,14.3541,1088964.0
2017-03-08 10:10:00,16.04,16.05,16.01,16.03,490713.0,14.3541,14.3631,14.3273,14.3452,490713.0
2017-03-08 10:15:00,16.04,16.04,16.01,16.04,565113.0,14.3541,14.3541,14.3273,14.3541,565113.0
2017-03-08 10:20:00,16.03,16.04,16.02,16.03,367449.0,14.3452,14.3541,14.3362,14.3452,367449.0
2017-03-08 10:25:00,16.03,16.12,16.03,16.1,765795.0,14.3452,14.4257,14.3452,14.4078,765795.0
2017-03-08 10:30:00,16.1,16.1,16.03,16.04,456252.0,14.4078,14.4078,14.3452,14.3541,456252.0
2017-03-08 10:35:00,16.04,16.07,16.04,16.07,536742.0,14.3541,14.381,14.3541,14.381,536742.0
2017-03-08 10:40:00,16.07,16.08,16.06,16.08,343374.0,14.381,14.3899,14.372,14.3899,343374.0
2017-03-08 10:45:00,16.08,16.08,16.05,16.05,310446.0,14.3899,14.3899,14.3631,14.3631,310446.0
2017-03-08 10:50:00,16.05,16.07,16.04,16.07,227367.0,14.3631,14.381,14.3541,14.381,227367.0
2017-03-08 10:55:00,16.07,16.07,16.06,16.07,125601.0,14.381,14.381,14.372,14.381,125601.0
2017-03-08 11:00:00,16.07,16.07,16.04,16.06,287130.0,14.381,14.381,14.3541,14.372,287130.0
2017-03-08 11:05:00,16.06,16.06,16.02,16.05,273516.0,14.372,14.372,14.3362,14.3631,273516.0
2017-03-08 11:10:00,16.05,16.07,16.05,16.07,175728.0,14.3631,14.381,14.3631,14.381,175728.0
2017-03-08 11:15:00,16.07,16.08,16.05,16.06,747075.0,14.381,14.3899,14.3631,14.372,747075.0
2017-03-08 11:20:00,16.06,16.07,16.05,16.07,250449.0,14.372,14.381,14.3631,14.381,250449.0
2017-03-08 11:25:00,16.07,16.09,16.07,16.07,252261.0,14.381,14.3989,14.381,14.381,252261.0
2017-03-08 11:30:00,16.07,16.08,16.04,16.04,209856.0,14.381,14.3899,14.3541,14.3541,209856.0
2017-03-08 11:35:00,16.04,16.05,16.03,16.04,143259.0,14.3541,14.3631,14.3452,14.3541,143259.0
2017-03-08 11:40:00,16.04,16.05,16.01,16.02,213189.0,14.3541,14.3631,14.3273,14.3362,213189.0
2017-03-08 11:45:00,16.01,16.05,16.0,16.04,379173.0,14.3273,14.3631,14.3183,14.3541,379173.0
2017-03-08 11:50:00,16.04,16.05,16.03,16.03,264402.0,14.3541,14.3631,14.3452,14.3452,264402.0
2017-03-08 11:55:00,16.04,16.05,16.03,16.04,149775.0,14.3541,14.3631,14.3452,14.3541,149775.0
2017-03-08 12:00:00,16.05,16.05,16.02,16.03,159309.0,14.3631,14.3631,14.3362,14.3452,159309.0
2017-03-08 12:05:00,16.03,16.03,16.02,16.03,171366.0,14.3452,14.3452,14.3362,14.3452,171366.0
2017-03-08 12:10:00,16.03,16.03,16.01,16.02,146076.0,14.3452,14.3452,14.3273,14.3362,146076.0
2017-03-08 12:15:00,16.02,16.04,16.01,16.04,182097.0,14.3362,14.3541,14.3273,14.3541,182097.0
2017-03-08 12:20:00,16.04,16.07,16.04,16.07,140769.0,14.3541,14.381,14.3541,14.381,140769.0
2017-03-08 12:25:00,16.07,16.09,16.06,16.08,396261.0,14.381,14.3989,14.372,14.3899,396261.0
2017-03-08 12:30:00,16.08,16.09,16.08,16.09,183183.0,14.3899,14.3989,14.3899,14.3989,183183.0
2017-03-08 12:35:00,16.09,16.09,16.08,16.09,170853.0,14.3989,14.3989,14.3899,14.3989,170853.0
2017-03-08 12:40:00,16.09,16.1,16.08,16.09,295719.0,14.3989,14.4078,14.3899,14.3989,295719.0
2017-03-08 12:45:00,16.09,16.1,16.08,16.08,214125.0,14.3989,14.4078,14.3899,14.3899,214125.0
2017-03-08 12:50:00,16.08,16.1,16.07,16.09,115461.0,14.3899,14.4078,14.381,14.3989,115461.0
2017-03-08 12:55:00,16.09,16.1,16.08,16.08,101334.0,14.3989,14.4078,14.3899,14.3899,101334.0
2017-03-08 13:00:00,16.08,16.1,16.08,16.08,141342.0,14.3899,14.4078,14.3899,14.3899,141342.0
2017-03-08 13:05:00,16.08,16.08,16.07,16.07,185976.0,14.3899,14.3899,14.381,14.381,185976.0
2017-03-08 13:10:00,16.07,16.08,16.07,16.08,109380.0,14.381,14.3899,14.381,14.3899,109380.0
2017-03-08 13:15:00,16.08,16.09,16.07,16.07,117120.0,14.3899,14.3989,14.381,14.381,117120.0
2017-03-08 13:20:00,16.08,16.08,16.06,16.07,95391.0,14.3899,14.3899,14.372,14.381,95391.0
2017-03-08 13:25:00,16.07,16.09,16.07,16.08,200982.0,14.381,14.3989,14.381,14.3899,200982.0
2017-03-08 13:30:00,16.08,16.09,16.07,16.07,406635.0,14.3899,14.3989,14.381,14.381,406635.0
2017-03-08 13:35:00,16.08,16.08,16.07,16.08,380217.0,14.3899,14.3899,14.381,14.3899,380217.0
2017-03-08 13:40:00,16.08,16.09,16.07,16.09,178746.0,14.3899,14.3989,14.381,14.3989,178746.0
2017-03-08 13:45:00,16.09,16.09,16.08,16.09,238767.0,14.3989,14.3989,14.3899,14.3989,238767.0
2017-03-08 13:50:00,16.09,16.1,16.08,16.09,146313.0,14.3989,14.4078,14.3899,14.3989,146313.0
2017-03-08 13:55:00,16.09,16.09,16.08,16.09,234789.0,14.3989,14.3989,14.3899,14.3989,234789.0
2017-03-08 14:00:00,16.09,16.1,16.08,16.09,546882.0,14.3989,14.4078,14.3899,14.3989,546882.0
2017-03-08 14:05:00,16.09,16.09,16.07,16.07,274482.0,14.3989,14.3989,14.381,14.381,274482.0
2017-03-08 14:10:00,16.07,16.07,16.05,16.06,207696.0,14.381,14.381,14.3631,14.372,207696.0
2017-03-08 14:15:00,16.06,16.06,16.04,16.04,257556.0,14.372,14.372,14.3541,14.3541,257556.0
2017-03-08 14:20:00,16.04,16.04,16.02,16.03,256269.0,14.3541,14.3541,14.3362,14.3452,256269.0
2017-03-08 14:25:00,16.02,16.04,16.02,16.03,823737.0,14.3362,14.3541,14.3362,14.3452,823737.0
2017-03-08 14:30:00,16.02,16.02,15.97,15.98,770808.0,14.3362,14.3362,14.2915,14.3004,770808.0
2017-03-08 14:35:00,15.98,15.98,15.97,15.97,207543.0,14.3004,14.3004,14.2915,14.2915,207543.0
2017-03-08 14:40:00,15.97,15.98,15.95,15.96,632091.0,14.2915,14.3004,14.2736,14.2825,632091.0
2017-03-08 14:45:00,15.96,15.97,15.94,15.95,414912.0,14.2825,14.2915,14.2646,14.2736,414912.0
2017-03-08 14:50:00,15.96,15.96,15.94,15.96,384258.0,14.2825,14.2825,14.2646,14.2825,384258.0
2017-03-08 14:55:00,15.95,15.96,15.93,15.93,366819.0,14.2736,14.2825,14.2557,14.2557,366819.0
2017-03-08 15:00:00,15.93,15.94,15.93,15.93,416805.0,14.2557,14.2646,14.2557,14.2557,416805.0
2017-03-08 15:05:00,15.93,15.94,15.92,15.92,292059.0,14.2557,14.2646,14.2467,14.2467,292059.0
2017-03-08 15:10:00,15.93,15.94,15.91,15.93,677889.0,14.2557,14.2646,14.2378,14.2557,677889.0
2017-03-08 15:15:00,15.92,15.93,15.91,15.92,401148.0,14.2467,14.2557,14.2378,14.2467,401148.0
2017-03-08 15:20:00,15.92,15.93,15.9,15.92,779406.0,14.2467,14.2557,14.2288,14.2467,779406.0
2017-03-08 15:25:00,15.92,15.93,15.91,15.92,273978.0,14.2467,14.2557,14.2378,14.2467,273978.0
2017-03-08 15:30:00,15.92,15.92,15.86,15.87,539739.0,14.2467,14.2467,14.193,14.202,539739.0
2017-03-08 15:35:00,15.87,15.88,15.85,15.86,918039.0,14.202,14.2109,14.1841,14.193,918039.0
2017-03-08 15:40:00,15.86,15.86,15.84,15.86,692205.0,14.193,14.193,14.1751,14.193,692205.0
2017-03-08 15:45:00,15.86,15.9,15.86,15.87,804459.0,14.193,14.2288,14.193,14.202,804459.0
2017-03-08 15:50:00,15.87,15.88,15.86,15.88,1393833.0,14.202,14.2109,14.193,14.2109,1393833.0
2017-03-08 15:55:00,15.88,15.89,15.86,15.88,2077845.0,14.2109,14.2199,14.193,14.2109,2077845.0
2017-03-09 09:30:00,15.89,15.97,15.86,15.87,645684.0,14.2199,14.2915,14.193,14.202,645684.0
2017-03-09 09:35:00,15.87,15.89,15.83,15.89,304137.0,14.202,14.2199,14.1662,14.2199,304137.0
2017-03-09 09:40:00,15.89,15.91,15.85,15.87,205875.0,14.2199,14.2378,14.1841,14.202,205875.0
2017-03-09 09:45:00,15.87,15.95,15.85,15.94,236589.0,14.202,14.2736,14.1841,14.2646,236589.0
2017-03-09 09:50:00,15.94,15.94,15.9,15.93,303168.0,14.2646,14.2646,14.2288,14.2557,303168.0
2017-03-09 09:55:00,15.93,15.93,15.88,15.9,388548.0,14.2557,14.2557,14.2109,14.2288,388548.0
2017-03-09 10:00:00,15.9,15.98,15.9,15.93,1011756.0,14.2288,14.3004,14.2288,14.2557,1011756.0
2017-03-09 10:05:00,15.93,15.97,15.91,15.96,290952.0,14.2557,14.2915,14.2378,14.2825,290952.0
2017-03-09 10:10:00,15.96,15.97,15.93,15.93,479940.0,14.2825,14.2915,14.2557,14.2557,479940.0
2017-03-09 10:15:00,15.93,15.97,15.91,15.96,1843404.0,14.2557,14.2915,14.2378,14.2825,1843404.0
2017-03-09 10:20:00,15.96,15.96,15.94,15.95,519612.0,14.2825,14.2825,14.2646,14.2736,519612.0
2017-03-09 10:25:00,15.95,15.97,15.94,15.96,965229.0,14.2736,14.2915,14.2646,14.2825,965229.0
2017-03-09 10:30:00,15.96,15.98,15.93,15.95,207804.0,14.2825,14.3004,14.2557,14.2736,207804.0
2017-03-09 10:35:00,15.95,15.96,15.92,15.95,203940.0,14.2736,14.2825,14.2467,14.2736,203940.0
2017-03-09 10:40:00,15.95,15.95,15.93,15.95,139758.0,14.2736,14.2736,14.2557,14.2736,139758.0
2017-03-09 10:45:00,15.95,15.96,15.93,15.94,253866.0,14.2736,14.2825,14.2557,14.2646,253866.0
2017-03-09 10:50:00,15.94,15.95,15.92,15.94,256059.0,14.2646,14.2736,14.2467,14.2646,256059.0
2017-03-09 10:55:00,15.94,15.97,15.94,15.97,327903.0,14.2646,14.2915,14.2646,14.2915,327903.0
2017-03-09 11:00:00,15.97,15.99,15.96,15.98,352629.0,14.2915,14.3094,14.2825,14.3004,352629.0
2017-03-09 11:05:00,15.98,16.07,15.98,16.06,737088.0,14.3004,14.381,14.3004,14.372,737088.0
2017-03-09 11:10:00,16.06,16.06,16.01,16.02,294300.0,14.372,14.372,14.3273,14.3362,294300.0
2017-03-09 11:15:00,16.02,16.03,15.99,16.03,300198.0,14.3362,14.3452,14.3094,14.3452,300198.0
2017-03-09 11:20:00,16.03,16.03,15.98,15.99,166281.0,14.3452,14.3452,14.3004,14.3094,166281.0
2017-03-09 11:25:00,15.99,16.04,15.98,16.03,139089.0,14.3094,14.3541,14.3004,14.3452,139089.0
2017-03-09 11:30:00,16.03,16.04,15.97,15.97,835830.0,14.3452,14.3541,14.2915,14.2915,835830.0
2017-03-09 11:35:00,15.98,16.0,15.98,15.99,161247.0,14.3004,14.3183,14.3004,14.3094,161247.0
2017-03-09 11:40:00,15.99,16.0,15.97,15.98,144729.0,14.3094,14.3183,14.2915,14.3004,144729.0
2017-03-09 11:45:00,15.98,16.02,15.98,16.02,97533.0,14.3004,14.3362,14.3004,14.3362,97533.0
2017-03-09 11:50:00,16.02,16.02,15.99,15.99,168450.0,14.3362,14.3362,14.3094,14.3094,168450.0
2017-03-09 11:55:00,15.99,15.99,15.95,15.95,231501.0,14.3094,14.3094,14.2736,14.2736,231501.0
2017-03-09 12:00:00,15.95,15.97,15.94,15.96,146127.0,14.2736,14.2915,14.2646,14.2825,146127.0
2017-03-09 12:05:00,15.96,16.0,15.96,15.99,140301.0,14.2825,14.3183,14.2825,14.3094,140301.0
2017-03-09 12:10:00,15.99,16.01,15.99,15.99,119928.0,14.3094,14.3273,14.3094,14.3094,119928.0
2017-03-09 12:15:00,15.99,16.0,15.99,16.0,131301.0,14.3094,14.3183,14.3094,14.3183,131301.0
2017-03-09 12:20:00,16.0,16.01,15.97,15.97,243021.0,14.3183,14.3273,14.2915,14.2915,243021.0
2017-03-09 12:25:00,15.97,16.0,15.97,15.98,115995.0,14.2915,14.3183,14.2915,14.3004,115995.0
2017-03-09 12:30:00,15.98,15.99,15.97,15.97,88455.0,14.3004,14.3094,14.2915,14.2915,88455.0
2017-03-09 12:35:00,15.98,15.98,15.96,15.97,156081.0,14.3004,14.3004,14.2825,14.2915,156081.0
2017-03-09 12:40:00,15.97,15.98,15.94,15.95,149280.0,14.2915,14.3004,14.2646,14.2736,149280.0
2017-03-09 12:45:00,15.95,15.98,15.95,15.98,92154.0,14.2736,14.3004,14.2736,14.3004,92154.0
2017-03-09 12:50:00,15.98,15.99,15.98,15.99,232719.0,14.3004,14.3094,14.3004,14.3094,232719.0
2017-03-09 12:55:00,15.99,16.0,15.98,15.99,104148.0,14.3094,14.3183,14.3004,14.3094,104148.0
2017-03-09 13:00:00,15.99,16.0,15.98,16.0,126588.0,14.3094,14.3183,14.3004,14.3183,126588.0
2017-03-09 13:05:00,16.0,16.0,15.99,16.0,139746.0,14.3183,14.3183,14.3094,14.3183,139746.0
2017-03-09 13:10:00,16.0,16.0,15.98,15.98,117423.0,14.3183,14.3183,14.3004,14.3004,117423.0
2017-03-09 13:15:00,15.98,16.0,15.97,16.0,415491.0,14.3004,14.3183,14.2915,14.3183,415491.0
2017-03-09 13:20:00,16.0,16.0,15.99,16.0,370839.0,14.3183,14.3183,14.3094,14.3183,370839.0
2017-03-09 13:25:00,16.0,16.01,16.0,16.0,168933.0,14.3183,14.3273,14.3183,14.3183,168933.0
2017-03-09 13:30:00,16.0,16.01,15.96,15.97,791523.0,14.3183,14.3273,14.2825,14.2915,791523.0
2017-03-09 13:35:00,15.97,15.98,15.96,15.97,117264.0,14.2915,14.3004,14.2825,14.2915,117264.0
2017-03-09 13:40:00,15.97,15.97,15.94,15.96,135456.0,14.2915,14.2915,14.2646,14.2825,135456.0
2017-03-09 13:45:00,15.96,15.97,15.94,15.97,126276.0,14.2825,14.2915,14.2646,14.2915,126276.0
2017-03-09 13:50:00,15.97,15.98,15.96,15.97,125817.0,14.2915,14.3004,14.2825,14.2915,125817.0
2017-03-09 13:55:00,15.98,15.98,15.95,15.95,188277.0,14.3004,14.3004,14.2736,14.2736,188277.0
2017-03-09 14:00:00,15.95,15.96,15.92,15.92,196230.0,14.2736,14.2825,14.2467,14.2467,196230.0
2017-03-09 14:05:00,15.92,15.93,15.92,15.93,229464.0,14.2467,14.2557,14.2467,14.2557,229464.0
2017-03-09 14:10:00,15.93,15.93,15.91,15.92,224754.0,14.2557,14.2557,14.2378,14.2467,224754.0
2017-03-09 14:15:00,15.92,15.93,15.9,15.92,834540.0,14.2467,14.2557,14.2288,14.2467,834540.0
2017-03-09 14:20:00,15.91,15.93,15.91,15.92,152910.0,14.2378,14.2557,14.2378,14.2467,152910.0
2017-03-09 14:25:00,15.92,15.92,15.91,15.91,113457.0,14.2467,14.2467,14.2378,14.2378,113457.0
2017-03-09 14:30:00,15.91,15.92,15.87,15.88,459942.0,14.2378,14.2467,14.202,14.2109,459942.0
2017-03-09 14:35:00,15.88,15.9,15.88,15.88,144387.0,14.2109,14.2288,14.2109,14.2109,144387.0
2017-03-09 14:40:00,15.88,15.89,15.87,15.88,900831.0,14.2109,14.2199,14.202,14.2109,900831.0
2017-03-09 14:45:00,15.88,15.88,15.86,15.87,146073.0,14.2109,14.2109,14.193,14.202,146073.0
2017-03-09 14:50:00,15.87,15.87,15.85,15.85,487983.0,14.202,14.202,14.1841,14.1841,487983.0
2017-03-09 14:55:00,15.85,15.87,15.83,15.85,571491.0,14.1841,14.202,14.1662,14.1841,571491.0
2017-03-09 15:00:00,15.85,15.87,15.83,15.84,572016.0,14.1841,14.202,14.1662,14.1751,572016.0
2017-03-09 15:05:00,15.84,15.86,15.83,15.86,610767.0,14.1751,14.193,14.1662,14.193,610767.0
2017-03-09 15:10:00,15.86,15.89,15.85,15.88,491928.0,14.193,14.2199,14.1841,14.2109,491928.0
2017-03-09 15:15:00,15.88,15.88,15.86,15.86,270150.0,14.2109,14.2109,14.193,14.193,270150.0
2017-03-09 15:20:00,15.87,15.87,15.84,15.85,243000.0,14.202,14.202,14.1751,14.1841,243000.0
2017-03-09 15:25:00,15.85,15.87,15.84,15.86,428574.0,14.1841,14.202,14.1751,14.193,428574.0
2017-03-09 15:30:00,15.86,15.87,15.85,15.86,612666.0,14.193,14.202,14.1841,14.193,612666.0
2017-03-09 15:35:00,15.86,15.88,15.83,15.83,786786.0,14.193,14.2109,14.1662,14.1662,786786.0
2017-03-09 15:40:00,15.83,15.87,15.83,15.84,534300.0,14.1662,14.202,14.1662,14.1751,534300.0
2017-03-09 15:45:00,15.84,15.86,15.84,15.85,569442.0,14.1751,14.193,14.1751,14.1841,569442.0
2017-03-09 15:50:00,15.85,15.87,15.85,15.87,660429.0,14.1841,14.202,14.1841,14.202,660429.0
2017-03-09 15:55:00,15.86,15.87,15.85,15.86,1553373.0,14.193,14.202,14.1841,14.193,1553373.0
2017-03-10 09:30:00,16.02,16.04,15.93,15.94,428412.0,14.3362,14.3541,14.2557,14.2646,428412.0
2017-03-10 09:35:00,15.94,15.97,15.93,15.94,237075.0,14.2646,14.2915,14.2557,14.2646,237075.0
2017-03-10 09:40:00,15.93,15.96,15.9,15.93,147984.0,14.2557,14.2825,14.2288,14.2557,147984.0
2017-03-10 09:45:00,15.92,15.97,15.91,15.97,166431.0,14.2467,14.2915,14.2378,14.2915,166431.0
2017-03-10 09:50:00,15.96,15.98,15.95,15.97,331626.0,14.2825,14.3004,14.2736,14.2915,331626.0
2017-03-10 09:55:00,15.97,16.02,15.96,16.02,344373.0,14.2915,14.3362,14.2825,14.3362,344373.0
2017-03-10 10:00:00,16.01,16.02,16.0,16.01,178068.0,14.3273,14.3362,14.3183,14.3273,178068.0
2017-03-10 10:05:00,16.0,16.01,15.99,15.99,133149.0,14.3183,14.3273,14.3094,14.3094,133149.0
2017-03-10 10:10:00,15.99,15.99,15.97,15.99,138150.0,14.3094,14.3094,14.2915,14.3094,138150.0
2017-03-10 10:15:00,15.99,16.02,15.98,16.02,283647.0,14.3094,14.3362,14.3004,14.3362,283647.0
2017-03-10 10:20:00,16.02,16.04,16.01,16.01,297420.0,14.3362,14.3541,14.3273,14.3273,297420.0
2017-03-10 10:25:00,16.01,16.02,15.99,15.99,116580.0,14.3273,14.3362,14.3094,14.3094,116580.0
2017-03-10 10:30:00,15.99,15.99,15.95,15.95,244539.0,14.3094,14.3094,14.2736,14.2736,244539.0
2017-03-10 10:35:00,15.95,15.96,15.95,15.95,441099.0,14.2736,14.2825,14.2736,14.2736,441099.0
2017-03-10 10:40:00,15.96,15.97,15.94,15.96,334512.0,14.2825,14.2915,14.2646,14.2825,334512.0
2017-03-10 10:45:00,15.95,15.96,15.94,15.94,267735.0,14.2736,14.2825,14.2646,14.2646,267735.0
2017-03-10 10:50:00,15.94,15.96,15.93,15.95,220254.0,14.2646,14.2825,14.2557,14.2736,220254.0
2017-03-10 10:55:00,15.95,15.96,15.94,15.96,196620.0,14.2736,14.2825,14.2646,14.2825,196620.0
2017-03-10 11:00:00,15.96,15.96,15.93,15.93,272871.0,14.2825,14.2825,14.2557,14.2557,272871.0
2017-03-10 11:05:00,15.93,15.94,15.92,15.94,174657.0,14.2557,14.2646,14.2467,14.2646,174657.0
2017-03-10 11:10:00,15.94,15.94,15.92,15.93,172863.0,14.2646,14.2646,14.2467,14.2557,172863.0
2017-03-10 11:15:00,15.93,15.93,15.91,15.92,193065.0,14.2557,14.2557,14.2378,14.2467,193065.0
2017-03-10 11:20:00,15.92,15.93,15.91,15.93,266544.0,14.2467,14.2557,14.2378,14.2557,266544.0
2017-03-10 11:25:00,15.93,15.95,15.92,15.93,354216.0,14.2557,14.2736,14.2467,14.2557,354216.0
2017-03-10 11:30:00,15.93,15.94,15.92,15.93,211812.0,14.2557,14.2646,14.2467,14.2557,211812.0
2017-03-10 11:35:00,15.93,15.93,15.91,15.91,255891.0,14.2557,14.2557,14.2378,14.2378,255891.0
2017-03-10 11:40:00,15.91,15.92,15.91,15.91,165294.0,14.2378,14.2467,14.2378,14.2378,165294.0
2017-03-10 11:45:00,15.91,15.92,15.91,15.91,181893.0,14.2378,14.2467,14.2378,14.2378,181893.0
2017-03-10 11:50:00,15.91,15.93,15.91,15.93,82869.0,14.2378,14.2557,14.2378,14.2557,82869.0
2017-03-10 11:55:00,15.93,15.93,15.91,15.92,185016.0,14.2557,14.2557,14.2378,14.2467,185016.0
2017-03-10 12:00:00,15.92,15.92,15.91,15.91,265974.0,14.2467,14.2467,14.2378,14.2378,265974.0
2017-03-10 12:05:00,15.92,15.93,15.91,15.92,165318.0,14.2467,14.2557,14.2378,14.2467,165318.0
2017-03-10 12:10:00,15.92,15.93,15.91,15.92,157728.0,14.2467,14.2557,14.2378,14.2467,157728.0
2017-03-10 12:15:00,15.92,15.93,15.92,15.93,284523.0,14.2467,14.2557,14.2467,14.2557,284523.0
2017-03-10 12:20:00,15.93,15.93,15.92,15.93,167211.0,14.2557,14.2557,14.2467,14.2557,167211.0
2017-03-10 12:25:00,15.93,15.95,15.93,15.93,80793.0,14.2557,14.2736,14.2557,14.2557,80793.0
2017-03-10 12:30:00,15.93,15.94,15.93,15.93,61827.0,14.2557,14.2646,14.2557,14.2557,61827.0
2017-03-10 12:35:00,15.93,15.94,15.91,15.91,113550.0,14.2557,14.2646,14.2378,14.2378,113550.0
2017-03-10 12:40:00,15.91,15.92,15.9,15.91,76479.0,14.2378,14.2467,14.2288,14.2378,76479.0
2017-03-10 12:45:00,15.91,15.92,15.9,15.91,86550.0,14.2378,14.2467,14.2288,14.2378,86550.0
2017-03-10 12:50:00,15.91,15.92,15.88,15.89,73383.0,14.2378,14.2467,14.2109,14.2199,73383.0
2017-03-10 12:55:00,15.89,15.91,15.88,15.91,58497.0,14.2199,14.2378,14.2109,14.2378,58497.0
2017-03-10 13:00:00,15.91,15.91,15.89,15.89,165477.0,14.2378,14.2378,14.2199,14.2199,165477.0
2017-03-10 13:05:00,15.89,15.89,15.85,15.86,233322.0,14.2199,14.2199,14.1841,14.193,233322.0
2017-03-10 13:10:00,15.86,15.87,15.85,15.87,165474.0,14.193,14.202,14.1841,14.202,165474.0
2017-03-10 13:15:00,15.87,15.88,15.85,15.87,157950.0,14.202,14.2109,14.1841,14.202,157950.0
2017-03-10 13:20:00,15.86,15.87,15.86,15.87,94704.0,14.193,14.202,14.193,14.202,94704.0
2017-03-10 13:25:00,15.86,15.88,15.86,15.87,83658.0,14.193,14.2109,14.193,14.202,83658.0
2017-03-10 13:30:00,15.87,15.88,15.86,15.86,110775.0,14.202,14.2109,14.193,14.193,110775.0
2017-03-10 13:35:00,15.86,15.88,15.85,15.88,141399.0,14.193,14.2109,14.1841,14.2109,141399.0
2017-03-10 13:40:00,15.88,15.9,15.88,15.89,72327.0,14.2109,14.2288,14.2109,14.2199,72327.0
2017-03-10 13:45:00,15.89,15.91,15.89,15.9,178638.0,14.2199,14.2378,14.2199,14.2288,178638.0
2017-03-10 13:50:00,15.9,15.91,15.9,15.91,198567.0,14.2288,14.2378,14.2288,14.2378,198567.0
2017-03-10 13:55:00,15.91,15.91,15.88,15.89,145254.0,14.2378,14.2378,14.2109,14.2199,145254.0
2017-03-10 14:00:00,15.89,15.9,15.88,15.9,131835.0,14.2199,14.2288,14.2109,14.2288,131835.0
2017-03-10 14:05:00,15.9,15.91,15.89,15.91,150522.0,14.2288,14.2378,14.2199,14.2378,150522.0
2017-03-10 14:10:00,15.91,15.91,15.9,15.9,140223.0,14.2378,14.2378,14.2288,14.2288,140223.0
2017-03-10 14:15:00,15.9,15.91,15.89,15.9,231942.0,14.2288,14.2378,14.2199,14.2288,231942.0
2017-03-10 14:20:00,15.9,15.91,15.9,15.91,130050.0,14.2288,14.2378,14.2288,14.2378,130050.0
2017-03-10 14:25:00,15.91,15.93,15.91,15.92,173040.0,14.2378,14.2557,14.2378,14.2467,173040.0
2017-03-10 14:30:00,15.92,15.92,15.91,15.91,114708.0,14.2467,14.2467,14.2378,14.2378,114708.0
2017-03-10 14:35:00,15.91,15.92,15.91,15.92,163458.0,14.2378,14.2467,14.2378,14.2467,163458.0
2017-03-10 14:40:00,15.92,15.92,15.92,15.92,81270.0,14.2467,14.2467,14.2467,14.2467,81270.0
2017-03-10 14:45:00,15.92,15.93,15.92,15.92,235878.0,14.2467,14.2557,14.2467,14.2467,235878.0
2017-03-10 14:50:00,15.92,15.93,15.92,15.92,118287.0,14.2467,14.2557,14.2467,14.2467,118287.0
2017-03-10 14:55:00,15.92,15.93,15.92,15.92,226236.0,14.2467,14.2557,14.2467,14.2467,226236.0
2017-03-10 15:00:00,15.92,15.93,15.92,15.93,216534.0,14.2467,14.2557,14.2467,14.2557,216534.0
2017-03-10 15:05:00,15.93,15.94,15.92,15.92,162468.0,14.2557,14.2646,14.2467,14.2467,162468.0
2017-03-10 15:10:00,15.92,15.94,15.92,15.94,142089.0,14.2467,14.2646,14.2467,14.2646,142089.0
2017-03-10 15:15:00,15.93,15.94,15.92,15.92,132045.0,14.2557,14.2646,14.2467,14.2467,132045.0
2017-03-10 15:20:00,15.92,15.92,15.91,15.91,335148.0,14.2467,14.2467,14.2378,14.2378,335148.0
2017-03-10 15:25:00,15.91,15.93,15.91,15.93,231951.0,14.2378,14.2557,14.2378,14.2557,231951.0
2017-03-10 15:30:00,15.92,15.94,15.92,15.92,170748.0,14.2467,14.2646,14.2467,14.2467,170748.0
2017-03-10 15:35:00,15.92,15.93,15.92,15.92,321279.0,14.2467,14.2557,14.2467,14.2467,321279.0
2017-03-10 15:40:00,15.92,15.92,15.9,15.9,245763.0,14.2467,14.2467,14.2288,14.2288,245763.0
2017-03-10 15:45:00,15.9,15.92,15.9,15.91,531528.0,14.2288,14.2467,14.2288,14.2378,531528.0
2017-03-10 15:50:00,15.91,15.93,15.91,15.93,657870.0,14.2378,14.2557,14.2378,14.2557,657870.0
2017-03-10 15:55:00,15.93,15.93,15.91,15.93,1263711.0,14.2557,14.2557,14.2378,14.2557,1263711.0
2017-03-13 09:30:00,15.97,16.05,15.96,16.0,287958.0,14.2915,14.3631,14.2825,14.3183,287958.0
2017-03-13 09:35:00,16.0,16.04,16.0,16.02,181161.0,14.3183,14.3541,14.3183,14.3362,181161.0
2017-03-13 09:40:00,16.02,16.03,15.99,16.02,145293.0,14.3362,14.3452,14.3094,14.3362,145293.0
2017-03-13 09:45:00,16.03,16.04,16.02,16.02,181998.0,14.3452,14.3541,14.3362,14.3362,181998.0
2017-03-13 09:50:00,16.02,16.02,15.99,16.02,475848.0,14.3362,14.3362,14.3094,14.3362,475848.0
2017-03-13 09:55:00,16.02,16.02,15.98,15.98,514332.0,14.3362,14.3362,14.3004,14.3004,514332.0
2017-03-13 10:00:00,15.98,16.02,15.98,16.02,175917.0,14.3004,14.3362,14.3004,14.3362,175917.0
2017-03-13 10:05:00,16.02,16.04,16.01,16.02,125574.0,14.3362,14.3541,14.3273,14.3362,125574.0
2017-03-13 10:10:00,16.02,16.04,16.02,16.02,276768.0,14.3362,14.3541,14.3362,14.3362,276768.0
2017-03-13 10:15:00,16.03,16.03,16.0,16.01,110184.0,14.3452,14.3452,14.3183,14.3273,110184.0
2017-03-13 10:20:00,16.02,16.02,15.98,16.01,70947.0,14.3362,14.3362,14.3004,14.3273,70947.0
2017-03-13 10:25:00,16.01,16.02,15.99,16.01,171039.0,14.3273,14.3362,14.3094,14.3273,171039.0
2017-03-13 10:30:00,16.01,16.05,16.01,16.05,682110.0,14.3273,14.3631,14.3273,14.3631,682110.0
2017-03-13 10:35:00,16.05,16.08,16.05,16.07,537870.0,14.3631,14.3899,14.3631,14.381,537870.0
2017-03-13 10:40:00,16.07,16.08,16.05,16.06,236088.0,14.381,14.3899,14.3631,14.372,236088.0
2017-03-13 10:45:00,16.06,16.08,16.06,16.07,252576.0,14.372,14.3899,14.372,14.381,252576.0
2017-03-13 10:50:00,16.07,16.07,16.05,16.06,420666.0,14.381,14.381,14.3631,14.372,420666.0
2017-03-13 10:55:00,16.06,16.08,16.06,16.08,227565.0,14.372,14.3899,14.372,14.3899,227565.0
2017-03-13 11:00:00,16.08,16.08,16.06,16.07,242940.0,14.3899,14.3899,14.372,14.381,242940.0
2017-03-13 11:05:00,16.07,16.07,16.06,16.07,77643.0,14.381,14.381,14.372,14.381,77643.0
2017-03-13 11:10:00,16.07,16.09,16.06,16.09,780570.0,14.381,14.3989,14.372,14.3989,780570.0
2017-03-13 11:15:00,16.09,16.1,16.08,16.09,379173.0,14.3989,14.4078,14.3899,14.3989,379173.0
2017-03-13 11:20:00,16.09,16.09,16.08,16.09,127887.0,14.3989,14.3989,14.3899,14.3989,127887.0
2017-03-13 11:25:00,16.09,16.11,16.08,16.09,168222.0,14.3989,14.4168,14.3899,14.3989,168222.0
2017-03-13 11:30:00,16.09,16.12,16.09,16.12,193860.0,14.3989,14.4257,14.3989,14.4257,193860.0
2017-03-13 11:35:00,16.12,16.14,16.11,16.13,156813.0,14.4257,14.4436,14.4168,14.4347,156813.0
2017-03-13 11:40:00,16.13,16.13,16.11,16.11,413565.0,14.4347,14.4347,14.4168,14.4168,413565.0
2017-03-13 11:45:00,16.11,16.12,16.1,16.1,148290.0,14.4168,14.4257,14.4078,14.4078,148290.0
2017-03-13 11:50:00,16.1,16.1,16.09,16.1,86577.0,14.4078,14.4078,14.3989,14.4078,86577.0
2017-03-13 11:55:00,16.11,16.12,16.11,16.12,399882.0,14.4168,14.4257,14.4168,14.4257,399882.0
2017-03-13 12:00:00,16.12,16.12,16.1,16.1,214275.0,14.4257,14.4257,14.4078,14.4078,214275.0
2017-03-13 12:05:00,16.1,16.1,16.08,16.08,248451.0,14.4078,14.4078,14.3899,14.3899,248451.0
2017-03-13 12:10:00,16.08,16.08,16.07,16.08,137406.0,14.3899,14.3899,14.381,14.3899,137406.0
2017-03-13 12:15:00,16.08,16.08,16.05,16.06,132558.0,14.3899,14.3899,14.3631,14.372,132558.0
2017-03-13 12:20:00,16.05,16.06,16.03,16.03,141765.0,14.3631,14.372,14.3452,14.3452,141765.0
2017-03-13 12:25:00,16.03,16.04,16.03,16.04,133752.0,14.3452,14.3541,14.3452,14.3541,133752.0
2017-03-13 12:30:00,16.04,16.05,16.03,16.04,123651.0,14.3541,14.3631,14.3452,14.3541,123651.0
2017-03-13 12:35:00,16.04,16.04,16.03,16.04,62784.0,14.3541,14.3541,14.3452,14.3541,62784.0
2017-03-13 12:40:00,16.04,16.05,16.03,16.04,247191.0,14.3541,14.3631,14.3452,14.3541,247191.0
2017-03-13 12:45:00,16.04,16.05,16.03,16.04,119172.0,14.3541,14.3631,14.3452,14.3541,119172.0
2017-03-13 12:50:00,16.04,16.05,16.04,16.05,267888.0,14.3541,14.3631,14.3541,14.3631,267888.0
2017-03-13 12:55:00,16.05,16.05,16.04,16.05,234804.0,14.3631,14.3631,14.3541,14.3631,234804.0
2017-03-13 13:00:00,16.05,16.07,16.04,16.06,137229.0,14.3631,14.381,14.3541,14.372,137229.0
2017-03-13 13:05:00,16.06,16.06,16.05,16.06,92622.0,14.372,14.372,14.3631,14.372,92622.0
2017-03-13 13:10:00,16.06,16.06,16.04,16.06,69303.0,14.372,14.372,14.3541,14.372,69303.0
2017-03-13 13:15:00,16.06,16.06,16.04,16.05,102570.0,14.372,14.372,14.3541,14.3631,102570.0
2017-03-13 13:20:00,16.05,16.05,16.04,16.04,107904.0,14.3631,14.3631,14.3541,14.3541,107904.0
2017-03-13 13:25:00,16.04,16.05,16.03,16.04,132483.0,14.3541,14.3631,14.3452,14.3541,132483.0
2017-03-13 13:30:00,16.04,16.04,16.01,16.04,88341.0,14.3541,14.3541,14.3273,14.3541,88341.0
2017-03-13 13:35:00,16.03,16.04,16.02,16.03,44235.0,14.3452,14.3541,14.3362,14.3452,44235.0
2017-03-13 13:40:00,16.03,16.03,16.02,16.03,114924.0,14.3452,14.3452,14.3362,14.3452,114924.0
2017-03-13 13:45:00,16.03,16.04,16.02,16.02,187731.0,14.3452,14.3541,14.3362,14.3362,187731.0
2017-03-13 13:50:00,16.02,16.03,16.02,16.02,49305.0,14.3362,14.3452,14.3362,14.3362,49305.0
2017-03-13 13:55:00,16.02,16.02,16.01,16.02,174696.0,14.3362,14.3362,14.3273,14.3362,174696.0
2017-03-13 14:00:00,16.02,16.03,16.01,16.02,87327.0,14.3362,14.3452,14.3273,14.3362,87327.0
2017-03-13 14:05:00,16.02,16.02,16.01,16.02,66237.0,14.3362,14.3362,14.3273,14.3362,66237.0
2017-03-13 14:10:00,16.02,16.02,16.01,16.02,120528.0,14.3362,14.3362,14.3273,14.3362,120528.0
2017-03-13 14:15:00,16.02,16.03,16.02,16.03,104925.0,14.3362,14.3452,14.3362,14.3452,104925.0
2017-03-13 14:20:00,16.03,16.05,16.03,16.04,117093.0,14.3452,14.3631,14.3452,14.3541,117093.0
2017-03-13 14:25:00,16.04,16.06,16.04,16.06,101604.0,14.3541,14.372,14.3541,14.372,101604.0
2017-03-13 14:30:00,16.06,16.07,16.06,16.06,200037.0,14.372,14.381,14.372,14.372,200037.0
2017-03-13 14:35:00,16.06,16.07,16.06,16.06,120084.0,14.372,14.381,14.372,14.372,120084.0
2017-03-13 14:40:00,16.06,16.06,16.05,16.06,354561.0,14.372,14.372,14.3631,14.372,354561.0
2017-03-13 14:45:00,16.06,16.06,16.04,16.05,101760.0,14.372,14.372,14.3541,14.3631,101760.0
2017-03-13 14:50:00,16.05,16.05,16.04,16.04,98880.0,14.3631,14.3631,14.3541,14.3541,98880.0
2017-03-13 14:55:00,16.04,16.05,16.04,16.04,136605.0,14.3541,14.3631,14.3541,14.3541,136605.0
2017-03-13 15:00:00,16.04,16.04,16.03,16.04,90615.0,14.3541,14.3541,14.3452,14.3541,90615.0
2017-03-13 15:05:00,16.04,16.06,16.03,16.05,143757.0,14.3541,14.372,14.3452,14.3631,143757.0
2017-03-13 15:10:00,16.06,16.06,16.05,16.05,97179.0,14.372,14.372,14.3631,14.3631,97179.0
2017-03-13 15:15:00,16.05,16.06,16.03,16.04,163164.0,14.3631,14.372,14.3452,14.3541,163164.0
2017-03-13 15:20:00,16.04,16.05,16.04,16.04,196005.0,14.3541,14.3631,14.3541,14.3541,196005.0
2017-03-13 15:25:00,16.04,16.04,16.03,16.03,221784.0,14.3541,14.3541,14.3452,14.3452,221784.0
2017-03-13 15:30:00,16.03,16.04,16.03,16.04,157734.0,14.3452,14.3541,14.3452,14.3541,157734.0
2017-03-13 15:35:00,16.04,16.04,16.01,16.02,532980.0,14.3541,14.3541,14.3273,14.3362,532980.0
2017-03-13 15:40:00,16.02,16.02,16.0,16.02,222084.0,14.3362,14.3362,14.3183,14.3362,222084.0
2017-03-13 15:45:00,16.02,16.02,16.01,16.02,197991.0,14.3362,14.3362,14.3273,14.3362,197991.0
2017-03-13 15:50:00,16.02,16.03,16.02,16.02,613302.0,14.3362,14.3452,14.3362,14.3362,613302.0
2017-03-13 15:55:00,16.02,16.03,16.01,16.02,1351308.0,14.3362,14.3452,14.3273,14.3362,1351308.0
2017-03-14 09:30:00,16.01,16.06,16.0,16.04,400827.0,14.3273,14.372,14.3183,14.3541,400827.0
2017-03-14 09:35:00,16.03,16.03,15.92,15.95,166821.0,14.3452,14.3452,14.2467,14.2736,166821.0
2017-03-14 09:40:00,15.95,15.97,15.91,15.92,257241.0,14.2736,14.2915,14.2378,14.2467,257241.0
2017-03-14 09:45:00,15.92,15.93,15.87,15.89,115194.0,14.2467,14.2557,14.202,14.2199,115194.0
2017-03-14 09:50:00,15.89,15.89,15.85,15.87,167865.0,14.2199,14.2199,14.1841,14.202,167865.0
2017-03-14 09:55:00,15.86,15.87,15.8,15.84,331833.0,14.193,14.202,14.1393,14.1751,331833.0
2017-03-14 10:00:00,15.84,15.85,15.82,15.84,302127.0,14.1751,14.1841,14.1572,14.1751,302127.0
2017-03-14 10:05:00,15.84,15.85,15.83,15.85,155970.0,14.1751,14.1841,14.1662,14.1841,155970.0
2017-03-14 10:10:00,15.85,15.88,15.85,15.88,162675.0,14.1841,14.2109,14.1841,14.2109,162675.0
2017-03-14 10:15:00,15.88,15.91,15.86,15.86,141180.0,14.2109,14.2378,14.193,14.193,141180.0
2017-03-14 10:20:00,15.86,15.88,15.85,15.87,103521.0,14.193,14.2109,14.1841,14.202,103521.0
2017-03-14 10:25:00,15.87,15.89,15.86,15.87,135276.0,14.202,14.2199,14.193,14.202,135276.0
2017-03-14 10:30:00,15.87,15.88,15.85,15.87,163464.0,14.202,14.2109,14.1841,14.202,163464.0
2017-03-14 10:35:00,15.87,15.88,15.86,15.87,171657.0,14.202,14.2109,14.193,14.202,171657.0
2017-03-14 10:40:00,15.88,15.88,15.85,15.85,131799.0,14.2109,14.2109,14.1841,14.1841,131799.0
2017-03-14 10:45:00,15.85,15.87,15.84,15.86,122511.0,14.1841,14.202,14.1751,14.193,122511.0
2017-03-14 10:50:00,15.86,15.9,15.86,15.89,113226.0,14.193,14.2288,14.193,14.2199,113226.0
2017-03-14 10:55:00,15.89,15.93,15.89,15.93,169836.0,14.2199,14.2557,14.2199,14.2557,169836.0
2017-03-14 11:00:00,15.93,15.95,15.93,15.95,167391.0,14.2557,14.2736,14.2557,14.2736,167391.0
2017-03-14 11:05:00,15.95,15.95,15.92,15.93,198294.0,14.2736,14.2736,14.2467,14.2557,198294.0
2017-03-14 11:10:00,15.93,15.94,15.9,15.91,173061.0,14.2557,14.2646,14.2288,14.2378,173061.0
2017-03-14 11:15:00,15.92,15.97,15.92,15.94,129426.0,14.2467,14.2915,14.2467,14.2646,129426.0
2017-03-14 11:20:00,15.94,15.95,15.92,15.93,98151.0,14.2646,14.2736,14.2467,14.2557,98151.0
2017-03-14 11:25:00,15.93,15.95,15.93,15.94,93906.0,14.2557,14.2736,14.2557,14.2646,93906.0
2017-03-14 11:30:00,15.94,15.95,15.92,15.93,94629.0,14.2646,14.2736,14.2467,14.2557,94629.0
2017-03-14 11:35:00,15.93,15.95,15.93,15.93,47376.0,14.2557,14.2736,14.2557,14.2557,47376.0
2017-03-14 11:40:00,15.93,15.95,15.93,15.94,97161.0,14.2557,14.2736,14.2557,14.2646,97161.0
2017-03-14 11:45:00,15.94,15.95,15.93,15.93,59943.0,14.2646,14.2736,14.2557,14.2557,59943.0
2017-03-14 11:50:00,15.93,15.95,15.93,15.94,197991.0,14.2557,14.2736,14.2557,14.2646,197991.0
2017-03-14 11:55:00,15.94,15.95,15.94,15.95,137058.0,14.2646,14.2736,14.2646,14.2736,137058.0
2017-03-14 12:00:00,15.95,15.97,15.95,15.97,147135.0,14.2736,14.2915,14.2736,14.2915,147135.0
2017-03-14 12:05:00,15.97,15.97,15.93,15.94,204558.0,14.2915,14.2915,14.2557,14.2646,204558.0
2017-03-14 12:10:00,15.94,15.95,15.93,15.94,95415.0,14.2646,14.2736,14.2557,14.2646,95415.0
2017-03-14 12:15:00,15.94,15.95,15.93,15.93,115539.0,14.2646,14.2736,14.2557,14.2557,115539.0
2017-03-14 12:20:00,15.94,15.95,15.93,15.94,50760.0,14.2646,14.2736,14.2557,14.2646,50760.0
2017-03-14 12:25:00,15.95,15.96,15.95,15.96,80826.0,14.2736,14.2825,14.2736,14.2825,80826.0
2017-03-14 12:30:00,15.96,15.96,15.93,15.93,91092.0,14.2825,14.2825,14.2557,14.2557,91092.0
2017-03-14 12:35:00,15.93,15.93,15.92,15.93,63822.0,14.2557,14.2557,14.2467,14.2557,63822.0
2017-03-14 12:40:00,15.93,15.95,15.92,15.95,96951.0,14.2557,14.2736,14.2467,14.2736,96951.0
2017-03-14 12:45:00,15.95,15.95,15.93,15.93,58806.0,14.2736,14.2736,14.2557,14.2557,58806.0
2017-03-14 12:50:00,15.94,15.94,15.92,15.92,65061.0,14.2646,14.2646,14.2467,14.2467,65061.0
2017-03-14 12:55:00,15.92,15.93,15.92,15.92,120054.0,14.2467,14.2557,14.2467,14.2467,120054.0
2017-03-14 13:00:00,15.92,15.93,15.92,15.93,107277.0,14.2467,14.2557,14.2467,14.2557,107277.0
2017-03-14 13:05:00,15.93,15.96,15.93,15.93,143967.0,14.2557,14.2825,14.2557,14.2557,143967.0
2017-03-14 13:10:00,15.93,15.95,15.92,15.94,186705.0,14.2557,14.2736,14.2467,14.2646,186705.0
2017-03-14 13:15:00,15.94,15.95,15.92,15.93,142257.0,14.2646,14.2736,14.2467,14.2557,142257.0
2017-03-14 13:20:00,15.93,15.95,15.93,15.94,96585.0,14.2557,14.2736,14.2557,14.2646,96585.0
2017-03-14 13:25:00,15.94,15.96,15.94,15.95,109314.0,14.2646,14.2825,14.2646,14.2736,109314.0
2017-03-14 13:30:00,15.95,15.97,15.94,15.97,108000.0,14.2736,14.2915,14.2646,14.2915,108000.0
2017-03-14 13:35:00,15.97,15.98,15.96,15.98,80553.0,14.2915,14.3004,14.2825,14.3004,80553.0
2017-03-14 13:40:00,15.98,15.98,15.95,15.96,114636.0,14.3004,14.3004,14.2736,14.2825,114636.0
2017-03-14 13:45:00,15.96,15.97,15.96,15.97,94920.0,14.2825,14.2915,14.2825,14.2915,94920.0
2017-03-14 13:50:00,15.96,15.97,15.95,15.95,126876.0,14.2825,14.2915,14.2736,14.2736,126876.0
2017-03-14 13:55:00,15.95,15.97,15.95,15.97,131787.0,14.2736,14.2915,14.2736,14.2915,131787.0
2017-03-14 14:00:00,15.96,15.97,15.95,15.96,113679.0,14.2825,14.2915,14.2736,14.2825,113679.0
2017-03-14 14:05:00,15.96,15.97,15.96,15.97,117771.0,14.2825,14.2915,14.2825,14.2915,117771.0
2017-03-14 14:10:00,15.97,15.97,15.96,15.97,108984.0,14.2915,14.2915,14.2825,14.2915,108984.0
2017-03-14 14:15:00,15.97,15.97,15.95,15.95,100713.0,14.2915,14.2915,14.2736,14.2736,100713.0
2017-03-14 14:20:00,15.95,15.96,15.94,15.95,149937.0,14.2736,14.2825,14.2646,14.2736,149937.0
2017-03-14 14:25:00,15.95,15.96,15.95,15.96,97869.0,14.2736,14.2825,14.2736,14.2825,97869.0
2017-03-14 14:30:00,15.96,15.97,15.96,15.97,164178.0,14.2825,14.2915,14.2825,14.2915,164178.0
2017-03-14 14:35:00,15.97,15.98,15.96,15.97,92745.0,14.2915,14.3004,14.2825,14.2915,92745.0
2017-03-14 14:40:00,15.97,15.98,15.97,15.97,64881.0,14.2915,14.3004,14.2915,14.2915,64881.0
2017-03-14 14:45:00,15.97,15.97,15.94,15.95,111021.0,14.2915,14.2915,14.2646,14.2736,111021.0
2017-03-14 14:50:00,15.95,15.95,15.94,15.94,115413.0,14.2736,14.2736,14.2646,14.2646,115413.0
2017-03-14 14:55:00,15.94,15.95,15.94,15.94,75756.0,14.2646,14.2736,14.2646,14.2646,75756.0
2017-03-14 15:00:00,15.94,15.96,15.94,15.95,135837.0,14.2646,14.2825,14.2646,14.2736,135837.0
2017-03-14 15:05:00,15.94,15.95,15.94,15.95,123297.0,14.2646,14.2736,14.2646,14.2736,123297.0
2017-03-14 15:10:00,15.95,15.96,15.95,15.96,93276.0,14.2736,14.2825,14.2736,14.2825,93276.0
2017-03-14 15:15:00,15.96,15.98,15.96,15.98,172872.0,14.2825,14.3004,14.2825,14.3004,172872.0
2017-03-14 15:20:00,15.98,15.99,15.98,15.98,134997.0,14.3004,14.3094,14.3004,14.3004,134997.0
2017-03-14 15:25:00,15.98,16.0,15.98,15.99,173328.0,14.3004,14.3183,14.3004,14.3094,173328.0
2017-03-14 15:30:00,15.99,15.99,15.98,15.99,198081.0,14.3094,14.3094,14.3004,14.3094,198081.0
2017-03-14 15:35:00,15.99,16.0,15.97,15.97,359931.0,14.3094,14.3183,14.2915,14.2915,359931.0
2017-03-14 15:40:00,15.97,15.97,15.95,15.96,372429.0,14.2915,14.2915,14.2736,14.2825,372429.0
2017-03-14 15:45:00,15.96,15.99,15.96,15.97,329460.0,14.2825,14.3094,14.2825,14.2915,329460.0
2017-03-14 15:50:00,15.97,15.98,15.96,15.97,477624.0,14.2915,14.3004,14.2825,14.2915,477624.0
2017-03-14 15:55:00,15.97,15.97,15.94,15.94,979326.0,14.2915,14.2915,14.2646,14.2646,979326.0
2017-03-15 09:30:00,16.06,16.06,15.98,15.98,598941.0,14.372,14.372,14.3004,14.3004,598941.0
2017-03-15 09:35:00,15.97,16.0,15.94,15.94,310152.0,14.2915,14.3183,14.2646,14.2646,310152.0
2017-03-15 09:40:00,15.94,15.94,15.87,15.92,192489.0,14.2646,14.2646,14.202,14.2467,192489.0
2017-03-15 09:45:00,15.92,15.94,15.9,15.93,311973.0,14.2467,14.2646,14.2288,14.2557,311973.0
2017-03-15 09:50:00,15.93,15.98,15.92,15.98,226737.0,14.2557,14.3004,14.2467,14.3004,226737.0
2017-03-15 09:55:00,15.98,15.99,15.95,15.95,190317.0,14.3004,14.3094,14.2736,14.2736,190317.0
2017-03-15 10:00:00,15.95,15.95,15.92,15.93,288372.0,14.2736,14.2736,14.2467,14.2557,288372.0
2017-03-15 10:05:00,15.93,15.94,15.9,15.92,155610.0,14.2557,14.2646,14.2288,14.2467,155610.0
2017-03-15 10:10:00,15.92,15.92,15.89,15.91,169251.0,14.2467,14.2467,14.2199,14.2378,169251.0
2017-03-15 10:15:00,15.91,15.92,15.89,15.9,146259.0,14.2378,14.2467,14.2199,14.2288,146259.0
2017-03-15 10:20:00,15.9,15.91,15.89,15.91,196212.0,14.2288,14.2378,14.2199,14.2378,196212.0
2017-03-15 10:25:00,15.91,15.92,15.9,15.92,298452.0,14.2378,14.2467,14.2288,14.2467,298452.0
2017-03-15 10:30:00,15.92,15.96,15.92,15.94,364368.0,14.2467,14.2825,14.2467,14.2646,364368.0
2017-03-15 10:35:00,15.94,15.94,15.91,15.91,353460.0,14.2646,14.2646,14.2378,14.2378,353460.0
2017-03-15 10:40:00,15.91,15.92,15.9,15.92,306618.0,14.2378,14.2467,14.2288,14.2467,306618.0
2017-03-15 10:45:00,15.92,15.92,15.89,15.9,143079.0,14.2467,14.2467,14.2199,14.2288,143079.0
2017-03-15 10:50:00,15.9,15.92,15.89,15.92,197799.0,14.2288,14.2467,14.2199,14.2467,197799.0
2017-03-15 10:55:00,15.91,15.93,15.91,15.91,342402.0,14.2378,14.2557,14.2378,14.2378,342402.0
2017-03-15 11:00:00,15.91,15.92,15.9,15.9,339741.0,14.2378,14.2467,14.2288,14.2288,339741.0
2017-03-15 11:05:00,15.9,15.91,15.89,15.9,225921.0,14.2288,14.2378,14.2199,14.2288,225921.0
2017-03-15 11:10:00,15.9,15.91,15.88,15.9,179352.0,14.2288,14.2378,14.2109,14.2288,179352.0
2017-03-15 11:15:00,15.9,15.93,15.9,15.92,415470.0,14.2288,14.2557,14.2288,14.2467,415470.0
2017-03-15 11:20:00,15.92,15.93,15.9,15.92,150417.0,14.2467,14.2557,14.2288,14.2467,150417.0
2017-03-15 11:25:00,15.92,15.92,15.9,15.91,121416.0,14.2467,14.2467,14.2288,14.2378,121416.0
2017-03-15 11:30:00,15.91,15.93,15.9,15.92,207018.0,14.2378,14.2557,14.2288,14.2467,207018.0
2017-03-15 11:35:00,15.92,15.94,15.92,15.93,192789.0,14.2467,14.2646,14.2467,14.2557,192789.0
2017-03-15 11:40:00,15.93,15.94,15.92,15.93,193254.0,14.2557,14.2646,14.2467,14.2557,193254.0
2017-03-15 11:45:00,15.93,15.93,15.91,15.92,133800.0,14.2557,14.2557,14.2378,14.2467,133800.0
2017-03-15 11:50:00,15.92,15.92,15.9,15.92,152634.0,14.2467,14.2467,14.2288,14.2467,152634.0
2017-03-15 11:55:00,15.92,15.92,15.9,15.92,158598.0,14.2467,14.2467,14.2288,14.2467,158598.0
2017-03-15 12:00:00,15.92,15.92,15.9,15.92,236034.0,14.2467,14.2467,14.2288,14.2467,236034.0
2017-03-15 12:05:00,15.92,15.92,15.91,15.92,219258.0,14.2467,14.2467,14.2378,14.2467,219258.0
2017-03-15 12:10:00,15.92,15.92,15.9,15.91,151371.0,14.2467,14.2467,14.2288,14.2378,151371.0
2017-03-15 12:15:00,15.91,15.92,15.91,15.91,231852.0,14.2378,14.2467,14.2378,14.2378,231852.0
2017-03-15 12:20:00,15.91,15.93,15.91,15.92,289248.0,14.2378,14.2557,14.2378,14.2467,289248.0
2017-03-15 12:25:00,15.92,15.92,15.91,15.92,199656.0,14.2467,14.2467,14.2378,14.2467,199656.0
2017-03-15 12:30:00,15.92,15.92,15.91,15.92,166761.0,14.2467,14.2467,14.2378,14.2467,166761.0
2017-03-15 12:35:00,15.92,15.95,15.92,15.93,387315.0,14.2467,14.2736,14.2467,14.2557,387315.0
2017-03-15 12:40:00,15.94,15.97,15.93,15.97,166020.0,14.2646,14.2915,14.2557,14.2915,166020.0
2017-03-15 12:45:00,15.97,15.97,15.95,15.96,405246.0,14.2915,14.2915,14.2736,14.2825,405246.0
2017-03-15 12:50:00,15.96,15.98,15.96,15.97,109614.0,14.2825,14.3004,14.2825,14.2915,109614.0
2017-03-15 12:55:00,15.97,15.97,15.95,15.95,133023.0,14.2915,14.2915,14.2736,14.2736,133023.0
2017-03-15 13:00:00,15.96,15.96,15.94,15.95,158748.0,14.2825,14.2825,14.2646,14.2736,158748.0
2017-03-15 13:05:00,15.95,15.96,15.95,15.96,133842.0,14.2736,14.2825,14.2736,14.2825,133842.0
2017-03-15 13:10:00,15.96,15.97,15.95,15.95,141330.0,14.2825,14.2915,14.2736,14.2736,141330.0
2017-03-15 13:15:00,15.95,15.96,15.94,15.94,142101.0,14.2736,14.2825,14.2646,14.2646,142101.0
2017-03-15 13:20:00,15.94,15.94,15.93,15.93,107118.0,14.2646,14.2646,14.2557,14.2557,107118.0
2017-03-15 13:25:00,15.93,15.93,15.91,15.92,143520.0,14.2557,14.2557,14.2378,14.2467,143520.0
2017-03-15 13:30:00,15.92,15.93,15.91,15.92,129681.0,14.2467,14.2557,14.2378,14.2467,129681.0
2017-03-15 13:35:00,15.92,15.93,15.92,15.92,194667.0,14.2467,14.2557,14.2467,14.2467,194667.0
2017-03-15 13:40:00,15.92,15.93,15.92,15.93,170769.0,14.2467,14.2557,14.2467,14.2557,170769.0
2017-03-15 13:45:00,15.93,15.93,15.92,15.93,102036.0,14.2557,14.2557,14.2467,14.2557,102036.0
2017-03-15 13:50:00,15.93,15.93,15.92,15.92,70785.0,14.2557,14.2557,14.2467,14.2467,70785.0
2017-03-15 13:55:00,15.92,15.93,15.91,15.93,122523.0,14.2467,14.2557,14.2378,14.2557,122523.0
2017-03-15 14:00:00,15.93,16.03,15.93,16.03,273393.0,14.2557,14.3452,14.2557,14.3452,273393.0
2017-03-15 14:05:00,16.02,16.04,15.98,15.99,188829.0,14.3362,14.3541,14.3004,14.3094,188829.0
2017-03-15 14:10:00,15.98,16.02,15.98,16.0,401175.0,14.3004,14.3362,14.3004,14.3183,401175.0
2017-03-15 14:15:00,16.0,16.03,15.99,16.01,110157.0,14.3183,14.3452,14.3094,14.3273,110157.0
2017-03-15 14:20:00,16.01,16.04,16.01,16.03,159216.0,14.3273,14.3541,14.3273,14.3452,159216.0
2017-03-15 14:25:00,16.03,16.04,16.0,16.0,165051.0,14.3452,14.3541,14.3183,14.3183,165051.0
2017-03-15 14:30:00,16.0,16.02,15.99,16.0,146664.0,14.3183,14.3362,14.3094,14.3183,146664.0
2017-03-15 14:35:00,16.0,16.01,15.98,16.0,233820.0,14.3183,14.3273,14.3004,14.3183,233820.0
2017-03-15 14:40:00,16.0,16.0,15.99,16.0,186948.0,14.3183,14.3183,14.3094,14.3183,186948.0
2017-03-15 14:45:00,16.0,16.01,15.99,16.0,421980.0,14.3183,14.3273,14.3094,14.3183,421980.0
2017-03-15 14:50:00,16.0,16.02,16.0,16.01,315003.0,14.3183,14.3362,14.3183,14.3273,315003.0
2017-03-15 14:55:00,16.01,16.01,15.99,15.99,193731.0,14.3273,14.3273,14.3094,14.3094,193731.0
2017-03-15 15:00:00,15.99,16.0,15.99,15.99,161061.0,14.3094,14.3183,14.3094,14.3094,161061.0
2017-03-15 15:05:00,15.99,16.0,15.99,16.0,182226.0,14.3094,14.3183,14.3094,14.3183,182226.0
2017-03-15 15:10:00,16.0,16.0,15.99,16.0,342696.0,14.3183,14.3183,14.3094,14.3183,342696.0
2017-03-15 15:15:00,16.0,16.0,15.98,16.0,389997.0,14.3183,14.3183,14.3004,14.3183,389997.0
2017-03-15 15:20:00,16.0,16.0,16.0,16.0,287133.0,14.3183,14.3183,14.3183,14.3183,287133.0
2017-03-15 15:25:00,16.0,16.0,15.99,16.0,300078.0,14.3183,14.3183,14.3094,14.3183,300078.0
2017-03-15 15:30:00,16.0,16.0,15.99,16.0,684870.0,14.3183,14.3183,14.3094,14.3183,684870.0
2017-03-15 15:35:00,16.0,16.02,16.0,16.02,505335.0,14.3183,14.3362,14.3183,14.3362,505335.0
2017-03-15 15:40:00,16.02,16.02,16.01,16.02,427290.0,14.3362,14.3362,14.3273,14.3362,427290.0
2017-03-15 15:45:00,16.02,16.02,15.98,15.98,538806.0,14.3362,14.3362,14.3004,14.3004,538806.0
2017-03-15 15:50:00,15.98,16.0,15.98,15.99,988158.0,14.3004,14.3183,14.3004,14.3094,988158.0
2017-03-15 15:55:00,15.99,16.0,15.97,15.98,1243476.0,14.3094,14.3183,14.2915,14.3004,1243476.0
2017-03-16 09:30:00,15.97,16.03,15.92,15.94,385875.0,14.2915,14.3452,14.2467,14.2646,385875.0
2017-03-16 09:35:00,15.94,15.98,15.93,15.98,149271.0,14.2646,14.3004,14.2557,14.3004,149271.0
2017-03-16 09:40:00,15.98,15.99,15.94,15.95,114480.0,14.3004,14.3094,14.2646,14.2736,114480.0
2017-03-16 09:45:00,15.94,15.97,15.94,15.95,120489.0,14.2646,14.2915,14.2646,14.2736,120489.0
2017-03-16 09:50:00,15.95,15.95,15.91,15.93,147771.0,14.2736,14.2736,14.2378,14.2557,147771.0
2017-03-16 09:55:00,15.93,15.95,15.92,15.94,148920.0,14.2557,14.2736,14.2467,14.2646,148920.0
2017-03-16 10:00:00,15.94,15.96,15.92,15.95,260232.0,14.2646,14.2825,14.2467,14.2736,260232.0
2017-03-16 10:05:00,15.95,15.96,15.94,15.94,183084.0,14.2736,14.2825,14.2646,14.2646,183084.0
2017-03-16 10:10:00,15.94,15.96,15.93,15.96,346224.0,14.2646,14.2825,14.2557,14.2825,346224.0
2017-03-16 10:15:00,15.95,15.96,15.93,15.95,205041.0,14.2736,14.2825,14.2557,14.2736,205041.0
2017-03-16 10:20:00,15.94,15.95,15.93,15.95,221682.0,14.2646,14.2736,14.2557,14.2736,221682.0
2017-03-16 10:25:00,15.96,15.96,15.93,15.95,154314.0,14.2825,14.2825,14.2557,14.2736,154314.0
2017-03-16 10:30:00,15.95,15.97,15.95,15.97,121770.0,14.2736,14.2915,14.2736,14.2915,121770.0
2017-03-16 10:35:00,15.97,15.97,15.95,15.97,175866.0,14.2915,14.2915,14.2736,14.2915,175866.0
2017-03-16 10:40:00,15.97,16.0,15.97,16.0,272706.0,14.2915,14.3183,14.2915,14.3183,272706.0
2017-03-16 10:45:00,16.0,16.0,15.97,16.0,927621.0,14.3183,14.3183,14.2915,14.3183,927621.0
2017-03-16 10:50:00,16.0,16.0,15.98,15.98,221394.0,14.3183,14.3183,14.3004,14.3004,221394.0
2017-03-16 10:55:00,15.98,15.99,15.98,15.99,353487.0,14.3004,14.3094,14.3004,14.3094,353487.0
2017-03-16 11:00:00,15.99,15.99,15.97,15.97,381579.0,14.3094,14.3094,14.2915,14.2915,381579.0
2017-03-16 11:05:00,15.97,15.99,15.97,15.99,93393.0,14.2915,14.3094,14.2915,14.3094,93393.0
2017-03-16 11:10:00,15.99,15.99,15.96,15.96,120120.0,14.3094,14.3094,14.2825,14.2825,120120.0
2017-03-16 11:15:00,15.96,15.97,15.96,15.96,272139.0,14.2825,14.2915,14.2825,14.2825,272139.0
2017-03-16 11:20:00,15.96,15.97,15.93,15.93,187524.0,14.2825,14.2915,14.2557,14.2557,187524.0
2017-03-16 11:25:00,15.93,15.95,15.93,15.93,184632.0,14.2557,14.2736,14.2557,14.2557,184632.0
2017-03-16 11:30:00,15.93,15.95,15.93,15.93,129396.0,14.2557,14.2736,14.2557,14.2557,129396.0
2017-03-16 11:35:00,15.93,15.94,15.93,15.93,112737.0,14.2557,14.2646,14.2557,14.2557,112737.0
2017-03-16 11:40:00,15.93,15.96,15.93,15.95,95628.0,14.2557,14.2825,14.2557,14.2736,95628.0
2017-03-16 11:45:00,15.95,15.97,15.95,15.96,70359.0,14.2736,14.2915,14.2736,14.2825,70359.0
2017-03-16 11:50:00,15.96,15.96,15.94,15.94,79116.0,14.2825,14.2825,14.2646,14.2646,79116.0
2017-03-16 11:55:00,15.94,15.95,15.94,15.95,121887.0,14.2646,14.2736,14.2646,14.2736,121887.0
2017-03-16 12:00:00,15.95,15.95,15.93,15.93,112995.0,14.2736,14.2736,14.2557,14.2557,112995.0
2017-03-16 12:05:00,15.93,15.94,15.93,15.93,93948.0,14.2557,14.2646,14.2557,14.2557,93948.0
2017-03-16 12:10:00,15.93,15.94,15.93,15.93,82557.0,14.2557,14.2646,14.2557,14.2557,82557.0
2017-03-16 12:15:00,15.93,15.94,15.93,15.93,237684.0,14.2557,14.2646,14.2557,14.2557,237684.0
2017-03-16 12:20:00,15.93,15.93,15.92,15.93,192090.0,14.2557,14.2557,14.2467,14.2557,192090.0
2017-03-16 12:25:00,15.93,15.93,15.91,15.92,144759.0,14.2557,14.2557,14.2378,14.2467,144759.0
2017-03-16 12:30:00,15.92,15.92,15.9,15.9,139362.0,14.2467,14.2467,14.2288,14.2288,139362.0
2017-03-16 12:35:00,15.9,15.91,15.89,15.9,181662.0,14.2288,14.2378,14.2199,14.2288,181662.0
2017-03-16 12:40:00,15.9,15.91,15.9,15.91,137295.0,14.2288,14.2378,14.2288,14.2378,137295.0
2017-03-16 12:45:00,15.91,15.93,15.91,15.92,194028.0,14.2378,14.2557,14.2378,14.2467,194028.0
2017-03-16 12:50:00,15.92,15.94,15.92,15.92,101718.0,14.2467,14.2646,14.2467,14.2467,101718.0
2017-03-16 12:55:00,15.92,15.93,15.91,15.92,82674.0,14.2467,14.2557,14.2378,14.2467,82674.0
2017-03-16 13:00:00,15.92,15.93,15.91,15.92,141441.0,14.2467,14.2557,14.2378,14.2467,141441.0
2017-03-16 13:05:00,15.92,15.92,15.9,15.91,133374.0,14.2467,14.2467,14.2288,14.2378,133374.0
2017-03-16 13:10:00,15.91,15.91,15.9,15.9,220161.0,14.2378,14.2378,14.2288,14.2288,220161.0
2017-03-16 13:15:00,15.9,15.92,15.9,15.92,211515.0,14.2288,14.2467,14.2288,14.2467,211515.0
2017-03-16 13:20:00,15.92,15.92,15.9,15.91,111342.0,14.2467,14.2467,14.2288,14.2378,111342.0
2017-03-16 13:25:00,15.9,15.91,15.89,15.9,78261.0,14.2288,14.2378,14.2199,14.2288,78261.0
2017-03-16 13:30:00,15.9,15.92,15.89,15.91,201474.0,14.2288,14.2467,14.2199,14.2378,201474.0
2017-03-16 13:35:00,15.91,15.93,15.91,15.93,114894.0,14.2378,14.2557,14.2378,14.2557,114894.0
2017-03-16 13:40:00,15.93,15.95,15.93,15.94,264162.0,14.2557,14.2736,14.2557,14.2646,264162.0
2017-03-16 13:45:00,15.94,15.95,15.93,15.93,87288.0,14.2646,14.2736,14.2557,14.2557,87288.0
2017-03-16 13:50:00,15.94,15.95,15.93,15.93,182619.0,14.2646,14.2736,14.2557,14.2557,182619.0
2017-03-16 13:55:00,15.93,15.94,15.91,15.92,127146.0,14.2557,14.2646,14.2378,14.2467,127146.0
2017-03-16 14:00:00,15.91,15.93,15.91,15.92,145479.0,14.2378,14.2557,14.2378,14.2467,145479.0
2017-03-16 14:05:00,15.93,15.93,15.92,15.92,84657.0,14.2557,14.2557,14.2467,14.2467,84657.0
2017-03-16 14:10:00,15.92,15.93,15.92,15.93,122580.0,14.2467,14.2557,14.2467,14.2557,122580.0
2017-03-16 14:15:00,15.93,15.93,15.92,15.93,126156.0,14.2557,14.2557,14.2467,14.2557,126156.0
2017-03-16 14:20:00,15.93,15.94,15.91,15.91,188745.0,14.2557,14.2646,14.2378,14.2378,188745.0
2017-03-16 14:25:00,15.91,15.92,15.91,15.91,138759.0,14.2378,14.2467,14.2378,14.2378,138759.0
2017-03-16 14:30:00,15.91,15.92,15.9,15.91,86313.0,14.2378,14.2467,14.2288,14.2378,86313.0
2017-03-16 14:35:00,15.9,15.91,15.89,15.9,211533.0,14.2288,14.2378,14.2199,14.2288,211533.0
2017-03-16 14:40:00,15.9,15.9,15.88,15.89,234015.0,14.2288,14.2288,14.2109,14.2199,234015.0
2017-03-16 14:45:00,15.89,15.89,15.86,15.87,287409.0,14.2199,14.2199,14.193,14.202,287409.0
2017-03-16 14:50:00,15.87,15.88,15.86,15.87,363714.0,14.202,14.2109,14.193,14.202,363714.0
2017-03-16 14:55:00,15.88,15.88,15.84,15.85,182007.0,14.2109,14.2109,14.1751,14.1841,182007.0
2017-03-16 15:00:00,15.85,15.87,15.85,15.86,304809.0,14.1841,14.202,14.1841,14.193,304809.0
2017-03-16 15:05:00,15.86,15.87,15.85,15.85,155757.0,14.193,14.202,14.1841,14.1841,155757.0
2017-03-16 15:10:00,15.86,15.88,15.86,15.88,271833.0,14.193,14.2109,14.193,14.2109,271833.0
2017-03-16 15:15:00,15.88,15.88,15.87,15.87,223251.0,14.2109,14.2109,14.202,14.202,223251.0
2017-03-16 15:20:00,15.87,15.9,15.87,15.87,333585.0,14.202,14.2288,14.202,14.202,333585.0
2017-03-16 15:25:00,15.87,15.88,15.86,15.86,273468.0,14.202,14.2109,14.193,14.193,273468.0
2017-03-16 15:30:00,15.86,15.87,15.84,15.84,615030.0,14.193,14.202,14.1751,14.1751,615030.0
2017-03-16 15:35:00,15.84,15.85,15.84,15.84,371841.0,14.1751,14.1841,14.1751,14.1751,371841.0
2017-03-16 15:40:00,15.84,15.84,15.83,15.83,415290.0,14.1751,14.1751,14.1662,14.1662,415290.0
2017-03-16 15:45:00,15.83,15.84,15.83,15.83,384816.0,14.1662,14.1751,14.1662,14.1662,384816.0
2017-03-16 15:50:00,15.84,15.85,15.83,15.85,1205652.0,14.1751,14.1841,14.1662,14.1841,1205652.0
2017-03-16 15:55:00,15.85,15.87,15.85,15.86,2638605.0,14.1841,14.202,14.1841,14.193,2638605.0
2017-03-17 09:30:00,15.94,15.94,15.77,15.77,4985436.0,14.2646,14.2646,14.1125,14.1125,4985436.0
2017-03-17 09:35:00,15.78,15.87,15.77,15.83,155880.0,14.1214,14.202,14.1125,14.1662,155880.0
2017-03-17 09:40:00,15.83,15.84,15.8,15.83,273378.0,14.1662,14.1751,14.1393,14.1662,273378.0
2017-03-17 09:45:00,15.83,15.83,15.8,15.81,175959.0,14.1662,14.1662,14.1393,14.1483,175959.0
2017-03-17 09:50:00,15.81,15.85,15.81,15.84,276639.0,14.1483,14.1841,14.1483,14.1751,276639.0
2017-03-17 09:55:00,15.84,15.84,15.83,15.83,219306.0,14.1751,14.1751,14.1662,14.1662,219306.0
2017-03-17 10:00:00,15.83,15.84,15.8,15.82,272733.0,14.1662,14.1751,14.1393,14.1572,272733.0
2017-03-17 10:05:00,15.82,15.83,15.81,15.83,260034.0,14.1572,14.1662,14.1483,14.1662,260034.0
2017-03-17 10:10:00,15.83,15.84,15.82,15.82,533853.0,14.1662,14.1751,14.1572,14.1572,533853.0
2017-03-17 10:15:00,15.82,15.84,15.81,15.82,201867.0,14.1572,14.1751,14.1483,14.1572,201867.0
2017-03-17 10:20:00,15.81,15.82,15.79,15.79,127812.0,14.1483,14.1572,14.1304,14.1304,127812.0
2017-03-17 10:25:00,15.79,15.79,15.77,15.79,121359.0,14.1304,14.1304,14.1125,14.1304,121359.0
2017-03-17 10:30:00,15.79,15.81,15.78,15.81,223551.0,14.1304,14.1483,14.1214,14.1483,223551.0
2017-03-17 10:35:00,15.81,15.82,15.8,15.8,171837.0,14.1483,14.1572,14.1393,14.1393,171837.0
2017-03-17 10:40:00,15.8,15.8,15.79,15.79,177258.0,14.1393,14.1393,14.1304,14.1304,177258.0
2017-03-17 10:45:00,15.79,15.79,15.77,15.77,226653.0,14.1304,14.1304,14.1125,14.1125,226653.0
2017-03-17 10:50:00,15.77,15.79,15.77,15.78,127719.0,14.1125,14.1304,14.1125,14.1214,127719.0
2017-03-17 10:55:00,15.78,15.79,15.78,15.78,233760.0,14.1214,14.1304,14.1214,14.1214,233760.0
2017-03-17 11:00:00,15.78,15.79,15.77,15.78,239892.0,14.1214,14.1304,14.1125,14.1214,239892.0
2017-03-17 11:05:00,15.78,15.79,15.78,15.78,152283.0,14.1214,14.1304,14.1214,14.1214,152283.0
2017-03-17 11:10:00,15.78,15.78,15.74,15.75,227775.0,14.1214,14.1214,14.0856,14.0946,227775.0
2017-03-17 11:15:00,15.75,15.77,15.75,15.76,155172.0,14.0946,14.1125,14.0946,14.1035,155172.0
2017-03-17 11:20:00,15.76,15.76,15.74,15.74,183555.0,14.1035,14.1035,14.0856,14.0856,183555.0
2017-03-17 11:25:00,15.74,15.76,15.74,15.76,142455.0,14.0856,14.1035,14.0856,14.1035,142455.0
2017-03-17 11:30:00,15.76,15.77,15.74,15.74,167325.0,14.1035,14.1125,14.0856,14.0856,167325.0
2017-03-17 11:35:00,15.74,15.75,15.73,15.74,275529.0,14.0856,14.0946,14.0767,14.0856,275529.0
2017-03-17 11:40:00,15.75,15.75,15.74,15.74,187773.0,14.0946,14.0946,14.0856,14.0856,187773.0
2017-03-17 11:45:00,15.74,15.75,15.74,15.74,221298.0,14.0856,14.0946,14.0856,14.0856,221298.0
2017-03-17 11:50:00,15.74,15.75,15.74,15.74,163800.0,14.0856,14.0946,14.0856,14.0856,163800.0
2017-03-17 11:55:00,15.74,15.75,15.73,15.74,424032.0,14.0856,14.0946,14.0767,14.0856,424032.0
2017-03-17 12:00:00,15.74,15.75,15.73,15.74,205251.0,14.0856,14.0946,14.0767,14.0856,205251.0
2017-03-17 12:05:00,15.74,15.75,15.74,15.75,152664.0,14.0856,14.0946,14.0856,14.0946,152664.0
2017-03-17 12:10:00,15.75,15.75,15.74,15.74,148953.0,14.0946,14.0946,14.0856,14.0856,148953.0
2017-03-17 12:15:00,15.75,15.75,15.74,15.75,104673.0,14.0946,14.0946,14.0856,14.0946,104673.0
2017-03-17 12:20:00,15.75,15.75,15.74,15.75,235140.0,14.0946,14.0946,14.0856,14.0946,235140.0
2017-03-17 12:25:00,15.75,15.75,15.74,15.75,55554.0,14.0946,14.0946,14.0856,14.0946,55554.0
2017-03-17 12:30:00,15.75,15.75,15.74,15.74,180552.0,14.0946,14.0946,14.0856,14.0856,180552.0
2017-03-17 12:35:00,15.74,15.75,15.74,15.75,91953.0,14.0856,14.0946,14.0856,14.0946,91953.0
2017-03-17 12:40:00,15.74,15.75,15.74,15.75,294246.0,14.0856,14.0946,14.0856,14.0946,294246.0
2017-03-17 12:45:00,15.75,15.76,15.75,15.75,141717.0,14.0946,14.1035,14.0946,14.0946,141717.0
2017-03-17 12:50:00,15.76,15.76,15.75,15.75,107589.0,14.1035,14.1035,14.0946,14.0946,107589.0
2017-03-17 12:55:00,15.75,15.76,15.75,15.75,125994.0,14.0946,14.1035,14.0946,14.0946,125994.0
2017-03-17 13:00:00,15.75,15.75,15.74,15.75,98004.0,14.0946,14.0946,14.0856,14.0946,98004.0
2017-03-17 13:05:00,15.74,15.75,15.74,15.74,129924.0,14.0856,14.0946,14.0856,14.0856,129924.0
2017-03-17 13:10:00,15.74,15.74,15.72,15.74,245829.0,14.0856,14.0856,14.0677,14.0856,245829.0
2017-03-17 13:15:00,15.74,15.75,15.73,15.73,103431.0,14.0856,14.0946,14.0767,14.0767,103431.0
2017-03-17 13:20:00,15.73,15.74,15.73,15.73,150819.0,14.0767,14.0856,14.0767,14.0767,150819.0
2017-03-17 13:25:00,15.73,15.73,15.72,15.73,87123.0,14.0767,14.0767,14.0677,14.0767,87123.0
2017-03-17 13:30:00,15.73,15.73,15.73,15.73,69066.0,14.0767,14.0767,14.0767,14.0767,69066.0
2017-03-17 13:35:00,15.73,15.73,15.72,15.73,131598.0,14.0767,14.0767,14.0677,14.0767,131598.0
2017-03-17 13:40:00,15.73,15.73,15.71,15.72,77310.0,14.0767,14.0767,14.0588,14.0677,77310.0
2017-03-17 13:45:00,15.72,15.72,15.71,15.72,177675.0,14.0677,14.0677,14.0588,14.0677,177675.0
2017-03-17 13:50:00,15.72,15.72,15.71,15.72,175140.0,14.0677,14.0677,14.0588,14.0677,175140.0
2017-03-17 13:55:00,15.72,15.72,15.71,15.72,600270.0,14.0677,14.0677,14.0588,14.0677,600270.0
2017-03-17 14:00:00,15.72,15.72,15.71,15.71,264615.0,14.0677,14.0677,14.0588,14.0588,264615.0
2017-03-17 14:05:00,15.72,15.72,15.71,15.71,193959.0,14.0677,14.0677,14.0588,14.0588,193959.0
2017-03-17 14:10:00,15.71,15.72,15.71,15.72,227025.0,14.0588,14.0677,14.0588,14.0677,227025.0
2017-03-17 14:15:00,15.72,15.72,15.71,15.71,175536.0,14.0677,14.0677,14.0588,14.0588,175536.0
2017-03-17 14:20:00,15.71,15.71,15.69,15.7,104730.0,14.0588,14.0588,14.0409,14.0498,104730.0
2017-03-17 14:25:00,15.7,15.7,15.69,15.7,136599.0,14.0498,14.0498,14.0409,14.0498,136599.0
2017-03-17 14:30:00,15.7,15.71,15.7,15.7,141888.0,14.0498,14.0588,14.0498,14.0498,141888.0
2017-03-17 14:35:00,15.7,15.7,15.69,15.69,212205.0,14.0498,14.0498,14.0409,14.0409,212205.0
2017-03-17 14:40:00,15.69,15.7,15.69,15.69,213699.0,14.0409,14.0498,14.0409,14.0409,213699.0
2017-03-17 14:45:00,15.69,15.7,15.69,15.7,103506.0,14.0409,14.0498,14.0409,14.0498,103506.0
2017-03-17 14:50:00,15.7,15.7,15.65,15.67,877950.0,14.0498,14.0498,14.0051,14.023,877950.0
2017-03-17 14:55:00,15.67,15.67,15.65,15.65,255207.0,14.023,14.023,14.0051,14.0051,255207.0
2017-03-17 15:00:00,15.65,15.68,15.65,15.68,256569.0,14.0051,14.0319,14.0051,14.0319,256569.0
2017-03-17 15:05:00,15.67,15.68,15.66,15.66,114459.0,14.023,14.0319,14.0141,14.0141,114459.0
2017-03-17 15:10:00,15.66,15.67,15.65,15.66,4089147.0,14.0141,14.023,14.0051,14.0141,4089147.0
2017-03-17 15:15:00,15.66,15.67,15.65,15.66,340494.0,14.0141,14.023,14.0051,14.0141,340494.0
2017-03-17 15:20:00,15.66,15.66,15.65,15.66,218391.0,14.0141,14.0141,14.0051,14.0141,218391.0
2017-03-17 15:25:00,15.66,15.66,15.63,15.64,273132.0,14.0141,14.0141,13.9872,13.9962,273132.0
2017-03-17 15:30:00,15.64,15.65,15.64,15.64,356139.0,13.9962,14.0051,13.9962,13.9962,356139.0
2017-03-17 15:35:00,15.64,15.67,15.63,15.66,429066.0,13.9962,14.023,13.9872,14.0141,429066.0
2017-03-17 15:40:00,15.66,15.69,15.66,15.67,512997.0,14.0141,14.0409,14.0141,14.023,512997.0
2017-03-17 15:45:00,15.67,15.68,15.66,15.67,858891.0,14.023,14.0319,14.0141,14.023,858891.0
2017-03-17 15:50:00,15.67,15.67,15.66,15.67,770808.0,14.023,14.023,14.0141,14.023,770808.0
2017-03-17 15:55:00,15.67,15.67,15.63,15.63,4116798.0,14.023,14.023,13.9872,13.9872,4116798.0
2017-03-20 09:30:00,15.65,15.67,15.52,15.6,413721.0,14.0051,14.023,13.8888,13.9604,413721.0
2017-03-20 09:35:00,15.6,15.6,15.5,15.56,188253.0,13.9604,13.9604,13.8709,13.9246,188253.0
2017-03-20 09:40:00,15.56,15.58,15.53,15.55,231120.0,13.9246,13.9425,13.8977,13.9156,231120.0
2017-03-20 09:45:00,15.55,15.64,15.55,15.63,221346.0,13.9156,13.9962,13.9156,13.9872,221346.0
2017-03-20 09:50:00,15.63,15.66,15.61,15.63,225111.0,13.9872,14.0141,13.9693,13.9872,225111.0
2017-03-20 09:55:00,15.63,15.65,15.62,15.63,425847.0,13.9872,14.0051,13.9783,13.9872,425847.0
2017-03-20 10:00:00,15.63,15.69,15.63,15.67,349776.0,13.9872,14.0409,13.9872,14.023,349776.0
2017-03-20 10:05:00,15.68,15.73,15.68,15.73,244509.0,14.0319,14.0767,14.0319,14.0767,244509.0
2017-03-20 10:10:00,15.73,15.73,15.71,15.72,308187.0,14.0767,14.0767,14.0588,14.0677,308187.0
2017-03-20 10:15:00,15.72,15.73,15.7,15.72,419145.0,14.0677,14.0767,14.0498,14.0677,419145.0
2017-03-20 10:20:00,15.71,15.72,15.69,15.7,224919.0,14.0588,14.0677,14.0409,14.0498,224919.0
2017-03-20 10:25:00,15.7,15.71,15.68,15.69,229491.0,14.0498,14.0588,14.0319,14.0409,229491.0
2017-03-20 10:30:00,15.69,15.7,15.68,15.68,169176.0,14.0409,14.0498,14.0319,14.0319,169176.0
2017-03-20 10:35:00,15.68,15.69,15.67,15.67,188073.0,14.0319,14.0409,14.023,14.023,188073.0
2017-03-20 10:40:00,15.67,15.68,15.67,15.68,131964.0,14.023,14.0319,14.023,14.0319,131964.0
2017-03-20 10:45:00,15.68,15.68,15.67,15.68,167976.0,14.0319,14.0319,14.023,14.0319,167976.0
2017-03-20 10:50:00,15.68,15.71,15.68,15.7,250461.0,14.0319,14.0588,14.0319,14.0498,250461.0
2017-03-20 10:55:00,15.7,15.7,15.69,15.7,150909.0,14.0498,14.0498,14.0409,14.0498,150909.0
2017-03-20 11:00:00,15.69,15.71,15.68,15.68,186972.0,14.0409,14.0588,14.0319,14.0319,186972.0
2017-03-20 11:05:00,15.68,15.71,15.68,15.71,151140.0,14.0319,14.0588,14.0319,14.0588,151140.0
2017-03-20 11:10:00,15.71,15.72,15.7,15.7,101343.0,14.0588,14.0677,14.0498,14.0498,101343.0
2017-03-20 11:15:00,15.7,15.72,15.7,15.71,120201.0,14.0498,14.0677,14.0498,14.0588,120201.0
2017-03-20 11:20:00,15.71,15.71,15.68,15.7,132063.0,14.0588,14.0588,14.0319,14.0498,132063.0
2017-03-20 11:25:00,15.7,15.71,15.68,15.68,160260.0,14.0498,14.0588,14.0319,14.0319,160260.0
2017-03-20 11:30:00,15.69,15.69,15.68,15.68,111837.0,14.0409,14.0409,14.0319,14.0319,111837.0
2017-03-20 11:35:00,15.68,15.69,15.68,15.69,126987.0,14.0319,14.0409,14.0319,14.0409,126987.0
2017-03-20 11:40:00,15.69,15.69,15.68,15.68,138057.0,14.0409,14.0409,14.0319,14.0319,138057.0
2017-03-20 11:45:00,15.69,15.69,15.68,15.69,62952.0,14.0409,14.0409,14.0319,14.0409,62952.0
2017-03-20 11:50:00,15.69,15.71,15.69,15.71,168159.0,14.0409,14.0588,14.0409,14.0588,168159.0
2017-03-20 11:55:00,15.71,15.72,15.7,15.71,114396.0,14.0588,14.0677,14.0498,14.0588,114396.0
2017-03-20 12:00:00,15.71,15.71,15.7,15.71,92217.0,14.0588,14.0588,14.0498,14.0588,92217.0
2017-03-20 12:05:00,15.7,15.72,15.7,15.71,84789.0,14.0498,14.0677,14.0498,14.0588,84789.0
2017-03-20 12:10:00,15.71,15.72,15.71,15.71,92628.0,14.0588,14.0677,14.0588,14.0588,92628.0
2017-03-20 12:15:00,15.71,15.71,15.69,15.7,69915.0,14.0588,14.0588,14.0409,14.0498,69915.0
2017-03-20 12:20:00,15.7,15.7,15.69,15.7,98652.0,14.0498,14.0498,14.0409,14.0498,98652.0
2017-03-20 12:25:00,15.7,15.71,15.7,15.7,97473.0,14.0498,14.0588,14.0498,14.0498,97473.0
2017-03-20 12:30:00,15.7,15.7,15.7,15.7,59544.0,14.0498,14.0498,14.0498,14.0498,59544.0
2017-03-20 12:35:00,15.7,15.7,15.69,15.7,119976.0,14.0498,14.0498,14.0409,14.0498,119976.0
2017-03-20 12:40:00,15.7,15.7,15.7,15.7,147840.0,14.0498,14.0498,14.0498,14.0498,147840.0
2017-03-20 12:45:00,15.7,15.71,15.69,15.69,264192.0,14.0498,14.0588,14.0409,14.0409,264192.0
2017-03-20 12:50:00,15.69,15.7,15.69,15.7,157641.0,14.0409,14.0498,14.0409,14.0498,157641.0
2017-03-20 12:55:00,15.7,15.7,15.69,15.7,72096.0,14.0498,14.0498,14.0409,14.0498,72096.0
2017-03-20 13:00:00,15.7,15.7,15.69,15.7,70977.0,14.0498,14.0498,14.0409,14.0498,70977.0
2017-03-20 13:05:00,15.69,15.7,15.69,15.69,93390.0,14.0409,14.0498,14.0409,14.0409,93390.0
2017-03-20 13:10:00,15.69,15.7,15.69,15.7,56736.0,14.0409,14.0498,14.0409,14.0498,56736.0
2017-03-20 13:15:00,15.71,15.71,15.7,15.7,91635.0,14.0588,14.0588,14.0498,14.0498,91635.0
2017-03-20 13:20:00,15.7,15.7,15.69,15.7,122379.0,14.0498,14.0498,14.0409,14.0498,122379.0
2017-03-20 13:25:00,15.7,15.7,15.69,15.69,93777.0,14.0498,14.0498,14.0409,14.0409,93777.0
2017-03-20 13:30:00,15.69,15.7,15.69,15.7,94047.0,14.0409,14.0498,14.0409,14.0498,94047.0
2017-03-20 13:35:00,15.7,15.7,15.68,15.68,60084.0,14.0498,14.0498,14.0319,14.0319,60084.0
2017-03-20 13:40:00,15.68,15.68,15.63,15.64,266895.0,14.0319,14.0319,13.9872,13.9962,266895.0
2017-03-20 13:45:00,15.64,15.66,15.64,15.66,265911.0,13.9962,14.0141,13.9962,14.0141,265911.0
2017-03-20 13:50:00,15.65,15.66,15.65,15.65,83091.0,14.0051,14.0141,14.0051,14.0051,83091.0
2017-03-20 13:55:00,15.66,15.68,15.66,15.68,101424.0,14.0141,14.0319,14.0141,14.0319,101424.0
2017-03-20 14:00:00,15.68,15.68,15.66,15.67,107796.0,14.0319,14.0319,14.0141,14.023,107796.0
2017-03-20 14:05:00,15.67,15.67,15.66,15.67,166017.0,14.023,14.023,14.0141,14.023,166017.0
2017-03-20 14:10:00,15.67,15.68,15.65,15.67,470478.0,14.023,14.0319,14.0051,14.023,470478.0
2017-03-20 14:15:00,15.67,15.67,15.66,15.67,147912.0,14.023,14.023,14.0141,14.023,147912.0
2017-03-20 14:20:00,15.67,15.67,15.66,15.66,70923.0,14.023,14.023,14.0141,14.0141,70923.0
2017-03-20 14:25:00,15.66,15.67,15.66,15.67,158031.0,14.0141,14.023,14.0141,14.023,158031.0
2017-03-20 14:30:00,15.67,15.67,15.66,15.67,211968.0,14.023,14.023,14.0141,14.023,211968.0
2017-03-20 14:35:00,15.67,15.67,15.64,15.65,216948.0,14.023,14.023,13.9962,14.0051,216948.0
2017-03-20 14:40:00,15.65,15.67,15.65,15.67,97383.0,14.0051,14.023,14.0051,14.023,97383.0
2017-03-20 14:45:00,15.66,15.67,15.65,15.65,167457.0,14.0141,14.023,14.0051,14.0051,167457.0
2017-03-20 14:50:00,15.65,15.66,15.65,15.65,211914.0,14.0051,14.0141,14.0051,14.0051,211914.0
2017-03-20 14:55:00,15.65,15.65,15.64,15.64,75216.0,14.0051,14.0051,13.9962,13.9962,75216.0
2017-03-20 15:00:00,15.64,15.65,15.63,15.64,178887.0,13.9962,14.0051,13.9872,13.9962,178887.0
2017-03-20 15:05:00,15.64,15.64,15.63,15.63,288366.0,13.9962,13.9962,13.9872,13.9872,288366.0
2017-03-20 15:10:00,15.63,15.64,15.62,15.62,341034.0,13.9872,13.9962,13.9783,13.9783,341034.0
2017-03-20 15:15:00,15.62,15.63,15.61,15.62,396885.0,13.9783,13.9872,13.9693,13.9783,396885.0
2017-03-20 15:20:00,15.62,15.63,15.61,15.61,312768.0,13.9783,13.9872,13.9693,13.9693,312768.0
2017-03-20 15:25:00,15.61,15.62,15.61,15.62,343182.0,13.9693,13.9783,13.9693,13.9783,343182.0
2017-03-20 15:30:00,15.62,15.63,15.61,15.62,512259.0,13.9783,13.9872,13.9693,13.9783,512259.0
2017-03-20 15:35:00,15.62,15.64,15.61,15.63,476385.0,13.9783,13.9962,13.9693,13.9872,476385.0
2017-03-20 15:40:00,15.63,15.63,15.62,15.62,398238.0,13.9872,13.9872,13.9783,13.9783,398238.0
2017-03-20 15:45:00,15.62,15.62,15.62,15.62,375849.0,13.9783,13.9783,13.9783,13.9783,375849.0
2017-03-20 15:50:00,15.62,15.63,15.62,15.62,983682.0,13.9783,13.9872,13.9783,13.9783,983682.0
2017-03-20 15:55:00,15.62,15.63,15.61,15.63,1563321.0,13.9783,13.9872,13.9693,13.9872,1563321.0
2017-03-21 09:30:00,15.68,15.68,15.52,15.53,449793.0,14.0319,14.0319,13.8888,13.8977,449793.0
2017-03-21 09:35:00,15.53,15.56,15.47,15.51,498360.0,13.8977,13.9246,13.844,13.8798,498360.0
2017-03-21 09:40:00,15.51,15.53,15.45,15.5,502677.0,13.8798,13.8977,13.8261,13.8709,502677.0
2017-03-21 09:45:00,15.5,15.51,15.17,15.24,2736423.0,13.8709,13.8798,13.5756,13.6382,2736423.0
2017-03-21 09:50:00,15.25,15.26,15.2,15.24,2392569.0,13.6471,13.6561,13.6024,13.6382,2392569.0
2017-03-21 09:55:00,15.24,15.26,15.19,15.22,1154937.0,13.6382,13.6561,13.5935,13.6203,1154937.0
2017-03-21 10:00:00,15.22,15.29,15.22,15.28,1167363.0,13.6203,13.6829,13.6203,13.674,1167363.0
2017-03-21 10:05:00,15.28,15.3,15.24,15.28,1318257.0,13.674,13.6919,13.6382,13.674,1318257.0
2017-03-21 10:10:00,15.28,15.3,15.25,15.25,933978.0,13.674,13.6919,13.6471,13.6471,933978.0
2017-03-21 10:15:00,15.25,15.35,15.23,15.34,1646877.0,13.6471,13.7366,13.6292,13.7277,1646877.0
2017-03-21 10:20:00,15.34,15.34,15.27,15.27,1304247.0,13.7277,13.7277,13.665,13.665,1304247.0
2017-03-21 10:25:00,15.27,15.31,15.25,15.27,1184040.0,13.665,13.7008,13.6471,13.665,1184040.0
2017-03-21 10:30:00,15.27,15.33,15.26,15.28,659997.0,13.665,13.7187,13.6561,13.674,659997.0
2017-03-21 10:35:00,15.28,15.34,15.28,15.32,718812.0,13.674,13.7277,13.674,13.7098,718812.0
2017-03-21 10:40:00,15.32,15.34,15.31,15.33,3488079.0,13.7098,13.7277,13.7008,13.7187,3488079.0
2017-03-21 10:45:00,15.33,15.37,15.31,15.32,1045479.0,13.7187,13.7545,13.7008,13.7098,1045479.0
2017-03-21 10:50:00,15.32,15.33,15.28,15.32,828705.0,13.7098,13.7187,13.674,13.7098,828705.0
2017-03-21 10:55:00,15.32,15.34,15.28,15.28,1320093.0,13.7098,13.7277,13.674,13.674,1320093.0
2017-03-21 11:00:00,15.29,15.31,15.28,15.3,652242.0,13.6829,13.7008,13.674,13.6919,652242.0
2017-03-21 11:05:00,15.3,15.31,15.22,15.24,968934.0,13.6919,13.7008,13.6203,13.6382,968934.0
2017-03-21 11:10:00,15.24,15.26,15.22,15.26,531420.0,13.6382,13.6561,13.6203,13.6561,531420.0
2017-03-21 11:15:00,15.26,15.26,15.19,15.19,685440.0,13.6561,13.6561,13.5935,13.5935,685440.0
2017-03-21 11:20:00,15.19,15.21,15.18,15.2,406713.0,13.5935,13.6113,13.5845,13.6024,406713.0
2017-03-21 11:25:00,15.2,15.2,15.17,15.2,871173.0,13.6024,13.6024,13.5756,13.6024,871173.0
2017-03-21 11:30:00,15.2,15.21,15.18,15.18,605412.0,13.6024,13.6113,13.5845,13.5845,605412.0
2017-03-21 11:35:00,15.18,15.2,15.18,15.18,563394.0,13.5845,13.6024,13.5845,13.5845,563394.0
2017-03-21 11:40:00,15.18,15.2,15.17,15.2,665913.0,13.5845,13.6024,13.5756,13.6024,665913.0
2017-03-21 11:45:00,15.2,15.22,15.17,15.22,1446843.0,13.6024,13.6203,13.5756,13.6203,1446843.0
2017-03-21 11:50:00,15.22,15.24,15.21,15.23,687852.0,13.6203,13.6382,13.6113,13.6292,687852.0
2017-03-21 11:55:00,15.24,15.25,15.21,15.24,399162.0,13.6382,13.6471,13.6113,13.6382,399162.0
2017-03-21 12:00:00,15.24,15.25,15.23,15.24,472854.0,13.6382,13.6471,13.6292,13.6382,472854.0
2017-03-21 12:05:00,15.24,15.31,15.24,15.3,439584.0,13.6382,13.7008,13.6382,13.6919,439584.0
2017-03-21 12:10:00,15.3,15.3,15.26,15.27,303840.0,13.6919,13.6919,13.6561,13.665,303840.0
2017-03-21 12:15:00,15.27,15.27,15.24,15.25,188022.0,13.665,13.665,13.6382,13.6471,188022.0
2017-03-21 12:20:00,15.25,15.26,15.23,15.24,139686.0,13.6471,13.6561,13.6292,13.6382,139686.0
2017-03-21 12:25:00,15.24,15.24,15.22,15.24,130908.0,13.6382,13.6382,13.6203,13.6382,130908.0
2017-03-21 12:30:00,15.24,15.27,15.24,15.25,121098.0,13.6382,13.665,13.6382,13.6471,121098.0
2017-03-21 12:35:00,15.25,15.25,15.23,15.24,168678.0,13.6471,13.6471,13.6292,13.6382,168678.0
2017-03-21 12:40:00,15.24,15.25,15.23,15.24,86796.0,13.6382,13.6471,13.6292,13.6382,86796.0
2017-03-21 12:45:00,15.24,15.24,15.2,15.21,137982.0,13.6382,13.6382,13.6024,13.6113,137982.0
2017-03-21 12:50:00,15.21,15.21,15.19,15.21,190236.0,13.6113,13.6113,13.5935,13.6113,190236.0
2017-03-21 12:55:00,15.21,15.23,15.21,15.22,220761.0,13.6113,13.6292,13.6113,13.6203,220761.0
2017-03-21 13:00:00,15.22,15.22,15.21,15.22,193599.0,13.6203,13.6203,13.6113,13.6203,193599.0
2017-03-21 13:05:00,15.22,15.22,15.2,15.2,111441.0,13.6203,13.6203,13.6024,13.6024,111441.0
2017-03-21 13:10:00,15.2,15.21,15.18,15.18,194871.0,13.6024,13.6113,13.5845,13.5845,194871.0
2017-03-21 13:15:00,15.18,15.19,15.18,15.19,145014.0,13.5845,13.5935,13.5845,13.5935,145014.0
2017-03-21 13:20:00,15.19,15.19,15.17,15.19,256404.0,13.5935,13.5935,13.5756,13.5935,256404.0
2017-03-21 13:25:00,15.18,15.21,15.18,15.2,169128.0,13.5845,13.6113,13.5845,13.6024,169128.0
2017-03-21 13:30:00,15.2,15.22,15.2,15.2,142809.0,13.6024,13.6203,13.6024,13.6024,142809.0
2017-03-21 13:35:00,15.2,15.2,15.18,15.18,181098.0,13.6024,13.6024,13.5845,13.5845,181098.0
2017-03-21 13:40:00,15.18,15.19,15.17,15.17,295098.0,13.5845,13.5935,13.5756,13.5756,295098.0
2017-03-21 13:45:00,15.17,15.19,15.17,15.18,521544.0,13.5756,13.5935,13.5756,13.5845,521544.0
2017-03-21 13:50:00,15.18,15.18,15.17,15.17,489735.0,13.5845,13.5845,13.5756,13.5756,489735.0
2017-03-21 13:55:00,15.17,15.18,15.17,15.17,411675.0,13.5756,13.5845,13.5756,13.5756,411675.0
2017-03-21 14:00:00,15.17,15.18,15.14,15.14,711852.0,13.5756,13.5845,13.5487,13.5487,711852.0
2017-03-21 14:05:00,15.14,15.21,15.14,15.19,432294.0,13.5487,13.6113,13.5487,13.5935,432294.0
2017-03-21 14:10:00,15.19,15.2,15.17,15.18,205665.0,13.5935,13.6024,13.5756,13.5845,205665.0
2017-03-21 14:15:00,15.18,15.21,15.17,15.21,182130.0,13.5845,13.6113,13.5756,13.6113,182130.0
2017-03-21 14:20:00,15.21,15.21,15.18,15.19,189621.0,13.6113,13.6113,13.5845,13.5935,189621.0
2017-03-21 14:25:00,15.19,15.19,15.18,15.18,85257.0,13.5935,13.5935,13.5845,13.5845,85257.0
2017-03-21 14:30:00,15.18,15.21,15.18,15.21,221571.0,13.5845,13.6113,13.5845,13.6113,221571.0
2017-03-21 14:35:00,15.21,15.21,15.19,15.2,655773.0,13.6113,13.6113,13.5935,13.6024,655773.0
2017-03-21 14:40:00,15.2,15.2,15.16,15.16,212616.0,13.6024,13.6024,13.5666,13.5666,212616.0
2017-03-21 14:45:00,15.16,15.17,15.14,15.16,210717.0,13.5666,13.5756,13.5487,13.5666,210717.0
2017-03-21 14:50:00,15.16,15.18,15.16,15.18,158904.0,13.5666,13.5845,13.5666,13.5845,158904.0
2017-03-21 14:55:00,15.18,15.2,15.18,15.18,188670.0,13.5845,13.6024,13.5845,13.5845,188670.0
2017-03-21 15:00:00,15.18,15.2,15.18,15.19,134961.0,13.5845,13.6024,13.5845,13.5935,134961.0
2017-03-21 15:05:00,15.19,15.21,15.19,15.19,504099.0,13.5935,13.6113,13.5935,13.5935,504099.0
2017-03-21 15:10:00,15.19,15.21,15.19,15.2,272268.0,13.5935,13.6113,13.5935,13.6024,272268.0
2017-03-21 15:15:00,15.2,15.2,15.18,15.2,267057.0,13.6024,13.6024,13.5845,13.6024,267057.0
2017-03-21 15:20:00,15.2,15.2,15.18,15.19,190248.0,13.6024,13.6024,13.5845,13.5935,190248.0
2017-03-21 15:25:00,15.2,15.21,15.19,15.21,472794.0,13.6024,13.6113,13.5935,13.6113,472794.0
2017-03-21 15:30:00,15.21,15.22,15.19,15.19,421044.0,13.6113,13.6203,13.5935,13.5935,421044.0
2017-03-21 15:35:00,15.19,15.21,15.19,15.2,352989.0,13.5935,13.6113,13.5935,13.6024,352989.0
2017-03-21 15:40:00,15.2,15.21,15.19,15.2,1073451.0,13.6024,13.6113,13.5935,13.6024,1073451.0
2017-03-21 15:45:00,15.2,15.23,15.2,15.2,556374.0,13.6024,13.6292,13.6024,13.6024,556374.0
2017-03-21 15:50:00,15.2,15.21,15.2,15.2,1543602.0,13.6024,13.6113,13.6024,13.6024,1543602.0
2017-03-21 15:55:00,15.2,15.22,15.2,15.21,1571268.0,13.6024,13.6203,13.6024,13.6113,1571268.0
2017-03-22 09:30:00,15.21,15.21,15.14,15.17,338088.0,13.6113,13.6113,13.5487,13.5756,338088.0
2017-03-22 09:35:00,15.16,15.29,15.14,15.27,219615.0,13.5666,13.6829,13.5487,13.665,219615.0
2017-03-22 09:40:00,15.27,15.31,15.26,15.28,192150.0,13.665,13.7008,13.6561,13.674,192150.0
2017-03-22 09:45:00,15.29,15.34,15.29,15.33,539472.0,13.6829,13.7277,13.6829,13.7187,539472.0
2017-03-22 09:50:00,15.33,15.33,15.3,15.32,297960.0,13.7187,13.7187,13.6919,13.7098,297960.0
2017-03-22 09:55:00,15.32,15.32,15.28,15.28,323736.0,13.7098,13.7098,13.674,13.674,323736.0
2017-03-22 10:00:00,15.28,15.32,15.25,15.3,290514.0,13.674,13.7098,13.6471,13.6919,290514.0
2017-03-22 10:05:00,15.3,15.31,15.28,15.3,384993.0,13.6919,13.7008,13.674,13.6919,384993.0
2017-03-22 10:10:00,15.3,15.31,15.27,15.29,237171.0,13.6919,13.7008,13.665,13.6829,237171.0
2017-03-22 10:15:00,15.29,15.3,15.28,15.28,200508.0,13.6829,13.6919,13.674,13.674,200508.0
2017-03-22 10:20:00,15.28,15.29,15.26,15.27,179115.0,13.674,13.6829,13.6561,13.665,179115.0
2017-03-22 10:25:00,15.27,15.3,15.27,15.29,157134.0,13.665,13.6919,13.665,13.6829,157134.0
2017-03-22 10:30:00,15.28,15.29,15.26,15.27,116457.0,13.674,13.6829,13.6561,13.665,116457.0
2017-03-22 10:35:00,15.27,15.34,15.27,15.32,333939.0,13.665,13.7277,13.665,13.7098,333939.0
2017-03-22 10:40:00,15.32,15.37,15.32,15.36,298917.0,13.7098,13.7545,13.7098,13.7456,298917.0
2017-03-22 10:45:00,15.36,15.4,15.36,15.39,423825.0,13.7456,13.7814,13.7456,13.7724,423825.0
2017-03-22 10:50:00,15.39,15.44,15.39,15.44,774897.0,13.7724,13.8172,13.7724,13.8172,774897.0
2017-03-22 10:55:00,15.44,15.44,15.38,15.4,340416.0,13.8172,13.8172,13.7635,13.7814,340416.0
2017-03-22 11:00:00,15.4,15.42,15.39,15.4,254133.0,13.7814,13.7993,13.7724,13.7814,254133.0
2017-03-22 11:05:00,15.41,15.45,15.4,15.44,357738.0,13.7903,13.8261,13.7814,13.8172,357738.0
2017-03-22 11:10:00,15.44,15.45,15.42,15.44,260901.0,13.8172,13.8261,13.7993,13.8172,260901.0
2017-03-22 11:15:00,15.44,15.51,15.44,15.51,706488.0,13.8172,13.8798,13.8172,13.8798,706488.0
2017-03-22 11:20:00,15.5,15.51,15.48,15.5,1253460.0,13.8709,13.8798,13.853,13.8709,1253460.0
2017-03-22 11:25:00,15.5,15.5,15.46,15.47,339060.0,13.8709,13.8709,13.8351,13.844,339060.0
2017-03-22 11:30:00,15.47,15.47,15.43,15.43,162477.0,13.844,13.844,13.8082,13.8082,162477.0
2017-03-22 11:35:00,15.43,15.46,15.43,15.45,193980.0,13.8082,13.8351,13.8082,13.8261,193980.0
2017-03-22 11:40:00,15.45,15.5,15.45,15.49,319212.0,13.8261,13.8709,13.8261,13.8619,319212.0
2017-03-22 11:45:00,15.49,15.5,15.45,15.47,270765.0,13.8619,13.8709,13.8261,13.844,270765.0
2017-03-22 11:50:00,15.47,15.49,15.46,15.46,136668.0,13.844,13.8619,13.8351,13.8351,136668.0
2017-03-22 11:55:00,15.46,15.48,15.45,15.48,196590.0,13.8351,13.853,13.8261,13.853,196590.0
2017-03-22 12:00:00,15.48,15.48,15.45,15.47,384891.0,13.853,13.853,13.8261,13.844,384891.0
2017-03-22 12:05:00,15.47,15.48,15.46,15.47,512217.0,13.844,13.853,13.8351,13.844,512217.0
2017-03-22 12:10:00,15.47,15.5,15.47,15.49,378054.0,13.844,13.8709,13.844,13.8619,378054.0
2017-03-22 12:15:00,15.5,15.5,15.44,15.45,329094.0,13.8709,13.8709,13.8172,13.8261,329094.0
2017-03-22 12:20:00,15.44,15.45,15.43,15.43,165459.0,13.8172,13.8261,13.8082,13.8082,165459.0
2017-03-22 12:25:00,15.43,15.44,15.42,15.44,242985.0,13.8082,13.8172,13.7993,13.8172,242985.0
2017-03-22 12:30:00,15.44,15.44,15.43,15.43,193962.0,13.8172,13.8172,13.8082,13.8082,193962.0
2017-03-22 12:35:00,15.44,15.44,15.41,15.42,191685.0,13.8172,13.8172,13.7903,13.7993,191685.0
2017-03-22 12:40:00,15.42,15.43,15.4,15.4,175101.0,13.7993,13.8082,13.7814,13.7814,175101.0
2017-03-22 12:45:00,15.4,15.44,15.4,15.44,291666.0,13.7814,13.8172,13.7814,13.8172,291666.0
2017-03-22 12:50:00,15.44,15.44,15.41,15.42,123180.0,13.8172,13.8172,13.7903,13.7993,123180.0
2017-03-22 12:55:00,15.42,15.43,15.41,15.42,112434.0,13.7993,13.8082,13.7903,13.7993,112434.0
2017-03-22 13:00:00,15.42,15.42,15.4,15.41,236307.0,13.7993,13.7993,13.7814,13.7903,236307.0
2017-03-22 13:05:00,15.41,15.43,15.4,15.43,174312.0,13.7903,13.8082,13.7814,13.8082,174312.0
2017-03-22 13:10:00,15.43,15.44,15.41,15.41,151647.0,13.8082,13.8172,13.7903,13.7903,151647.0
2017-03-22 13:15:00,15.41,15.45,15.4,15.45,161535.0,13.7903,13.8261,13.7814,13.8261,161535.0
2017-03-22 13:20:00,15.45,15.48,15.44,15.46,144396.0,13.8261,13.853,13.8172,13.8351,144396.0
2017-03-22 13:25:00,15.45,15.46,15.44,15.46,139140.0,13.8261,13.8351,13.8172,13.8351,139140.0
2017-03-22 13:30:00,15.46,15.49,15.45,15.48,191289.0,13.8351,13.8619,13.8261,13.853,191289.0
2017-03-22 13:35:00,15.48,15.51,15.48,15.5,286890.0,13.853,13.8798,13.853,13.8709,286890.0
2017-03-22 13:40:00,15.5,15.51,15.5,15.5,211368.0,13.8709,13.8798,13.8709,13.8709,211368.0
2017-03-22 13:45:00,15.5,15.51,15.49,15.5,349875.0,13.8709,13.8798,13.8619,13.8709,349875.0
2017-03-22 13:50:00,15.5,15.51,15.47,15.47,155316.0,13.8709,13.8798,13.844,13.844,155316.0
2017-03-22 13:55:00,15.47,15.48,15.47,15.47,112692.0,13.844,13.853,13.844,13.844,112692.0
2017-03-22 14:00:00,15.47,15.5,15.47,15.5,161718.0,13.844,13.8709,13.844,13.8709,161718.0
2017-03-22 14:05:00,15.49,15.5,15.49,15.5,216225.0,13.8619,13.8709,13.8619,13.8709,216225.0
2017-03-22 14:10:00,15.5,15.52,15.5,15.51,198690.0,13.8709,13.8888,13.8709,13.8798,198690.0
2017-03-22 14:15:00,15.51,15.51,15.5,15.5,241173.0,13.8798,13.8798,13.8709,13.8709,241173.0
2017-03-22 14:20:00,15.5,15.52,15.5,15.51,197994.0,13.8709,13.8888,13.8709,13.8798,197994.0
2017-03-22 14:25:00,15.51,15.51,15.49,15.5,160179.0,13.8798,13.8798,13.8619,13.8709,160179.0
2017-03-22 14:30:00,15.49,15.51,15.49,15.5,145080.0,13.8619,13.8798,13.8619,13.8709,145080.0
2017-03-22 14:35:00,15.5,15.53,15.5,15.52,244056.0,13.8709,13.8977,13.8709,13.8888,244056.0
2017-03-22 14:40:00,15.52,15.53,15.51,15.52,159414.0,13.8888,13.8977,13.8798,13.8888,159414.0
2017-03-22 14:45:00,15.52,15.54,15.51,15.54,233532.0,13.8888,13.9067,13.8798,13.9067,233532.0
2017-03-22 14:50:00,15.54,15.56,15.54,15.54,202761.0,13.9067,13.9246,13.9067,13.9067,202761.0
2017-03-22 14:55:00,15.54,15.55,15.54,15.55,162870.0,13.9067,13.9156,13.9067,13.9156,162870.0
2017-03-22 15:00:00,15.55,15.55,15.55,15.55,117342.0,13.9156,13.9156,13.9156,13.9156,117342.0
2017-03-22 15:05:00,15.55,15.55,15.53,15.53,273687.0,13.9156,13.9156,13.8977,13.8977,273687.0
2017-03-22 15:10:00,15.53,15.54,15.53,15.53,303081.0,13.8977,13.9067,13.8977,13.8977,303081.0
2017-03-22 15:15:00,15.53,15.55,15.53,15.55,324219.0,13.8977,13.9156,13.8977,13.9156,324219.0
2017-03-22 15:20:00,15.55,15.57,15.55,15.55,264504.0,13.9156,13.9335,13.9156,13.9156,264504.0
2017-03-22 15:25:00,15.55,15.55,15.53,15.53,186216.0,13.9156,13.9156,13.8977,13.8977,186216.0
2017-03-22 15:30:00,15.53,15.53,15.51,15.51,159840.0,13.8977,13.8977,13.8798,13.8798,159840.0
2017-03-22 15:35:00,15.51,15.52,15.49,15.49,424572.0,13.8798,13.8888,13.8619,13.8619,424572.0
2017-03-22 15:40:00,15.49,15.53,15.49,15.51,660474.0,13.8619,13.8977,13.8619,13.8798,660474.0
2017-03-22 15:45:00,15.51,15.51,15.48,15.49,560535.0,13.8798,13.8798,13.853,13.8619,560535.0
2017-03-22 15:50:00,15.49,15.51,15.48,15.49,945579.0,13.8619,13.8798,13.853,13.8619,945579.0
2017-03-22 15:55:00,15.49,15.51,15.48,15.48,1215861.0,13.8619,13.8798,13.853,13.853,1215861.0
2017-03-23 09:30:00,15.51,15.51,15.36,15.39,418458.0,13.8798,13.8798,13.7456,13.7724,418458.0
2017-03-23 09:35:00,15.38,15.47,15.38,15.45,101745.0,13.7635,13.844,13.7635,13.8261,101745.0
2017-03-23 09:40:00,15.45,15.51,15.44,15.48,185517.0,13.8261,13.8798,13.8172,13.853,185517.0
2017-03-23 09:45:00,15.48,15.49,15.41,15.43,133203.0,13.853,13.8619,13.7903,13.8082,133203.0
2017-03-23 09:50:00,15.43,15.44,15.4,15.41,292290.0,13.8082,13.8172,13.7814,13.7903,292290.0
2017-03-23 09:55:00,15.41,15.43,15.39,15.4,153939.0,13.7903,13.8082,13.7724,13.7814,153939.0
2017-03-23 10:00:00,15.4,15.44,15.4,15.44,286845.0,13.7814,13.8172,13.7814,13.8172,286845.0
2017-03-23 10:05:00,15.43,15.45,15.43,15.44,204426.0,13.8082,13.8261,13.8082,13.8172,204426.0
2017-03-23 10:10:00,15.44,15.45,15.41,15.44,170355.0,13.8172,13.8261,13.7903,13.8172,170355.0
2017-03-23 10:15:00,15.45,15.45,15.42,15.43,158292.0,13.8261,13.8261,13.7993,13.8082,158292.0
2017-03-23 10:20:00,15.43,15.47,15.42,15.46,174213.0,13.8082,13.844,13.7993,13.8351,174213.0
2017-03-23 10:25:00,15.46,15.47,15.44,15.46,78216.0,13.8351,13.844,13.8172,13.8351,78216.0
2017-03-23 10:30:00,15.47,15.47,15.45,15.46,141435.0,13.844,13.844,13.8261,13.8351,141435.0
2017-03-23 10:35:00,15.46,15.47,15.45,15.47,126723.0,13.8351,13.844,13.8261,13.844,126723.0
2017-03-23 10:40:00,15.47,15.51,15.47,15.51,237918.0,13.844,13.8798,13.844,13.8798,237918.0
2017-03-23 10:45:00,15.51,15.51,15.49,15.5,101523.0,13.8798,13.8798,13.8619,13.8709,101523.0
2017-03-23 10:50:00,15.5,15.51,15.47,15.48,127029.0,13.8709,13.8798,13.844,13.853,127029.0
2017-03-23 10:55:00,15.48,15.5,15.47,15.48,106656.0,13.853,13.8709,13.844,13.853,106656.0
2017-03-23 11:00:00,15.48,15.48,15.47,15.47,142722.0,13.853,13.853,13.844,13.844,142722.0
2017-03-23 11:05:00,15.48,15.5,15.47,15.5,86652.0,13.853,13.8709,13.844,13.8709,86652.0
2017-03-23 11:10:00,15.5,15.54,15.5,15.53,138540.0,13.8709,13.9067,13.8709,13.8977,138540.0
2017-03-23 11:15:00,15.53,15.55,15.53,15.54,134079.0,13.8977,13.9156,13.8977,13.9067,134079.0
2017-03-23 11:20:00,15.54,15.55,15.53,15.55,116799.0,13.9067,13.9156,13.8977,13.9156,116799.0
2017-03-23 11:25:00,15.55,15.55,15.52,15.52,204363.0,13.9156,13.9156,13.8888,13.8888,204363.0
2017-03-23 11:30:00,15.52,15.53,15.52,15.52,235338.0,13.8888,13.8977,13.8888,13.8888,235338.0
2017-03-23 11:35:00,15.52,15.52,15.5,15.5,180261.0,13.8888,13.8888,13.8709,13.8709,180261.0
2017-03-23 11:40:00,15.5,15.5,15.47,15.47,194637.0,13.8709,13.8709,13.844,13.844,194637.0
2017-03-23 11:45:00,15.48,15.48,15.46,15.47,159225.0,13.853,13.853,13.8351,13.844,159225.0
2017-03-23 11:50:00,15.47,15.47,15.44,15.45,60225.0,13.844,13.844,13.8172,13.8261,60225.0
2017-03-23 11:55:00,15.46,15.46,15.45,15.46,80580.0,13.8351,13.8351,13.8261,13.8351,80580.0
2017-03-23 12:00:00,15.46,15.48,15.46,15.48,70200.0,13.8351,13.853,13.8351,13.853,70200.0
2017-03-23 12:05:00,15.48,15.49,15.48,15.48,52569.0,13.853,13.8619,13.853,13.853,52569.0
2017-03-23 12:10:00,15.48,15.51,15.48,15.5,64794.0,13.853,13.8798,13.853,13.8709,64794.0
2017-03-23 12:15:00,15.5,15.52,15.5,15.5,138039.0,13.8709,13.8888,13.8709,13.8709,138039.0
2017-03-23 12:20:00,15.5,15.51,15.49,15.5,80367.0,13.8709,13.8798,13.8619,13.8709,80367.0
2017-03-23 12:25:00,15.5,15.5,15.48,15.48,56280.0,13.8709,13.8709,13.853,13.853,56280.0
2017-03-23 12:30:00,15.49,15.49,15.47,15.48,73713.0,13.8619,13.8619,13.844,13.853,73713.0
2017-03-23 12:35:00,15.48,15.49,15.48,15.48,41088.0,13.853,13.8619,13.853,13.853,41088.0
2017-03-23 12:40:00,15.48,15.5,15.48,15.5,251070.0,13.853,13.8709,13.853,13.8709,251070.0
2017-03-23 12:45:00,15.5,15.52,15.49,15.5,801759.0,13.8709,13.8888,13.8619,13.8709,801759.0
2017-03-23 12:50:00,15.5,15.5,15.48,15.49,225225.0,13.8709,13.8709,13.853,13.8619,225225.0
2017-03-23 12:55:00,15.49,15.51,15.49,15.51,111591.0,13.8619,13.8798,13.8619,13.8798,111591.0
2017-03-23 13:00:00,15.51,15.51,15.46,15.46,223686.0,13.8798,13.8798,13.8351,13.8351,223686.0
2017-03-23 13:05:00,15.47,15.48,15.43,15.43,83097.0,13.844,13.853,13.8082,13.8082,83097.0
2017-03-23 13:10:00,15.43,15.45,15.42,15.43,105513.0,13.8082,13.8261,13.7993,13.8082,105513.0
2017-03-23 13:15:00,15.43,15.45,15.42,15.44,101640.0,13.8082,13.8261,13.7993,13.8172,101640.0
2017-03-23 13:20:00,15.44,15.46,15.43,15.43,180534.0,13.8172,13.8351,13.8082,13.8082,180534.0
2017-03-23 13:25:00,15.43,15.44,15.38,15.4,257037.0,13.8082,13.8172,13.7635,13.7814,257037.0
2017-03-23 13:30:00,15.39,15.41,15.38,15.41,179634.0,13.7724,13.7903,13.7635,13.7903,179634.0
2017-03-23 13:35:00,15.41,15.43,15.41,15.41,85503.0,13.7903,13.8082,13.7903,13.7903,85503.0
2017-03-23 13:40:00,15.41,15.43,15.4,15.43,107319.0,13.7903,13.8082,13.7814,13.8082,107319.0
2017-03-23 13:45:00,15.43,15.45,15.43,15.44,64647.0,13.8082,13.8261,13.8082,13.8172,64647.0
2017-03-23 13:50:00,15.44,15.46,15.44,15.45,49503.0,13.8172,13.8351,13.8172,13.8261,49503.0
2017-03-23 13:55:00,15.45,15.46,15.44,15.44,64173.0,13.8261,13.8351,13.8172,13.8172,64173.0
2017-03-23 14:00:00,15.44,15.46,15.44,15.45,63102.0,13.8172,13.8351,13.8172,13.8261,63102.0
2017-03-23 14:05:00,15.45,15.46,15.44,15.46,36957.0,13.8261,13.8351,13.8172,13.8351,36957.0
2017-03-23 14:10:00,15.45,15.46,15.45,15.46,37779.0,13.8261,13.8351,13.8261,13.8351,37779.0
2017-03-23 14:15:00,15.45,15.46,15.45,15.46,105438.0,13.8261,13.8351,13.8261,13.8351,105438.0
2017-03-23 14:20:00,15.46,15.46,15.45,15.45,63753.0,13.8351,13.8351,13.8261,13.8261,63753.0
2017-03-23 14:25:00,15.45,15.46,15.45,15.46,35892.0,13.8261,13.8351,13.8261,13.8351,35892.0
2017-03-23 14:30:00,15.45,15.47,15.45,15.46,75669.0,13.8261,13.844,13.8261,13.8351,75669.0
2017-03-23 14:35:00,15.46,15.46,15.44,15.45,264774.0,13.8351,13.8351,13.8172,13.8261,264774.0
2017-03-23 14:40:00,15.45,15.47,15.45,15.47,117609.0,13.8261,13.844,13.8261,13.844,117609.0
2017-03-23 14:45:00,15.47,15.47,15.46,15.47,60243.0,13.844,13.844,13.8351,13.844,60243.0
2017-03-23 14:50:00,15.47,15.47,15.46,15.47,62718.0,13.844,13.844,13.8351,13.844,62718.0
2017-03-23 14:55:00,15.47,15.48,15.45,15.45,158256.0,13.844,13.853,13.8261,13.8261,158256.0
2017-03-23 15:00:00,15.45,15.45,15.42,15.43,156528.0,13.8261,13.8261,13.7993,13.8082,156528.0
2017-03-23 15:05:00,15.43,15.43,15.42,15.43,154119.0,13.8082,13.8082,13.7993,13.8082,154119.0
2017-03-23 15:10:00,15.43,15.44,15.41,15.42,149772.0,13.8082,13.8172,13.7903,13.7993,149772.0
2017-03-23 15:15:00,15.42,15.43,15.4,15.4,116076.0,13.7993,13.8082,13.7814,13.7814,116076.0
2017-03-23 15:20:00,15.41,15.43,15.4,15.41,155058.0,13.7903,13.8082,13.7814,13.7903,155058.0
2017-03-23 15:25:00,15.4,15.41,15.38,15.38,261237.0,13.7814,13.7903,13.7635,13.7635,261237.0
2017-03-23 15:30:00,15.38,15.38,15.34,15.35,335643.0,13.7635,13.7635,13.7277,13.7366,335643.0
2017-03-23 15:35:00,15.35,15.36,15.35,15.36,321129.0,13.7366,13.7456,13.7366,13.7456,321129.0
2017-03-23 15:40:00,15.36,15.38,15.33,15.34,263427.0,13.7456,13.7635,13.7187,13.7277,263427.0
2017-03-23 15:45:00,15.33,15.37,15.33,15.37,334578.0,13.7187,13.7545,13.7187,13.7545,334578.0
2017-03-23 15:50:00,15.37,15.37,15.34,15.35,432666.0,13.7545,13.7545,13.7277,13.7366,432666.0
2017-03-23 15:55:00,15.35,15.38,15.35,15.37,874392.0,13.7366,13.7635,13.7366,13.7545,874392.0
2017-03-24 09:30:00,15.42,15.55,15.4,15.52,394890.0,13.7993,13.9156,13.7814,13.8888,394890.0
2017-03-24 09:35:00,15.52,15.52,15.48,15.49,574452.0,13.8888,13.8888,13.853,13.8619,574452.0
2017-03-24 09:40:00,15.49,15.58,15.49,15.58,374121.0,13.8619,13.9425,13.8619,13.9425,374121.0
2017-03-24 09:45:00,15.57,15.6,15.56,15.59,279060.0,13.9335,13.9604,13.9246,13.9514,279060.0
2017-03-24 09:50:00,15.59,15.59,15.55,15.57,161016.0,13.9514,13.9514,13.9156,13.9335,161016.0
2017-03-24 09:55:00,15.58,15.58,15.56,15.57,189426.0,13.9425,13.9425,13.9246,13.9335,189426.0
2017-03-24 10:00:00,15.58,15.59,15.56,15.57,189711.0,13.9425,13.9514,13.9246,13.9335,189711.0
2017-03-24 10:05:00,15.57,15.59,15.56,15.57,244194.0,13.9335,13.9514,13.9246,13.9335,244194.0
2017-03-24 10:10:00,15.57,15.59,15.55,15.58,232905.0,13.9335,13.9514,13.9156,13.9425,232905.0
2017-03-24 10:15:00,15.58,15.59,15.56,15.58,199008.0,13.9425,13.9514,13.9246,13.9425,199008.0
2017-03-24 10:20:00,15.58,15.59,15.54,15.57,317046.0,13.9425,13.9514,13.9067,13.9335,317046.0
2017-03-24 10:25:00,15.57,15.59,15.56,15.59,211344.0,13.9335,13.9514,13.9246,13.9514,211344.0
2017-03-24 10:30:00,15.59,15.6,15.56,15.58,262476.0,13.9514,13.9604,13.9246,13.9425,262476.0
2017-03-24 10:35:00,15.58,15.59,15.56,15.56,206031.0,13.9425,13.9514,13.9246,13.9246,206031.0
2017-03-24 10:40:00,15.56,15.56,15.54,15.55,181416.0,13.9246,13.9246,13.9067,13.9156,181416.0
2017-03-24 10:45:00,15.54,15.56,15.54,15.55,123234.0,13.9067,13.9246,13.9067,13.9156,123234.0
2017-03-24 10:50:00,15.55,15.56,15.52,15.55,374448.0,13.9156,13.9246,13.8888,13.9156,374448.0
2017-03-24 10:55:00,15.55,15.57,15.54,15.55,226317.0,13.9156,13.9335,13.9067,13.9156,226317.0
2017-03-24 11:00:00,15.55,15.55,15.53,15.55,201993.0,13.9156,13.9156,13.8977,13.9156,201993.0
2017-03-24 11:05:00,15.55,15.56,15.54,15.55,171711.0,13.9156,13.9246,13.9067,13.9156,171711.0
2017-03-24 11:10:00,15.55,15.55,15.53,15.54,98898.0,13.9156,13.9156,13.8977,13.9067,98898.0
2017-03-24 11:15:00,15.54,15.54,15.53,15.54,119868.0,13.9067,13.9067,13.8977,13.9067,119868.0
2017-03-24 11:20:00,15.54,15.54,15.51,15.51,141816.0,13.9067,13.9067,13.8798,13.8798,141816.0
2017-03-24 11:25:00,15.51,15.51,15.5,15.5,386175.0,13.8798,13.8798,13.8709,13.8709,386175.0
2017-03-24 11:30:00,15.5,15.53,15.5,15.53,265920.0,13.8709,13.8977,13.8709,13.8977,265920.0
2017-03-24 11:35:00,15.53,15.55,15.53,15.54,98526.0,13.8977,13.9156,13.8977,13.9067,98526.0
2017-03-24 11:40:00,15.54,15.54,15.52,15.52,70482.0,13.9067,13.9067,13.8888,13.8888,70482.0
2017-03-24 11:45:00,15.52,15.53,15.52,15.53,62100.0,13.8888,13.8977,13.8888,13.8977,62100.0
2017-03-24 11:50:00,15.53,15.54,15.53,15.53,74097.0,13.8977,13.9067,13.8977,13.8977,74097.0
2017-03-24 11:55:00,15.53,15.54,15.52,15.54,70026.0,13.8977,13.9067,13.8888,13.9067,70026.0
2017-03-24 12:00:00,15.53,15.53,15.52,15.52,75972.0,13.8977,13.8977,13.8888,13.8888,75972.0
2017-03-24 12:05:00,15.52,15.54,15.51,15.53,254841.0,13.8888,13.9067,13.8798,13.8977,254841.0
2017-03-24 12:10:00,15.53,15.53,15.48,15.48,253638.0,13.8977,13.8977,13.853,13.853,253638.0
2017-03-24 12:15:00,15.48,15.48,15.45,15.46,103068.0,13.853,13.853,13.8261,13.8351,103068.0
2017-03-24 12:20:00,15.46,15.46,15.43,15.45,249885.0,13.8351,13.8351,13.8082,13.8261,249885.0
2017-03-24 12:25:00,15.45,15.5,15.44,15.49,108102.0,13.8261,13.8709,13.8172,13.8619,108102.0
2017-03-24 12:30:00,15.5,15.5,15.46,15.47,54450.0,13.8709,13.8709,13.8351,13.844,54450.0
2017-03-24 12:35:00,15.47,15.49,15.47,15.49,55722.0,13.844,13.8619,13.844,13.8619,55722.0
2017-03-24 12:40:00,15.48,15.5,15.48,15.49,57558.0,13.853,13.8709,13.853,13.8619,57558.0
2017-03-24 12:45:00,15.49,15.5,15.48,15.48,82287.0,13.8619,13.8709,13.853,13.853,82287.0
2017-03-24 12:50:00,15.48,15.5,15.46,15.49,111366.0,13.853,13.8709,13.8351,13.8619,111366.0
2017-03-24 12:55:00,15.48,15.49,15.46,15.47,82488.0,13.853,13.8619,13.8351,13.844,82488.0
2017-03-24 13:00:00,15.47,15.48,15.45,15.47,58062.0,13.844,13.853,13.8261,13.844,58062.0
2017-03-24 13:05:00,15.47,15.47,15.44,15.45,157128.0,13.844,13.844,13.8172,13.8261,157128.0
2017-03-24 13:10:00,15.45,15.46,15.44,15.45,95145.0,13.8261,13.8351,13.8172,13.8261,95145.0
2017-03-24 13:15:00,15.45,15.47,15.45,15.45,54516.0,13.8261,13.844,13.8261,13.8261,54516.0
2017-03-24 13:20:00,15.45,15.46,15.44,15.46,64983.0,13.8261,13.8351,13.8172,13.8351,64983.0
2017-03-24 13:25:00,15.46,15.48,15.46,15.48,133245.0,13.8351,13.853,13.8351,13.853,133245.0
2017-03-24 13:30:00,15.48,15.48,15.47,15.47,143628.0,13.853,13.853,13.844,13.844,143628.0
2017-03-24 13:35:00,15.47,15.47,15.45,15.45,77052.0,13.844,13.844,13.8261,13.8261,77052.0
2017-03-24 13:40:00,15.45,15.47,15.45,15.46,55389.0,13.8261,13.844,13.8261,13.8351,55389.0
2017-03-24 13:45:00,15.46,15.48,15.45,15.47,90219.0,13.8351,13.853,13.8261,13.844,90219.0
2017-03-24 13:50:00,15.47,15.47,15.44,15.45,110760.0,13.844,13.844,13.8172,13.8261,110760.0
2017-03-24 13:55:00,15.45,15.45,15.42,15.43,150240.0,13.8261,13.8261,13.7993,13.8082,150240.0
2017-03-24 14:00:00,15.43,15.45,15.43,15.45,135819.0,13.8082,13.8261,13.8082,13.8261,135819.0
2017-03-24 14:05:00,15.45,15.45,15.43,15.43,92133.0,13.8261,13.8261,13.8082,13.8082,92133.0
2017-03-24 14:10:00,15.43,15.44,15.42,15.43,46206.0,13.8082,13.8172,13.7993,13.8082,46206.0
2017-03-24 14:15:00,15.43,15.44,15.42,15.44,77469.0,13.8082,13.8172,13.7993,13.8172,77469.0
2017-03-24 14:20:00,15.44,15.44,15.43,15.43,82050.0,13.8172,13.8172,13.8082,13.8082,82050.0
2017-03-24 14:25:00,15.43,15.44,15.42,15.43,98370.0,13.8082,13.8172,13.7993,13.8082,98370.0
2017-03-24 14:30:00,15.43,15.45,15.42,15.42,107799.0,13.8082,13.8261,13.7993,13.7993,107799.0
2017-03-24 14:35:00,15.42,15.43,15.41,15.41,105042.0,13.7993,13.8082,13.7903,13.7903,105042.0
2017-03-24 14:40:00,15.41,15.42,15.4,15.41,105684.0,13.7903,13.7993,13.7814,13.7903,105684.0
2017-03-24 14:45:00,15.41,15.42,15.39,15.41,129585.0,13.7903,13.7993,13.7724,13.7903,129585.0
2017-03-24 14:50:00,15.41,15.41,15.38,15.39,141717.0,13.7903,13.7903,13.7635,13.7724,141717.0
2017-03-24 14:55:00,15.39,15.4,15.38,15.39,115242.0,13.7724,13.7814,13.7635,13.7724,115242.0
2017-03-24 15:00:00,15.39,15.4,15.36,15.36,435099.0,13.7724,13.7814,13.7456,13.7456,435099.0
2017-03-24 15:05:00,15.36,15.37,15.35,15.37,270687.0,13.7456,13.7545,13.7366,13.7545,270687.0
2017-03-24 15:10:00,15.37,15.37,15.36,15.36,125700.0,13.7545,13.7545,13.7456,13.7456,125700.0
2017-03-24 15:15:00,15.36,15.39,15.34,15.38,353016.0,13.7456,13.7724,13.7277,13.7635,353016.0
2017-03-24 15:20:00,15.38,15.41,15.38,15.4,195441.0,13.7635,13.7903,13.7635,13.7814,195441.0
2017-03-24 15:25:00,15.4,15.41,15.4,15.4,123324.0,13.7814,13.7903,13.7814,13.7814,123324.0
2017-03-24 15:30:00,15.4,15.42,15.37,15.41,248280.0,13.7814,13.7993,13.7545,13.7903,248280.0
2017-03-24 15:35:00,15.41,15.47,15.4,15.47,388185.0,13.7903,13.844,13.7814,13.844,388185.0
2017-03-24 15:40:00,15.46,15.49,15.46,15.48,415161.0,13.8351,13.8619,13.8351,13.853,415161.0
2017-03-24 15:45:00,15.47,15.48,15.43,15.43,583791.0,13.844,13.853,13.8082,13.8082,583791.0
2017-03-24 15:50:00,15.43,15.47,15.42,15.46,449991.0,13.8082,13.844,13.7993,13.8351,449991.0
2017-03-24 15:55:00,15.45,15.46,15.43,15.44,796881.0,13.8261,13.8351,13.8082,13.8172,796881.0
2017-03-27 09:30:00,15.3,15.3,15.17,15.22,352218.0,13.6919,13.6919,13.5756,13.6203,352218.0
2017-03-27 09:35:00,15.23,15.24,15.19,15.23,196146.0,13.6292,13.6382,13.5935,13.6292,196146.0
2017-03-27 09:40:00,15.23,15.24,15.19,15.21,274890.0,13.6292,13.6382,13.5935,13.6113,274890.0
2017-03-27 09:45:00,15.22,15.25,15.2,15.24,211674.0,13.6203,13.6471,13.6024,13.6382,211674.0
2017-03-27 09:50:00,15.24,15.27,15.23,15.23,240207.0,13.6382,13.665,13.6292,13.6292,240207.0
2017-03-27 09:55:00,15.23,15.27,15.22,15.26,124974.0,13.6292,13.665,13.6203,13.6561,124974.0
2017-03-27 10:00:00,15.25,15.27,15.24,15.27,114675.0,13.6471,13.665,13.6382,13.665,114675.0
2017-03-27 10:05:00,15.27,15.28,15.23,15.24,154053.0,13.665,13.674,13.6292,13.6382,154053.0
2017-03-27 10:10:00,15.24,15.29,15.24,15.27,269412.0,13.6382,13.6829,13.6382,13.665,269412.0
2017-03-27 10:15:00,15.27,15.29,15.25,15.26,142587.0,13.665,13.6829,13.6471,13.6561,142587.0
2017-03-27 10:20:00,15.26,15.27,15.24,15.26,134736.0,13.6561,13.665,13.6382,13.6561,134736.0
2017-03-27 10:25:00,15.26,15.27,15.25,15.27,128757.0,13.6561,13.665,13.6471,13.665,128757.0
2017-03-27 10:30:00,15.27,15.29,15.26,15.29,236385.0,13.665,13.6829,13.6561,13.6829,236385.0
2017-03-27 10:35:00,15.29,15.31,15.27,15.3,244158.0,13.6829,13.7008,13.665,13.6919,244158.0
2017-03-27 10:40:00,15.3,15.34,15.29,15.34,552678.0,13.6919,13.7277,13.6829,13.7277,552678.0
2017-03-27 10:45:00,15.34,15.35,15.33,15.33,224085.0,13.7277,13.7366,13.7187,13.7187,224085.0
2017-03-27 10:50:00,15.33,15.35,15.33,15.34,113877.0,13.7187,13.7366,13.7187,13.7277,113877.0
2017-03-27 10:55:00,15.34,15.38,15.34,15.38,121614.0,13.7277,13.7635,13.7277,13.7635,121614.0
2017-03-27 11:00:00,15.38,15.38,15.36,15.37,110193.0,13.7635,13.7635,13.7456,13.7545,110193.0
2017-03-27 11:05:00,15.37,15.37,15.34,15.37,85464.0,13.7545,13.7545,13.7277,13.7545,85464.0
2017-03-27 11:10:00,15.36,15.38,15.34,15.37,78813.0,13.7456,13.7635,13.7277,13.7545,78813.0
2017-03-27 11:15:00,15.36,15.39,15.36,15.37,71781.0,13.7456,13.7724,13.7456,13.7545,71781.0
2017-03-27 11:20:00,15.37,15.39,15.36,15.39,105969.0,13.7545,13.7724,13.7456,13.7724,105969.0
2017-03-27 11:25:00,15.39,15.4,15.38,15.4,160470.0,13.7724,13.7814,13.7635,13.7814,160470.0
2017-03-27 11:30:00,15.4,15.43,15.4,15.43,111111.0,13.7814,13.8082,13.7814,13.8082,111111.0
2017-03-27 11:35:00,15.43,15.48,15.43,15.48,319089.0,13.8082,13.853,13.8082,13.853,319089.0
2017-03-27 11:40:00,15.47,15.48,15.46,15.46,139971.0,13.844,13.853,13.8351,13.8351,139971.0
2017-03-27 11:45:00,15.46,15.48,15.45,15.46,161751.0,13.8351,13.853,13.8261,13.8351,161751.0
2017-03-27 11:50:00,15.45,15.46,15.43,15.43,100866.0,13.8261,13.8351,13.8082,13.8082,100866.0
2017-03-27 11:55:00,15.43,15.46,15.42,15.46,95535.0,13.8082,13.8351,13.7993,13.8351,95535.0
2017-03-27 12:00:00,15.45,15.46,15.44,15.46,66723.0,13.8261,13.8351,13.8172,13.8351,66723.0
2017-03-27 12:05:00,15.46,15.47,15.45,15.46,53715.0,13.8351,13.844,13.8261,13.8351,53715.0
2017-03-27 12:10:00,15.46,15.47,15.45,15.46,46209.0,13.8351,13.844,13.8261,13.8351,46209.0
2017-03-27 12:15:00,15.46,15.47,15.45,15.46,108000.0,13.8351,13.844,13.8261,13.8351,108000.0
2017-03-27 12:20:00,15.46,15.46,15.44,15.44,60420.0,13.8351,13.8351,13.8172,13.8172,60420.0
2017-03-27 12:25:00,15.44,15.44,15.41,15.43,120795.0,13.8172,13.8172,13.7903,13.8082,120795.0
2017-03-27 12:30:00,15.43,15.43,15.42,15.43,51867.0,13.8082,13.8082,13.7993,13.8082,51867.0
2017-03-27 12:35:00,15.43,15.45,15.43,15.43,53292.0,13.8082,13.8261,13.8082,13.8082,53292.0
2017-03-27 12:40:00,15.43,15.44,15.43,15.44,34920.0,13.8082,13.8172,13.8082,13.8172,34920.0
2017-03-27 12:45:00,15.44,15.45,15.43,15.44,86238.0,13.8172,13.8261,13.8082,13.8172,86238.0
2017-03-27 12:50:00,15.44,15.46,15.44,15.46,119805.0,13.8172,13.8351,13.8172,13.8351,119805.0
2017-03-27 12:55:00,15.46,15.47,15.45,15.47,67572.0,13.8351,13.844,13.8261,13.844,67572.0
2017-03-27 13:00:00,15.47,15.5,15.47,15.5,64545.0,13.844,13.8709,13.844,13.8709,64545.0
2017-03-27 13:05:00,15.49,15.5,15.48,15.49,72723.0,13.8619,13.8709,13.853,13.8619,72723.0
2017-03-27 13:10:00,15.49,15.49,15.47,15.48,73254.0,13.8619,13.8619,13.844,13.853,73254.0
2017-03-27 13:15:00,15.47,15.49,15.47,15.48,85413.0,13.844,13.8619,13.844,13.853,85413.0
2017-03-27 13:20:00,15.47,15.49,15.47,15.48,103695.0,13.844,13.8619,13.844,13.853,103695.0
2017-03-27 13:25:00,15.48,15.48,15.44,15.45,162561.0,13.853,13.853,13.8172,13.8261,162561.0
2017-03-27 13:30:00,15.45,15.46,15.44,15.45,91401.0,13.8261,13.8351,13.8172,13.8261,91401.0
2017-03-27 13:35:00,15.45,15.45,15.43,15.43,70038.0,13.8261,13.8261,13.8082,13.8082,70038.0
2017-03-27 13:40:00,15.43,15.44,15.42,15.42,74856.0,13.8082,13.8172,13.7993,13.7993,74856.0
2017-03-27 13:45:00,15.42,15.43,15.41,15.42,53904.0,13.7993,13.8082,13.7903,13.7993,53904.0
2017-03-27 13:50:00,15.43,15.43,15.41,15.43,63810.0,13.8082,13.8082,13.7903,13.8082,63810.0
2017-03-27 13:55:00,15.43,15.44,15.42,15.42,136863.0,13.8082,13.8172,13.7993,13.7993,136863.0
2017-03-27 14:00:00,15.42,15.45,15.42,15.45,93042.0,13.7993,13.8261,13.7993,13.8261,93042.0
2017-03-27 14:05:00,15.45,15.46,15.45,15.46,72444.0,13.8261,13.8351,13.8261,13.8351,72444.0
2017-03-27 14:10:00,15.45,15.45,15.44,15.44,79026.0,13.8261,13.8261,13.8172,13.8172,79026.0
2017-03-27 14:15:00,15.44,15.44,15.4,15.41,126765.0,13.8172,13.8172,13.7814,13.7903,126765.0
2017-03-27 14:20:00,15.41,15.42,15.4,15.41,61350.0,13.7903,13.7993,13.7814,13.7903,61350.0
2017-03-27 14:25:00,15.42,15.43,15.4,15.42,79884.0,13.7993,13.8082,13.7814,13.7993,79884.0
2017-03-27 14:30:00,15.42,15.43,15.42,15.43,361791.0,13.7993,13.8082,13.7993,13.8082,361791.0
2017-03-27 14:35:00,15.43,15.43,15.42,15.42,88995.0,13.8082,13.8082,13.7993,13.7993,88995.0
2017-03-27 14:40:00,15.42,15.43,15.42,15.43,93558.0,13.7993,13.8082,13.7993,13.8082,93558.0
2017-03-27 14:45:00,15.43,15.43,15.42,15.42,284343.0,13.8082,13.8082,13.7993,13.7993,284343.0
2017-03-27 14:50:00,15.42,15.43,15.41,15.42,83016.0,13.7993,13.8082,13.7903,13.7993,83016.0
2017-03-27 14:55:00,15.41,15.42,15.4,15.41,150846.0,13.7903,13.7993,13.7814,13.7903,150846.0
2017-03-27 15:00:00,15.41,15.43,15.41,15.42,85290.0,13.7903,13.8082,13.7903,13.7993,85290.0
2017-03-27 15:05:00,15.42,15.42,15.41,15.41,78432.0,13.7993,13.7993,13.7903,13.7903,78432.0
2017-03-27 15:10:00,15.41,15.43,15.41,15.42,74805.0,13.7903,13.8082,13.7903,13.7993,74805.0
2017-03-27 15:15:00,15.42,15.43,15.41,15.42,103860.0,13.7993,13.8082,13.7903,13.7993,103860.0
2017-03-27 15:20:00,15.43,15.43,15.4,15.4,110907.0,13.8082,13.8082,13.7814,13.7814,110907.0
2017-03-27 15:25:00,15.4,15.42,15.4,15.4,128103.0,13.7814,13.7993,13.7814,13.7814,128103.0
2017-03-27 15:30:00,15.41,15.43,15.4,15.42,174651.0,13.7903,13.8082,13.7814,13.7993,174651.0
2017-03-27 15:35:00,15.42,15.44,15.42,15.43,314616.0,13.7993,13.8172,13.7993,13.8082,314616.0
2017-03-27 15:40:00,15.43,15.45,15.43,15.43,281988.0,13.8082,13.8261,13.8082,13.8082,281988.0
2017-03-27 15:45:00,15.43,15.43,15.41,15.42,187653.0,13.8082,13.8082,13.7903,13.7993,187653.0
2017-03-27 15:50:00,15.42,15.42,15.41,15.42,423204.0,13.7993,13.7993,13.7903,13.7993,423204.0
2017-03-27 15:55:00,15.41,15.42,15.4,15.4,911811.0,13.7903,13.7993,13.7814,13.7814,911811.0
2017-03-28 09:30:00,15.43,15.54,15.4,15.48,280365.0,13.8082,13.9067,13.7814,13.853,280365.0
2017-03-28 09:35:00,15.48,15.48,15.45,15.48,176934.0,13.853,13.853,13.8261,13.853,176934.0
2017-03-28 09:40:00,15.48,15.52,15.48,15.52,142620.0,13.853,13.8888,13.853,13.8888,142620.0
2017-03-28 09:45:00,15.52,15.55,15.51,15.55,199692.0,13.8888,13.9156,13.8798,13.9156,199692.0
2017-03-28 09:50:00,15.55,15.55,15.51,15.52,209895.0,13.9156,13.9156,13.8798,13.8888,209895.0
2017-03-28 09:55:00,15.53,15.55,15.51,15.55,250593.0,13.8977,13.9156,13.8798,13.9156,250593.0
2017-03-28 10:00:00,15.55,15.59,15.54,15.59,197226.0,13.9156,13.9514,13.9067,13.9514,197226.0
2017-03-28 10:05:00,15.59,15.59,15.56,15.57,176250.0,13.9514,13.9514,13.9246,13.9335,176250.0
2017-03-28 10:10:00,15.57,15.59,15.55,15.55,134754.0,13.9335,13.9514,13.9156,13.9156,134754.0
2017-03-28 10:15:00,15.55,15.57,15.55,15.57,80673.0,13.9156,13.9335,13.9156,13.9335,80673.0
2017-03-28 10:20:00,15.57,15.57,15.53,15.55,109362.0,13.9335,13.9335,13.8977,13.9156,109362.0
2017-03-28 10:25:00,15.55,15.57,15.54,15.56,63252.0,13.9156,13.9335,13.9067,13.9246,63252.0
2017-03-28 10:30:00,15.56,15.58,15.55,15.56,102330.0,13.9246,13.9425,13.9156,13.9246,102330.0
2017-03-28 10:35:00,15.56,15.57,15.55,15.57,143847.0,13.9246,13.9335,13.9156,13.9335,143847.0
2017-03-28 10:40:00,15.57,15.63,15.57,15.63,296211.0,13.9335,13.9872,13.9335,13.9872,296211.0
2017-03-28 10:45:00,15.63,15.65,15.62,15.65,114708.0,13.9872,14.0051,13.9783,14.0051,114708.0
2017-03-28 10:50:00,15.65,15.65,15.63,15.65,187425.0,14.0051,14.0051,13.9872,14.0051,187425.0
2017-03-28 10:55:00,15.65,15.68,15.65,15.68,119253.0,14.0051,14.0319,14.0051,14.0319,119253.0
2017-03-28 11:00:00,15.68,15.71,15.68,15.71,107385.0,14.0319,14.0588,14.0319,14.0588,107385.0
2017-03-28 11:05:00,15.71,15.76,15.71,15.75,206754.0,14.0588,14.1035,14.0588,14.0946,206754.0
2017-03-28 11:10:00,15.75,15.78,15.73,15.78,244398.0,14.0946,14.1214,14.0767,14.1214,244398.0
2017-03-28 11:15:00,15.78,15.81,15.77,15.79,319626.0,14.1214,14.1483,14.1125,14.1304,319626.0
2017-03-28 11:20:00,15.79,15.81,15.77,15.77,341577.0,14.1304,14.1483,14.1125,14.1125,341577.0
2017-03-28 11:25:00,15.77,15.8,15.76,15.8,351918.0,14.1125,14.1393,14.1035,14.1393,351918.0
2017-03-28 11:30:00,15.79,15.8,15.78,15.79,246147.0,14.1304,14.1393,14.1214,14.1304,246147.0
2017-03-28 11:35:00,15.79,15.79,15.75,15.76,824217.0,14.1304,14.1304,14.0946,14.1035,824217.0
2017-03-28 11:40:00,15.76,15.78,15.76,15.76,232041.0,14.1035,14.1214,14.1035,14.1035,232041.0
2017-03-28 11:45:00,15.76,15.76,15.72,15.75,722832.0,14.1035,14.1035,14.0677,14.0946,722832.0
2017-03-28 11:50:00,15.75,15.75,15.71,15.71,268992.0,14.0946,14.0946,14.0588,14.0588,268992.0
2017-03-28 11:55:00,15.71,15.73,15.68,15.68,179985.0,14.0588,14.0767,14.0319,14.0319,179985.0
2017-03-28 12:00:00,15.68,15.71,15.68,15.69,184956.0,14.0319,14.0588,14.0319,14.0409,184956.0
2017-03-28 12:05:00,15.69,15.7,15.68,15.69,98448.0,14.0409,14.0498,14.0319,14.0409,98448.0
2017-03-28 12:10:00,15.69,15.7,15.67,15.69,122601.0,14.0409,14.0498,14.023,14.0409,122601.0
2017-03-28 12:15:00,15.69,15.7,15.66,15.67,190884.0,14.0409,14.0498,14.0141,14.023,190884.0
2017-03-28 12:20:00,15.66,15.68,15.66,15.67,67179.0,14.0141,14.0319,14.0141,14.023,67179.0
2017-03-28 12:25:00,15.67,15.67,15.65,15.65,80637.0,14.023,14.023,14.0051,14.0051,80637.0
2017-03-28 12:30:00,15.65,15.67,15.65,15.67,80391.0,14.0051,14.023,14.0051,14.023,80391.0
2017-03-28 12:35:00,15.66,15.69,15.66,15.69,94368.0,14.0141,14.0409,14.0141,14.0409,94368.0
2017-03-28 12:40:00,15.69,15.69,15.66,15.66,128148.0,14.0409,14.0409,14.0141,14.0141,128148.0
2017-03-28 12:45:00,15.66,15.67,15.64,15.65,98535.0,14.0141,14.023,13.9962,14.0051,98535.0
2017-03-28 12:50:00,15.65,15.67,15.65,15.67,51000.0,14.0051,14.023,14.0051,14.023,51000.0
2017-03-28 12:55:00,15.67,15.69,15.67,15.69,86484.0,14.023,14.0409,14.023,14.0409,86484.0
2017-03-28 13:00:00,15.69,15.7,15.69,15.69,107190.0,14.0409,14.0498,14.0409,14.0409,107190.0
2017-03-28 13:05:00,15.69,15.71,15.69,15.7,113778.0,14.0409,14.0588,14.0409,14.0498,113778.0
2017-03-28 13:10:00,15.7,15.71,15.69,15.69,93078.0,14.0498,14.0588,14.0409,14.0409,93078.0
2017-03-28 13:15:00,15.69,15.69,15.68,15.69,113274.0,14.0409,14.0409,14.0319,14.0409,113274.0
2017-03-28 13:20:00,15.69,15.7,15.66,15.66,98058.0,14.0409,14.0498,14.0141,14.0141,98058.0
2017-03-28 13:25:00,15.66,15.68,15.65,15.68,111264.0,14.0141,14.0319,14.0051,14.0319,111264.0
2017-03-28 13:30:00,15.68,15.69,15.67,15.69,249048.0,14.0319,14.0409,14.023,14.0409,249048.0
2017-03-28 13:35:00,15.69,15.71,15.68,15.71,253896.0,14.0409,14.0588,14.0319,14.0588,253896.0
2017-03-28 13:40:00,15.71,15.74,15.71,15.74,114297.0,14.0588,14.0856,14.0588,14.0856,114297.0
2017-03-28 13:45:00,15.74,15.74,15.72,15.72,151974.0,14.0856,14.0856,14.0677,14.0677,151974.0
2017-03-28 13:50:00,15.72,15.75,15.72,15.73,123792.0,14.0677,14.0946,14.0677,14.0767,123792.0
2017-03-28 13:55:00,15.74,15.78,15.73,15.78,134175.0,14.0856,14.1214,14.0767,14.1214,134175.0
2017-03-28 14:00:00,15.78,15.78,15.75,15.75,135720.0,14.1214,14.1214,14.0946,14.0946,135720.0
2017-03-28 14:05:00,15.76,15.77,15.75,15.77,108330.0,14.1035,14.1125,14.0946,14.1125,108330.0
2017-03-28 14:10:00,15.76,15.78,15.76,15.78,116688.0,14.1035,14.1214,14.1035,14.1214,116688.0
2017-03-28 14:15:00,15.78,15.78,15.76,15.76,105579.0,14.1214,14.1214,14.1035,14.1035,105579.0
2017-03-28 14:20:00,15.77,15.78,15.76,15.78,142845.0,14.1125,14.1214,14.1035,14.1214,142845.0
2017-03-28 14:25:00,15.78,15.8,15.78,15.79,180834.0,14.1214,14.1393,14.1214,14.1304,180834.0
2017-03-28 14:30:00,15.79,15.79,15.78,15.79,182640.0,14.1304,14.1304,14.1214,14.1304,182640.0
2017-03-28 14:35:00,15.79,15.82,15.79,15.82,260739.0,14.1304,14.1572,14.1304,14.1572,260739.0
2017-03-28 14:40:00,15.82,15.82,15.79,15.8,270678.0,14.1572,14.1572,14.1304,14.1393,270678.0
2017-03-28 14:45:00,15.8,15.82,15.79,15.8,390519.0,14.1393,14.1572,14.1304,14.1393,390519.0
2017-03-28 14:50:00,15.8,15.81,15.79,15.8,314502.0,14.1393,14.1483,14.1304,14.1393,314502.0
2017-03-28 14:55:00,15.8,15.81,15.79,15.79,176217.0,14.1393,14.1483,14.1304,14.1304,176217.0
2017-03-28 15:00:00,15.79,15.8,15.78,15.8,486123.0,14.1304,14.1393,14.1214,14.1393,486123.0
2017-03-28 15:05:00,15.8,15.81,15.79,15.8,212658.0,14.1393,14.1483,14.1304,14.1393,212658.0
2017-03-28 15:10:00,15.8,15.82,15.79,15.82,205647.0,14.1393,14.1572,14.1304,14.1572,205647.0
2017-03-28 15:15:00,15.82,15.82,15.8,15.81,246741.0,14.1572,14.1572,14.1393,14.1483,246741.0
2017-03-28 15:20:00,15.8,15.82,15.8,15.81,208116.0,14.1393,14.1572,14.1393,14.1483,208116.0
2017-03-28 15:25:00,15.81,15.85,15.81,15.85,351189.0,14.1483,14.1841,14.1483,14.1841,351189.0
2017-03-28 15:30:00,15.85,15.85,15.83,15.84,447756.0,14.1841,14.1841,14.1662,14.1751,447756.0
2017-03-28 15:35:00,15.85,15.85,15.82,15.84,295644.0,14.1841,14.1841,14.1572,14.1751,295644.0
2017-03-28 15:40:00,15.84,15.85,15.82,15.83,234606.0,14.1751,14.1841,14.1572,14.1662,234606.0
2017-03-28 15:45:00,15.82,15.83,15.81,15.82,734187.0,14.1572,14.1662,14.1483,14.1572,734187.0
2017-03-28 15:50:00,15.81,15.81,15.8,15.8,504807.0,14.1483,14.1483,14.1393,14.1393,504807.0
2017-03-28 15:55:00,15.8,15.81,15.78,15.78,1639287.0,14.1393,14.1483,14.1214,14.1214,1639287.0
2017-03-29 09:30:00,15.73,15.73,15.67,15.71,254052.0,14.0767,14.0767,14.023,14.0588,254052.0
2017-03-29 09:35:00,15.71,15.72,15.67,15.7,119736.0,14.0588,14.0677,14.023,14.0498,119736.0
2017-03-29 09:40:00,15.71,15.73,15.67,15.67,148230.0,14.0588,14.0767,14.023,14.023,148230.0
2017-03-29 09:45:00,15.67,15.69,15.64,15.64,135825.0,14.023,14.0409,13.9962,13.9962,135825.0
2017-03-29 09:50:00,15.64,15.66,15.62,15.66,135891.0,13.9962,14.0141,13.9783,14.0141,135891.0
2017-03-29 09:55:00,15.66,15.71,15.66,15.71,116130.0,14.0141,14.0588,14.0141,14.0588,116130.0
2017-03-29 10:00:00,15.71,15.72,15.69,15.7,203865.0,14.0588,14.0677,14.0409,14.0498,203865.0
2017-03-29 10:05:00,15.7,15.73,15.67,15.67,104139.0,14.0498,14.0767,14.023,14.023,104139.0
2017-03-29 10:10:00,15.68,15.71,15.68,15.68,95670.0,14.0319,14.0588,14.0319,14.0319,95670.0
2017-03-29 10:15:00,15.69,15.69,15.65,15.67,106125.0,14.0409,14.0409,14.0051,14.023,106125.0
2017-03-29 10:20:00,15.67,15.69,15.66,15.66,90930.0,14.023,14.0409,14.0141,14.0141,90930.0
2017-03-29 10:25:00,15.66,15.68,15.66,15.68,94713.0,14.0141,14.0319,14.0141,14.0319,94713.0
2017-03-29 10:30:00,15.68,15.74,15.68,15.72,107223.0,14.0319,14.0856,14.0319,14.0677,107223.0
2017-03-29 10:35:00,15.72,15.73,15.71,15.73,65412.0,14.0677,14.0767,14.0588,14.0767,65412.0
2017-03-29 10:40:00,15.73,15.74,15.72,15.72,89715.0,14.0767,14.0856,14.0677,14.0677,89715.0
2017-03-29 10:45:00,15.72,15.76,15.72,15.76,178716.0,14.0677,14.1035,14.0677,14.1035,178716.0
2017-03-29 10:50:00,15.76,15.76,15.74,15.75,66534.0,14.1035,14.1035,14.0856,14.0946,66534.0
2017-03-29 10:55:00,15.75,15.75,15.72,15.74,102006.0,14.0946,14.0946,14.0677,14.0856,102006.0
2017-03-29 11:00:00,15.74,15.75,15.7,15.71,116139.0,14.0856,14.0946,14.0498,14.0588,116139.0
2017-03-29 11:05:00,15.71,15.72,15.69,15.69,123570.0,14.0588,14.0677,14.0409,14.0409,123570.0
2017-03-29 11:10:00,15.69,15.71,15.69,15.7,111369.0,14.0409,14.0588,14.0409,14.0498,111369.0
2017-03-29 11:15:00,15.7,15.71,15.68,15.69,134760.0,14.0498,14.0588,14.0319,14.0409,134760.0
2017-03-29 11:20:00,15.69,15.69,15.67,15.67,126060.0,14.0409,14.0409,14.023,14.023,126060.0
2017-03-29 11:25:00,15.67,15.68,15.67,15.67,106323.0,14.023,14.0319,14.023,14.023,106323.0
2017-03-29 11:30:00,15.67,15.67,15.65,15.66,113424.0,14.023,14.023,14.0051,14.0141,113424.0
2017-03-29 11:35:00,15.66,15.68,15.65,15.65,93612.0,14.0141,14.0319,14.0051,14.0051,93612.0
2017-03-29 11:40:00,15.64,15.66,15.64,15.65,67209.0,13.9962,14.0141,13.9962,14.0051,67209.0
2017-03-29 11:45:00,15.65,15.66,15.64,15.66,48747.0,14.0051,14.0141,13.9962,14.0141,48747.0
2017-03-29 11:50:00,15.66,15.66,15.64,15.65,97248.0,14.0141,14.0141,13.9962,14.0051,97248.0
2017-03-29 11:55:00,15.65,15.67,15.65,15.67,151584.0,14.0051,14.023,14.0051,14.023,151584.0
2017-03-29 12:00:00,15.67,15.68,15.66,15.67,122571.0,14.023,14.0319,14.0141,14.023,122571.0
2017-03-29 12:05:00,15.67,15.67,15.65,15.65,57789.0,14.023,14.023,14.0051,14.0051,57789.0
2017-03-29 12:10:00,15.65,15.67,15.65,15.66,51777.0,14.0051,14.023,14.0051,14.0141,51777.0
2017-03-29 12:15:00,15.66,15.67,15.65,15.66,156219.0,14.0141,14.023,14.0051,14.0141,156219.0
2017-03-29 12:20:00,15.66,15.66,15.65,15.66,71427.0,14.0141,14.0141,14.0051,14.0141,71427.0
2017-03-29 12:25:00,15.66,15.66,15.65,15.65,49290.0,14.0141,14.0141,14.0051,14.0051,49290.0
2017-03-29 12:30:00,15.66,15.67,15.65,15.67,83706.0,14.0141,14.023,14.0051,14.023,83706.0
2017-03-29 12:35:00,15.66,15.67,15.66,15.67,69717.0,14.0141,14.023,14.0141,14.023,69717.0
2017-03-29 12:40:00,15.67,15.68,15.66,15.68,92040.0,14.023,14.0319,14.0141,14.0319,92040.0
2017-03-29 12:45:00,15.68,15.69,15.67,15.67,88767.0,14.0319,14.0409,14.023,14.023,88767.0
2017-03-29 12:50:00,15.68,15.68,15.67,15.68,50538.0,14.0319,14.0319,14.023,14.0319,50538.0
2017-03-29 12:55:00,15.68,15.68,15.66,15.66,82680.0,14.0319,14.0319,14.0141,14.0141,82680.0
2017-03-29 13:00:00,15.66,15.67,15.66,15.67,76695.0,14.0141,14.023,14.0141,14.023,76695.0
2017-03-29 13:05:00,15.67,15.67,15.66,15.67,69510.0,14.023,14.023,14.0141,14.023,69510.0
2017-03-29 13:10:00,15.67,15.69,15.67,15.68,95670.0,14.023,14.0409,14.023,14.0319,95670.0
2017-03-29 13:15:00,15.68,15.7,15.68,15.69,70158.0,14.0319,14.0498,14.0319,14.0409,70158.0
2017-03-29 13:20:00,15.69,15.71,15.69,15.71,56169.0,14.0409,14.0588,14.0409,14.0588,56169.0
2017-03-29 13:25:00,15.71,15.72,15.7,15.71,80955.0,14.0588,14.0677,14.0498,14.0588,80955.0
2017-03-29 13:30:00,15.71,15.71,15.7,15.71,37566.0,14.0588,14.0588,14.0498,14.0588,37566.0
2017-03-29 13:35:00,15.71,15.71,15.7,15.71,72726.0,14.0588,14.0588,14.0498,14.0588,72726.0
2017-03-29 13:40:00,15.71,15.72,15.7,15.71,42189.0,14.0588,14.0677,14.0498,14.0588,42189.0
2017-03-29 13:45:00,15.71,15.72,15.71,15.71,21822.0,14.0588,14.0677,14.0588,14.0588,21822.0
2017-03-29 13:50:00,15.71,15.71,15.7,15.71,84408.0,14.0588,14.0588,14.0498,14.0588,84408.0
2017-03-29 13:55:00,15.71,15.71,15.71,15.71,85179.0,14.0588,14.0588,14.0588,14.0588,85179.0
2017-03-29 14:00:00,15.71,15.71,15.7,15.71,72258.0,14.0588,14.0588,14.0498,14.0588,72258.0
2017-03-29 14:05:00,15.7,15.71,15.7,15.7,65229.0,14.0498,14.0588,14.0498,14.0498,65229.0
2017-03-29 14:10:00,15.7,15.71,15.7,15.71,81855.0,14.0498,14.0588,14.0498,14.0588,81855.0
2017-03-29 14:15:00,15.7,15.71,15.7,15.71,53805.0,14.0498,14.0588,14.0498,14.0588,53805.0
2017-03-29 14:20:00,15.7,15.73,15.7,15.73,122499.0,14.0498,14.0767,14.0498,14.0767,122499.0
2017-03-29 14:25:00,15.72,15.74,15.72,15.74,61092.0,14.0677,14.0856,14.0677,14.0856,61092.0
2017-03-29 14:30:00,15.73,15.74,15.71,15.71,90369.0,14.0767,14.0856,14.0588,14.0588,90369.0
2017-03-29 14:35:00,15.72,15.72,15.71,15.72,70431.0,14.0677,14.0677,14.0588,14.0677,70431.0
2017-03-29 14:40:00,15.72,15.72,15.7,15.71,68841.0,14.0677,14.0677,14.0498,14.0588,68841.0
2017-03-29 14:45:00,15.71,15.71,15.7,15.7,58089.0,14.0588,14.0588,14.0498,14.0498,58089.0
2017-03-29 14:50:00,15.7,15.71,15.7,15.71,71130.0,14.0498,14.0588,14.0498,14.0588,71130.0
2017-03-29 14:55:00,15.71,15.73,15.71,15.72,67083.0,14.0588,14.0767,14.0588,14.0677,67083.0
2017-03-29 15:00:00,15.72,15.72,15.71,15.71,51312.0,14.0677,14.0677,14.0588,14.0588,51312.0
2017-03-29 15:05:00,15.71,15.73,15.71,15.73,77898.0,14.0588,14.0767,14.0588,14.0767,77898.0
2017-03-29 15:10:00,15.73,15.73,15.71,15.71,68382.0,14.0767,14.0767,14.0588,14.0588,68382.0
2017-03-29 15:15:00,15.72,15.72,15.71,15.71,66894.0,14.0677,14.0677,14.0588,14.0588,66894.0
2017-03-29 15:20:00,15.71,15.72,15.71,15.71,71862.0,14.0588,14.0677,14.0588,14.0588,71862.0
2017-03-29 15:25:00,15.71,15.73,15.71,15.72,83607.0,14.0588,14.0767,14.0588,14.0677,83607.0
2017-03-29 15:30:00,15.72,15.72,15.71,15.72,136419.0,14.0677,14.0677,14.0588,14.0677,136419.0
2017-03-29 15:35:00,15.72,15.73,15.72,15.73,96990.0,14.0677,14.0767,14.0677,14.0767,96990.0
2017-03-29 15:40:00,15.73,15.73,15.71,15.72,126381.0,14.0767,14.0767,14.0588,14.0677,126381.0
2017-03-29 15:45:00,15.72,15.72,15.71,15.71,145332.0,14.0677,14.0677,14.0588,14.0588,145332.0
2017-03-29 15:50:00,15.72,15.73,15.71,15.72,273660.0,14.0677,14.0767,14.0588,14.0677,273660.0
2017-03-29 15:55:00,15.73,15.76,15.72,15.76,1130688.0,14.0767,14.1035,14.0677,14.1035,1130688.0
2017-03-30 09:30:00,15.75,15.82,15.74,15.79,135807.0,14.0946,14.1572,14.0856,14.1304,135807.0
2017-03-30 09:35:00,15.8,15.82,15.78,15.79,238560.0,14.1393,14.1572,14.1214,14.1304,238560.0
2017-03-30 09:40:00,15.79,15.81,15.76,15.79,68097.0,14.1304,14.1483,14.1035,14.1304,68097.0
2017-03-30 09:45:00,15.8,15.83,15.79,15.83,77601.0,14.1393,14.1662,14.1304,14.1662,77601.0
2017-03-30 09:50:00,15.83,15.85,15.8,15.8,133461.0,14.1662,14.1841,14.1393,14.1393,133461.0
2017-03-30 09:55:00,15.8,15.86,15.79,15.86,157077.0,14.1393,14.193,14.1304,14.193,157077.0
2017-03-30 10:00:00,15.86,15.87,15.84,15.86,126252.0,14.193,14.202,14.1751,14.193,126252.0
2017-03-30 10:05:00,15.86,15.86,15.81,15.82,111591.0,14.193,14.193,14.1483,14.1572,111591.0
2017-03-30 10:10:00,15.81,15.83,15.8,15.82,116637.0,14.1483,14.1662,14.1393,14.1572,116637.0
2017-03-30 10:15:00,15.82,15.86,15.82,15.86,107535.0,14.1572,14.193,14.1572,14.193,107535.0
2017-03-30 10:20:00,15.86,15.86,15.81,15.83,96531.0,14.193,14.193,14.1483,14.1662,96531.0
2017-03-30 10:25:00,15.83,15.83,15.82,15.82,59652.0,14.1662,14.1662,14.1572,14.1572,59652.0
2017-03-30 10:30:00,15.82,15.82,15.8,15.82,93261.0,14.1572,14.1572,14.1393,14.1572,93261.0
2017-03-30 10:35:00,15.82,15.85,15.82,15.83,103431.0,14.1572,14.1841,14.1572,14.1662,103431.0
2017-03-30 10:40:00,15.84,15.86,15.84,15.85,79767.0,14.1751,14.193,14.1751,14.1841,79767.0
2017-03-30 10:45:00,15.85,15.85,15.84,15.84,51726.0,14.1841,14.1841,14.1751,14.1751,51726.0
2017-03-30 10:50:00,15.84,15.85,15.83,15.85,63285.0,14.1751,14.1841,14.1662,14.1841,63285.0
2017-03-30 10:55:00,15.85,15.87,15.84,15.87,75450.0,14.1841,14.202,14.1751,14.202,75450.0
2017-03-30 11:00:00,15.86,15.88,15.86,15.86,88572.0,14.193,14.2109,14.193,14.193,88572.0
2017-03-30 11:05:00,15.86,15.9,15.86,15.89,157380.0,14.193,14.2288,14.193,14.2199,157380.0
2017-03-30 11:10:00,15.89,15.89,15.87,15.87,68442.0,14.2199,14.2199,14.202,14.202,68442.0
2017-03-30 11:15:00,15.86,15.89,15.86,15.89,78720.0,14.193,14.2199,14.193,14.2199,78720.0
2017-03-30 11:20:00,15.89,15.89,15.86,15.86,143208.0,14.2199,14.2199,14.193,14.193,143208.0
2017-03-30 11:25:00,15.86,15.88,15.86,15.88,66999.0,14.193,14.2109,14.193,14.2109,66999.0
2017-03-30 11:30:00,15.88,15.89,15.86,15.86,72063.0,14.2109,14.2199,14.193,14.193,72063.0
2017-03-30 11:35:00,15.86,15.87,15.84,15.84,142782.0,14.193,14.202,14.1751,14.1751,142782.0
2017-03-30 11:40:00,15.84,15.85,15.83,15.84,85212.0,14.1751,14.1841,14.1662,14.1751,85212.0
2017-03-30 11:45:00,15.83,15.84,15.82,15.83,52407.0,14.1662,14.1751,14.1572,14.1662,52407.0
2017-03-30 11:50:00,15.83,15.84,15.83,15.83,114441.0,14.1662,14.1751,14.1662,14.1662,114441.0
2017-03-30 11:55:00,15.83,15.84,15.82,15.82,98157.0,14.1662,14.1751,14.1572,14.1572,98157.0
2017-03-30 12:00:00,15.82,15.82,15.8,15.8,85464.0,14.1572,14.1572,14.1393,14.1393,85464.0
2017-03-30 12:05:00,15.81,15.82,15.81,15.82,90294.0,14.1483,14.1572,14.1483,14.1572,90294.0
2017-03-30 12:10:00,15.82,15.84,15.82,15.83,153861.0,14.1572,14.1751,14.1572,14.1662,153861.0
2017-03-30 12:15:00,15.83,15.85,15.83,15.85,49077.0,14.1662,14.1841,14.1662,14.1841,49077.0
2017-03-30 12:20:00,15.85,15.85,15.83,15.83,55554.0,14.1841,14.1841,14.1662,14.1662,55554.0
2017-03-30 12:25:00,15.83,15.84,15.83,15.84,46980.0,14.1662,14.1751,14.1662,14.1751,46980.0
2017-03-30 12:30:00,15.84,15.84,15.83,15.83,132483.0,14.1751,14.1751,14.1662,14.1662,132483.0
2017-03-30 12:35:00,15.83,15.83,15.78,15.79,85251.0,14.1662,14.1662,14.1214,14.1304,85251.0
2017-03-30 12:40:00,15.79,15.8,15.78,15.79,53961.0,14.1304,14.1393,14.1214,14.1304,53961.0
2017-03-30 12:45:00,15.79,15.8,15.78,15.79,47484.0,14.1304,14.1393,14.1214,14.1304,47484.0
2017-03-30 12:50:00,15.79,15.79,15.78,15.79,61632.0,14.1304,14.1304,14.1214,14.1304,61632.0
2017-03-30 12:55:00,15.79,15.79,15.77,15.77,39759.0,14.1304,14.1304,14.1125,14.1125,39759.0
2017-03-30 13:00:00,15.77,15.78,15.76,15.78,74580.0,14.1125,14.1214,14.1035,14.1214,74580.0
2017-03-30 13:05:00,15.78,15.79,15.78,15.79,32694.0,14.1214,14.1304,14.1214,14.1304,32694.0
2017-03-30 13:10:00,15.79,15.8,15.79,15.8,73869.0,14.1304,14.1393,14.1304,14.1393,73869.0
2017-03-30 13:15:00,15.8,15.8,15.79,15.8,33840.0,14.1393,14.1393,14.1304,14.1393,33840.0
2017-03-30 13:20:00,15.8,15.81,15.79,15.81,104919.0,14.1393,14.1483,14.1304,14.1483,104919.0
2017-03-30 13:25:00,15.81,15.82,15.8,15.8,39264.0,14.1483,14.1572,14.1393,14.1393,39264.0
2017-03-30 13:30:00,15.8,15.81,15.8,15.81,58455.0,14.1393,14.1483,14.1393,14.1483,58455.0
2017-03-30 13:35:00,15.81,15.82,15.8,15.81,68829.0,14.1483,14.1572,14.1393,14.1483,68829.0
2017-03-30 13:40:00,15.81,15.81,15.8,15.8,340326.0,14.1483,14.1483,14.1393,14.1393,340326.0
2017-03-30 13:45:00,15.8,15.81,15.8,15.81,94746.0,14.1393,14.1483,14.1393,14.1483,94746.0
2017-03-30 13:50:00,15.81,15.82,15.8,15.81,63105.0,14.1483,14.1572,14.1393,14.1483,63105.0
2017-03-30 13:55:00,15.81,15.81,15.8,15.81,56283.0,14.1483,14.1483,14.1393,14.1483,56283.0
2017-03-30 14:00:00,15.81,15.81,15.8,15.8,47292.0,14.1483,14.1483,14.1393,14.1393,47292.0
2017-03-30 14:05:00,15.8,15.8,15.78,15.79,68226.0,14.1393,14.1393,14.1214,14.1304,68226.0
2017-03-30 14:10:00,15.79,15.79,15.78,15.78,49062.0,14.1304,14.1304,14.1214,14.1214,49062.0
2017-03-30 14:15:00,15.78,15.8,15.78,15.79,57171.0,14.1214,14.1393,14.1214,14.1304,57171.0
2017-03-30 14:20:00,15.79,15.8,15.79,15.79,62418.0,14.1304,14.1393,14.1304,14.1304,62418.0
2017-03-30 14:25:00,15.79,15.8,15.79,15.79,104526.0,14.1304,14.1393,14.1304,14.1304,104526.0
2017-03-30 14:30:00,15.79,15.8,15.79,15.8,99315.0,14.1304,14.1393,14.1304,14.1393,99315.0
2017-03-30 14:35:00,15.8,15.8,15.79,15.79,98133.0,14.1393,14.1393,14.1304,14.1304,98133.0
2017-03-30 14:40:00,15.79,15.8,15.76,15.76,243744.0,14.1304,14.1393,14.1035,14.1035,243744.0
2017-03-30 14:45:00,15.76,15.77,15.76,15.77,63384.0,14.1035,14.1125,14.1035,14.1125,63384.0
2017-03-30 14:50:00,15.77,15.78,15.75,15.76,114129.0,14.1125,14.1214,14.0946,14.1035,114129.0
2017-03-30 14:55:00,15.76,15.76,15.74,15.75,199269.0,14.1035,14.1035,14.0856,14.0946,199269.0
2017-03-30 15:00:00,15.75,15.76,15.74,15.76,124941.0,14.0946,14.1035,14.0856,14.1035,124941.0
2017-03-30 15:05:00,15.76,15.76,15.75,15.75,91863.0,14.1035,14.1035,14.0946,14.0946,91863.0
2017-03-30 15:10:00,15.75,15.76,15.75,15.75,141048.0,14.0946,14.1035,14.0946,14.0946,141048.0
2017-03-30 15:15:00,15.75,15.75,15.75,15.75,67395.0,14.0946,14.0946,14.0946,14.0946,67395.0
2017-03-30 15:20:00,15.75,15.76,15.75,15.76,124401.0,14.0946,14.1035,14.0946,14.1035,124401.0
2017-03-30 15:25:00,15.76,15.77,15.76,15.77,89025.0,14.1035,14.1125,14.1035,14.1125,89025.0
2017-03-30 15:30:00,15.76,15.78,15.76,15.77,154071.0,14.1035,14.1214,14.1035,14.1125,154071.0
2017-03-30 15:35:00,15.77,15.78,15.76,15.78,136389.0,14.1125,14.1214,14.1035,14.1214,136389.0
2017-03-30 15:40:00,15.78,15.78,15.76,15.77,276951.0,14.1214,14.1214,14.1035,14.1125,276951.0
2017-03-30 15:45:00,15.77,15.77,15.75,15.76,294927.0,14.1125,14.1125,14.0946,14.1035,294927.0
2017-03-30 15:50:00,15.76,15.76,15.75,15.75,696546.0,14.1035,14.1035,14.0946,14.0946,696546.0
2017-03-30 15:55:00,15.75,15.78,15.75,15.78,1579872.0,14.0946,14.1214,14.0946,14.1214,1579872.0
2017-03-31 09:30:00,15.7,15.83,15.64,15.67,256173.0,14.0498,14.1662,13.9962,14.023,256173.0
2017-03-31 09:35:00,15.66,15.72,15.66,15.7,81087.0,14.0141,14.0677,14.0141,14.0498,81087.0
2017-03-31 09:40:00,15.7,15.73,15.69,15.71,81957.0,14.0498,14.0767,14.0409,14.0588,81957.0
2017-03-31 09:45:00,15.7,15.75,15.7,15.71,79872.0,14.0498,14.0946,14.0498,14.0588,79872.0
2017-03-31 09:50:00,15.71,15.73,15.7,15.71,212082.0,14.0588,14.0767,14.0498,14.0588,212082.0
2017-03-31 09:55:00,15.71,15.71,15.68,15.68,130095.0,14.0588,14.0588,14.0319,14.0319,130095.0
2017-03-31 10:00:00,15.68,15.7,15.67,15.68,102975.0,14.0319,14.0498,14.023,14.0319,102975.0
2017-03-31 10:05:00,15.68,15.71,15.68,15.69,101832.0,14.0319,14.0588,14.0319,14.0409,101832.0
2017-03-31 10:10:00,15.69,15.69,15.66,15.67,391998.0,14.0409,14.0409,14.0141,14.023,391998.0
2017-03-31 10:15:00,15.66,15.67,15.65,15.66,273492.0,14.0141,14.023,14.0051,14.0141,273492.0
2017-03-31 10:20:00,15.66,15.66,15.62,15.63,298302.0,14.0141,14.0141,13.9783,13.9872,298302.0
2017-03-31 10:25:00,15.63,15.64,15.61,15.62,125970.0,13.9872,13.9962,13.9693,13.9783,125970.0
2017-03-31 10:30:00,15.62,15.65,15.62,15.65,113337.0,13.9783,14.0051,13.9783,14.0051,113337.0
2017-03-31 10:35:00,15.65,15.68,15.65,15.66,144378.0,14.0051,14.0319,14.0051,14.0141,144378.0
2017-03-31 10:40:00,15.66,15.67,15.64,15.65,91188.0,14.0141,14.023,13.9962,14.0051,91188.0
2017-03-31 10:45:00,15.65,15.67,15.64,15.66,76380.0,14.0051,14.023,13.9962,14.0141,76380.0
2017-03-31 10:50:00,15.67,15.67,15.64,15.66,90921.0,14.023,14.023,13.9962,14.0141,90921.0
2017-03-31 10:55:00,15.66,15.66,15.63,15.63,145884.0,14.0141,14.0141,13.9872,13.9872,145884.0
2017-03-31 11:00:00,15.63,15.65,15.63,15.63,124377.0,13.9872,14.0051,13.9872,13.9872,124377.0
2017-03-31 11:05:00,15.63,15.64,15.61,15.63,148620.0,13.9872,13.9962,13.9693,13.9872,148620.0
2017-03-31 11:10:00,15.62,15.63,15.61,15.61,132618.0,13.9783,13.9872,13.9693,13.9693,132618.0
2017-03-31 11:15:00,15.61,15.61,15.59,15.6,165369.0,13.9693,13.9693,13.9514,13.9604,165369.0
2017-03-31 11:20:00,15.6,15.62,15.59,15.62,96801.0,13.9604,13.9783,13.9514,13.9783,96801.0
2017-03-31 11:25:00,15.62,15.63,15.62,15.63,71823.0,13.9783,13.9872,13.9783,13.9872,71823.0
2017-03-31 11:30:00,15.63,15.64,15.61,15.63,111606.0,13.9872,13.9962,13.9693,13.9872,111606.0
2017-03-31 11:35:00,15.63,15.65,15.63,15.64,78456.0,13.9872,14.0051,13.9872,13.9962,78456.0
2017-03-31 11:40:00,15.64,15.64,15.63,15.63,59052.0,13.9962,13.9962,13.9872,13.9872,59052.0
2017-03-31 11:45:00,15.63,15.64,15.63,15.63,43386.0,13.9872,13.9962,13.9872,13.9872,43386.0
2017-03-31 11:50:00,15.63,15.64,15.6,15.61,113547.0,13.9872,13.9962,13.9604,13.9693,113547.0
2017-03-31 11:55:00,15.61,15.61,15.59,15.6,61548.0,13.9693,13.9693,13.9514,13.9604,61548.0
2017-03-31 12:00:00,15.6,15.62,15.59,15.62,60765.0,13.9604,13.9783,13.9514,13.9783,60765.0
2017-03-31 12:05:00,15.62,15.63,15.61,15.62,92466.0,13.9783,13.9872,13.9693,13.9783,92466.0
2017-03-31 12:10:00,15.62,15.63,15.62,15.62,61488.0,13.9783,13.9872,13.9783,13.9783,61488.0
2017-03-31 12:15:00,15.62,15.63,15.61,15.62,63972.0,13.9783,13.9872,13.9693,13.9783,63972.0
2017-03-31 12:20:00,15.62,15.64,15.62,15.63,122715.0,13.9783,13.9962,13.9783,13.9872,122715.0
2017-03-31 12:25:00,15.63,15.65,15.63,15.65,158250.0,13.9872,14.0051,13.9872,14.0051,158250.0
2017-03-31 12:30:00,15.64,15.65,15.63,15.64,73743.0,13.9962,14.0051,13.9872,13.9962,73743.0
2017-03-31 12:35:00,15.64,15.64,15.63,15.64,55461.0,13.9962,13.9962,13.9872,13.9962,55461.0
2017-03-31 12:40:00,15.64,15.64,15.63,15.63,52608.0,13.9962,13.9962,13.9872,13.9872,52608.0
2017-03-31 12:45:00,15.63,15.64,15.62,15.63,45399.0,13.9872,13.9962,13.9783,13.9872,45399.0
2017-03-31 12:50:00,15.63,15.64,15.63,15.63,53490.0,13.9872,13.9962,13.9872,13.9872,53490.0
2017-03-31 12:55:00,15.63,15.64,15.62,15.63,41130.0,13.9872,13.9962,13.9783,13.9872,41130.0
2017-03-31 13:00:00,15.63,15.64,15.63,15.63,66375.0,13.9872,13.9962,13.9872,13.9872,66375.0
2017-03-31 13:05:00,15.63,15.64,15.63,15.64,50076.0,13.9872,13.9962,13.9872,13.9962,50076.0
2017-03-31 13:10:00,15.64,15.65,15.64,15.65,41331.0,13.9962,14.0051,13.9962,14.0051,41331.0
2017-03-31 13:15:00,15.65,15.66,15.64,15.66,71928.0,14.0051,14.0141,13.9962,14.0141,71928.0
2017-03-31 13:20:00,15.65,15.67,15.65,15.66,46593.0,14.0051,14.023,14.0051,14.0141,46593.0
2017-03-31 13:25:00,15.66,15.68,15.66,15.67,48663.0,14.0141,14.0319,14.0141,14.023,48663.0
2017-03-31 13:30:00,15.67,15.68,15.66,15.66,66657.0,14.023,14.0319,14.0141,14.0141,66657.0
2017-03-31 13:35:00,15.67,15.67,15.65,15.66,59604.0,14.023,14.023,14.0051,14.0141,59604.0
2017-03-31 13:40:00,15.66,15.66,15.64,15.64,53700.0,14.0141,14.0141,13.9962,13.9962,53700.0
2017-03-31 13:45:00,15.64,15.65,15.63,15.63,170790.0,13.9962,14.0051,13.9872,13.9872,170790.0
2017-03-31 13:50:00,15.63,15.64,15.62,15.63,95385.0,13.9872,13.9962,13.9783,13.9872,95385.0
2017-03-31 13:55:00,15.63,15.63,15.59,15.59,212679.0,13.9872,13.9872,13.9514,13.9514,212679.0
2017-03-31 14:00:00,15.59,15.6,15.57,15.58,221979.0,13.9514,13.9604,13.9335,13.9425,221979.0
2017-03-31 14:05:00,15.58,15.6,15.58,15.6,109107.0,13.9425,13.9604,13.9425,13.9604,109107.0
2017-03-31 14:10:00,15.6,15.6,15.56,15.57,232599.0,13.9604,13.9604,13.9246,13.9335,232599.0
2017-03-31 14:15:00,15.57,15.58,15.56,15.58,106437.0,13.9335,13.9425,13.9246,13.9425,106437.0
2017-03-31 14:20:00,15.57,15.61,15.57,15.6,88338.0,13.9335,13.9693,13.9335,13.9604,88338.0
2017-03-31 14:25:00,15.6,15.61,15.59,15.6,109179.0,13.9604,13.9693,13.9514,13.9604,109179.0
2017-03-31 14:30:00,15.6,15.61,15.59,15.6,87750.0,13.9604,13.9693,13.9514,13.9604,87750.0
2017-03-31 14:35:00,15.6,15.61,15.6,15.6,76674.0,13.9604,13.9693,13.9604,13.9604,76674.0
2017-03-31 14:40:00,15.6,15.62,15.59,15.6,97818.0,13.9604,13.9783,13.9514,13.9604,97818.0
2017-03-31 14:45:00,15.6,15.6,15.59,15.6,99822.0,13.9604,13.9604,13.9514,13.9604,99822.0
2017-03-31 14:50:00,15.6,15.6,15.58,15.58,193440.0,13.9604,13.9604,13.9425,13.9425,193440.0
2017-03-31 14:55:00,15.58,15.59,15.58,15.58,125187.0,13.9425,13.9514,13.9425,13.9425,125187.0
2017-03-31 15:00:00,15.58,15.61,15.58,15.6,134370.0,13.9425,13.9693,13.9425,13.9604,134370.0
2017-03-31 15:05:00,15.6,15.61,15.59,15.61,113385.0,13.9604,13.9693,13.9514,13.9693,113385.0
2017-03-31 15:10:00,15.61,15.62,15.6,15.61,95802.0,13.9693,13.9783,13.9604,13.9693,95802.0
2017-03-31 15:15:00,15.61,15.62,15.6,15.6,115923.0,13.9693,13.9783,13.9604,13.9604,115923.0
2017-03-31 15:20:00,15.6,15.6,15.59,15.6,107004.0,13.9604,13.9604,13.9514,13.9604,107004.0
2017-03-31 15:25:00,15.6,15.62,15.6,15.6,106896.0,13.9604,13.9783,13.9604,13.9604,106896.0
2017-03-31 15:30:00,15.6,15.62,15.59,15.61,181851.0,13.9604,13.9783,13.9514,13.9693,181851.0
2017-03-31 15:35:00,15.61,15.61,15.6,15.6,158859.0,13.9693,13.9693,13.9604,13.9604,158859.0
2017-03-31 15:40:00,15.6,15.61,15.58,15.58,346776.0,13.9604,13.9693,13.9425,13.9425,346776.0
2017-03-31 15:45:00,15.58,15.6,15.55,15.57,314076.0,13.9425,13.9604,13.9156,13.9335,314076.0
2017-03-31 15:50:00,15.57,15.57,15.53,15.54,1360860.0,13.9335,13.9335,13.8977,13.9067,1360860.0
2017-03-31 15:55:00,15.55,15.56,15.51,15.52,1855968.0,13.9156,13.9246,13.8798,13.8888,1855968.0
2017-04-03 09:30:00,15.55,15.65,15.52,15.65,271794.0,13.9156,14.0051,13.8888,14.0051,271794.0
2017-04-03 09:35:00,15.66,15.67,15.63,15.65,152280.0,14.0141,14.023,13.9872,14.0051,152280.0
2017-04-03 09:40:00,15.65,15.68,15.64,15.66,128673.0,14.0051,14.0319,13.9962,14.0141,128673.0
2017-04-03 09:45:00,15.67,15.68,15.65,15.65,153561.0,14.023,14.0319,14.0051,14.0051,153561.0
2017-04-03 09:50:00,15.65,15.67,15.63,15.66,199110.0,14.0051,14.023,13.9872,14.0141,199110.0
2017-04-03 09:55:00,15.67,15.67,15.62,15.63,263265.0,14.023,14.023,13.9783,13.9872,263265.0
2017-04-03 10:00:00,15.63,15.63,15.56,15.57,179142.0,13.9872,13.9872,13.9246,13.9335,179142.0
2017-04-03 10:05:00,15.57,15.57,15.53,15.56,208512.0,13.9335,13.9335,13.8977,13.9246,208512.0
2017-04-03 10:10:00,15.56,15.58,15.53,15.58,242277.0,13.9246,13.9425,13.8977,13.9425,242277.0
2017-04-03 10:15:00,15.58,15.59,15.56,15.59,136098.0,13.9425,13.9514,13.9246,13.9514,136098.0
2017-04-03 10:20:00,15.59,15.6,15.57,15.57,204123.0,13.9514,13.9604,13.9335,13.9335,204123.0
2017-04-03 10:25:00,15.57,15.59,15.57,15.59,199224.0,13.9335,13.9514,13.9335,13.9514,199224.0
2017-04-03 10:30:00,15.59,15.63,15.59,15.63,144762.0,13.9514,13.9872,13.9514,13.9872,144762.0
2017-04-03 10:35:00,15.63,15.63,15.6,15.62,97419.0,13.9872,13.9872,13.9604,13.9783,97419.0
2017-04-03 10:40:00,15.62,15.62,15.58,15.59,226200.0,13.9783,13.9783,13.9425,13.9514,226200.0
2017-04-03 10:45:00,15.59,15.6,15.58,15.59,80151.0,13.9514,13.9604,13.9425,13.9514,80151.0
2017-04-03 10:50:00,15.59,15.59,15.53,15.54,147732.0,13.9514,13.9514,13.8977,13.9067,147732.0
2017-04-03 10:55:00,15.54,15.54,15.49,15.49,148452.0,13.9067,13.9067,13.8619,13.8619,148452.0
2017-04-03 11:00:00,15.49,15.52,15.49,15.51,79338.0,13.8619,13.8888,13.8619,13.8798,79338.0
2017-04-03 11:05:00,15.51,15.51,15.46,15.47,120072.0,13.8798,13.8798,13.8351,13.844,120072.0
2017-04-03 11:10:00,15.47,15.48,15.47,15.48,75912.0,13.844,13.853,13.844,13.853,75912.0
2017-04-03 11:15:00,15.48,15.52,15.48,15.49,134205.0,13.853,13.8888,13.853,13.8619,134205.0
2017-04-03 11:20:00,15.49,15.51,15.48,15.51,131172.0,13.8619,13.8798,13.853,13.8798,131172.0
2017-04-03 11:25:00,15.51,15.51,15.48,15.5,76731.0,13.8798,13.8798,13.853,13.8709,76731.0
2017-04-03 11:30:00,15.49,15.51,15.49,15.5,84186.0,13.8619,13.8798,13.8619,13.8709,84186.0
2017-04-03 11:35:00,15.49,15.52,15.48,15.52,112281.0,13.8619,13.8888,13.853,13.8888,112281.0
2017-04-03 11:40:00,15.51,15.52,15.5,15.51,69966.0,13.8798,13.8888,13.8709,13.8798,69966.0
2017-04-03 11:45:00,15.51,15.51,15.47,15.47,120258.0,13.8798,13.8798,13.844,13.844,120258.0
2017-04-03 11:50:00,15.47,15.5,15.46,15.49,102036.0,13.844,13.8709,13.8351,13.8619,102036.0
2017-04-03 11:55:00,15.49,15.51,15.48,15.5,144933.0,13.8619,13.8798,13.853,13.8709,144933.0
2017-04-03 12:00:00,15.51,15.51,15.47,15.49,115560.0,13.8798,13.8798,13.844,13.8619,115560.0
2017-04-03 12:05:00,15.49,15.5,15.48,15.5,71370.0,13.8619,13.8709,13.853,13.8709,71370.0
2017-04-03 12:10:00,15.5,15.52,15.5,15.51,88161.0,13.8709,13.8888,13.8709,13.8798,88161.0
2017-04-03 12:15:00,15.51,15.54,15.51,15.54,86667.0,13.8798,13.9067,13.8798,13.9067,86667.0
2017-04-03 12:20:00,15.54,15.56,15.52,15.56,87954.0,13.9067,13.9246,13.8888,13.9246,87954.0
2017-04-03 12:25:00,15.56,15.58,15.55,15.57,92271.0,13.9246,13.9425,13.9156,13.9335,92271.0
2017-04-03 12:30:00,15.57,15.58,15.55,15.55,70497.0,13.9335,13.9425,13.9156,13.9156,70497.0
2017-04-03 12:35:00,15.55,15.56,15.54,15.55,46119.0,13.9156,13.9246,13.9067,13.9156,46119.0
2017-04-03 12:40:00,15.55,15.56,15.54,15.56,66816.0,13.9156,13.9246,13.9067,13.9246,66816.0
2017-04-03 12:45:00,15.56,15.56,15.54,15.55,34650.0,13.9246,13.9246,13.9067,13.9156,34650.0
2017-04-03 12:50:00,15.55,15.56,15.54,15.55,48681.0,13.9156,13.9246,13.9067,13.9156,48681.0
2017-04-03 12:55:00,15.55,15.56,15.54,15.55,37365.0,13.9156,13.9246,13.9067,13.9156,37365.0
2017-04-03 13:00:00,15.55,15.57,15.55,15.56,63294.0,13.9156,13.9335,13.9156,13.9246,63294.0
2017-04-03 13:05:00,15.56,15.58,15.56,15.57,88926.0,13.9246,13.9425,13.9246,13.9335,88926.0
2017-04-03 13:10:00,15.57,15.59,15.56,15.58,106089.0,13.9335,13.9514,13.9246,13.9425,106089.0
2017-04-03 13:15:00,15.58,15.59,15.58,15.58,75600.0,13.9425,13.9514,13.9425,13.9425,75600.0
2017-04-03 13:20:00,15.58,15.59,15.56,15.57,82656.0,13.9425,13.9514,13.9246,13.9335,82656.0
2017-04-03 13:25:00,15.57,15.57,15.56,15.56,66003.0,13.9335,13.9335,13.9246,13.9246,66003.0
2017-04-03 13:30:00,15.56,15.57,15.55,15.55,66087.0,13.9246,13.9335,13.9156,13.9156,66087.0
2017-04-03 13:35:00,15.55,15.56,15.53,15.54,213456.0,13.9156,13.9246,13.8977,13.9067,213456.0
2017-04-03 13:40:00,15.53,15.54,15.52,15.53,60243.0,13.8977,13.9067,13.8888,13.8977,60243.0
2017-04-03 13:45:00,15.53,15.55,15.52,15.54,74829.0,13.8977,13.9156,13.8888,13.9067,74829.0
2017-04-03 13:50:00,15.54,15.55,15.54,15.55,87129.0,13.9067,13.9156,13.9067,13.9156,87129.0
2017-04-03 13:55:00,15.55,15.56,15.54,15.54,205419.0,13.9156,13.9246,13.9067,13.9067,205419.0
2017-04-03 14:00:00,15.54,15.55,15.52,15.52,131274.0,13.9067,13.9156,13.8888,13.8888,131274.0
2017-04-03 14:05:00,15.52,15.52,15.51,15.52,85032.0,13.8888,13.8888,13.8798,13.8888,85032.0
2017-04-03 14:10:00,15.52,15.53,15.51,15.52,55656.0,13.8888,13.8977,13.8798,13.8888,55656.0
2017-04-03 14:15:00,15.52,15.52,15.49,15.49,102519.0,13.8888,13.8888,13.8619,13.8619,102519.0
2017-04-03 14:20:00,15.49,15.51,15.49,15.5,67719.0,13.8619,13.8798,13.8619,13.8709,67719.0
2017-04-03 14:25:00,15.51,15.52,15.5,15.51,71100.0,13.8798,13.8888,13.8709,13.8798,71100.0
2017-04-03 14:30:00,15.51,15.52,15.51,15.51,52539.0,13.8798,13.8888,13.8798,13.8798,52539.0
2017-04-03 14:35:00,15.51,15.53,15.51,15.52,89742.0,13.8798,13.8977,13.8798,13.8888,89742.0
2017-04-03 14:40:00,15.52,15.58,15.52,15.57,163878.0,13.8888,13.9425,13.8888,13.9335,163878.0
2017-04-03 14:45:00,15.57,15.58,15.57,15.58,138954.0,13.9335,13.9425,13.9335,13.9425,138954.0
2017-04-03 14:50:00,15.58,15.58,15.57,15.57,132747.0,13.9425,13.9425,13.9335,13.9335,132747.0
2017-04-03 14:55:00,15.57,15.58,15.57,15.58,87804.0,13.9335,13.9425,13.9335,13.9425,87804.0
2017-04-03 15:00:00,15.57,15.59,15.57,15.58,135207.0,13.9335,13.9514,13.9335,13.9425,135207.0
2017-04-03 15:05:00,15.58,15.58,15.57,15.58,94818.0,13.9425,13.9425,13.9335,13.9425,94818.0
2017-04-03 15:10:00,15.58,15.61,15.58,15.6,149919.0,13.9425,13.9693,13.9425,13.9604,149919.0
2017-04-03 15:15:00,15.6,15.61,15.58,15.59,111165.0,13.9604,13.9693,13.9425,13.9514,111165.0
2017-04-03 15:20:00,15.59,15.59,15.57,15.59,111744.0,13.9514,13.9514,13.9335,13.9514,111744.0
2017-04-03 15:25:00,15.58,15.58,15.56,15.57,221736.0,13.9425,13.9425,13.9246,13.9335,221736.0
2017-04-03 15:30:00,15.57,15.57,15.55,15.55,161106.0,13.9335,13.9335,13.9156,13.9156,161106.0
2017-04-03 15:35:00,15.55,15.56,15.54,15.55,150207.0,13.9156,13.9246,13.9067,13.9156,150207.0
2017-04-03 15:40:00,15.55,15.55,15.53,15.54,217338.0,13.9156,13.9156,13.8977,13.9067,217338.0
2017-04-03 15:45:00,15.54,15.55,15.53,15.54,244809.0,13.9067,13.9156,13.8977,13.9067,244809.0
2017-04-03 15:50:00,15.53,15.54,15.53,15.53,404094.0,13.8977,13.9067,13.8977,13.8977,404094.0
2017-04-03 15:55:00,15.53,15.55,15.53,15.53,760245.0,13.8977,13.9156,13.8977,13.8977,760245.0
2017-04-04 09:30:00,15.53,15.57,15.5,15.55,219576.0,13.8977,13.9335,13.8709,13.9156,219576.0
2017-04-04 09:35:00,15.55,15.57,15.53,15.54,125211.0,13.9156,13.9335,13.8977,13.9067,125211.0
2017-04-04 09:40:00,15.54,15.63,15.54,15.62,140523.0,13.9067,13.9872,13.9067,13.9783,140523.0
2017-04-04 09:45:00,15.62,15.65,15.62,15.63,81003.0,13.9783,14.0051,13.9783,13.9872,81003.0
2017-04-04 09:50:00,15.63,15.64,15.6,15.6,62868.0,13.9872,13.9962,13.9604,13.9604,62868.0
2017-04-04 09:55:00,15.6,15.65,15.6,15.64,90474.0,13.9604,14.0051,13.9604,13.9962,90474.0
2017-04-04 10:00:00,15.64,15.65,15.6,15.62,71511.0,13.9962,14.0051,13.9604,13.9783,71511.0
2017-04-04 10:05:00,15.62,15.62,15.58,15.59,82566.0,13.9783,13.9783,13.9425,13.9514,82566.0
2017-04-04 10:10:00,15.58,15.59,15.56,15.58,66999.0,13.9425,13.9514,13.9246,13.9425,66999.0
2017-04-04 10:15:00,15.58,15.61,15.58,15.6,80169.0,13.9425,13.9693,13.9425,13.9604,80169.0
2017-04-04 10:20:00,15.6,15.62,15.6,15.61,64650.0,13.9604,13.9783,13.9604,13.9693,64650.0
2017-04-04 10:25:00,15.61,15.63,15.61,15.61,91395.0,13.9693,13.9872,13.9693,13.9693,91395.0
2017-04-04 10:30:00,15.61,15.65,15.61,15.63,138453.0,13.9693,14.0051,13.9693,13.9872,138453.0
2017-04-04 10:35:00,15.63,15.67,15.63,15.63,283881.0,13.9872,14.023,13.9872,13.9872,283881.0
2017-04-04 10:40:00,15.63,15.64,15.6,15.6,101778.0,13.9872,13.9962,13.9604,13.9604,101778.0
2017-04-04 10:45:00,15.59,15.6,15.58,15.58,58467.0,13.9514,13.9604,13.9425,13.9425,58467.0
2017-04-04 10:50:00,15.58,15.6,15.58,15.6,51561.0,13.9425,13.9604,13.9425,13.9604,51561.0
2017-04-04 10:55:00,15.59,15.61,15.59,15.6,69504.0,13.9514,13.9693,13.9514,13.9604,69504.0
2017-04-04 11:00:00,15.6,15.65,15.6,15.64,66729.0,13.9604,14.0051,13.9604,13.9962,66729.0
2017-04-04 11:05:00,15.65,15.66,15.64,15.66,128325.0,14.0051,14.0141,13.9962,14.0141,128325.0
2017-04-04 11:10:00,15.66,15.66,15.65,15.65,29724.0,14.0141,14.0141,14.0051,14.0051,29724.0
2017-04-04 11:15:00,15.65,15.67,15.65,15.67,56352.0,14.0051,14.023,14.0051,14.023,56352.0
2017-04-04 11:20:00,15.67,15.68,15.66,15.67,64695.0,14.023,14.0319,14.0141,14.023,64695.0
2017-04-04 11:25:00,15.67,15.68,15.65,15.65,131481.0,14.023,14.0319,14.0051,14.0051,131481.0
2017-04-04 11:30:00,15.65,15.67,15.64,15.66,70092.0,14.0051,14.023,13.9962,14.0141,70092.0
2017-04-04 11:35:00,15.66,15.67,15.65,15.66,46815.0,14.0141,14.023,14.0051,14.0141,46815.0
2017-04-04 11:40:00,15.66,15.66,15.65,15.65,258981.0,14.0141,14.0141,14.0051,14.0051,258981.0
2017-04-04 11:45:00,15.65,15.69,15.65,15.69,75447.0,14.0051,14.0409,14.0051,14.0409,75447.0
2017-04-04 11:50:00,15.69,15.69,15.67,15.68,105864.0,14.0409,14.0409,14.023,14.0319,105864.0
2017-04-04 11:55:00,15.67,15.68,15.66,15.66,56655.0,14.023,14.0319,14.0141,14.0141,56655.0
2017-04-04 12:00:00,15.66,15.66,15.64,15.66,43338.0,14.0141,14.0141,13.9962,14.0141,43338.0
2017-04-04 12:05:00,15.66,15.67,15.66,15.66,61863.0,14.0141,14.023,14.0141,14.0141,61863.0
2017-04-04 12:10:00,15.67,15.68,15.66,15.68,193935.0,14.023,14.0319,14.0141,14.0319,193935.0
2017-04-04 12:15:00,15.68,15.69,15.67,15.68,83925.0,14.0319,14.0409,14.023,14.0319,83925.0
2017-04-04 12:20:00,15.68,15.68,15.66,15.66,58377.0,14.0319,14.0319,14.0141,14.0141,58377.0
2017-04-04 12:25:00,15.66,15.66,15.65,15.66,39894.0,14.0141,14.0141,14.0051,14.0141,39894.0
2017-04-04 12:30:00,15.66,15.66,15.65,15.66,30747.0,14.0141,14.0141,14.0051,14.0141,30747.0
2017-04-04 12:35:00,15.66,15.67,15.66,15.66,31173.0,14.0141,14.023,14.0141,14.0141,31173.0
2017-04-04 12:40:00,15.66,15.67,15.65,15.67,43179.0,14.0141,14.023,14.0051,14.023,43179.0
2017-04-04 12:45:00,15.67,15.67,15.65,15.66,42849.0,14.023,14.023,14.0051,14.0141,42849.0
2017-04-04 12:50:00,15.66,15.66,15.65,15.65,17484.0,14.0141,14.0141,14.0051,14.0051,17484.0
2017-04-04 12:55:00,15.65,15.65,15.64,15.64,38730.0,14.0051,14.0051,13.9962,13.9962,38730.0
2017-04-04 13:00:00,15.64,15.65,15.63,15.64,50544.0,13.9962,14.0051,13.9872,13.9962,50544.0
2017-04-04 13:05:00,15.65,15.65,15.63,15.64,57147.0,14.0051,14.0051,13.9872,13.9962,57147.0
2017-04-04 13:10:00,15.64,15.66,15.64,15.66,43770.0,13.9962,14.0141,13.9962,14.0141,43770.0
2017-04-04 13:15:00,15.66,15.68,15.66,15.68,76197.0,14.0141,14.0319,14.0141,14.0319,76197.0
2017-04-04 13:20:00,15.67,15.69,15.67,15.68,55737.0,14.023,14.0409,14.023,14.0319,55737.0
2017-04-04 13:25:00,15.69,15.69,15.68,15.68,29850.0,14.0409,14.0409,14.0319,14.0319,29850.0
2017-04-04 13:30:00,15.69,15.7,15.68,15.69,70719.0,14.0409,14.0498,14.0319,14.0409,70719.0
2017-04-04 13:35:00,15.69,15.7,15.69,15.7,29493.0,14.0409,14.0498,14.0409,14.0498,29493.0
2017-04-04 13:40:00,15.7,15.7,15.68,15.69,34332.0,14.0498,14.0498,14.0319,14.0409,34332.0
2017-04-04 13:45:00,15.69,15.69,15.67,15.67,22419.0,14.0409,14.0409,14.023,14.023,22419.0
2017-04-04 13:50:00,15.68,15.68,15.66,15.68,71937.0,14.0319,14.0319,14.0141,14.0319,71937.0
2017-04-04 13:55:00,15.67,15.69,15.67,15.69,34926.0,14.023,14.0409,14.023,14.0409,34926.0
2017-04-04 14:00:00,15.69,15.7,15.69,15.7,39669.0,14.0409,14.0498,14.0409,14.0498,39669.0
2017-04-04 14:05:00,15.7,15.7,15.69,15.7,47580.0,14.0498,14.0498,14.0409,14.0498,47580.0
2017-04-04 14:10:00,15.7,15.7,15.68,15.69,31908.0,14.0498,14.0498,14.0319,14.0409,31908.0
2017-04-04 14:15:00,15.69,15.7,15.69,15.69,42723.0,14.0409,14.0498,14.0409,14.0409,42723.0
2017-04-04 14:20:00,15.69,15.69,15.68,15.68,63831.0,14.0409,14.0409,14.0319,14.0319,63831.0
2017-04-04 14:25:00,15.68,15.69,15.67,15.68,87981.0,14.0319,14.0409,14.023,14.0319,87981.0
2017-04-04 14:30:00,15.68,15.7,15.68,15.69,59838.0,14.0319,14.0498,14.0319,14.0409,59838.0
2017-04-04 14:35:00,15.69,15.69,15.68,15.69,43728.0,14.0409,14.0409,14.0319,14.0409,43728.0
2017-04-04 14:40:00,15.69,15.7,15.68,15.7,105858.0,14.0409,14.0498,14.0319,14.0498,105858.0
2017-04-04 14:45:00,15.69,15.7,15.68,15.69,94305.0,14.0409,14.0498,14.0319,14.0409,94305.0
2017-04-04 14:50:00,15.69,15.69,15.68,15.68,98163.0,14.0409,14.0409,14.0319,14.0319,98163.0
2017-04-04 14:55:00,15.68,15.68,15.67,15.67,77436.0,14.0319,14.0319,14.023,14.023,77436.0
2017-04-04 15:00:00,15.67,15.7,15.67,15.7,122871.0,14.023,14.0498,14.023,14.0498,122871.0
2017-04-04 15:05:00,15.7,15.71,15.69,15.69,65814.0,14.0498,14.0588,14.0409,14.0409,65814.0
2017-04-04 15:10:00,15.69,15.71,15.69,15.7,95673.0,14.0409,14.0588,14.0409,14.0498,95673.0
2017-04-04 15:15:00,15.7,15.71,15.68,15.7,99627.0,14.0498,14.0588,14.0319,14.0498,99627.0
2017-04-04 15:20:00,15.7,15.71,15.69,15.7,107001.0,14.0498,14.0588,14.0409,14.0498,107001.0
2017-04-04 15:25:00,15.7,15.72,15.7,15.71,122136.0,14.0498,14.0677,14.0498,14.0588,122136.0
2017-04-04 15:30:00,15.71,15.74,15.71,15.73,143235.0,14.0588,14.0856,14.0588,14.0767,143235.0
2017-04-04 15:35:00,15.73,15.76,15.73,15.76,253620.0,14.0767,14.1035,14.0767,14.1035,253620.0
2017-04-04 15:40:00,15.75,15.76,15.74,15.76,156555.0,14.0946,14.1035,14.0856,14.1035,156555.0
2017-04-04 15:45:00,15.76,15.77,15.74,15.77,357813.0,14.1035,14.1125,14.0856,14.1125,357813.0
2017-04-04 15:50:00,15.77,15.77,15.75,15.77,475848.0,14.1125,14.1125,14.0946,14.1125,475848.0
2017-04-04 15:55:00,15.77,15.77,15.76,15.76,807615.0,14.1125,14.1125,14.1035,14.1035,807615.0
2017-04-05 09:30:00,15.83,15.94,15.82,15.91,271764.0,14.1662,14.2646,14.1572,14.2378,271764.0
2017-04-05 09:35:00,15.9,15.95,15.9,15.94,131853.0,14.2288,14.2736,14.2288,14.2646,131853.0
2017-04-05 09:40:00,15.94,16.0,15.93,15.99,360417.0,14.2646,14.3183,14.2557,14.3094,360417.0
2017-04-05 09:45:00,15.99,16.06,15.98,16.02,254382.0,14.3094,14.372,14.3004,14.3362,254382.0
2017-04-05 09:50:00,16.02,16.04,16.01,16.03,191568.0,14.3362,14.3541,14.3273,14.3452,191568.0
2017-04-05 09:55:00,16.03,16.05,16.0,16.02,761883.0,14.3452,14.3631,14.3183,14.3362,761883.0
2017-04-05 10:00:00,16.02,16.02,15.96,15.98,214803.0,14.3362,14.3362,14.2825,14.3004,214803.0
2017-04-05 10:05:00,15.98,15.99,15.95,15.96,231630.0,14.3004,14.3094,14.2736,14.2825,231630.0
2017-04-05 10:10:00,15.96,15.96,15.93,15.93,198894.0,14.2825,14.2825,14.2557,14.2557,198894.0
2017-04-05 10:15:00,15.93,15.96,15.91,15.92,191436.0,14.2557,14.2825,14.2378,14.2467,191436.0
2017-04-05 10:20:00,15.92,15.94,15.89,15.91,238299.0,14.2467,14.2646,14.2199,14.2378,238299.0
2017-04-05 10:25:00,15.91,15.92,15.91,15.91,104229.0,14.2378,14.2467,14.2378,14.2378,104229.0
2017-04-05 10:30:00,15.91,15.92,15.87,15.87,236361.0,14.2378,14.2467,14.202,14.202,236361.0
2017-04-05 10:35:00,15.87,15.88,15.85,15.87,201285.0,14.202,14.2109,14.1841,14.202,201285.0
2017-04-05 10:40:00,15.87,15.89,15.87,15.89,128217.0,14.202,14.2199,14.202,14.2199,128217.0
2017-04-05 10:45:00,15.89,15.9,15.85,15.86,181410.0,14.2199,14.2288,14.1841,14.193,181410.0
2017-04-05 10:50:00,15.87,15.87,15.84,15.86,109317.0,14.202,14.202,14.1751,14.193,109317.0
2017-04-05 10:55:00,15.86,15.88,15.86,15.87,56652.0,14.193,14.2109,14.193,14.202,56652.0
2017-04-05 11:00:00,15.87,15.88,15.86,15.86,134994.0,14.202,14.2109,14.193,14.193,134994.0
2017-04-05 11:05:00,15.86,15.86,15.84,15.85,127941.0,14.193,14.193,14.1751,14.1841,127941.0
2017-04-05 11:10:00,15.84,15.85,15.83,15.84,106524.0,14.1751,14.1841,14.1662,14.1751,106524.0
2017-04-05 11:15:00,15.84,15.86,15.84,15.84,153045.0,14.1751,14.193,14.1751,14.1751,153045.0
2017-04-05 11:20:00,15.84,15.85,15.83,15.83,226584.0,14.1751,14.1841,14.1662,14.1662,226584.0
2017-04-05 11:25:00,15.83,15.84,15.81,15.82,131445.0,14.1662,14.1751,14.1483,14.1572,131445.0
2017-04-05 11:30:00,15.82,15.87,15.82,15.85,125862.0,14.1572,14.202,14.1572,14.1841,125862.0
2017-04-05 11:35:00,15.85,15.87,15.85,15.87,87825.0,14.1841,14.202,14.1841,14.202,87825.0
2017-04-05 11:40:00,15.87,15.9,15.87,15.89,109008.0,14.202,14.2288,14.202,14.2199,109008.0
2017-04-05 11:45:00,15.88,15.89,15.86,15.87,54681.0,14.2109,14.2199,14.193,14.202,54681.0
2017-04-05 11:50:00,15.87,15.88,15.86,15.87,41601.0,14.202,14.2109,14.193,14.202,41601.0
2017-04-05 11:55:00,15.87,15.88,15.86,15.86,71262.0,14.202,14.2109,14.193,14.193,71262.0
2017-04-05 12:00:00,15.86,15.86,15.84,15.85,76344.0,14.193,14.193,14.1751,14.1841,76344.0
2017-04-05 12:05:00,15.85,15.87,15.84,15.85,75315.0,14.1841,14.202,14.1751,14.1841,75315.0
2017-04-05 12:10:00,15.85,15.86,15.85,15.85,46776.0,14.1841,14.193,14.1841,14.1841,46776.0
2017-04-05 12:15:00,15.85,15.85,15.84,15.84,46068.0,14.1841,14.1841,14.1751,14.1751,46068.0
2017-04-05 12:20:00,15.84,15.86,15.84,15.85,62700.0,14.1751,14.193,14.1751,14.1841,62700.0
2017-04-05 12:25:00,15.86,15.87,15.86,15.86,42675.0,14.193,14.202,14.193,14.193,42675.0
2017-04-05 12:30:00,15.86,15.87,15.85,15.87,38121.0,14.193,14.202,14.1841,14.202,38121.0
2017-04-05 12:35:00,15.87,15.87,15.86,15.87,51201.0,14.202,14.202,14.193,14.202,51201.0
2017-04-05 12:40:00,15.87,15.87,15.86,15.87,71472.0,14.202,14.202,14.193,14.202,71472.0
2017-04-05 12:45:00,15.87,15.88,15.87,15.87,47457.0,14.202,14.2109,14.202,14.202,47457.0
2017-04-05 12:50:00,15.88,15.89,15.87,15.88,44079.0,14.2109,14.2199,14.202,14.2109,44079.0
2017-04-05 12:55:00,15.88,15.88,15.87,15.88,42387.0,14.2109,14.2109,14.202,14.2109,42387.0
2017-04-05 13:00:00,15.88,15.89,15.87,15.89,50481.0,14.2109,14.2199,14.202,14.2199,50481.0
2017-04-05 13:05:00,15.89,15.91,15.89,15.91,52713.0,14.2199,14.2378,14.2199,14.2378,52713.0
2017-04-05 13:10:00,15.91,15.91,15.9,15.9,59688.0,14.2378,14.2378,14.2288,14.2288,59688.0
2017-04-05 13:15:00,15.9,15.9,15.88,15.88,64707.0,14.2288,14.2288,14.2109,14.2109,64707.0
2017-04-05 13:20:00,15.88,15.88,15.87,15.88,61437.0,14.2109,14.2109,14.202,14.2109,61437.0
2017-04-05 13:25:00,15.88,15.89,15.88,15.89,50415.0,14.2109,14.2199,14.2109,14.2199,50415.0
2017-04-05 13:30:00,15.89,15.9,15.89,15.9,44208.0,14.2199,14.2288,14.2199,14.2288,44208.0
2017-04-05 13:35:00,15.9,15.91,15.89,15.89,61293.0,14.2288,14.2378,14.2199,14.2199,61293.0
2017-04-05 13:40:00,15.89,15.89,15.87,15.88,40902.0,14.2199,14.2199,14.202,14.2109,40902.0
2017-04-05 13:45:00,15.88,15.89,15.88,15.89,69231.0,14.2109,14.2199,14.2109,14.2199,69231.0
2017-04-05 13:50:00,15.89,15.89,15.87,15.87,56112.0,14.2199,14.2199,14.202,14.202,56112.0
2017-04-05 13:55:00,15.88,15.89,15.88,15.89,62916.0,14.2109,14.2199,14.2109,14.2199,62916.0
2017-04-05 14:00:00,15.88,15.89,15.86,15.87,206589.0,14.2109,14.2199,14.193,14.202,206589.0
2017-04-05 14:05:00,15.87,15.88,15.86,15.86,86352.0,14.202,14.2109,14.193,14.193,86352.0
2017-04-05 14:10:00,15.86,15.88,15.84,15.84,181551.0,14.193,14.2109,14.1751,14.1751,181551.0
2017-04-05 14:15:00,15.84,15.86,15.84,15.86,75573.0,14.1751,14.193,14.1751,14.193,75573.0
2017-04-05 14:20:00,15.86,15.86,15.83,15.83,132057.0,14.193,14.193,14.1662,14.1662,132057.0
2017-04-05 14:25:00,15.83,15.84,15.82,15.83,78060.0,14.1662,14.1751,14.1572,14.1662,78060.0
2017-04-05 14:30:00,15.83,15.84,15.81,15.81,86445.0,14.1662,14.1751,14.1483,14.1483,86445.0
2017-04-05 14:35:00,15.81,15.81,15.79,15.79,122562.0,14.1483,14.1483,14.1304,14.1304,122562.0
2017-04-05 14:40:00,15.79,15.81,15.78,15.81,132249.0,14.1304,14.1483,14.1214,14.1483,132249.0
2017-04-05 14:45:00,15.81,15.82,15.8,15.81,120720.0,14.1483,14.1572,14.1393,14.1483,120720.0
2017-04-05 14:50:00,15.81,15.82,15.77,15.78,211035.0,14.1483,14.1572,14.1125,14.1214,211035.0
2017-04-05 14:55:00,15.78,15.79,15.77,15.77,96963.0,14.1214,14.1304,14.1125,14.1125,96963.0
2017-04-05 15:00:00,15.77,15.8,15.76,15.8,149553.0,14.1125,14.1393,14.1035,14.1393,149553.0
2017-04-05 15:05:00,15.8,15.8,15.78,15.78,191106.0,14.1393,14.1393,14.1214,14.1214,191106.0
2017-04-05 15:10:00,15.79,15.79,15.75,15.76,197736.0,14.1304,14.1304,14.0946,14.1035,197736.0
2017-04-05 15:15:00,15.76,15.76,15.74,15.75,211350.0,14.1035,14.1035,14.0856,14.0946,211350.0
2017-04-05 15:20:00,15.75,15.76,15.7,15.71,332094.0,14.0946,14.1035,14.0498,14.0588,332094.0
2017-04-05 15:25:00,15.71,15.71,15.67,15.71,255636.0,14.0588,14.0588,14.023,14.0588,255636.0
2017-04-05 15:30:00,15.71,15.71,15.64,15.65,486801.0,14.0588,14.0588,13.9962,14.0051,486801.0
2017-04-05 15:35:00,15.64,15.7,15.64,15.69,236907.0,13.9962,14.0498,13.9962,14.0409,236907.0
2017-04-05 15:40:00,15.69,15.7,15.67,15.7,324243.0,14.0409,14.0498,14.023,14.0498,324243.0
2017-04-05 15:45:00,15.69,15.71,15.67,15.69,555459.0,14.0409,14.0588,14.023,14.0409,555459.0
2017-04-05 15:50:00,15.68,15.74,15.67,15.72,657423.0,14.0319,14.0856,14.023,14.0677,657423.0
2017-04-05 15:55:00,15.72,15.72,15.7,15.71,957708.0,14.0677,14.0677,14.0498,14.0588,957708.0
2017-04-06 09:30:00,15.73,15.86,15.73,15.8,294174.0,14.0767,14.193,14.0767,14.1393,294174.0
2017-04-06 09:35:00,15.8,15.83,15.79,15.83,176481.0,14.1393,14.1662,14.1304,14.1662,176481.0
2017-04-06 09:40:00,15.83,15.85,15.78,15.8,284583.0,14.1662,14.1841,14.1214,14.1393,284583.0
2017-04-06 09:45:00,15.8,15.82,15.76,15.78,177840.0,14.1393,14.1572,14.1035,14.1214,177840.0
2017-04-06 09:50:00,15.77,15.82,15.76,15.82,210942.0,14.1125,14.1572,14.1035,14.1572,210942.0
2017-04-06 09:55:00,15.82,15.84,15.8,15.81,283485.0,14.1572,14.1751,14.1393,14.1483,283485.0
2017-04-06 10:00:00,15.81,15.84,15.8,15.81,241698.0,14.1483,14.1751,14.1393,14.1483,241698.0
2017-04-06 10:05:00,15.81,15.83,15.81,15.82,127407.0,14.1483,14.1662,14.1483,14.1572,127407.0
2017-04-06 10:10:00,15.82,15.83,15.8,15.82,120276.0,14.1572,14.1662,14.1393,14.1572,120276.0
2017-04-06 10:15:00,15.82,15.85,15.81,15.82,255405.0,14.1572,14.1841,14.1483,14.1572,255405.0
2017-04-06 10:20:00,15.82,15.87,15.82,15.87,210843.0,14.1572,14.202,14.1572,14.202,210843.0
2017-04-06 10:25:00,15.87,15.88,15.84,15.86,99525.0,14.202,14.2109,14.1751,14.193,99525.0
2017-04-06 10:30:00,15.86,15.94,15.86,15.94,302442.0,14.193,14.2646,14.193,14.2646,302442.0
2017-04-06 10:35:00,15.94,15.97,15.93,15.95,584562.0,14.2646,14.2915,14.2557,14.2736,584562.0
2017-04-06 10:40:00,15.95,15.95,15.89,15.89,170949.0,14.2736,14.2736,14.2199,14.2199,170949.0
2017-04-06 10:45:00,15.89,15.9,15.88,15.89,170055.0,14.2199,14.2288,14.2109,14.2199,170055.0
2017-04-06 10:50:00,15.89,15.9,15.88,15.89,153384.0,14.2199,14.2288,14.2109,14.2199,153384.0
2017-04-06 10:55:00,15.89,15.91,15.86,15.87,102429.0,14.2199,14.2378,14.193,14.202,102429.0
2017-04-06 11:00:00,15.87,15.9,15.87,15.87,144939.0,14.202,14.2288,14.202,14.202,144939.0
2017-04-06 11:05:00,15.87,15.89,15.87,15.88,159528.0,14.202,14.2199,14.202,14.2109,159528.0
2017-04-06 11:10:00,15.88,15.91,15.87,15.91,139305.0,14.2109,14.2378,14.202,14.2378,139305.0
2017-04-06 11:15:00,15.91,15.91,15.89,15.9,60870.0,14.2378,14.2378,14.2199,14.2288,60870.0
2017-04-06 11:20:00,15.9,15.96,15.9,15.95,176163.0,14.2288,14.2825,14.2288,14.2736,176163.0
2017-04-06 11:25:00,15.95,15.97,15.95,15.96,76563.0,14.2736,14.2915,14.2736,14.2825,76563.0
2017-04-06 11:30:00,15.96,15.96,15.94,15.94,61767.0,14.2825,14.2825,14.2646,14.2646,61767.0
2017-04-06 11:35:00,15.94,15.96,15.94,15.94,81222.0,14.2646,14.2825,14.2646,14.2646,81222.0
2017-04-06 11:40:00,15.94,15.95,15.94,15.94,86718.0,14.2646,14.2736,14.2646,14.2646,86718.0
2017-04-06 11:45:00,15.94,15.95,15.94,15.95,74715.0,14.2646,14.2736,14.2646,14.2736,74715.0
2017-04-06 11:50:00,15.95,15.95,15.92,15.93,95208.0,14.2736,14.2736,14.2467,14.2557,95208.0
2017-04-06 11:55:00,15.93,15.94,15.91,15.94,76554.0,14.2557,14.2646,14.2378,14.2646,76554.0
2017-04-06 12:00:00,15.93,15.95,15.93,15.95,91632.0,14.2557,14.2736,14.2557,14.2736,91632.0
2017-04-06 12:05:00,15.95,15.95,15.92,15.93,75558.0,14.2736,14.2736,14.2467,14.2557,75558.0
2017-04-06 12:10:00,15.93,15.93,15.92,15.93,62049.0,14.2557,14.2557,14.2467,14.2557,62049.0
2017-04-06 12:15:00,15.93,15.95,15.92,15.95,61020.0,14.2557,14.2736,14.2467,14.2736,61020.0
2017-04-06 12:20:00,15.95,15.95,15.94,15.94,20859.0,14.2736,14.2736,14.2646,14.2646,20859.0
2017-04-06 12:25:00,15.94,15.94,15.92,15.93,27186.0,14.2646,14.2646,14.2467,14.2557,27186.0
2017-04-06 12:30:00,15.93,15.94,15.92,15.92,44778.0,14.2557,14.2646,14.2467,14.2467,44778.0
2017-04-06 12:35:00,15.92,15.93,15.91,15.92,208548.0,14.2467,14.2557,14.2378,14.2467,208548.0
2017-04-06 12:40:00,15.92,15.92,15.9,15.91,105990.0,14.2467,14.2467,14.2288,14.2378,105990.0
2017-04-06 12:45:00,15.91,15.93,15.9,15.93,51159.0,14.2378,14.2557,14.2288,14.2557,51159.0
2017-04-06 12:50:00,15.93,15.94,15.93,15.94,47874.0,14.2557,14.2646,14.2557,14.2646,47874.0
2017-04-06 12:55:00,15.93,15.94,15.92,15.93,59343.0,14.2557,14.2646,14.2467,14.2557,59343.0
2017-04-06 13:00:00,15.93,15.94,15.92,15.94,38964.0,14.2557,14.2646,14.2467,14.2646,38964.0
2017-04-06 13:05:00,15.93,15.94,15.92,15.94,119271.0,14.2557,14.2646,14.2467,14.2646,119271.0
2017-04-06 13:10:00,15.94,15.94,15.93,15.94,48213.0,14.2646,14.2646,14.2557,14.2646,48213.0
2017-04-06 13:15:00,15.94,15.95,15.94,15.95,59646.0,14.2646,14.2736,14.2646,14.2736,59646.0
2017-04-06 13:20:00,15.96,15.96,15.95,15.95,54651.0,14.2825,14.2825,14.2736,14.2736,54651.0
2017-04-06 13:25:00,15.96,15.97,15.96,15.96,75048.0,14.2825,14.2915,14.2825,14.2825,75048.0
2017-04-06 13:30:00,15.96,15.97,15.96,15.96,31281.0,14.2825,14.2915,14.2825,14.2825,31281.0
2017-04-06 13:35:00,15.97,15.97,15.95,15.95,48960.0,14.2915,14.2915,14.2736,14.2736,48960.0
2017-04-06 13:40:00,15.95,15.95,15.94,15.95,30033.0,14.2736,14.2736,14.2646,14.2736,30033.0
2017-04-06 13:45:00,15.95,15.95,15.94,15.95,32292.0,14.2736,14.2736,14.2646,14.2736,32292.0
2017-04-06 13:50:00,15.95,15.96,15.94,15.95,42225.0,14.2736,14.2825,14.2646,14.2736,42225.0
2017-04-06 13:55:00,15.95,15.95,15.93,15.93,99600.0,14.2736,14.2736,14.2557,14.2557,99600.0
2017-04-06 14:00:00,15.94,15.95,15.93,15.93,49068.0,14.2646,14.2736,14.2557,14.2557,49068.0
2017-04-06 14:05:00,15.93,15.93,15.91,15.92,62355.0,14.2557,14.2557,14.2378,14.2467,62355.0
2017-04-06 14:10:00,15.92,15.92,15.91,15.92,110196.0,14.2467,14.2467,14.2378,14.2467,110196.0
2017-04-06 14:15:00,15.92,15.93,15.91,15.92,54279.0,14.2467,14.2557,14.2378,14.2467,54279.0
2017-04-06 14:20:00,15.92,15.93,15.91,15.91,81279.0,14.2467,14.2557,14.2378,14.2378,81279.0
2017-04-06 14:25:00,15.91,15.92,15.88,15.88,136797.0,14.2378,14.2467,14.2109,14.2109,136797.0
2017-04-06 14:30:00,15.88,15.9,15.88,15.9,82272.0,14.2109,14.2288,14.2109,14.2288,82272.0
2017-04-06 14:35:00,15.9,15.91,15.89,15.9,152619.0,14.2288,14.2378,14.2199,14.2288,152619.0
2017-04-06 14:40:00,15.9,15.91,15.88,15.9,68391.0,14.2288,14.2378,14.2109,14.2288,68391.0
2017-04-06 14:45:00,15.9,15.92,15.87,15.87,114669.0,14.2288,14.2467,14.202,14.202,114669.0
2017-04-06 14:50:00,15.87,15.88,15.86,15.87,97950.0,14.202,14.2109,14.193,14.202,97950.0
2017-04-06 14:55:00,15.87,15.88,15.84,15.85,87120.0,14.202,14.2109,14.1751,14.1841,87120.0
2017-04-06 15:00:00,15.86,15.87,15.85,15.86,77547.0,14.193,14.202,14.1841,14.193,77547.0
2017-04-06 15:05:00,15.86,15.89,15.85,15.89,173031.0,14.193,14.2199,14.1841,14.2199,173031.0
2017-04-06 15:10:00,15.88,15.89,15.88,15.89,92997.0,14.2109,14.2199,14.2109,14.2199,92997.0
2017-04-06 15:15:00,15.89,15.91,15.89,15.9,75624.0,14.2199,14.2378,14.2199,14.2288,75624.0
2017-04-06 15:20:00,15.9,15.9,15.88,15.88,59481.0,14.2288,14.2288,14.2109,14.2109,59481.0
2017-04-06 15:25:00,15.89,15.9,15.88,15.89,91704.0,14.2199,14.2288,14.2109,14.2199,91704.0
2017-04-06 15:30:00,15.89,15.89,15.86,15.88,127647.0,14.2199,14.2199,14.193,14.2109,127647.0
2017-04-06 15:35:00,15.88,15.9,15.88,15.9,140298.0,14.2109,14.2288,14.2109,14.2288,140298.0
2017-04-06 15:40:00,15.9,15.92,15.89,15.92,240189.0,14.2288,14.2467,14.2199,14.2467,240189.0
2017-04-06 15:45:00,15.92,15.92,15.89,15.9,241299.0,14.2467,14.2467,14.2199,14.2288,241299.0
2017-04-06 15:50:00,15.9,15.9,15.88,15.88,362013.0,14.2288,14.2288,14.2109,14.2109,362013.0
2017-04-06 15:55:00,15.89,15.91,15.88,15.91,858810.0,14.2199,14.2378,14.2109,14.2378,858810.0
2017-04-07 09:30:00,15.85,15.91,15.82,15.89,183390.0,14.1841,14.2378,14.1572,14.2199,183390.0
2017-04-07 09:35:00,15.88,15.97,15.88,15.97,196200.0,14.2109,14.2915,14.2109,14.2915,196200.0
2017-04-07 09:40:00,15.98,15.98,15.89,15.9,99327.0,14.3004,14.3004,14.2199,14.2288,99327.0
2017-04-07 09:45:00,15.9,15.92,15.89,15.89,102885.0,14.2288,14.2467,14.2199,14.2199,102885.0
2017-04-07 09:50:00,15.89,15.91,15.83,15.83,220260.0,14.2199,14.2378,14.1662,14.1662,220260.0
2017-04-07 09:55:00,15.83,15.85,15.8,15.82,124098.0,14.1662,14.1841,14.1393,14.1572,124098.0
2017-04-07 10:00:00,15.82,15.85,15.82,15.85,158244.0,14.1572,14.1841,14.1572,14.1841,158244.0
2017-04-07 10:05:00,15.85,15.86,15.83,15.84,87276.0,14.1841,14.193,14.1662,14.1751,87276.0
2017-04-07 10:10:00,15.85,15.88,15.84,15.87,113094.0,14.1841,14.2109,14.1751,14.202,113094.0
2017-04-07 10:15:00,15.87,15.88,15.86,15.87,55230.0,14.202,14.2109,14.193,14.202,55230.0
2017-04-07 10:20:00,15.87,15.9,15.87,15.89,66930.0,14.202,14.2288,14.202,14.2199,66930.0
2017-04-07 10:25:00,15.89,15.9,15.87,15.88,88761.0,14.2199,14.2288,14.202,14.2109,88761.0
2017-04-07 10:30:00,15.88,15.89,15.86,15.89,116115.0,14.2109,14.2199,14.193,14.2199,116115.0
2017-04-07 10:35:00,15.89,15.9,15.88,15.89,99417.0,14.2199,14.2288,14.2109,14.2199,99417.0
2017-04-07 10:40:00,15.89,15.9,15.88,15.88,132837.0,14.2199,14.2288,14.2109,14.2109,132837.0
2017-04-07 10:45:00,15.88,15.89,15.83,15.83,120771.0,14.2109,14.2199,14.1662,14.1662,120771.0
2017-04-07 10:50:00,15.83,15.83,15.8,15.81,152043.0,14.1662,14.1662,14.1393,14.1483,152043.0
2017-04-07 10:55:00,15.81,15.82,15.79,15.81,157530.0,14.1483,14.1572,14.1304,14.1483,157530.0
2017-04-07 11:00:00,15.81,15.83,15.78,15.78,351900.0,14.1483,14.1662,14.1214,14.1214,351900.0
2017-04-07 11:05:00,15.78,15.79,15.74,15.74,892944.0,14.1214,14.1304,14.0856,14.0856,892944.0
2017-04-07 11:10:00,15.74,15.75,15.73,15.75,110799.0,14.0856,14.0946,14.0767,14.0946,110799.0
2017-04-07 11:15:00,15.75,15.77,15.74,15.76,208812.0,14.0946,14.1125,14.0856,14.1035,208812.0
2017-04-07 11:20:00,15.76,15.8,15.76,15.8,166887.0,14.1035,14.1393,14.1035,14.1393,166887.0
2017-04-07 11:25:00,15.8,15.83,15.79,15.8,117687.0,14.1393,14.1662,14.1304,14.1393,117687.0
2017-04-07 11:30:00,15.8,15.81,15.79,15.8,78741.0,14.1393,14.1483,14.1304,14.1393,78741.0
2017-04-07 11:35:00,15.81,15.81,15.79,15.79,79554.0,14.1483,14.1483,14.1304,14.1304,79554.0
2017-04-07 11:40:00,15.79,15.79,15.77,15.78,117810.0,14.1304,14.1304,14.1125,14.1214,117810.0
2017-04-07 11:45:00,15.78,15.8,15.78,15.8,183570.0,14.1214,14.1393,14.1214,14.1393,183570.0
2017-04-07 11:50:00,15.8,15.82,15.79,15.81,93810.0,14.1393,14.1572,14.1304,14.1483,93810.0
2017-04-07 11:55:00,15.81,15.82,15.81,15.81,65433.0,14.1483,14.1572,14.1483,14.1483,65433.0
2017-04-07 12:00:00,15.81,15.83,15.81,15.83,95349.0,14.1483,14.1662,14.1483,14.1662,95349.0
2017-04-07 12:05:00,15.83,15.86,15.83,15.86,72684.0,14.1662,14.193,14.1662,14.193,72684.0
2017-04-07 12:10:00,15.86,15.86,15.85,15.86,63282.0,14.193,14.193,14.1841,14.193,63282.0
2017-04-07 12:15:00,15.86,15.86,15.85,15.86,105777.0,14.193,14.193,14.1841,14.193,105777.0
2017-04-07 12:20:00,15.86,15.87,15.86,15.86,62376.0,14.193,14.202,14.193,14.193,62376.0
2017-04-07 12:25:00,15.86,15.87,15.86,15.86,100020.0,14.193,14.202,14.193,14.193,100020.0
2017-04-07 12:30:00,15.86,15.88,15.86,15.87,140259.0,14.193,14.2109,14.193,14.202,140259.0
2017-04-07 12:35:00,15.87,15.87,15.86,15.86,42480.0,14.202,14.202,14.193,14.193,42480.0
2017-04-07 12:40:00,15.86,15.86,15.85,15.85,59868.0,14.193,14.193,14.1841,14.1841,59868.0
2017-04-07 12:45:00,15.86,15.87,15.85,15.86,46671.0,14.193,14.202,14.1841,14.193,46671.0
2017-04-07 12:50:00,15.86,15.87,15.85,15.86,47958.0,14.193,14.202,14.1841,14.193,47958.0
2017-04-07 12:55:00,15.86,15.87,15.86,15.87,35703.0,14.193,14.202,14.193,14.202,35703.0
2017-04-07 13:00:00,15.86,15.86,15.84,15.84,46935.0,14.193,14.193,14.1751,14.1751,46935.0
2017-04-07 13:05:00,15.84,15.85,15.84,15.85,34500.0,14.1751,14.1841,14.1751,14.1841,34500.0
2017-04-07 13:10:00,15.85,15.86,15.84,15.85,32433.0,14.1841,14.193,14.1751,14.1841,32433.0
2017-04-07 13:15:00,15.86,15.86,15.84,15.84,77481.0,14.193,14.193,14.1751,14.1751,77481.0
2017-04-07 13:20:00,15.84,15.84,15.83,15.83,49209.0,14.1751,14.1751,14.1662,14.1662,49209.0
2017-04-07 13:25:00,15.83,15.85,15.82,15.85,155793.0,14.1662,14.1841,14.1572,14.1841,155793.0
2017-04-07 13:30:00,15.85,15.87,15.85,15.86,132882.0,14.1841,14.202,14.1841,14.193,132882.0
2017-04-07 13:35:00,15.86,15.87,15.84,15.85,67644.0,14.193,14.202,14.1751,14.1841,67644.0
2017-04-07 13:40:00,15.85,15.86,15.84,15.85,43488.0,14.1841,14.193,14.1751,14.1841,43488.0
2017-04-07 13:45:00,15.85,15.86,15.84,15.86,60654.0,14.1841,14.193,14.1751,14.193,60654.0
2017-04-07 13:50:00,15.86,15.87,15.85,15.86,67689.0,14.193,14.202,14.1841,14.193,67689.0
2017-04-07 13:55:00,15.86,15.87,15.85,15.86,54660.0,14.193,14.202,14.1841,14.193,54660.0
2017-04-07 14:00:00,15.86,15.87,15.86,15.86,42711.0,14.193,14.202,14.193,14.193,42711.0
2017-04-07 14:05:00,15.86,15.88,15.86,15.86,43986.0,14.193,14.2109,14.193,14.193,43986.0
2017-04-07 14:10:00,15.86,15.88,15.86,15.87,44850.0,14.193,14.2109,14.193,14.202,44850.0
2017-04-07 14:15:00,15.87,15.87,15.86,15.86,50133.0,14.202,14.202,14.193,14.193,50133.0
2017-04-07 14:20:00,15.87,15.88,15.86,15.87,39858.0,14.202,14.2109,14.193,14.202,39858.0
2017-04-07 14:25:00,15.87,15.88,15.85,15.85,41250.0,14.202,14.2109,14.1841,14.1841,41250.0
2017-04-07 14:30:00,15.85,15.85,15.83,15.84,53844.0,14.1841,14.1841,14.1662,14.1751,53844.0
2017-04-07 14:35:00,15.84,15.84,15.83,15.83,52098.0,14.1751,14.1751,14.1662,14.1662,52098.0
2017-04-07 14:40:00,15.83,15.83,15.81,15.82,74244.0,14.1662,14.1662,14.1483,14.1572,74244.0
2017-04-07 14:45:00,15.82,15.85,15.82,15.84,155157.0,14.1572,14.1841,14.1572,14.1751,155157.0
2017-04-07 14:50:00,15.84,15.84,15.82,15.83,46020.0,14.1751,14.1751,14.1572,14.1662,46020.0
2017-04-07 14:55:00,15.83,15.83,15.81,15.81,55116.0,14.1662,14.1662,14.1483,14.1483,55116.0
2017-04-07 15:00:00,15.81,15.82,15.81,15.82,71631.0,14.1483,14.1572,14.1483,14.1572,71631.0
2017-04-07 15:05:00,15.82,15.82,15.8,15.8,55152.0,14.1572,14.1572,14.1393,14.1393,55152.0
2017-04-07 15:10:00,15.81,15.82,15.81,15.82,50088.0,14.1483,14.1572,14.1483,14.1572,50088.0
2017-04-07 15:15:00,15.82,15.82,15.81,15.81,68928.0,14.1572,14.1572,14.1483,14.1483,68928.0
2017-04-07 15:20:00,15.81,15.84,15.81,15.83,112134.0,14.1483,14.1751,14.1483,14.1662,112134.0
2017-04-07 15:25:00,15.83,15.84,15.81,15.82,78837.0,14.1662,14.1751,14.1483,14.1572,78837.0
2017-04-07 15:30:00,15.81,15.82,15.8,15.82,86013.0,14.1483,14.1572,14.1393,14.1572,86013.0
2017-04-07 15:35:00,15.82,15.82,15.81,15.81,101037.0,14.1572,14.1572,14.1483,14.1483,101037.0
2017-04-07 15:40:00,15.81,15.82,15.8,15.8,135918.0,14.1483,14.1572,14.1393,14.1393,135918.0
2017-04-07 15:45:00,15.8,15.81,15.8,15.81,141813.0,14.1393,14.1483,14.1393,14.1483,141813.0
2017-04-07 15:50:00,15.81,15.82,15.81,15.82,303903.0,14.1483,14.1572,14.1483,14.1572,303903.0
2017-04-07 15:55:00,15.82,15.83,15.81,15.81,517494.0,14.1572,14.1662,14.1483,14.1483,517494.0
2017-04-10 09:30:00,15.87,15.93,15.82,15.93,147123.0,14.202,14.2557,14.1572,14.2557,147123.0
2017-04-10 09:35:00,15.93,15.95,15.91,15.92,124410.0,14.2557,14.2736,14.2378,14.2467,124410.0
2017-04-10 09:40:00,15.93,15.97,15.92,15.92,180153.0,14.2557,14.2915,14.2467,14.2467,180153.0
2017-04-10 09:45:00,15.93,15.95,15.91,15.93,150573.0,14.2557,14.2736,14.2378,14.2557,150573.0
2017-04-10 09:50:00,15.93,15.95,15.91,15.94,98862.0,14.2557,14.2736,14.2378,14.2646,98862.0
2017-04-10 09:55:00,15.94,15.94,15.9,15.93,223200.0,14.2646,14.2646,14.2288,14.2557,223200.0
2017-04-10 10:00:00,15.93,15.94,15.91,15.92,115641.0,14.2557,14.2646,14.2378,14.2467,115641.0
2017-04-10 10:05:00,15.92,15.93,15.91,15.92,107994.0,14.2467,14.2557,14.2378,14.2467,107994.0
2017-04-10 10:10:00,15.92,15.93,15.91,15.93,120876.0,14.2467,14.2557,14.2378,14.2557,120876.0
2017-04-10 10:15:00,15.93,15.93,15.91,15.92,87273.0,14.2557,14.2557,14.2378,14.2467,87273.0
2017-04-10 10:20:00,15.92,15.93,15.9,15.91,114675.0,14.2467,14.2557,14.2288,14.2378,114675.0
2017-04-10 10:25:00,15.91,15.92,15.89,15.9,94296.0,14.2378,14.2467,14.2199,14.2288,94296.0
2017-04-10 10:30:00,15.9,15.94,15.9,15.93,143277.0,14.2288,14.2646,14.2288,14.2557,143277.0
2017-04-10 10:35:00,15.93,15.93,15.91,15.91,95172.0,14.2557,14.2557,14.2378,14.2378,95172.0
2017-04-10 10:40:00,15.91,15.92,15.91,15.91,108558.0,14.2378,14.2467,14.2378,14.2378,108558.0
2017-04-10 10:45:00,15.91,15.93,15.91,15.92,107676.0,14.2378,14.2557,14.2378,14.2467,107676.0
2017-04-10 10:50:00,15.92,15.92,15.9,15.91,133179.0,14.2467,14.2467,14.2288,14.2378,133179.0
2017-04-10 10:55:00,15.91,15.92,15.9,15.9,200313.0,14.2378,14.2467,14.2288,14.2288,200313.0
2017-04-10 11:00:00,15.91,15.92,15.9,15.9,141534.0,14.2378,14.2467,14.2288,14.2288,141534.0
2017-04-10 11:05:00,15.9,15.94,15.9,15.94,397962.0,14.2288,14.2646,14.2288,14.2646,397962.0
2017-04-10 11:10:00,15.94,15.97,15.94,15.97,155676.0,14.2646,14.2915,14.2646,14.2915,155676.0
2017-04-10 11:15:00,15.97,15.98,15.95,15.96,79563.0,14.2915,14.3004,14.2736,14.2825,79563.0
2017-04-10 11:20:00,15.96,15.96,15.93,15.94,70449.0,14.2825,14.2825,14.2557,14.2646,70449.0
2017-04-10 11:25:00,15.94,15.94,15.91,15.91,119988.0,14.2646,14.2646,14.2378,14.2378,119988.0
2017-04-10 11:30:00,15.92,15.92,15.87,15.87,222858.0,14.2467,14.2467,14.202,14.202,222858.0
2017-04-10 11:35:00,15.87,15.88,15.85,15.86,165561.0,14.202,14.2109,14.1841,14.193,165561.0
2017-04-10 11:40:00,15.87,15.88,15.85,15.87,165831.0,14.202,14.2109,14.1841,14.202,165831.0
2017-04-10 11:45:00,15.87,15.89,15.86,15.89,149373.0,14.202,14.2199,14.193,14.2199,149373.0
2017-04-10 11:50:00,15.89,15.89,15.87,15.87,116877.0,14.2199,14.2199,14.202,14.202,116877.0
2017-04-10 11:55:00,15.88,15.88,15.86,15.88,171486.0,14.2109,14.2109,14.193,14.2109,171486.0
2017-04-10 12:00:00,15.87,15.89,15.87,15.88,69186.0,14.202,14.2199,14.202,14.2109,69186.0
2017-04-10 12:05:00,15.88,15.89,15.87,15.87,73389.0,14.2109,14.2199,14.202,14.202,73389.0
2017-04-10 12:10:00,15.87,15.88,15.83,15.84,179664.0,14.202,14.2109,14.1662,14.1751,179664.0
2017-04-10 12:15:00,15.84,15.85,15.84,15.85,66015.0,14.1751,14.1841,14.1751,14.1841,66015.0
2017-04-10 12:20:00,15.85,15.87,15.84,15.86,98835.0,14.1841,14.202,14.1751,14.193,98835.0
2017-04-10 12:25:00,15.86,15.86,15.84,15.84,170853.0,14.193,14.193,14.1751,14.1751,170853.0
2017-04-10 12:30:00,15.85,15.89,15.84,15.89,157788.0,14.1841,14.2199,14.1751,14.2199,157788.0
2017-04-10 12:35:00,15.89,15.89,15.86,15.87,197268.0,14.2199,14.2199,14.193,14.202,197268.0
2017-04-10 12:40:00,15.87,15.9,15.87,15.9,80124.0,14.202,14.2288,14.202,14.2288,80124.0
2017-04-10 12:45:00,15.9,15.92,15.89,15.92,119139.0,14.2288,14.2467,14.2199,14.2467,119139.0
2017-04-10 12:50:00,15.92,15.94,15.92,15.93,119772.0,14.2467,14.2646,14.2467,14.2557,119772.0
2017-04-10 12:55:00,15.93,15.94,15.92,15.92,91428.0,14.2557,14.2646,14.2467,14.2467,91428.0
2017-04-10 13:00:00,15.92,15.92,15.9,15.9,81615.0,14.2467,14.2467,14.2288,14.2288,81615.0
2017-04-10 13:05:00,15.9,15.93,15.9,15.92,67155.0,14.2288,14.2557,14.2288,14.2467,67155.0
2017-04-10 13:10:00,15.92,15.93,15.91,15.93,61839.0,14.2467,14.2557,14.2378,14.2557,61839.0
2017-04-10 13:15:00,15.93,15.93,15.92,15.92,66801.0,14.2557,14.2557,14.2467,14.2467,66801.0
2017-04-10 13:20:00,15.92,15.93,15.92,15.93,69576.0,14.2467,14.2557,14.2467,14.2557,69576.0
2017-04-10 13:25:00,15.93,15.93,15.92,15.92,87924.0,14.2557,14.2557,14.2467,14.2467,87924.0
2017-04-10 13:30:00,15.92,15.94,15.92,15.94,86631.0,14.2467,14.2646,14.2467,14.2646,86631.0
2017-04-10 13:35:00,15.94,15.96,15.94,15.95,81063.0,14.2646,14.2825,14.2646,14.2736,81063.0
2017-04-10 13:40:00,15.95,15.95,15.94,15.95,55143.0,14.2736,14.2736,14.2646,14.2736,55143.0
2017-04-10 13:45:00,15.95,15.95,15.94,15.94,280899.0,14.2736,14.2736,14.2646,14.2646,280899.0
2017-04-10 13:50:00,15.94,15.95,15.93,15.94,56622.0,14.2646,14.2736,14.2557,14.2646,56622.0
2017-04-10 13:55:00,15.94,15.96,15.94,15.95,80190.0,14.2646,14.2825,14.2646,14.2736,80190.0
2017-04-10 14:00:00,15.95,15.96,15.92,15.92,78330.0,14.2736,14.2825,14.2467,14.2467,78330.0
2017-04-10 14:05:00,15.92,15.93,15.92,15.92,56310.0,14.2467,14.2557,14.2467,14.2467,56310.0
2017-04-10 14:10:00,15.92,15.93,15.91,15.91,234222.0,14.2467,14.2557,14.2378,14.2378,234222.0
2017-04-10 14:15:00,15.91,15.93,15.9,15.92,445887.0,14.2378,14.2557,14.2288,14.2467,445887.0
2017-04-10 14:20:00,15.92,15.95,15.92,15.94,90648.0,14.2467,14.2736,14.2467,14.2646,90648.0
2017-04-10 14:25:00,15.94,15.95,15.91,15.91,95592.0,14.2646,14.2736,14.2378,14.2378,95592.0
2017-04-10 14:30:00,15.91,15.93,15.91,15.91,128355.0,14.2378,14.2557,14.2378,14.2378,128355.0
2017-04-10 14:35:00,15.91,15.91,15.89,15.9,111006.0,14.2378,14.2378,14.2199,14.2288,111006.0
2017-04-10 14:40:00,15.89,15.93,15.89,15.92,130857.0,14.2199,14.2557,14.2199,14.2467,130857.0
2017-04-10 14:45:00,15.93,15.95,15.93,15.94,172215.0,14.2557,14.2736,14.2557,14.2646,172215.0
2017-04-10 14:50:00,15.94,15.95,15.93,15.94,175467.0,14.2646,14.2736,14.2557,14.2646,175467.0
2017-04-10 14:55:00,15.94,15.95,15.93,15.93,188178.0,14.2646,14.2736,14.2557,14.2557,188178.0
2017-04-10 15:00:00,15.93,15.95,15.93,15.94,166359.0,14.2557,14.2736,14.2557,14.2646,166359.0
2017-04-10 15:05:00,15.94,15.97,15.94,15.95,356805.0,14.2646,14.2915,14.2646,14.2736,356805.0
2017-04-10 15:10:00,15.95,15.95,15.93,15.93,196779.0,14.2736,14.2736,14.2557,14.2557,196779.0
2017-04-10 15:15:00,15.93,15.93,15.91,15.91,135333.0,14.2557,14.2557,14.2378,14.2378,135333.0
2017-04-10 15:20:00,15.92,15.92,15.88,15.89,142059.0,14.2467,14.2467,14.2109,14.2199,142059.0
2017-04-10 15:25:00,15.89,15.9,15.87,15.88,145620.0,14.2199,14.2288,14.202,14.2109,145620.0
2017-04-10 15:30:00,15.88,15.88,15.86,15.87,118050.0,14.2109,14.2109,14.193,14.202,118050.0
2017-04-10 15:35:00,15.88,15.89,15.87,15.88,151140.0,14.2109,14.2199,14.202,14.2109,151140.0
2017-04-10 15:40:00,15.88,15.89,15.87,15.89,398889.0,14.2109,14.2199,14.202,14.2199,398889.0
2017-04-10 15:45:00,15.89,15.9,15.89,15.9,427092.0,14.2199,14.2288,14.2199,14.2288,427092.0
2017-04-10 15:50:00,15.9,15.9,15.88,15.88,512733.0,14.2288,14.2288,14.2109,14.2109,512733.0
2017-04-10 15:55:00,15.88,15.9,15.87,15.89,1043403.0,14.2109,14.2288,14.202,14.2199,1043403.0
2017-04-11 09:30:00,15.82,15.86,15.77,15.77,238638.0,14.1572,14.193,14.1125,14.1125,238638.0
2017-04-11 09:35:00,15.77,15.8,15.74,15.78,104991.0,14.1125,14.1393,14.0856,14.1214,104991.0
2017-04-11 09:40:00,15.78,15.79,15.73,15.75,242706.0,14.1214,14.1304,14.0767,14.0946,242706.0
2017-04-11 09:45:00,15.75,15.75,15.69,15.69,228237.0,14.0946,14.0946,14.0409,14.0409,228237.0
2017-04-11 09:50:00,15.69,15.72,15.67,15.7,163521.0,14.0409,14.0677,14.023,14.0498,163521.0
2017-04-11 09:55:00,15.7,15.7,15.65,15.68,456135.0,14.0498,14.0498,14.0051,14.0319,456135.0
2017-04-11 10:00:00,15.68,15.68,15.65,15.67,465858.0,14.0319,14.0319,14.0051,14.023,465858.0
2017-04-11 10:05:00,15.67,15.69,15.65,15.66,406677.0,14.023,14.0409,14.0051,14.0141,406677.0
2017-04-11 10:10:00,15.66,15.68,15.65,15.67,223143.0,14.0141,14.0319,14.0051,14.023,223143.0
2017-04-11 10:15:00,15.67,15.67,15.63,15.64,184818.0,14.023,14.023,13.9872,13.9962,184818.0
2017-04-11 10:20:00,15.64,15.64,15.54,15.57,401895.0,13.9962,13.9962,13.9067,13.9335,401895.0
2017-04-11 10:25:00,15.57,15.61,15.57,15.6,193227.0,13.9335,13.9693,13.9335,13.9604,193227.0
2017-04-11 10:30:00,15.6,15.61,15.51,15.52,312348.0,13.9604,13.9693,13.8798,13.8888,312348.0
2017-04-11 10:35:00,15.52,15.58,15.5,15.58,511002.0,13.8888,13.9425,13.8709,13.9425,511002.0
2017-04-11 10:40:00,15.58,15.58,15.54,15.56,221832.0,13.9425,13.9425,13.9067,13.9246,221832.0
2017-04-11 10:45:00,15.56,15.58,15.55,15.55,130974.0,13.9246,13.9425,13.9156,13.9156,130974.0
2017-04-11 10:50:00,15.55,15.57,15.51,15.52,355200.0,13.9156,13.9335,13.8798,13.8888,355200.0
2017-04-11 10:55:00,15.52,15.55,15.51,15.55,160725.0,13.8888,13.9156,13.8798,13.9156,160725.0
2017-04-11 11:00:00,15.55,15.58,15.53,15.57,240051.0,13.9156,13.9425,13.8977,13.9335,240051.0
2017-04-11 11:05:00,15.57,15.59,15.56,15.58,261732.0,13.9335,13.9514,13.9246,13.9425,261732.0
2017-04-11 11:10:00,15.57,15.58,15.53,15.54,160077.0,13.9335,13.9425,13.8977,13.9067,160077.0
2017-04-11 11:15:00,15.54,15.56,15.51,15.55,263460.0,13.9067,13.9246,13.8798,13.9156,263460.0
2017-04-11 11:20:00,15.55,15.55,15.53,15.53,284958.0,13.9156,13.9156,13.8977,13.8977,284958.0
2017-04-11 11:25:00,15.54,15.55,15.52,15.55,244980.0,13.9067,13.9156,13.8888,13.9156,244980.0
2017-04-11 11:30:00,15.55,15.57,15.54,15.55,236577.0,13.9156,13.9335,13.9067,13.9156,236577.0
2017-04-11 11:35:00,15.55,15.58,15.55,15.58,158865.0,13.9156,13.9425,13.9156,13.9425,158865.0
2017-04-11 11:40:00,15.58,15.58,15.55,15.56,138366.0,13.9425,13.9425,13.9156,13.9246,138366.0
2017-04-11 11:45:00,15.56,15.6,15.55,15.6,196743.0,13.9246,13.9604,13.9156,13.9604,196743.0
2017-04-11 11:50:00,15.6,15.6,15.58,15.6,159516.0,13.9604,13.9604,13.9425,13.9604,159516.0
2017-04-11 11:55:00,15.6,15.61,15.59,15.6,96222.0,13.9604,13.9693,13.9514,13.9604,96222.0
2017-04-11 12:00:00,15.59,15.6,15.57,15.58,141909.0,13.9514,13.9604,13.9335,13.9425,141909.0
2017-04-11 12:05:00,15.58,15.61,15.58,15.6,163050.0,13.9425,13.9693,13.9425,13.9604,163050.0
2017-04-11 12:10:00,15.6,15.63,15.59,15.63,316830.0,13.9604,13.9872,13.9514,13.9872,316830.0
2017-04-11 12:15:00,15.63,15.66,15.63,15.66,208311.0,13.9872,14.0141,13.9872,14.0141,208311.0
2017-04-11 12:20:00,15.66,15.68,15.65,15.66,202293.0,14.0141,14.0319,14.0051,14.0141,202293.0
2017-04-11 12:25:00,15.66,15.67,15.65,15.67,100659.0,14.0141,14.023,14.0051,14.023,100659.0
2017-04-11 12:30:00,15.67,15.67,15.65,15.66,112245.0,14.023,14.023,14.0051,14.0141,112245.0
2017-04-11 12:35:00,15.65,15.69,15.65,15.68,210993.0,14.0051,14.0409,14.0051,14.0319,210993.0
2017-04-11 12:40:00,15.68,15.68,15.63,15.64,267030.0,14.0319,14.0319,13.9872,13.9962,267030.0
2017-04-11 12:45:00,15.64,15.64,15.62,15.62,118431.0,13.9962,13.9962,13.9783,13.9783,118431.0
2017-04-11 12:50:00,15.62,15.65,15.61,15.64,202680.0,13.9783,14.0051,13.9693,13.9962,202680.0
2017-04-11 12:55:00,15.65,15.66,15.64,15.65,99435.0,14.0051,14.0141,13.9962,14.0051,99435.0
2017-04-11 13:00:00,15.65,15.66,15.64,15.66,274563.0,14.0051,14.0141,13.9962,14.0141,274563.0
2017-04-11 13:05:00,15.66,15.68,15.65,15.66,177927.0,14.0141,14.0319,14.0051,14.0141,177927.0
2017-04-11 13:10:00,15.66,15.67,15.65,15.65,85968.0,14.0141,14.023,14.0051,14.0051,85968.0
2017-04-11 13:15:00,15.65,15.65,15.64,15.64,104976.0,14.0051,14.0051,13.9962,13.9962,104976.0
2017-04-11 13:20:00,15.65,15.66,15.64,15.64,168909.0,14.0051,14.0141,13.9962,13.9962,168909.0
2017-04-11 13:25:00,15.64,15.65,15.64,15.64,174927.0,13.9962,14.0051,13.9962,13.9962,174927.0
2017-04-11 13:30:00,15.64,15.66,15.64,15.64,73962.0,13.9962,14.0141,13.9962,13.9962,73962.0
2017-04-11 13:35:00,15.65,15.68,15.65,15.67,63609.0,14.0051,14.0319,14.0051,14.023,63609.0
2017-04-11 13:40:00,15.68,15.68,15.64,15.65,87996.0,14.0319,14.0319,13.9962,14.0051,87996.0
2017-04-11 13:45:00,15.65,15.66,15.64,15.65,48177.0,14.0051,14.0141,13.9962,14.0051,48177.0
2017-04-11 13:50:00,15.65,15.66,15.64,15.65,94875.0,14.0051,14.0141,13.9962,14.0051,94875.0
2017-04-11 13:55:00,15.65,15.67,15.64,15.67,58197.0,14.0051,14.023,13.9962,14.023,58197.0
2017-04-11 14:00:00,15.67,15.67,15.65,15.66,148443.0,14.023,14.023,14.0051,14.0141,148443.0
2017-04-11 14:05:00,15.66,15.67,15.65,15.66,150987.0,14.0141,14.023,14.0051,14.0141,150987.0
2017-04-11 14:10:00,15.66,15.66,15.61,15.63,111036.0,14.0141,14.0141,13.9693,13.9872,111036.0
2017-04-11 14:15:00,15.64,15.67,15.63,15.66,188580.0,13.9962,14.023,13.9872,14.0141,188580.0
2017-04-11 14:20:00,15.66,15.68,15.66,15.68,128883.0,14.0141,14.0319,14.0141,14.0319,128883.0
2017-04-11 14:25:00,15.68,15.7,15.68,15.69,98682.0,14.0319,14.0498,14.0319,14.0409,98682.0
2017-04-11 14:30:00,15.69,15.69,15.67,15.68,264852.0,14.0409,14.0409,14.023,14.0319,264852.0
2017-04-11 14:35:00,15.68,15.7,15.68,15.69,164121.0,14.0319,14.0498,14.0319,14.0409,164121.0
2017-04-11 14:40:00,15.69,15.7,15.67,15.68,241272.0,14.0409,14.0498,14.023,14.0319,241272.0
2017-04-11 14:45:00,15.68,15.7,15.67,15.7,66378.0,14.0319,14.0498,14.023,14.0498,66378.0
2017-04-11 14:50:00,15.7,15.73,15.69,15.72,156438.0,14.0498,14.0767,14.0409,14.0677,156438.0
2017-04-11 14:55:00,15.72,15.72,15.7,15.7,130122.0,14.0677,14.0677,14.0498,14.0498,130122.0
2017-04-11 15:00:00,15.71,15.72,15.7,15.72,215166.0,14.0588,14.0677,14.0498,14.0677,215166.0
2017-04-11 15:05:00,15.72,15.72,15.68,15.7,177123.0,14.0677,14.0677,14.0319,14.0498,177123.0
2017-04-11 15:10:00,15.7,15.7,15.66,15.67,179886.0,14.0498,14.0498,14.0141,14.023,179886.0
2017-04-11 15:15:00,15.67,15.69,15.67,15.68,234921.0,14.023,14.0409,14.023,14.0319,234921.0
2017-04-11 15:20:00,15.68,15.68,15.66,15.67,148056.0,14.0319,14.0319,14.0141,14.023,148056.0
2017-04-11 15:25:00,15.67,15.68,15.67,15.68,124362.0,14.023,14.0319,14.023,14.0319,124362.0
2017-04-11 15:30:00,15.68,15.7,15.67,15.7,139632.0,14.0319,14.0498,14.023,14.0498,139632.0
2017-04-11 15:35:00,15.7,15.71,15.68,15.7,175116.0,14.0498,14.0588,14.0319,14.0498,175116.0
2017-04-11 15:40:00,15.7,15.7,15.67,15.68,188184.0,14.0498,14.0498,14.023,14.0319,188184.0
2017-04-11 15:45:00,15.68,15.69,15.68,15.68,840621.0,14.0319,14.0409,14.0319,14.0319,840621.0
2017-04-11 15:50:00,15.68,15.71,15.68,15.7,580215.0,14.0319,14.0588,14.0319,14.0498,580215.0
2017-04-11 15:55:00,15.7,15.74,15.7,15.74,628986.0,14.0498,14.0856,14.0498,14.0856,628986.0
2017-04-12 09:30:00,15.84,15.84,15.71,15.72,444423.0,14.1751,14.1751,14.0588,14.0677,444423.0
2017-04-12 09:35:00,15.71,15.74,15.67,15.7,156993.0,14.0588,14.0856,14.023,14.0498,156993.0
2017-04-12 09:40:00,15.7,15.72,15.67,15.7,199113.0,14.0498,14.0677,14.023,14.0498,199113.0
2017-04-12 09:45:00,15.71,15.73,15.68,15.68,136962.0,14.0588,14.0767,14.0319,14.0319,136962.0
2017-04-12 09:50:00,15.69,15.69,15.65,15.66,310158.0,14.0409,14.0409,14.0051,14.0141,310158.0
2017-04-12 09:55:00,15.66,15.67,15.64,15.65,252180.0,14.0141,14.023,13.9962,14.0051,252180.0
2017-04-12 10:00:00,15.65,15.66,15.61,15.62,239607.0,14.0051,14.0141,13.9693,13.9783,239607.0
2017-04-12 10:05:00,15.62,15.63,15.58,15.58,242589.0,13.9783,13.9872,13.9425,13.9425,242589.0
2017-04-12 10:10:00,15.58,15.59,15.55,15.57,206154.0,13.9425,13.9514,13.9156,13.9335,206154.0
2017-04-12 10:15:00,15.57,15.62,15.57,15.6,398859.0,13.9335,13.9783,13.9335,13.9604,398859.0
2017-04-12 10:20:00,15.6,15.62,15.59,15.59,219180.0,13.9604,13.9783,13.9514,13.9514,219180.0
2017-04-12 10:25:00,15.59,15.59,15.54,15.55,248319.0,13.9514,13.9514,13.9067,13.9156,248319.0
2017-04-12 10:30:00,15.55,15.6,15.55,15.58,212331.0,13.9156,13.9604,13.9156,13.9425,212331.0
2017-04-12 10:35:00,15.58,15.62,15.58,15.6,219300.0,13.9425,13.9783,13.9425,13.9604,219300.0
2017-04-12 10:40:00,15.6,15.61,15.57,15.6,245838.0,13.9604,13.9693,13.9335,13.9604,245838.0
2017-04-12 10:45:00,15.6,15.6,15.57,15.59,345888.0,13.9604,13.9604,13.9335,13.9514,345888.0
2017-04-12 10:50:00,15.58,15.58,15.54,15.56,402504.0,13.9425,13.9425,13.9067,13.9246,402504.0
2017-04-12 10:55:00,15.55,15.56,15.54,15.55,135321.0,13.9156,13.9246,13.9067,13.9156,135321.0
2017-04-12 11:00:00,15.55,15.56,15.54,15.55,137331.0,13.9156,13.9246,13.9067,13.9156,137331.0
2017-04-12 11:05:00,15.55,15.56,15.54,15.55,99903.0,13.9156,13.9246,13.9067,13.9156,99903.0
2017-04-12 11:10:00,15.55,15.56,15.54,15.54,112125.0,13.9156,13.9246,13.9067,13.9067,112125.0
2017-04-12 11:15:00,15.54,15.55,15.53,15.53,140508.0,13.9067,13.9156,13.8977,13.8977,140508.0
2017-04-12 11:20:00,15.54,15.56,15.53,15.55,240486.0,13.9067,13.9246,13.8977,13.9156,240486.0
2017-04-12 11:25:00,15.55,15.56,15.53,15.53,202806.0,13.9156,13.9246,13.8977,13.8977,202806.0
2017-04-12 11:30:00,15.53,15.55,15.52,15.54,134691.0,13.8977,13.9156,13.8888,13.9067,134691.0
2017-04-12 11:35:00,15.54,15.54,15.5,15.53,162687.0,13.9067,13.9067,13.8709,13.8977,162687.0
2017-04-12 11:40:00,15.53,15.55,15.52,15.55,207435.0,13.8977,13.9156,13.8888,13.9156,207435.0
2017-04-12 11:45:00,15.55,15.55,15.53,15.54,224733.0,13.9156,13.9156,13.8977,13.9067,224733.0
2017-04-12 11:50:00,15.54,15.54,15.52,15.53,177117.0,13.9067,13.9067,13.8888,13.8977,177117.0
2017-04-12 11:55:00,15.53,15.55,15.52,15.55,126972.0,13.8977,13.9156,13.8888,13.9156,126972.0
2017-04-12 12:00:00,15.55,15.58,15.54,15.57,212523.0,13.9156,13.9425,13.9067,13.9335,212523.0
2017-04-12 12:05:00,15.57,15.6,15.57,15.6,107184.0,13.9335,13.9604,13.9335,13.9604,107184.0
2017-04-12 12:10:00,15.6,15.64,15.6,15.63,139839.0,13.9604,13.9962,13.9604,13.9872,139839.0
2017-04-12 12:15:00,15.63,15.63,15.61,15.62,138684.0,13.9872,13.9872,13.9693,13.9783,138684.0
2017-04-12 12:20:00,15.62,15.63,15.61,15.62,123204.0,13.9783,13.9872,13.9693,13.9783,123204.0
2017-04-12 12:25:00,15.61,15.62,15.58,15.6,130959.0,13.9693,13.9783,13.9425,13.9604,130959.0
2017-04-12 12:30:00,15.6,15.6,15.59,15.59,91137.0,13.9604,13.9604,13.9514,13.9514,91137.0
2017-04-12 12:35:00,15.58,15.59,15.57,15.57,60921.0,13.9425,13.9514,13.9335,13.9335,60921.0
2017-04-12 12:40:00,15.58,15.59,15.57,15.58,83001.0,13.9425,13.9514,13.9335,13.9425,83001.0
2017-04-12 12:45:00,15.58,15.59,15.57,15.58,55716.0,13.9425,13.9514,13.9335,13.9425,55716.0
2017-04-12 12:50:00,15.58,15.58,15.54,15.54,79191.0,13.9425,13.9425,13.9067,13.9067,79191.0
2017-04-12 12:55:00,15.54,15.55,15.53,15.55,58848.0,13.9067,13.9156,13.8977,13.9156,58848.0
2017-04-12 13:00:00,15.55,15.58,15.55,15.58,110448.0,13.9156,13.9425,13.9156,13.9425,110448.0
2017-04-12 13:05:00,15.58,15.6,15.56,15.59,75711.0,13.9425,13.9604,13.9246,13.9514,75711.0
2017-04-12 13:10:00,15.59,15.6,15.57,15.58,119358.0,13.9514,13.9604,13.9335,13.9425,119358.0
2017-04-12 13:15:00,15.58,15.58,15.57,15.58,75726.0,13.9425,13.9425,13.9335,13.9425,75726.0
2017-04-12 13:20:00,15.58,15.58,15.57,15.57,42090.0,13.9425,13.9425,13.9335,13.9335,42090.0
2017-04-12 13:25:00,15.57,15.58,15.57,15.58,66570.0,13.9335,13.9425,13.9335,13.9425,66570.0
2017-04-12 13:30:00,15.58,15.58,15.56,15.57,80013.0,13.9425,13.9425,13.9246,13.9335,80013.0
2017-04-12 13:35:00,15.57,15.6,15.56,15.59,63483.0,13.9335,13.9604,13.9246,13.9514,63483.0
2017-04-12 13:40:00,15.6,15.61,15.59,15.6,52695.0,13.9604,13.9693,13.9514,13.9604,52695.0
2017-04-12 13:45:00,15.6,15.61,15.58,15.61,67941.0,13.9604,13.9693,13.9425,13.9693,67941.0
2017-04-12 13:50:00,15.61,15.62,15.58,15.59,95922.0,13.9693,13.9783,13.9425,13.9514,95922.0
2017-04-12 13:55:00,15.59,15.63,15.59,15.62,121671.0,13.9514,13.9872,13.9514,13.9783,121671.0
2017-04-12 14:00:00,15.62,15.63,15.59,15.6,101154.0,13.9783,13.9872,13.9514,13.9604,101154.0
2017-04-12 14:05:00,15.59,15.62,15.59,15.61,234753.0,13.9514,13.9783,13.9514,13.9693,234753.0
2017-04-12 14:10:00,15.61,15.62,15.6,15.61,71838.0,13.9693,13.9783,13.9604,13.9693,71838.0
2017-04-12 14:15:00,15.61,15.63,15.6,15.61,56133.0,13.9693,13.9872,13.9604,13.9693,56133.0
2017-04-12 14:20:00,15.61,15.62,15.6,15.61,50292.0,13.9693,13.9783,13.9604,13.9693,50292.0
2017-04-12 14:25:00,15.61,15.61,15.59,15.61,56010.0,13.9693,13.9693,13.9514,13.9693,56010.0
2017-04-12 14:30:00,15.61,15.63,15.6,15.63,112464.0,13.9693,13.9872,13.9604,13.9872,112464.0
2017-04-12 14:35:00,15.62,15.62,15.58,15.58,174135.0,13.9783,13.9783,13.9425,13.9425,174135.0
2017-04-12 14:40:00,15.58,15.58,15.56,15.56,117240.0,13.9425,13.9425,13.9246,13.9246,117240.0
2017-04-12 14:45:00,15.56,15.56,15.54,15.54,111756.0,13.9246,13.9246,13.9067,13.9067,111756.0
2017-04-12 14:50:00,15.54,15.56,15.54,15.56,94482.0,13.9067,13.9246,13.9067,13.9246,94482.0
2017-04-12 14:55:00,15.56,15.57,15.54,15.54,115188.0,13.9246,13.9335,13.9067,13.9067,115188.0
2017-04-12 15:00:00,15.54,15.56,15.53,15.54,167328.0,13.9067,13.9246,13.8977,13.9067,167328.0
2017-04-12 15:05:00,15.53,15.54,15.52,15.53,105498.0,13.8977,13.9067,13.8888,13.8977,105498.0
2017-04-12 15:10:00,15.53,15.54,15.5,15.51,173304.0,13.8977,13.9067,13.8709,13.8798,173304.0
2017-04-12 15:15:00,15.51,15.52,15.47,15.48,213447.0,13.8798,13.8888,13.844,13.853,213447.0
2017-04-12 15:20:00,15.47,15.51,15.47,15.49,541941.0,13.844,13.8798,13.844,13.8619,541941.0
2017-04-12 15:25:00,15.49,15.49,15.45,15.46,337590.0,13.8619,13.8619,13.8261,13.8351,337590.0
2017-04-12 15:30:00,15.46,15.5,15.46,15.49,272196.0,13.8351,13.8709,13.8351,13.8619,272196.0
2017-04-12 15:35:00,15.49,15.5,15.47,15.48,245532.0,13.8619,13.8709,13.844,13.853,245532.0
2017-04-12 15:40:00,15.48,15.49,15.45,15.45,200184.0,13.853,13.8619,13.8261,13.8261,200184.0
2017-04-12 15:45:00,15.45,15.47,15.43,15.44,364311.0,13.8261,13.844,13.8082,13.8172,364311.0
2017-04-12 15:50:00,15.44,15.47,15.44,15.47,446109.0,13.8172,13.844,13.8172,13.844,446109.0
2017-04-12 15:55:00,15.47,15.47,15.45,15.47,1185828.0,13.844,13.844,13.8261,13.844,1185828.0
2017-04-13 09:30:00,15.46,15.46,15.36,15.37,359820.0,13.8351,13.8351,13.7456,13.7545,359820.0
2017-04-13 09:35:00,15.37,15.47,15.35,15.47,121671.0,13.7545,13.844,13.7366,13.844,121671.0
2017-04-13 09:40:00,15.47,15.5,15.46,15.48,115482.0,13.844,13.8709,13.8351,13.853,115482.0
2017-04-13 09:45:00,15.47,15.55,15.47,15.55,177237.0,13.844,13.9156,13.844,13.9156,177237.0
2017-04-13 09:50:00,15.55,15.6,15.54,15.58,179622.0,13.9156,13.9604,13.9067,13.9425,179622.0
2017-04-13 09:55:00,15.58,15.61,15.57,15.59,217197.0,13.9425,13.9693,13.9335,13.9514,217197.0
2017-04-13 10:00:00,15.59,15.64,15.59,15.63,358992.0,13.9514,13.9962,13.9514,13.9872,358992.0
2017-04-13 10:05:00,15.63,15.63,15.6,15.62,178170.0,13.9872,13.9872,13.9604,13.9783,178170.0
2017-04-13 10:10:00,15.62,15.62,15.59,15.59,287325.0,13.9783,13.9783,13.9514,13.9514,287325.0
2017-04-13 10:15:00,15.6,15.64,15.59,15.62,121893.0,13.9604,13.9962,13.9514,13.9783,121893.0
2017-04-13 10:20:00,15.62,15.63,15.57,15.6,252330.0,13.9783,13.9872,13.9335,13.9604,252330.0
2017-04-13 10:25:00,15.6,15.6,15.57,15.59,183957.0,13.9604,13.9604,13.9335,13.9514,183957.0
2017-04-13 10:30:00,15.6,15.65,15.59,15.65,201372.0,13.9604,14.0051,13.9514,14.0051,201372.0
2017-04-13 10:35:00,15.65,15.66,15.65,15.66,280557.0,14.0051,14.0141,14.0051,14.0141,280557.0
2017-04-13 10:40:00,15.65,15.66,15.6,15.63,162453.0,14.0051,14.0141,13.9604,13.9872,162453.0
2017-04-13 10:45:00,15.62,15.64,15.6,15.61,238005.0,13.9783,13.9962,13.9604,13.9693,238005.0
2017-04-13 10:50:00,15.61,15.62,15.6,15.61,245634.0,13.9693,13.9783,13.9604,13.9693,245634.0
2017-04-13 10:55:00,15.61,15.61,15.59,15.59,219954.0,13.9693,13.9693,13.9514,13.9514,219954.0
2017-04-13 11:00:00,15.6,15.62,15.58,15.6,230157.0,13.9604,13.9783,13.9425,13.9604,230157.0
2017-04-13 11:05:00,15.6,15.61,15.59,15.6,194097.0,13.9604,13.9693,13.9514,13.9604,194097.0
2017-04-13 11:10:00,15.6,15.62,15.6,15.62,139683.0,13.9604,13.9783,13.9604,13.9783,139683.0
2017-04-13 11:15:00,15.62,15.63,15.59,15.6,269844.0,13.9783,13.9872,13.9514,13.9604,269844.0
2017-04-13 11:20:00,15.6,15.61,15.59,15.6,149181.0,13.9604,13.9693,13.9514,13.9604,149181.0
2017-04-13 11:25:00,15.6,15.62,15.6,15.6,128778.0,13.9604,13.9783,13.9604,13.9604,128778.0
2017-04-13 11:30:00,15.6,15.61,15.59,15.6,134910.0,13.9604,13.9693,13.9514,13.9604,134910.0
2017-04-13 11:35:00,15.6,15.63,15.6,15.61,126543.0,13.9604,13.9872,13.9604,13.9693,126543.0
2017-04-13 11:40:00,15.61,15.62,15.6,15.62,103149.0,13.9693,13.9783,13.9604,13.9783,103149.0
2017-04-13 11:45:00,15.62,15.62,15.6,15.61,94635.0,13.9783,13.9783,13.9604,13.9693,94635.0
2017-04-13 11:50:00,15.61,15.62,15.6,15.61,242283.0,13.9693,13.9783,13.9604,13.9693,242283.0
2017-04-13 11:55:00,15.62,15.63,15.61,15.61,98274.0,13.9783,13.9872,13.9693,13.9693,98274.0
2017-04-13 12:00:00,15.61,15.61,15.58,15.58,117405.0,13.9693,13.9693,13.9425,13.9425,117405.0
2017-04-13 12:05:00,15.58,15.59,15.54,15.55,153462.0,13.9425,13.9514,13.9067,13.9156,153462.0
2017-04-13 12:10:00,15.55,15.57,15.55,15.56,250146.0,13.9156,13.9335,13.9156,13.9246,250146.0
2017-04-13 12:15:00,15.56,15.56,15.54,15.56,135759.0,13.9246,13.9246,13.9067,13.9246,135759.0
2017-04-13 12:20:00,15.56,15.56,15.53,15.53,162162.0,13.9246,13.9246,13.8977,13.8977,162162.0
2017-04-13 12:25:00,15.53,15.57,15.53,15.56,142713.0,13.8977,13.9335,13.8977,13.9246,142713.0
2017-04-13 12:30:00,15.56,15.59,15.56,15.58,114669.0,13.9246,13.9514,13.9246,13.9425,114669.0
2017-04-13 12:35:00,15.58,15.58,15.55,15.56,86082.0,13.9425,13.9425,13.9156,13.9246,86082.0
2017-04-13 12:40:00,15.56,15.56,15.52,15.53,118425.0,13.9246,13.9246,13.8888,13.8977,118425.0
2017-04-13 12:45:00,15.53,15.53,15.51,15.52,123723.0,13.8977,13.8977,13.8798,13.8888,123723.0
2017-04-13 12:50:00,15.52,15.54,15.52,15.53,67785.0,13.8888,13.9067,13.8888,13.8977,67785.0
2017-04-13 12:55:00,15.53,15.53,15.51,15.52,133188.0,13.8977,13.8977,13.8798,13.8888,133188.0
2017-04-13 13:00:00,15.52,15.52,15.49,15.5,65814.0,13.8888,13.8888,13.8619,13.8709,65814.0
2017-04-13 13:05:00,15.5,15.5,15.48,15.5,88971.0,13.8709,13.8709,13.853,13.8709,88971.0
2017-04-13 13:10:00,15.5,15.5,15.49,15.5,76377.0,13.8709,13.8709,13.8619,13.8709,76377.0
2017-04-13 13:15:00,15.5,15.52,15.5,15.52,48864.0,13.8709,13.8888,13.8709,13.8888,48864.0
2017-04-13 13:20:00,15.52,15.52,15.51,15.52,76950.0,13.8888,13.8888,13.8798,13.8888,76950.0
2017-04-13 13:25:00,15.52,15.55,15.51,15.55,62901.0,13.8888,13.9156,13.8798,13.9156,62901.0
2017-04-13 13:30:00,15.55,15.56,15.54,15.55,53289.0,13.9156,13.9246,13.9067,13.9156,53289.0
2017-04-13 13:35:00,15.55,15.55,15.53,15.53,139521.0,13.9156,13.9156,13.8977,13.8977,139521.0
2017-04-13 13:40:00,15.53,15.55,15.52,15.53,93417.0,13.8977,13.9156,13.8888,13.8977,93417.0
2017-04-13 13:45:00,15.53,15.53,15.5,15.51,90606.0,13.8977,13.8977,13.8709,13.8798,90606.0
2017-04-13 13:50:00,15.51,15.52,15.5,15.52,44340.0,13.8798,13.8888,13.8709,13.8888,44340.0
2017-04-13 13:55:00,15.52,15.52,15.5,15.51,61161.0,13.8888,13.8888,13.8709,13.8798,61161.0
2017-04-13 14:00:00,15.51,15.53,15.5,15.52,74028.0,13.8798,13.8977,13.8709,13.8888,74028.0
2017-04-13 14:05:00,15.52,15.56,15.52,15.56,166236.0,13.8888,13.9246,13.8888,13.9246,166236.0
2017-04-13 14:10:00,15.56,15.57,15.55,15.56,119226.0,13.9246,13.9335,13.9156,13.9246,119226.0
2017-04-13 14:15:00,15.56,15.57,15.55,15.57,71052.0,13.9246,13.9335,13.9156,13.9335,71052.0
2017-04-13 14:20:00,15.57,15.58,15.56,15.56,80583.0,13.9335,13.9425,13.9246,13.9246,80583.0
2017-04-13 14:25:00,15.57,15.58,15.57,15.57,65928.0,13.9335,13.9425,13.9335,13.9335,65928.0
2017-04-13 14:30:00,15.57,15.59,15.56,15.57,84252.0,13.9335,13.9514,13.9246,13.9335,84252.0
2017-04-13 14:35:00,15.57,15.57,15.54,15.54,58266.0,13.9335,13.9335,13.9067,13.9067,58266.0
2017-04-13 14:40:00,15.54,15.56,15.53,15.55,47145.0,13.9067,13.9246,13.8977,13.9156,47145.0
2017-04-13 14:45:00,15.55,15.55,15.54,15.54,30924.0,13.9156,13.9156,13.9067,13.9067,30924.0
2017-04-13 14:50:00,15.54,15.55,15.53,15.53,57927.0,13.9067,13.9156,13.8977,13.8977,57927.0
2017-04-13 14:55:00,15.53,15.56,15.53,15.55,74958.0,13.8977,13.9246,13.8977,13.9156,74958.0
2017-04-13 15:00:00,15.55,15.56,15.54,15.54,67995.0,13.9156,13.9246,13.9067,13.9067,67995.0
2017-04-13 15:05:00,15.54,15.55,15.53,15.53,97218.0,13.9067,13.9156,13.8977,13.8977,97218.0
2017-04-13 15:10:00,15.53,15.53,15.51,15.51,102987.0,13.8977,13.8977,13.8798,13.8798,102987.0
2017-04-13 15:15:00,15.51,15.52,15.5,15.52,120600.0,13.8798,13.8888,13.8709,13.8888,120600.0
2017-04-13 15:20:00,15.52,15.53,15.52,15.53,120198.0,13.8888,13.8977,13.8888,13.8977,120198.0
2017-04-13 15:25:00,15.53,15.53,15.51,15.52,98244.0,13.8977,13.8977,13.8798,13.8888,98244.0
2017-04-13 15:30:00,15.51,15.52,15.48,15.49,167439.0,13.8798,13.8888,13.853,13.8619,167439.0
2017-04-13 15:35:00,15.49,15.49,15.47,15.47,178134.0,13.8619,13.8619,13.844,13.844,178134.0
2017-04-13 15:40:00,15.47,15.48,15.45,15.47,242676.0,13.844,13.853,13.8261,13.844,242676.0
2017-04-13 15:45:00,15.48,15.52,15.47,15.52,314238.0,13.853,13.8888,13.844,13.8888,314238.0
2017-04-13 15:50:00,15.52,15.52,15.49,15.51,401535.0,13.8888,13.8888,13.8619,13.8798,401535.0
2017-04-13 15:55:00,15.5,15.51,15.47,15.47,917616.0,13.8709,13.8798,13.844,13.844,917616.0
2017-04-17 09:30:00,15.55,15.57,15.46,15.47,200892.0,13.9156,13.9335,13.8351,13.844,200892.0
2017-04-17 09:35:00,15.49,15.52,15.47,15.47,90759.0,13.8619,13.8888,13.844,13.844,90759.0
2017-04-17 09:40:00,15.48,15.48,15.46,15.48,81210.0,13.853,13.853,13.8351,13.853,81210.0
2017-04-17 09:45:00,15.48,15.51,15.47,15.51,134928.0,13.853,13.8798,13.844,13.8798,134928.0
2017-04-17 09:50:00,15.51,15.54,15.51,15.54,143658.0,13.8798,13.9067,13.8798,13.9067,143658.0
2017-04-17 09:55:00,15.54,15.54,15.53,15.53,113829.0,13.9067,13.9067,13.8977,13.8977,113829.0
2017-04-17 10:00:00,15.53,15.54,15.51,15.53,125523.0,13.8977,13.9067,13.8798,13.8977,125523.0
2017-04-17 10:05:00,15.53,15.56,15.53,15.55,131790.0,13.8977,13.9246,13.8977,13.9156,131790.0
2017-04-17 10:10:00,15.55,15.56,15.54,15.56,92718.0,13.9156,13.9246,13.9067,13.9246,92718.0
2017-04-17 10:15:00,15.57,15.6,15.56,15.6,199416.0,13.9335,13.9604,13.9246,13.9604,199416.0
2017-04-17 10:20:00,15.6,15.61,15.58,15.59,77553.0,13.9604,13.9693,13.9425,13.9514,77553.0
2017-04-17 10:25:00,15.59,15.59,15.56,15.57,79593.0,13.9514,13.9514,13.9246,13.9335,79593.0
2017-04-17 10:30:00,15.57,15.58,15.55,15.55,239067.0,13.9335,13.9425,13.9156,13.9156,239067.0
2017-04-17 10:35:00,15.55,15.57,15.54,15.54,150282.0,13.9156,13.9335,13.9067,13.9067,150282.0
2017-04-17 10:40:00,15.54,15.55,15.53,15.54,134112.0,13.9067,13.9156,13.8977,13.9067,134112.0
2017-04-17 10:45:00,15.54,15.59,15.54,15.58,119064.0,13.9067,13.9514,13.9067,13.9425,119064.0
2017-04-17 10:50:00,15.58,15.6,15.57,15.59,84939.0,13.9425,13.9604,13.9335,13.9514,84939.0
2017-04-17 10:55:00,15.59,15.61,15.59,15.6,90213.0,13.9514,13.9693,13.9514,13.9604,90213.0
2017-04-17 11:00:00,15.6,15.61,15.6,15.61,97332.0,13.9604,13.9693,13.9604,13.9693,97332.0
2017-04-17 11:05:00,15.61,15.62,15.6,15.61,104313.0,13.9693,13.9783,13.9604,13.9693,104313.0
2017-04-17 11:10:00,15.61,15.62,15.6,15.6,101382.0,13.9693,13.9783,13.9604,13.9604,101382.0
2017-04-17 11:15:00,15.6,15.61,15.59,15.61,96453.0,13.9604,13.9693,13.9514,13.9693,96453.0
2017-04-17 11:20:00,15.61,15.62,15.59,15.61,73194.0,13.9693,13.9783,13.9514,13.9693,73194.0
2017-04-17 11:25:00,15.61,15.62,15.61,15.62,58221.0,13.9693,13.9783,13.9693,13.9783,58221.0
2017-04-17 11:30:00,15.62,15.63,15.61,15.62,116793.0,13.9783,13.9872,13.9693,13.9783,116793.0
2017-04-17 11:35:00,15.62,15.65,15.61,15.64,91566.0,13.9783,14.0051,13.9693,13.9962,91566.0
2017-04-17 11:40:00,15.64,15.65,15.62,15.62,32886.0,13.9962,14.0051,13.9783,13.9783,32886.0
2017-04-17 11:45:00,15.62,15.63,15.62,15.62,95730.0,13.9783,13.9872,13.9783,13.9783,95730.0
2017-04-17 11:50:00,15.62,15.63,15.61,15.61,116871.0,13.9783,13.9872,13.9693,13.9693,116871.0
2017-04-17 11:55:00,15.62,15.63,15.61,15.62,111129.0,13.9783,13.9872,13.9693,13.9783,111129.0
2017-04-17 12:00:00,15.62,15.64,15.62,15.63,109542.0,13.9783,13.9962,13.9783,13.9872,109542.0
2017-04-17 12:05:00,15.63,15.66,15.63,15.66,41433.0,13.9872,14.0141,13.9872,14.0141,41433.0
2017-04-17 12:10:00,15.66,15.66,15.65,15.65,54465.0,14.0141,14.0141,14.0051,14.0051,54465.0
2017-04-17 12:15:00,15.65,15.67,15.65,15.66,203394.0,14.0051,14.023,14.0051,14.0141,203394.0
2017-04-17 12:20:00,15.66,15.67,15.66,15.67,97530.0,14.0141,14.023,14.0141,14.023,97530.0
2017-04-17 12:25:00,15.67,15.68,15.66,15.66,89319.0,14.023,14.0319,14.0141,14.0141,89319.0
2017-04-17 12:30:00,15.66,15.67,15.64,15.64,97350.0,14.0141,14.023,13.9962,13.9962,97350.0
2017-04-17 12:35:00,15.64,15.64,15.62,15.63,38388.0,13.9962,13.9962,13.9783,13.9872,38388.0
2017-04-17 12:40:00,15.63,15.63,15.62,15.62,27444.0,13.9872,13.9872,13.9783,13.9783,27444.0
2017-04-17 12:45:00,15.63,15.63,15.6,15.6,68637.0,13.9872,13.9872,13.9604,13.9604,68637.0
2017-04-17 12:50:00,15.61,15.61,15.6,15.61,57669.0,13.9693,13.9693,13.9604,13.9693,57669.0
2017-04-17 12:55:00,15.61,15.63,15.61,15.62,52125.0,13.9693,13.9872,13.9693,13.9783,52125.0
2017-04-17 13:00:00,15.62,15.62,15.61,15.62,64716.0,13.9783,13.9783,13.9693,13.9783,64716.0
2017-04-17 13:05:00,15.62,15.63,15.62,15.63,101856.0,13.9783,13.9872,13.9783,13.9872,101856.0
2017-04-17 13:10:00,15.63,15.64,15.62,15.63,86244.0,13.9872,13.9962,13.9783,13.9872,86244.0
2017-04-17 13:15:00,15.63,15.64,15.63,15.63,51231.0,13.9872,13.9962,13.9872,13.9872,51231.0
2017-04-17 13:20:00,15.63,15.64,15.62,15.64,86439.0,13.9872,13.9962,13.9783,13.9962,86439.0
2017-04-17 13:25:00,15.64,15.65,15.63,15.65,75693.0,13.9962,14.0051,13.9872,14.0051,75693.0
2017-04-17 13:30:00,15.65,15.66,15.65,15.66,152805.0,14.0051,14.0141,14.0051,14.0141,152805.0
2017-04-17 13:35:00,15.66,15.67,15.64,15.66,74643.0,14.0141,14.023,13.9962,14.0141,74643.0
2017-04-17 13:40:00,15.66,15.66,15.64,15.65,72945.0,14.0141,14.0141,13.9962,14.0051,72945.0
2017-04-17 13:45:00,15.64,15.65,15.63,15.63,154170.0,13.9962,14.0051,13.9872,13.9872,154170.0
2017-04-17 13:50:00,15.64,15.64,15.63,15.63,40863.0,13.9962,13.9962,13.9872,13.9872,40863.0
2017-04-17 13:55:00,15.63,15.64,15.63,15.63,48810.0,13.9872,13.9962,13.9872,13.9872,48810.0
2017-04-17 14:00:00,15.63,15.65,15.62,15.65,67902.0,13.9872,14.0051,13.9783,14.0051,67902.0
2017-04-17 14:05:00,15.64,15.66,15.64,15.64,98160.0,13.9962,14.0141,13.9962,13.9962,98160.0
2017-04-17 14:10:00,15.64,15.66,15.64,15.65,72975.0,13.9962,14.0141,13.9962,14.0051,72975.0
2017-04-17 14:15:00,15.65,15.66,15.64,15.64,77553.0,14.0051,14.0141,13.9962,13.9962,77553.0
2017-04-17 14:20:00,15.64,15.64,15.63,15.64,173742.0,13.9962,13.9962,13.9872,13.9962,173742.0
2017-04-17 14:25:00,15.64,15.65,15.63,15.64,77856.0,13.9962,14.0051,13.9872,13.9962,77856.0
2017-04-17 14:30:00,15.64,15.66,15.64,15.66,131127.0,13.9962,14.0141,13.9962,14.0141,131127.0
2017-04-17 14:35:00,15.66,15.66,15.65,15.66,78330.0,14.0141,14.0141,14.0051,14.0141,78330.0
2017-04-17 14:40:00,15.66,15.68,15.66,15.67,95388.0,14.0141,14.0319,14.0141,14.023,95388.0
2017-04-17 14:45:00,15.68,15.68,15.67,15.67,152289.0,14.0319,14.0319,14.023,14.023,152289.0
2017-04-17 14:50:00,15.67,15.67,15.66,15.67,68562.0,14.023,14.023,14.0141,14.023,68562.0
2017-04-17 14:55:00,15.67,15.68,15.66,15.67,115173.0,14.023,14.0319,14.0141,14.023,115173.0
2017-04-17 15:00:00,15.67,15.67,15.65,15.65,92928.0,14.023,14.023,14.0051,14.0051,92928.0
2017-04-17 15:05:00,15.65,15.66,15.64,15.66,102294.0,14.0051,14.0141,13.9962,14.0141,102294.0
2017-04-17 15:10:00,15.67,15.67,15.66,15.67,119253.0,14.023,14.023,14.0141,14.023,119253.0
2017-04-17 15:15:00,15.67,15.7,15.67,15.7,160611.0,14.023,14.0498,14.023,14.0498,160611.0
2017-04-17 15:20:00,15.7,15.71,15.7,15.71,100821.0,14.0498,14.0588,14.0498,14.0588,100821.0
2017-04-17 15:25:00,15.71,15.73,15.71,15.72,157257.0,14.0588,14.0767,14.0588,14.0677,157257.0
2017-04-17 15:30:00,15.72,15.73,15.7,15.7,179331.0,14.0677,14.0767,14.0498,14.0498,179331.0
2017-04-17 15:35:00,15.7,15.72,15.7,15.71,165108.0,14.0498,14.0677,14.0498,14.0588,165108.0
2017-04-17 15:40:00,15.71,15.72,15.71,15.72,535899.0,14.0588,14.0677,14.0588,14.0677,535899.0
2017-04-17 15:45:00,15.72,15.74,15.71,15.74,361122.0,14.0677,14.0856,14.0588,14.0856,361122.0
2017-04-17 15:50:00,15.75,15.75,15.73,15.75,399957.0,14.0946,14.0946,14.0767,14.0946,399957.0
2017-04-17 15:55:00,15.75,15.75,15.73,15.74,737820.0,14.0946,14.0946,14.0767,14.0856,737820.0
2017-04-18 09:30:00,15.65,15.69,15.58,15.62,334932.0,14.0051,14.0409,13.9425,13.9783,334932.0
2017-04-18 09:35:00,15.62,15.67,15.6,15.66,259464.0,13.9783,14.023,13.9604,14.0141,259464.0
2017-04-18 09:40:00,15.66,15.76,15.66,15.76,229899.0,14.0141,14.1035,14.0141,14.1035,229899.0
2017-04-18 09:45:00,15.76,15.78,15.7,15.76,346683.0,14.1035,14.1214,14.0498,14.1035,346683.0
2017-04-18 09:50:00,15.76,15.76,15.71,15.72,107478.0,14.1035,14.1035,14.0588,14.0677,107478.0
2017-04-18 09:55:00,15.71,15.73,15.71,15.73,105972.0,14.0588,14.0767,14.0588,14.0767,105972.0
2017-04-18 10:00:00,15.73,15.74,15.68,15.68,141138.0,14.0767,14.0856,14.0319,14.0319,141138.0
2017-04-18 10:05:00,15.69,15.72,15.67,15.72,298332.0,14.0409,14.0677,14.023,14.0677,298332.0
2017-04-18 10:10:00,15.72,15.73,15.7,15.72,177348.0,14.0677,14.0767,14.0498,14.0677,177348.0
2017-04-18 10:15:00,15.72,15.74,15.7,15.71,170895.0,14.0677,14.0856,14.0498,14.0588,170895.0
2017-04-18 10:20:00,15.7,15.7,15.67,15.69,196710.0,14.0498,14.0498,14.023,14.0409,196710.0
2017-04-18 10:25:00,15.69,15.71,15.66,15.66,141252.0,14.0409,14.0588,14.0141,14.0141,141252.0
2017-04-18 10:30:00,15.66,15.68,15.64,15.68,437760.0,14.0141,14.0319,13.9962,14.0319,437760.0
2017-04-18 10:35:00,15.68,15.68,15.65,15.65,217524.0,14.0319,14.0319,14.0051,14.0051,217524.0
2017-04-18 10:40:00,15.65,15.66,15.63,15.65,113085.0,14.0051,14.0141,13.9872,14.0051,113085.0
2017-04-18 10:45:00,15.65,15.67,15.65,15.65,106314.0,14.0051,14.023,14.0051,14.0051,106314.0
2017-04-18 10:50:00,15.65,15.65,15.64,15.65,134976.0,14.0051,14.0051,13.9962,14.0051,134976.0
2017-04-18 10:55:00,15.65,15.67,15.65,15.66,186450.0,14.0051,14.023,14.0051,14.0141,186450.0
2017-04-18 11:00:00,15.66,15.67,15.62,15.63,154155.0,14.0141,14.023,13.9783,13.9872,154155.0
2017-04-18 11:05:00,15.63,15.66,15.62,15.66,135426.0,13.9872,14.0141,13.9783,14.0141,135426.0
2017-04-18 11:10:00,15.66,15.68,15.66,15.68,189615.0,14.0141,14.0319,14.0141,14.0319,189615.0
2017-04-18 11:15:00,15.67,15.69,15.67,15.69,85788.0,14.023,14.0409,14.023,14.0409,85788.0
2017-04-18 11:20:00,15.69,15.69,15.66,15.67,132639.0,14.0409,14.0409,14.0141,14.023,132639.0
2017-04-18 11:25:00,15.67,15.68,15.65,15.67,171438.0,14.023,14.0319,14.0051,14.023,171438.0
2017-04-18 11:30:00,15.67,15.67,15.64,15.64,130839.0,14.023,14.023,13.9962,13.9962,130839.0
2017-04-18 11:35:00,15.64,15.64,15.61,15.61,617340.0,13.9962,13.9962,13.9693,13.9693,617340.0
2017-04-18 11:40:00,15.61,15.61,15.57,15.57,322332.0,13.9693,13.9693,13.9335,13.9335,322332.0
2017-04-18 11:45:00,15.57,15.6,15.57,15.59,216831.0,13.9335,13.9604,13.9335,13.9514,216831.0
2017-04-18 11:50:00,15.59,15.61,15.57,15.6,110745.0,13.9514,13.9693,13.9335,13.9604,110745.0
2017-04-18 11:55:00,15.6,15.6,15.56,15.56,106614.0,13.9604,13.9604,13.9246,13.9246,106614.0
2017-04-18 12:00:00,15.56,15.59,15.54,15.59,110922.0,13.9246,13.9514,13.9067,13.9514,110922.0
2017-04-18 12:05:00,15.6,15.6,15.58,15.59,87078.0,13.9604,13.9604,13.9425,13.9514,87078.0
2017-04-18 12:10:00,15.59,15.59,15.57,15.58,87021.0,13.9514,13.9514,13.9335,13.9425,87021.0
2017-04-18 12:15:00,15.58,15.59,15.56,15.57,90951.0,13.9425,13.9514,13.9246,13.9335,90951.0
2017-04-18 12:20:00,15.57,15.59,15.57,15.59,93843.0,13.9335,13.9514,13.9335,13.9514,93843.0
2017-04-18 12:25:00,15.59,15.59,15.57,15.57,117417.0,13.9514,13.9514,13.9335,13.9335,117417.0
2017-04-18 12:30:00,15.57,15.59,15.57,15.59,68808.0,13.9335,13.9514,13.9335,13.9514,68808.0
2017-04-18 12:35:00,15.59,15.59,15.56,15.57,103035.0,13.9514,13.9514,13.9246,13.9335,103035.0
2017-04-18 12:40:00,15.57,15.57,15.55,15.55,112602.0,13.9335,13.9335,13.9156,13.9156,112602.0
2017-04-18 12:45:00,15.55,15.56,15.52,15.54,162078.0,13.9156,13.9246,13.8888,13.9067,162078.0
2017-04-18 12:50:00,15.54,15.57,15.54,15.55,121521.0,13.9067,13.9335,13.9067,13.9156,121521.0
2017-04-18 12:55:00,15.55,15.56,15.54,15.55,258867.0,13.9156,13.9246,13.9067,13.9156,258867.0
2017-04-18 13:00:00,15.55,15.55,15.52,15.52,145896.0,13.9156,13.9156,13.8888,13.8888,145896.0
2017-04-18 13:05:00,15.52,15.53,15.51,15.52,400611.0,13.8888,13.8977,13.8798,13.8888,400611.0
2017-04-18 13:10:00,15.52,15.54,15.51,15.54,375309.0,13.8888,13.9067,13.8798,13.9067,375309.0
2017-04-18 13:15:00,15.54,15.54,15.52,15.52,156267.0,13.9067,13.9067,13.8888,13.8888,156267.0
2017-04-18 13:20:00,15.52,15.54,15.52,15.53,93018.0,13.8888,13.9067,13.8888,13.8977,93018.0
2017-04-18 13:25:00,15.53,15.57,15.53,15.57,93579.0,13.8977,13.9335,13.8977,13.9335,93579.0
2017-04-18 13:30:00,15.57,15.57,15.55,15.57,108759.0,13.9335,13.9335,13.9156,13.9335,108759.0
2017-04-18 13:35:00,15.57,15.58,15.56,15.57,266949.0,13.9335,13.9425,13.9246,13.9335,266949.0
2017-04-18 13:40:00,15.57,15.59,15.57,15.58,116679.0,13.9335,13.9514,13.9335,13.9425,116679.0
2017-04-18 13:45:00,15.58,15.59,15.57,15.58,105849.0,13.9425,13.9514,13.9335,13.9425,105849.0
2017-04-18 13:50:00,15.58,15.59,15.57,15.58,153204.0,13.9425,13.9514,13.9335,13.9425,153204.0
2017-04-18 13:55:00,15.58,15.6,15.58,15.6,85110.0,13.9425,13.9604,13.9425,13.9604,85110.0
2017-04-18 14:00:00,15.6,15.63,15.6,15.61,157950.0,13.9604,13.9872,13.9604,13.9693,157950.0
2017-04-18 14:05:00,15.61,15.64,15.61,15.63,208776.0,13.9693,13.9962,13.9693,13.9872,208776.0
2017-04-18 14:10:00,15.63,15.63,15.63,15.63,111987.0,13.9872,13.9872,13.9872,13.9872,111987.0
2017-04-18 14:15:00,15.63,15.65,15.63,15.64,88116.0,13.9872,14.0051,13.9872,13.9962,88116.0
2017-04-18 14:20:00,15.64,15.65,15.62,15.64,166476.0,13.9962,14.0051,13.9783,13.9962,166476.0
2017-04-18 14:25:00,15.63,15.65,15.62,15.64,188094.0,13.9872,14.0051,13.9783,13.9962,188094.0
2017-04-18 14:30:00,15.64,15.65,15.64,15.65,95484.0,13.9962,14.0051,13.9962,14.0051,95484.0
2017-04-18 14:35:00,15.65,15.66,15.61,15.61,141339.0,14.0051,14.0141,13.9693,13.9693,141339.0
2017-04-18 14:40:00,15.61,15.62,15.6,15.6,97056.0,13.9693,13.9783,13.9604,13.9604,97056.0
2017-04-18 14:45:00,15.6,15.61,15.59,15.61,70548.0,13.9604,13.9693,13.9514,13.9693,70548.0
2017-04-18 14:50:00,15.61,15.62,15.6,15.6,81981.0,13.9693,13.9783,13.9604,13.9604,81981.0
2017-04-18 14:55:00,15.6,15.6,15.58,15.6,107778.0,13.9604,13.9604,13.9425,13.9604,107778.0
2017-04-18 15:00:00,15.6,15.61,15.58,15.58,105357.0,13.9604,13.9693,13.9425,13.9425,105357.0
2017-04-18 15:05:00,15.58,15.59,15.57,15.58,105300.0,13.9425,13.9514,13.9335,13.9425,105300.0
2017-04-18 15:10:00,15.58,15.58,15.57,15.57,82755.0,13.9425,13.9425,13.9335,13.9335,82755.0
2017-04-18 15:15:00,15.57,15.58,15.56,15.57,89985.0,13.9335,13.9425,13.9246,13.9335,89985.0
2017-04-18 15:20:00,15.57,15.59,15.57,15.59,95778.0,13.9335,13.9514,13.9335,13.9514,95778.0
2017-04-18 15:25:00,15.59,15.61,15.58,15.59,188409.0,13.9514,13.9693,13.9425,13.9514,188409.0
2017-04-18 15:30:00,15.6,15.6,15.59,15.59,233520.0,13.9604,13.9604,13.9514,13.9514,233520.0
2017-04-18 15:35:00,15.59,15.61,15.59,15.59,185034.0,13.9514,13.9693,13.9514,13.9514,185034.0
2017-04-18 15:40:00,15.59,15.6,15.57,15.58,164715.0,13.9514,13.9604,13.9335,13.9425,164715.0
2017-04-18 15:45:00,15.58,15.58,15.56,15.56,269028.0,13.9425,13.9425,13.9246,13.9246,269028.0
2017-04-18 15:50:00,15.56,15.57,15.54,15.54,374571.0,13.9246,13.9335,13.9067,13.9067,374571.0
2017-04-18 15:55:00,15.54,15.55,15.53,15.54,785949.0,13.9067,13.9156,13.8977,13.9067,785949.0
2017-04-19 09:30:00,15.66,15.67,15.56,15.57,427623.0,14.0141,14.023,13.9246,13.9335,427623.0
2017-04-19 09:35:00,15.58,15.65,15.57,15.63,268050.0,13.9425,14.0051,13.9335,13.9872,268050.0
2017-04-19 09:40:00,15.63,15.66,15.59,15.6,419097.0,13.9872,14.0141,13.9514,13.9604,419097.0
2017-04-19 09:45:00,15.6,15.63,15.59,15.62,286533.0,13.9604,13.9872,13.9514,13.9783,286533.0
2017-04-19 09:50:00,15.63,15.69,15.61,15.68,311418.0,13.9872,14.0409,13.9693,14.0319,311418.0
2017-04-19 09:55:00,15.68,15.73,15.68,15.72,326241.0,14.0319,14.0767,14.0319,14.0677,326241.0
2017-04-19 10:00:00,15.72,15.72,15.67,15.68,237564.0,14.0677,14.0677,14.023,14.0319,237564.0
2017-04-19 10:05:00,15.68,15.68,15.63,15.63,214479.0,14.0319,14.0319,13.9872,13.9872,214479.0
2017-04-19 10:10:00,15.63,15.68,15.63,15.67,255192.0,13.9872,14.0319,13.9872,14.023,255192.0
2017-04-19 10:15:00,15.67,15.69,15.65,15.68,123852.0,14.023,14.0409,14.0051,14.0319,123852.0
2017-04-19 10:20:00,15.68,15.7,15.66,15.7,192561.0,14.0319,14.0498,14.0141,14.0498,192561.0
2017-04-19 10:25:00,15.69,15.71,15.69,15.69,228297.0,14.0409,14.0588,14.0409,14.0409,228297.0
2017-04-19 10:30:00,15.69,15.71,15.67,15.69,255627.0,14.0409,14.0588,14.023,14.0409,255627.0
2017-04-19 10:35:00,15.7,15.72,15.69,15.71,241920.0,14.0498,14.0677,14.0409,14.0588,241920.0
2017-04-19 10:40:00,15.71,15.74,15.71,15.71,232179.0,14.0588,14.0856,14.0588,14.0588,232179.0
2017-04-19 10:45:00,15.71,15.72,15.69,15.69,133908.0,14.0588,14.0677,14.0409,14.0409,133908.0
2017-04-19 10:50:00,15.69,15.72,15.69,15.69,212034.0,14.0409,14.0677,14.0409,14.0409,212034.0
2017-04-19 10:55:00,15.69,15.72,15.66,15.71,135666.0,14.0409,14.0677,14.0141,14.0588,135666.0
2017-04-19 11:00:00,15.71,15.72,15.7,15.71,141627.0,14.0588,14.0677,14.0498,14.0588,141627.0
2017-04-19 11:05:00,15.71,15.72,15.71,15.72,183426.0,14.0588,14.0677,14.0588,14.0677,183426.0
2017-04-19 11:10:00,15.72,15.74,15.7,15.73,222300.0,14.0677,14.0856,14.0498,14.0767,222300.0
2017-04-19 11:15:00,15.73,15.75,15.72,15.75,190146.0,14.0767,14.0946,14.0677,14.0946,190146.0
2017-04-19 11:20:00,15.75,15.77,15.74,15.77,198459.0,14.0946,14.1125,14.0856,14.1125,198459.0
2017-04-19 11:25:00,15.77,15.77,15.73,15.75,208914.0,14.1125,14.1125,14.0767,14.0946,208914.0
2017-04-19 11:30:00,15.75,15.75,15.73,15.74,175743.0,14.0946,14.0946,14.0767,14.0856,175743.0
2017-04-19 11:35:00,15.74,15.75,15.71,15.72,173415.0,14.0856,14.0946,14.0588,14.0677,173415.0
2017-04-19 11:40:00,15.72,15.75,15.72,15.73,116238.0,14.0677,14.0946,14.0677,14.0767,116238.0
2017-04-19 11:45:00,15.73,15.73,15.69,15.7,104685.0,14.0767,14.0767,14.0409,14.0498,104685.0
2017-04-19 11:50:00,15.7,15.71,15.69,15.7,149892.0,14.0498,14.0588,14.0409,14.0498,149892.0
2017-04-19 11:55:00,15.7,15.7,15.67,15.7,146040.0,14.0498,14.0498,14.023,14.0498,146040.0
2017-04-19 12:00:00,15.7,15.7,15.67,15.67,131214.0,14.0498,14.0498,14.023,14.023,131214.0
2017-04-19 12:05:00,15.67,15.68,15.65,15.66,190536.0,14.023,14.0319,14.0051,14.0141,190536.0
2017-04-19 12:10:00,15.66,15.68,15.64,15.67,90699.0,14.0141,14.0319,13.9962,14.023,90699.0
2017-04-19 12:15:00,15.67,15.69,15.67,15.68,100182.0,14.023,14.0409,14.023,14.0319,100182.0
2017-04-19 12:20:00,15.68,15.69,15.67,15.68,107673.0,14.0319,14.0409,14.023,14.0319,107673.0
2017-04-19 12:25:00,15.68,15.7,15.68,15.69,240828.0,14.0319,14.0498,14.0319,14.0409,240828.0
2017-04-19 12:30:00,15.69,15.7,15.69,15.7,54237.0,14.0409,14.0498,14.0409,14.0498,54237.0
2017-04-19 12:35:00,15.7,15.71,15.68,15.68,146211.0,14.0498,14.0588,14.0319,14.0319,146211.0
2017-04-19 12:40:00,15.68,15.7,15.68,15.69,138210.0,14.0319,14.0498,14.0319,14.0409,138210.0
2017-04-19 12:45:00,15.69,15.71,15.68,15.68,185556.0,14.0409,14.0588,14.0319,14.0319,185556.0
2017-04-19 12:50:00,15.68,15.71,15.68,15.71,117504.0,14.0319,14.0588,14.0319,14.0588,117504.0
2017-04-19 12:55:00,15.71,15.72,15.7,15.72,115992.0,14.0588,14.0677,14.0498,14.0677,115992.0
2017-04-19 13:00:00,15.71,15.72,15.69,15.69,181095.0,14.0588,14.0677,14.0409,14.0409,181095.0
2017-04-19 13:05:00,15.69,15.7,15.69,15.69,156438.0,14.0409,14.0498,14.0409,14.0409,156438.0
2017-04-19 13:10:00,15.69,15.7,15.67,15.68,118473.0,14.0409,14.0498,14.023,14.0319,118473.0
2017-04-19 13:15:00,15.68,15.69,15.67,15.68,97599.0,14.0319,14.0409,14.023,14.0319,97599.0
2017-04-19 13:20:00,15.68,15.7,15.68,15.7,100440.0,14.0319,14.0498,14.0319,14.0498,100440.0
2017-04-19 13:25:00,15.7,15.7,15.68,15.69,105918.0,14.0498,14.0498,14.0319,14.0409,105918.0
2017-04-19 13:30:00,15.68,15.71,15.67,15.71,108195.0,14.0319,14.0588,14.023,14.0588,108195.0
2017-04-19 13:35:00,15.71,15.71,15.69,15.71,142812.0,14.0588,14.0588,14.0409,14.0588,142812.0
2017-04-19 13:40:00,15.71,15.74,15.71,15.73,149514.0,14.0588,14.0856,14.0588,14.0767,149514.0
2017-04-19 13:45:00,15.73,15.73,15.71,15.73,134880.0,14.0767,14.0767,14.0588,14.0767,134880.0
2017-04-19 13:50:00,15.73,15.75,15.73,15.75,110814.0,14.0767,14.0946,14.0767,14.0946,110814.0
2017-04-19 13:55:00,15.74,15.75,15.73,15.74,108852.0,14.0856,14.0946,14.0767,14.0856,108852.0
2017-04-19 14:00:00,15.74,15.74,15.73,15.74,115854.0,14.0856,14.0856,14.0767,14.0856,115854.0
2017-04-19 14:05:00,15.74,15.74,15.71,15.71,187023.0,14.0856,14.0856,14.0588,14.0588,187023.0
2017-04-19 14:10:00,15.71,15.71,15.69,15.69,105819.0,14.0588,14.0588,14.0409,14.0409,105819.0
2017-04-19 14:15:00,15.69,15.69,15.67,15.68,173832.0,14.0409,14.0409,14.023,14.0319,173832.0
2017-04-19 14:20:00,15.68,15.69,15.67,15.68,162858.0,14.0319,14.0409,14.023,14.0319,162858.0
2017-04-19 14:25:00,15.68,15.72,15.68,15.69,187611.0,14.0319,14.0677,14.0319,14.0409,187611.0
2017-04-19 14:30:00,15.69,15.7,15.68,15.7,197679.0,14.0409,14.0498,14.0319,14.0498,197679.0
2017-04-19 14:35:00,15.7,15.71,15.69,15.7,145272.0,14.0498,14.0588,14.0409,14.0498,145272.0
2017-04-19 14:40:00,15.7,15.7,15.68,15.68,143646.0,14.0498,14.0498,14.0319,14.0319,143646.0
2017-04-19 14:45:00,15.68,15.68,15.65,15.66,104709.0,14.0319,14.0319,14.0051,14.0141,104709.0
2017-04-19 14:50:00,15.65,15.66,15.63,15.64,139833.0,14.0051,14.0141,13.9872,13.9962,139833.0
2017-04-19 14:55:00,15.64,15.65,15.64,15.64,113049.0,13.9962,14.0051,13.9962,13.9962,113049.0
2017-04-19 15:00:00,15.64,15.68,15.64,15.66,216126.0,13.9962,14.0319,13.9962,14.0141,216126.0
2017-04-19 15:05:00,15.66,15.67,15.64,15.66,181713.0,14.0141,14.023,13.9962,14.0141,181713.0
2017-04-19 15:10:00,15.66,15.68,15.66,15.67,188586.0,14.0141,14.0319,14.0141,14.023,188586.0
2017-04-19 15:15:00,15.66,15.68,15.66,15.68,230016.0,14.0141,14.0319,14.0141,14.0319,230016.0
2017-04-19 15:20:00,15.68,15.68,15.65,15.65,189543.0,14.0319,14.0319,14.0051,14.0051,189543.0
2017-04-19 15:25:00,15.66,15.66,15.63,15.63,220995.0,14.0141,14.0141,13.9872,13.9872,220995.0
2017-04-19 15:30:00,15.63,15.65,15.61,15.64,306615.0,13.9872,14.0051,13.9693,13.9962,306615.0
2017-04-19 15:35:00,15.64,15.65,15.63,15.64,269352.0,13.9962,14.0051,13.9872,13.9962,269352.0
2017-04-19 15:40:00,15.64,15.66,15.62,15.64,436971.0,13.9962,14.0141,13.9783,13.9962,436971.0
2017-04-19 15:45:00,15.64,15.67,15.63,15.67,453006.0,13.9962,14.023,13.9872,14.023,453006.0
2017-04-19 15:50:00,15.67,15.67,15.65,15.67,605532.0,14.023,14.023,14.0051,14.023,605532.0
2017-04-19 15:55:00,15.67,15.68,15.63,15.64,1408041.0,14.023,14.0319,13.9872,13.9962,1408041.0
2017-04-20 09:30:00,16.76,16.82,16.55,16.7,3797832.0,14.9984,15.0521,14.8105,14.9447,3797832.0
2017-04-20 09:35:00,16.71,16.75,16.62,16.69,2327553.0,14.9537,14.9895,14.8731,14.9358,2327553.0
2017-04-20 09:40:00,16.69,16.69,16.53,16.55,2318514.0,14.9358,14.9358,14.7926,14.8105,2318514.0
2017-04-20 09:45:00,16.56,16.64,16.55,16.61,1419753.0,14.8195,14.891,14.8105,14.8642,1419753.0
2017-04-20 09:50:00,16.61,16.65,16.59,16.63,1407585.0,14.8642,14.9,14.8463,14.8821,1407585.0
2017-04-20 09:55:00,16.63,16.65,16.6,16.62,1002468.0,14.8821,14.9,14.8553,14.8731,1002468.0
2017-04-20 10:00:00,16.62,16.77,16.62,16.77,1554450.0,14.8731,15.0074,14.8731,15.0074,1554450.0
2017-04-20 10:05:00,16.77,16.83,16.72,16.82,1729338.0,15.0074,15.0611,14.9626,15.0521,1729338.0
2017-04-20 10:10:00,16.82,16.91,16.79,16.9,2048223.0,15.0521,15.1327,15.0253,15.1237,2048223.0
2017-04-20 10:15:00,16.9,16.96,16.87,16.94,2332626.0,15.1237,15.1774,15.0969,15.1595,2332626.0
2017-04-20 10:20:00,16.94,17.05,16.93,17.05,2765031.0,15.1595,15.258,15.1506,15.258,2765031.0
2017-04-20 10:25:00,17.05,17.09,16.9,16.91,2315688.0,15.258,15.2937,15.1237,15.1327,2315688.0
2017-04-20 10:30:00,16.91,16.92,16.79,16.8,2073759.0,15.1327,15.1416,15.0253,15.0342,2073759.0
2017-04-20 10:35:00,16.79,16.82,16.67,16.67,1982583.0,15.0253,15.0521,14.9179,14.9179,1982583.0
2017-04-20 10:40:00,16.67,16.7,16.59,16.68,1785903.0,14.9179,14.9447,14.8463,14.9268,1785903.0
2017-04-20 10:45:00,16.68,16.72,16.63,16.65,1079883.0,14.9268,14.9626,14.8821,14.9,1079883.0
2017-04-20 10:50:00,16.65,16.8,16.63,16.74,1499232.0,14.9,15.0342,14.8821,14.9805,1499232.0
2017-04-20 10:55:00,16.73,16.73,16.67,16.67,938811.0,14.9716,14.9716,14.9179,14.9179,938811.0
2017-04-20 11:00:00,16.67,16.68,16.66,16.67,1420383.0,14.9179,14.9268,14.9089,14.9179,1420383.0
2017-04-20 11:05:00,16.67,16.67,16.59,16.66,917613.0,14.9179,14.9179,14.8463,14.9089,917613.0
2017-04-20 11:10:00,16.66,16.67,16.64,16.66,519708.0,14.9089,14.9179,14.891,14.9089,519708.0
2017-04-20 11:15:00,16.66,16.67,16.62,16.64,526386.0,14.9089,14.9179,14.8731,14.891,526386.0
2017-04-20 11:20:00,16.64,16.67,16.63,16.66,318594.0,14.891,14.9179,14.8821,14.9089,318594.0
2017-04-20 11:25:00,16.66,16.67,16.63,16.65,794013.0,14.9089,14.9179,14.8821,14.9,794013.0
2017-04-20 11:30:00,16.65,16.67,16.64,16.65,637851.0,14.9,14.9179,14.891,14.9,637851.0
2017-04-20 11:35:00,16.65,16.66,16.64,16.66,322635.0,14.9,14.9089,14.891,14.9089,322635.0
2017-04-20 11:40:00,16.66,16.67,16.62,16.65,526215.0,14.9089,14.9179,14.8731,14.9,526215.0
2017-04-20 11:45:00,16.65,16.66,16.62,16.66,690240.0,14.9,14.9089,14.8731,14.9089,690240.0
2017-04-20 11:50:00,16.66,16.67,16.65,16.66,538419.0,14.9089,14.9179,14.9,14.9089,538419.0
2017-04-20 11:55:00,16.66,16.71,16.61,16.64,1306122.0,14.9089,14.9537,14.8642,14.891,1306122.0
2017-04-20 12:00:00,16.64,16.7,16.64,16.66,475776.0,14.891,14.9447,14.891,14.9089,475776.0
2017-04-20 12:05:00,16.66,16.72,16.66,16.7,640722.0,14.9089,14.9626,14.9089,14.9447,640722.0
2017-04-20 12:10:00,16.71,16.72,16.68,16.68,529296.0,14.9537,14.9626,14.9268,14.9268,529296.0
2017-04-20 12:15:00,16.68,16.69,16.67,16.69,228087.0,14.9268,14.9358,14.9179,14.9358,228087.0
2017-04-20 12:20:00,16.69,16.75,16.69,16.73,513789.0,14.9358,14.9895,14.9358,14.9716,513789.0
2017-04-20 12:25:00,16.73,16.75,16.7,16.71,390300.0,14.9716,14.9895,14.9447,14.9537,390300.0
2017-04-20 12:30:00,16.71,16.72,16.69,16.7,274527.0,14.9537,14.9626,14.9358,14.9447,274527.0
2017-04-20 12:35:00,16.7,16.74,16.7,16.73,278031.0,14.9447,14.9805,14.9447,14.9716,278031.0
2017-04-20 12:40:00,16.73,16.75,16.72,16.72,386529.0,14.9716,14.9895,14.9626,14.9626,386529.0
2017-04-20 12:45:00,16.72,16.73,16.71,16.72,184725.0,14.9626,14.9716,14.9537,14.9626,184725.0
2017-04-20 12:50:00,16.73,16.74,16.72,16.73,297345.0,14.9716,14.9805,14.9626,14.9716,297345.0
2017-04-20 12:55:00,16.73,16.73,16.71,16.72,353553.0,14.9716,14.9716,14.9537,14.9626,353553.0
2017-04-20 13:00:00,16.72,16.76,16.72,16.76,392967.0,14.9626,14.9984,14.9626,14.9984,392967.0
2017-04-20 13:05:00,16.76,16.76,16.74,16.75,276927.0,14.9984,14.9984,14.9805,14.9895,276927.0
2017-04-20 13:10:00,16.75,16.75,16.73,16.74,233439.0,14.9895,14.9895,14.9716,14.9805,233439.0
2017-04-20 13:15:00,16.74,16.74,16.68,16.69,406401.0,14.9805,14.9805,14.9268,14.9358,406401.0
2017-04-20 13:20:00,16.69,16.71,16.69,16.7,142647.0,14.9358,14.9537,14.9358,14.9447,142647.0
2017-04-20 13:25:00,16.7,16.71,16.69,16.7,233361.0,14.9447,14.9537,14.9358,14.9447,233361.0
2017-04-20 13:30:00,16.7,16.7,16.67,16.68,411153.0,14.9447,14.9447,14.9179,14.9268,411153.0
2017-04-20 13:35:00,16.68,16.7,16.68,16.69,170670.0,14.9268,14.9447,14.9268,14.9358,170670.0
2017-04-20 13:40:00,16.69,16.69,16.64,16.64,302031.0,14.9358,14.9358,14.891,14.891,302031.0
2017-04-20 13:45:00,16.65,16.66,16.64,16.66,234096.0,14.9,14.9089,14.891,14.9089,234096.0
2017-04-20 13:50:00,16.66,16.67,16.65,16.65,198396.0,14.9089,14.9179,14.9,14.9,198396.0
2017-04-20 13:55:00,16.65,16.65,16.63,16.64,357969.0,14.9,14.9,14.8821,14.891,357969.0
2017-04-20 14:00:00,16.64,16.66,16.63,16.66,270249.0,14.891,14.9089,14.8821,14.9089,270249.0
2017-04-20 14:05:00,16.66,16.67,16.59,16.62,253065.0,14.9089,14.9179,14.8463,14.8731,253065.0
2017-04-20 14:10:00,16.61,16.62,16.55,16.55,348192.0,14.8642,14.8731,14.8105,14.8105,348192.0
2017-04-20 14:15:00,16.55,16.58,16.55,16.56,209994.0,14.8105,14.8374,14.8105,14.8195,209994.0
2017-04-20 14:20:00,16.56,16.57,16.52,16.53,243990.0,14.8195,14.8284,14.7837,14.7926,243990.0
2017-04-20 14:25:00,16.53,16.55,16.52,16.52,279366.0,14.7926,14.8105,14.7837,14.7837,279366.0
2017-04-20 14:30:00,16.52,16.53,16.49,16.52,430389.0,14.7837,14.7926,14.7568,14.7837,430389.0
2017-04-20 14:35:00,16.52,16.54,16.51,16.52,175686.0,14.7837,14.8016,14.7747,14.7837,175686.0
2017-04-20 14:40:00,16.53,16.59,16.52,16.57,417999.0,14.7926,14.8463,14.7837,14.8284,417999.0
2017-04-20 14:45:00,16.56,16.57,16.51,16.52,309306.0,14.8195,14.8284,14.7747,14.7837,309306.0
2017-04-20 14:50:00,16.52,16.53,16.5,16.51,255840.0,14.7837,14.7926,14.7658,14.7747,255840.0
2017-04-20 14:55:00,16.51,16.51,16.46,16.47,300717.0,14.7747,14.7747,14.73,14.7389,300717.0
2017-04-20 15:00:00,16.47,16.48,16.45,16.46,373437.0,14.7389,14.7479,14.721,14.73,373437.0
2017-04-20 15:05:00,16.46,16.5,16.46,16.49,723951.0,14.73,14.7658,14.73,14.7568,723951.0
2017-04-20 15:10:00,16.5,16.55,16.49,16.54,537066.0,14.7658,14.8105,14.7568,14.8016,537066.0
2017-04-20 15:15:00,16.53,16.56,16.52,16.55,349725.0,14.7926,14.8195,14.7837,14.8105,349725.0
2017-04-20 15:20:00,16.55,16.55,16.51,16.55,359415.0,14.8105,14.8105,14.7747,14.8105,359415.0
2017-04-20 15:25:00,16.55,16.58,16.53,16.55,541005.0,14.8105,14.8374,14.7926,14.8105,541005.0
2017-04-20 15:30:00,16.55,16.58,16.55,16.57,344130.0,14.8105,14.8374,14.8105,14.8284,344130.0
2017-04-20 15:35:00,16.57,16.59,16.57,16.59,395466.0,14.8284,14.8463,14.8284,14.8463,395466.0
2017-04-20 15:40:00,16.59,16.61,16.57,16.59,572997.0,14.8463,14.8642,14.8284,14.8463,572997.0
2017-04-20 15:45:00,16.59,16.59,16.55,16.55,497400.0,14.8463,14.8463,14.8105,14.8105,497400.0
2017-04-20 15:50:00,16.55,16.56,16.5,16.51,1241505.0,14.8105,14.8195,14.7658,14.7747,1241505.0
2017-04-20 15:55:00,16.51,16.55,16.5,16.52,3694377.0,14.7747,14.8105,14.7658,14.7837,3694377.0
2017-04-21 09:30:00,16.62,16.64,16.5,16.61,1672152.0,14.8731,14.891,14.7658,14.8642,1672152.0
2017-04-21 09:35:00,16.61,16.63,16.56,16.62,725328.0,14.8642,14.8821,14.8195,14.8731,725328.0
2017-04-21 09:40:00,16.62,16.69,16.61,16.64,694665.0,14.8731,14.9358,14.8642,14.891,694665.0
2017-04-21 09:45:00,16.65,16.67,16.63,16.64,482316.0,14.9,14.9179,14.8821,14.891,482316.0
2017-04-21 09:50:00,16.64,16.65,16.6,16.63,554277.0,14.891,14.9,14.8553,14.8821,554277.0
2017-04-21 09:55:00,16.63,16.7,16.63,16.7,372567.0,14.8821,14.9447,14.8821,14.9447,372567.0
2017-04-21 10:00:00,16.7,16.74,16.69,16.73,401655.0,14.9447,14.9805,14.9358,14.9716,401655.0
2017-04-21 10:05:00,16.73,16.75,16.71,16.74,354189.0,14.9716,14.9895,14.9537,14.9805,354189.0
2017-04-21 10:10:00,16.74,16.77,16.73,16.75,360702.0,14.9805,15.0074,14.9716,14.9895,360702.0
2017-04-21 10:15:00,16.75,16.76,16.73,16.75,386034.0,14.9895,14.9984,14.9716,14.9895,386034.0
2017-04-21 10:20:00,16.75,16.75,16.71,16.74,499239.0,14.9895,14.9895,14.9537,14.9805,499239.0
2017-04-21 10:25:00,16.74,16.79,16.74,16.78,1104411.0,14.9805,15.0253,14.9805,15.0163,1104411.0
2017-04-21 10:30:00,16.78,16.79,16.75,16.78,514488.0,15.0163,15.0253,14.9895,15.0163,514488.0
2017-04-21 10:35:00,16.77,16.79,16.77,16.79,389898.0,15.0074,15.0253,15.0074,15.0253,389898.0
2017-04-21 10:40:00,16.79,16.82,16.78,16.81,464379.0,15.0253,15.0521,15.0163,15.0432,464379.0
2017-04-21 10:45:00,16.81,16.85,16.8,16.83,1034592.0,15.0432,15.079,15.0342,15.0611,1034592.0
2017-04-21 10:50:00,16.83,16.86,16.8,16.82,506940.0,15.0611,15.0879,15.0342,15.0521,506940.0
2017-04-21 10:55:00,16.82,16.82,16.78,16.81,495843.0,15.0521,15.0521,15.0163,15.0432,495843.0
2017-04-21 11:00:00,16.81,16.81,16.78,16.79,341001.0,15.0432,15.0432,15.0163,15.0253,341001.0
2017-04-21 11:05:00,16.8,16.8,16.78,16.78,581163.0,15.0342,15.0342,15.0163,15.0163,581163.0
2017-04-21 11:10:00,16.78,16.78,16.75,16.77,324039.0,15.0163,15.0163,14.9895,15.0074,324039.0
2017-04-21 11:15:00,16.77,16.8,16.75,16.8,755388.0,15.0074,15.0342,14.9895,15.0342,755388.0
2017-04-21 11:20:00,16.8,16.82,16.78,16.78,278127.0,15.0342,15.0521,15.0163,15.0163,278127.0
2017-04-21 11:25:00,16.78,16.78,16.73,16.74,336777.0,15.0163,15.0163,14.9716,14.9805,336777.0
2017-04-21 11:30:00,16.73,16.77,16.73,16.76,234915.0,14.9716,15.0074,14.9716,14.9984,234915.0
2017-04-21 11:35:00,16.76,16.76,16.74,16.75,825693.0,14.9984,14.9984,14.9805,14.9895,825693.0
2017-04-21 11:40:00,16.74,16.79,16.74,16.78,368808.0,14.9805,15.0253,14.9805,15.0163,368808.0
2017-04-21 11:45:00,16.78,16.8,16.75,16.76,576255.0,15.0163,15.0342,14.9895,14.9984,576255.0
2017-04-21 11:50:00,16.76,16.77,16.75,16.77,263271.0,14.9984,15.0074,14.9895,15.0074,263271.0
2017-04-21 11:55:00,16.77,16.78,16.76,16.78,168591.0,15.0074,15.0163,14.9984,15.0163,168591.0
2017-04-21 12:00:00,16.78,16.79,16.76,16.77,432729.0,15.0163,15.0253,14.9984,15.0074,432729.0
2017-04-21 12:05:00,16.77,16.77,16.75,16.76,716715.0,15.0074,15.0074,14.9895,14.9984,716715.0
2017-04-21 12:10:00,16.76,16.77,16.75,16.75,497292.0,14.9984,15.0074,14.9895,14.9895,497292.0
2017-04-21 12:15:00,16.75,16.77,16.75,16.77,872214.0,14.9895,15.0074,14.9895,15.0074,872214.0
2017-04-21 12:20:00,16.77,16.78,16.76,16.77,216333.0,15.0074,15.0163,14.9984,15.0074,216333.0
2017-04-21 12:25:00,16.77,16.77,16.75,16.75,211968.0,15.0074,15.0074,14.9895,14.9895,211968.0
2017-04-21 12:30:00,16.75,16.77,16.75,16.77,410019.0,14.9895,15.0074,14.9895,15.0074,410019.0
2017-04-21 12:35:00,16.77,16.79,16.77,16.79,123834.0,15.0074,15.0253,15.0074,15.0253,123834.0
2017-04-21 12:40:00,16.8,16.81,16.8,16.8,224037.0,15.0342,15.0432,15.0342,15.0342,224037.0
2017-04-21 12:45:00,16.8,16.8,16.79,16.8,212655.0,15.0342,15.0342,15.0253,15.0342,212655.0
2017-04-21 12:50:00,16.8,16.81,16.79,16.8,177744.0,15.0342,15.0432,15.0253,15.0342,177744.0
2017-04-21 12:55:00,16.79,16.81,16.79,16.8,136371.0,15.0253,15.0432,15.0253,15.0342,136371.0
2017-04-21 13:00:00,16.8,16.81,16.79,16.8,168285.0,15.0342,15.0432,15.0253,15.0342,168285.0
2017-04-21 13:05:00,16.8,16.8,16.79,16.8,139686.0,15.0342,15.0342,15.0253,15.0342,139686.0
2017-04-21 13:10:00,16.8,16.8,16.76,16.79,471357.0,15.0342,15.0342,14.9984,15.0253,471357.0
2017-04-21 13:15:00,16.79,16.79,16.77,16.77,156891.0,15.0253,15.0253,15.0074,15.0074,156891.0
2017-04-21 13:20:00,16.77,16.79,16.77,16.79,171951.0,15.0074,15.0253,15.0074,15.0253,171951.0
2017-04-21 13:25:00,16.79,16.79,16.77,16.77,100296.0,15.0253,15.0253,15.0074,15.0074,100296.0
2017-04-21 13:30:00,16.77,16.78,16.76,16.77,1101273.0,15.0074,15.0163,14.9984,15.0074,1101273.0
2017-04-21 13:35:00,16.77,16.77,16.76,16.77,366846.0,15.0074,15.0074,14.9984,15.0074,366846.0
2017-04-21 13:40:00,16.77,16.8,16.77,16.8,155082.0,15.0074,15.0342,15.0074,15.0342,155082.0
2017-04-21 13:45:00,16.8,16.81,16.79,16.8,139926.0,15.0342,15.0432,15.0253,15.0342,139926.0
2017-04-21 13:50:00,16.8,16.81,16.79,16.8,398226.0,15.0342,15.0432,15.0253,15.0342,398226.0
2017-04-21 13:55:00,16.8,16.85,16.8,16.82,466113.0,15.0342,15.079,15.0342,15.0521,466113.0
2017-04-21 14:00:00,16.82,16.83,16.8,16.83,356943.0,15.0521,15.0611,15.0342,15.0611,356943.0
2017-04-21 14:05:00,16.83,16.84,16.82,16.83,296049.0,15.0611,15.07,15.0521,15.0611,296049.0
2017-04-21 14:10:00,16.84,16.84,16.82,16.83,237384.0,15.07,15.07,15.0521,15.0611,237384.0
2017-04-21 14:15:00,16.83,16.83,16.79,16.8,304881.0,15.0611,15.0611,15.0253,15.0342,304881.0
2017-04-21 14:20:00,16.8,16.81,16.79,16.81,153729.0,15.0342,15.0432,15.0253,15.0432,153729.0
2017-04-21 14:25:00,16.81,16.83,16.8,16.83,385071.0,15.0432,15.0611,15.0342,15.0611,385071.0
2017-04-21 14:30:00,16.83,16.83,16.81,16.83,156783.0,15.0611,15.0611,15.0432,15.0611,156783.0
2017-04-21 14:35:00,16.83,16.86,16.82,16.85,5809983.0,15.0611,15.0879,15.0521,15.079,5809983.0
2017-04-21 14:40:00,16.85,16.85,16.8,16.82,601917.0,15.079,15.079,15.0342,15.0521,601917.0
2017-04-21 14:45:00,16.82,16.84,16.82,16.82,430179.0,15.0521,15.07,15.0521,15.0521,430179.0
2017-04-21 14:50:00,16.82,16.82,16.79,16.82,396654.0,15.0521,15.0521,15.0253,15.0521,396654.0
2017-04-21 14:55:00,16.82,16.84,16.81,16.83,273387.0,15.0521,15.07,15.0432,15.0611,273387.0
2017-04-21 15:00:00,16.83,16.83,16.81,16.82,357891.0,15.0611,15.0611,15.0432,15.0521,357891.0
2017-04-21 15:05:00,16.82,16.82,16.8,16.81,270432.0,15.0521,15.0521,15.0342,15.0432,270432.0
2017-04-21 15:10:00,16.81,16.83,16.8,16.83,277602.0,15.0432,15.0611,15.0342,15.0611,277602.0
2017-04-21 15:15:00,16.82,16.85,16.81,16.83,512010.0,15.0521,15.079,15.0432,15.0611,512010.0
2017-04-21 15:20:00,16.84,16.85,16.82,16.84,240720.0,15.07,15.079,15.0521,15.07,240720.0
2017-04-21 15:25:00,16.84,16.87,16.83,16.86,379287.0,15.07,15.0969,15.0611,15.0879,379287.0
2017-04-21 15:30:00,16.86,16.87,16.85,16.85,304158.0,15.0879,15.0969,15.079,15.079,304158.0
2017-04-21 15:35:00,16.85,16.88,16.85,16.88,514776.0,15.079,15.1058,15.079,15.1058,514776.0
2017-04-21 15:40:00,16.88,16.89,16.86,16.87,544440.0,15.1058,15.1148,15.0879,15.0969,544440.0
2017-04-21 15:45:00,16.87,16.9,16.86,16.9,886560.0,15.0969,15.1237,15.0879,15.1237,886560.0
2017-04-21 15:50:00,16.89,16.9,16.87,16.89,995337.0,15.1148,15.1237,15.0969,15.1148,995337.0
2017-04-21 15:55:00,16.88,16.93,16.88,16.93,2860782.0,15.1058,15.1506,15.1058,15.1506,2860782.0
2017-04-24 09:30:00,17.16,17.22,17.08,17.12,1232142.0,15.3564,15.4101,15.2848,15.3206,1232142.0
2017-04-24 09:35:00,17.12,17.12,17.05,17.1,555366.0,15.3206,15.3206,15.258,15.3027,555366.0
2017-04-24 09:40:00,17.1,17.11,17.02,17.05,396396.0,15.3027,15.3116,15.2311,15.258,396396.0
2017-04-24 09:45:00,17.05,17.07,17.01,17.01,309384.0,15.258,15.2759,15.2222,15.2222,309384.0
2017-04-24 09:50:00,17.01,17.05,17.01,17.04,286602.0,15.2222,15.258,15.2222,15.249,286602.0
2017-04-24 09:55:00,17.04,17.1,17.04,17.08,284697.0,15.249,15.3027,15.249,15.2848,284697.0
2017-04-24 10:00:00,17.08,17.1,17.06,17.09,268080.0,15.2848,15.3027,15.2669,15.2937,268080.0
2017-04-24 10:05:00,17.09,17.12,17.07,17.07,352770.0,15.2937,15.3206,15.2759,15.2759,352770.0
2017-04-24 10:10:00,17.07,17.07,17.03,17.07,373806.0,15.2759,15.2759,15.2401,15.2759,373806.0
2017-04-24 10:15:00,17.07,17.07,17.03,17.04,306702.0,15.2759,15.2759,15.2401,15.249,306702.0
2017-04-24 10:20:00,17.04,17.06,17.03,17.04,234537.0,15.249,15.2669,15.2401,15.249,234537.0
2017-04-24 10:25:00,17.04,17.06,17.02,17.05,243498.0,15.249,15.2669,15.2311,15.258,243498.0
2017-04-24 10:30:00,17.05,17.05,17.0,17.01,322734.0,15.258,15.258,15.2132,15.2222,322734.0
2017-04-24 10:35:00,17.01,17.02,16.99,16.99,353220.0,15.2222,15.2311,15.2043,15.2043,353220.0
2017-04-24 10:40:00,16.99,17.0,16.97,16.97,167757.0,15.2043,15.2132,15.1864,15.1864,167757.0
2017-04-24 10:45:00,16.97,16.99,16.94,16.98,318297.0,15.1864,15.2043,15.1595,15.1953,318297.0
2017-04-24 10:50:00,16.98,17.01,16.98,16.99,201114.0,15.1953,15.2222,15.1953,15.2043,201114.0
2017-04-24 10:55:00,16.99,16.99,16.97,16.97,105714.0,15.2043,15.2043,15.1864,15.1864,105714.0
2017-04-24 11:00:00,16.97,16.99,16.96,16.96,157122.0,15.1864,15.2043,15.1774,15.1774,157122.0
2017-04-24 11:05:00,16.96,16.97,16.94,16.95,166209.0,15.1774,15.1864,15.1595,15.1685,166209.0
2017-04-24 11:10:00,16.95,16.97,16.94,16.95,178857.0,15.1685,15.1864,15.1595,15.1685,178857.0
2017-04-24 11:15:00,16.95,16.95,16.91,16.92,316551.0,15.1685,15.1685,15.1327,15.1416,316551.0
2017-04-24 11:20:00,16.92,16.93,16.88,16.9,551481.0,15.1416,15.1506,15.1058,15.1237,551481.0
2017-04-24 11:25:00,16.9,16.91,16.89,16.9,238506.0,15.1237,15.1327,15.1148,15.1237,238506.0
2017-04-24 11:30:00,16.9,16.9,16.85,16.85,311670.0,15.1237,15.1237,15.079,15.079,311670.0
2017-04-24 11:35:00,16.86,16.89,16.85,16.86,388995.0,15.0879,15.1148,15.079,15.0879,388995.0
2017-04-24 11:40:00,16.86,16.86,16.83,16.83,424674.0,15.0879,15.0879,15.0611,15.0611,424674.0
2017-04-24 11:45:00,16.84,16.84,16.81,16.82,209205.0,15.07,15.07,15.0432,15.0521,209205.0
2017-04-24 11:50:00,16.82,16.83,16.81,16.82,199326.0,15.0521,15.0611,15.0432,15.0521,199326.0
2017-04-24 11:55:00,16.82,16.83,16.81,16.82,180750.0,15.0521,15.0611,15.0432,15.0521,180750.0
2017-04-24 12:00:00,16.83,16.84,16.82,16.83,198414.0,15.0611,15.07,15.0521,15.0611,198414.0
2017-04-24 12:05:00,16.83,16.83,16.79,16.81,418683.0,15.0611,15.0611,15.0253,15.0432,418683.0
2017-04-24 12:10:00,16.81,16.82,16.78,16.8,269331.0,15.0432,15.0521,15.0163,15.0342,269331.0
2017-04-24 12:15:00,16.8,16.8,16.79,16.79,143814.0,15.0342,15.0342,15.0253,15.0253,143814.0
2017-04-24 12:20:00,16.79,16.8,16.78,16.78,157752.0,15.0253,15.0342,15.0163,15.0163,157752.0
2017-04-24 12:25:00,16.78,16.78,16.75,16.76,268410.0,15.0163,15.0163,14.9895,14.9984,268410.0
2017-04-24 12:30:00,16.76,16.76,16.73,16.74,258711.0,14.9984,14.9984,14.9716,14.9805,258711.0
2017-04-24 12:35:00,16.74,16.75,16.73,16.73,301818.0,14.9805,14.9895,14.9716,14.9716,301818.0
2017-04-24 12:40:00,16.73,16.74,16.72,16.72,177555.0,14.9716,14.9805,14.9626,14.9626,177555.0
2017-04-24 12:45:00,16.72,16.72,16.69,16.7,387000.0,14.9626,14.9626,14.9358,14.9447,387000.0
2017-04-24 12:50:00,16.69,16.72,16.69,16.71,335175.0,14.9358,14.9626,14.9358,14.9537,335175.0
2017-04-24 12:55:00,16.71,16.74,16.69,16.73,301311.0,14.9537,14.9805,14.9358,14.9716,301311.0
2017-04-24 13:00:00,16.74,16.75,16.71,16.72,235467.0,14.9805,14.9895,14.9537,14.9626,235467.0
2017-04-24 13:05:00,16.72,16.73,16.71,16.73,161355.0,14.9626,14.9716,14.9537,14.9716,161355.0
2017-04-24 13:10:00,16.73,16.75,16.73,16.75,250353.0,14.9716,14.9895,14.9716,14.9895,250353.0
2017-04-24 13:15:00,16.75,16.76,16.74,16.75,243843.0,14.9895,14.9984,14.9805,14.9895,243843.0
2017-04-24 13:20:00,16.75,16.76,16.73,16.76,203571.0,14.9895,14.9984,14.9716,14.9984,203571.0
2017-04-24 13:25:00,16.76,16.77,16.76,16.77,628761.0,14.9984,15.0074,14.9984,15.0074,628761.0
2017-04-24 13:30:00,16.77,16.77,16.75,16.75,201348.0,15.0074,15.0074,14.9895,14.9895,201348.0
2017-04-24 13:35:00,16.75,16.76,16.74,16.75,168015.0,14.9895,14.9984,14.9805,14.9895,168015.0
2017-04-24 13:40:00,16.75,16.75,16.72,16.72,137568.0,14.9895,14.9895,14.9626,14.9626,137568.0
2017-04-24 13:45:00,16.72,16.73,16.71,16.71,217626.0,14.9626,14.9716,14.9537,14.9537,217626.0
2017-04-24 13:50:00,16.71,16.72,16.71,16.71,180723.0,14.9537,14.9626,14.9537,14.9537,180723.0
2017-04-24 13:55:00,16.72,16.73,16.72,16.73,170268.0,14.9626,14.9716,14.9626,14.9716,170268.0
2017-04-24 14:00:00,16.73,16.77,16.73,16.75,264078.0,14.9716,15.0074,14.9716,14.9895,264078.0
2017-04-24 14:05:00,16.75,16.77,16.75,16.76,255906.0,14.9895,15.0074,14.9895,14.9984,255906.0
2017-04-24 14:10:00,16.76,16.77,16.74,16.76,202524.0,14.9984,15.0074,14.9805,14.9984,202524.0
2017-04-24 14:15:00,16.75,16.78,16.75,16.77,258192.0,14.9895,15.0163,14.9895,15.0074,258192.0
2017-04-24 14:20:00,16.77,16.79,16.77,16.77,338934.0,15.0074,15.0253,15.0074,15.0074,338934.0
2017-04-24 14:25:00,16.77,16.77,16.75,16.77,121578.0,15.0074,15.0074,14.9895,15.0074,121578.0
2017-04-24 14:30:00,16.77,16.78,16.76,16.76,149889.0,15.0074,15.0163,14.9984,14.9984,149889.0
2017-04-24 14:35:00,16.76,16.76,16.75,16.75,300069.0,14.9984,14.9984,14.9895,14.9895,300069.0
2017-04-24 14:40:00,16.75,16.77,16.75,16.76,114018.0,14.9895,15.0074,14.9895,14.9984,114018.0
2017-04-24 14:45:00,16.76,16.77,16.74,16.75,200598.0,14.9984,15.0074,14.9805,14.9895,200598.0
2017-04-24 14:50:00,16.76,16.77,16.75,16.75,137748.0,14.9984,15.0074,14.9895,14.9895,137748.0
2017-04-24 14:55:00,16.75,16.77,16.74,16.76,593475.0,14.9895,15.0074,14.9805,14.9984,593475.0
2017-04-24 15:00:00,16.77,16.77,16.76,16.76,309660.0,15.0074,15.0074,14.9984,14.9984,309660.0
2017-04-24 15:05:00,16.77,16.77,16.76,16.76,429801.0,15.0074,15.0074,14.9984,14.9984,429801.0
2017-04-24 15:10:00,16.76,16.77,16.76,16.76,512004.0,14.9984,15.0074,14.9984,14.9984,512004.0
2017-04-24 15:15:00,16.76,16.77,16.75,16.75,165048.0,14.9984,15.0074,14.9895,14.9895,165048.0
2017-04-24 15:20:00,16.75,16.77,16.74,16.74,272793.0,14.9895,15.0074,14.9805,14.9805,272793.0
2017-04-24 15:25:00,16.74,16.76,16.74,16.74,240789.0,14.9805,14.9984,14.9805,14.9805,240789.0
2017-04-24 15:30:00,16.74,16.75,16.73,16.74,622062.0,14.9805,14.9895,14.9716,14.9805,622062.0
2017-04-24 15:35:00,16.73,16.74,16.7,16.7,521094.0,14.9716,14.9805,14.9447,14.9447,521094.0
2017-04-24 15:40:00,16.7,16.71,16.69,16.71,925503.0,14.9447,14.9537,14.9358,14.9537,925503.0
2017-04-24 15:45:00,16.71,16.75,16.71,16.73,716298.0,14.9537,14.9895,14.9537,14.9716,716298.0
2017-04-24 15:50:00,16.73,16.74,16.71,16.73,1416318.0,14.9716,14.9805,14.9537,14.9716,1416318.0
2017-04-24 15:55:00,16.73,16.74,16.69,16.71,2248071.0,14.9716,14.9805,14.9358,14.9537,2248071.0
2017-04-25 09:30:00,16.72,16.83,16.72,16.78,642867.0,14.9626,15.0611,14.9626,15.0163,642867.0
2017-04-25 09:35:00,16.78,16.79,16.74,16.76,268458.0,15.0163,15.0253,14.9805,14.9984,268458.0
2017-04-25 09:40:00,16.76,16.76,16.72,16.72,235347.0,14.9984,14.9984,14.9626,14.9626,235347.0
2017-04-25 09:45:00,16.72,16.74,16.7,16.74,261801.0,14.9626,14.9805,14.9447,14.9805,261801.0
2017-04-25 09:50:00,16.74,16.76,16.72,16.75,367017.0,14.9805,14.9984,14.9626,14.9895,367017.0
2017-04-25 09:55:00,16.75,16.79,16.75,16.79,351378.0,14.9895,15.0253,14.9895,15.0253,351378.0
2017-04-25 10:00:00,16.78,16.78,16.73,16.74,517446.0,15.0163,15.0163,14.9716,14.9805,517446.0
2017-04-25 10:05:00,16.74,16.79,16.74,16.77,676380.0,14.9805,15.0253,14.9805,15.0074,676380.0
2017-04-25 10:10:00,16.77,16.8,16.77,16.78,1064298.0,15.0074,15.0342,15.0074,15.0163,1064298.0
2017-04-25 10:15:00,16.77,16.79,16.75,16.75,726465.0,15.0074,15.0253,14.9895,14.9895,726465.0
2017-04-25 10:20:00,16.75,16.79,16.74,16.79,242250.0,14.9895,15.0253,14.9805,15.0253,242250.0
2017-04-25 10:25:00,16.79,16.79,16.75,16.75,258225.0,15.0253,15.0253,14.9895,14.9895,258225.0
2017-04-25 10:30:00,16.75,16.77,16.75,16.75,197238.0,14.9895,15.0074,14.9895,14.9895,197238.0
2017-04-25 10:35:00,16.75,16.77,16.73,16.76,355326.0,14.9895,15.0074,14.9716,14.9984,355326.0
2017-04-25 10:40:00,16.76,16.77,16.75,16.76,183591.0,14.9984,15.0074,14.9895,14.9984,183591.0
2017-04-25 10:45:00,16.76,16.77,16.75,16.76,439278.0,14.9984,15.0074,14.9895,14.9984,439278.0
2017-04-25 10:50:00,16.76,16.77,16.76,16.76,220515.0,14.9984,15.0074,14.9984,14.9984,220515.0
2017-04-25 10:55:00,16.76,16.77,16.73,16.76,497058.0,14.9984,15.0074,14.9716,14.9984,497058.0
2017-04-25 11:00:00,16.76,16.77,16.75,16.77,324726.0,14.9984,15.0074,14.9895,15.0074,324726.0
2017-04-25 11:05:00,16.77,16.78,16.76,16.76,373743.0,15.0074,15.0163,14.9984,14.9984,373743.0
2017-04-25 11:10:00,16.76,16.78,16.75,16.77,798393.0,14.9984,15.0163,14.9895,15.0074,798393.0
2017-04-25 11:15:00,16.77,16.79,16.77,16.79,289449.0,15.0074,15.0253,15.0074,15.0253,289449.0
2017-04-25 11:20:00,16.78,16.79,16.76,16.77,335868.0,15.0163,15.0253,14.9984,15.0074,335868.0
2017-04-25 11:25:00,16.77,16.78,16.76,16.77,198465.0,15.0074,15.0163,14.9984,15.0074,198465.0
2017-04-25 11:30:00,16.77,16.77,16.75,16.76,265371.0,15.0074,15.0074,14.9895,14.9984,265371.0
2017-04-25 11:35:00,16.76,16.77,16.75,16.77,137778.0,14.9984,15.0074,14.9895,15.0074,137778.0
2017-04-25 11:40:00,16.77,16.78,16.76,16.78,202206.0,15.0074,15.0163,14.9984,15.0163,202206.0
2017-04-25 11:45:00,16.78,16.81,16.78,16.8,148314.0,15.0163,15.0432,15.0163,15.0342,148314.0
2017-04-25 11:50:00,16.8,16.82,16.8,16.82,315126.0,15.0342,15.0521,15.0342,15.0521,315126.0
2017-04-25 11:55:00,16.82,16.84,16.81,16.82,816033.0,15.0521,15.07,15.0432,15.0521,816033.0
2017-04-25 12:00:00,16.82,16.83,16.81,16.83,325899.0,15.0521,15.0611,15.0432,15.0611,325899.0
2017-04-25 12:05:00,16.83,16.84,16.83,16.83,188370.0,15.0611,15.07,15.0611,15.0611,188370.0
2017-04-25 12:10:00,16.83,16.84,16.82,16.82,128922.0,15.0611,15.07,15.0521,15.0521,128922.0
2017-04-25 12:15:00,16.82,16.83,16.82,16.83,97038.0,15.0521,15.0611,15.0521,15.0611,97038.0
2017-04-25 12:20:00,16.82,16.84,16.82,16.84,328695.0,15.0521,15.07,15.0521,15.07,328695.0
2017-04-25 12:25:00,16.84,16.85,16.83,16.84,144909.0,15.07,15.079,15.0611,15.07,144909.0
2017-04-25 12:30:00,16.84,16.85,16.83,16.83,162690.0,15.07,15.079,15.0611,15.0611,162690.0
2017-04-25 12:35:00,16.83,16.84,16.82,16.82,102834.0,15.0611,15.07,15.0521,15.0521,102834.0
2017-04-25 12:40:00,16.82,16.84,16.82,16.83,90897.0,15.0521,15.07,15.0521,15.0611,90897.0
2017-04-25 12:45:00,16.83,16.85,16.83,16.85,86139.0,15.0611,15.079,15.0611,15.079,86139.0
2017-04-25 12:50:00,16.85,16.85,16.83,16.83,120156.0,15.079,15.079,15.0611,15.0611,120156.0
2017-04-25 12:55:00,16.83,16.84,16.82,16.82,122463.0,15.0611,15.07,15.0521,15.0521,122463.0
2017-04-25 13:00:00,16.82,16.83,16.81,16.82,228729.0,15.0521,15.0611,15.0432,15.0521,228729.0
2017-04-25 13:05:00,16.82,16.83,16.81,16.81,222894.0,15.0521,15.0611,15.0432,15.0432,222894.0
2017-04-25 13:10:00,16.82,16.82,16.8,16.8,211776.0,15.0521,15.0521,15.0342,15.0342,211776.0
2017-04-25 13:15:00,16.8,16.81,16.8,16.8,104121.0,15.0342,15.0432,15.0342,15.0342,104121.0
2017-04-25 13:20:00,16.8,16.81,16.79,16.79,157221.0,15.0342,15.0432,15.0253,15.0253,157221.0
2017-04-25 13:25:00,16.79,16.8,16.78,16.78,75159.0,15.0253,15.0342,15.0163,15.0163,75159.0
2017-04-25 13:30:00,16.78,16.79,16.78,16.79,90489.0,15.0163,15.0253,15.0163,15.0253,90489.0
2017-04-25 13:35:00,16.79,16.79,16.78,16.78,99489.0,15.0253,15.0253,15.0163,15.0163,99489.0
2017-04-25 13:40:00,16.79,16.81,16.78,16.81,118452.0,15.0253,15.0432,15.0163,15.0432,118452.0
2017-04-25 13:45:00,16.81,16.82,16.81,16.82,138165.0,15.0432,15.0521,15.0432,15.0521,138165.0
2017-04-25 13:50:00,16.82,16.83,16.81,16.82,167361.0,15.0521,15.0611,15.0432,15.0521,167361.0
2017-04-25 13:55:00,16.82,16.82,16.81,16.81,70608.0,15.0521,15.0521,15.0432,15.0432,70608.0
2017-04-25 14:00:00,16.82,16.82,16.81,16.82,186735.0,15.0521,15.0521,15.0432,15.0521,186735.0
2017-04-25 14:05:00,16.82,16.84,16.81,16.83,313653.0,15.0521,15.07,15.0432,15.0611,313653.0
2017-04-25 14:10:00,16.83,16.84,16.82,16.83,200484.0,15.0611,15.07,15.0521,15.0611,200484.0
2017-04-25 14:15:00,16.84,16.86,16.83,16.85,230649.0,15.07,15.0879,15.0611,15.079,230649.0
2017-04-25 14:20:00,16.85,16.86,16.84,16.85,187710.0,15.079,15.0879,15.07,15.079,187710.0
2017-04-25 14:25:00,16.85,16.86,16.85,16.86,94248.0,15.079,15.0879,15.079,15.0879,94248.0
2017-04-25 14:30:00,16.85,16.87,16.85,16.87,121866.0,15.079,15.0969,15.079,15.0969,121866.0
2017-04-25 14:35:00,16.87,16.87,16.86,16.86,135471.0,15.0969,15.0969,15.0879,15.0879,135471.0
2017-04-25 14:40:00,16.86,16.87,16.86,16.86,127080.0,15.0879,15.0969,15.0879,15.0879,127080.0
2017-04-25 14:45:00,16.86,16.98,16.86,16.98,2157033.0,15.0879,15.1953,15.0879,15.1953,2157033.0
2017-04-25 14:50:00,16.97,16.98,16.93,16.95,971487.0,15.1864,15.1953,15.1506,15.1685,971487.0
2017-04-25 14:55:00,16.95,17.0,16.94,16.97,796593.0,15.1685,15.2132,15.1595,15.1864,796593.0
2017-04-25 15:00:00,16.97,17.0,16.97,16.99,565128.0,15.1864,15.2132,15.1864,15.2043,565128.0
2017-04-25 15:05:00,16.99,17.03,16.98,17.03,1001766.0,15.2043,15.2401,15.1953,15.2401,1001766.0
2017-04-25 15:10:00,17.03,17.03,17.0,17.03,464418.0,15.2401,15.2401,15.2132,15.2401,464418.0
2017-04-25 15:15:00,17.03,17.03,16.99,17.03,565452.0,15.2401,15.2401,15.2043,15.2401,565452.0
2017-04-25 15:20:00,17.03,17.03,17.0,17.01,455112.0,15.2401,15.2401,15.2132,15.2222,455112.0
2017-04-25 15:25:00,17.01,17.02,17.0,17.01,467253.0,15.2222,15.2311,15.2132,15.2222,467253.0
2017-04-25 15:30:00,17.0,17.01,16.95,16.96,954261.0,15.2132,15.2222,15.1685,15.1774,954261.0
2017-04-25 15:35:00,16.96,16.98,16.96,16.97,459273.0,15.1774,15.1953,15.1774,15.1864,459273.0
2017-04-25 15:40:00,16.97,16.98,16.96,16.97,486318.0,15.1864,15.1953,15.1774,15.1864,486318.0
2017-04-25 15:45:00,16.97,16.98,16.96,16.98,872685.0,15.1864,15.1953,15.1774,15.1953,872685.0
2017-04-25 15:50:00,16.98,16.99,16.96,16.97,713148.0,15.1953,15.2043,15.1774,15.1864,713148.0
2017-04-25 15:55:00,16.97,16.98,16.96,16.98,1496721.0,15.1864,15.1953,15.1774,15.1953,1496721.0
2017-04-26 09:30:00,17.02,17.03,16.91,17.01,489411.0,15.2311,15.2401,15.1327,15.2222,489411.0
2017-04-26 09:35:00,17.01,17.03,16.94,16.97,328938.0,15.2222,15.2401,15.1595,15.1864,328938.0
2017-04-26 09:40:00,16.97,17.06,16.97,17.06,435729.0,15.1864,15.2669,15.1864,15.2669,435729.0
2017-04-26 09:45:00,17.06,17.09,17.02,17.07,646362.0,15.2669,15.2937,15.2311,15.2759,646362.0
2017-04-26 09:50:00,17.07,17.13,17.07,17.13,230364.0,15.2759,15.3295,15.2759,15.3295,230364.0
2017-04-26 09:55:00,17.13,17.14,17.1,17.14,379959.0,15.3295,15.3385,15.3027,15.3385,379959.0
2017-04-26 10:00:00,17.13,17.19,17.11,17.15,606936.0,15.3295,15.3832,15.3116,15.3474,606936.0
2017-04-26 10:05:00,17.15,17.16,17.13,17.13,446931.0,15.3474,15.3564,15.3295,15.3295,446931.0
2017-04-26 10:10:00,17.13,17.15,17.08,17.14,230079.0,15.3295,15.3474,15.2848,15.3385,230079.0
2017-04-26 10:15:00,17.14,17.15,17.12,17.14,192606.0,15.3385,15.3474,15.3206,15.3385,192606.0
2017-04-26 10:20:00,17.14,17.15,17.12,17.14,191010.0,15.3385,15.3474,15.3206,15.3385,191010.0
2017-04-26 10:25:00,17.14,17.18,17.14,17.17,187581.0,15.3385,15.3743,15.3385,15.3653,187581.0
2017-04-26 10:30:00,17.17,17.19,17.15,17.15,322425.0,15.3653,15.3832,15.3474,15.3474,322425.0
2017-04-26 10:35:00,17.15,17.16,17.13,17.13,252474.0,15.3474,15.3564,15.3295,15.3295,252474.0
2017-04-26 10:40:00,17.13,17.14,17.11,17.12,572337.0,15.3295,15.3385,15.3116,15.3206,572337.0
2017-04-26 10:45:00,17.12,17.12,17.1,17.11,260757.0,15.3206,15.3206,15.3027,15.3116,260757.0
2017-04-26 10:50:00,17.11,17.14,17.1,17.14,1414452.0,15.3116,15.3385,15.3027,15.3385,1414452.0
2017-04-26 10:55:00,17.14,17.16,17.13,17.13,129375.0,15.3385,15.3564,15.3295,15.3295,129375.0
2017-04-26 11:00:00,17.13,17.14,17.1,17.11,192417.0,15.3295,15.3385,15.3027,15.3116,192417.0
2017-04-26 11:05:00,17.11,17.13,17.11,17.11,238005.0,15.3116,15.3295,15.3116,15.3116,238005.0
2017-04-26 11:10:00,17.11,17.12,17.1,17.1,271710.0,15.3116,15.3206,15.3027,15.3027,271710.0
2017-04-26 11:15:00,17.1,17.11,17.08,17.1,603249.0,15.3027,15.3116,15.2848,15.3027,603249.0
2017-04-26 11:20:00,17.1,17.1,17.09,17.09,220389.0,15.3027,15.3027,15.2937,15.2937,220389.0
2017-04-26 11:25:00,17.09,17.14,17.09,17.13,127167.0,15.2937,15.3385,15.2937,15.3295,127167.0
2017-04-26 11:30:00,17.14,17.16,17.13,17.15,113214.0,15.3385,15.3564,15.3295,15.3474,113214.0
2017-04-26 11:35:00,17.15,17.15,17.11,17.11,363132.0,15.3474,15.3474,15.3116,15.3116,363132.0
2017-04-26 11:40:00,17.11,17.11,17.02,17.02,310503.0,15.3116,15.3116,15.2311,15.2311,310503.0
2017-04-26 11:45:00,17.02,17.03,16.93,16.94,577419.0,15.2311,15.2401,15.1506,15.1595,577419.0
2017-04-26 11:50:00,16.94,16.98,16.91,16.98,503046.0,15.1595,15.1953,15.1327,15.1953,503046.0
2017-04-26 11:55:00,16.98,17.01,16.96,16.99,546528.0,15.1953,15.2222,15.1774,15.2043,546528.0
2017-04-26 12:00:00,16.98,17.03,16.98,17.03,304440.0,15.1953,15.2401,15.1953,15.2401,304440.0
2017-04-26 12:05:00,17.03,17.03,16.97,16.98,603351.0,15.2401,15.2401,15.1864,15.1953,603351.0
2017-04-26 12:10:00,16.98,17.01,16.97,17.0,222279.0,15.1953,15.2222,15.1864,15.2132,222279.0
2017-04-26 12:15:00,17.0,17.01,16.99,16.99,161382.0,15.2132,15.2222,15.2043,15.2043,161382.0
2017-04-26 12:20:00,16.99,17.0,16.96,16.98,193863.0,15.2043,15.2132,15.1774,15.1953,193863.0
2017-04-26 12:25:00,16.98,16.99,16.96,16.96,93609.0,15.1953,15.2043,15.1774,15.1774,93609.0
2017-04-26 12:30:00,16.96,16.99,16.96,16.98,113343.0,15.1774,15.2043,15.1774,15.1953,113343.0
2017-04-26 12:35:00,16.98,16.99,16.97,16.98,145071.0,15.1953,15.2043,15.1864,15.1953,145071.0
2017-04-26 12:40:00,16.98,16.99,16.95,16.97,166380.0,15.1953,15.2043,15.1685,15.1864,166380.0
2017-04-26 12:45:00,16.97,16.99,16.96,16.96,457401.0,15.1864,15.2043,15.1774,15.1774,457401.0
2017-04-26 12:50:00,16.96,17.0,16.95,16.99,433296.0,15.1774,15.2132,15.1685,15.2043,433296.0
2017-04-26 12:55:00,16.99,17.0,16.98,16.99,241158.0,15.2043,15.2132,15.1953,15.2043,241158.0
2017-04-26 13:00:00,17.0,17.01,16.96,16.97,204579.0,15.2132,15.2222,15.1774,15.1864,204579.0
2017-04-26 13:05:00,16.97,16.97,16.95,16.96,102525.0,15.1864,15.1864,15.1685,15.1774,102525.0
2017-04-26 13:10:00,16.96,16.96,16.93,16.94,151254.0,15.1774,15.1774,15.1506,15.1595,151254.0
2017-04-26 13:15:00,16.94,16.96,16.93,16.94,101235.0,15.1595,15.1774,15.1506,15.1595,101235.0
2017-04-26 13:20:00,16.94,16.96,16.94,16.94,106929.0,15.1595,15.1774,15.1595,15.1595,106929.0
2017-04-26 13:25:00,16.94,16.94,16.92,16.92,98097.0,15.1595,15.1595,15.1416,15.1416,98097.0
2017-04-26 13:30:00,16.92,16.92,16.9,16.92,90015.0,15.1416,15.1416,15.1237,15.1416,90015.0
2017-04-26 13:35:00,16.92,16.95,16.9,16.95,260736.0,15.1416,15.1685,15.1237,15.1685,260736.0
2017-04-26 13:40:00,16.94,16.97,16.91,16.97,178305.0,15.1595,15.1864,15.1327,15.1864,178305.0
2017-04-26 13:45:00,16.97,16.98,16.88,16.91,251061.0,15.1864,15.1953,15.1058,15.1327,251061.0
2017-04-26 13:50:00,16.91,16.97,16.91,16.96,89661.0,15.1327,15.1864,15.1327,15.1774,89661.0
2017-04-26 13:55:00,16.95,16.95,16.92,16.93,91521.0,15.1685,15.1685,15.1416,15.1506,91521.0
2017-04-26 14:00:00,16.93,16.93,16.9,16.93,127110.0,15.1506,15.1506,15.1237,15.1506,127110.0
2017-04-26 14:05:00,16.92,16.96,16.92,16.95,112791.0,15.1416,15.1774,15.1416,15.1685,112791.0
2017-04-26 14:10:00,16.95,16.99,16.95,16.99,140691.0,15.1685,15.2043,15.1685,15.2043,140691.0
2017-04-26 14:15:00,16.99,17.01,16.97,16.97,334287.0,15.2043,15.2222,15.1864,15.1864,334287.0
2017-04-26 14:20:00,16.97,16.98,16.96,16.97,143265.0,15.1864,15.1953,15.1774,15.1864,143265.0
2017-04-26 14:25:00,16.97,16.97,16.95,16.96,211146.0,15.1864,15.1864,15.1685,15.1774,211146.0
2017-04-26 14:30:00,16.96,16.99,16.96,16.98,100896.0,15.1774,15.2043,15.1774,15.1953,100896.0
2017-04-26 14:35:00,16.98,16.98,16.96,16.96,96507.0,15.1953,15.1953,15.1774,15.1774,96507.0
2017-04-26 14:40:00,16.96,16.99,16.95,16.97,148548.0,15.1774,15.2043,15.1685,15.1864,148548.0
2017-04-26 14:45:00,16.97,16.99,16.97,16.98,104493.0,15.1864,15.2043,15.1864,15.1953,104493.0
2017-04-26 14:50:00,16.98,16.99,16.97,16.97,106179.0,15.1953,15.2043,15.1864,15.1864,106179.0
2017-04-26 14:55:00,16.97,16.99,16.97,16.98,116403.0,15.1864,15.2043,15.1864,15.1953,116403.0
2017-04-26 15:00:00,16.98,16.98,16.97,16.97,105366.0,15.1953,15.1953,15.1864,15.1864,105366.0
2017-04-26 15:05:00,16.97,17.0,16.97,17.0,132741.0,15.1864,15.2132,15.1864,15.2132,132741.0
2017-04-26 15:10:00,17.0,17.0,16.99,17.0,323034.0,15.2132,15.2132,15.2043,15.2132,323034.0
2017-04-26 15:15:00,17.0,17.0,16.98,16.98,106113.0,15.2132,15.2132,15.1953,15.1953,106113.0
2017-04-26 15:20:00,16.98,17.0,16.97,17.0,94083.0,15.1953,15.2132,15.1864,15.2132,94083.0
2017-04-26 15:25:00,17.0,17.0,16.98,16.99,261099.0,15.2132,15.2132,15.1953,15.2043,261099.0
2017-04-26 15:30:00,16.99,17.0,16.97,16.98,187101.0,15.2043,15.2132,15.1864,15.1953,187101.0
2017-04-26 15:35:00,16.98,16.98,16.96,16.96,157224.0,15.1953,15.1953,15.1774,15.1774,157224.0
2017-04-26 15:40:00,16.96,16.97,16.94,16.95,256530.0,15.1774,15.1864,15.1595,15.1685,256530.0
2017-04-26 15:45:00,16.95,16.96,16.94,16.95,328239.0,15.1685,15.1774,15.1595,15.1685,328239.0
2017-04-26 15:50:00,16.95,16.96,16.93,16.93,535968.0,15.1685,15.1774,15.1506,15.1506,535968.0
2017-04-26 15:55:00,16.93,16.95,16.92,16.93,889863.0,15.1506,15.1685,15.1416,15.1506,889863.0
2017-04-27 09:30:00,16.93,17.08,16.9,17.05,436035.0,15.1506,15.2848,15.1237,15.258,436035.0
2017-04-27 09:35:00,17.05,17.09,16.95,16.95,311712.0,15.258,15.2937,15.1685,15.1685,311712.0
2017-04-27 09:40:00,16.95,17.04,16.94,17.03,316080.0,15.1685,15.249,15.1595,15.2401,316080.0
2017-04-27 09:45:00,17.02,17.1,17.02,17.08,235011.0,15.2311,15.3027,15.2311,15.2848,235011.0
2017-04-27 09:50:00,17.07,17.11,17.04,17.06,337584.0,15.2759,15.3116,15.249,15.2669,337584.0
2017-04-27 09:55:00,17.05,17.06,16.99,17.04,249435.0,15.258,15.2669,15.2043,15.249,249435.0
2017-04-27 10:00:00,17.04,17.08,17.03,17.06,211287.0,15.249,15.2848,15.2401,15.2669,211287.0
2017-04-27 10:05:00,17.07,17.08,17.04,17.06,215721.0,15.2759,15.2848,15.249,15.2669,215721.0
2017-04-27 10:10:00,17.06,17.1,17.06,17.1,340941.0,15.2669,15.3027,15.2669,15.3027,340941.0
2017-04-27 10:15:00,17.1,17.11,17.08,17.08,166626.0,15.3027,15.3116,15.2848,15.2848,166626.0
2017-04-27 10:20:00,17.08,17.1,17.06,17.08,222612.0,15.2848,15.3027,15.2669,15.2848,222612.0
2017-04-27 10:25:00,17.08,17.1,17.08,17.09,205980.0,15.2848,15.3027,15.2848,15.2937,205980.0
2017-04-27 10:30:00,17.09,17.11,17.09,17.11,122715.0,15.2937,15.3116,15.2937,15.3116,122715.0
2017-04-27 10:35:00,17.11,17.11,17.09,17.1,134916.0,15.3116,15.3116,15.2937,15.3027,134916.0
2017-04-27 10:40:00,17.09,17.12,17.09,17.11,142911.0,15.2937,15.3206,15.2937,15.3116,142911.0
2017-04-27 10:45:00,17.11,17.11,17.06,17.06,226785.0,15.3116,15.3116,15.2669,15.2669,226785.0
2017-04-27 10:50:00,17.06,17.07,17.03,17.07,180156.0,15.2669,15.2759,15.2401,15.2759,180156.0
2017-04-27 10:55:00,17.06,17.09,17.06,17.09,389091.0,15.2669,15.2937,15.2669,15.2937,389091.0
2017-04-27 11:00:00,17.09,17.12,17.08,17.11,166998.0,15.2937,15.3206,15.2848,15.3116,166998.0
2017-04-27 11:05:00,17.11,17.12,17.08,17.1,177849.0,15.3116,15.3206,15.2848,15.3027,177849.0
2017-04-27 11:10:00,17.1,17.11,17.09,17.11,159750.0,15.3027,15.3116,15.2937,15.3116,159750.0
2017-04-27 11:15:00,17.11,17.13,17.09,17.13,169761.0,15.3116,15.3295,15.2937,15.3295,169761.0
2017-04-27 11:20:00,17.13,17.14,17.12,17.14,231567.0,15.3295,15.3385,15.3206,15.3385,231567.0
2017-04-27 11:25:00,17.14,17.15,17.13,17.14,232533.0,15.3385,15.3474,15.3295,15.3385,232533.0
2017-04-27 11:30:00,17.14,17.16,17.13,17.15,230175.0,15.3385,15.3564,15.3295,15.3474,230175.0
2017-04-27 11:35:00,17.15,17.15,17.12,17.12,177075.0,15.3474,15.3474,15.3206,15.3206,177075.0
2017-04-27 11:40:00,17.12,17.14,17.12,17.14,129825.0,15.3206,15.3385,15.3206,15.3385,129825.0
2017-04-27 11:45:00,17.14,17.14,17.11,17.11,297462.0,15.3385,15.3385,15.3116,15.3116,297462.0
2017-04-27 11:50:00,17.11,17.12,17.1,17.11,187719.0,15.3116,15.3206,15.3027,15.3116,187719.0
2017-04-27 11:55:00,17.11,17.13,17.1,17.12,168780.0,15.3116,15.3295,15.3027,15.3206,168780.0
2017-04-27 12:00:00,17.12,17.14,17.11,17.14,216999.0,15.3206,15.3385,15.3116,15.3385,216999.0
2017-04-27 12:05:00,17.14,17.14,17.12,17.14,167217.0,15.3385,15.3385,15.3206,15.3385,167217.0
2017-04-27 12:10:00,17.13,17.15,17.13,17.14,160302.0,15.3295,15.3474,15.3295,15.3385,160302.0
2017-04-27 12:15:00,17.14,17.14,17.13,17.14,104232.0,15.3385,15.3385,15.3295,15.3385,104232.0
2017-04-27 12:20:00,17.14,17.14,17.13,17.13,128796.0,15.3385,15.3385,15.3295,15.3295,128796.0
2017-04-27 12:25:00,17.13,17.16,17.13,17.15,164340.0,15.3295,15.3564,15.3295,15.3474,164340.0
2017-04-27 12:30:00,17.15,17.16,17.14,17.15,180411.0,15.3474,15.3564,15.3385,15.3474,180411.0
2017-04-27 12:35:00,17.15,17.15,17.13,17.14,120792.0,15.3474,15.3474,15.3295,15.3385,120792.0
2017-04-27 12:40:00,17.14,17.16,17.14,17.15,83616.0,15.3385,15.3564,15.3385,15.3474,83616.0
2017-04-27 12:45:00,17.15,17.17,17.14,17.15,113589.0,15.3474,15.3653,15.3385,15.3474,113589.0
2017-04-27 12:50:00,17.14,17.17,17.14,17.17,123108.0,15.3385,15.3653,15.3385,15.3653,123108.0
2017-04-27 12:55:00,17.17,17.21,17.16,17.21,247989.0,15.3653,15.4011,15.3564,15.4011,247989.0
2017-04-27 13:00:00,17.21,17.21,17.19,17.19,161409.0,15.4011,15.4011,15.3832,15.3832,161409.0
2017-04-27 13:05:00,17.2,17.21,17.17,17.18,91695.0,15.3922,15.4011,15.3653,15.3743,91695.0
2017-04-27 13:10:00,17.18,17.19,17.17,17.17,74586.0,15.3743,15.3832,15.3653,15.3653,74586.0
2017-04-27 13:15:00,17.17,17.19,17.15,17.19,171129.0,15.3653,15.3832,15.3474,15.3832,171129.0
2017-04-27 13:20:00,17.18,17.19,17.17,17.18,108702.0,15.3743,15.3832,15.3653,15.3743,108702.0
2017-04-27 13:25:00,17.18,17.19,17.17,17.17,67233.0,15.3743,15.3832,15.3653,15.3653,67233.0
2017-04-27 13:30:00,17.17,17.18,17.16,17.16,88443.0,15.3653,15.3743,15.3564,15.3564,88443.0
2017-04-27 13:35:00,17.16,17.16,17.14,17.16,69987.0,15.3564,15.3564,15.3385,15.3564,69987.0
2017-04-27 13:40:00,17.16,17.17,17.14,17.14,93999.0,15.3564,15.3653,15.3385,15.3385,93999.0
2017-04-27 13:45:00,17.14,17.14,17.12,17.13,61299.0,15.3385,15.3385,15.3206,15.3295,61299.0
2017-04-27 13:50:00,17.13,17.15,17.13,17.14,100986.0,15.3295,15.3474,15.3295,15.3385,100986.0
2017-04-27 13:55:00,17.14,17.14,17.12,17.12,99195.0,15.3385,15.3385,15.3206,15.3206,99195.0
2017-04-27 14:00:00,17.12,17.13,17.12,17.12,97188.0,15.3206,15.3295,15.3206,15.3206,97188.0
2017-04-27 14:05:00,17.12,17.13,17.12,17.13,64116.0,15.3206,15.3295,15.3206,15.3295,64116.0
2017-04-27 14:10:00,17.13,17.16,17.13,17.15,148164.0,15.3295,15.3564,15.3295,15.3474,148164.0
2017-04-27 14:15:00,17.14,17.15,17.12,17.14,103413.0,15.3385,15.3474,15.3206,15.3385,103413.0
2017-04-27 14:20:00,17.13,17.15,17.13,17.14,78129.0,15.3295,15.3474,15.3295,15.3385,78129.0
2017-04-27 14:25:00,17.14,17.15,17.14,17.14,88584.0,15.3385,15.3474,15.3385,15.3385,88584.0
2017-04-27 14:30:00,17.14,17.16,17.14,17.15,99678.0,15.3385,15.3564,15.3385,15.3474,99678.0
2017-04-27 14:35:00,17.15,17.16,17.15,17.16,56562.0,15.3474,15.3564,15.3474,15.3564,56562.0
2017-04-27 14:40:00,17.16,17.16,17.15,17.16,71019.0,15.3564,15.3564,15.3474,15.3564,71019.0
2017-04-27 14:45:00,17.16,17.16,17.13,17.14,83985.0,15.3564,15.3564,15.3295,15.3385,83985.0
2017-04-27 14:50:00,17.14,17.14,17.11,17.13,97698.0,15.3385,15.3385,15.3116,15.3295,97698.0
2017-04-27 14:55:00,17.13,17.13,17.12,17.12,63294.0,15.3295,15.3295,15.3206,15.3206,63294.0
2017-04-27 15:00:00,17.12,17.12,17.1,17.11,106842.0,15.3206,15.3206,15.3027,15.3116,106842.0
2017-04-27 15:05:00,17.11,17.11,17.08,17.09,133071.0,15.3116,15.3116,15.2848,15.2937,133071.0
2017-04-27 15:10:00,17.09,17.1,17.09,17.1,108270.0,15.2937,15.3027,15.2937,15.3027,108270.0
2017-04-27 15:15:00,17.1,17.1,17.09,17.09,173736.0,15.3027,15.3027,15.2937,15.2937,173736.0
2017-04-27 15:20:00,17.09,17.1,17.08,17.09,116835.0,15.2937,15.3027,15.2848,15.2937,116835.0
2017-04-27 15:25:00,17.09,17.09,17.06,17.07,166488.0,15.2937,15.2937,15.2669,15.2759,166488.0
2017-04-27 15:30:00,17.07,17.08,17.06,17.07,193497.0,15.2759,15.2848,15.2669,15.2759,193497.0
2017-04-27 15:35:00,17.06,17.07,17.06,17.07,179379.0,15.2669,15.2759,15.2669,15.2759,179379.0
2017-04-27 15:40:00,17.07,17.08,17.06,17.08,296850.0,15.2759,15.2848,15.2669,15.2848,296850.0
2017-04-27 15:45:00,17.08,17.08,17.06,17.06,318642.0,15.2848,15.2848,15.2669,15.2669,318642.0
2017-04-27 15:50:00,17.06,17.08,17.06,17.07,523575.0,15.2669,15.2848,15.2669,15.2759,523575.0
2017-04-27 15:55:00,17.07,17.1,17.07,17.08,1204998.0,15.2759,15.3027,15.2759,15.2848,1204998.0
2017-04-28 09:30:00,17.17,17.19,17.04,17.07,634917.0,15.3653,15.3832,15.249,15.2759,634917.0
2017-04-28 09:35:00,17.07,17.09,17.04,17.07,180006.0,15.2759,15.2937,15.249,15.2759,180006.0
2017-04-28 09:40:00,17.07,17.08,17.03,17.04,158283.0,15.2759,15.2848,15.2401,15.249,158283.0
2017-04-28 09:45:00,17.03,17.07,17.02,17.05,182298.0,15.2401,15.2759,15.2311,15.258,182298.0
2017-04-28 09:50:00,17.05,17.06,17.03,17.04,136362.0,15.258,15.2669,15.2401,15.249,136362.0
2017-04-28 09:55:00,17.04,17.04,17.03,17.04,87684.0,15.249,15.249,15.2401,15.249,87684.0
2017-04-28 10:00:00,17.04,17.07,17.03,17.06,172497.0,15.249,15.2759,15.2401,15.2669,172497.0
2017-04-28 10:05:00,17.06,17.07,17.03,17.03,112461.0,15.2669,15.2759,15.2401,15.2401,112461.0
2017-04-28 10:10:00,17.04,17.05,17.03,17.05,143175.0,15.249,15.258,15.2401,15.258,143175.0
2017-04-28 10:15:00,17.05,17.05,17.01,17.01,118803.0,15.258,15.258,15.2222,15.2222,118803.0
2017-04-28 10:20:00,17.01,17.02,16.96,16.97,250770.0,15.2222,15.2311,15.1774,15.1864,250770.0
2017-04-28 10:25:00,16.97,16.99,16.96,16.99,128079.0,15.1864,15.2043,15.1774,15.2043,128079.0
2017-04-28 10:30:00,16.98,17.01,16.98,16.99,111777.0,15.1953,15.2222,15.1953,15.2043,111777.0
2017-04-28 10:35:00,16.99,17.05,16.99,17.04,253374.0,15.2043,15.258,15.2043,15.249,253374.0
2017-04-28 10:40:00,17.03,17.05,17.03,17.03,146775.0,15.2401,15.258,15.2401,15.2401,146775.0
2017-04-28 10:45:00,17.03,17.05,17.02,17.04,78462.0,15.2401,15.258,15.2311,15.249,78462.0
2017-04-28 10:50:00,17.04,17.07,17.03,17.06,86814.0,15.249,15.2759,15.2401,15.2669,86814.0
2017-04-28 10:55:00,17.06,17.06,17.04,17.05,60357.0,15.2669,15.2669,15.249,15.258,60357.0
2017-04-28 11:00:00,17.05,17.07,17.05,17.07,74790.0,15.258,15.2759,15.258,15.2759,74790.0
2017-04-28 11:05:00,17.06,17.08,17.06,17.07,81933.0,15.2669,15.2848,15.2669,15.2759,81933.0
2017-04-28 11:10:00,17.07,17.07,17.04,17.05,104940.0,15.2759,15.2759,15.249,15.258,104940.0
2017-04-28 11:15:00,17.05,17.08,17.05,17.08,99480.0,15.258,15.2848,15.258,15.2848,99480.0
2017-04-28 11:20:00,17.08,17.1,17.07,17.08,116337.0,15.2848,15.3027,15.2759,15.2848,116337.0
2017-04-28 11:25:00,17.08,17.11,17.08,17.09,101088.0,15.2848,15.3116,15.2848,15.2937,101088.0
2017-04-28 11:30:00,17.09,17.1,17.08,17.09,120750.0,15.2937,15.3027,15.2848,15.2937,120750.0
2017-04-28 11:35:00,17.09,17.1,17.08,17.1,153759.0,15.2937,15.3027,15.2848,15.3027,153759.0
2017-04-28 11:40:00,17.1,17.11,17.1,17.1,155391.0,15.3027,15.3116,15.3027,15.3027,155391.0
2017-04-28 11:45:00,17.1,17.11,17.09,17.11,125910.0,15.3027,15.3116,15.2937,15.3116,125910.0
2017-04-28 11:50:00,17.11,17.13,17.11,17.11,212484.0,15.3116,15.3295,15.3116,15.3116,212484.0
2017-04-28 11:55:00,17.11,17.11,17.09,17.09,144996.0,15.3116,15.3116,15.2937,15.2937,144996.0
2017-04-28 12:00:00,17.09,17.11,17.09,17.09,174819.0,15.2937,15.3116,15.2937,15.2937,174819.0
2017-04-28 12:05:00,17.09,17.09,17.07,17.08,433590.0,15.2937,15.2937,15.2759,15.2848,433590.0
2017-04-28 12:10:00,17.08,17.09,17.08,17.09,187998.0,15.2848,15.2937,15.2848,15.2937,187998.0
2017-04-28 12:15:00,17.08,17.09,17.08,17.09,174150.0,15.2848,15.2937,15.2848,15.2937,174150.0
2017-04-28 12:20:00,17.09,17.1,17.08,17.09,131847.0,15.2937,15.3027,15.2848,15.2937,131847.0
2017-04-28 12:25:00,17.09,17.09,17.08,17.09,136389.0,15.2937,15.2937,15.2848,15.2937,136389.0
2017-04-28 12:30:00,17.09,17.09,17.07,17.07,114669.0,15.2937,15.2937,15.2759,15.2759,114669.0
2017-04-28 12:35:00,17.07,17.08,17.06,17.06,79599.0,15.2759,15.2848,15.2669,15.2669,79599.0
2017-04-28 12:40:00,17.06,17.07,17.05,17.05,59772.0,15.2669,15.2759,15.258,15.258,59772.0
2017-04-28 12:45:00,17.05,17.06,17.05,17.06,105759.0,15.258,15.2669,15.258,15.2669,105759.0
2017-04-28 12:50:00,17.06,17.06,17.03,17.04,160350.0,15.2669,15.2669,15.2401,15.249,160350.0
2017-04-28 12:55:00,17.04,17.05,17.04,17.05,129756.0,15.249,15.258,15.249,15.258,129756.0
2017-04-28 13:00:00,17.05,17.05,17.04,17.05,243069.0,15.258,15.258,15.249,15.258,243069.0
2017-04-28 13:05:00,17.05,17.05,17.02,17.03,172386.0,15.258,15.258,15.2311,15.2401,172386.0
2017-04-28 13:10:00,17.03,17.03,17.02,17.02,63972.0,15.2401,15.2401,15.2311,15.2311,63972.0
2017-04-28 13:15:00,17.03,17.03,16.99,17.0,123642.0,15.2401,15.2401,15.2043,15.2132,123642.0
2017-04-28 13:20:00,16.99,17.01,16.99,17.01,64188.0,15.2043,15.2222,15.2043,15.2222,64188.0
2017-04-28 13:25:00,17.01,17.01,17.0,17.01,90165.0,15.2222,15.2222,15.2132,15.2222,90165.0
2017-04-28 13:30:00,17.01,17.03,17.01,17.01,96891.0,15.2222,15.2401,15.2222,15.2222,96891.0
2017-04-28 13:35:00,17.01,17.02,17.01,17.01,48807.0,15.2222,15.2311,15.2222,15.2222,48807.0
2017-04-28 13:40:00,17.01,17.01,16.98,16.99,133746.0,15.2222,15.2222,15.1953,15.2043,133746.0
2017-04-28 13:45:00,16.99,16.99,16.96,16.97,230328.0,15.2043,15.2043,15.1774,15.1864,230328.0
2017-04-28 13:50:00,16.97,16.97,16.96,16.97,141783.0,15.1864,15.1864,15.1774,15.1864,141783.0
2017-04-28 13:55:00,16.97,16.97,16.94,16.94,279606.0,15.1864,15.1864,15.1595,15.1595,279606.0
2017-04-28 14:00:00,16.94,16.98,16.94,16.98,145467.0,15.1595,15.1953,15.1595,15.1953,145467.0
2017-04-28 14:05:00,16.98,16.98,16.96,16.97,158244.0,15.1953,15.1953,15.1774,15.1864,158244.0
2017-04-28 14:10:00,16.97,16.97,16.94,16.95,269139.0,15.1864,15.1864,15.1595,15.1685,269139.0
2017-04-28 14:15:00,16.95,16.97,16.95,16.96,129501.0,15.1685,15.1864,15.1685,15.1774,129501.0
2017-04-28 14:20:00,16.96,16.97,16.95,16.97,167991.0,15.1774,15.1864,15.1685,15.1864,167991.0
2017-04-28 14:25:00,16.97,16.97,16.96,16.97,180270.0,15.1864,15.1864,15.1774,15.1864,180270.0
2017-04-28 14:30:00,16.97,16.98,16.96,16.98,86637.0,15.1864,15.1953,15.1774,15.1953,86637.0
2017-04-28 14:35:00,16.98,16.98,16.96,16.97,231240.0,15.1953,15.1953,15.1774,15.1864,231240.0
2017-04-28 14:40:00,16.97,16.97,16.96,16.97,253494.0,15.1864,15.1864,15.1774,15.1864,253494.0
2017-04-28 14:45:00,16.97,16.97,16.96,16.97,674796.0,15.1864,15.1864,15.1774,15.1864,674796.0
2017-04-28 14:50:00,16.97,16.97,16.95,16.95,335823.0,15.1864,15.1864,15.1685,15.1685,335823.0
2017-04-28 14:55:00,16.95,16.96,16.94,16.95,243645.0,15.1685,15.1774,15.1595,15.1685,243645.0
2017-04-28 15:00:00,16.95,16.99,16.94,16.98,533898.0,15.1685,15.2043,15.1595,15.1953,533898.0
2017-04-28 15:05:00,16.97,16.98,16.97,16.98,128916.0,15.1864,15.1953,15.1864,15.1953,128916.0
2017-04-28 15:10:00,16.99,16.99,16.98,16.98,89265.0,15.2043,15.2043,15.1953,15.1953,89265.0
2017-04-28 15:15:00,16.98,16.98,16.96,16.96,160638.0,15.1953,15.1953,15.1774,15.1774,160638.0
2017-04-28 15:20:00,16.96,16.96,16.93,16.93,340347.0,15.1774,15.1774,15.1506,15.1506,340347.0
2017-04-28 15:25:00,16.93,16.94,16.92,16.92,468519.0,15.1506,15.1595,15.1416,15.1416,468519.0
2017-04-28 15:30:00,16.92,16.94,16.92,16.94,218604.0,15.1416,15.1595,15.1416,15.1595,218604.0
2017-04-28 15:35:00,16.94,16.94,16.93,16.93,195363.0,15.1595,15.1595,15.1506,15.1506,195363.0
2017-04-28 15:40:00,16.93,16.95,16.93,16.95,575958.0,15.1506,15.1685,15.1506,15.1685,575958.0
2017-04-28 15:45:00,16.95,16.95,16.94,16.94,242787.0,15.1685,15.1685,15.1595,15.1595,242787.0
2017-04-28 15:50:00,16.94,16.96,16.94,16.95,526389.0,15.1595,15.1774,15.1595,15.1685,526389.0
2017-04-28 15:55:00,16.95,16.96,16.94,16.95,1197579.0,15.1685,15.1774,15.1595,15.1685,1197579.0
2017-05-01 09:30:00,16.96,17.06,16.95,17.02,283989.0,15.1774,15.2669,15.1685,15.2311,283989.0
2017-05-01 09:35:00,17.02,17.05,17.01,17.03,177093.0,15.2311,15.258,15.2222,15.2401,177093.0
2017-05-01 09:40:00,17.03,17.04,17.0,17.03,176670.0,15.2401,15.249,15.2132,15.2401,176670.0
2017-05-01 09:45:00,17.03,17.06,17.02,17.05,267810.0,15.2401,15.2669,15.2311,15.258,267810.0
2017-05-01 09:50:00,17.05,17.09,17.03,17.06,603687.0,15.258,15.2937,15.2401,15.2669,603687.0
2017-05-01 09:55:00,17.07,17.08,17.06,17.07,262662.0,15.2759,15.2848,15.2669,15.2759,262662.0
2017-05-01 10:00:00,17.06,17.06,17.03,17.03,231249.0,15.2669,15.2669,15.2401,15.2401,231249.0
2017-05-01 10:05:00,17.02,17.04,17.02,17.03,161022.0,15.2311,15.249,15.2311,15.2401,161022.0
2017-05-01 10:10:00,17.02,17.02,16.97,16.98,361725.0,15.2311,15.2311,15.1864,15.1953,361725.0
2017-05-01 10:15:00,16.98,17.0,16.98,16.99,81546.0,15.1953,15.2132,15.1953,15.2043,81546.0
2017-05-01 10:20:00,17.0,17.0,16.97,16.98,117447.0,15.2132,15.2132,15.1864,15.1953,117447.0
2017-05-01 10:25:00,16.99,17.02,16.98,17.02,71574.0,15.2043,15.2311,15.1953,15.2311,71574.0
2017-05-01 10:30:00,17.02,17.06,17.01,17.05,80166.0,15.2311,15.2669,15.2222,15.258,80166.0
2017-05-01 10:35:00,17.05,17.06,17.04,17.05,112497.0,15.258,15.2669,15.249,15.258,112497.0
2017-05-01 10:40:00,17.05,17.06,17.02,17.03,141441.0,15.258,15.2669,15.2311,15.2401,141441.0
2017-05-01 10:45:00,17.03,17.05,17.02,17.05,95313.0,15.2401,15.258,15.2311,15.258,95313.0
2017-05-01 10:50:00,17.05,17.05,17.02,17.03,166662.0,15.258,15.258,15.2311,15.2401,166662.0
2017-05-01 10:55:00,17.03,17.04,17.02,17.04,91854.0,15.2401,15.249,15.2311,15.249,91854.0
2017-05-01 11:00:00,17.04,17.06,17.04,17.06,187017.0,15.249,15.2669,15.249,15.2669,187017.0
2017-05-01 11:05:00,17.06,17.06,17.03,17.03,128277.0,15.2669,15.2669,15.2401,15.2401,128277.0
2017-05-01 11:10:00,17.03,17.03,17.02,17.03,142818.0,15.2401,15.2401,15.2311,15.2401,142818.0
2017-05-01 11:15:00,17.03,17.04,17.02,17.02,105162.0,15.2401,15.249,15.2311,15.2311,105162.0
2017-05-01 11:20:00,17.02,17.03,17.01,17.03,404595.0,15.2311,15.2401,15.2222,15.2401,404595.0
2017-05-01 11:25:00,17.03,17.05,17.02,17.02,149853.0,15.2401,15.258,15.2311,15.2311,149853.0
2017-05-01 11:30:00,17.02,17.03,17.01,17.02,172296.0,15.2311,15.2401,15.2222,15.2311,172296.0
2017-05-01 11:35:00,17.02,17.04,17.01,17.04,94059.0,15.2311,15.249,15.2222,15.249,94059.0
2017-05-01 11:40:00,17.04,17.05,17.03,17.04,81690.0,15.249,15.258,15.2401,15.249,81690.0
2017-05-01 11:45:00,17.04,17.06,17.04,17.06,84210.0,15.249,15.2669,15.249,15.2669,84210.0
2017-05-01 11:50:00,17.06,17.07,17.06,17.06,84705.0,15.2669,15.2759,15.2669,15.2669,84705.0
2017-05-01 11:55:00,17.06,17.08,17.06,17.07,60630.0,15.2669,15.2848,15.2669,15.2759,60630.0
2017-05-01 12:00:00,17.07,17.08,17.07,17.08,50682.0,15.2759,15.2848,15.2759,15.2848,50682.0
2017-05-01 12:05:00,17.08,17.08,17.06,17.07,70524.0,15.2848,15.2848,15.2669,15.2759,70524.0
2017-05-01 12:10:00,17.07,17.07,17.06,17.06,64590.0,15.2759,15.2759,15.2669,15.2669,64590.0
2017-05-01 12:15:00,17.06,17.07,17.05,17.06,55428.0,15.2669,15.2759,15.258,15.2669,55428.0
2017-05-01 12:20:00,17.06,17.06,17.04,17.05,82863.0,15.2669,15.2669,15.249,15.258,82863.0
2017-05-01 12:25:00,17.05,17.05,17.04,17.05,91377.0,15.258,15.258,15.249,15.258,91377.0
2017-05-01 12:30:00,17.05,17.06,17.05,17.05,67428.0,15.258,15.2669,15.258,15.258,67428.0
2017-05-01 12:35:00,17.05,17.06,17.04,17.05,50001.0,15.258,15.2669,15.249,15.258,50001.0
2017-05-01 12:40:00,17.05,17.05,17.04,17.05,42738.0,15.258,15.258,15.249,15.258,42738.0
2017-05-01 12:45:00,17.05,17.05,17.03,17.03,140853.0,15.258,15.258,15.2401,15.2401,140853.0
2017-05-01 12:50:00,17.03,17.03,17.0,17.03,415326.0,15.2401,15.2401,15.2132,15.2401,415326.0
2017-05-01 12:55:00,17.03,17.04,17.03,17.04,68889.0,15.2401,15.249,15.2401,15.249,68889.0
2017-05-01 13:00:00,17.04,17.04,17.03,17.04,226617.0,15.249,15.249,15.2401,15.249,226617.0
2017-05-01 13:05:00,17.03,17.05,17.03,17.04,91365.0,15.2401,15.258,15.2401,15.249,91365.0
2017-05-01 13:10:00,17.04,17.06,17.04,17.06,61692.0,15.249,15.2669,15.249,15.2669,61692.0
2017-05-01 13:15:00,17.06,17.08,17.05,17.07,68847.0,15.2669,15.2848,15.258,15.2759,68847.0
2017-05-01 13:20:00,17.07,17.07,17.06,17.06,49710.0,15.2759,15.2759,15.2669,15.2669,49710.0
2017-05-01 13:25:00,17.06,17.08,17.06,17.07,68712.0,15.2669,15.2848,15.2669,15.2759,68712.0
2017-05-01 13:30:00,17.07,17.08,17.07,17.07,56712.0,15.2759,15.2848,15.2759,15.2759,56712.0
2017-05-01 13:35:00,17.07,17.07,17.06,17.07,130038.0,15.2759,15.2759,15.2669,15.2759,130038.0
2017-05-01 13:40:00,17.07,17.08,17.07,17.08,31968.0,15.2759,15.2848,15.2759,15.2848,31968.0
2017-05-01 13:45:00,17.08,17.08,17.06,17.07,112911.0,15.2848,15.2848,15.2669,15.2759,112911.0
2017-05-01 13:50:00,17.07,17.08,17.05,17.05,313602.0,15.2759,15.2848,15.258,15.258,313602.0
2017-05-01 13:55:00,17.05,17.06,17.05,17.06,88611.0,15.258,15.2669,15.258,15.2669,88611.0
2017-05-01 14:00:00,17.06,17.07,17.06,17.06,131409.0,15.2669,15.2759,15.2669,15.2669,131409.0
2017-05-01 14:05:00,17.06,17.07,17.05,17.06,89091.0,15.2669,15.2759,15.258,15.2669,89091.0
2017-05-01 14:10:00,17.06,17.07,17.05,17.06,584991.0,15.2669,15.2759,15.258,15.2669,584991.0
2017-05-01 14:15:00,17.06,17.07,17.06,17.06,228003.0,15.2669,15.2759,15.2669,15.2669,228003.0
2017-05-01 14:20:00,17.06,17.06,17.05,17.05,281493.0,15.2669,15.2669,15.258,15.258,281493.0
2017-05-01 14:25:00,17.05,17.05,17.04,17.05,219399.0,15.258,15.258,15.249,15.258,219399.0
2017-05-01 14:30:00,17.04,17.06,17.04,17.06,332301.0,15.249,15.2669,15.249,15.2669,332301.0
2017-05-01 14:35:00,17.05,17.06,17.05,17.05,139299.0,15.258,15.2669,15.258,15.258,139299.0
2017-05-01 14:40:00,17.05,17.06,17.04,17.05,94917.0,15.258,15.2669,15.249,15.258,94917.0
2017-05-01 14:45:00,17.05,17.05,17.04,17.05,154998.0,15.258,15.258,15.249,15.258,154998.0
2017-05-01 14:50:00,17.05,17.05,17.04,17.05,125370.0,15.258,15.258,15.249,15.258,125370.0
2017-05-01 14:55:00,17.05,17.06,17.04,17.06,101259.0,15.258,15.2669,15.249,15.2669,101259.0
2017-05-01 15:00:00,17.06,17.08,17.06,17.08,176583.0,15.2669,15.2848,15.2669,15.2848,176583.0
2017-05-01 15:05:00,17.07,17.1,17.07,17.09,286455.0,15.2759,15.3027,15.2759,15.2937,286455.0
2017-05-01 15:10:00,17.09,17.09,17.08,17.09,132432.0,15.2937,15.2937,15.2848,15.2937,132432.0
2017-05-01 15:15:00,17.09,17.09,17.08,17.09,162282.0,15.2937,15.2937,15.2848,15.2937,162282.0
2017-05-01 15:20:00,17.09,17.09,17.07,17.08,203280.0,15.2937,15.2937,15.2759,15.2848,203280.0
2017-05-01 15:25:00,17.08,17.08,17.07,17.07,173382.0,15.2848,15.2848,15.2759,15.2759,173382.0
2017-05-01 15:30:00,17.07,17.1,17.07,17.1,265410.0,15.2759,15.3027,15.2759,15.3027,265410.0
2017-05-01 15:35:00,17.1,17.11,17.09,17.09,429117.0,15.3027,15.3116,15.2937,15.2937,429117.0
2017-05-01 15:40:00,17.09,17.11,17.09,17.11,195702.0,15.2937,15.3116,15.2937,15.3116,195702.0
2017-05-01 15:45:00,17.11,17.12,17.1,17.12,555936.0,15.3116,15.3206,15.3027,15.3206,555936.0
2017-05-01 15:50:00,17.12,17.14,17.11,17.14,1141335.0,15.3206,15.3385,15.3116,15.3385,1141335.0
2017-05-01 15:55:00,17.14,17.19,17.13,17.17,2356512.0,15.3385,15.3832,15.3295,15.3653,2356512.0
2017-05-02 09:30:00,17.26,17.26,17.15,17.19,416382.0,15.4459,15.4459,15.3474,15.3832,416382.0
2017-05-02 09:35:00,17.19,17.19,17.14,17.15,356787.0,15.3832,15.3832,15.3385,15.3474,356787.0
2017-05-02 09:40:00,17.15,17.16,17.12,17.12,337848.0,15.3474,15.3564,15.3206,15.3206,337848.0
2017-05-02 09:45:00,17.12,17.13,17.09,17.1,559356.0,15.3206,15.3295,15.2937,15.3027,559356.0
2017-05-02 09:50:00,17.1,17.14,17.09,17.12,242295.0,15.3027,15.3385,15.2937,15.3206,242295.0
2017-05-02 09:55:00,17.12,17.16,17.12,17.13,198447.0,15.3206,15.3564,15.3206,15.3295,198447.0
2017-05-02 10:00:00,17.13,17.14,17.12,17.13,199788.0,15.3295,15.3385,15.3206,15.3295,199788.0
2017-05-02 10:05:00,17.13,17.14,17.12,17.12,224031.0,15.3295,15.3385,15.3206,15.3206,224031.0
2017-05-02 10:10:00,17.12,17.12,17.09,17.12,321093.0,15.3206,15.3206,15.2937,15.3206,321093.0
2017-05-02 10:15:00,17.11,17.12,17.09,17.09,162852.0,15.3116,15.3206,15.2937,15.2937,162852.0
2017-05-02 10:20:00,17.09,17.09,17.05,17.05,619623.0,15.2937,15.2937,15.258,15.258,619623.0
2017-05-02 10:25:00,17.06,17.06,17.03,17.03,346908.0,15.2669,15.2669,15.2401,15.2401,346908.0
2017-05-02 10:30:00,17.04,17.05,17.03,17.04,349614.0,15.249,15.258,15.2401,15.249,349614.0
2017-05-02 10:35:00,17.04,17.05,17.03,17.04,148587.0,15.249,15.258,15.2401,15.249,148587.0
2017-05-02 10:40:00,17.04,17.05,17.03,17.05,148137.0,15.249,15.258,15.2401,15.258,148137.0
2017-05-02 10:45:00,17.05,17.07,17.05,17.07,171786.0,15.258,15.2759,15.258,15.2759,171786.0
2017-05-02 10:50:00,17.07,17.07,17.05,17.05,201582.0,15.2759,15.2759,15.258,15.258,201582.0
2017-05-02 10:55:00,17.05,17.07,17.05,17.06,548493.0,15.258,15.2759,15.258,15.2669,548493.0
2017-05-02 11:00:00,17.06,17.08,17.06,17.07,153171.0,15.2669,15.2848,15.2669,15.2759,153171.0
2017-05-02 11:05:00,17.07,17.08,17.07,17.08,218757.0,15.2759,15.2848,15.2759,15.2848,218757.0
2017-05-02 11:10:00,17.08,17.09,17.08,17.08,208143.0,15.2848,15.2937,15.2848,15.2848,208143.0
2017-05-02 11:15:00,17.08,17.08,17.07,17.07,200169.0,15.2848,15.2848,15.2759,15.2759,200169.0
2017-05-02 11:20:00,17.07,17.08,17.07,17.07,133923.0,15.2759,15.2848,15.2759,15.2759,133923.0
2017-05-02 11:25:00,17.07,17.08,17.07,17.08,168987.0,15.2759,15.2848,15.2759,15.2848,168987.0
2017-05-02 11:30:00,17.07,17.08,17.07,17.08,97707.0,15.2759,15.2848,15.2759,15.2848,97707.0
2017-05-02 11:35:00,17.08,17.09,17.07,17.08,438009.0,15.2848,15.2937,15.2759,15.2848,438009.0
2017-05-02 11:40:00,17.08,17.11,17.08,17.1,268608.0,15.2848,15.3116,15.2848,15.3027,268608.0
2017-05-02 11:45:00,17.1,17.11,17.1,17.1,102405.0,15.3027,15.3116,15.3027,15.3027,102405.0
2017-05-02 11:50:00,17.1,17.1,17.08,17.08,81642.0,15.3027,15.3027,15.2848,15.2848,81642.0
2017-05-02 11:55:00,17.09,17.1,17.08,17.09,91050.0,15.2937,15.3027,15.2848,15.2937,91050.0
2017-05-02 12:00:00,17.09,17.11,17.09,17.09,184665.0,15.2937,15.3116,15.2937,15.2937,184665.0
2017-05-02 12:05:00,17.09,17.09,17.08,17.08,192729.0,15.2937,15.2937,15.2848,15.2848,192729.0
2017-05-02 12:10:00,17.08,17.09,17.08,17.09,167415.0,15.2848,15.2937,15.2848,15.2937,167415.0
2017-05-02 12:15:00,17.09,17.1,17.09,17.1,95346.0,15.2937,15.3027,15.2937,15.3027,95346.0
2017-05-02 12:20:00,17.1,17.11,17.09,17.11,97488.0,15.3027,15.3116,15.2937,15.3116,97488.0
2017-05-02 12:25:00,17.11,17.13,17.11,17.13,228081.0,15.3116,15.3295,15.3116,15.3295,228081.0
2017-05-02 12:30:00,17.13,17.15,17.13,17.15,106644.0,15.3295,15.3474,15.3295,15.3474,106644.0
2017-05-02 12:35:00,17.15,17.17,17.14,17.16,158808.0,15.3474,15.3653,15.3385,15.3564,158808.0
2017-05-02 12:40:00,17.16,17.18,17.16,17.17,113445.0,15.3564,15.3743,15.3564,15.3653,113445.0
2017-05-02 12:45:00,17.17,17.18,17.17,17.17,90036.0,15.3653,15.3743,15.3653,15.3653,90036.0
2017-05-02 12:50:00,17.17,17.17,17.16,17.17,101229.0,15.3653,15.3653,15.3564,15.3653,101229.0
2017-05-02 12:55:00,17.17,17.17,17.16,17.16,114036.0,15.3653,15.3653,15.3564,15.3564,114036.0
2017-05-02 13:00:00,17.16,17.16,17.12,17.13,217488.0,15.3564,15.3564,15.3206,15.3295,217488.0
2017-05-02 13:05:00,17.13,17.15,17.13,17.14,117363.0,15.3295,15.3474,15.3295,15.3385,117363.0
2017-05-02 13:10:00,17.14,17.14,17.13,17.13,155811.0,15.3385,15.3385,15.3295,15.3295,155811.0
2017-05-02 13:15:00,17.14,17.16,17.13,17.16,186474.0,15.3385,15.3564,15.3295,15.3564,186474.0
2017-05-02 13:20:00,17.15,17.15,17.14,17.14,250953.0,15.3474,15.3474,15.3385,15.3385,250953.0
2017-05-02 13:25:00,17.14,17.14,17.13,17.13,155649.0,15.3385,15.3385,15.3295,15.3295,155649.0
2017-05-02 13:30:00,17.14,17.15,17.13,17.15,157674.0,15.3385,15.3474,15.3295,15.3474,157674.0
2017-05-02 13:35:00,17.15,17.16,17.15,17.16,185832.0,15.3474,15.3564,15.3474,15.3564,185832.0
2017-05-02 13:40:00,17.16,17.16,17.14,17.15,90942.0,15.3564,15.3564,15.3385,15.3474,90942.0
2017-05-02 13:45:00,17.15,17.15,17.14,17.14,245943.0,15.3474,15.3474,15.3385,15.3385,245943.0
2017-05-02 13:50:00,17.14,17.14,17.12,17.13,170256.0,15.3385,15.3385,15.3206,15.3295,170256.0
2017-05-02 13:55:00,17.13,17.13,17.12,17.12,143430.0,15.3295,15.3295,15.3206,15.3206,143430.0
2017-05-02 14:00:00,17.12,17.13,17.12,17.12,114348.0,15.3206,15.3295,15.3206,15.3206,114348.0
2017-05-02 14:05:00,17.12,17.14,17.12,17.13,126141.0,15.3206,15.3385,15.3206,15.3295,126141.0
2017-05-02 14:10:00,17.13,17.15,17.13,17.15,109065.0,15.3295,15.3474,15.3295,15.3474,109065.0
2017-05-02 14:15:00,17.15,17.15,17.14,17.15,254799.0,15.3474,15.3474,15.3385,15.3474,254799.0
2017-05-02 14:20:00,17.15,17.16,17.14,17.15,99669.0,15.3474,15.3564,15.3385,15.3474,99669.0
2017-05-02 14:25:00,17.15,17.16,17.14,17.15,164340.0,15.3474,15.3564,15.3385,15.3474,164340.0
2017-05-02 14:30:00,17.15,17.17,17.15,17.17,161793.0,15.3474,15.3653,15.3474,15.3653,161793.0
2017-05-02 14:35:00,17.16,17.17,17.14,17.14,187311.0,15.3564,15.3653,15.3385,15.3385,187311.0
2017-05-02 14:40:00,17.14,17.16,17.13,17.15,236865.0,15.3385,15.3564,15.3295,15.3474,236865.0
2017-05-02 14:45:00,17.15,17.16,17.14,17.15,143841.0,15.3474,15.3564,15.3385,15.3474,143841.0
2017-05-02 14:50:00,17.14,17.15,17.14,17.14,144972.0,15.3385,15.3474,15.3385,15.3385,144972.0
2017-05-02 14:55:00,17.14,17.14,17.13,17.13,148614.0,15.3385,15.3385,15.3295,15.3295,148614.0
2017-05-02 15:00:00,17.13,17.14,17.12,17.14,131907.0,15.3295,15.3385,15.3206,15.3385,131907.0
2017-05-02 15:05:00,17.13,17.15,17.13,17.14,217470.0,15.3295,15.3474,15.3295,15.3385,217470.0
2017-05-02 15:10:00,17.14,17.16,17.14,17.16,325008.0,15.3385,15.3564,15.3385,15.3564,325008.0
2017-05-02 15:15:00,17.16,17.17,17.15,17.16,156606.0,15.3564,15.3653,15.3474,15.3564,156606.0
2017-05-02 15:20:00,17.16,17.16,17.15,17.15,124779.0,15.3564,15.3564,15.3474,15.3474,124779.0
2017-05-02 15:25:00,17.16,17.17,17.15,17.16,183009.0,15.3564,15.3653,15.3474,15.3564,183009.0
2017-05-02 15:30:00,17.16,17.17,17.15,17.16,172449.0,15.3564,15.3653,15.3474,15.3564,172449.0
2017-05-02 15:35:00,17.16,17.17,17.15,17.17,251079.0,15.3564,15.3653,15.3474,15.3653,251079.0
2017-05-02 15:40:00,17.17,17.18,17.16,17.16,245163.0,15.3653,15.3743,15.3564,15.3564,245163.0
2017-05-02 15:45:00,17.16,17.16,17.14,17.14,302670.0,15.3564,15.3564,15.3385,15.3385,302670.0
2017-05-02 15:50:00,17.14,17.17,17.14,17.16,519063.0,15.3385,15.3653,15.3385,15.3564,519063.0
2017-05-02 15:55:00,17.16,17.16,17.14,17.16,952638.0,15.3564,15.3564,15.3385,15.3564,952638.0
2017-05-03 09:30:00,17.13,17.21,17.12,17.21,213003.0,15.3295,15.4011,15.3206,15.4011,213003.0
2017-05-03 09:35:00,17.2,17.21,17.15,17.16,234552.0,15.3922,15.4011,15.3474,15.3564,234552.0
2017-05-03 09:40:00,17.16,17.18,17.16,17.17,75249.0,15.3564,15.3743,15.3564,15.3653,75249.0
2017-05-03 09:45:00,17.18,17.18,17.15,17.17,168423.0,15.3743,15.3743,15.3474,15.3653,168423.0
2017-05-03 09:50:00,17.18,17.2,17.17,17.2,115104.0,15.3743,15.3922,15.3653,15.3922,115104.0
2017-05-03 09:55:00,17.2,17.2,17.17,17.18,88653.0,15.3922,15.3922,15.3653,15.3743,88653.0
2017-05-03 10:00:00,17.18,17.18,17.17,17.18,168660.0,15.3743,15.3743,15.3653,15.3743,168660.0
2017-05-03 10:05:00,17.18,17.21,17.17,17.17,140310.0,15.3743,15.4011,15.3653,15.3653,140310.0
2017-05-03 10:10:00,17.17,17.2,17.15,17.2,174480.0,15.3653,15.3922,15.3474,15.3922,174480.0
2017-05-03 10:15:00,17.19,17.2,17.18,17.18,126897.0,15.3832,15.3922,15.3743,15.3743,126897.0
2017-05-03 10:20:00,17.18,17.18,17.16,17.17,56436.0,15.3743,15.3743,15.3564,15.3653,56436.0
2017-05-03 10:25:00,17.17,17.17,17.15,17.15,259197.0,15.3653,15.3653,15.3474,15.3474,259197.0
2017-05-03 10:30:00,17.15,17.16,17.15,17.15,69375.0,15.3474,15.3564,15.3474,15.3474,69375.0
2017-05-03 10:35:00,17.15,17.15,17.12,17.14,102135.0,15.3474,15.3474,15.3206,15.3385,102135.0
2017-05-03 10:40:00,17.14,17.14,17.13,17.13,97848.0,15.3385,15.3385,15.3295,15.3295,97848.0
2017-05-03 10:45:00,17.13,17.14,17.1,17.11,429312.0,15.3295,15.3385,15.3027,15.3116,429312.0
2017-05-03 10:50:00,17.11,17.11,17.09,17.11,288285.0,15.3116,15.3116,15.2937,15.3116,288285.0
2017-05-03 10:55:00,17.11,17.12,17.1,17.11,106437.0,15.3116,15.3206,15.3027,15.3116,106437.0
2017-05-03 11:00:00,17.11,17.11,17.09,17.1,139269.0,15.3116,15.3116,15.2937,15.3027,139269.0
2017-05-03 11:05:00,17.09,17.11,17.09,17.11,121044.0,15.2937,15.3116,15.2937,15.3116,121044.0
2017-05-03 11:10:00,17.11,17.13,17.1,17.1,131670.0,15.3116,15.3295,15.3027,15.3027,131670.0
2017-05-03 11:15:00,17.11,17.11,17.1,17.11,64248.0,15.3116,15.3116,15.3027,15.3116,64248.0
2017-05-03 11:20:00,17.11,17.13,17.1,17.11,121098.0,15.3116,15.3295,15.3027,15.3116,121098.0
2017-05-03 11:25:00,17.11,17.12,17.1,17.12,136908.0,15.3116,15.3206,15.3027,15.3206,136908.0
2017-05-03 11:30:00,17.12,17.14,17.11,17.11,95316.0,15.3206,15.3385,15.3116,15.3116,95316.0
2017-05-03 11:35:00,17.11,17.12,17.1,17.11,109584.0,15.3116,15.3206,15.3027,15.3116,109584.0
2017-05-03 11:40:00,17.11,17.11,17.09,17.09,111210.0,15.3116,15.3116,15.2937,15.2937,111210.0
2017-05-03 11:45:00,17.1,17.11,17.09,17.11,64362.0,15.3027,15.3116,15.2937,15.3116,64362.0
2017-05-03 11:50:00,17.11,17.13,17.11,17.13,101529.0,15.3116,15.3295,15.3116,15.3295,101529.0
2017-05-03 11:55:00,17.13,17.13,17.12,17.13,69498.0,15.3295,15.3295,15.3206,15.3295,69498.0
2017-05-03 12:00:00,17.13,17.13,17.12,17.12,80391.0,15.3295,15.3295,15.3206,15.3206,80391.0
2017-05-03 12:05:00,17.12,17.13,17.11,17.11,85656.0,15.3206,15.3295,15.3116,15.3116,85656.0
2017-05-03 12:10:00,17.11,17.11,17.1,17.1,73554.0,15.3116,15.3116,15.3027,15.3027,73554.0
2017-05-03 12:15:00,17.11,17.11,17.1,17.11,25410.0,15.3116,15.3116,15.3027,15.3116,25410.0
2017-05-03 12:20:00,17.11,17.12,17.1,17.1,108957.0,15.3116,15.3206,15.3027,15.3027,108957.0
2017-05-03 12:25:00,17.1,17.11,17.1,17.11,18081.0,15.3027,15.3116,15.3027,15.3116,18081.0
2017-05-03 12:30:00,17.11,17.12,17.1,17.1,71145.0,15.3116,15.3206,15.3027,15.3027,71145.0
2017-05-03 12:35:00,17.1,17.11,17.1,17.11,52068.0,15.3027,15.3116,15.3027,15.3116,52068.0
2017-05-03 12:40:00,17.11,17.11,17.1,17.1,65454.0,15.3116,15.3116,15.3027,15.3027,65454.0
2017-05-03 12:45:00,17.1,17.1,17.09,17.1,59352.0,15.3027,15.3027,15.2937,15.3027,59352.0
2017-05-03 12:50:00,17.1,17.11,17.09,17.11,130872.0,15.3027,15.3116,15.2937,15.3116,130872.0
2017-05-03 12:55:00,17.11,17.12,17.1,17.11,100440.0,15.3116,15.3206,15.3027,15.3116,100440.0
2017-05-03 13:00:00,17.11,17.13,17.11,17.13,52578.0,15.3116,15.3295,15.3116,15.3295,52578.0
2017-05-03 13:05:00,17.13,17.13,17.12,17.12,65106.0,15.3295,15.3295,15.3206,15.3206,65106.0
2017-05-03 13:10:00,17.12,17.13,17.12,17.12,75510.0,15.3206,15.3295,15.3206,15.3206,75510.0
2017-05-03 13:15:00,17.12,17.12,17.1,17.1,73026.0,15.3206,15.3206,15.3027,15.3027,73026.0
2017-05-03 13:20:00,17.1,17.11,17.1,17.11,53223.0,15.3027,15.3116,15.3027,15.3116,53223.0
2017-05-03 13:25:00,17.1,17.11,17.09,17.11,57348.0,15.3027,15.3116,15.2937,15.3116,57348.0
2017-05-03 13:30:00,17.11,17.11,17.1,17.1,742620.0,15.3116,15.3116,15.3027,15.3027,742620.0
2017-05-03 13:35:00,17.11,17.11,17.1,17.1,58908.0,15.3116,15.3116,15.3027,15.3027,58908.0
2017-05-03 13:40:00,17.1,17.1,17.09,17.09,60942.0,15.3027,15.3027,15.2937,15.2937,60942.0
2017-05-03 13:45:00,17.09,17.1,17.09,17.09,90822.0,15.2937,15.3027,15.2937,15.2937,90822.0
2017-05-03 13:50:00,17.08,17.09,17.08,17.08,61068.0,15.2848,15.2937,15.2848,15.2848,61068.0
2017-05-03 13:55:00,17.08,17.08,17.07,17.07,74727.0,15.2848,15.2848,15.2759,15.2759,74727.0
2017-05-03 14:00:00,17.08,17.11,17.07,17.11,89001.0,15.2848,15.3116,15.2759,15.3116,89001.0
2017-05-03 14:05:00,17.11,17.13,17.1,17.11,62178.0,15.3116,15.3295,15.3027,15.3116,62178.0
2017-05-03 14:10:00,17.11,17.11,17.1,17.1,62367.0,15.3116,15.3116,15.3027,15.3027,62367.0
2017-05-03 14:15:00,17.11,17.11,17.07,17.08,98775.0,15.3116,15.3116,15.2759,15.2848,98775.0
2017-05-03 14:20:00,17.08,17.09,17.08,17.09,40098.0,15.2848,15.2937,15.2848,15.2937,40098.0
2017-05-03 14:25:00,17.09,17.09,17.08,17.09,76920.0,15.2937,15.2937,15.2848,15.2937,76920.0
2017-05-03 14:30:00,17.09,17.11,17.08,17.11,66987.0,15.2937,15.3116,15.2848,15.3116,66987.0
2017-05-03 14:35:00,17.1,17.1,17.09,17.1,58434.0,15.3027,15.3027,15.2937,15.3027,58434.0
2017-05-03 14:40:00,17.1,17.11,17.1,17.11,73362.0,15.3027,15.3116,15.3027,15.3116,73362.0
2017-05-03 14:45:00,17.11,17.12,17.1,17.11,55107.0,15.3116,15.3206,15.3027,15.3116,55107.0
2017-05-03 14:50:00,17.11,17.11,17.1,17.1,46581.0,15.3116,15.3116,15.3027,15.3027,46581.0
2017-05-03 14:55:00,17.1,17.11,17.1,17.1,96189.0,15.3027,15.3116,15.3027,15.3027,96189.0
2017-05-03 15:00:00,17.1,17.12,17.1,17.12,72696.0,15.3027,15.3206,15.3027,15.3206,72696.0
2017-05-03 15:05:00,17.12,17.13,17.12,17.12,137076.0,15.3206,15.3295,15.3206,15.3206,137076.0
2017-05-03 15:10:00,17.12,17.13,17.12,17.13,93396.0,15.3206,15.3295,15.3206,15.3295,93396.0
2017-05-03 15:15:00,17.13,17.14,17.13,17.14,61536.0,15.3295,15.3385,15.3295,15.3385,61536.0
2017-05-03 15:20:00,17.14,17.16,17.13,17.16,191022.0,15.3385,15.3564,15.3295,15.3564,191022.0
2017-05-03 15:25:00,17.15,17.16,17.14,17.15,166248.0,15.3474,15.3564,15.3385,15.3474,166248.0
2017-05-03 15:30:00,17.15,17.16,17.14,17.16,158652.0,15.3474,15.3564,15.3385,15.3564,158652.0
2017-05-03 15:35:00,17.16,17.16,17.14,17.15,164961.0,15.3564,15.3564,15.3385,15.3474,164961.0
2017-05-03 15:40:00,17.15,17.15,17.13,17.14,184587.0,15.3474,15.3474,15.3295,15.3385,184587.0
2017-05-03 15:45:00,17.14,17.16,17.14,17.15,164643.0,15.3385,15.3564,15.3385,15.3474,164643.0
2017-05-03 15:50:00,17.16,17.18,17.16,17.18,605232.0,15.3564,15.3743,15.3564,15.3743,605232.0
2017-05-03 15:55:00,17.18,17.18,17.16,17.17,1718127.0,15.3743,15.3743,15.3564,15.3653,1718127.0
2017-05-04 09:30:00,17.2,17.28,17.2,17.27,191928.0,15.3922,15.4638,15.3922,15.4548,191928.0
2017-05-04 09:35:00,17.27,17.27,17.16,17.16,224529.0,15.4548,15.4548,15.3564,15.3564,224529.0
2017-05-04 09:40:00,17.16,17.19,17.15,17.17,361446.0,15.3564,15.3832,15.3474,15.3653,361446.0
2017-05-04 09:45:00,17.17,17.17,17.14,17.17,177366.0,15.3653,15.3653,15.3385,15.3653,177366.0
2017-05-04 09:50:00,17.17,17.17,17.15,17.16,161841.0,15.3653,15.3653,15.3474,15.3564,161841.0
2017-05-04 09:55:00,17.16,17.17,17.15,17.16,214089.0,15.3564,15.3653,15.3474,15.3564,214089.0
2017-05-04 10:00:00,17.16,17.17,17.15,17.15,158220.0,15.3564,15.3653,15.3474,15.3474,158220.0
2017-05-04 10:05:00,17.16,17.16,17.13,17.14,162936.0,15.3564,15.3564,15.3295,15.3385,162936.0
2017-05-04 10:10:00,17.14,17.16,17.13,17.15,158535.0,15.3385,15.3564,15.3295,15.3474,158535.0
2017-05-04 10:15:00,17.15,17.17,17.15,17.17,127974.0,15.3474,15.3653,15.3474,15.3653,127974.0
2017-05-04 10:20:00,17.17,17.17,17.15,17.16,171615.0,15.3653,15.3653,15.3474,15.3564,171615.0
2017-05-04 10:25:00,17.16,17.17,17.16,17.16,159555.0,15.3564,15.3653,15.3564,15.3564,159555.0
2017-05-04 10:30:00,17.16,17.16,17.15,17.15,131196.0,15.3564,15.3564,15.3474,15.3474,131196.0
2017-05-04 10:35:00,17.15,17.16,17.14,17.15,116178.0,15.3474,15.3564,15.3385,15.3474,116178.0
2017-05-04 10:40:00,17.15,17.16,17.14,17.16,190902.0,15.3474,15.3564,15.3385,15.3564,190902.0
2017-05-04 10:45:00,17.16,17.16,17.15,17.16,69507.0,15.3564,15.3564,15.3474,15.3564,69507.0
2017-05-04 10:50:00,17.16,17.17,17.15,17.17,341289.0,15.3564,15.3653,15.3474,15.3653,341289.0
2017-05-04 10:55:00,17.17,17.17,17.15,17.16,186648.0,15.3653,15.3653,15.3474,15.3564,186648.0
2017-05-04 11:00:00,17.16,17.16,17.15,17.15,116040.0,15.3564,15.3564,15.3474,15.3474,116040.0
2017-05-04 11:05:00,17.15,17.16,17.15,17.16,91050.0,15.3474,15.3564,15.3474,15.3564,91050.0
2017-05-04 11:10:00,17.15,17.16,17.15,17.16,114093.0,15.3474,15.3564,15.3474,15.3564,114093.0
2017-05-04 11:15:00,17.16,17.18,17.16,17.18,266889.0,15.3564,15.3743,15.3564,15.3743,266889.0
2017-05-04 11:20:00,17.18,17.22,17.17,17.22,302061.0,15.3743,15.4101,15.3653,15.4101,302061.0
2017-05-04 11:25:00,17.22,17.22,17.21,17.21,107406.0,15.4101,15.4101,15.4011,15.4011,107406.0
2017-05-04 11:30:00,17.21,17.22,17.21,17.21,85617.0,15.4011,15.4101,15.4011,15.4011,85617.0
2017-05-04 11:35:00,17.21,17.24,17.21,17.24,125265.0,15.4011,15.428,15.4011,15.428,125265.0
2017-05-04 11:40:00,17.24,17.24,17.23,17.24,97023.0,15.428,15.428,15.419,15.428,97023.0
2017-05-04 11:45:00,17.24,17.25,17.24,17.24,115935.0,15.428,15.4369,15.428,15.428,115935.0
2017-05-04 11:50:00,17.24,17.24,17.23,17.23,60393.0,15.428,15.428,15.419,15.419,60393.0
2017-05-04 11:55:00,17.23,17.24,17.19,17.2,142182.0,15.419,15.428,15.3832,15.3922,142182.0
2017-05-04 12:00:00,17.19,17.2,17.16,17.17,114897.0,15.3832,15.3922,15.3564,15.3653,114897.0
2017-05-04 12:05:00,17.17,17.18,17.16,17.17,73083.0,15.3653,15.3743,15.3564,15.3653,73083.0
2017-05-04 12:10:00,17.17,17.19,17.16,17.17,92973.0,15.3653,15.3832,15.3564,15.3653,92973.0
2017-05-04 12:15:00,17.17,17.18,17.15,17.16,210360.0,15.3653,15.3743,15.3474,15.3564,210360.0
2017-05-04 12:20:00,17.16,17.18,17.15,17.17,76794.0,15.3564,15.3743,15.3474,15.3653,76794.0
2017-05-04 12:25:00,17.18,17.18,17.17,17.18,41442.0,15.3743,15.3743,15.3653,15.3743,41442.0
2017-05-04 12:30:00,17.18,17.18,17.16,17.17,97878.0,15.3743,15.3743,15.3564,15.3653,97878.0
2017-05-04 12:35:00,17.16,17.17,17.15,17.16,39624.0,15.3564,15.3653,15.3474,15.3564,39624.0
2017-05-04 12:40:00,17.16,17.16,17.14,17.15,83886.0,15.3564,15.3564,15.3385,15.3474,83886.0
2017-05-04 12:45:00,17.15,17.15,17.14,17.15,70170.0,15.3474,15.3474,15.3385,15.3474,70170.0
2017-05-04 12:50:00,17.15,17.17,17.15,17.17,43764.0,15.3474,15.3653,15.3474,15.3653,43764.0
2017-05-04 12:55:00,17.17,17.18,17.16,17.18,93657.0,15.3653,15.3743,15.3564,15.3743,93657.0
2017-05-04 13:00:00,17.18,17.21,17.18,17.2,95379.0,15.3743,15.4011,15.3743,15.3922,95379.0
2017-05-04 13:05:00,17.21,17.21,17.2,17.2,84036.0,15.4011,15.4011,15.3922,15.3922,84036.0
2017-05-04 13:10:00,17.2,17.21,17.19,17.2,162816.0,15.3922,15.4011,15.3832,15.3922,162816.0
2017-05-04 13:15:00,17.2,17.21,17.19,17.2,108249.0,15.3922,15.4011,15.3832,15.3922,108249.0
2017-05-04 13:20:00,17.2,17.22,17.2,17.21,62760.0,15.3922,15.4101,15.3922,15.4011,62760.0
2017-05-04 13:25:00,17.21,17.22,17.2,17.2,54435.0,15.4011,15.4101,15.3922,15.3922,54435.0
2017-05-04 13:30:00,17.2,17.2,17.19,17.2,67161.0,15.3922,15.3922,15.3832,15.3922,67161.0
2017-05-04 13:35:00,17.2,17.2,17.19,17.2,195102.0,15.3922,15.3922,15.3832,15.3922,195102.0
2017-05-04 13:40:00,17.2,17.2,17.18,17.19,127056.0,15.3922,15.3922,15.3743,15.3832,127056.0
2017-05-04 13:45:00,17.19,17.21,17.19,17.21,162483.0,15.3832,15.4011,15.3832,15.4011,162483.0
2017-05-04 13:50:00,17.21,17.21,17.19,17.19,119964.0,15.4011,15.4011,15.3832,15.3832,119964.0
2017-05-04 13:55:00,17.19,17.2,17.19,17.19,196083.0,15.3832,15.3922,15.3832,15.3832,196083.0
2017-05-04 14:00:00,17.19,17.21,17.19,17.2,121527.0,15.3832,15.4011,15.3832,15.3922,121527.0
2017-05-04 14:05:00,17.2,17.21,17.2,17.2,122628.0,15.3922,15.4011,15.3922,15.3922,122628.0
2017-05-04 14:10:00,17.2,17.2,17.2,17.2,180300.0,15.3922,15.3922,15.3922,15.3922,180300.0
2017-05-04 14:15:00,17.2,17.2,17.16,17.17,230928.0,15.3922,15.3922,15.3564,15.3653,230928.0
2017-05-04 14:20:00,17.16,17.17,17.15,17.16,184734.0,15.3564,15.3653,15.3474,15.3564,184734.0
2017-05-04 14:25:00,17.16,17.19,17.16,17.19,290328.0,15.3564,15.3832,15.3564,15.3832,290328.0
2017-05-04 14:30:00,17.19,17.22,17.19,17.22,251673.0,15.3832,15.4101,15.3832,15.4101,251673.0
2017-05-04 14:35:00,17.21,17.24,17.21,17.23,236775.0,15.4011,15.428,15.4011,15.419,236775.0
2017-05-04 14:40:00,17.24,17.25,17.23,17.24,179850.0,15.428,15.4369,15.419,15.428,179850.0
2017-05-04 14:45:00,17.24,17.26,17.24,17.24,122256.0,15.428,15.4459,15.428,15.428,122256.0
2017-05-04 14:50:00,17.25,17.26,17.24,17.24,212091.0,15.4369,15.4459,15.428,15.428,212091.0
2017-05-04 14:55:00,17.25,17.25,17.22,17.23,162777.0,15.4369,15.4369,15.4101,15.419,162777.0
2017-05-04 15:00:00,17.23,17.23,17.21,17.23,181908.0,15.419,15.419,15.4011,15.419,181908.0
2017-05-04 15:05:00,17.23,17.23,17.22,17.22,107862.0,15.419,15.419,15.4101,15.4101,107862.0
2017-05-04 15:10:00,17.22,17.23,17.21,17.23,104412.0,15.4101,15.419,15.4011,15.419,104412.0
2017-05-04 15:15:00,17.22,17.23,17.22,17.22,153090.0,15.4101,15.419,15.4101,15.4101,153090.0
2017-05-04 15:20:00,17.22,17.23,17.21,17.21,87900.0,15.4101,15.419,15.4011,15.4011,87900.0
2017-05-04 15:25:00,17.21,17.22,17.2,17.2,161151.0,15.4011,15.4101,15.3922,15.3922,161151.0
2017-05-04 15:30:00,17.2,17.22,17.2,17.21,218010.0,15.3922,15.4101,15.3922,15.4011,218010.0
2017-05-04 15:35:00,17.21,17.22,17.21,17.21,170544.0,15.4011,15.4101,15.4011,15.4011,170544.0
2017-05-04 15:40:00,17.21,17.21,17.2,17.2,324162.0,15.4011,15.4011,15.3922,15.3922,324162.0
2017-05-04 15:45:00,17.2,17.2,17.18,17.19,492294.0,15.3922,15.3922,15.3743,15.3832,492294.0
2017-05-04 15:50:00,17.19,17.23,17.19,17.22,938301.0,15.3832,15.419,15.3832,15.4101,938301.0
2017-05-04 15:55:00,17.22,17.24,17.22,17.24,1506393.0,15.4101,15.428,15.4101,15.428,1506393.0
2017-05-05 09:30:00,17.26,17.29,17.24,17.29,213729.0,15.4459,15.4727,15.428,15.4727,213729.0
2017-05-05 09:35:00,17.29,17.3,17.24,17.26,147345.0,15.4727,15.4817,15.428,15.4459,147345.0
2017-05-05 09:40:00,17.26,17.26,17.22,17.25,118563.0,15.4459,15.4459,15.4101,15.4369,118563.0
2017-05-05 09:45:00,17.25,17.29,17.24,17.27,178122.0,15.4369,15.4727,15.428,15.4548,178122.0
2017-05-05 09:50:00,17.27,17.29,17.27,17.28,153060.0,15.4548,15.4727,15.4548,15.4638,153060.0
2017-05-05 09:55:00,17.28,17.31,17.28,17.3,394341.0,15.4638,15.4906,15.4638,15.4817,394341.0
2017-05-05 10:00:00,17.3,17.31,17.29,17.31,382554.0,15.4817,15.4906,15.4727,15.4906,382554.0
2017-05-05 10:05:00,17.31,17.33,17.31,17.33,364728.0,15.4906,15.5085,15.4906,15.5085,364728.0
2017-05-05 10:10:00,17.33,17.33,17.3,17.3,312375.0,15.5085,15.5085,15.4817,15.4817,312375.0
2017-05-05 10:15:00,17.3,17.31,17.29,17.31,242775.0,15.4817,15.4906,15.4727,15.4906,242775.0
2017-05-05 10:20:00,17.31,17.33,17.3,17.32,230628.0,15.4906,15.5085,15.4817,15.4996,230628.0
2017-05-05 10:25:00,17.32,17.32,17.29,17.3,231489.0,15.4996,15.4996,15.4727,15.4817,231489.0
2017-05-05 10:30:00,17.3,17.32,17.28,17.28,160122.0,15.4817,15.4996,15.4638,15.4638,160122.0
2017-05-05 10:35:00,17.28,17.32,17.28,17.32,129969.0,15.4638,15.4996,15.4638,15.4996,129969.0
2017-05-05 10:40:00,17.32,17.32,17.3,17.31,167997.0,15.4996,15.4996,15.4817,15.4906,167997.0
2017-05-05 10:45:00,17.31,17.31,17.29,17.29,128364.0,15.4906,15.4906,15.4727,15.4727,128364.0
2017-05-05 10:50:00,17.29,17.31,17.29,17.29,210996.0,15.4727,15.4906,15.4727,15.4727,210996.0
2017-05-05 10:55:00,17.29,17.3,17.27,17.3,178206.0,15.4727,15.4817,15.4548,15.4817,178206.0
2017-05-05 11:00:00,17.3,17.33,17.3,17.33,144192.0,15.4817,15.5085,15.4817,15.5085,144192.0
2017-05-05 11:05:00,17.33,17.33,17.3,17.31,198528.0,15.5085,15.5085,15.4817,15.4906,198528.0
2017-05-05 11:10:00,17.31,17.32,17.31,17.32,133347.0,15.4906,15.4996,15.4906,15.4996,133347.0
2017-05-05 11:15:00,17.32,17.36,17.32,17.34,353910.0,15.4996,15.5354,15.4996,15.5175,353910.0
2017-05-05 11:20:00,17.34,17.34,17.33,17.34,148200.0,15.5175,15.5175,15.5085,15.5175,148200.0
2017-05-05 11:25:00,17.34,17.36,17.32,17.33,191442.0,15.5175,15.5354,15.4996,15.5085,191442.0
2017-05-05 11:30:00,17.33,17.36,17.33,17.35,84102.0,15.5085,15.5354,15.5085,15.5264,84102.0
2017-05-05 11:35:00,17.35,17.37,17.35,17.36,88005.0,15.5264,15.5443,15.5264,15.5354,88005.0
2017-05-05 11:40:00,17.36,17.38,17.36,17.38,141852.0,15.5354,15.5533,15.5354,15.5533,141852.0
2017-05-05 11:45:00,17.38,17.39,17.37,17.38,118341.0,15.5533,15.5622,15.5443,15.5533,118341.0
2017-05-05 11:50:00,17.38,17.41,17.37,17.41,229302.0,15.5533,15.5801,15.5443,15.5801,229302.0
2017-05-05 11:55:00,17.4,17.41,17.39,17.4,194025.0,15.5712,15.5801,15.5622,15.5712,194025.0
2017-05-05 12:00:00,17.4,17.41,17.38,17.39,196446.0,15.5712,15.5801,15.5533,15.5622,196446.0
2017-05-05 12:05:00,17.39,17.41,17.39,17.4,106086.0,15.5622,15.5801,15.5622,15.5712,106086.0
2017-05-05 12:10:00,17.4,17.41,17.4,17.41,89499.0,15.5712,15.5801,15.5712,15.5801,89499.0
2017-05-05 12:15:00,17.41,17.41,17.39,17.4,98421.0,15.5801,15.5801,15.5622,15.5712,98421.0
2017-05-05 12:20:00,17.4,17.41,17.4,17.4,97182.0,15.5712,15.5801,15.5712,15.5712,97182.0
2017-05-05 12:25:00,17.4,17.4,17.37,17.37,85185.0,15.5712,15.5712,15.5443,15.5443,85185.0
2017-05-05 12:30:00,17.37,17.38,17.36,17.38,102114.0,15.5443,15.5533,15.5354,15.5533,102114.0
2017-05-05 12:35:00,17.38,17.39,17.38,17.38,80910.0,15.5533,15.5622,15.5533,15.5533,80910.0
2017-05-05 12:40:00,17.38,17.41,17.37,17.41,108315.0,15.5533,15.5801,15.5443,15.5801,108315.0
2017-05-05 12:45:00,17.41,17.41,17.4,17.41,111273.0,15.5801,15.5801,15.5712,15.5801,111273.0
2017-05-05 12:50:00,17.41,17.42,17.4,17.41,84015.0,15.5801,15.5891,15.5712,15.5801,84015.0
2017-05-05 12:55:00,17.41,17.41,17.39,17.4,126369.0,15.5801,15.5801,15.5622,15.5712,126369.0
2017-05-05 13:00:00,17.4,17.42,17.4,17.42,87144.0,15.5712,15.5891,15.5712,15.5891,87144.0
2017-05-05 13:05:00,17.42,17.42,17.38,17.38,76929.0,15.5891,15.5891,15.5533,15.5533,76929.0
2017-05-05 13:10:00,17.38,17.39,17.38,17.39,106245.0,15.5533,15.5622,15.5533,15.5622,106245.0
2017-05-05 13:15:00,17.39,17.39,17.37,17.39,104565.0,15.5622,15.5622,15.5443,15.5622,104565.0
2017-05-05 13:20:00,17.39,17.4,17.39,17.4,113064.0,15.5622,15.5712,15.5622,15.5712,113064.0
2017-05-05 13:25:00,17.4,17.42,17.4,17.42,84000.0,15.5712,15.5891,15.5712,15.5891,84000.0
2017-05-05 13:30:00,17.41,17.42,17.41,17.42,82761.0,15.5801,15.5891,15.5801,15.5891,82761.0
2017-05-05 13:35:00,17.42,17.42,17.41,17.41,88200.0,15.5891,15.5891,15.5801,15.5801,88200.0
2017-05-05 13:40:00,17.41,17.42,17.4,17.42,89691.0,15.5801,15.5891,15.5712,15.5891,89691.0
2017-05-05 13:45:00,17.42,17.43,17.41,17.42,83913.0,15.5891,15.598,15.5801,15.5891,83913.0
2017-05-05 13:50:00,17.42,17.42,17.41,17.41,97257.0,15.5891,15.5891,15.5801,15.5801,97257.0
2017-05-05 13:55:00,17.42,17.43,17.41,17.42,118488.0,15.5891,15.598,15.5801,15.5891,118488.0
2017-05-05 14:00:00,17.42,17.44,17.42,17.43,102399.0,15.5891,15.607,15.5891,15.598,102399.0
2017-05-05 14:05:00,17.43,17.43,17.41,17.43,119634.0,15.598,15.598,15.5801,15.598,119634.0
2017-05-05 14:10:00,17.43,17.43,17.41,17.42,149181.0,15.598,15.598,15.5801,15.5891,149181.0
2017-05-05 14:15:00,17.42,17.43,17.4,17.41,157698.0,15.5891,15.598,15.5712,15.5801,157698.0
2017-05-05 14:20:00,17.41,17.41,17.4,17.4,119178.0,15.5801,15.5801,15.5712,15.5712,119178.0
2017-05-05 14:25:00,17.4,17.41,17.39,17.39,115287.0,15.5712,15.5801,15.5622,15.5622,115287.0
2017-05-05 14:30:00,17.39,17.41,17.38,17.4,246699.0,15.5622,15.5801,15.5533,15.5712,246699.0
2017-05-05 14:35:00,17.4,17.41,17.4,17.4,141477.0,15.5712,15.5801,15.5712,15.5712,141477.0
2017-05-05 14:40:00,17.4,17.41,17.4,17.4,145050.0,15.5712,15.5801,15.5712,15.5712,145050.0
2017-05-05 14:45:00,17.4,17.42,17.4,17.41,184236.0,15.5712,15.5891,15.5712,15.5801,184236.0
2017-05-05 14:50:00,17.41,17.42,17.4,17.4,238803.0,15.5801,15.5891,15.5712,15.5712,238803.0
2017-05-05 14:55:00,17.4,17.4,17.38,17.38,163293.0,15.5712,15.5712,15.5533,15.5533,163293.0
2017-05-05 15:00:00,17.38,17.4,17.38,17.4,396150.0,15.5533,15.5712,15.5533,15.5712,396150.0
2017-05-05 15:05:00,17.4,17.42,17.4,17.41,183051.0,15.5712,15.5891,15.5712,15.5801,183051.0
2017-05-05 15:10:00,17.41,17.41,17.39,17.4,155220.0,15.5801,15.5801,15.5622,15.5712,155220.0
2017-05-05 15:15:00,17.4,17.41,17.39,17.39,234663.0,15.5712,15.5801,15.5622,15.5622,234663.0
2017-05-05 15:20:00,17.39,17.4,17.39,17.4,203793.0,15.5622,15.5712,15.5622,15.5712,203793.0
2017-05-05 15:25:00,17.4,17.41,17.4,17.4,175383.0,15.5712,15.5801,15.5712,15.5712,175383.0
2017-05-05 15:30:00,17.41,17.43,17.4,17.43,411732.0,15.5801,15.598,15.5712,15.598,411732.0
2017-05-05 15:35:00,17.43,17.44,17.42,17.44,407304.0,15.598,15.607,15.5891,15.607,407304.0
2017-05-05 15:40:00,17.43,17.45,17.43,17.44,478863.0,15.598,15.6159,15.598,15.607,478863.0
2017-05-05 15:45:00,17.44,17.46,17.44,17.46,487677.0,15.607,15.6249,15.607,15.6249,487677.0
2017-05-05 15:50:00,17.46,17.48,17.46,17.48,1647738.0,15.6249,15.6428,15.6249,15.6428,1647738.0
2017-05-05 15:55:00,17.48,17.5,17.46,17.5,1789368.0,15.6428,15.6607,15.6249,15.6607,1789368.0
2017-05-08 09:30:00,17.5,17.52,17.44,17.51,695016.0,15.6607,15.6786,15.607,15.6696,695016.0
2017-05-08 09:35:00,17.51,17.55,17.5,17.53,308238.0,15.6696,15.7054,15.6607,15.6875,308238.0
2017-05-08 09:40:00,17.52,17.54,17.51,17.54,219804.0,15.6786,15.6965,15.6696,15.6965,219804.0
2017-05-08 09:45:00,17.54,17.54,17.48,17.49,243516.0,15.6965,15.6965,15.6428,15.6517,243516.0
2017-05-08 09:50:00,17.49,17.52,17.48,17.51,172011.0,15.6517,15.6786,15.6428,15.6696,172011.0
2017-05-08 09:55:00,17.51,17.51,17.49,17.51,151626.0,15.6696,15.6696,15.6517,15.6696,151626.0
2017-05-08 10:00:00,17.5,17.52,17.5,17.52,113562.0,15.6607,15.6786,15.6607,15.6786,113562.0
2017-05-08 10:05:00,17.52,17.54,17.51,17.53,144858.0,15.6786,15.6965,15.6696,15.6875,144858.0
2017-05-08 10:10:00,17.53,17.53,17.51,17.51,216126.0,15.6875,15.6875,15.6696,15.6696,216126.0
2017-05-08 10:15:00,17.51,17.51,17.49,17.5,129846.0,15.6696,15.6696,15.6517,15.6607,129846.0
2017-05-08 10:20:00,17.5,17.51,17.48,17.5,132207.0,15.6607,15.6696,15.6428,15.6607,132207.0
2017-05-08 10:25:00,17.49,17.5,17.48,17.49,206664.0,15.6517,15.6607,15.6428,15.6517,206664.0
2017-05-08 10:30:00,17.49,17.52,17.49,17.52,136800.0,15.6517,15.6786,15.6517,15.6786,136800.0
2017-05-08 10:35:00,17.51,17.52,17.5,17.51,134262.0,15.6696,15.6786,15.6607,15.6696,134262.0
2017-05-08 10:40:00,17.51,17.52,17.51,17.52,95829.0,15.6696,15.6786,15.6696,15.6786,95829.0
2017-05-08 10:45:00,17.53,17.53,17.48,17.48,257160.0,15.6875,15.6875,15.6428,15.6428,257160.0
2017-05-08 10:50:00,17.48,17.49,17.44,17.45,268131.0,15.6428,15.6517,15.607,15.6159,268131.0
2017-05-08 10:55:00,17.45,17.45,17.43,17.43,172749.0,15.6159,15.6159,15.598,15.598,172749.0
2017-05-08 11:00:00,17.43,17.45,17.43,17.44,170052.0,15.598,15.6159,15.598,15.607,170052.0
2017-05-08 11:05:00,17.44,17.45,17.43,17.43,173889.0,15.607,15.6159,15.598,15.598,173889.0
2017-05-08 11:10:00,17.43,17.43,17.41,17.41,98526.0,15.598,15.598,15.5801,15.5801,98526.0
2017-05-08 11:15:00,17.41,17.44,17.41,17.44,141048.0,15.5801,15.607,15.5801,15.607,141048.0
2017-05-08 11:20:00,17.44,17.44,17.41,17.41,120705.0,15.607,15.607,15.5801,15.5801,120705.0
2017-05-08 11:25:00,17.41,17.42,17.4,17.41,75231.0,15.5801,15.5891,15.5712,15.5801,75231.0
2017-05-08 11:30:00,17.41,17.44,17.41,17.43,86079.0,15.5801,15.607,15.5801,15.598,86079.0
2017-05-08 11:35:00,17.43,17.44,17.43,17.44,62796.0,15.598,15.607,15.598,15.607,62796.0
2017-05-08 11:40:00,17.44,17.45,17.42,17.42,123192.0,15.607,15.6159,15.5891,15.5891,123192.0
2017-05-08 11:45:00,17.42,17.43,17.41,17.43,75246.0,15.5891,15.598,15.5801,15.598,75246.0
2017-05-08 11:50:00,17.43,17.43,17.41,17.42,101232.0,15.598,15.598,15.5801,15.5891,101232.0
2017-05-08 11:55:00,17.42,17.44,17.4,17.42,86700.0,15.5891,15.607,15.5712,15.5891,86700.0
2017-05-08 12:00:00,17.42,17.42,17.4,17.41,141966.0,15.5891,15.5891,15.5712,15.5801,141966.0
2017-05-08 12:05:00,17.41,17.42,17.4,17.4,60648.0,15.5801,15.5891,15.5712,15.5712,60648.0
2017-05-08 12:10:00,17.4,17.4,17.39,17.39,64446.0,15.5712,15.5712,15.5622,15.5622,64446.0
2017-05-08 12:15:00,17.39,17.39,17.38,17.38,83538.0,15.5622,15.5622,15.5533,15.5533,83538.0
2017-05-08 12:20:00,17.39,17.4,17.38,17.39,70830.0,15.5622,15.5712,15.5533,15.5622,70830.0
2017-05-08 12:25:00,17.39,17.39,17.36,17.37,139947.0,15.5622,15.5622,15.5354,15.5443,139947.0
2017-05-08 12:30:00,17.37,17.38,17.37,17.37,89520.0,15.5443,15.5533,15.5443,15.5443,89520.0
2017-05-08 12:35:00,17.38,17.38,17.37,17.37,78435.0,15.5533,15.5533,15.5443,15.5443,78435.0
2017-05-08 12:40:00,17.37,17.37,17.36,17.37,55335.0,15.5443,15.5443,15.5354,15.5443,55335.0
2017-05-08 12:45:00,17.37,17.37,17.36,17.37,77691.0,15.5443,15.5443,15.5354,15.5443,77691.0
2017-05-08 12:50:00,17.37,17.37,17.35,17.36,58779.0,15.5443,15.5443,15.5264,15.5354,58779.0
2017-05-08 12:55:00,17.36,17.36,17.35,17.35,74883.0,15.5354,15.5354,15.5264,15.5264,74883.0
2017-05-08 13:00:00,17.35,17.36,17.35,17.36,49020.0,15.5264,15.5354,15.5264,15.5354,49020.0
2017-05-08 13:05:00,17.36,17.36,17.34,17.35,89427.0,15.5354,15.5354,15.5175,15.5264,89427.0
2017-05-08 13:10:00,17.36,17.36,17.33,17.33,230586.0,15.5354,15.5354,15.5085,15.5085,230586.0
2017-05-08 13:15:00,17.33,17.35,17.32,17.33,179919.0,15.5085,15.5264,15.4996,15.5085,179919.0
2017-05-08 13:20:00,17.34,17.34,17.33,17.34,54177.0,15.5175,15.5175,15.5085,15.5175,54177.0
2017-05-08 13:25:00,17.34,17.34,17.34,17.34,27108.0,15.5175,15.5175,15.5175,15.5175,27108.0
2017-05-08 13:30:00,17.34,17.35,17.34,17.35,130869.0,15.5175,15.5264,15.5175,15.5264,130869.0
2017-05-08 13:35:00,17.35,17.35,17.33,17.33,148686.0,15.5264,15.5264,15.5085,15.5085,148686.0
2017-05-08 13:40:00,17.33,17.33,17.32,17.32,71850.0,15.5085,15.5085,15.4996,15.4996,71850.0
2017-05-08 13:45:00,17.32,17.33,17.32,17.32,69609.0,15.4996,15.5085,15.4996,15.4996,69609.0
2017-05-08 13:50:00,17.32,17.34,17.32,17.33,119583.0,15.4996,15.5175,15.4996,15.5085,119583.0
2017-05-08 13:55:00,17.33,17.33,17.32,17.32,58632.0,15.5085,15.5085,15.4996,15.4996,58632.0
2017-05-08 14:00:00,17.32,17.32,17.31,17.32,102423.0,15.4996,15.4996,15.4906,15.4996,102423.0
2017-05-08 14:05:00,17.32,17.34,17.32,17.34,79191.0,15.4996,15.5175,15.4996,15.5175,79191.0
2017-05-08 14:10:00,17.34,17.34,17.31,17.32,138738.0,15.5175,15.5175,15.4906,15.4996,138738.0
2017-05-08 14:15:00,17.32,17.32,17.3,17.32,100425.0,15.4996,15.4996,15.4817,15.4996,100425.0
2017-05-08 14:20:00,17.32,17.32,17.31,17.32,68559.0,15.4996,15.4996,15.4906,15.4996,68559.0
2017-05-08 14:25:00,17.32,17.32,17.29,17.3,133860.0,15.4996,15.4996,15.4727,15.4817,133860.0
2017-05-08 14:30:00,17.3,17.3,17.29,17.29,105786.0,15.4817,15.4817,15.4727,15.4727,105786.0
2017-05-08 14:35:00,17.29,17.29,17.27,17.27,133554.0,15.4727,15.4727,15.4548,15.4548,133554.0
2017-05-08 14:40:00,17.28,17.28,17.27,17.28,93399.0,15.4638,15.4638,15.4548,15.4638,93399.0
2017-05-08 14:45:00,17.28,17.29,17.27,17.27,98103.0,15.4638,15.4727,15.4548,15.4548,98103.0
2017-05-08 14:50:00,17.27,17.29,17.27,17.28,88338.0,15.4548,15.4727,15.4548,15.4638,88338.0
2017-05-08 14:55:00,17.28,17.29,17.28,17.29,117849.0,15.4638,15.4727,15.4638,15.4727,117849.0
2017-05-08 15:00:00,17.29,17.29,17.28,17.29,117186.0,15.4727,15.4727,15.4638,15.4727,117186.0
2017-05-08 15:05:00,17.29,17.3,17.29,17.29,64008.0,15.4727,15.4817,15.4727,15.4727,64008.0
2017-05-08 15:10:00,17.29,17.3,17.29,17.3,71385.0,15.4727,15.4817,15.4727,15.4817,71385.0
2017-05-08 15:15:00,17.3,17.3,17.29,17.29,67842.0,15.4817,15.4817,15.4727,15.4727,67842.0
2017-05-08 15:20:00,17.29,17.29,17.28,17.28,89034.0,15.4727,15.4727,15.4638,15.4638,89034.0
2017-05-08 15:25:00,17.28,17.28,17.27,17.28,248967.0,15.4638,15.4638,15.4548,15.4638,248967.0
2017-05-08 15:30:00,17.28,17.29,17.28,17.29,179736.0,15.4638,15.4727,15.4638,15.4727,179736.0
2017-05-08 15:35:00,17.29,17.29,17.27,17.28,223149.0,15.4727,15.4727,15.4548,15.4638,223149.0
2017-05-08 15:40:00,17.27,17.28,17.26,17.28,336612.0,15.4548,15.4638,15.4459,15.4638,336612.0
2017-05-08 15:45:00,17.28,17.28,17.25,17.26,398376.0,15.4638,15.4638,15.4369,15.4459,398376.0
2017-05-08 15:50:00,17.26,17.28,17.26,17.28,452352.0,15.4459,15.4638,15.4459,15.4638,452352.0
2017-05-08 15:55:00,17.28,17.28,17.25,17.27,1230249.0,15.4638,15.4638,15.4369,15.4548,1230249.0
2017-05-09 09:30:00,17.23,17.26,17.22,17.26,350565.0,15.419,15.4459,15.4101,15.4459,350565.0
2017-05-09 09:35:00,17.25,17.3,17.25,17.29,138495.0,15.4369,15.4817,15.4369,15.4727,138495.0
2017-05-09 09:40:00,17.29,17.31,17.28,17.3,140676.0,15.4727,15.4906,15.4638,15.4817,140676.0
2017-05-09 09:45:00,17.31,17.35,17.3,17.35,113625.0,15.4906,15.5264,15.4817,15.5264,113625.0
2017-05-09 09:50:00,17.35,17.38,17.35,17.38,130539.0,15.5264,15.5533,15.5264,15.5533,130539.0
2017-05-09 09:55:00,17.38,17.38,17.35,17.36,107877.0,15.5533,15.5533,15.5264,15.5354,107877.0
2017-05-09 10:00:00,17.36,17.38,17.35,17.37,194625.0,15.5354,15.5533,15.5264,15.5443,194625.0
2017-05-09 10:05:00,17.37,17.4,17.37,17.39,184677.0,15.5443,15.5712,15.5443,15.5622,184677.0
2017-05-09 10:10:00,17.39,17.4,17.37,17.39,307077.0,15.5622,15.5712,15.5443,15.5622,307077.0
2017-05-09 10:15:00,17.39,17.39,17.37,17.37,133851.0,15.5622,15.5622,15.5443,15.5443,133851.0
2017-05-09 10:20:00,17.37,17.37,17.34,17.34,159435.0,15.5443,15.5443,15.5175,15.5175,159435.0
2017-05-09 10:25:00,17.34,17.35,17.33,17.35,95229.0,15.5175,15.5264,15.5085,15.5264,95229.0
2017-05-09 10:30:00,17.35,17.35,17.33,17.33,90126.0,15.5264,15.5264,15.5085,15.5085,90126.0
2017-05-09 10:35:00,17.34,17.34,17.33,17.33,156306.0,15.5175,15.5175,15.5085,15.5085,156306.0
2017-05-09 10:40:00,17.33,17.33,17.3,17.32,142248.0,15.5085,15.5085,15.4817,15.4996,142248.0
2017-05-09 10:45:00,17.32,17.33,17.31,17.31,80691.0,15.4996,15.5085,15.4906,15.4906,80691.0
2017-05-09 10:50:00,17.31,17.32,17.31,17.32,81279.0,15.4906,15.4996,15.4906,15.4996,81279.0
2017-05-09 10:55:00,17.32,17.34,17.32,17.34,184119.0,15.4996,15.5175,15.4996,15.5175,184119.0
2017-05-09 11:00:00,17.34,17.35,17.34,17.34,90615.0,15.5175,15.5264,15.5175,15.5175,90615.0
2017-05-09 11:05:00,17.34,17.35,17.33,17.33,135861.0,15.5175,15.5264,15.5085,15.5085,135861.0
2017-05-09 11:10:00,17.34,17.34,17.33,17.33,95388.0,15.5175,15.5175,15.5085,15.5085,95388.0
2017-05-09 11:15:00,17.33,17.34,17.31,17.32,151842.0,15.5085,15.5175,15.4906,15.4996,151842.0
2017-05-09 11:20:00,17.31,17.32,17.29,17.29,103869.0,15.4906,15.4996,15.4727,15.4727,103869.0
2017-05-09 11:25:00,17.29,17.29,17.28,17.28,128199.0,15.4727,15.4727,15.4638,15.4638,128199.0
2017-05-09 11:30:00,17.29,17.31,17.29,17.31,60468.0,15.4727,15.4906,15.4727,15.4906,60468.0
2017-05-09 11:35:00,17.31,17.31,17.3,17.3,51582.0,15.4906,15.4906,15.4817,15.4817,51582.0
2017-05-09 11:40:00,17.31,17.31,17.3,17.31,81105.0,15.4906,15.4906,15.4817,15.4906,81105.0
2017-05-09 11:45:00,17.31,17.31,17.31,17.31,102009.0,15.4906,15.4906,15.4906,15.4906,102009.0
2017-05-09 11:50:00,17.31,17.32,17.31,17.32,142479.0,15.4906,15.4996,15.4906,15.4996,142479.0
2017-05-09 11:55:00,17.32,17.32,17.29,17.31,206526.0,15.4996,15.4996,15.4727,15.4906,206526.0
2017-05-09 12:00:00,17.3,17.31,17.28,17.29,118200.0,15.4817,15.4906,15.4638,15.4727,118200.0
2017-05-09 12:05:00,17.3,17.31,17.29,17.31,54882.0,15.4817,15.4906,15.4727,15.4906,54882.0
2017-05-09 12:10:00,17.3,17.32,17.3,17.3,59148.0,15.4817,15.4996,15.4817,15.4817,59148.0
2017-05-09 12:15:00,17.31,17.31,17.29,17.3,49419.0,15.4906,15.4906,15.4727,15.4817,49419.0
2017-05-09 12:20:00,17.3,17.3,17.28,17.3,98613.0,15.4817,15.4817,15.4638,15.4817,98613.0
2017-05-09 12:25:00,17.3,17.31,17.3,17.31,76233.0,15.4817,15.4906,15.4817,15.4906,76233.0
2017-05-09 12:30:00,17.31,17.32,17.3,17.3,143052.0,15.4906,15.4996,15.4817,15.4817,143052.0
2017-05-09 12:35:00,17.3,17.31,17.29,17.31,202959.0,15.4817,15.4906,15.4727,15.4906,202959.0
2017-05-09 12:40:00,17.31,17.31,17.29,17.29,78285.0,15.4906,15.4906,15.4727,15.4727,78285.0
2017-05-09 12:45:00,17.29,17.3,17.27,17.29,126579.0,15.4727,15.4817,15.4548,15.4727,126579.0
2017-05-09 12:50:00,17.29,17.29,17.28,17.29,98337.0,15.4727,15.4727,15.4638,15.4727,98337.0
2017-05-09 12:55:00,17.29,17.29,17.28,17.29,38967.0,15.4727,15.4727,15.4638,15.4727,38967.0
2017-05-09 13:00:00,17.29,17.3,17.29,17.29,127224.0,15.4727,15.4817,15.4727,15.4727,127224.0
2017-05-09 13:05:00,17.29,17.3,17.28,17.28,63675.0,15.4727,15.4817,15.4638,15.4638,63675.0
2017-05-09 13:10:00,17.28,17.3,17.28,17.28,70938.0,15.4638,15.4817,15.4638,15.4638,70938.0
2017-05-09 13:15:00,17.28,17.29,17.28,17.29,26952.0,15.4638,15.4727,15.4638,15.4727,26952.0
2017-05-09 13:20:00,17.29,17.29,17.28,17.29,38214.0,15.4727,15.4727,15.4638,15.4727,38214.0
2017-05-09 13:25:00,17.29,17.29,17.26,17.27,100578.0,15.4727,15.4727,15.4459,15.4548,100578.0
2017-05-09 13:30:00,17.27,17.27,17.26,17.26,139533.0,15.4548,15.4548,15.4459,15.4459,139533.0
2017-05-09 13:35:00,17.26,17.27,17.26,17.27,59784.0,15.4459,15.4548,15.4459,15.4548,59784.0
2017-05-09 13:40:00,17.27,17.28,17.26,17.28,42651.0,15.4548,15.4638,15.4459,15.4638,42651.0
2017-05-09 13:45:00,17.28,17.3,17.28,17.29,245913.0,15.4638,15.4817,15.4638,15.4727,245913.0
2017-05-09 13:50:00,17.29,17.3,17.28,17.3,81060.0,15.4727,15.4817,15.4638,15.4817,81060.0
2017-05-09 13:55:00,17.3,17.3,17.29,17.3,64431.0,15.4817,15.4817,15.4727,15.4817,64431.0
2017-05-09 14:00:00,17.3,17.3,17.29,17.29,51216.0,15.4817,15.4817,15.4727,15.4727,51216.0
2017-05-09 14:05:00,17.3,17.3,17.29,17.3,85143.0,15.4817,15.4817,15.4727,15.4817,85143.0
2017-05-09 14:10:00,17.3,17.3,17.28,17.29,35712.0,15.4817,15.4817,15.4638,15.4727,35712.0
2017-05-09 14:15:00,17.29,17.3,17.29,17.3,44304.0,15.4727,15.4817,15.4727,15.4817,44304.0
2017-05-09 14:20:00,17.3,17.3,17.29,17.29,68055.0,15.4817,15.4817,15.4727,15.4727,68055.0
2017-05-09 14:25:00,17.29,17.3,17.29,17.3,39723.0,15.4727,15.4817,15.4727,15.4817,39723.0
2017-05-09 14:30:00,17.3,17.3,17.29,17.3,121368.0,15.4817,15.4817,15.4727,15.4817,121368.0
2017-05-09 14:35:00,17.3,17.3,17.29,17.29,86076.0,15.4817,15.4817,15.4727,15.4727,86076.0
2017-05-09 14:40:00,17.29,17.3,17.29,17.29,44577.0,15.4727,15.4817,15.4727,15.4727,44577.0
2017-05-09 14:45:00,17.3,17.3,17.29,17.3,102105.0,15.4817,15.4817,15.4727,15.4817,102105.0
2017-05-09 14:50:00,17.3,17.31,17.3,17.31,96384.0,15.4817,15.4906,15.4817,15.4906,96384.0
2017-05-09 14:55:00,17.31,17.31,17.29,17.3,153582.0,15.4906,15.4906,15.4727,15.4817,153582.0
2017-05-09 15:00:00,17.3,17.31,17.29,17.31,330024.0,15.4817,15.4906,15.4727,15.4906,330024.0
2017-05-09 15:05:00,17.31,17.31,17.3,17.31,73650.0,15.4906,15.4906,15.4817,15.4906,73650.0
2017-05-09 15:10:00,17.31,17.31,17.3,17.31,41778.0,15.4906,15.4906,15.4817,15.4906,41778.0
2017-05-09 15:15:00,17.3,17.31,17.29,17.3,135861.0,15.4817,15.4906,15.4727,15.4817,135861.0
2017-05-09 15:20:00,17.3,17.3,17.29,17.3,74991.0,15.4817,15.4817,15.4727,15.4817,74991.0
2017-05-09 15:25:00,17.29,17.3,17.29,17.3,69606.0,15.4727,15.4817,15.4727,15.4817,69606.0
2017-05-09 15:30:00,17.3,17.3,17.28,17.28,198645.0,15.4817,15.4817,15.4638,15.4638,198645.0
2017-05-09 15:35:00,17.28,17.28,17.24,17.25,249501.0,15.4638,15.4638,15.428,15.4369,249501.0
2017-05-09 15:40:00,17.25,17.26,17.24,17.25,214038.0,15.4369,15.4459,15.428,15.4369,214038.0
2017-05-09 15:45:00,17.25,17.26,17.24,17.24,302928.0,15.4369,15.4459,15.428,15.428,302928.0
2017-05-09 15:50:00,17.24,17.27,17.24,17.27,537615.0,15.428,15.4548,15.428,15.4548,537615.0
2017-05-09 15:55:00,17.27,17.28,17.26,17.27,994407.0,15.4548,15.4638,15.4459,15.4548,994407.0
2017-05-10 09:30:00,17.28,17.3,17.19,17.26,196722.0,15.4638,15.4817,15.3832,15.4459,196722.0
2017-05-10 09:35:00,17.26,17.3,17.26,17.3,103611.0,15.4459,15.4817,15.4459,15.4817,103611.0
2017-05-10 09:40:00,17.3,17.31,17.25,17.25,149565.0,15.4817,15.4906,15.4369,15.4369,149565.0
2017-05-10 09:45:00,17.26,17.26,17.24,17.26,115095.0,15.4459,15.4459,15.428,15.4459,115095.0
2017-05-10 09:50:00,17.25,17.25,17.19,17.21,277299.0,15.4369,15.4369,15.3832,15.4011,277299.0
2017-05-10 09:55:00,17.21,17.22,17.19,17.2,192219.0,15.4011,15.4101,15.3832,15.3922,192219.0
2017-05-10 10:00:00,17.2,17.23,17.2,17.2,445353.0,15.3922,15.419,15.3922,15.3922,445353.0
2017-05-10 10:05:00,17.2,17.23,17.2,17.22,194640.0,15.3922,15.419,15.3922,15.4101,194640.0
2017-05-10 10:10:00,17.22,17.23,17.21,17.21,216594.0,15.4101,15.419,15.4011,15.4011,216594.0
2017-05-10 10:15:00,17.21,17.21,17.19,17.19,215427.0,15.4011,15.4011,15.3832,15.3832,215427.0
2017-05-10 10:20:00,17.19,17.2,17.18,17.2,109467.0,15.3832,15.3922,15.3743,15.3922,109467.0
2017-05-10 10:25:00,17.19,17.2,17.17,17.17,203481.0,15.3832,15.3922,15.3653,15.3653,203481.0
2017-05-10 10:30:00,17.18,17.22,17.18,17.22,188355.0,15.3743,15.4101,15.3743,15.4101,188355.0
2017-05-10 10:35:00,17.22,17.26,17.22,17.24,142056.0,15.4101,15.4459,15.4101,15.428,142056.0
2017-05-10 10:40:00,17.24,17.25,17.24,17.25,102699.0,15.428,15.4369,15.428,15.4369,102699.0
2017-05-10 10:45:00,17.25,17.25,17.23,17.24,135294.0,15.4369,15.4369,15.419,15.428,135294.0
2017-05-10 10:50:00,17.24,17.25,17.24,17.24,88017.0,15.428,15.4369,15.428,15.428,88017.0
2017-05-10 10:55:00,17.24,17.24,17.22,17.24,125376.0,15.428,15.428,15.4101,15.428,125376.0
2017-05-10 11:00:00,17.24,17.24,17.22,17.22,86226.0,15.428,15.428,15.4101,15.4101,86226.0
2017-05-10 11:05:00,17.22,17.23,17.21,17.22,125913.0,15.4101,15.419,15.4011,15.4101,125913.0
2017-05-10 11:10:00,17.22,17.23,17.21,17.23,106560.0,15.4101,15.419,15.4011,15.419,106560.0
2017-05-10 11:15:00,17.23,17.24,17.21,17.21,110601.0,15.419,15.428,15.4011,15.4011,110601.0
2017-05-10 11:20:00,17.22,17.23,17.21,17.23,79617.0,15.4101,15.419,15.4011,15.419,79617.0
2017-05-10 11:25:00,17.23,17.23,17.21,17.21,144165.0,15.419,15.419,15.4011,15.4011,144165.0
2017-05-10 11:30:00,17.21,17.21,17.21,17.21,107082.0,15.4011,15.4011,15.4011,15.4011,107082.0
2017-05-10 11:35:00,17.21,17.22,17.2,17.2,110049.0,15.4011,15.4101,15.3922,15.3922,110049.0
2017-05-10 11:40:00,17.2,17.21,17.19,17.2,58815.0,15.3922,15.4011,15.3832,15.3922,58815.0
2017-05-10 11:45:00,17.2,17.21,17.2,17.2,106431.0,15.3922,15.4011,15.3922,15.3922,106431.0
2017-05-10 11:50:00,17.2,17.2,17.18,17.19,131559.0,15.3922,15.3922,15.3743,15.3832,131559.0
2017-05-10 11:55:00,17.19,17.2,17.18,17.19,118131.0,15.3832,15.3922,15.3743,15.3832,118131.0
2017-05-10 12:00:00,17.19,17.21,17.18,17.21,124077.0,15.3832,15.4011,15.3743,15.4011,124077.0
2017-05-10 12:05:00,17.21,17.23,17.21,17.23,108111.0,15.4011,15.419,15.4011,15.419,108111.0
2017-05-10 12:10:00,17.23,17.24,17.22,17.24,47679.0,15.419,15.428,15.4101,15.428,47679.0
2017-05-10 12:15:00,17.24,17.26,17.24,17.26,66018.0,15.428,15.4459,15.428,15.4459,66018.0
2017-05-10 12:20:00,17.26,17.26,17.24,17.24,127716.0,15.4459,15.4459,15.428,15.428,127716.0
2017-05-10 12:25:00,17.24,17.25,17.24,17.25,22218.0,15.428,15.4369,15.428,15.4369,22218.0
2017-05-10 12:30:00,17.25,17.25,17.25,17.25,456468.0,15.4369,15.4369,15.4369,15.4369,456468.0
2017-05-10 12:35:00,17.24,17.25,17.22,17.23,56526.0,15.428,15.4369,15.4101,15.419,56526.0
2017-05-10 12:40:00,17.23,17.23,17.22,17.23,53985.0,15.419,15.419,15.4101,15.419,53985.0
2017-05-10 12:45:00,17.23,17.23,17.22,17.23,60405.0,15.419,15.419,15.4101,15.419,60405.0
2017-05-10 12:50:00,17.23,17.24,17.22,17.23,72120.0,15.419,15.428,15.4101,15.419,72120.0
2017-05-10 12:55:00,17.23,17.24,17.23,17.24,67449.0,15.419,15.428,15.419,15.428,67449.0
2017-05-10 13:00:00,17.24,17.24,17.23,17.24,23211.0,15.428,15.428,15.419,15.428,23211.0
2017-05-10 13:05:00,17.24,17.25,17.24,17.24,142152.0,15.428,15.4369,15.428,15.428,142152.0
2017-05-10 13:10:00,17.24,17.24,17.23,17.23,60282.0,15.428,15.428,15.419,15.419,60282.0
2017-05-10 13:15:00,17.23,17.25,17.23,17.24,90006.0,15.419,15.4369,15.419,15.428,90006.0
2017-05-10 13:20:00,17.25,17.26,17.25,17.25,114381.0,15.4369,15.4459,15.4369,15.4369,114381.0
2017-05-10 13:25:00,17.25,17.26,17.24,17.26,60291.0,15.4369,15.4459,15.428,15.4459,60291.0
2017-05-10 13:30:00,17.26,17.26,17.25,17.26,98892.0,15.4459,15.4459,15.4369,15.4459,98892.0
2017-05-10 13:35:00,17.25,17.26,17.23,17.23,567348.0,15.4369,15.4459,15.419,15.419,567348.0
2017-05-10 13:40:00,17.23,17.23,17.21,17.21,112155.0,15.419,15.419,15.4011,15.4011,112155.0
2017-05-10 13:45:00,17.22,17.22,17.21,17.22,60060.0,15.4101,15.4101,15.4011,15.4101,60060.0
2017-05-10 13:50:00,17.22,17.24,17.22,17.24,64185.0,15.4101,15.428,15.4101,15.428,64185.0
2017-05-10 13:55:00,17.24,17.24,17.23,17.23,121089.0,15.428,15.428,15.419,15.419,121089.0
2017-05-10 14:00:00,17.23,17.24,17.22,17.23,107007.0,15.419,15.428,15.4101,15.419,107007.0
2017-05-10 14:05:00,17.22,17.22,17.2,17.21,155097.0,15.4101,15.4101,15.3922,15.4011,155097.0
2017-05-10 14:10:00,17.21,17.22,17.2,17.22,249225.0,15.4011,15.4101,15.3922,15.4101,249225.0
2017-05-10 14:15:00,17.22,17.24,17.22,17.24,89586.0,15.4101,15.428,15.4101,15.428,89586.0
2017-05-10 14:20:00,17.24,17.24,17.2,17.21,139689.0,15.428,15.428,15.3922,15.4011,139689.0
2017-05-10 14:25:00,17.21,17.22,17.2,17.2,98328.0,15.4011,15.4101,15.3922,15.3922,98328.0
2017-05-10 14:30:00,17.2,17.22,17.19,17.22,85794.0,15.3922,15.4101,15.3832,15.4101,85794.0
2017-05-10 14:35:00,17.22,17.22,17.2,17.2,94749.0,15.4101,15.4101,15.3922,15.3922,94749.0
2017-05-10 14:40:00,17.2,17.21,17.2,17.2,70584.0,15.3922,15.4011,15.3922,15.3922,70584.0
2017-05-10 14:45:00,17.2,17.21,17.2,17.2,49266.0,15.3922,15.4011,15.3922,15.3922,49266.0
2017-05-10 14:50:00,17.2,17.21,17.2,17.2,76404.0,15.3922,15.4011,15.3922,15.3922,76404.0
2017-05-10 14:55:00,17.2,17.2,17.2,17.2,91413.0,15.3922,15.3922,15.3922,15.3922,91413.0
2017-05-10 15:00:00,17.2,17.22,17.2,17.22,220617.0,15.3922,15.4101,15.3922,15.4101,220617.0
2017-05-10 15:05:00,17.22,17.24,17.22,17.22,122598.0,15.4101,15.428,15.4101,15.4101,122598.0
2017-05-10 15:10:00,17.22,17.23,17.22,17.23,93441.0,15.4101,15.419,15.4101,15.419,93441.0
2017-05-10 15:15:00,17.22,17.23,17.21,17.21,101142.0,15.4101,15.419,15.4011,15.4011,101142.0
2017-05-10 15:20:00,17.21,17.23,17.21,17.22,141276.0,15.4011,15.419,15.4011,15.4101,141276.0
2017-05-10 15:25:00,17.23,17.23,17.22,17.22,121515.0,15.419,15.419,15.4101,15.4101,121515.0
2017-05-10 15:30:00,17.22,17.22,17.2,17.21,187383.0,15.4101,15.4101,15.3922,15.4011,187383.0
2017-05-10 15:35:00,17.2,17.2,17.18,17.19,358515.0,15.3922,15.3922,15.3743,15.3832,358515.0
2017-05-10 15:40:00,17.19,17.2,17.19,17.2,188526.0,15.3832,15.3922,15.3832,15.3922,188526.0
2017-05-10 15:45:00,17.2,17.23,17.2,17.22,340089.0,15.3922,15.419,15.3922,15.4101,340089.0
2017-05-10 15:50:00,17.22,17.23,17.22,17.23,354294.0,15.4101,15.419,15.4101,15.419,354294.0
2017-05-10 15:55:00,17.23,17.25,17.23,17.24,817263.0,15.419,15.4369,15.419,15.428,817263.0
2017-05-11 09:30:00,17.17,17.27,17.17,17.25,210951.0,15.3653,15.4548,15.3653,15.4369,210951.0
2017-05-11 09:35:00,17.25,17.29,17.24,17.26,187143.0,15.4369,15.4727,15.428,15.4459,187143.0
2017-05-11 09:40:00,17.26,17.27,17.23,17.26,232806.0,15.4459,15.4548,15.419,15.4459,232806.0
2017-05-11 09:45:00,17.26,17.26,17.22,17.23,377586.0,15.4459,15.4459,15.4101,15.419,377586.0
2017-05-11 09:50:00,17.23,17.23,17.16,17.17,358137.0,15.419,15.419,15.3564,15.3653,358137.0
2017-05-11 09:55:00,17.16,17.17,17.14,17.17,242961.0,15.3564,15.3653,15.3385,15.3653,242961.0
2017-05-11 10:00:00,17.17,17.18,17.12,17.14,181269.0,15.3653,15.3743,15.3206,15.3385,181269.0
2017-05-11 10:05:00,17.14,17.19,17.14,17.19,101004.0,15.3385,15.3832,15.3385,15.3832,101004.0
2017-05-11 10:10:00,17.19,17.22,17.18,17.21,124593.0,15.3832,15.4101,15.3743,15.4011,124593.0
2017-05-11 10:15:00,17.22,17.22,17.19,17.19,107307.0,15.4101,15.4101,15.3832,15.3832,107307.0
2017-05-11 10:20:00,17.19,17.19,17.14,17.15,170802.0,15.3832,15.3832,15.3385,15.3474,170802.0
2017-05-11 10:25:00,17.16,17.18,17.14,17.17,210453.0,15.3564,15.3743,15.3385,15.3653,210453.0
2017-05-11 10:30:00,17.18,17.36,17.18,17.35,2933346.0,15.3743,15.5354,15.3743,15.5264,2933346.0
2017-05-11 10:35:00,17.35,17.42,17.23,17.27,1998843.0,15.5264,15.5891,15.419,15.4548,1998843.0
2017-05-11 10:40:00,17.27,17.31,17.27,17.31,367209.0,15.4548,15.4906,15.4548,15.4906,367209.0
2017-05-11 10:45:00,17.31,17.32,17.27,17.28,453279.0,15.4906,15.4996,15.4548,15.4638,453279.0
2017-05-11 10:50:00,17.28,17.28,17.25,17.26,268443.0,15.4638,15.4638,15.4369,15.4459,268443.0
2017-05-11 10:55:00,17.25,17.27,17.25,17.26,125877.0,15.4369,15.4548,15.4369,15.4459,125877.0
2017-05-11 11:00:00,17.26,17.26,17.24,17.26,139737.0,15.4459,15.4459,15.428,15.4459,139737.0
2017-05-11 11:05:00,17.26,17.27,17.25,17.26,116976.0,15.4459,15.4548,15.4369,15.4459,116976.0
2017-05-11 11:10:00,17.27,17.3,17.26,17.29,622587.0,15.4548,15.4817,15.4459,15.4727,622587.0
2017-05-11 11:15:00,17.29,17.3,17.28,17.29,566763.0,15.4727,15.4817,15.4638,15.4727,566763.0
2017-05-11 11:20:00,17.29,17.3,17.28,17.29,120498.0,15.4727,15.4817,15.4638,15.4727,120498.0
2017-05-11 11:25:00,17.29,17.3,17.29,17.29,120498.0,15.4727,15.4817,15.4727,15.4727,120498.0
2017-05-11 11:30:00,17.29,17.31,17.29,17.3,177039.0,15.4727,15.4906,15.4727,15.4817,177039.0
2017-05-11 11:35:00,17.3,17.32,17.3,17.31,237696.0,15.4817,15.4996,15.4817,15.4906,237696.0
2017-05-11 11:40:00,17.31,17.31,17.3,17.3,96540.0,15.4906,15.4906,15.4817,15.4817,96540.0
2017-05-11 11:45:00,17.3,17.31,17.3,17.31,98940.0,15.4817,15.4906,15.4817,15.4906,98940.0
2017-05-11 11:50:00,17.31,17.31,17.3,17.31,70914.0,15.4906,15.4906,15.4817,15.4906,70914.0
2017-05-11 11:55:00,17.3,17.32,17.3,17.32,124338.0,15.4817,15.4996,15.4817,15.4996,124338.0
2017-05-11 12:00:00,17.32,17.33,17.31,17.32,99591.0,15.4996,15.5085,15.4906,15.4996,99591.0
2017-05-11 12:05:00,17.32,17.34,17.32,17.32,319089.0,15.4996,15.5175,15.4996,15.4996,319089.0
2017-05-11 12:10:00,17.32,17.33,17.31,17.33,136503.0,15.4996,15.5085,15.4906,15.5085,136503.0
2017-05-11 12:15:00,17.33,17.36,17.32,17.36,344853.0,15.5085,15.5354,15.4996,15.5354,344853.0
2017-05-11 12:20:00,17.36,17.39,17.35,17.39,468741.0,15.5354,15.5622,15.5264,15.5622,468741.0
2017-05-11 12:25:00,17.39,17.39,17.37,17.38,112026.0,15.5622,15.5622,15.5443,15.5533,112026.0
2017-05-11 12:30:00,17.38,17.39,17.37,17.38,108621.0,15.5533,15.5622,15.5443,15.5533,108621.0
2017-05-11 12:35:00,17.38,17.39,17.37,17.38,134241.0,15.5533,15.5622,15.5443,15.5533,134241.0
2017-05-11 12:40:00,17.38,17.42,17.38,17.41,177849.0,15.5533,15.5891,15.5533,15.5801,177849.0
2017-05-11 12:45:00,17.42,17.44,17.41,17.42,309267.0,15.5891,15.607,15.5801,15.5891,309267.0
2017-05-11 12:50:00,17.42,17.42,17.39,17.39,243468.0,15.5891,15.5891,15.5622,15.5622,243468.0
2017-05-11 12:55:00,17.39,17.4,17.39,17.4,56523.0,15.5622,15.5712,15.5622,15.5712,56523.0
2017-05-11 13:00:00,17.4,17.41,17.39,17.39,227142.0,15.5712,15.5801,15.5622,15.5622,227142.0
2017-05-11 13:05:00,17.39,17.43,17.39,17.41,190950.0,15.5622,15.598,15.5622,15.5801,190950.0
2017-05-11 13:10:00,17.41,17.43,17.41,17.43,159711.0,15.5801,15.598,15.5801,15.598,159711.0
2017-05-11 13:15:00,17.43,17.43,17.41,17.42,119805.0,15.598,15.598,15.5801,15.5891,119805.0
2017-05-11 13:20:00,17.42,17.42,17.4,17.4,101892.0,15.5891,15.5891,15.5712,15.5712,101892.0
2017-05-11 13:25:00,17.4,17.4,17.38,17.38,110799.0,15.5712,15.5712,15.5533,15.5533,110799.0
2017-05-11 13:30:00,17.38,17.39,17.38,17.38,77991.0,15.5533,15.5622,15.5533,15.5533,77991.0
2017-05-11 13:35:00,17.38,17.39,17.38,17.39,79131.0,15.5533,15.5622,15.5533,15.5622,79131.0
2017-05-11 13:40:00,17.39,17.4,17.38,17.39,87795.0,15.5622,15.5712,15.5533,15.5622,87795.0
2017-05-11 13:45:00,17.39,17.41,17.39,17.4,71985.0,15.5622,15.5801,15.5622,15.5712,71985.0
2017-05-11 13:50:00,17.41,17.41,17.38,17.38,88698.0,15.5801,15.5801,15.5533,15.5533,88698.0
2017-05-11 13:55:00,17.39,17.39,17.37,17.38,134244.0,15.5622,15.5622,15.5443,15.5533,134244.0
2017-05-11 14:00:00,17.38,17.39,17.36,17.37,174279.0,15.5533,15.5622,15.5354,15.5443,174279.0
2017-05-11 14:05:00,17.37,17.37,17.35,17.36,87516.0,15.5443,15.5443,15.5264,15.5354,87516.0
2017-05-11 14:10:00,17.36,17.37,17.35,17.37,187323.0,15.5354,15.5443,15.5264,15.5443,187323.0
2017-05-11 14:15:00,17.37,17.39,17.36,17.38,120984.0,15.5443,15.5622,15.5354,15.5533,120984.0
2017-05-11 14:20:00,17.39,17.4,17.38,17.39,205797.0,15.5622,15.5712,15.5533,15.5622,205797.0
2017-05-11 14:25:00,17.39,17.4,17.38,17.38,159297.0,15.5622,15.5712,15.5533,15.5533,159297.0
2017-05-11 14:30:00,17.38,17.39,17.37,17.37,119580.0,15.5533,15.5622,15.5443,15.5443,119580.0
2017-05-11 14:35:00,17.38,17.38,17.34,17.35,122340.0,15.5533,15.5533,15.5175,15.5264,122340.0
2017-05-11 14:40:00,17.35,17.35,17.34,17.35,169656.0,15.5264,15.5264,15.5175,15.5264,169656.0
2017-05-11 14:45:00,17.35,17.36,17.35,17.36,209271.0,15.5264,15.5354,15.5264,15.5354,209271.0
2017-05-11 14:50:00,17.36,17.36,17.34,17.36,81735.0,15.5354,15.5354,15.5175,15.5354,81735.0
2017-05-11 14:55:00,17.35,17.37,17.33,17.36,283815.0,15.5264,15.5443,15.5085,15.5354,283815.0
2017-05-11 15:00:00,17.36,17.38,17.36,17.38,172038.0,15.5354,15.5533,15.5354,15.5533,172038.0
2017-05-11 15:05:00,17.39,17.39,17.38,17.39,163866.0,15.5622,15.5622,15.5533,15.5622,163866.0
2017-05-11 15:10:00,17.39,17.41,17.38,17.41,294711.0,15.5622,15.5801,15.5533,15.5801,294711.0
2017-05-11 15:15:00,17.41,17.43,17.4,17.43,501960.0,15.5801,15.598,15.5712,15.598,501960.0
2017-05-11 15:20:00,17.43,17.43,17.39,17.41,357171.0,15.598,15.598,15.5622,15.5801,357171.0
2017-05-11 15:25:00,17.41,17.41,17.38,17.39,255849.0,15.5801,15.5801,15.5533,15.5622,255849.0
2017-05-11 15:30:00,17.39,17.4,17.38,17.39,200859.0,15.5622,15.5712,15.5533,15.5622,200859.0
2017-05-11 15:35:00,17.39,17.39,17.38,17.38,226803.0,15.5622,15.5622,15.5533,15.5533,226803.0
2017-05-11 15:40:00,17.38,17.41,17.37,17.4,417726.0,15.5533,15.5801,15.5443,15.5712,417726.0
2017-05-11 15:45:00,17.41,17.42,17.39,17.39,597990.0,15.5801,15.5891,15.5622,15.5622,597990.0
2017-05-11 15:50:00,17.39,17.4,17.38,17.38,847683.0,15.5622,15.5712,15.5533,15.5533,847683.0
2017-05-11 15:55:00,17.38,17.38,17.36,17.38,1638933.0,15.5533,15.5533,15.5354,15.5533,1638933.0
2017-05-12 09:30:00,17.36,17.43,17.29,17.4,445461.0,15.5354,15.598,15.4727,15.5712,445461.0
2017-05-12 09:35:00,17.4,17.45,17.39,17.43,259308.0,15.5712,15.6159,15.5622,15.598,259308.0
2017-05-12 09:40:00,17.43,17.43,17.39,17.4,98373.0,15.598,15.598,15.5622,15.5712,98373.0
2017-05-12 09:45:00,17.4,17.46,17.4,17.46,251670.0,15.5712,15.6249,15.5712,15.6249,251670.0
2017-05-12 09:50:00,17.46,17.48,17.44,17.47,167139.0,15.6249,15.6428,15.607,15.6338,167139.0
2017-05-12 09:55:00,17.47,17.47,17.42,17.43,139644.0,15.6338,15.6338,15.5891,15.598,139644.0
2017-05-12 10:00:00,17.43,17.43,17.42,17.43,97743.0,15.598,15.598,15.5891,15.598,97743.0
2017-05-12 10:05:00,17.43,17.44,17.39,17.4,176709.0,15.598,15.607,15.5622,15.5712,176709.0
2017-05-12 10:10:00,17.4,17.41,17.39,17.4,93726.0,15.5712,15.5801,15.5622,15.5712,93726.0
2017-05-12 10:15:00,17.39,17.4,17.33,17.33,196392.0,15.5622,15.5712,15.5085,15.5085,196392.0
2017-05-12 10:20:00,17.33,17.35,17.32,17.32,131685.0,15.5085,15.5264,15.4996,15.4996,131685.0
2017-05-12 10:25:00,17.32,17.32,17.28,17.29,164859.0,15.4996,15.4996,15.4638,15.4727,164859.0
2017-05-12 10:30:00,17.3,17.31,17.29,17.3,118041.0,15.4817,15.4906,15.4727,15.4817,118041.0
2017-05-12 10:35:00,17.3,17.32,17.29,17.31,179928.0,15.4817,15.4996,15.4727,15.4906,179928.0
2017-05-12 10:40:00,17.31,17.31,17.29,17.29,92334.0,15.4906,15.4906,15.4727,15.4727,92334.0
2017-05-12 10:45:00,17.29,17.3,17.29,17.29,80679.0,15.4727,15.4817,15.4727,15.4727,80679.0
2017-05-12 10:50:00,17.29,17.29,17.27,17.27,162222.0,15.4727,15.4727,15.4548,15.4548,162222.0
2017-05-12 10:55:00,17.27,17.29,17.27,17.29,114273.0,15.4548,15.4727,15.4548,15.4727,114273.0
2017-05-12 11:00:00,17.29,17.29,17.28,17.28,92838.0,15.4727,15.4727,15.4638,15.4638,92838.0
2017-05-12 11:05:00,17.28,17.29,17.28,17.29,95409.0,15.4638,15.4727,15.4638,15.4727,95409.0
2017-05-12 11:10:00,17.29,17.29,17.28,17.28,79296.0,15.4727,15.4727,15.4638,15.4638,79296.0
2017-05-12 11:15:00,17.27,17.27,17.26,17.27,97254.0,15.4548,15.4548,15.4459,15.4548,97254.0
2017-05-12 11:20:00,17.27,17.28,17.27,17.27,74850.0,15.4548,15.4638,15.4548,15.4548,74850.0
2017-05-12 11:25:00,17.28,17.29,17.27,17.29,127785.0,15.4638,15.4727,15.4548,15.4727,127785.0
2017-05-12 11:30:00,17.29,17.32,17.29,17.32,139902.0,15.4727,15.4996,15.4727,15.4996,139902.0
2017-05-12 11:35:00,17.31,17.33,17.31,17.32,84288.0,15.4906,15.5085,15.4906,15.4996,84288.0
2017-05-12 11:40:00,17.32,17.32,17.3,17.31,94839.0,15.4996,15.4996,15.4817,15.4906,94839.0
2017-05-12 11:45:00,17.31,17.33,17.31,17.33,58410.0,15.4906,15.5085,15.4906,15.5085,58410.0
2017-05-12 11:50:00,17.33,17.35,17.32,17.34,121584.0,15.5085,15.5264,15.4996,15.5175,121584.0
2017-05-12 11:55:00,17.33,17.34,17.33,17.34,91155.0,15.5085,15.5175,15.5085,15.5175,91155.0
2017-05-12 12:00:00,17.34,17.34,17.33,17.33,55944.0,15.5175,15.5175,15.5085,15.5085,55944.0
2017-05-12 12:05:00,17.33,17.34,17.33,17.34,69975.0,15.5085,15.5175,15.5085,15.5175,69975.0
2017-05-12 12:10:00,17.34,17.34,17.33,17.34,60792.0,15.5175,15.5175,15.5085,15.5175,60792.0
2017-05-12 12:15:00,17.34,17.34,17.31,17.31,213621.0,15.5175,15.5175,15.4906,15.4906,213621.0
2017-05-12 12:20:00,17.31,17.31,17.3,17.3,58221.0,15.4906,15.4906,15.4817,15.4817,58221.0
2017-05-12 12:25:00,17.3,17.3,17.28,17.28,74970.0,15.4817,15.4817,15.4638,15.4638,74970.0
2017-05-12 12:30:00,17.28,17.31,17.28,17.31,81642.0,15.4638,15.4906,15.4638,15.4906,81642.0
2017-05-12 12:35:00,17.31,17.32,17.3,17.32,54999.0,15.4906,15.4996,15.4817,15.4996,54999.0
2017-05-12 12:40:00,17.32,17.33,17.31,17.33,57945.0,15.4996,15.5085,15.4906,15.5085,57945.0
2017-05-12 12:45:00,17.33,17.34,17.33,17.34,57837.0,15.5085,15.5175,15.5085,15.5175,57837.0
2017-05-12 12:50:00,17.34,17.34,17.34,17.34,43275.0,15.5175,15.5175,15.5175,15.5175,43275.0
2017-05-12 12:55:00,17.34,17.35,17.33,17.33,179592.0,15.5175,15.5264,15.5085,15.5085,179592.0
2017-05-12 13:00:00,17.33,17.34,17.32,17.33,78585.0,15.5085,15.5175,15.4996,15.5085,78585.0
2017-05-12 13:05:00,17.33,17.33,17.32,17.32,28890.0,15.5085,15.5085,15.4996,15.4996,28890.0
2017-05-12 13:10:00,17.33,17.33,17.31,17.32,157983.0,15.5085,15.5085,15.4906,15.4996,157983.0
2017-05-12 13:15:00,17.33,17.34,17.33,17.34,32169.0,15.5085,15.5175,15.5085,15.5175,32169.0
2017-05-12 13:20:00,17.34,17.34,17.33,17.34,42681.0,15.5175,15.5175,15.5085,15.5175,42681.0
2017-05-12 13:25:00,17.34,17.35,17.34,17.35,44565.0,15.5175,15.5264,15.5175,15.5264,44565.0
2017-05-12 13:30:00,17.35,17.35,17.34,17.35,75930.0,15.5264,15.5264,15.5175,15.5264,75930.0
2017-05-12 13:35:00,17.34,17.34,17.32,17.32,100971.0,15.5175,15.5175,15.4996,15.4996,100971.0
2017-05-12 13:40:00,17.32,17.34,17.32,17.34,44424.0,15.4996,15.5175,15.4996,15.5175,44424.0
2017-05-12 13:45:00,17.34,17.35,17.33,17.35,59274.0,15.5175,15.5264,15.5085,15.5264,59274.0
2017-05-12 13:50:00,17.35,17.35,17.34,17.34,90099.0,15.5264,15.5264,15.5175,15.5175,90099.0
2017-05-12 13:55:00,17.34,17.35,17.34,17.34,88578.0,15.5175,15.5264,15.5175,15.5175,88578.0
2017-05-12 14:00:00,17.34,17.35,17.34,17.35,33144.0,15.5175,15.5264,15.5175,15.5264,33144.0
2017-05-12 14:05:00,17.35,17.35,17.33,17.33,124647.0,15.5264,15.5264,15.5085,15.5085,124647.0
2017-05-12 14:10:00,17.33,17.33,17.32,17.32,86760.0,15.5085,15.5085,15.4996,15.4996,86760.0
2017-05-12 14:15:00,17.32,17.33,17.32,17.32,84795.0,15.4996,15.5085,15.4996,15.4996,84795.0
2017-05-12 14:20:00,17.32,17.32,17.31,17.31,48402.0,15.4996,15.4996,15.4906,15.4906,48402.0
2017-05-12 14:25:00,17.32,17.32,17.31,17.32,76023.0,15.4996,15.4996,15.4906,15.4996,76023.0
2017-05-12 14:30:00,17.32,17.33,17.31,17.33,77073.0,15.4996,15.5085,15.4906,15.5085,77073.0
2017-05-12 14:35:00,17.33,17.34,17.33,17.34,55134.0,15.5085,15.5175,15.5085,15.5175,55134.0
2017-05-12 14:40:00,17.34,17.36,17.34,17.35,77706.0,15.5175,15.5354,15.5175,15.5264,77706.0
2017-05-12 14:45:00,17.35,17.36,17.34,17.35,70500.0,15.5264,15.5354,15.5175,15.5264,70500.0
2017-05-12 14:50:00,17.35,17.36,17.34,17.36,97113.0,15.5264,15.5354,15.5175,15.5354,97113.0
2017-05-12 14:55:00,17.36,17.36,17.36,17.36,56595.0,15.5354,15.5354,15.5354,15.5354,56595.0
2017-05-12 15:00:00,17.36,17.38,17.36,17.37,107835.0,15.5354,15.5533,15.5354,15.5443,107835.0
2017-05-12 15:05:00,17.38,17.38,17.37,17.37,92367.0,15.5533,15.5533,15.5443,15.5443,92367.0
2017-05-12 15:10:00,17.37,17.37,17.36,17.36,96828.0,15.5443,15.5443,15.5354,15.5354,96828.0
2017-05-12 15:15:00,17.36,17.37,17.36,17.37,116169.0,15.5354,15.5443,15.5354,15.5443,116169.0
2017-05-12 15:20:00,17.37,17.37,17.37,17.37,50760.0,15.5443,15.5443,15.5443,15.5443,50760.0
2017-05-12 15:25:00,17.37,17.37,17.35,17.35,139965.0,15.5443,15.5443,15.5264,15.5264,139965.0
2017-05-12 15:30:00,17.35,17.36,17.34,17.34,139044.0,15.5264,15.5354,15.5175,15.5175,139044.0
2017-05-12 15:35:00,17.34,17.36,17.33,17.36,153552.0,15.5175,15.5354,15.5085,15.5354,153552.0
2017-05-12 15:40:00,17.36,17.39,17.36,17.38,231666.0,15.5354,15.5622,15.5354,15.5533,231666.0
2017-05-12 15:45:00,17.38,17.38,17.36,17.37,182646.0,15.5533,15.5533,15.5354,15.5443,182646.0
2017-05-12 15:50:00,17.37,17.38,17.36,17.36,284376.0,15.5443,15.5533,15.5354,15.5354,284376.0
2017-05-12 15:55:00,17.36,17.38,17.36,17.38,735561.0,15.5354,15.5533,15.5354,15.5533,735561.0
2017-05-15 09:30:00,17.37,17.39,17.33,17.34,311577.0,15.5443,15.5622,15.5085,15.5175,311577.0
2017-05-15 09:35:00,17.34,17.39,17.34,17.38,191859.0,15.5175,15.5622,15.5175,15.5533,191859.0
2017-05-15 09:40:00,17.38,17.42,17.38,17.4,153591.0,15.5533,15.5891,15.5533,15.5712,153591.0
2017-05-15 09:45:00,17.4,17.4,17.38,17.4,149703.0,15.5712,15.5712,15.5533,15.5712,149703.0
2017-05-15 09:50:00,17.4,17.41,17.38,17.4,305052.0,15.5712,15.5801,15.5533,15.5712,305052.0
2017-05-15 09:55:00,17.39,17.4,17.37,17.39,106836.0,15.5622,15.5712,15.5443,15.5622,106836.0
2017-05-15 10:00:00,17.39,17.4,17.37,17.37,183030.0,15.5622,15.5712,15.5443,15.5443,183030.0
2017-05-15 10:05:00,17.37,17.37,17.35,17.37,161688.0,15.5443,15.5443,15.5264,15.5443,161688.0
2017-05-15 10:10:00,17.37,17.38,17.35,17.38,172527.0,15.5443,15.5533,15.5264,15.5533,172527.0
2017-05-15 10:15:00,17.38,17.39,17.35,17.35,207015.0,15.5533,15.5622,15.5264,15.5264,207015.0
2017-05-15 10:20:00,17.35,17.37,17.35,17.37,97050.0,15.5264,15.5443,15.5264,15.5443,97050.0
2017-05-15 10:25:00,17.37,17.38,17.36,17.37,106500.0,15.5443,15.5533,15.5354,15.5443,106500.0
2017-05-15 10:30:00,17.37,17.38,17.36,17.38,139041.0,15.5443,15.5533,15.5354,15.5533,139041.0
2017-05-15 10:35:00,17.38,17.38,17.36,17.38,87159.0,15.5533,15.5533,15.5354,15.5533,87159.0
2017-05-15 10:40:00,17.38,17.38,17.35,17.36,227007.0,15.5533,15.5533,15.5264,15.5354,227007.0
2017-05-15 10:45:00,17.35,17.35,17.33,17.33,326013.0,15.5264,15.5264,15.5085,15.5085,326013.0
2017-05-15 10:50:00,17.33,17.35,17.32,17.33,494439.0,15.5085,15.5264,15.4996,15.5085,494439.0
2017-05-15 10:55:00,17.33,17.34,17.31,17.31,276627.0,15.5085,15.5175,15.4906,15.4906,276627.0
2017-05-15 11:00:00,17.31,17.32,17.26,17.28,605046.0,15.4906,15.4996,15.4459,15.4638,605046.0
2017-05-15 11:05:00,17.28,17.3,17.27,17.28,218514.0,15.4638,15.4817,15.4548,15.4638,218514.0
2017-05-15 11:10:00,17.29,17.3,17.27,17.28,863688.0,15.4727,15.4817,15.4548,15.4638,863688.0
2017-05-15 11:15:00,17.27,17.28,17.24,17.24,523887.0,15.4548,15.4638,15.428,15.428,523887.0
2017-05-15 11:20:00,17.24,17.24,17.21,17.21,231573.0,15.428,15.428,15.4011,15.4011,231573.0
2017-05-15 11:25:00,17.21,17.25,17.2,17.23,234426.0,15.4011,15.4369,15.3922,15.419,234426.0
2017-05-15 11:30:00,17.23,17.27,17.23,17.27,143748.0,15.419,15.4548,15.419,15.4548,143748.0
2017-05-15 11:35:00,17.27,17.27,17.25,17.26,124806.0,15.4548,15.4548,15.4369,15.4459,124806.0
2017-05-15 11:40:00,17.26,17.27,17.23,17.24,317445.0,15.4459,15.4548,15.419,15.428,317445.0
2017-05-15 11:45:00,17.24,17.25,17.23,17.23,146367.0,15.428,15.4369,15.419,15.419,146367.0
2017-05-15 11:50:00,17.23,17.24,17.22,17.23,148380.0,15.419,15.428,15.4101,15.419,148380.0
2017-05-15 11:55:00,17.23,17.26,17.23,17.26,114168.0,15.419,15.4459,15.419,15.4459,114168.0
2017-05-15 12:00:00,17.26,17.26,17.24,17.24,184530.0,15.4459,15.4459,15.428,15.428,184530.0
2017-05-15 12:05:00,17.24,17.24,17.21,17.21,320919.0,15.428,15.428,15.4011,15.4011,320919.0
2017-05-15 12:10:00,17.22,17.23,17.21,17.23,112779.0,15.4101,15.419,15.4011,15.419,112779.0
2017-05-15 12:15:00,17.23,17.24,17.22,17.24,197037.0,15.419,15.428,15.4101,15.428,197037.0
2017-05-15 12:20:00,17.24,17.24,17.23,17.23,125697.0,15.428,15.428,15.419,15.419,125697.0
2017-05-15 12:25:00,17.23,17.24,17.23,17.23,92691.0,15.419,15.428,15.419,15.419,92691.0
2017-05-15 12:30:00,17.23,17.24,17.22,17.23,189714.0,15.419,15.428,15.4101,15.419,189714.0
2017-05-15 12:35:00,17.23,17.24,17.23,17.24,41859.0,15.419,15.428,15.419,15.428,41859.0
2017-05-15 12:40:00,17.24,17.25,17.23,17.24,175710.0,15.428,15.4369,15.419,15.428,175710.0
2017-05-15 12:45:00,17.24,17.25,17.23,17.24,197463.0,15.428,15.4369,15.419,15.428,197463.0
2017-05-15 12:50:00,17.25,17.25,17.24,17.24,285369.0,15.4369,15.4369,15.428,15.428,285369.0
2017-05-15 12:55:00,17.24,17.25,17.23,17.24,108774.0,15.428,15.4369,15.419,15.428,108774.0
2017-05-15 13:00:00,17.24,17.24,17.22,17.24,192603.0,15.428,15.428,15.4101,15.428,192603.0
2017-05-15 13:05:00,17.24,17.25,17.24,17.24,157230.0,15.428,15.4369,15.428,15.428,157230.0
2017-05-15 13:10:00,17.24,17.25,17.22,17.23,588045.0,15.428,15.4369,15.4101,15.419,588045.0
2017-05-15 13:15:00,17.23,17.24,17.22,17.22,181617.0,15.419,15.428,15.4101,15.4101,181617.0
2017-05-15 13:20:00,17.22,17.22,17.2,17.21,302112.0,15.4101,15.4101,15.3922,15.4011,302112.0
2017-05-15 13:25:00,17.21,17.22,17.2,17.21,274665.0,15.4011,15.4101,15.3922,15.4011,274665.0
2017-05-15 13:30:00,17.21,17.23,17.21,17.22,324972.0,15.4011,15.419,15.4011,15.4101,324972.0
2017-05-15 13:35:00,17.22,17.22,17.2,17.21,231528.0,15.4101,15.4101,15.3922,15.4011,231528.0
2017-05-15 13:40:00,17.22,17.22,17.21,17.21,142785.0,15.4101,15.4101,15.4011,15.4011,142785.0
2017-05-15 13:45:00,17.22,17.23,17.21,17.22,134406.0,15.4101,15.419,15.4011,15.4101,134406.0
2017-05-15 13:50:00,17.22,17.22,17.19,17.2,323877.0,15.4101,15.4101,15.3832,15.3922,323877.0
2017-05-15 13:55:00,17.2,17.21,17.19,17.2,154149.0,15.3922,15.4011,15.3832,15.3922,154149.0
2017-05-15 14:00:00,17.2,17.2,17.17,17.17,391155.0,15.3922,15.3922,15.3653,15.3653,391155.0
2017-05-15 14:05:00,17.17,17.18,17.17,17.18,163920.0,15.3653,15.3743,15.3653,15.3743,163920.0
2017-05-15 14:10:00,17.18,17.19,17.17,17.17,315408.0,15.3743,15.3832,15.3653,15.3653,315408.0
2017-05-15 14:15:00,17.18,17.18,17.17,17.17,264879.0,15.3743,15.3743,15.3653,15.3653,264879.0
2017-05-15 14:20:00,17.17,17.18,17.16,17.16,255708.0,15.3653,15.3743,15.3564,15.3564,255708.0
2017-05-15 14:25:00,17.16,17.16,17.14,17.15,299655.0,15.3564,15.3564,15.3385,15.3474,299655.0
2017-05-15 14:30:00,17.14,17.15,17.14,17.15,128400.0,15.3385,15.3474,15.3385,15.3474,128400.0
2017-05-15 14:35:00,17.15,17.16,17.14,17.14,164577.0,15.3474,15.3564,15.3385,15.3385,164577.0
2017-05-15 14:40:00,17.14,17.15,17.14,17.15,89220.0,15.3385,15.3474,15.3385,15.3474,89220.0
2017-05-15 14:45:00,17.15,17.17,17.15,17.16,317538.0,15.3474,15.3653,15.3474,15.3564,317538.0
2017-05-15 14:50:00,17.16,17.16,17.14,17.14,180756.0,15.3564,15.3564,15.3385,15.3385,180756.0
2017-05-15 14:55:00,17.14,17.15,17.14,17.14,925836.0,15.3385,15.3474,15.3385,15.3385,925836.0
2017-05-15 15:00:00,17.14,17.15,17.14,17.14,241752.0,15.3385,15.3474,15.3385,15.3385,241752.0
2017-05-15 15:05:00,17.14,17.14,17.12,17.12,371196.0,15.3385,15.3385,15.3206,15.3206,371196.0
2017-05-15 15:10:00,17.12,17.13,17.1,17.12,342444.0,15.3206,15.3295,15.3027,15.3206,342444.0
2017-05-15 15:15:00,17.12,17.12,17.1,17.11,264789.0,15.3206,15.3206,15.3027,15.3116,264789.0
2017-05-15 15:20:00,17.11,17.12,17.1,17.12,338667.0,15.3116,15.3206,15.3027,15.3206,338667.0
2017-05-15 15:25:00,17.11,17.13,17.1,17.12,305370.0,15.3116,15.3295,15.3027,15.3206,305370.0
2017-05-15 15:30:00,17.12,17.13,17.12,17.12,305004.0,15.3206,15.3295,15.3206,15.3206,305004.0
2017-05-15 15:35:00,17.12,17.14,17.12,17.12,569220.0,15.3206,15.3385,15.3206,15.3206,569220.0
2017-05-15 15:40:00,17.12,17.12,17.11,17.11,422871.0,15.3206,15.3206,15.3116,15.3116,422871.0
2017-05-15 15:45:00,17.11,17.14,17.11,17.12,511920.0,15.3116,15.3385,15.3116,15.3206,511920.0
2017-05-15 15:50:00,17.12,17.13,17.11,17.13,1042269.0,15.3206,15.3295,15.3116,15.3295,1042269.0
2017-05-15 15:55:00,17.12,17.14,17.11,17.11,1648149.0,15.3206,15.3385,15.3116,15.3116,1648149.0
2017-05-16 09:30:00,17.18,17.19,17.12,17.15,385110.0,15.3743,15.3832,15.3206,15.3474,385110.0
2017-05-16 09:35:00,17.15,17.16,17.12,17.13,173424.0,15.3474,15.3564,15.3206,15.3295,173424.0
2017-05-16 09:40:00,17.13,17.13,17.02,17.03,522912.0,15.3295,15.3295,15.2311,15.2401,522912.0
2017-05-16 09:45:00,17.03,17.04,16.99,17.02,530526.0,15.2401,15.249,15.2043,15.2311,530526.0
2017-05-16 09:50:00,17.02,17.07,17.01,17.06,376026.0,15.2311,15.2759,15.2222,15.2669,376026.0
2017-05-16 09:55:00,17.06,17.08,17.06,17.07,352029.0,15.2669,15.2848,15.2669,15.2759,352029.0
2017-05-16 10:00:00,17.07,17.08,17.06,17.06,255141.0,15.2759,15.2848,15.2669,15.2669,255141.0
2017-05-16 10:05:00,17.06,17.07,17.05,17.05,234417.0,15.2669,15.2759,15.258,15.258,234417.0
2017-05-16 10:10:00,17.05,17.05,17.03,17.04,192507.0,15.258,15.258,15.2401,15.249,192507.0
2017-05-16 10:15:00,17.04,17.08,17.03,17.08,218562.0,15.249,15.2848,15.2401,15.2848,218562.0
2017-05-16 10:20:00,17.08,17.08,17.03,17.03,303969.0,15.2848,15.2848,15.2401,15.2401,303969.0
2017-05-16 10:25:00,17.03,17.03,16.99,17.0,327912.0,15.2401,15.2401,15.2043,15.2132,327912.0
2017-05-16 10:30:00,17.0,17.05,17.0,17.05,208230.0,15.2132,15.258,15.2132,15.258,208230.0
2017-05-16 10:35:00,17.05,17.06,17.03,17.04,192147.0,15.258,15.2669,15.2401,15.249,192147.0
2017-05-16 10:40:00,17.03,17.04,17.01,17.02,233241.0,15.2401,15.249,15.2222,15.2311,233241.0
2017-05-16 10:45:00,17.02,17.06,17.02,17.06,162933.0,15.2311,15.2669,15.2311,15.2669,162933.0
2017-05-16 10:50:00,17.06,17.06,17.04,17.06,203805.0,15.2669,15.2669,15.249,15.2669,203805.0
2017-05-16 10:55:00,17.06,17.07,17.05,17.07,318954.0,15.2669,15.2759,15.258,15.2759,318954.0
2017-05-16 11:00:00,17.07,17.07,17.05,17.06,221619.0,15.2759,15.2759,15.258,15.2669,221619.0
2017-05-16 11:05:00,17.07,17.07,17.06,17.06,295098.0,15.2759,15.2759,15.2669,15.2669,295098.0
2017-05-16 11:10:00,17.06,17.1,17.06,17.1,199254.0,15.2669,15.3027,15.2669,15.3027,199254.0
2017-05-16 11:15:00,17.1,17.11,17.08,17.08,160971.0,15.3027,15.3116,15.2848,15.2848,160971.0
2017-05-16 11:20:00,17.09,17.1,17.08,17.08,197985.0,15.2937,15.3027,15.2848,15.2848,197985.0
2017-05-16 11:25:00,17.09,17.09,17.07,17.09,149406.0,15.2937,15.2937,15.2759,15.2937,149406.0
2017-05-16 11:30:00,17.09,17.1,17.07,17.07,260697.0,15.2937,15.3027,15.2759,15.2759,260697.0
2017-05-16 11:35:00,17.07,17.09,17.07,17.09,164037.0,15.2759,15.2937,15.2759,15.2937,164037.0
2017-05-16 11:40:00,17.09,17.09,17.07,17.08,107853.0,15.2937,15.2937,15.2759,15.2848,107853.0
2017-05-16 11:45:00,17.08,17.1,17.08,17.1,161355.0,15.2848,15.3027,15.2848,15.3027,161355.0
2017-05-16 11:50:00,17.1,17.1,17.08,17.08,126819.0,15.3027,15.3027,15.2848,15.2848,126819.0
2017-05-16 11:55:00,17.08,17.08,17.08,17.08,56712.0,15.2848,15.2848,15.2848,15.2848,56712.0
2017-05-16 12:00:00,17.08,17.09,17.07,17.09,129156.0,15.2848,15.2937,15.2759,15.2937,129156.0
2017-05-16 12:05:00,17.09,17.1,17.08,17.1,195408.0,15.2937,15.3027,15.2848,15.3027,195408.0
2017-05-16 12:10:00,17.09,17.1,17.09,17.09,165039.0,15.2937,15.3027,15.2937,15.2937,165039.0
2017-05-16 12:15:00,17.1,17.1,17.08,17.1,169809.0,15.3027,15.3027,15.2848,15.3027,169809.0
2017-05-16 12:20:00,17.1,17.1,17.08,17.08,252312.0,15.3027,15.3027,15.2848,15.2848,252312.0
2017-05-16 12:25:00,17.08,17.1,17.08,17.08,208890.0,15.2848,15.3027,15.2848,15.2848,208890.0
2017-05-16 12:30:00,17.08,17.09,17.07,17.09,92517.0,15.2848,15.2937,15.2759,15.2937,92517.0
2017-05-16 12:35:00,17.09,17.1,17.08,17.08,134007.0,15.2937,15.3027,15.2848,15.2848,134007.0
2017-05-16 12:40:00,17.08,17.09,17.07,17.08,131139.0,15.2848,15.2937,15.2759,15.2848,131139.0
2017-05-16 12:45:00,17.08,17.09,17.08,17.09,86715.0,15.2848,15.2937,15.2848,15.2937,86715.0
2017-05-16 12:50:00,17.09,17.09,17.07,17.09,149817.0,15.2937,15.2937,15.2759,15.2937,149817.0
2017-05-16 12:55:00,17.1,17.1,17.08,17.1,101445.0,15.3027,15.3027,15.2848,15.3027,101445.0
2017-05-16 13:00:00,17.1,17.1,17.08,17.1,122265.0,15.3027,15.3027,15.2848,15.3027,122265.0
2017-05-16 13:05:00,17.1,17.1,17.08,17.1,194400.0,15.3027,15.3027,15.2848,15.3027,194400.0
2017-05-16 13:10:00,17.1,17.1,17.08,17.09,131370.0,15.3027,15.3027,15.2848,15.2937,131370.0
2017-05-16 13:15:00,17.09,17.1,17.08,17.09,225042.0,15.2937,15.3027,15.2848,15.2937,225042.0
2017-05-16 13:20:00,17.09,17.1,17.09,17.09,179772.0,15.2937,15.3027,15.2937,15.2937,179772.0
2017-05-16 13:25:00,17.09,17.1,17.07,17.09,162366.0,15.2937,15.3027,15.2759,15.2937,162366.0
2017-05-16 13:30:00,17.1,17.1,17.09,17.09,268101.0,15.3027,15.3027,15.2937,15.2937,268101.0
2017-05-16 13:35:00,17.09,17.1,17.08,17.09,164790.0,15.2937,15.3027,15.2848,15.2937,164790.0
2017-05-16 13:40:00,17.09,17.1,17.08,17.09,177801.0,15.2937,15.3027,15.2848,15.2937,177801.0
2017-05-16 13:45:00,17.09,17.1,17.08,17.1,184044.0,15.2937,15.3027,15.2848,15.3027,184044.0
2017-05-16 13:50:00,17.1,17.1,17.08,17.09,191799.0,15.3027,15.3027,15.2848,15.2937,191799.0
2017-05-16 13:55:00,17.09,17.1,17.09,17.09,93687.0,15.2937,15.3027,15.2937,15.2937,93687.0
2017-05-16 14:00:00,17.09,17.1,17.08,17.08,121134.0,15.2937,15.3027,15.2848,15.2848,121134.0
2017-05-16 14:05:00,17.09,17.09,17.09,17.09,85614.0,15.2937,15.2937,15.2937,15.2937,85614.0
2017-05-16 14:10:00,17.09,17.09,17.08,17.09,168732.0,15.2937,15.2937,15.2848,15.2937,168732.0
2017-05-16 14:15:00,17.09,17.1,17.08,17.1,150021.0,15.2937,15.3027,15.2848,15.3027,150021.0
2017-05-16 14:20:00,17.1,17.1,17.08,17.09,138414.0,15.3027,15.3027,15.2848,15.2937,138414.0
2017-05-16 14:25:00,17.09,17.09,17.08,17.09,169230.0,15.2937,15.2937,15.2848,15.2937,169230.0
2017-05-16 14:30:00,17.09,17.1,17.08,17.08,173607.0,15.2937,15.3027,15.2848,15.2848,173607.0
2017-05-16 14:35:00,17.09,17.1,17.08,17.1,123897.0,15.2937,15.3027,15.2848,15.3027,123897.0
2017-05-16 14:40:00,17.09,17.1,17.08,17.08,143259.0,15.2937,15.3027,15.2848,15.2848,143259.0
2017-05-16 14:45:00,17.08,17.1,17.08,17.1,180867.0,15.2848,15.3027,15.2848,15.3027,180867.0
2017-05-16 14:50:00,17.1,17.1,17.06,17.07,350181.0,15.3027,15.3027,15.2669,15.2759,350181.0
2017-05-16 14:55:00,17.07,17.07,17.04,17.06,467343.0,15.2759,15.2759,15.249,15.2669,467343.0
2017-05-16 15:00:00,17.06,17.06,17.03,17.03,635862.0,15.2669,15.2669,15.2401,15.2401,635862.0
2017-05-16 15:05:00,17.03,17.04,17.0,17.0,888786.0,15.2401,15.249,15.2132,15.2132,888786.0
2017-05-16 15:10:00,17.0,17.01,16.97,17.0,1667244.0,15.2132,15.2222,15.1864,15.2132,1667244.0
2017-05-16 15:15:00,17.0,17.02,17.0,17.02,532944.0,15.2132,15.2311,15.2132,15.2311,532944.0
2017-05-16 15:20:00,17.02,17.05,17.02,17.03,350850.0,15.2311,15.258,15.2311,15.2401,350850.0
2017-05-16 15:25:00,17.03,17.03,17.01,17.03,535911.0,15.2401,15.2401,15.2222,15.2401,535911.0
2017-05-16 15:30:00,17.03,17.03,17.01,17.01,397239.0,15.2401,15.2401,15.2222,15.2222,397239.0
2017-05-16 15:35:00,17.02,17.03,17.01,17.03,869079.0,15.2311,15.2401,15.2222,15.2401,869079.0
2017-05-16 15:40:00,17.03,17.03,17.02,17.03,401754.0,15.2401,15.2401,15.2311,15.2401,401754.0
2017-05-16 15:45:00,17.02,17.03,17.01,17.01,642414.0,15.2311,15.2401,15.2222,15.2222,642414.0
2017-05-16 15:50:00,17.01,17.02,17.01,17.02,1090995.0,15.2222,15.2311,15.2222,15.2311,1090995.0
2017-05-16 15:55:00,17.02,17.04,17.02,17.03,2647854.0,15.2311,15.249,15.2311,15.2401,2647854.0
2017-05-17 09:30:00,16.84,16.86,16.7,16.73,842358.0,15.07,15.0879,14.9447,14.9716,842358.0
2017-05-17 09:35:00,16.74,16.81,16.73,16.8,363681.0,14.9805,15.0432,14.9716,15.0342,363681.0
2017-05-17 09:40:00,16.8,16.83,16.77,16.77,354816.0,15.0342,15.0611,15.0074,15.0074,354816.0
2017-05-17 09:45:00,16.77,16.83,16.75,16.76,493809.0,15.0074,15.0611,14.9895,14.9984,493809.0
2017-05-17 09:50:00,16.76,16.78,16.7,16.72,517356.0,14.9984,15.0163,14.9447,14.9626,517356.0
2017-05-17 09:55:00,16.71,16.72,16.65,16.66,659211.0,14.9537,14.9626,14.9,14.9089,659211.0
2017-05-17 10:00:00,16.66,16.66,16.6,16.63,508272.0,14.9089,14.9089,14.8553,14.8821,508272.0
2017-05-17 10:05:00,16.63,16.68,16.61,16.67,477783.0,14.8821,14.9268,14.8642,14.9179,477783.0
2017-05-17 10:10:00,16.67,16.67,16.6,16.6,324003.0,14.9179,14.9179,14.8553,14.8553,324003.0
2017-05-17 10:15:00,16.61,16.67,16.61,16.66,310686.0,14.8642,14.9179,14.8642,14.9089,310686.0
2017-05-17 10:20:00,16.66,16.66,16.63,16.63,393594.0,14.9089,14.9089,14.8821,14.8821,393594.0
2017-05-17 10:25:00,16.63,16.64,16.62,16.63,310161.0,14.8821,14.891,14.8731,14.8821,310161.0
2017-05-17 10:30:00,16.63,16.64,16.62,16.63,512187.0,14.8821,14.891,14.8731,14.8821,512187.0
2017-05-17 10:35:00,16.63,16.64,16.6,16.62,356994.0,14.8821,14.891,14.8553,14.8731,356994.0
2017-05-17 10:40:00,16.62,16.67,16.62,16.66,348393.0,14.8731,14.9179,14.8731,14.9089,348393.0
2017-05-17 10:45:00,16.66,16.67,16.63,16.63,155409.0,14.9089,14.9179,14.8821,14.8821,155409.0
2017-05-17 10:50:00,16.64,16.64,16.59,16.59,242376.0,14.891,14.891,14.8463,14.8463,242376.0
2017-05-17 10:55:00,16.59,16.6,16.52,16.53,396432.0,14.8463,14.8553,14.7837,14.7926,396432.0
2017-05-17 11:00:00,16.53,16.56,16.51,16.51,284190.0,14.7926,14.8195,14.7747,14.7747,284190.0
2017-05-17 11:05:00,16.51,16.52,16.47,16.49,541182.0,14.7747,14.7837,14.7389,14.7568,541182.0
2017-05-17 11:10:00,16.49,16.57,16.49,16.57,220812.0,14.7568,14.8284,14.7568,14.8284,220812.0
2017-05-17 11:15:00,16.57,16.59,16.56,16.59,172209.0,14.8284,14.8463,14.8195,14.8463,172209.0
2017-05-17 11:20:00,16.59,16.6,16.58,16.6,156972.0,14.8463,14.8553,14.8374,14.8553,156972.0
2017-05-17 11:25:00,16.6,16.61,16.6,16.61,124713.0,14.8553,14.8642,14.8553,14.8642,124713.0
2017-05-17 11:30:00,16.61,16.62,16.57,16.58,142188.0,14.8642,14.8731,14.8284,14.8374,142188.0
2017-05-17 11:35:00,16.58,16.61,16.58,16.6,176541.0,14.8374,14.8642,14.8374,14.8553,176541.0
2017-05-17 11:40:00,16.6,16.63,16.6,16.63,165939.0,14.8553,14.8821,14.8553,14.8821,165939.0
2017-05-17 11:45:00,16.62,16.63,16.61,16.62,194952.0,14.8731,14.8821,14.8642,14.8731,194952.0
2017-05-17 11:50:00,16.62,16.62,16.58,16.59,316095.0,14.8731,14.8731,14.8374,14.8463,316095.0
2017-05-17 11:55:00,16.59,16.61,16.59,16.6,211410.0,14.8463,14.8642,14.8463,14.8553,211410.0
2017-05-17 12:00:00,16.59,16.61,16.59,16.6,254022.0,14.8463,14.8642,14.8463,14.8553,254022.0
2017-05-17 12:05:00,16.6,16.61,16.58,16.61,169869.0,14.8553,14.8642,14.8374,14.8642,169869.0
2017-05-17 12:10:00,16.61,16.62,16.6,16.6,200385.0,14.8642,14.8731,14.8553,14.8553,200385.0
2017-05-17 12:15:00,16.6,16.61,16.6,16.6,125178.0,14.8553,14.8642,14.8553,14.8553,125178.0
2017-05-17 12:20:00,16.6,16.61,16.6,16.6,180252.0,14.8553,14.8642,14.8553,14.8553,180252.0
2017-05-17 12:25:00,16.6,16.62,16.6,16.61,93048.0,14.8553,14.8731,14.8553,14.8642,93048.0
2017-05-17 12:30:00,16.61,16.62,16.6,16.61,206532.0,14.8642,14.8731,14.8553,14.8642,206532.0
2017-05-17 12:35:00,16.61,16.63,16.61,16.63,78129.0,14.8642,14.8821,14.8642,14.8821,78129.0
2017-05-17 12:40:00,16.63,16.63,16.62,16.63,152385.0,14.8821,14.8821,14.8731,14.8821,152385.0
2017-05-17 12:45:00,16.63,16.64,16.62,16.63,204573.0,14.8821,14.891,14.8731,14.8821,204573.0
2017-05-17 12:50:00,16.62,16.64,16.62,16.64,160350.0,14.8731,14.891,14.8731,14.891,160350.0
2017-05-17 12:55:00,16.63,16.64,16.62,16.63,245193.0,14.8821,14.891,14.8731,14.8821,245193.0
2017-05-17 13:00:00,16.64,16.64,16.63,16.64,115707.0,14.891,14.891,14.8821,14.891,115707.0
2017-05-17 13:05:00,16.64,16.64,16.62,16.64,161277.0,14.891,14.891,14.8731,14.891,161277.0
2017-05-17 13:10:00,16.64,16.65,16.62,16.63,168456.0,14.891,14.9,14.8731,14.8821,168456.0
2017-05-17 13:15:00,16.63,16.65,16.63,16.63,167250.0,14.8821,14.9,14.8821,14.8821,167250.0
2017-05-17 13:20:00,16.63,16.64,16.63,16.63,133104.0,14.8821,14.891,14.8821,14.8821,133104.0
2017-05-17 13:25:00,16.63,16.63,16.6,16.63,98910.0,14.8821,14.8821,14.8553,14.8821,98910.0
2017-05-17 13:30:00,16.63,16.64,16.62,16.64,105288.0,14.8821,14.891,14.8731,14.891,105288.0
2017-05-17 13:35:00,16.64,16.65,16.63,16.64,141402.0,14.891,14.9,14.8821,14.891,141402.0
2017-05-17 13:40:00,16.64,16.64,16.62,16.63,113022.0,14.891,14.891,14.8731,14.8821,113022.0
2017-05-17 13:45:00,16.63,16.63,16.62,16.63,127044.0,14.8821,14.8821,14.8731,14.8821,127044.0
2017-05-17 13:50:00,16.63,16.63,16.62,16.62,80973.0,14.8821,14.8821,14.8731,14.8731,80973.0
2017-05-17 13:55:00,16.62,16.63,16.61,16.62,114519.0,14.8731,14.8821,14.8642,14.8731,114519.0
2017-05-17 14:00:00,16.61,16.63,16.61,16.63,186837.0,14.8642,14.8821,14.8642,14.8821,186837.0
2017-05-17 14:05:00,16.63,16.64,16.61,16.62,134325.0,14.8821,14.891,14.8642,14.8731,134325.0
2017-05-17 14:10:00,16.62,16.62,16.59,16.6,115185.0,14.8731,14.8731,14.8463,14.8553,115185.0
2017-05-17 14:15:00,16.6,16.6,16.56,16.58,163530.0,14.8553,14.8553,14.8195,14.8374,163530.0
2017-05-17 14:20:00,16.58,16.58,16.55,16.56,127431.0,14.8374,14.8374,14.8105,14.8195,127431.0
2017-05-17 14:25:00,16.56,16.57,16.53,16.53,234873.0,14.8195,14.8284,14.7926,14.7926,234873.0
2017-05-17 14:30:00,16.53,16.56,16.52,16.56,343230.0,14.7926,14.8195,14.7837,14.8195,343230.0
2017-05-17 14:35:00,16.56,16.57,16.54,16.55,159486.0,14.8195,14.8284,14.8016,14.8105,159486.0
2017-05-17 14:40:00,16.55,16.56,16.53,16.54,162399.0,14.8105,14.8195,14.7926,14.8016,162399.0
2017-05-17 14:45:00,16.54,16.54,16.51,16.51,219219.0,14.8016,14.8016,14.7747,14.7747,219219.0
2017-05-17 14:50:00,16.51,16.54,16.5,16.53,191250.0,14.7747,14.8016,14.7658,14.7926,191250.0
2017-05-17 14:55:00,16.53,16.54,16.51,16.53,221097.0,14.7926,14.8016,14.7747,14.7926,221097.0
2017-05-17 15:00:00,16.53,16.55,16.53,16.55,249429.0,14.7926,14.8105,14.7926,14.8105,249429.0
2017-05-17 15:05:00,16.55,16.57,16.55,16.56,329697.0,14.8105,14.8284,14.8105,14.8195,329697.0
2017-05-17 15:10:00,16.56,16.57,16.53,16.57,260184.0,14.8195,14.8284,14.7926,14.8284,260184.0
2017-05-17 15:15:00,16.57,16.59,16.56,16.59,246552.0,14.8284,14.8463,14.8195,14.8463,246552.0
2017-05-17 15:20:00,16.59,16.62,16.58,16.59,263490.0,14.8463,14.8731,14.8374,14.8463,263490.0
2017-05-17 15:25:00,16.59,16.6,16.57,16.58,180447.0,14.8463,14.8553,14.8284,14.8374,180447.0
2017-05-17 15:30:00,16.58,16.6,16.58,16.59,252171.0,14.8374,14.8553,14.8374,14.8463,252171.0
2017-05-17 15:35:00,16.59,16.62,16.59,16.6,342573.0,14.8463,14.8731,14.8463,14.8553,342573.0
2017-05-17 15:40:00,16.61,16.61,16.53,16.54,439026.0,14.8642,14.8642,14.7926,14.8016,439026.0
2017-05-17 15:45:00,16.54,16.54,16.52,16.53,592746.0,14.8016,14.8016,14.7837,14.7926,592746.0
2017-05-17 15:50:00,16.54,16.54,16.52,16.52,651090.0,14.8016,14.8016,14.7837,14.7837,651090.0
2017-05-17 15:55:00,16.52,16.54,16.39,16.49,5290536.0,14.7837,14.8016,14.6673,14.7568,5290536.0
2017-05-18 09:30:00,16.33,16.43,16.26,16.33,1734018.0,14.6136,14.7031,14.551,14.6136,1734018.0
2017-05-18 09:35:00,16.33,16.49,16.33,16.49,494364.0,14.6136,14.7568,14.6136,14.7568,494364.0
2017-05-18 09:40:00,16.49,16.56,16.49,16.55,621450.0,14.7568,14.8195,14.7568,14.8105,621450.0
2017-05-18 09:45:00,16.55,16.6,16.53,16.53,453102.0,14.8105,14.8553,14.7926,14.7926,453102.0
2017-05-18 09:50:00,16.53,16.54,16.45,16.46,362241.0,14.7926,14.8016,14.721,14.73,362241.0
2017-05-18 09:55:00,16.46,16.46,16.41,16.46,328584.0,14.73,14.73,14.6852,14.73,328584.0
2017-05-18 10:00:00,16.46,16.59,16.46,16.59,333732.0,14.73,14.8463,14.73,14.8463,333732.0
2017-05-18 10:05:00,16.59,16.68,16.57,16.66,675087.0,14.8463,14.9268,14.8284,14.9089,675087.0
2017-05-18 10:10:00,16.66,16.69,16.64,16.64,444138.0,14.9089,14.9358,14.891,14.891,444138.0
2017-05-18 10:15:00,16.64,16.64,16.6,16.63,296523.0,14.891,14.891,14.8553,14.8821,296523.0
2017-05-18 10:20:00,16.63,16.63,16.57,16.57,148404.0,14.8821,14.8821,14.8284,14.8284,148404.0
2017-05-18 10:25:00,16.57,16.64,16.55,16.63,271686.0,14.8284,14.891,14.8105,14.8821,271686.0
2017-05-18 10:30:00,16.63,16.69,16.62,16.68,709398.0,14.8821,14.9358,14.8731,14.9268,709398.0
2017-05-18 10:35:00,16.68,16.68,16.6,16.61,268857.0,14.9268,14.9268,14.8553,14.8642,268857.0
2017-05-18 10:40:00,16.61,16.62,16.54,16.54,281040.0,14.8642,14.8731,14.8016,14.8016,281040.0
2017-05-18 10:45:00,16.54,16.54,16.52,16.53,264768.0,14.8016,14.8016,14.7837,14.7926,264768.0
2017-05-18 10:50:00,16.53,16.58,16.53,16.57,330789.0,14.7926,14.8374,14.7926,14.8284,330789.0
2017-05-18 10:55:00,16.57,16.59,16.55,16.58,323445.0,14.8284,14.8463,14.8105,14.8374,323445.0
2017-05-18 11:00:00,16.58,16.61,16.58,16.61,207180.0,14.8374,14.8642,14.8374,14.8642,207180.0
2017-05-18 11:05:00,16.61,16.69,16.61,16.68,385803.0,14.8642,14.9358,14.8642,14.9268,385803.0
2017-05-18 11:10:00,16.68,16.68,16.61,16.62,389877.0,14.9268,14.9268,14.8642,14.8731,389877.0
2017-05-18 11:15:00,16.62,16.68,16.61,16.68,361845.0,14.8731,14.9268,14.8642,14.9268,361845.0
2017-05-18 11:20:00,16.68,16.71,16.67,16.71,294894.0,14.9268,14.9537,14.9179,14.9537,294894.0
2017-05-18 11:25:00,16.71,16.73,16.7,16.72,252417.0,14.9537,14.9716,14.9447,14.9626,252417.0
2017-05-18 11:30:00,16.72,16.72,16.69,16.7,114069.0,14.9626,14.9626,14.9358,14.9447,114069.0
2017-05-18 11:35:00,16.7,16.7,16.62,16.63,160653.0,14.9447,14.9447,14.8731,14.8821,160653.0
2017-05-18 11:40:00,16.63,16.63,16.59,16.6,178647.0,14.8821,14.8821,14.8463,14.8553,178647.0
2017-05-18 11:45:00,16.6,16.63,16.59,16.63,287472.0,14.8553,14.8821,14.8463,14.8821,287472.0
2017-05-18 11:50:00,16.63,16.64,16.6,16.61,122196.0,14.8821,14.891,14.8553,14.8642,122196.0
2017-05-18 11:55:00,16.61,16.61,16.6,16.6,188772.0,14.8642,14.8642,14.8553,14.8553,188772.0
2017-05-18 12:00:00,16.6,16.61,16.55,16.56,324477.0,14.8553,14.8642,14.8105,14.8195,324477.0
2017-05-18 12:05:00,16.56,16.58,16.55,16.56,134952.0,14.8195,14.8374,14.8105,14.8195,134952.0
2017-05-18 12:10:00,16.56,16.59,16.56,16.59,130944.0,14.8195,14.8463,14.8195,14.8463,130944.0
2017-05-18 12:15:00,16.59,16.6,16.55,16.56,139218.0,14.8463,14.8553,14.8105,14.8195,139218.0
2017-05-18 12:20:00,16.56,16.56,16.53,16.55,358704.0,14.8195,14.8195,14.7926,14.8105,358704.0
2017-05-18 12:25:00,16.55,16.6,16.55,16.58,189747.0,14.8105,14.8553,14.8105,14.8374,189747.0
2017-05-18 12:30:00,16.58,16.6,16.56,16.59,109683.0,14.8374,14.8553,14.8195,14.8463,109683.0
2017-05-18 12:35:00,16.59,16.6,16.58,16.59,161745.0,14.8463,14.8553,14.8374,14.8463,161745.0
2017-05-18 12:40:00,16.59,16.59,16.57,16.58,166761.0,14.8463,14.8463,14.8284,14.8374,166761.0
2017-05-18 12:45:00,16.58,16.58,16.55,16.56,176403.0,14.8374,14.8374,14.8105,14.8195,176403.0
2017-05-18 12:50:00,16.56,16.56,16.55,16.55,117672.0,14.8195,14.8195,14.8105,14.8105,117672.0
2017-05-18 12:55:00,16.55,16.55,16.54,16.54,100128.0,14.8105,14.8105,14.8016,14.8016,100128.0
2017-05-18 13:00:00,16.55,16.55,16.54,16.55,249537.0,14.8105,14.8105,14.8016,14.8105,249537.0
2017-05-18 13:05:00,16.55,16.55,16.53,16.53,173373.0,14.8105,14.8105,14.7926,14.7926,173373.0
2017-05-18 13:10:00,16.53,16.55,16.53,16.55,134088.0,14.7926,14.8105,14.7926,14.8105,134088.0
2017-05-18 13:15:00,16.55,16.62,16.54,16.6,515667.0,14.8105,14.8731,14.8016,14.8553,515667.0
2017-05-18 13:20:00,16.6,16.6,16.58,16.58,153156.0,14.8553,14.8553,14.8374,14.8374,153156.0
2017-05-18 13:25:00,16.58,16.6,16.58,16.6,115146.0,14.8374,14.8553,14.8374,14.8553,115146.0
2017-05-18 13:30:00,16.6,16.64,16.59,16.64,191022.0,14.8553,14.891,14.8463,14.891,191022.0
2017-05-18 13:35:00,16.63,16.7,16.62,16.7,561549.0,14.8821,14.9447,14.8731,14.9447,561549.0
2017-05-18 13:40:00,16.7,16.72,16.68,16.71,320202.0,14.9447,14.9626,14.9268,14.9537,320202.0
2017-05-18 13:45:00,16.71,16.71,16.67,16.68,153354.0,14.9537,14.9537,14.9179,14.9268,153354.0
2017-05-18 13:50:00,16.68,16.73,16.68,16.73,249156.0,14.9268,14.9716,14.9268,14.9716,249156.0
2017-05-18 13:55:00,16.73,16.77,16.73,16.75,478284.0,14.9716,15.0074,14.9716,14.9895,478284.0
2017-05-18 14:00:00,16.75,16.84,16.75,16.82,330534.0,14.9895,15.07,14.9895,15.0521,330534.0
2017-05-18 14:05:00,16.82,16.83,16.79,16.83,214215.0,15.0521,15.0611,15.0253,15.0611,214215.0
2017-05-18 14:10:00,16.83,16.83,16.79,16.8,138870.0,15.0611,15.0611,15.0253,15.0342,138870.0
2017-05-18 14:15:00,16.8,16.81,16.79,16.79,131961.0,15.0342,15.0432,15.0253,15.0253,131961.0
2017-05-18 14:20:00,16.79,16.82,16.79,16.81,180333.0,15.0253,15.0521,15.0253,15.0432,180333.0
2017-05-18 14:25:00,16.81,16.82,16.79,16.8,97827.0,15.0432,15.0521,15.0253,15.0342,97827.0
2017-05-18 14:30:00,16.8,16.87,16.8,16.84,458118.0,15.0342,15.0969,15.0342,15.07,458118.0
2017-05-18 14:35:00,16.84,16.85,16.82,16.83,194361.0,15.07,15.079,15.0521,15.0611,194361.0
2017-05-18 14:40:00,16.83,16.84,16.82,16.82,200835.0,15.0611,15.07,15.0521,15.0521,200835.0
2017-05-18 14:45:00,16.82,16.82,16.8,16.81,154578.0,15.0521,15.0521,15.0342,15.0432,154578.0
2017-05-18 14:50:00,16.81,16.82,16.78,16.79,138174.0,15.0432,15.0521,15.0163,15.0253,138174.0
2017-05-18 14:55:00,16.79,16.8,16.76,16.76,153849.0,15.0253,15.0342,14.9984,14.9984,153849.0
2017-05-18 15:00:00,16.77,16.79,16.76,16.77,132531.0,15.0074,15.0253,14.9984,15.0074,132531.0
2017-05-18 15:05:00,16.77,16.78,16.75,16.78,231543.0,15.0074,15.0163,14.9895,15.0163,231543.0
2017-05-18 15:10:00,16.78,16.79,16.75,16.76,263067.0,15.0163,15.0253,14.9895,14.9984,263067.0
2017-05-18 15:15:00,16.76,16.77,16.75,16.76,345888.0,14.9984,15.0074,14.9895,14.9984,345888.0
2017-05-18 15:20:00,16.76,16.79,16.74,16.79,381543.0,14.9984,15.0253,14.9805,15.0253,381543.0
2017-05-18 15:25:00,16.78,16.79,16.77,16.79,340512.0,15.0163,15.0253,15.0074,15.0253,340512.0
2017-05-18 15:30:00,16.79,16.81,16.78,16.8,329004.0,15.0253,15.0432,15.0163,15.0342,329004.0
2017-05-18 15:35:00,16.8,16.82,16.79,16.82,293766.0,15.0342,15.0521,15.0253,15.0521,293766.0
2017-05-18 15:40:00,16.82,16.83,16.78,16.79,451917.0,15.0521,15.0611,15.0163,15.0253,451917.0
2017-05-18 15:45:00,16.79,16.81,16.79,16.8,427128.0,15.0253,15.0432,15.0253,15.0342,427128.0
2017-05-18 15:50:00,16.8,16.81,16.78,16.79,661056.0,15.0342,15.0432,15.0163,15.0253,661056.0
2017-05-18 15:55:00,16.79,16.79,16.74,16.74,1950339.0,15.0253,15.0253,14.9805,14.9805,1950339.0
2017-05-19 09:30:00,16.72,16.88,16.71,16.85,1622706.0,14.9626,15.1058,14.9537,15.079,1622706.0
2017-05-19 09:35:00,16.85,16.86,16.82,16.84,193005.0,15.079,15.0879,15.0521,15.07,193005.0
2017-05-19 09:40:00,16.85,16.85,16.78,16.79,153144.0,15.079,15.079,15.0163,15.0253,153144.0
2017-05-19 09:45:00,16.79,16.79,16.71,16.72,219654.0,15.0253,15.0253,14.9537,14.9626,219654.0
2017-05-19 09:50:00,16.72,16.77,16.71,16.76,453873.0,14.9626,15.0074,14.9537,14.9984,453873.0
2017-05-19 09:55:00,16.76,16.76,16.74,16.76,138870.0,14.9984,14.9984,14.9805,14.9984,138870.0
2017-05-19 10:00:00,16.76,16.86,16.75,16.85,279996.0,14.9984,15.0879,14.9895,15.079,279996.0
2017-05-19 10:05:00,16.84,16.85,16.82,16.84,265404.0,15.07,15.079,15.0521,15.07,265404.0
2017-05-19 10:10:00,16.84,16.87,16.84,16.86,155907.0,15.07,15.0969,15.07,15.0879,155907.0
2017-05-19 10:15:00,16.86,16.87,16.84,16.85,166026.0,15.0879,15.0969,15.07,15.079,166026.0
2017-05-19 10:20:00,16.85,16.88,16.85,16.87,134190.0,15.079,15.1058,15.079,15.0969,134190.0
2017-05-19 10:25:00,16.87,16.89,16.85,16.86,211902.0,15.0969,15.1148,15.079,15.0879,211902.0
2017-05-19 10:30:00,16.86,16.86,16.82,16.83,151101.0,15.0879,15.0879,15.0521,15.0611,151101.0
2017-05-19 10:35:00,16.83,16.84,16.82,16.84,126951.0,15.0611,15.07,15.0521,15.07,126951.0
2017-05-19 10:40:00,16.84,16.84,16.8,16.81,134604.0,15.07,15.07,15.0342,15.0432,134604.0
2017-05-19 10:45:00,16.81,16.82,16.79,16.79,165267.0,15.0432,15.0521,15.0253,15.0253,165267.0
2017-05-19 10:50:00,16.79,16.82,16.78,16.8,142389.0,15.0253,15.0521,15.0163,15.0342,142389.0
2017-05-19 10:55:00,16.8,16.8,16.78,16.8,76656.0,15.0342,15.0342,15.0163,15.0342,76656.0
2017-05-19 11:00:00,16.8,16.81,16.78,16.79,117384.0,15.0342,15.0432,15.0163,15.0253,117384.0
2017-05-19 11:05:00,16.79,16.82,16.79,16.81,131817.0,15.0253,15.0521,15.0253,15.0432,131817.0
2017-05-19 11:10:00,16.81,16.83,16.8,16.8,111939.0,15.0432,15.0611,15.0342,15.0342,111939.0
2017-05-19 11:15:00,16.8,16.81,16.79,16.79,85935.0,15.0342,15.0432,15.0253,15.0253,85935.0
2017-05-19 11:20:00,16.79,16.81,16.79,16.81,82911.0,15.0253,15.0432,15.0253,15.0432,82911.0
2017-05-19 11:25:00,16.81,16.82,16.81,16.82,97464.0,15.0432,15.0521,15.0432,15.0521,97464.0
2017-05-19 11:30:00,16.82,16.82,16.8,16.82,124407.0,15.0521,15.0521,15.0342,15.0521,124407.0
2017-05-19 11:35:00,16.82,16.83,16.8,16.82,74658.0,15.0521,15.0611,15.0342,15.0521,74658.0
2017-05-19 11:40:00,16.82,16.85,16.82,16.83,86307.0,15.0521,15.079,15.0521,15.0611,86307.0
2017-05-19 11:45:00,16.83,16.85,16.82,16.85,64446.0,15.0611,15.079,15.0521,15.079,64446.0
2017-05-19 11:50:00,16.85,16.87,16.84,16.87,101049.0,15.079,15.0969,15.07,15.0969,101049.0
2017-05-19 11:55:00,16.87,16.88,16.87,16.88,141699.0,15.0969,15.1058,15.0969,15.1058,141699.0
2017-05-19 12:00:00,16.88,16.9,16.88,16.88,113865.0,15.1058,15.1237,15.1058,15.1058,113865.0
2017-05-19 12:05:00,16.88,16.9,16.88,16.9,82041.0,15.1058,15.1237,15.1058,15.1237,82041.0
2017-05-19 12:10:00,16.9,16.91,16.88,16.9,112791.0,15.1237,15.1327,15.1058,15.1237,112791.0
2017-05-19 12:15:00,16.9,16.92,16.9,16.91,193059.0,15.1237,15.1416,15.1237,15.1327,193059.0
2017-05-19 12:20:00,16.91,16.92,16.91,16.92,81711.0,15.1327,15.1416,15.1327,15.1416,81711.0
2017-05-19 12:25:00,16.92,16.93,16.91,16.92,59553.0,15.1416,15.1506,15.1327,15.1416,59553.0
2017-05-19 12:30:00,16.92,16.95,16.92,16.94,73821.0,15.1416,15.1685,15.1416,15.1595,73821.0
2017-05-19 12:35:00,16.94,16.94,16.91,16.92,46617.0,15.1595,15.1595,15.1327,15.1416,46617.0
2017-05-19 12:40:00,16.92,16.93,16.91,16.92,47478.0,15.1416,15.1506,15.1327,15.1416,47478.0
2017-05-19 12:45:00,16.92,16.92,16.92,16.92,37809.0,15.1416,15.1416,15.1416,15.1416,37809.0
2017-05-19 12:50:00,16.92,16.92,16.91,16.91,151398.0,15.1416,15.1416,15.1327,15.1327,151398.0
2017-05-19 12:55:00,16.91,16.92,16.89,16.9,83289.0,15.1327,15.1416,15.1148,15.1237,83289.0
2017-05-19 13:00:00,16.9,16.9,16.87,16.88,67869.0,15.1237,15.1237,15.0969,15.1058,67869.0
2017-05-19 13:05:00,16.88,16.88,16.86,16.88,64716.0,15.1058,15.1058,15.0879,15.1058,64716.0
2017-05-19 13:10:00,16.88,16.89,16.88,16.88,62409.0,15.1058,15.1148,15.1058,15.1058,62409.0
2017-05-19 13:15:00,16.88,16.89,16.87,16.88,47508.0,15.1058,15.1148,15.0969,15.1058,47508.0
2017-05-19 13:20:00,16.89,16.89,16.88,16.89,40983.0,15.1148,15.1148,15.1058,15.1148,40983.0
2017-05-19 13:25:00,16.89,16.9,16.89,16.9,49056.0,15.1148,15.1237,15.1148,15.1237,49056.0
2017-05-19 13:30:00,16.9,16.9,16.89,16.9,65439.0,15.1237,15.1237,15.1148,15.1237,65439.0
2017-05-19 13:35:00,16.89,16.92,16.89,16.91,111552.0,15.1148,15.1416,15.1148,15.1327,111552.0
2017-05-19 13:40:00,16.9,16.91,16.89,16.89,55500.0,15.1237,15.1327,15.1148,15.1148,55500.0
2017-05-19 13:45:00,16.89,16.92,16.89,16.91,184272.0,15.1148,15.1416,15.1148,15.1327,184272.0
2017-05-19 13:50:00,16.91,16.94,16.91,16.94,73023.0,15.1327,15.1595,15.1327,15.1595,73023.0
2017-05-19 13:55:00,16.94,16.95,16.93,16.95,203286.0,15.1595,15.1685,15.1506,15.1685,203286.0
2017-05-19 14:00:00,16.95,16.96,16.94,16.95,151326.0,15.1685,15.1774,15.1595,15.1685,151326.0
2017-05-19 14:05:00,16.95,16.95,16.93,16.94,84402.0,15.1685,15.1685,15.1506,15.1595,84402.0
2017-05-19 14:10:00,16.94,16.97,16.93,16.96,137268.0,15.1595,15.1864,15.1506,15.1774,137268.0
2017-05-19 14:15:00,16.97,16.97,16.95,16.95,68874.0,15.1864,15.1864,15.1685,15.1685,68874.0
2017-05-19 14:20:00,16.95,16.96,16.94,16.94,92004.0,15.1685,15.1774,15.1595,15.1595,92004.0
2017-05-19 14:25:00,16.94,16.95,16.94,16.94,179982.0,15.1595,15.1685,15.1595,15.1595,179982.0
2017-05-19 14:30:00,16.94,16.97,16.93,16.97,260820.0,15.1595,15.1864,15.1506,15.1864,260820.0
2017-05-19 14:35:00,16.97,16.98,16.96,16.97,485796.0,15.1864,15.1953,15.1774,15.1864,485796.0
2017-05-19 14:40:00,16.97,16.99,16.95,16.96,404598.0,15.1864,15.2043,15.1685,15.1774,404598.0
2017-05-19 14:45:00,16.96,16.97,16.95,16.95,219927.0,15.1774,15.1864,15.1685,15.1685,219927.0
2017-05-19 14:50:00,16.95,16.95,16.93,16.93,123432.0,15.1685,15.1685,15.1506,15.1506,123432.0
2017-05-19 14:55:00,16.93,16.94,16.92,16.93,101733.0,15.1506,15.1595,15.1416,15.1506,101733.0
2017-05-19 15:00:00,16.93,16.93,16.92,16.93,131019.0,15.1506,15.1506,15.1416,15.1506,131019.0
2017-05-19 15:05:00,16.92,16.93,16.86,16.86,213870.0,15.1416,15.1506,15.0879,15.0879,213870.0
2017-05-19 15:10:00,16.87,16.88,16.86,16.87,138039.0,15.0969,15.1058,15.0879,15.0969,138039.0
2017-05-19 15:15:00,16.87,16.88,16.85,16.85,164022.0,15.0969,15.1058,15.079,15.079,164022.0
2017-05-19 15:20:00,16.85,16.85,16.83,16.84,171612.0,15.079,15.079,15.0611,15.07,171612.0
2017-05-19 15:25:00,16.84,16.85,16.81,16.81,152172.0,15.07,15.079,15.0432,15.0432,152172.0
2017-05-19 15:30:00,16.81,16.82,16.79,16.79,661464.0,15.0432,15.0521,15.0253,15.0253,661464.0
2017-05-19 15:35:00,16.79,16.8,16.77,16.8,439701.0,15.0253,15.0342,15.0074,15.0342,439701.0
2017-05-19 15:40:00,16.8,16.8,16.76,16.78,333837.0,15.0342,15.0342,14.9984,15.0163,333837.0
2017-05-19 15:45:00,16.77,16.78,16.75,16.76,672075.0,15.0074,15.0163,14.9895,14.9984,672075.0
2017-05-19 15:50:00,16.76,16.79,16.76,16.76,1313520.0,14.9984,15.0253,14.9984,14.9984,1313520.0
2017-05-19 15:55:00,16.76,16.8,16.76,16.79,2414388.0,14.9984,15.0342,14.9984,15.0253,2414388.0
2017-05-22 09:30:00,16.88,16.96,16.83,16.92,325557.0,15.1058,15.1774,15.0611,15.1416,325557.0
2017-05-22 09:35:00,16.94,16.96,16.92,16.93,209202.0,15.1595,15.1774,15.1416,15.1506,209202.0
2017-05-22 09:40:00,16.93,16.94,16.86,16.86,629730.0,15.1506,15.1595,15.0879,15.0879,629730.0
2017-05-22 09:45:00,16.86,16.92,16.86,16.91,295434.0,15.0879,15.1416,15.0879,15.1327,295434.0
2017-05-22 09:50:00,16.91,16.91,16.88,16.89,142593.0,15.1327,15.1327,15.1058,15.1148,142593.0
2017-05-22 09:55:00,16.89,16.91,16.88,16.91,127374.0,15.1148,15.1327,15.1058,15.1327,127374.0
2017-05-22 10:00:00,16.91,16.92,16.89,16.9,171333.0,15.1327,15.1416,15.1148,15.1237,171333.0
2017-05-22 10:05:00,16.9,16.91,16.88,16.9,312483.0,15.1237,15.1327,15.1058,15.1237,312483.0
2017-05-22 10:10:00,16.9,16.91,16.86,16.88,383859.0,15.1237,15.1327,15.0879,15.1058,383859.0
2017-05-22 10:15:00,16.87,16.91,16.87,16.91,331101.0,15.0969,15.1327,15.0969,15.1327,331101.0
2017-05-22 10:20:00,16.91,16.92,16.83,16.85,460746.0,15.1327,15.1416,15.0611,15.079,460746.0
2017-05-22 10:25:00,16.85,16.88,16.85,16.88,204672.0,15.079,15.1058,15.079,15.1058,204672.0
2017-05-22 10:30:00,16.88,16.91,16.87,16.88,305652.0,15.1058,15.1327,15.0969,15.1058,305652.0
2017-05-22 10:35:00,16.88,16.92,16.88,16.92,226962.0,15.1058,15.1416,15.1058,15.1416,226962.0
2017-05-22 10:40:00,16.92,16.92,16.87,16.88,231405.0,15.1416,15.1416,15.0969,15.1058,231405.0
2017-05-22 10:45:00,16.88,16.88,16.84,16.84,233691.0,15.1058,15.1058,15.07,15.07,233691.0
2017-05-22 10:50:00,16.85,16.86,16.84,16.85,118473.0,15.079,15.0879,15.07,15.079,118473.0
2017-05-22 10:55:00,16.85,16.87,16.84,16.87,98151.0,15.079,15.0969,15.07,15.0969,98151.0
2017-05-22 11:00:00,16.87,16.88,16.85,16.87,92397.0,15.0969,15.1058,15.079,15.0969,92397.0
2017-05-22 11:05:00,16.87,16.9,16.87,16.9,110250.0,15.0969,15.1237,15.0969,15.1237,110250.0
2017-05-22 11:10:00,16.9,16.94,16.89,16.94,161619.0,15.1237,15.1595,15.1148,15.1595,161619.0
2017-05-22 11:15:00,16.94,16.98,16.93,16.98,225021.0,15.1595,15.1953,15.1506,15.1953,225021.0
2017-05-22 11:20:00,16.98,16.99,16.96,16.97,159291.0,15.1953,15.2043,15.1774,15.1864,159291.0
2017-05-22 11:25:00,16.97,16.99,16.96,16.99,245766.0,15.1864,15.2043,15.1774,15.2043,245766.0
2017-05-22 11:30:00,16.99,17.01,16.98,17.0,175413.0,15.2043,15.2222,15.1953,15.2132,175413.0
2017-05-22 11:35:00,17.0,17.02,16.98,17.01,223713.0,15.2132,15.2311,15.1953,15.2222,223713.0
2017-05-22 11:40:00,17.01,17.03,17.0,17.01,166464.0,15.2222,15.2401,15.2132,15.2222,166464.0
2017-05-22 11:45:00,17.01,17.02,17.0,17.0,203490.0,15.2222,15.2311,15.2132,15.2132,203490.0
2017-05-22 11:50:00,17.0,17.02,17.0,17.01,127287.0,15.2132,15.2311,15.2132,15.2222,127287.0
2017-05-22 11:55:00,17.01,17.03,17.0,17.03,122631.0,15.2222,15.2401,15.2132,15.2401,122631.0
2017-05-22 12:00:00,17.03,17.05,17.02,17.04,162558.0,15.2401,15.258,15.2311,15.249,162558.0
2017-05-22 12:05:00,17.04,17.04,17.02,17.03,163023.0,15.249,15.249,15.2311,15.2401,163023.0
2017-05-22 12:10:00,17.03,17.06,17.03,17.05,107343.0,15.2401,15.2669,15.2401,15.258,107343.0
2017-05-22 12:15:00,17.04,17.06,17.04,17.05,149835.0,15.249,15.2669,15.249,15.258,149835.0
2017-05-22 12:20:00,17.05,17.06,17.04,17.06,100986.0,15.258,15.2669,15.249,15.2669,100986.0
2017-05-22 12:25:00,17.05,17.07,17.04,17.06,147912.0,15.258,15.2759,15.249,15.2669,147912.0
2017-05-22 12:30:00,17.06,17.07,17.06,17.07,134436.0,15.2669,15.2759,15.2669,15.2759,134436.0
2017-05-22 12:35:00,17.07,17.07,17.06,17.06,132108.0,15.2759,15.2759,15.2669,15.2669,132108.0
2017-05-22 12:40:00,17.06,17.08,17.06,17.08,130548.0,15.2669,15.2848,15.2669,15.2848,130548.0
2017-05-22 12:45:00,17.08,17.08,17.07,17.07,95793.0,15.2848,15.2848,15.2759,15.2759,95793.0
2017-05-22 12:50:00,17.07,17.07,17.06,17.07,168174.0,15.2759,15.2759,15.2669,15.2759,168174.0
2017-05-22 12:55:00,17.07,17.08,17.07,17.08,142743.0,15.2759,15.2848,15.2759,15.2848,142743.0
2017-05-22 13:00:00,17.08,17.09,17.08,17.08,171279.0,15.2848,15.2937,15.2848,15.2848,171279.0
2017-05-22 13:05:00,17.08,17.09,17.07,17.08,161097.0,15.2848,15.2937,15.2759,15.2848,161097.0
2017-05-22 13:10:00,17.08,17.09,17.07,17.08,152964.0,15.2848,15.2937,15.2759,15.2848,152964.0
2017-05-22 13:15:00,17.07,17.08,17.06,17.07,113679.0,15.2759,15.2848,15.2669,15.2759,113679.0
2017-05-22 13:20:00,17.07,17.09,17.07,17.07,152277.0,15.2759,15.2937,15.2759,15.2759,152277.0
2017-05-22 13:25:00,17.07,17.08,17.07,17.08,77055.0,15.2759,15.2848,15.2759,15.2848,77055.0
2017-05-22 13:30:00,17.08,17.09,17.07,17.09,191349.0,15.2848,15.2937,15.2759,15.2937,191349.0
2017-05-22 13:35:00,17.09,17.09,17.08,17.09,141153.0,15.2937,15.2937,15.2848,15.2937,141153.0
2017-05-22 13:40:00,17.1,17.1,17.09,17.09,69018.0,15.3027,15.3027,15.2937,15.2937,69018.0
2017-05-22 13:45:00,17.09,17.09,17.07,17.09,135342.0,15.2937,15.2937,15.2759,15.2937,135342.0
2017-05-22 13:50:00,17.09,17.1,17.08,17.08,123189.0,15.2937,15.3027,15.2848,15.2848,123189.0
2017-05-22 13:55:00,17.08,17.09,17.08,17.09,85509.0,15.2848,15.2937,15.2848,15.2937,85509.0
2017-05-22 14:00:00,17.09,17.09,17.08,17.09,134835.0,15.2937,15.2937,15.2848,15.2937,134835.0
2017-05-22 14:05:00,17.09,17.1,17.08,17.09,123843.0,15.2937,15.3027,15.2848,15.2937,123843.0
2017-05-22 14:10:00,17.09,17.11,17.09,17.11,162561.0,15.2937,15.3116,15.2937,15.3116,162561.0
2017-05-22 14:15:00,17.11,17.11,17.08,17.08,144819.0,15.3116,15.3116,15.2848,15.2848,144819.0
2017-05-22 14:20:00,17.08,17.09,17.06,17.06,108024.0,15.2848,15.2937,15.2669,15.2669,108024.0
2017-05-22 14:25:00,17.06,17.09,17.06,17.08,156537.0,15.2669,15.2937,15.2669,15.2848,156537.0
2017-05-22 14:30:00,17.08,17.09,17.07,17.07,170187.0,15.2848,15.2937,15.2759,15.2759,170187.0
2017-05-22 14:35:00,17.07,17.09,17.07,17.09,231753.0,15.2759,15.2937,15.2759,15.2937,231753.0
2017-05-22 14:40:00,17.09,17.09,17.08,17.08,219885.0,15.2937,15.2937,15.2848,15.2848,219885.0
2017-05-22 14:45:00,17.09,17.09,17.08,17.08,159225.0,15.2937,15.2937,15.2848,15.2848,159225.0
2017-05-22 14:50:00,17.09,17.09,17.06,17.09,211920.0,15.2937,15.2937,15.2669,15.2937,211920.0
2017-05-22 14:55:00,17.09,17.09,17.07,17.09,151311.0,15.2937,15.2937,15.2759,15.2937,151311.0
2017-05-22 15:00:00,17.09,17.11,17.09,17.1,150126.0,15.2937,15.3116,15.2937,15.3027,150126.0
2017-05-22 15:05:00,17.1,17.12,17.1,17.12,208230.0,15.3027,15.3206,15.3027,15.3206,208230.0
2017-05-22 15:10:00,17.12,17.13,17.12,17.12,170472.0,15.3206,15.3295,15.3206,15.3206,170472.0
2017-05-22 15:15:00,17.12,17.12,17.11,17.11,130083.0,15.3206,15.3206,15.3116,15.3116,130083.0
2017-05-22 15:20:00,17.11,17.13,17.11,17.13,202977.0,15.3116,15.3295,15.3116,15.3295,202977.0
2017-05-22 15:25:00,17.12,17.13,17.12,17.13,139266.0,15.3206,15.3295,15.3206,15.3295,139266.0
2017-05-22 15:30:00,17.13,17.13,17.12,17.13,204969.0,15.3295,15.3295,15.3206,15.3295,204969.0
2017-05-22 15:35:00,17.13,17.13,17.12,17.13,267984.0,15.3295,15.3295,15.3206,15.3295,267984.0
2017-05-22 15:40:00,17.12,17.16,17.12,17.15,549075.0,15.3206,15.3564,15.3206,15.3474,549075.0
2017-05-22 15:45:00,17.15,17.15,17.14,17.15,396921.0,15.3474,15.3474,15.3385,15.3474,396921.0
2017-05-22 15:50:00,17.15,17.17,17.14,17.17,780510.0,15.3474,15.3653,15.3385,15.3653,780510.0
2017-05-22 15:55:00,17.17,17.17,17.14,17.15,1445733.0,15.3653,15.3653,15.3385,15.3474,1445733.0
2017-05-23 09:30:00,17.14,17.17,17.1,17.1,370080.0,15.3385,15.3653,15.3027,15.3027,370080.0
2017-05-23 09:35:00,17.1,17.13,17.07,17.09,183720.0,15.3027,15.3295,15.2759,15.2937,183720.0
2017-05-23 09:40:00,17.09,17.09,17.05,17.07,265287.0,15.2937,15.2937,15.258,15.2759,265287.0
2017-05-23 09:45:00,17.07,17.07,17.03,17.04,130722.0,15.2759,15.2759,15.2401,15.249,130722.0
2017-05-23 09:50:00,17.04,17.08,17.03,17.08,304497.0,15.249,15.2848,15.2401,15.2848,304497.0
2017-05-23 09:55:00,17.08,17.09,17.05,17.08,165438.0,15.2848,15.2937,15.258,15.2848,165438.0
2017-05-23 10:00:00,17.08,17.16,17.07,17.15,345237.0,15.2848,15.3564,15.2759,15.3474,345237.0
2017-05-23 10:05:00,17.15,17.18,17.15,17.18,444291.0,15.3474,15.3743,15.3474,15.3743,444291.0
2017-05-23 10:10:00,17.18,17.18,17.16,17.17,208794.0,15.3743,15.3743,15.3564,15.3653,208794.0
2017-05-23 10:15:00,17.17,17.21,17.16,17.2,224916.0,15.3653,15.4011,15.3564,15.3922,224916.0
2017-05-23 10:20:00,17.2,17.21,17.19,17.21,114336.0,15.3922,15.4011,15.3832,15.4011,114336.0
2017-05-23 10:25:00,17.21,17.23,17.21,17.22,237525.0,15.4011,15.419,15.4011,15.4101,237525.0
2017-05-23 10:30:00,17.22,17.24,17.21,17.24,203847.0,15.4101,15.428,15.4011,15.428,203847.0
2017-05-23 10:35:00,17.23,17.24,17.23,17.24,216288.0,15.419,15.428,15.419,15.428,216288.0
2017-05-23 10:40:00,17.24,17.24,17.19,17.2,403836.0,15.428,15.428,15.3832,15.3922,403836.0
2017-05-23 10:45:00,17.2,17.22,17.19,17.21,345225.0,15.3922,15.4101,15.3832,15.4011,345225.0
2017-05-23 10:50:00,17.21,17.24,17.2,17.24,183165.0,15.4011,15.428,15.3922,15.428,183165.0
2017-05-23 10:55:00,17.24,17.25,17.22,17.24,131205.0,15.428,15.4369,15.4101,15.428,131205.0
2017-05-23 11:00:00,17.25,17.25,17.24,17.25,93345.0,15.4369,15.4369,15.428,15.4369,93345.0
2017-05-23 11:05:00,17.25,17.27,17.24,17.27,146361.0,15.4369,15.4548,15.428,15.4548,146361.0
2017-05-23 11:10:00,17.27,17.29,17.27,17.29,183480.0,15.4548,15.4727,15.4548,15.4727,183480.0
2017-05-23 11:15:00,17.29,17.3,17.28,17.3,137535.0,15.4727,15.4817,15.4638,15.4817,137535.0
2017-05-23 11:20:00,17.3,17.33,17.3,17.33,154572.0,15.4817,15.5085,15.4817,15.5085,154572.0
2017-05-23 11:25:00,17.33,17.37,17.32,17.37,475434.0,15.5085,15.5443,15.4996,15.5443,475434.0
2017-05-23 11:30:00,17.37,17.38,17.33,17.33,279159.0,15.5443,15.5533,15.5085,15.5085,279159.0
2017-05-23 11:35:00,17.33,17.34,17.33,17.33,239136.0,15.5085,15.5175,15.5085,15.5085,239136.0
2017-05-23 11:40:00,17.33,17.34,17.32,17.33,197859.0,15.5085,15.5175,15.4996,15.5085,197859.0
2017-05-23 11:45:00,17.33,17.35,17.33,17.34,178764.0,15.5085,15.5264,15.5085,15.5175,178764.0
2017-05-23 11:50:00,17.34,17.34,17.32,17.32,473340.0,15.5175,15.5175,15.4996,15.4996,473340.0
2017-05-23 11:55:00,17.32,17.32,17.29,17.29,216099.0,15.4996,15.4996,15.4727,15.4727,216099.0
2017-05-23 12:00:00,17.29,17.3,17.28,17.29,139152.0,15.4727,15.4817,15.4638,15.4727,139152.0
2017-05-23 12:05:00,17.29,17.3,17.28,17.3,114135.0,15.4727,15.4817,15.4638,15.4817,114135.0
2017-05-23 12:10:00,17.3,17.32,17.29,17.32,178677.0,15.4817,15.4996,15.4727,15.4996,178677.0
2017-05-23 12:15:00,17.32,17.32,17.26,17.27,1494675.0,15.4996,15.4996,15.4459,15.4548,1494675.0
2017-05-23 12:20:00,17.27,17.27,17.26,17.26,135630.0,15.4548,15.4548,15.4459,15.4459,135630.0
2017-05-23 12:25:00,17.26,17.27,17.24,17.24,625686.0,15.4459,15.4548,15.428,15.428,625686.0
2017-05-23 12:30:00,17.24,17.27,17.24,17.27,76731.0,15.428,15.4548,15.428,15.4548,76731.0
2017-05-23 12:35:00,17.27,17.28,17.27,17.27,84252.0,15.4548,15.4638,15.4548,15.4548,84252.0
2017-05-23 12:40:00,17.27,17.29,17.27,17.28,150042.0,15.4548,15.4727,15.4548,15.4638,150042.0
2017-05-23 12:45:00,17.28,17.28,17.27,17.28,182883.0,15.4638,15.4638,15.4548,15.4638,182883.0
2017-05-23 12:50:00,17.28,17.28,17.25,17.25,105801.0,15.4638,15.4638,15.4369,15.4369,105801.0
2017-05-23 12:55:00,17.25,17.26,17.24,17.25,201807.0,15.4369,15.4459,15.428,15.4369,201807.0
2017-05-23 13:00:00,17.24,17.25,17.24,17.24,119385.0,15.428,15.4369,15.428,15.428,119385.0
2017-05-23 13:05:00,17.25,17.25,17.23,17.24,172080.0,15.4369,15.4369,15.419,15.428,172080.0
2017-05-23 13:10:00,17.25,17.28,17.24,17.27,104868.0,15.4369,15.4638,15.428,15.4548,104868.0
2017-05-23 13:15:00,17.28,17.28,17.24,17.25,109455.0,15.4638,15.4638,15.428,15.4369,109455.0
2017-05-23 13:20:00,17.24,17.27,17.24,17.26,90123.0,15.428,15.4548,15.428,15.4459,90123.0
2017-05-23 13:25:00,17.27,17.27,17.25,17.25,72429.0,15.4548,15.4548,15.4369,15.4369,72429.0
2017-05-23 13:30:00,17.25,17.26,17.24,17.26,124776.0,15.4369,15.4459,15.428,15.4459,124776.0
2017-05-23 13:35:00,17.26,17.26,17.25,17.25,89874.0,15.4459,15.4459,15.4369,15.4369,89874.0
2017-05-23 13:40:00,17.25,17.26,17.25,17.26,112560.0,15.4369,15.4459,15.4369,15.4459,112560.0
2017-05-23 13:45:00,17.25,17.26,17.25,17.25,143541.0,15.4369,15.4459,15.4369,15.4369,143541.0
2017-05-23 13:50:00,17.25,17.26,17.25,17.25,222063.0,15.4369,15.4459,15.4369,15.4369,222063.0
2017-05-23 13:55:00,17.25,17.25,17.23,17.24,120351.0,15.4369,15.4369,15.419,15.428,120351.0
2017-05-23 14:00:00,17.24,17.27,17.24,17.27,101835.0,15.428,15.4548,15.428,15.4548,101835.0
2017-05-23 14:05:00,17.27,17.28,17.26,17.27,106614.0,15.4548,15.4638,15.4459,15.4548,106614.0
2017-05-23 14:10:00,17.27,17.27,17.26,17.26,144624.0,15.4548,15.4548,15.4459,15.4459,144624.0
2017-05-23 14:15:00,17.26,17.27,17.25,17.26,167598.0,15.4459,15.4548,15.4369,15.4459,167598.0
2017-05-23 14:20:00,17.26,17.27,17.25,17.27,90954.0,15.4459,15.4548,15.4369,15.4548,90954.0
2017-05-23 14:25:00,17.27,17.27,17.26,17.26,226338.0,15.4548,15.4548,15.4459,15.4459,226338.0
2017-05-23 14:30:00,17.26,17.27,17.26,17.26,186534.0,15.4459,15.4548,15.4459,15.4459,186534.0
2017-05-23 14:35:00,17.26,17.27,17.26,17.27,80886.0,15.4459,15.4548,15.4459,15.4548,80886.0
2017-05-23 14:40:00,17.27,17.27,17.26,17.27,150951.0,15.4548,15.4548,15.4459,15.4548,150951.0
2017-05-23 14:45:00,17.27,17.28,17.27,17.27,255762.0,15.4548,15.4638,15.4548,15.4548,255762.0
2017-05-23 14:50:00,17.27,17.28,17.26,17.27,297951.0,15.4548,15.4638,15.4459,15.4548,297951.0
2017-05-23 14:55:00,17.27,17.28,17.26,17.27,198012.0,15.4548,15.4638,15.4459,15.4548,198012.0
2017-05-23 15:00:00,17.27,17.27,17.26,17.27,182370.0,15.4548,15.4548,15.4459,15.4548,182370.0
2017-05-23 15:05:00,17.27,17.27,17.26,17.26,147081.0,15.4548,15.4548,15.4459,15.4459,147081.0
2017-05-23 15:10:00,17.26,17.27,17.26,17.27,125841.0,15.4459,15.4548,15.4459,15.4548,125841.0
2017-05-23 15:15:00,17.27,17.27,17.26,17.26,138495.0,15.4548,15.4548,15.4459,15.4459,138495.0
2017-05-23 15:20:00,17.26,17.27,17.25,17.26,541938.0,15.4459,15.4548,15.4369,15.4459,541938.0
2017-05-23 15:25:00,17.26,17.27,17.25,17.26,269367.0,15.4459,15.4548,15.4369,15.4459,269367.0
2017-05-23 15:30:00,17.26,17.26,17.23,17.24,309474.0,15.4459,15.4459,15.419,15.428,309474.0
2017-05-23 15:35:00,17.24,17.25,17.24,17.25,506373.0,15.428,15.4369,15.428,15.4369,506373.0
2017-05-23 15:40:00,17.24,17.25,17.23,17.24,322233.0,15.428,15.4369,15.419,15.428,322233.0
2017-05-23 15:45:00,17.23,17.24,17.22,17.23,592611.0,15.419,15.428,15.4101,15.419,592611.0
2017-05-23 15:50:00,17.23,17.25,17.22,17.25,723342.0,15.419,15.4369,15.4101,15.4369,723342.0
2017-05-23 15:55:00,17.24,17.27,17.24,17.27,1217241.0,15.428,15.4548,15.428,15.4548,1217241.0
2017-05-24 09:30:00,17.28,17.36,17.28,17.35,434502.0,15.4638,15.5354,15.4638,15.5264,434502.0
2017-05-24 09:35:00,17.35,17.35,17.31,17.33,107796.0,15.5264,15.5264,15.4906,15.5085,107796.0
2017-05-24 09:40:00,17.33,17.35,17.29,17.34,259323.0,15.5085,15.5264,15.4727,15.5175,259323.0
2017-05-24 09:45:00,17.34,17.37,17.33,17.37,160305.0,15.5175,15.5443,15.5085,15.5443,160305.0
2017-05-24 09:50:00,17.36,17.39,17.35,17.38,182613.0,15.5354,15.5622,15.5264,15.5533,182613.0
2017-05-24 09:55:00,17.37,17.4,17.36,17.39,629745.0,15.5443,15.5712,15.5354,15.5622,629745.0
2017-05-24 10:00:00,17.39,17.4,17.33,17.33,191325.0,15.5622,15.5712,15.5085,15.5085,191325.0
2017-05-24 10:05:00,17.33,17.41,17.33,17.4,148254.0,15.5085,15.5801,15.5085,15.5712,148254.0
2017-05-24 10:10:00,17.4,17.43,17.39,17.43,171330.0,15.5712,15.598,15.5622,15.598,171330.0
2017-05-24 10:15:00,17.43,17.44,17.41,17.44,197691.0,15.598,15.607,15.5801,15.607,197691.0
2017-05-24 10:20:00,17.44,17.45,17.41,17.45,191424.0,15.607,15.6159,15.5801,15.6159,191424.0
2017-05-24 10:25:00,17.45,17.45,17.43,17.43,116724.0,15.6159,15.6159,15.598,15.598,116724.0
2017-05-24 10:30:00,17.43,17.44,17.42,17.43,326748.0,15.598,15.607,15.5891,15.598,326748.0
2017-05-24 10:35:00,17.43,17.46,17.42,17.46,165342.0,15.598,15.6249,15.5891,15.6249,165342.0
2017-05-24 10:40:00,17.46,17.49,17.46,17.48,261882.0,15.6249,15.6517,15.6249,15.6428,261882.0
2017-05-24 10:45:00,17.48,17.5,17.48,17.49,148842.0,15.6428,15.6607,15.6428,15.6517,148842.0
2017-05-24 10:50:00,17.48,17.5,17.48,17.49,153888.0,15.6428,15.6607,15.6428,15.6517,153888.0
2017-05-24 10:55:00,17.49,17.5,17.47,17.47,141453.0,15.6517,15.6607,15.6338,15.6338,141453.0
2017-05-24 11:00:00,17.47,17.47,17.46,17.46,613239.0,15.6338,15.6338,15.6249,15.6249,613239.0
2017-05-24 11:05:00,17.46,17.46,17.43,17.43,353397.0,15.6249,15.6249,15.598,15.598,353397.0
2017-05-24 11:10:00,17.43,17.45,17.43,17.45,132408.0,15.598,15.6159,15.598,15.6159,132408.0
2017-05-24 11:15:00,17.45,17.48,17.45,17.47,170217.0,15.6159,15.6428,15.6159,15.6338,170217.0
2017-05-24 11:20:00,17.47,17.47,17.46,17.46,85425.0,15.6338,15.6338,15.6249,15.6249,85425.0
2017-05-24 11:25:00,17.46,17.47,17.45,17.45,80481.0,15.6249,15.6338,15.6159,15.6159,80481.0
2017-05-24 11:30:00,17.45,17.47,17.43,17.43,806085.0,15.6159,15.6338,15.598,15.598,806085.0
2017-05-24 11:35:00,17.43,17.46,17.43,17.46,206676.0,15.598,15.6249,15.598,15.6249,206676.0
2017-05-24 11:40:00,17.46,17.48,17.45,17.47,162030.0,15.6249,15.6428,15.6159,15.6338,162030.0
2017-05-24 11:45:00,17.47,17.49,17.47,17.48,141354.0,15.6338,15.6517,15.6338,15.6428,141354.0
2017-05-24 11:50:00,17.47,17.49,17.46,17.48,766584.0,15.6338,15.6517,15.6249,15.6428,766584.0
2017-05-24 11:55:00,17.48,17.48,17.46,17.47,146079.0,15.6428,15.6428,15.6249,15.6338,146079.0
2017-05-24 12:00:00,17.47,17.5,17.47,17.49,345924.0,15.6338,15.6607,15.6338,15.6517,345924.0
2017-05-24 12:05:00,17.49,17.5,17.48,17.48,116322.0,15.6517,15.6607,15.6428,15.6428,116322.0
2017-05-24 12:10:00,17.48,17.5,17.48,17.49,130095.0,15.6428,15.6607,15.6428,15.6517,130095.0
2017-05-24 12:15:00,17.49,17.5,17.47,17.47,276597.0,15.6517,15.6607,15.6338,15.6338,276597.0
2017-05-24 12:20:00,17.47,17.48,17.45,17.46,505203.0,15.6338,15.6428,15.6159,15.6249,505203.0
2017-05-24 12:25:00,17.46,17.47,17.44,17.44,286800.0,15.6249,15.6338,15.607,15.607,286800.0
2017-05-24 12:30:00,17.44,17.45,17.43,17.43,330543.0,15.607,15.6159,15.598,15.598,330543.0
2017-05-24 12:35:00,17.43,17.43,17.41,17.42,113304.0,15.598,15.598,15.5801,15.5891,113304.0
2017-05-24 12:40:00,17.42,17.43,17.42,17.42,214353.0,15.5891,15.598,15.5891,15.5891,214353.0
2017-05-24 12:45:00,17.42,17.42,17.41,17.42,82500.0,15.5891,15.5891,15.5801,15.5891,82500.0
2017-05-24 12:50:00,17.42,17.42,17.41,17.42,55695.0,15.5891,15.5891,15.5801,15.5891,55695.0
2017-05-24 12:55:00,17.42,17.42,17.4,17.41,136851.0,15.5891,15.5891,15.5712,15.5801,136851.0
2017-05-24 13:00:00,17.41,17.42,17.38,17.39,86871.0,15.5801,15.5891,15.5533,15.5622,86871.0
2017-05-24 13:05:00,17.39,17.39,17.38,17.39,247437.0,15.5622,15.5622,15.5533,15.5622,247437.0
2017-05-24 13:10:00,17.39,17.41,17.39,17.41,136998.0,15.5622,15.5801,15.5622,15.5801,136998.0
2017-05-24 13:15:00,17.41,17.42,17.41,17.42,157890.0,15.5801,15.5891,15.5801,15.5891,157890.0
2017-05-24 13:20:00,17.42,17.42,17.4,17.41,122193.0,15.5891,15.5891,15.5712,15.5801,122193.0
2017-05-24 13:25:00,17.4,17.41,17.4,17.4,83862.0,15.5712,15.5801,15.5712,15.5712,83862.0
2017-05-24 13:30:00,17.4,17.43,17.4,17.43,83832.0,15.5712,15.598,15.5712,15.598,83832.0
2017-05-24 13:35:00,17.43,17.43,17.41,17.43,96726.0,15.598,15.598,15.5801,15.598,96726.0
2017-05-24 13:40:00,17.43,17.43,17.41,17.43,239190.0,15.598,15.598,15.5801,15.598,239190.0
2017-05-24 13:45:00,17.43,17.44,17.43,17.43,131007.0,15.598,15.607,15.598,15.598,131007.0
2017-05-24 13:50:00,17.43,17.44,17.43,17.43,62361.0,15.598,15.607,15.598,15.598,62361.0
2017-05-24 13:55:00,17.43,17.43,17.41,17.42,59676.0,15.598,15.598,15.5801,15.5891,59676.0
2017-05-24 14:00:00,17.41,17.44,17.4,17.41,159843.0,15.5801,15.607,15.5712,15.5801,159843.0
2017-05-24 14:05:00,17.42,17.45,17.41,17.44,736863.0,15.5891,15.6159,15.5801,15.607,736863.0
2017-05-24 14:10:00,17.44,17.45,17.42,17.42,150066.0,15.607,15.6159,15.5891,15.5891,150066.0
2017-05-24 14:15:00,17.43,17.43,17.42,17.43,145047.0,15.598,15.598,15.5891,15.598,145047.0
2017-05-24 14:20:00,17.42,17.44,17.42,17.43,144732.0,15.5891,15.607,15.5891,15.598,144732.0
2017-05-24 14:25:00,17.43,17.45,17.42,17.45,183171.0,15.598,15.6159,15.5891,15.6159,183171.0
2017-05-24 14:30:00,17.45,17.45,17.44,17.44,125283.0,15.6159,15.6159,15.607,15.607,125283.0
2017-05-24 14:35:00,17.44,17.45,17.43,17.44,63939.0,15.607,15.6159,15.598,15.607,63939.0
2017-05-24 14:40:00,17.44,17.45,17.41,17.42,229152.0,15.607,15.6159,15.5801,15.5891,229152.0
2017-05-24 14:45:00,17.42,17.44,17.42,17.43,73374.0,15.5891,15.607,15.5891,15.598,73374.0
2017-05-24 14:50:00,17.43,17.44,17.43,17.43,223587.0,15.598,15.607,15.598,15.598,223587.0
2017-05-24 14:55:00,17.44,17.44,17.43,17.43,120186.0,15.607,15.607,15.598,15.598,120186.0
2017-05-24 15:00:00,17.44,17.44,17.43,17.44,66474.0,15.607,15.607,15.598,15.607,66474.0
2017-05-24 15:05:00,17.44,17.44,17.43,17.43,206589.0,15.607,15.607,15.598,15.598,206589.0
2017-05-24 15:10:00,17.43,17.43,17.42,17.43,138513.0,15.598,15.598,15.5891,15.598,138513.0
2017-05-24 15:15:00,17.43,17.44,17.42,17.43,215478.0,15.598,15.607,15.5891,15.598,215478.0
2017-05-24 15:20:00,17.43,17.44,17.42,17.44,165333.0,15.598,15.607,15.5891,15.607,165333.0
2017-05-24 15:25:00,17.43,17.45,17.43,17.45,177663.0,15.598,15.6159,15.598,15.6159,177663.0
2017-05-24 15:30:00,17.45,17.46,17.44,17.45,132456.0,15.6159,15.6249,15.607,15.6159,132456.0
2017-05-24 15:35:00,17.45,17.45,17.43,17.43,308535.0,15.6159,15.6159,15.598,15.598,308535.0
2017-05-24 15:40:00,17.43,17.45,17.43,17.44,223536.0,15.598,15.6159,15.598,15.607,223536.0
2017-05-24 15:45:00,17.44,17.45,17.42,17.43,183684.0,15.607,15.6159,15.5891,15.598,183684.0
2017-05-24 15:50:00,17.43,17.45,17.42,17.43,290508.0,15.598,15.6159,15.5891,15.598,290508.0
2017-05-24 15:55:00,17.43,17.46,17.43,17.44,1084638.0,15.598,15.6249,15.598,15.607,1084638.0
2017-05-25 09:30:00,17.23,17.5,17.23,17.45,277926.0,15.419,15.6607,15.419,15.6159,277926.0
2017-05-25 09:35:00,17.46,17.46,17.43,17.45,146280.0,15.6249,15.6249,15.598,15.6159,146280.0
2017-05-25 09:40:00,17.45,17.47,17.45,17.47,164253.0,15.6159,15.6338,15.6159,15.6338,164253.0
2017-05-25 09:45:00,17.47,17.54,17.46,17.53,144576.0,15.6338,15.6965,15.6249,15.6875,144576.0
2017-05-25 09:50:00,17.52,17.53,17.5,17.51,142236.0,15.6786,15.6875,15.6607,15.6696,142236.0
2017-05-25 09:55:00,17.51,17.54,17.51,17.53,151971.0,15.6696,15.6965,15.6696,15.6875,151971.0
2017-05-25 10:00:00,17.53,17.55,17.53,17.54,166425.0,15.6875,15.7054,15.6875,15.6965,166425.0
2017-05-25 10:05:00,17.54,17.57,17.54,17.57,202788.0,15.6965,15.7233,15.6965,15.7233,202788.0
2017-05-25 10:10:00,17.57,17.61,17.57,17.61,244392.0,15.7233,15.7591,15.7233,15.7591,244392.0
2017-05-25 10:15:00,17.61,17.61,17.59,17.61,131403.0,15.7591,15.7591,15.7412,15.7591,131403.0
2017-05-25 10:20:00,17.61,17.62,17.6,17.6,180441.0,15.7591,15.768,15.7501,15.7501,180441.0
2017-05-25 10:25:00,17.6,17.6,17.57,17.58,1675770.0,15.7501,15.7501,15.7233,15.7322,1675770.0
2017-05-25 10:30:00,17.59,17.63,17.58,17.63,204855.0,15.7412,15.777,15.7322,15.777,204855.0
2017-05-25 10:35:00,17.63,17.64,17.62,17.63,233715.0,15.777,15.7859,15.768,15.777,233715.0
2017-05-25 10:40:00,17.63,17.63,17.62,17.62,110496.0,15.777,15.777,15.768,15.768,110496.0
2017-05-25 10:45:00,17.62,17.67,17.62,17.67,204750.0,15.768,15.8128,15.768,15.8128,204750.0
2017-05-25 10:50:00,17.67,17.68,17.66,17.67,305817.0,15.8128,15.8217,15.8038,15.8128,305817.0
2017-05-25 10:55:00,17.67,17.68,17.67,17.68,113502.0,15.8128,15.8217,15.8128,15.8217,113502.0
2017-05-25 11:00:00,17.67,17.7,17.67,17.69,203502.0,15.8128,15.8396,15.8128,15.8307,203502.0
2017-05-25 11:05:00,17.69,17.73,17.69,17.73,211833.0,15.8307,15.8665,15.8307,15.8665,211833.0
2017-05-25 11:10:00,17.73,17.73,17.7,17.7,236010.0,15.8665,15.8665,15.8396,15.8396,236010.0
2017-05-25 11:15:00,17.7,17.71,17.68,17.68,157932.0,15.8396,15.8486,15.8217,15.8217,157932.0
2017-05-25 11:20:00,17.69,17.71,17.68,17.7,155631.0,15.8307,15.8486,15.8217,15.8396,155631.0
2017-05-25 11:25:00,17.7,17.71,17.69,17.71,91317.0,15.8396,15.8486,15.8307,15.8486,91317.0
2017-05-25 11:30:00,17.71,17.71,17.7,17.7,211302.0,15.8486,15.8486,15.8396,15.8396,211302.0
2017-05-25 11:35:00,17.7,17.71,17.68,17.68,404760.0,15.8396,15.8486,15.8217,15.8217,404760.0
2017-05-25 11:40:00,17.68,17.69,17.67,17.68,388278.0,15.8217,15.8307,15.8128,15.8217,388278.0
2017-05-25 11:45:00,17.68,17.68,17.65,17.66,129987.0,15.8217,15.8217,15.7949,15.8038,129987.0
2017-05-25 11:50:00,17.65,17.67,17.65,17.67,171828.0,15.7949,15.8128,15.7949,15.8128,171828.0
2017-05-25 11:55:00,17.67,17.67,17.66,17.66,111318.0,15.8128,15.8128,15.8038,15.8038,111318.0
2017-05-25 12:00:00,17.66,17.67,17.66,17.66,96000.0,15.8038,15.8128,15.8038,15.8038,96000.0
2017-05-25 12:05:00,17.66,17.67,17.66,17.67,165654.0,15.8038,15.8128,15.8038,15.8128,165654.0
2017-05-25 12:10:00,17.67,17.67,17.65,17.67,128457.0,15.8128,15.8128,15.7949,15.8128,128457.0
2017-05-25 12:15:00,17.67,17.67,17.65,17.66,205113.0,15.8128,15.8128,15.7949,15.8038,205113.0
2017-05-25 12:20:00,17.66,17.69,17.66,17.68,127260.0,15.8038,15.8307,15.8038,15.8217,127260.0
2017-05-25 12:25:00,17.68,17.69,17.68,17.68,99411.0,15.8217,15.8307,15.8217,15.8217,99411.0
2017-05-25 12:30:00,17.68,17.69,17.68,17.69,64971.0,15.8217,15.8307,15.8217,15.8307,64971.0
2017-05-25 12:35:00,17.69,17.71,17.69,17.71,105756.0,15.8307,15.8486,15.8307,15.8486,105756.0
2017-05-25 12:40:00,17.71,17.72,17.7,17.7,135012.0,15.8486,15.8575,15.8396,15.8396,135012.0
2017-05-25 12:45:00,17.7,17.71,17.7,17.7,86958.0,15.8396,15.8486,15.8396,15.8396,86958.0
2017-05-25 12:50:00,17.7,17.71,17.7,17.71,141786.0,15.8396,15.8486,15.8396,15.8486,141786.0
2017-05-25 12:55:00,17.7,17.71,17.7,17.71,85995.0,15.8396,15.8486,15.8396,15.8486,85995.0
2017-05-25 13:00:00,17.71,17.72,17.71,17.71,108213.0,15.8486,15.8575,15.8486,15.8486,108213.0
2017-05-25 13:05:00,17.71,17.72,17.71,17.72,144384.0,15.8486,15.8575,15.8486,15.8575,144384.0
2017-05-25 13:10:00,17.72,17.73,17.71,17.73,90837.0,15.8575,15.8665,15.8486,15.8665,90837.0
2017-05-25 13:15:00,17.73,17.73,17.71,17.72,118755.0,15.8665,15.8665,15.8486,15.8575,118755.0
2017-05-25 13:20:00,17.72,17.74,17.72,17.74,91368.0,15.8575,15.8754,15.8575,15.8754,91368.0
2017-05-25 13:25:00,17.74,17.74,17.73,17.73,92166.0,15.8754,15.8754,15.8665,15.8665,92166.0
2017-05-25 13:30:00,17.73,17.73,17.71,17.72,87771.0,15.8665,15.8665,15.8486,15.8575,87771.0
2017-05-25 13:35:00,17.71,17.73,17.71,17.71,60666.0,15.8486,15.8665,15.8486,15.8486,60666.0
2017-05-25 13:40:00,17.72,17.74,17.71,17.73,344268.0,15.8575,15.8754,15.8486,15.8665,344268.0
2017-05-25 13:45:00,17.73,17.73,17.72,17.73,93402.0,15.8665,15.8665,15.8575,15.8665,93402.0
2017-05-25 13:50:00,17.73,17.74,17.73,17.74,79080.0,15.8665,15.8754,15.8665,15.8754,79080.0
2017-05-25 13:55:00,17.73,17.74,17.73,17.74,86715.0,15.8665,15.8754,15.8665,15.8754,86715.0
2017-05-25 14:00:00,17.74,17.75,17.74,17.74,89784.0,15.8754,15.8844,15.8754,15.8754,89784.0
2017-05-25 14:05:00,17.74,17.76,17.74,17.74,130125.0,15.8754,15.8933,15.8754,15.8754,130125.0
2017-05-25 14:10:00,17.74,17.75,17.73,17.74,116217.0,15.8754,15.8844,15.8665,15.8754,116217.0
2017-05-25 14:15:00,17.74,17.75,17.74,17.75,73341.0,15.8754,15.8844,15.8754,15.8844,73341.0
2017-05-25 14:20:00,17.75,17.77,17.75,17.77,91572.0,15.8844,15.9023,15.8844,15.9023,91572.0
2017-05-25 14:25:00,17.77,17.8,17.77,17.78,140415.0,15.9023,15.9291,15.9023,15.9112,140415.0
2017-05-25 14:30:00,17.78,17.82,17.78,17.81,255483.0,15.9112,15.947,15.9112,15.9381,255483.0
2017-05-25 14:35:00,17.82,17.86,17.81,17.86,277809.0,15.947,15.9828,15.9381,15.9828,277809.0
2017-05-25 14:40:00,17.86,17.88,17.85,17.88,275715.0,15.9828,16.0007,15.9739,16.0007,275715.0
2017-05-25 14:45:00,17.88,17.91,17.88,17.9,487863.0,16.0007,16.0276,16.0007,16.0186,487863.0
2017-05-25 14:50:00,17.9,17.93,17.89,17.93,508842.0,16.0186,16.0455,16.0097,16.0455,508842.0
2017-05-25 14:55:00,17.93,17.97,17.91,17.91,416817.0,16.0455,16.0813,16.0276,16.0276,416817.0
2017-05-25 15:00:00,17.91,17.93,17.91,17.91,299592.0,16.0276,16.0455,16.0276,16.0276,299592.0
2017-05-25 15:05:00,17.91,17.93,17.91,17.93,224457.0,16.0276,16.0455,16.0276,16.0455,224457.0
2017-05-25 15:10:00,17.93,17.96,17.91,17.95,377289.0,16.0455,16.0723,16.0276,16.0634,377289.0
2017-05-25 15:15:00,17.95,17.95,17.93,17.93,186027.0,16.0634,16.0634,16.0455,16.0455,186027.0
2017-05-25 15:20:00,17.93,17.94,17.92,17.93,301026.0,16.0455,16.0544,16.0365,16.0455,301026.0
2017-05-25 15:25:00,17.94,17.95,17.93,17.95,262542.0,16.0544,16.0634,16.0455,16.0634,262542.0
2017-05-25 15:30:00,17.95,17.96,17.94,17.95,346494.0,16.0634,16.0723,16.0544,16.0634,346494.0
2017-05-25 15:35:00,17.95,17.96,17.94,17.95,512715.0,16.0634,16.0723,16.0544,16.0634,512715.0
2017-05-25 15:40:00,17.95,17.98,17.95,17.98,591762.0,16.0634,16.0902,16.0634,16.0902,591762.0
2017-05-25 15:45:00,17.98,18.02,17.98,17.99,647475.0,16.0902,16.126,16.0902,16.0992,647475.0
2017-05-25 15:50:00,17.99,17.99,17.91,17.93,633048.0,16.0992,16.0992,16.0276,16.0455,633048.0
2017-05-25 15:55:00,17.93,17.95,17.92,17.93,1030755.0,16.0455,16.0634,16.0365,16.0455,1030755.0
2017-05-26 09:30:00,17.88,17.93,17.82,17.88,330654.0,16.06,16.1049,16.0061,16.06,330654.0
2017-05-26 09:35:00,17.89,17.92,17.85,17.91,181548.0,16.069,16.096,16.0331,16.087,181548.0
2017-05-26 09:40:00,17.92,17.95,17.9,17.94,222186.0,16.096,16.1229,16.078,16.1139,222186.0
2017-05-26 09:45:00,17.93,17.98,17.92,17.93,231465.0,16.1049,16.1498,16.096,16.1049,231465.0
2017-05-26 09:50:00,17.93,17.95,17.93,17.94,188592.0,16.1049,16.1229,16.1049,16.1139,188592.0
2017-05-26 09:55:00,17.94,17.98,17.93,17.97,196023.0,16.1139,16.1498,16.1049,16.1409,196023.0
2017-05-26 10:00:00,17.97,18.01,17.97,18.01,370035.0,16.1409,16.1768,16.1409,16.1768,370035.0
2017-05-26 10:05:00,18.01,18.02,17.99,18.01,353931.0,16.1768,16.1858,16.1588,16.1768,353931.0
2017-05-26 10:10:00,18.01,18.05,18.01,18.05,517539.0,16.1768,16.2127,16.1768,16.2127,517539.0
2017-05-26 10:15:00,18.04,18.08,18.0,18.06,1092435.0,16.2037,16.2397,16.1678,16.2217,1092435.0
2017-05-26 10:20:00,18.06,18.06,18.01,18.03,221067.0,16.2217,16.2217,16.1768,16.1948,221067.0
2017-05-26 10:25:00,18.03,18.05,18.03,18.04,310260.0,16.1948,16.2127,16.1948,16.2037,310260.0
2017-05-26 10:30:00,18.04,18.05,18.03,18.03,207369.0,16.2037,16.2127,16.1948,16.1948,207369.0
2017-05-26 10:35:00,18.03,18.04,18.03,18.04,1454442.0,16.1948,16.2037,16.1948,16.2037,1454442.0
2017-05-26 10:40:00,18.04,18.06,18.03,18.06,1388229.0,16.2037,16.2217,16.1948,16.2217,1388229.0
2017-05-26 10:45:00,18.07,18.07,18.05,18.06,288540.0,16.2307,16.2307,16.2127,16.2217,288540.0
2017-05-26 10:50:00,18.06,18.06,18.04,18.05,1346067.0,16.2217,16.2217,16.2037,16.2127,1346067.0
2017-05-26 10:55:00,18.05,18.06,18.02,18.04,409809.0,16.2127,16.2217,16.1858,16.2037,409809.0
2017-05-26 11:00:00,18.04,18.05,18.01,18.02,524733.0,16.2037,16.2127,16.1768,16.1858,524733.0
2017-05-26 11:05:00,18.02,18.04,18.02,18.04,194955.0,16.1858,16.2037,16.1858,16.2037,194955.0
2017-05-26 11:10:00,18.04,18.05,18.03,18.03,310458.0,16.2037,16.2127,16.1948,16.1948,310458.0
2017-05-26 11:15:00,18.03,18.05,18.03,18.03,345171.0,16.1948,16.2127,16.1948,16.1948,345171.0
2017-05-26 11:20:00,18.03,18.04,18.02,18.02,757458.0,16.1948,16.2037,16.1858,16.1858,757458.0
2017-05-26 11:25:00,18.03,18.03,17.97,17.97,357705.0,16.1948,16.1948,16.1409,16.1409,357705.0
2017-05-26 11:30:00,17.97,17.97,17.96,17.97,979008.0,16.1409,16.1409,16.1319,16.1409,979008.0
2017-05-26 11:35:00,17.97,17.98,17.93,17.93,222900.0,16.1409,16.1498,16.1049,16.1049,222900.0
2017-05-26 11:40:00,17.93,17.95,17.92,17.93,337473.0,16.1049,16.1229,16.096,16.1049,337473.0
2017-05-26 11:45:00,17.93,17.95,17.93,17.95,359856.0,16.1049,16.1229,16.1049,16.1229,359856.0
2017-05-26 11:50:00,17.95,17.97,17.95,17.97,205419.0,16.1229,16.1409,16.1229,16.1409,205419.0
2017-05-26 11:55:00,17.97,17.98,17.97,17.98,82644.0,16.1409,16.1498,16.1409,16.1498,82644.0
2017-05-26 12:00:00,17.98,18.02,17.98,18.01,2557215.0,16.1498,16.1858,16.1498,16.1768,2557215.0
2017-05-26 12:05:00,18.01,18.02,17.99,18.01,271152.0,16.1768,16.1858,16.1588,16.1768,271152.0
2017-05-26 12:10:00,18.01,18.01,17.97,17.99,530637.0,16.1768,16.1768,16.1409,16.1588,530637.0
2017-05-26 12:15:00,17.99,18.01,17.99,18.0,93108.0,16.1588,16.1768,16.1588,16.1678,93108.0
2017-05-26 12:20:00,18.0,18.0,17.98,17.98,439209.0,16.1678,16.1678,16.1498,16.1498,439209.0
2017-05-26 12:25:00,17.98,17.99,17.97,17.99,125184.0,16.1498,16.1588,16.1409,16.1588,125184.0
2017-05-26 12:30:00,17.99,18.01,17.98,17.99,457512.0,16.1588,16.1768,16.1498,16.1588,457512.0
2017-05-26 12:35:00,18.0,18.01,17.99,18.01,607860.0,16.1678,16.1768,16.1588,16.1768,607860.0
2017-05-26 12:40:00,18.01,18.01,18.01,18.01,82140.0,16.1768,16.1768,16.1768,16.1768,82140.0
2017-05-26 12:45:00,18.01,18.04,18.01,18.04,492243.0,16.1768,16.2037,16.1768,16.2037,492243.0
2017-05-26 12:50:00,18.04,18.04,18.0,18.03,114054.0,16.2037,16.2037,16.1678,16.1948,114054.0
2017-05-26 12:55:00,18.03,18.05,18.02,18.04,138816.0,16.1948,16.2127,16.1858,16.2037,138816.0
2017-05-26 13:00:00,18.04,18.04,18.02,18.03,627135.0,16.2037,16.2037,16.1858,16.1948,627135.0
2017-05-26 13:05:00,18.03,18.04,18.0,18.01,190569.0,16.1948,16.2037,16.1678,16.1768,190569.0
2017-05-26 13:10:00,18.01,18.01,17.99,17.99,149889.0,16.1768,16.1768,16.1588,16.1588,149889.0
2017-05-26 13:15:00,17.99,18.0,17.99,18.0,141906.0,16.1588,16.1678,16.1588,16.1678,141906.0
2017-05-26 13:20:00,18.0,18.0,17.98,17.99,129204.0,16.1678,16.1678,16.1498,16.1588,129204.0
2017-05-26 13:25:00,17.99,18.0,17.99,18.0,149442.0,16.1588,16.1678,16.1588,16.1678,149442.0
2017-05-26 13:30:00,18.0,18.0,17.99,18.0,123231.0,16.1678,16.1678,16.1588,16.1678,123231.0
2017-05-26 13:35:00,18.0,18.01,18.0,18.01,161721.0,16.1678,16.1768,16.1678,16.1768,161721.0
2017-05-26 13:40:00,18.01,18.01,18.0,18.01,144885.0,16.1768,16.1768,16.1678,16.1768,144885.0
2017-05-26 13:45:00,18.01,18.03,18.01,18.03,605514.0,16.1768,16.1948,16.1768,16.1948,605514.0
2017-05-26 13:50:00,18.03,18.04,18.02,18.04,83133.0,16.1948,16.2037,16.1858,16.2037,83133.0
2017-05-26 13:55:00,18.04,18.04,18.04,18.04,85344.0,16.2037,16.2037,16.2037,16.2037,85344.0
2017-05-26 14:00:00,18.04,18.04,18.01,18.01,173820.0,16.2037,16.2037,16.1768,16.1768,173820.0
2017-05-26 14:05:00,18.01,18.02,18.0,18.01,99606.0,16.1768,16.1858,16.1678,16.1768,99606.0
2017-05-26 14:10:00,18.01,18.01,18.0,18.01,101211.0,16.1768,16.1768,16.1678,16.1768,101211.0
2017-05-26 14:15:00,18.01,18.01,17.96,17.96,226740.0,16.1768,16.1768,16.1319,16.1319,226740.0
2017-05-26 14:20:00,17.96,17.99,17.96,17.99,335718.0,16.1319,16.1588,16.1319,16.1588,335718.0
2017-05-26 14:25:00,17.99,17.99,17.97,17.98,781041.0,16.1588,16.1588,16.1409,16.1498,781041.0
2017-05-26 14:30:00,17.98,18.0,17.98,17.98,138891.0,16.1498,16.1678,16.1498,16.1498,138891.0
2017-05-26 14:35:00,17.98,18.0,17.98,17.98,123696.0,16.1498,16.1678,16.1498,16.1498,123696.0
2017-05-26 14:40:00,17.98,17.98,17.97,17.98,76368.0,16.1498,16.1498,16.1409,16.1498,76368.0
2017-05-26 14:45:00,17.98,17.98,17.97,17.98,42924.0,16.1498,16.1498,16.1409,16.1498,42924.0
2017-05-26 14:50:00,17.98,18.0,17.98,18.0,283833.0,16.1498,16.1678,16.1498,16.1678,283833.0
2017-05-26 14:55:00,18.0,18.0,17.98,17.98,443061.0,16.1678,16.1678,16.1498,16.1498,443061.0
2017-05-26 15:00:00,17.99,18.0,17.98,17.99,159891.0,16.1588,16.1678,16.1498,16.1588,159891.0
2017-05-26 15:05:00,17.99,18.0,17.95,17.96,318186.0,16.1588,16.1678,16.1229,16.1319,318186.0
2017-05-26 15:10:00,17.96,17.98,17.95,17.98,72651.0,16.1319,16.1498,16.1229,16.1498,72651.0
2017-05-26 15:15:00,17.98,17.98,17.95,17.97,179238.0,16.1498,16.1498,16.1229,16.1409,179238.0
2017-05-26 15:20:00,17.97,17.98,17.97,17.98,200715.0,16.1409,16.1498,16.1409,16.1498,200715.0
2017-05-26 15:25:00,17.98,18.0,17.98,17.99,205596.0,16.1498,16.1678,16.1498,16.1588,205596.0
2017-05-26 15:30:00,18.0,18.02,17.99,18.0,223776.0,16.1678,16.1858,16.1588,16.1678,223776.0
2017-05-26 15:35:00,18.0,18.02,18.0,18.0,197454.0,16.1678,16.1858,16.1678,16.1678,197454.0
2017-05-26 15:40:00,18.0,18.02,17.99,18.02,240339.0,16.1678,16.1858,16.1588,16.1858,240339.0
2017-05-26 15:45:00,18.02,18.02,17.99,17.99,327045.0,16.1858,16.1858,16.1588,16.1588,327045.0
2017-05-26 15:50:00,17.99,18.0,17.97,17.99,1103589.0,16.1588,16.1678,16.1409,16.1588,1103589.0
2017-05-26 15:55:00,17.99,17.99,17.97,17.99,949275.0,16.1588,16.1588,16.1409,16.1588,949275.0
2017-05-30 09:30:00,17.99,18.06,17.99,18.06,498732.0,16.1588,16.2217,16.1588,16.2217,498732.0
2017-05-30 09:35:00,18.06,18.06,17.94,17.96,309351.0,16.2217,16.2217,16.1139,16.1319,309351.0
2017-05-30 09:40:00,17.96,18.03,17.94,18.02,167379.0,16.1319,16.1948,16.1139,16.1858,167379.0
2017-05-30 09:45:00,18.02,18.02,17.99,18.0,320928.0,16.1858,16.1858,16.1588,16.1678,320928.0
2017-05-30 09:50:00,18.0,18.01,17.99,18.0,266304.0,16.1678,16.1768,16.1588,16.1678,266304.0
2017-05-30 09:55:00,18.0,18.01,17.98,17.98,215814.0,16.1678,16.1768,16.1498,16.1498,215814.0
2017-05-30 10:00:00,17.98,18.01,17.97,17.97,1589220.0,16.1498,16.1768,16.1409,16.1409,1589220.0
2017-05-30 10:05:00,17.97,17.98,17.94,17.97,78330.0,16.1409,16.1498,16.1139,16.1409,78330.0
2017-05-30 10:10:00,17.97,17.99,17.96,17.98,78012.0,16.1409,16.1588,16.1319,16.1498,78012.0
2017-05-30 10:15:00,17.98,18.0,17.96,18.0,97617.0,16.1498,16.1678,16.1319,16.1678,97617.0
2017-05-30 10:20:00,17.99,18.0,17.99,17.99,104661.0,16.1588,16.1678,16.1588,16.1588,104661.0
2017-05-30 10:25:00,17.99,18.03,17.99,18.03,205875.0,16.1588,16.1948,16.1588,16.1948,205875.0
2017-05-30 10:30:00,18.03,18.03,18.0,18.0,484827.0,16.1948,16.1948,16.1678,16.1678,484827.0
2017-05-30 10:35:00,18.0,18.01,17.99,18.0,262659.0,16.1678,16.1768,16.1588,16.1678,262659.0
2017-05-30 10:40:00,18.0,18.02,18.0,18.0,918801.0,16.1678,16.1858,16.1678,16.1678,918801.0
2017-05-30 10:45:00,18.0,18.03,18.0,18.03,279924.0,16.1678,16.1948,16.1678,16.1948,279924.0
2017-05-30 10:50:00,18.03,18.07,18.03,18.07,113871.0,16.1948,16.2307,16.1948,16.2307,113871.0
2017-05-30 10:55:00,18.07,18.07,18.03,18.05,271659.0,16.2307,16.2307,16.1948,16.2127,271659.0
2017-05-30 11:00:00,18.04,18.06,18.03,18.05,289935.0,16.2037,16.2217,16.1948,16.2127,289935.0
2017-05-30 11:05:00,18.05,18.08,18.05,18.07,128463.0,16.2127,16.2397,16.2127,16.2307,128463.0
2017-05-30 11:10:00,18.07,18.09,18.06,18.07,156141.0,16.2307,16.2486,16.2217,16.2307,156141.0
2017-05-30 11:15:00,18.07,18.08,18.07,18.07,153597.0,16.2307,16.2397,16.2307,16.2307,153597.0
2017-05-30 11:20:00,18.07,18.08,18.04,18.05,170241.0,16.2307,16.2397,16.2037,16.2127,170241.0
2017-05-30 11:25:00,18.05,18.06,18.04,18.06,349038.0,16.2127,16.2217,16.2037,16.2217,349038.0
2017-05-30 11:30:00,18.06,18.1,18.06,18.1,102321.0,16.2217,16.2576,16.2217,16.2576,102321.0
2017-05-30 11:35:00,18.1,18.12,18.1,18.11,96570.0,16.2576,16.2756,16.2576,16.2666,96570.0
2017-05-30 11:40:00,18.11,18.11,18.09,18.09,124986.0,16.2666,16.2666,16.2486,16.2486,124986.0
2017-05-30 11:45:00,18.1,18.11,18.08,18.11,162882.0,16.2576,16.2666,16.2397,16.2666,162882.0
2017-05-30 11:50:00,18.11,18.11,18.08,18.08,114825.0,16.2666,16.2666,16.2397,16.2397,114825.0
2017-05-30 11:55:00,18.08,18.08,18.07,18.07,171096.0,16.2397,16.2397,16.2307,16.2307,171096.0
2017-05-30 12:00:00,18.07,18.08,18.06,18.08,247278.0,16.2307,16.2397,16.2217,16.2397,247278.0
2017-05-30 12:05:00,18.07,18.08,18.05,18.07,109491.0,16.2307,16.2397,16.2127,16.2307,109491.0
2017-05-30 12:10:00,18.07,18.09,18.07,18.09,97779.0,16.2307,16.2486,16.2307,16.2486,97779.0
2017-05-30 12:15:00,18.09,18.09,18.05,18.05,106110.0,16.2486,16.2486,16.2127,16.2127,106110.0
2017-05-30 12:20:00,18.05,18.07,18.05,18.06,107175.0,16.2127,16.2307,16.2127,16.2217,107175.0
2017-05-30 12:25:00,18.06,18.07,18.06,18.07,65754.0,16.2217,16.2307,16.2217,16.2307,65754.0
2017-05-30 12:30:00,18.07,18.09,18.07,18.09,93633.0,16.2307,16.2486,16.2307,16.2486,93633.0
2017-05-30 12:35:00,18.09,18.09,18.08,18.09,64617.0,16.2486,16.2486,16.2397,16.2486,64617.0
2017-05-30 12:40:00,18.09,18.09,18.08,18.09,98958.0,16.2486,16.2486,16.2397,16.2486,98958.0
2017-05-30 12:45:00,18.09,18.11,18.09,18.11,107388.0,16.2486,16.2666,16.2486,16.2666,107388.0
2017-05-30 12:50:00,18.11,18.11,18.1,18.1,104262.0,16.2666,16.2666,16.2576,16.2576,104262.0
2017-05-30 12:55:00,18.1,18.1,18.09,18.1,93498.0,16.2576,16.2576,16.2486,16.2576,93498.0
2017-05-30 13:00:00,18.1,18.1,18.09,18.1,1029387.0,16.2576,16.2576,16.2486,16.2576,1029387.0
2017-05-30 13:05:00,18.1,18.1,18.09,18.1,267717.0,16.2576,16.2576,16.2486,16.2576,267717.0
2017-05-30 13:10:00,18.1,18.11,18.09,18.11,133827.0,16.2576,16.2666,16.2486,16.2666,133827.0
2017-05-30 13:15:00,18.11,18.12,18.1,18.11,170646.0,16.2666,16.2756,16.2576,16.2666,170646.0
2017-05-30 13:20:00,18.11,18.12,18.11,18.12,101943.0,16.2666,16.2756,16.2666,16.2756,101943.0
2017-05-30 13:25:00,18.12,18.12,18.11,18.12,72789.0,16.2756,16.2756,16.2666,16.2756,72789.0
2017-05-30 13:30:00,18.12,18.12,18.1,18.11,127830.0,16.2756,16.2756,16.2576,16.2666,127830.0
2017-05-30 13:35:00,18.11,18.11,18.1,18.11,104847.0,16.2666,16.2666,16.2576,16.2666,104847.0
2017-05-30 13:40:00,18.11,18.13,18.1,18.13,534153.0,16.2666,16.2846,16.2576,16.2846,534153.0
2017-05-30 13:45:00,18.13,18.13,18.11,18.12,123624.0,16.2846,16.2846,16.2666,16.2756,123624.0
2017-05-30 13:50:00,18.12,18.12,18.11,18.11,195171.0,16.2756,16.2756,16.2666,16.2666,195171.0
2017-05-30 13:55:00,18.11,18.13,18.11,18.13,109608.0,16.2666,16.2846,16.2666,16.2846,109608.0
2017-05-30 14:00:00,18.13,18.13,18.12,18.13,239901.0,16.2846,16.2846,16.2756,16.2846,239901.0
2017-05-30 14:05:00,18.12,18.13,18.11,18.12,126231.0,16.2756,16.2846,16.2666,16.2756,126231.0
2017-05-30 14:10:00,18.11,18.12,18.11,18.12,72624.0,16.2666,16.2756,16.2666,16.2756,72624.0
2017-05-30 14:15:00,18.12,18.13,18.11,18.12,94023.0,16.2756,16.2846,16.2666,16.2756,94023.0
2017-05-30 14:20:00,18.12,18.13,18.11,18.13,92919.0,16.2756,16.2846,16.2666,16.2846,92919.0
2017-05-30 14:25:00,18.12,18.13,18.11,18.12,203343.0,16.2756,16.2846,16.2666,16.2756,203343.0
2017-05-30 14:30:00,18.12,18.14,18.12,18.13,78582.0,16.2756,16.2936,16.2756,16.2846,78582.0
2017-05-30 14:35:00,18.13,18.14,18.11,18.11,149097.0,16.2846,16.2936,16.2666,16.2666,149097.0
2017-05-30 14:40:00,18.11,18.11,18.11,18.11,45678.0,16.2666,16.2666,16.2666,16.2666,45678.0
2017-05-30 14:45:00,18.11,18.11,18.1,18.11,149280.0,16.2666,16.2666,16.2576,16.2666,149280.0
2017-05-30 14:50:00,18.12,18.12,18.11,18.11,97503.0,16.2756,16.2756,16.2666,16.2666,97503.0
2017-05-30 14:55:00,18.11,18.12,18.11,18.12,73338.0,16.2666,16.2756,16.2666,16.2756,73338.0
2017-05-30 15:00:00,18.12,18.13,18.11,18.13,62922.0,16.2756,16.2846,16.2666,16.2846,62922.0
2017-05-30 15:05:00,18.13,18.13,18.11,18.11,168264.0,16.2846,16.2846,16.2666,16.2666,168264.0
2017-05-30 15:10:00,18.11,18.12,18.1,18.12,98043.0,16.2666,16.2756,16.2576,16.2756,98043.0
2017-05-30 15:15:00,18.11,18.12,18.11,18.11,189090.0,16.2666,16.2756,16.2666,16.2666,189090.0
2017-05-30 15:20:00,18.11,18.12,18.11,18.12,205710.0,16.2666,16.2756,16.2666,16.2756,205710.0
2017-05-30 15:25:00,18.12,18.12,18.09,18.1,149724.0,16.2756,16.2756,16.2486,16.2576,149724.0
2017-05-30 15:30:00,18.1,18.12,18.1,18.12,151566.0,16.2576,16.2756,16.2576,16.2756,151566.0
2017-05-30 15:35:00,18.12,18.12,18.1,18.11,221529.0,16.2756,16.2756,16.2576,16.2666,221529.0
2017-05-30 15:40:00,18.11,18.13,18.11,18.12,260865.0,16.2666,16.2846,16.2666,16.2756,260865.0
2017-05-30 15:45:00,18.12,18.12,18.1,18.11,252954.0,16.2756,16.2756,16.2576,16.2666,252954.0
2017-05-30 15:50:00,18.11,18.11,18.09,18.09,292431.0,16.2666,16.2666,16.2486,16.2486,292431.0
2017-05-30 15:55:00,18.09,18.09,18.07,18.07,828198.0,16.2486,16.2486,16.2307,16.2307,828198.0
2017-05-31 09:30:00,18.11,18.14,18.05,18.05,322749.0,16.2666,16.2936,16.2127,16.2127,322749.0
2017-05-31 09:35:00,18.04,18.06,17.97,17.98,244956.0,16.2037,16.2217,16.1409,16.1498,244956.0
2017-05-31 09:40:00,17.98,18.04,17.98,18.03,164052.0,16.1498,16.2037,16.1498,16.1948,164052.0
2017-05-31 09:45:00,18.02,18.04,18.0,18.01,187998.0,16.1858,16.2037,16.1678,16.1768,187998.0
2017-05-31 09:50:00,18.01,18.02,17.98,17.98,246210.0,16.1768,16.1858,16.1498,16.1498,246210.0
2017-05-31 09:55:00,17.98,17.99,17.92,17.98,810240.0,16.1498,16.1588,16.096,16.1498,810240.0
2017-05-31 10:00:00,17.98,17.99,17.92,17.97,483975.0,16.1498,16.1588,16.096,16.1409,483975.0
2017-05-31 10:05:00,17.97,18.01,17.96,18.01,367608.0,16.1409,16.1768,16.1319,16.1768,367608.0
2017-05-31 10:10:00,18.01,18.01,17.98,18.01,296796.0,16.1768,16.1768,16.1498,16.1768,296796.0
2017-05-31 10:15:00,18.01,18.01,17.97,17.99,152325.0,16.1768,16.1768,16.1409,16.1588,152325.0
2017-05-31 10:20:00,17.99,18.05,17.97,18.05,682029.0,16.1588,16.2127,16.1409,16.2127,682029.0
2017-05-31 10:25:00,18.05,18.05,18.0,18.03,515565.0,16.2127,16.2127,16.1678,16.1948,515565.0
2017-05-31 10:30:00,18.03,18.05,18.02,18.02,105993.0,16.1948,16.2127,16.1858,16.1858,105993.0
2017-05-31 10:35:00,18.02,18.03,18.01,18.01,145782.0,16.1858,16.1948,16.1768,16.1768,145782.0
2017-05-31 10:40:00,18.01,18.02,17.99,18.02,732780.0,16.1768,16.1858,16.1588,16.1858,732780.0
2017-05-31 10:45:00,18.02,18.03,18.0,18.02,480468.0,16.1858,16.1948,16.1678,16.1858,480468.0
2017-05-31 10:50:00,18.02,18.02,18.0,18.01,331173.0,16.1858,16.1858,16.1678,16.1768,331173.0
2017-05-31 10:55:00,18.01,18.01,17.96,17.97,323346.0,16.1768,16.1768,16.1319,16.1409,323346.0
2017-05-31 11:00:00,17.97,18.0,17.96,17.99,351216.0,16.1409,16.1678,16.1319,16.1588,351216.0
2017-05-31 11:05:00,17.99,18.0,17.98,17.98,183612.0,16.1588,16.1678,16.1498,16.1498,183612.0
2017-05-31 11:10:00,17.98,17.99,17.96,17.96,393621.0,16.1498,16.1588,16.1319,16.1319,393621.0
2017-05-31 11:15:00,17.96,18.0,17.95,18.0,223002.0,16.1319,16.1678,16.1229,16.1678,223002.0
2017-05-31 11:20:00,18.0,18.0,17.99,17.99,278850.0,16.1678,16.1678,16.1588,16.1588,278850.0
2017-05-31 11:25:00,17.99,18.0,17.98,18.0,185196.0,16.1588,16.1678,16.1498,16.1678,185196.0
2017-05-31 11:30:00,18.0,18.0,17.98,17.99,241683.0,16.1678,16.1678,16.1498,16.1588,241683.0
2017-05-31 11:35:00,17.99,18.01,17.98,17.98,160878.0,16.1588,16.1768,16.1498,16.1498,160878.0
2017-05-31 11:40:00,17.98,17.99,17.98,17.98,126000.0,16.1498,16.1588,16.1498,16.1498,126000.0
2017-05-31 11:45:00,17.98,17.99,17.98,17.99,190329.0,16.1498,16.1588,16.1498,16.1588,190329.0
2017-05-31 11:50:00,17.99,18.02,17.99,18.02,246324.0,16.1588,16.1858,16.1588,16.1858,246324.0
2017-05-31 11:55:00,18.02,18.05,18.02,18.05,120732.0,16.1858,16.2127,16.1858,16.2127,120732.0
2017-05-31 12:00:00,18.05,18.07,18.05,18.07,291984.0,16.2127,16.2307,16.2127,16.2307,291984.0
2017-05-31 12:05:00,18.07,18.08,18.05,18.05,134622.0,16.2307,16.2397,16.2127,16.2127,134622.0
2017-05-31 12:10:00,18.05,18.06,18.05,18.05,73311.0,16.2127,16.2217,16.2127,16.2127,73311.0
2017-05-31 12:15:00,18.05,18.06,18.05,18.05,82137.0,16.2127,16.2217,16.2127,16.2127,82137.0
2017-05-31 12:20:00,18.05,18.06,18.02,18.03,187404.0,16.2127,16.2217,16.1858,16.1948,187404.0
2017-05-31 12:25:00,18.03,18.03,18.0,18.01,103752.0,16.1948,16.1948,16.1678,16.1768,103752.0
2017-05-31 12:30:00,18.01,18.01,17.99,17.99,144510.0,16.1768,16.1768,16.1588,16.1588,144510.0
2017-05-31 12:35:00,17.99,18.01,17.99,18.01,136350.0,16.1588,16.1768,16.1588,16.1768,136350.0
2017-05-31 12:40:00,18.0,18.01,17.98,17.98,102981.0,16.1678,16.1768,16.1498,16.1498,102981.0
2017-05-31 12:45:00,17.99,18.02,17.99,18.02,835101.0,16.1588,16.1858,16.1588,16.1858,835101.0
2017-05-31 12:50:00,18.02,18.02,18.0,18.0,188463.0,16.1858,16.1858,16.1678,16.1678,188463.0
2017-05-31 12:55:00,18.0,18.0,17.98,17.98,633654.0,16.1678,16.1678,16.1498,16.1498,633654.0
2017-05-31 13:00:00,17.98,17.99,17.96,17.98,141063.0,16.1498,16.1588,16.1319,16.1498,141063.0
2017-05-31 13:05:00,17.97,17.98,17.97,17.97,111132.0,16.1409,16.1498,16.1409,16.1409,111132.0
2017-05-31 13:10:00,17.97,17.99,17.97,17.99,133725.0,16.1409,16.1588,16.1409,16.1588,133725.0
2017-05-31 13:15:00,17.98,18.0,17.98,17.99,243888.0,16.1498,16.1678,16.1498,16.1588,243888.0
2017-05-31 13:20:00,17.99,17.99,17.98,17.98,126456.0,16.1588,16.1588,16.1498,16.1498,126456.0
2017-05-31 13:25:00,17.98,17.98,17.98,17.98,53277.0,16.1498,16.1498,16.1498,16.1498,53277.0
2017-05-31 13:30:00,17.98,17.98,17.95,17.97,222471.0,16.1498,16.1498,16.1229,16.1409,222471.0
2017-05-31 13:35:00,17.97,17.99,17.96,17.98,160302.0,16.1409,16.1588,16.1319,16.1498,160302.0
2017-05-31 13:40:00,17.99,18.0,17.97,17.99,190029.0,16.1588,16.1678,16.1409,16.1588,190029.0
2017-05-31 13:45:00,17.99,18.0,17.98,18.0,430548.0,16.1588,16.1678,16.1498,16.1678,430548.0
2017-05-31 13:50:00,18.0,18.02,17.99,18.02,337338.0,16.1678,16.1858,16.1588,16.1858,337338.0
2017-05-31 13:55:00,18.02,18.02,18.0,18.02,72696.0,16.1858,16.1858,16.1678,16.1858,72696.0
2017-05-31 14:00:00,18.02,18.03,18.0,18.01,93084.0,16.1858,16.1948,16.1678,16.1768,93084.0
2017-05-31 14:05:00,18.01,18.05,18.01,18.05,105780.0,16.1768,16.2127,16.1768,16.2127,105780.0
2017-05-31 14:10:00,18.05,18.06,18.02,18.04,146142.0,16.2127,16.2217,16.1858,16.2037,146142.0
2017-05-31 14:15:00,18.04,18.06,18.04,18.06,112914.0,16.2037,16.2217,16.2037,16.2217,112914.0
2017-05-31 14:20:00,18.06,18.09,18.05,18.05,129894.0,16.2217,16.2486,16.2127,16.2127,129894.0
2017-05-31 14:25:00,18.06,18.07,18.05,18.06,159639.0,16.2217,16.2307,16.2127,16.2217,159639.0
2017-05-31 14:30:00,18.06,18.06,18.04,18.04,96069.0,16.2217,16.2217,16.2037,16.2037,96069.0
2017-05-31 14:35:00,18.04,18.06,18.04,18.06,75522.0,16.2037,16.2217,16.2037,16.2217,75522.0
2017-05-31 14:40:00,18.06,18.06,18.05,18.06,86043.0,16.2217,16.2217,16.2127,16.2217,86043.0
2017-05-31 14:45:00,18.06,18.06,18.04,18.04,728718.0,16.2217,16.2217,16.2037,16.2037,728718.0
2017-05-31 14:50:00,18.04,18.04,18.02,18.03,129951.0,16.2037,16.2037,16.1858,16.1948,129951.0
2017-05-31 14:55:00,18.03,18.04,18.02,18.02,115281.0,16.1948,16.2037,16.1858,16.1858,115281.0
2017-05-31 15:00:00,18.02,18.05,18.02,18.04,159312.0,16.1858,16.2127,16.1858,16.2037,159312.0
2017-05-31 15:05:00,18.04,18.04,18.03,18.04,158061.0,16.2037,16.2037,16.1948,16.2037,158061.0
2017-05-31 15:10:00,18.03,18.05,18.03,18.05,192894.0,16.1948,16.2127,16.1948,16.2127,192894.0
2017-05-31 15:15:00,18.05,18.06,18.04,18.06,173280.0,16.2127,16.2217,16.2037,16.2217,173280.0
2017-05-31 15:20:00,18.05,18.07,18.05,18.07,137901.0,16.2127,16.2307,16.2127,16.2307,137901.0
2017-05-31 15:25:00,18.07,18.09,18.07,18.08,179475.0,16.2307,16.2486,16.2307,16.2397,179475.0
2017-05-31 15:30:00,18.07,18.09,18.07,18.08,123975.0,16.2307,16.2486,16.2307,16.2397,123975.0
2017-05-31 15:35:00,18.08,18.09,18.07,18.07,292617.0,16.2397,16.2486,16.2307,16.2307,292617.0
2017-05-31 15:40:00,18.07,18.08,18.07,18.07,198195.0,16.2307,16.2397,16.2307,16.2307,198195.0
2017-05-31 15:45:00,18.07,18.08,18.07,18.08,183774.0,16.2307,16.2397,16.2307,16.2397,183774.0
2017-05-31 15:50:00,18.08,18.08,18.01,18.06,710604.0,16.2397,16.2397,16.1768,16.2217,710604.0
2017-05-31 15:55:00,18.06,18.07,18.05,18.06,1257189.0,16.2217,16.2307,16.2127,16.2217,1257189.0
2017-06-01 09:30:00,18.07,18.1,18.03,18.06,339939.0,16.2307,16.2576,16.1948,16.2217,339939.0
2017-06-01 09:35:00,18.06,18.06,18.0,18.0,149286.0,16.2217,16.2217,16.1678,16.1678,149286.0
2017-06-01 09:40:00,17.99,18.07,17.98,18.0,1002918.0,16.1588,16.2307,16.1498,16.1678,1002918.0
2017-06-01 09:45:00,18.0,18.04,18.0,18.03,402315.0,16.1678,16.2037,16.1678,16.1948,402315.0
2017-06-01 09:50:00,18.03,18.06,18.03,18.03,290550.0,16.1948,16.2217,16.1948,16.1948,290550.0
2017-06-01 09:55:00,18.03,18.06,18.02,18.03,391218.0,16.1948,16.2217,16.1858,16.1948,391218.0
2017-06-01 10:00:00,18.02,18.04,18.02,18.03,269904.0,16.1858,16.2037,16.1858,16.1948,269904.0
2017-06-01 10:05:00,18.02,18.03,18.02,18.02,149556.0,16.1858,16.1948,16.1858,16.1858,149556.0
2017-06-01 10:10:00,18.02,18.05,18.02,18.05,138063.0,16.1858,16.2127,16.1858,16.2127,138063.0
2017-06-01 10:15:00,18.04,18.07,18.04,18.07,101925.0,16.2037,16.2307,16.2037,16.2307,101925.0
2017-06-01 10:20:00,18.07,18.1,18.07,18.08,117501.0,16.2307,16.2576,16.2307,16.2397,117501.0
2017-06-01 10:25:00,18.08,18.11,18.06,18.11,100860.0,16.2397,16.2666,16.2217,16.2666,100860.0
2017-06-01 10:30:00,18.11,18.11,18.01,18.02,159138.0,16.2666,16.2666,16.1768,16.1858,159138.0
2017-06-01 10:35:00,18.02,18.03,18.0,18.0,119697.0,16.1858,16.1948,16.1678,16.1678,119697.0
2017-06-01 10:40:00,18.01,18.03,18.0,18.02,1508148.0,16.1768,16.1948,16.1678,16.1858,1508148.0
2017-06-01 10:45:00,18.02,18.03,18.0,18.03,546999.0,16.1858,16.1948,16.1678,16.1948,546999.0
2017-06-01 10:50:00,18.03,18.04,17.97,18.0,374637.0,16.1948,16.2037,16.1409,16.1678,374637.0
2017-06-01 10:55:00,18.0,18.04,18.0,18.04,96903.0,16.1678,16.2037,16.1678,16.2037,96903.0
2017-06-01 11:00:00,18.04,18.05,18.03,18.04,135906.0,16.2037,16.2127,16.1948,16.2037,135906.0
2017-06-01 11:05:00,18.04,18.06,18.03,18.05,409974.0,16.2037,16.2217,16.1948,16.2127,409974.0
2017-06-01 11:10:00,18.05,18.11,18.04,18.08,343233.0,16.2127,16.2666,16.2037,16.2397,343233.0
2017-06-01 11:15:00,18.08,18.09,18.07,18.09,288999.0,16.2397,16.2486,16.2307,16.2486,288999.0
2017-06-01 11:20:00,18.09,18.1,18.07,18.1,132804.0,16.2486,16.2576,16.2307,16.2576,132804.0
2017-06-01 11:25:00,18.1,18.13,18.09,18.12,173367.0,16.2576,16.2846,16.2486,16.2756,173367.0
2017-06-01 11:30:00,18.12,18.14,18.11,18.14,221310.0,16.2756,16.2936,16.2666,16.2936,221310.0
2017-06-01 11:35:00,18.14,18.14,18.09,18.09,276675.0,16.2936,16.2936,16.2486,16.2486,276675.0
2017-06-01 11:40:00,18.1,18.1,18.04,18.05,387435.0,16.2576,16.2576,16.2037,16.2127,387435.0
2017-06-01 11:45:00,18.05,18.08,18.04,18.05,273123.0,16.2127,16.2397,16.2037,16.2127,273123.0
2017-06-01 11:50:00,18.05,18.06,18.03,18.04,376059.0,16.2127,16.2217,16.1948,16.2037,376059.0
2017-06-01 11:55:00,18.04,18.05,18.01,18.05,322140.0,16.2037,16.2127,16.1768,16.2127,322140.0
2017-06-01 12:00:00,18.05,18.08,18.04,18.07,95160.0,16.2127,16.2397,16.2037,16.2307,95160.0
2017-06-01 12:05:00,18.07,18.08,18.04,18.04,305586.0,16.2307,16.2397,16.2037,16.2037,305586.0
2017-06-01 12:10:00,18.04,18.05,18.02,18.02,49224.0,16.2037,16.2127,16.1858,16.1858,49224.0
2017-06-01 12:15:00,18.03,18.06,18.02,18.06,1034283.0,16.1948,16.2217,16.1858,16.2217,1034283.0
2017-06-01 12:20:00,18.06,18.08,18.06,18.08,92793.0,16.2217,16.2397,16.2217,16.2397,92793.0
2017-06-01 12:25:00,18.08,18.08,18.05,18.05,372096.0,16.2397,16.2397,16.2127,16.2127,372096.0
2017-06-01 12:30:00,18.05,18.09,18.05,18.07,531129.0,16.2127,16.2486,16.2127,16.2307,531129.0
2017-06-01 12:35:00,18.07,18.07,18.05,18.07,242994.0,16.2307,16.2307,16.2127,16.2307,242994.0
2017-06-01 12:40:00,18.07,18.07,18.05,18.06,262119.0,16.2307,16.2307,16.2127,16.2217,262119.0
2017-06-01 12:45:00,18.07,18.08,18.05,18.07,162351.0,16.2307,16.2397,16.2127,16.2307,162351.0
2017-06-01 12:50:00,18.08,18.1,18.07,18.1,132696.0,16.2397,16.2576,16.2307,16.2576,132696.0
2017-06-01 12:55:00,18.1,18.11,18.09,18.09,62355.0,16.2576,16.2666,16.2486,16.2486,62355.0
2017-06-01 13:00:00,18.09,18.1,18.09,18.1,62058.0,16.2486,16.2576,16.2486,16.2576,62058.0
2017-06-01 13:05:00,18.1,18.12,18.1,18.11,73245.0,16.2576,16.2756,16.2576,16.2666,73245.0
2017-06-01 13:10:00,18.11,18.14,18.11,18.13,33459.0,16.2666,16.2936,16.2666,16.2846,33459.0
2017-06-01 13:15:00,18.13,18.15,18.13,18.15,77883.0,16.2846,16.3025,16.2846,16.3025,77883.0
2017-06-01 13:20:00,18.15,18.16,18.14,18.16,80175.0,16.3025,16.3115,16.2936,16.3115,80175.0
2017-06-01 13:25:00,18.16,18.18,18.16,18.18,77916.0,16.3115,16.3295,16.3115,16.3295,77916.0
2017-06-01 13:30:00,18.18,18.2,18.18,18.2,51222.0,16.3295,16.3475,16.3295,16.3475,51222.0
2017-06-01 13:35:00,18.19,18.2,18.19,18.2,192351.0,16.3385,16.3475,16.3385,16.3475,192351.0
2017-06-01 13:40:00,18.2,18.22,18.2,18.22,136686.0,16.3475,16.3654,16.3475,16.3654,136686.0
2017-06-01 13:45:00,18.22,18.23,18.21,18.23,124227.0,16.3654,16.3744,16.3564,16.3744,124227.0
2017-06-01 13:50:00,18.23,18.24,18.21,18.21,141468.0,16.3744,16.3834,16.3564,16.3564,141468.0
2017-06-01 13:55:00,18.21,18.22,18.2,18.21,90156.0,16.3564,16.3654,16.3475,16.3564,90156.0
2017-06-01 14:00:00,18.21,18.21,18.17,18.18,121536.0,16.3564,16.3564,16.3205,16.3295,121536.0
2017-06-01 14:05:00,18.18,18.18,18.17,18.17,85236.0,16.3295,16.3295,16.3205,16.3205,85236.0
2017-06-01 14:10:00,18.18,18.18,18.16,18.16,186528.0,16.3295,16.3295,16.3115,16.3115,186528.0
2017-06-01 14:15:00,18.16,18.18,18.14,18.17,211470.0,16.3115,16.3295,16.2936,16.3205,211470.0
2017-06-01 14:20:00,18.17,18.2,18.17,18.19,135552.0,16.3205,16.3475,16.3205,16.3385,135552.0
2017-06-01 14:25:00,18.19,18.2,18.18,18.18,140088.0,16.3385,16.3475,16.3295,16.3295,140088.0
2017-06-01 14:30:00,18.18,18.18,18.15,18.16,70410.0,16.3295,16.3295,16.3025,16.3115,70410.0
2017-06-01 14:35:00,18.15,18.15,18.12,18.14,146244.0,16.3025,16.3025,16.2756,16.2936,146244.0
2017-06-01 14:40:00,18.14,18.16,18.14,18.15,67593.0,16.2936,16.3115,16.2936,16.3025,67593.0
2017-06-01 14:45:00,18.15,18.16,18.15,18.16,54087.0,16.3025,16.3115,16.3025,16.3115,54087.0
2017-06-01 14:50:00,18.16,18.16,18.15,18.15,67242.0,16.3115,16.3115,16.3025,16.3025,67242.0
2017-06-01 14:55:00,18.15,18.16,18.15,18.15,92628.0,16.3025,16.3115,16.3025,16.3025,92628.0
2017-06-01 15:00:00,18.15,18.17,18.15,18.17,89106.0,16.3025,16.3205,16.3025,16.3205,89106.0
2017-06-01 15:05:00,18.16,18.18,18.16,18.17,142599.0,16.3115,16.3295,16.3115,16.3205,142599.0
2017-06-01 15:10:00,18.17,18.18,18.16,18.16,78405.0,16.3205,16.3295,16.3115,16.3115,78405.0
2017-06-01 15:15:00,18.17,18.18,18.16,18.18,103683.0,16.3205,16.3295,16.3115,16.3295,103683.0
2017-06-01 15:20:00,18.17,18.18,18.17,18.18,73416.0,16.3205,16.3295,16.3205,16.3295,73416.0
2017-06-01 15:25:00,18.18,18.18,18.16,18.18,136125.0,16.3295,16.3295,16.3115,16.3295,136125.0
2017-06-01 15:30:00,18.18,18.18,18.17,18.18,143202.0,16.3295,16.3295,16.3205,16.3295,143202.0
2017-06-01 15:35:00,18.18,18.18,18.17,18.17,213438.0,16.3295,16.3295,16.3205,16.3205,213438.0
2017-06-01 15:40:00,18.17,18.18,18.15,18.17,225309.0,16.3205,16.3295,16.3025,16.3205,225309.0
2017-06-01 15:45:00,18.16,18.17,18.15,18.15,223635.0,16.3115,16.3205,16.3025,16.3025,223635.0
2017-06-01 15:50:00,18.15,18.17,18.15,18.17,617034.0,16.3025,16.3205,16.3025,16.3205,617034.0
2017-06-01 15:55:00,18.17,18.21,18.16,18.2,2163543.0,16.3205,16.3564,16.3115,16.3475,2163543.0
2017-06-02 09:30:00,18.26,18.29,18.22,18.27,391125.0,16.4013,16.4283,16.3654,16.4103,391125.0
2017-06-02 09:35:00,18.27,18.28,18.15,18.16,346044.0,16.4103,16.4193,16.3025,16.3115,346044.0
2017-06-02 09:40:00,18.15,18.23,18.12,18.22,358182.0,16.3025,16.3744,16.2756,16.3654,358182.0
2017-06-02 09:45:00,18.23,18.24,18.17,18.24,125772.0,16.3744,16.3834,16.3205,16.3834,125772.0
2017-06-02 09:50:00,18.24,18.24,18.16,18.18,259176.0,16.3834,16.3834,16.3115,16.3295,259176.0
2017-06-02 09:55:00,18.18,18.2,18.14,18.18,92205.0,16.3295,16.3475,16.2936,16.3295,92205.0
2017-06-02 10:00:00,18.18,18.25,18.16,18.16,265482.0,16.3295,16.3924,16.3115,16.3115,265482.0
2017-06-02 10:05:00,18.16,18.19,18.16,18.16,328722.0,16.3115,16.3385,16.3115,16.3115,328722.0
2017-06-02 10:10:00,18.16,18.2,18.16,18.2,142251.0,16.3115,16.3475,16.3115,16.3475,142251.0
2017-06-02 10:15:00,18.2,18.25,18.2,18.22,324195.0,16.3475,16.3924,16.3475,16.3654,324195.0
2017-06-02 10:20:00,18.22,18.22,18.16,18.2,635001.0,16.3654,16.3654,16.3115,16.3475,635001.0
2017-06-02 10:25:00,18.2,18.23,18.19,18.21,67122.0,16.3475,16.3744,16.3385,16.3564,67122.0
2017-06-02 10:30:00,18.21,18.26,18.21,18.24,64353.0,16.3564,16.4013,16.3564,16.3834,64353.0
2017-06-02 10:35:00,18.24,18.28,18.24,18.28,110442.0,16.3834,16.4193,16.3834,16.4193,110442.0
2017-06-02 10:40:00,18.27,18.28,18.25,18.27,129945.0,16.4103,16.4193,16.3924,16.4103,129945.0
2017-06-02 10:45:00,18.27,18.31,18.26,18.31,101571.0,16.4103,16.4463,16.4013,16.4463,101571.0
2017-06-02 10:50:00,18.31,18.32,18.3,18.31,121524.0,16.4463,16.4552,16.4373,16.4463,121524.0
2017-06-02 10:55:00,18.31,18.32,18.29,18.3,81339.0,16.4463,16.4552,16.4283,16.4373,81339.0
2017-06-02 11:00:00,18.3,18.35,18.3,18.35,224541.0,16.4373,16.4822,16.4373,16.4822,224541.0
2017-06-02 11:05:00,18.35,18.35,18.3,18.31,174435.0,16.4822,16.4822,16.4373,16.4463,174435.0
2017-06-02 11:10:00,18.31,18.32,18.29,18.32,175998.0,16.4463,16.4552,16.4283,16.4552,175998.0
2017-06-02 11:15:00,18.32,18.34,18.3,18.3,222768.0,16.4552,16.4732,16.4373,16.4373,222768.0
2017-06-02 11:20:00,18.3,18.3,18.27,18.28,166380.0,16.4373,16.4373,16.4103,16.4193,166380.0
2017-06-02 11:25:00,18.28,18.29,18.25,18.27,345990.0,16.4193,16.4283,16.3924,16.4103,345990.0
2017-06-02 11:30:00,18.27,18.3,18.27,18.3,110838.0,16.4103,16.4373,16.4103,16.4373,110838.0
2017-06-02 11:35:00,18.3,18.31,18.28,18.29,92355.0,16.4373,16.4463,16.4193,16.4283,92355.0
2017-06-02 11:40:00,18.3,18.3,18.27,18.28,92865.0,16.4373,16.4373,16.4103,16.4193,92865.0
2017-06-02 11:45:00,18.28,18.3,18.26,18.26,88908.0,16.4193,16.4373,16.4013,16.4013,88908.0
2017-06-02 11:50:00,18.26,18.28,18.25,18.27,98805.0,16.4013,16.4193,16.3924,16.4103,98805.0
2017-06-02 11:55:00,18.27,18.28,18.26,18.28,86928.0,16.4103,16.4193,16.4013,16.4193,86928.0
2017-06-02 12:00:00,18.28,18.28,18.25,18.27,91089.0,16.4193,16.4193,16.3924,16.4103,91089.0
2017-06-02 12:05:00,18.27,18.29,18.27,18.28,164079.0,16.4103,16.4283,16.4103,16.4193,164079.0
2017-06-02 12:10:00,18.28,18.32,18.27,18.32,56133.0,16.4193,16.4552,16.4103,16.4552,56133.0
2017-06-02 12:15:00,18.32,18.32,18.3,18.31,77802.0,16.4552,16.4552,16.4373,16.4463,77802.0
2017-06-02 12:20:00,18.31,18.31,18.28,18.29,117123.0,16.4463,16.4463,16.4193,16.4283,117123.0
2017-06-02 12:25:00,18.29,18.3,18.28,18.28,95709.0,16.4283,16.4373,16.4193,16.4193,95709.0
2017-06-02 12:30:00,18.28,18.29,18.27,18.28,77187.0,16.4193,16.4283,16.4103,16.4193,77187.0
2017-06-02 12:35:00,18.28,18.29,18.26,18.27,125907.0,16.4193,16.4283,16.4013,16.4103,125907.0
2017-06-02 12:40:00,18.27,18.27,18.25,18.25,78303.0,16.4103,16.4103,16.3924,16.3924,78303.0
2017-06-02 12:45:00,18.25,18.27,18.25,18.26,52230.0,16.3924,16.4103,16.3924,16.4013,52230.0
2017-06-02 12:50:00,18.26,18.27,18.24,18.25,108627.0,16.4013,16.4103,16.3834,16.3924,108627.0
2017-06-02 12:55:00,18.25,18.26,18.25,18.25,40974.0,16.3924,16.4013,16.3924,16.3924,40974.0
2017-06-02 13:00:00,18.25,18.26,18.24,18.26,93819.0,16.3924,16.4013,16.3834,16.4013,93819.0
2017-06-02 13:05:00,18.26,18.27,18.25,18.27,51996.0,16.4013,16.4103,16.3924,16.4103,51996.0
2017-06-02 13:10:00,18.27,18.28,18.26,18.27,51564.0,16.4103,16.4193,16.4013,16.4103,51564.0
2017-06-02 13:15:00,18.27,18.28,18.25,18.26,89607.0,16.4103,16.4193,16.3924,16.4013,89607.0
2017-06-02 13:20:00,18.26,18.27,18.25,18.25,62727.0,16.4013,16.4103,16.3924,16.3924,62727.0
2017-06-02 13:25:00,18.25,18.27,18.24,18.25,126765.0,16.3924,16.4103,16.3834,16.3924,126765.0
2017-06-02 13:30:00,18.25,18.28,18.25,18.28,48756.0,16.3924,16.4193,16.3924,16.4193,48756.0
2017-06-02 13:35:00,18.28,18.3,18.28,18.29,71784.0,16.4193,16.4373,16.4193,16.4283,71784.0
2017-06-02 13:40:00,18.28,18.29,18.27,18.28,39471.0,16.4193,16.4283,16.4103,16.4193,39471.0
2017-06-02 13:45:00,18.28,18.29,18.28,18.28,48177.0,16.4193,16.4283,16.4193,16.4193,48177.0
2017-06-02 13:50:00,18.28,18.29,18.28,18.28,38751.0,16.4193,16.4283,16.4193,16.4193,38751.0
2017-06-02 13:55:00,18.27,18.29,18.27,18.28,52404.0,16.4103,16.4283,16.4103,16.4193,52404.0
2017-06-02 14:00:00,18.28,18.29,18.27,18.28,57546.0,16.4193,16.4283,16.4103,16.4193,57546.0
2017-06-02 14:05:00,18.28,18.28,18.27,18.28,81282.0,16.4193,16.4193,16.4103,16.4193,81282.0
2017-06-02 14:10:00,18.28,18.28,18.27,18.28,83232.0,16.4193,16.4193,16.4103,16.4193,83232.0
2017-06-02 14:15:00,18.28,18.3,18.28,18.3,105276.0,16.4193,16.4373,16.4193,16.4373,105276.0
2017-06-02 14:20:00,18.3,18.31,18.29,18.31,245961.0,16.4373,16.4463,16.4283,16.4463,245961.0
2017-06-02 14:25:00,18.31,18.31,18.26,18.27,149898.0,16.4463,16.4463,16.4013,16.4103,149898.0
2017-06-02 14:30:00,18.27,18.28,18.26,18.27,87945.0,16.4103,16.4193,16.4013,16.4103,87945.0
2017-06-02 14:35:00,18.27,18.29,18.27,18.29,60468.0,16.4103,16.4283,16.4103,16.4283,60468.0
2017-06-02 14:40:00,18.29,18.29,18.26,18.27,62235.0,16.4283,16.4283,16.4013,16.4103,62235.0
2017-06-02 14:45:00,18.27,18.28,18.27,18.27,64809.0,16.4103,16.4193,16.4103,16.4103,64809.0
2017-06-02 14:50:00,18.27,18.27,18.25,18.27,101220.0,16.4103,16.4103,16.3924,16.4103,101220.0
2017-06-02 14:55:00,18.26,18.27,18.25,18.25,116337.0,16.4013,16.4103,16.3924,16.3924,116337.0
2017-06-02 15:00:00,18.25,18.28,18.25,18.28,65019.0,16.3924,16.4193,16.3924,16.4193,65019.0
2017-06-02 15:05:00,18.28,18.28,18.25,18.26,146892.0,16.4193,16.4193,16.3924,16.4013,146892.0
2017-06-02 15:10:00,18.26,18.26,18.24,18.25,128067.0,16.4013,16.4013,16.3834,16.3924,128067.0
2017-06-02 15:15:00,18.25,18.26,18.24,18.25,109086.0,16.3924,16.4013,16.3834,16.3924,109086.0
2017-06-02 15:20:00,18.25,18.25,18.24,18.25,119343.0,16.3924,16.3924,16.3834,16.3924,119343.0
2017-06-02 15:25:00,18.25,18.26,18.25,18.26,91650.0,16.3924,16.4013,16.3924,16.4013,91650.0
2017-06-02 15:30:00,18.26,18.28,18.26,18.27,108495.0,16.4013,16.4193,16.4013,16.4103,108495.0
2017-06-02 15:35:00,18.27,18.28,18.26,18.26,157857.0,16.4103,16.4193,16.4013,16.4013,157857.0
2017-06-02 15:40:00,18.26,18.27,18.23,18.24,172374.0,16.4013,16.4103,16.3744,16.3834,172374.0
2017-06-02 15:45:00,18.24,18.25,18.19,18.2,439473.0,16.3834,16.3924,16.3385,16.3475,439473.0
2017-06-02 15:50:00,18.2,18.21,18.18,18.18,371442.0,16.3475,16.3564,16.3295,16.3295,371442.0
2017-06-02 15:55:00,18.18,18.19,18.16,18.18,1082814.0,16.3295,16.3385,16.3115,16.3295,1082814.0
2017-06-05 09:30:00,18.2,18.25,18.16,18.21,332958.0,16.3475,16.3924,16.3115,16.3564,332958.0
2017-06-05 09:35:00,18.22,18.28,18.21,18.24,158520.0,16.3654,16.4193,16.3564,16.3834,158520.0
2017-06-05 09:40:00,18.24,18.28,18.22,18.22,190596.0,16.3834,16.4193,16.3654,16.3654,190596.0
2017-06-05 09:45:00,18.22,18.25,18.2,18.21,98634.0,16.3654,16.3924,16.3475,16.3564,98634.0
2017-06-05 09:50:00,18.21,18.22,18.17,18.2,228351.0,16.3564,16.3654,16.3205,16.3475,228351.0
2017-06-05 09:55:00,18.2,18.21,18.18,18.2,175401.0,16.3475,16.3564,16.3295,16.3475,175401.0
2017-06-05 10:00:00,18.2,18.22,18.2,18.21,127296.0,16.3475,16.3654,16.3475,16.3564,127296.0
2017-06-05 10:05:00,18.21,18.21,18.18,18.2,132198.0,16.3564,16.3564,16.3295,16.3475,132198.0
2017-06-05 10:10:00,18.2,18.21,18.2,18.21,160866.0,16.3475,16.3564,16.3475,16.3564,160866.0
2017-06-05 10:15:00,18.21,18.22,18.2,18.2,114906.0,16.3564,16.3654,16.3475,16.3475,114906.0
2017-06-05 10:20:00,18.2,18.23,18.2,18.22,73248.0,16.3475,16.3744,16.3475,16.3654,73248.0
2017-06-05 10:25:00,18.22,18.24,18.21,18.24,72333.0,16.3654,16.3834,16.3564,16.3834,72333.0
2017-06-05 10:30:00,18.24,18.28,18.23,18.27,274668.0,16.3834,16.4193,16.3744,16.4103,274668.0
2017-06-05 10:35:00,18.27,18.28,18.26,18.26,160281.0,16.4103,16.4193,16.4013,16.4013,160281.0
2017-06-05 10:40:00,18.26,18.26,18.24,18.25,79089.0,16.4013,16.4013,16.3834,16.3924,79089.0
2017-06-05 10:45:00,18.25,18.26,18.24,18.24,234927.0,16.3924,16.4013,16.3834,16.3834,234927.0
2017-06-05 10:50:00,18.24,18.24,18.21,18.22,125418.0,16.3834,16.3834,16.3564,16.3654,125418.0
2017-06-05 10:55:00,18.22,18.25,18.22,18.23,95088.0,16.3654,16.3924,16.3654,16.3744,95088.0
2017-06-05 11:00:00,18.23,18.33,18.2,18.21,534525.0,16.3744,16.4642,16.3475,16.3564,534525.0
2017-06-05 11:05:00,18.21,18.23,18.21,18.23,122445.0,16.3564,16.3744,16.3564,16.3744,122445.0
2017-06-05 11:10:00,18.23,18.23,18.21,18.21,129579.0,16.3744,16.3744,16.3564,16.3564,129579.0
2017-06-05 11:15:00,18.21,18.22,18.2,18.2,110367.0,16.3564,16.3654,16.3475,16.3475,110367.0
2017-06-05 11:20:00,18.2,18.21,18.2,18.2,112443.0,16.3475,16.3564,16.3475,16.3475,112443.0
2017-06-05 11:25:00,18.2,18.2,18.18,18.18,2912163.0,16.3475,16.3475,16.3295,16.3295,2912163.0
2017-06-05 11:30:00,18.18,18.18,18.15,18.16,193293.0,16.3295,16.3295,16.3025,16.3115,193293.0
2017-06-05 11:35:00,18.16,18.16,18.13,18.14,186681.0,16.3115,16.3115,16.2846,16.2936,186681.0
2017-06-05 11:40:00,18.14,18.14,18.11,18.12,139884.0,16.2936,16.2936,16.2666,16.2756,139884.0
2017-06-05 11:45:00,18.12,18.12,18.11,18.11,149748.0,16.2756,16.2756,16.2666,16.2666,149748.0
2017-06-05 11:50:00,18.11,18.11,18.08,18.08,222315.0,16.2666,16.2666,16.2397,16.2397,222315.0
2017-06-05 11:55:00,18.08,18.09,18.06,18.06,288369.0,16.2397,16.2486,16.2217,16.2217,288369.0
2017-06-05 12:00:00,18.06,18.06,18.04,18.04,240429.0,16.2217,16.2217,16.2037,16.2037,240429.0
2017-06-05 12:05:00,18.04,18.04,18.0,18.0,340068.0,16.2037,16.2037,16.1678,16.1678,340068.0
2017-06-05 12:10:00,18.0,18.0,17.91,17.97,780654.0,16.1678,16.1678,16.087,16.1409,780654.0
2017-06-05 12:15:00,17.98,18.0,17.97,17.99,564321.0,16.1498,16.1678,16.1409,16.1588,564321.0
2017-06-05 12:20:00,17.99,17.99,17.98,17.99,227196.0,16.1588,16.1588,16.1498,16.1588,227196.0
2017-06-05 12:25:00,17.99,18.03,17.97,18.02,279774.0,16.1588,16.1948,16.1409,16.1858,279774.0
2017-06-05 12:30:00,18.02,18.03,18.01,18.02,200109.0,16.1858,16.1948,16.1768,16.1858,200109.0
2017-06-05 12:35:00,18.02,18.03,18.01,18.03,79416.0,16.1858,16.1948,16.1768,16.1948,79416.0
2017-06-05 12:40:00,18.03,18.03,18.0,18.0,296301.0,16.1948,16.1948,16.1678,16.1678,296301.0
2017-06-05 12:45:00,18.01,18.01,17.99,18.01,104226.0,16.1768,16.1768,16.1588,16.1768,104226.0
2017-06-05 12:50:00,18.01,18.04,18.01,18.03,217992.0,16.1768,16.2037,16.1768,16.1948,217992.0
2017-06-05 12:55:00,18.03,18.04,18.02,18.03,84795.0,16.1948,16.2037,16.1858,16.1948,84795.0
2017-06-05 13:00:00,18.03,18.04,18.01,18.02,107130.0,16.1948,16.2037,16.1768,16.1858,107130.0
2017-06-05 13:05:00,18.02,18.03,18.0,18.01,80895.0,16.1858,16.1948,16.1678,16.1768,80895.0
2017-06-05 13:10:00,18.01,18.02,18.01,18.02,110526.0,16.1768,16.1858,16.1768,16.1858,110526.0
2017-06-05 13:15:00,18.02,18.03,18.02,18.02,72471.0,16.1858,16.1948,16.1858,16.1858,72471.0
2017-06-05 13:20:00,18.02,18.03,18.02,18.03,73368.0,16.1858,16.1948,16.1858,16.1948,73368.0
2017-06-05 13:25:00,18.02,18.03,18.02,18.03,152664.0,16.1858,16.1948,16.1858,16.1948,152664.0
2017-06-05 13:30:00,18.03,18.04,18.02,18.04,124482.0,16.1948,16.2037,16.1858,16.2037,124482.0
2017-06-05 13:35:00,18.04,18.04,18.03,18.04,83925.0,16.2037,16.2037,16.1948,16.2037,83925.0
2017-06-05 13:40:00,18.04,18.04,18.03,18.04,50550.0,16.2037,16.2037,16.1948,16.2037,50550.0
2017-06-05 13:45:00,18.04,18.04,18.02,18.03,151569.0,16.2037,16.2037,16.1858,16.1948,151569.0
2017-06-05 13:50:00,18.03,18.03,18.01,18.01,175050.0,16.1948,16.1948,16.1768,16.1768,175050.0
2017-06-05 13:55:00,18.01,18.02,18.01,18.02,84582.0,16.1768,16.1858,16.1768,16.1858,84582.0
2017-06-05 14:00:00,18.02,18.02,18.01,18.01,68619.0,16.1858,16.1858,16.1768,16.1768,68619.0
2017-06-05 14:05:00,18.0,18.01,18.0,18.01,116394.0,16.1678,16.1768,16.1678,16.1768,116394.0
2017-06-05 14:10:00,18.01,18.02,18.0,18.02,132534.0,16.1768,16.1858,16.1678,16.1858,132534.0
2017-06-05 14:15:00,18.01,18.03,18.01,18.03,133284.0,16.1768,16.1948,16.1768,16.1948,133284.0
2017-06-05 14:20:00,18.03,18.04,18.03,18.04,118107.0,16.1948,16.2037,16.1948,16.2037,118107.0
2017-06-05 14:25:00,18.04,18.04,18.03,18.03,182883.0,16.2037,16.2037,16.1948,16.1948,182883.0
2017-06-05 14:30:00,18.03,18.04,18.02,18.03,127380.0,16.1948,16.2037,16.1858,16.1948,127380.0
2017-06-05 14:35:00,18.03,18.06,18.03,18.06,101961.0,16.1948,16.2217,16.1948,16.2217,101961.0
2017-06-05 14:40:00,18.05,18.05,18.05,18.05,78798.0,16.2127,16.2127,16.2127,16.2127,78798.0
2017-06-05 14:45:00,18.05,18.05,18.04,18.05,65829.0,16.2127,16.2127,16.2037,16.2127,65829.0
2017-06-05 14:50:00,18.05,18.05,18.05,18.05,73716.0,16.2127,16.2127,16.2127,16.2127,73716.0
2017-06-05 14:55:00,18.05,18.05,18.05,18.05,119166.0,16.2127,16.2127,16.2127,16.2127,119166.0
2017-06-05 15:00:00,18.05,18.05,18.03,18.04,160122.0,16.2127,16.2127,16.1948,16.2037,160122.0
2017-06-05 15:05:00,18.04,18.05,18.03,18.05,76524.0,16.2037,16.2127,16.1948,16.2127,76524.0
2017-06-05 15:10:00,18.05,18.05,18.04,18.04,82311.0,16.2127,16.2127,16.2037,16.2037,82311.0
2017-06-05 15:15:00,18.04,18.04,18.01,18.02,128844.0,16.2037,16.2037,16.1768,16.1858,128844.0
2017-06-05 15:20:00,18.02,18.04,18.02,18.02,85065.0,16.1858,16.2037,16.1858,16.1858,85065.0
2017-06-05 15:25:00,18.02,18.05,18.02,18.05,131640.0,16.1858,16.2127,16.1858,16.2127,131640.0
2017-06-05 15:30:00,18.05,18.05,18.03,18.05,203715.0,16.2127,16.2127,16.1948,16.2127,203715.0
2017-06-05 15:35:00,18.05,18.06,18.04,18.04,593982.0,16.2127,16.2217,16.2037,16.2037,593982.0
2017-06-05 15:40:00,18.04,18.05,18.03,18.05,314148.0,16.2037,16.2127,16.1948,16.2127,314148.0
2017-06-05 15:45:00,18.05,18.06,18.05,18.05,323313.0,16.2127,16.2217,16.2127,16.2127,323313.0
2017-06-05 15:50:00,18.05,18.05,18.01,18.02,1067094.0,16.2127,16.2127,16.1768,16.1858,1067094.0
2017-06-05 15:55:00,18.02,18.02,18.0,18.01,2093490.0,16.1858,16.1858,16.1678,16.1768,2093490.0
2017-06-06 09:30:00,18.03,18.09,18.0,18.07,363801.0,16.1948,16.2486,16.1678,16.2307,363801.0
2017-06-06 09:35:00,18.07,18.07,18.01,18.06,288051.0,16.2307,16.2307,16.1768,16.2217,288051.0
2017-06-06 09:40:00,18.06,18.09,18.02,18.08,713157.0,16.2217,16.2486,16.1858,16.2397,713157.0
2017-06-06 09:45:00,18.08,18.12,18.05,18.06,243201.0,16.2397,16.2756,16.2127,16.2217,243201.0
2017-06-06 09:50:00,18.06,18.07,18.03,18.05,244944.0,16.2217,16.2307,16.1948,16.2127,244944.0
2017-06-06 09:55:00,18.05,18.07,18.03,18.06,164439.0,16.2127,16.2307,16.1948,16.2217,164439.0
2017-06-06 10:00:00,18.06,18.07,18.03,18.07,138954.0,16.2217,16.2307,16.1948,16.2307,138954.0
2017-06-06 10:05:00,18.08,18.09,18.06,18.06,176292.0,16.2397,16.2486,16.2217,16.2217,176292.0
2017-06-06 10:10:00,18.07,18.08,18.05,18.06,137034.0,16.2307,16.2397,16.2127,16.2217,137034.0
2017-06-06 10:15:00,18.06,18.08,18.06,18.06,228981.0,16.2217,16.2397,16.2217,16.2217,228981.0
2017-06-06 10:20:00,18.06,18.07,18.05,18.07,249876.0,16.2217,16.2307,16.2127,16.2307,249876.0
2017-06-06 10:25:00,18.07,18.09,18.07,18.07,253140.0,16.2307,16.2486,16.2307,16.2307,253140.0
2017-06-06 10:30:00,18.07,18.07,18.05,18.07,182271.0,16.2307,16.2307,16.2127,16.2307,182271.0
2017-06-06 10:35:00,18.07,18.09,18.07,18.08,197226.0,16.2307,16.2486,16.2307,16.2397,197226.0
2017-06-06 10:40:00,18.08,18.11,18.08,18.11,237075.0,16.2397,16.2666,16.2397,16.2666,237075.0
2017-06-06 10:45:00,18.11,18.14,18.11,18.14,196275.0,16.2666,16.2936,16.2666,16.2936,196275.0
2017-06-06 10:50:00,18.14,18.14,18.12,18.13,121803.0,16.2936,16.2936,16.2756,16.2846,121803.0
2017-06-06 10:55:00,18.13,18.14,18.11,18.12,153063.0,16.2846,16.2936,16.2666,16.2756,153063.0
2017-06-06 11:00:00,18.12,18.13,18.12,18.13,96279.0,16.2756,16.2846,16.2756,16.2846,96279.0
2017-06-06 11:05:00,18.13,18.13,18.11,18.13,108888.0,16.2846,16.2846,16.2666,16.2846,108888.0
2017-06-06 11:10:00,18.13,18.14,18.12,18.13,83220.0,16.2846,16.2936,16.2756,16.2846,83220.0
2017-06-06 11:15:00,18.13,18.14,18.11,18.13,115206.0,16.2846,16.2936,16.2666,16.2846,115206.0
2017-06-06 11:20:00,18.13,18.14,18.13,18.14,90099.0,16.2846,16.2936,16.2846,16.2936,90099.0
2017-06-06 11:25:00,18.13,18.14,18.12,18.12,186720.0,16.2846,16.2936,16.2756,16.2756,186720.0
2017-06-06 11:30:00,18.12,18.13,18.11,18.12,157440.0,16.2756,16.2846,16.2666,16.2756,157440.0
2017-06-06 11:35:00,18.12,18.12,18.11,18.12,58044.0,16.2756,16.2756,16.2666,16.2756,58044.0
2017-06-06 11:40:00,18.12,18.13,18.12,18.12,99348.0,16.2756,16.2846,16.2756,16.2756,99348.0
2017-06-06 11:45:00,18.13,18.14,18.12,18.13,54606.0,16.2846,16.2936,16.2756,16.2846,54606.0
2017-06-06 11:50:00,18.13,18.14,18.12,18.13,71169.0,16.2846,16.2936,16.2756,16.2846,71169.0
2017-06-06 11:55:00,18.13,18.13,18.12,18.12,51297.0,16.2846,16.2846,16.2756,16.2756,51297.0
2017-06-06 12:00:00,18.12,18.13,18.11,18.11,44298.0,16.2756,16.2846,16.2666,16.2666,44298.0
2017-06-06 12:05:00,18.11,18.11,18.09,18.09,108861.0,16.2666,16.2666,16.2486,16.2486,108861.0
2017-06-06 12:10:00,18.09,18.1,18.08,18.08,174807.0,16.2486,16.2576,16.2397,16.2397,174807.0
2017-06-06 12:15:00,18.08,18.12,18.08,18.12,65988.0,16.2397,16.2756,16.2397,16.2756,65988.0
2017-06-06 12:20:00,18.12,18.13,18.11,18.13,77598.0,16.2756,16.2846,16.2666,16.2846,77598.0
2017-06-06 12:25:00,18.12,18.12,18.1,18.11,145128.0,16.2756,16.2756,16.2576,16.2666,145128.0
2017-06-06 12:30:00,18.11,18.11,18.08,18.09,168732.0,16.2666,16.2666,16.2397,16.2486,168732.0
2017-06-06 12:35:00,18.09,18.12,18.09,18.12,68175.0,16.2486,16.2756,16.2486,16.2756,68175.0
2017-06-06 12:40:00,18.11,18.12,18.1,18.12,80061.0,16.2666,16.2756,16.2576,16.2756,80061.0
2017-06-06 12:45:00,18.12,18.12,18.11,18.12,356838.0,16.2756,16.2756,16.2666,16.2756,356838.0
2017-06-06 12:50:00,18.12,18.13,18.11,18.13,115341.0,16.2756,16.2846,16.2666,16.2846,115341.0
2017-06-06 12:55:00,18.13,18.13,18.13,18.13,54219.0,16.2846,16.2846,16.2846,16.2846,54219.0
2017-06-06 13:00:00,18.13,18.13,18.13,18.13,57144.0,16.2846,16.2846,16.2846,16.2846,57144.0
2017-06-06 13:05:00,18.13,18.13,18.12,18.12,44904.0,16.2846,16.2846,16.2756,16.2756,44904.0
2017-06-06 13:10:00,18.12,18.13,18.12,18.12,117048.0,16.2756,16.2846,16.2756,16.2756,117048.0
2017-06-06 13:15:00,18.12,18.13,18.11,18.11,79506.0,16.2756,16.2846,16.2666,16.2666,79506.0
2017-06-06 13:20:00,18.11,18.11,18.07,18.09,106581.0,16.2666,16.2666,16.2307,16.2486,106581.0
2017-06-06 13:25:00,18.09,18.11,18.09,18.09,148224.0,16.2486,16.2666,16.2486,16.2486,148224.0
2017-06-06 13:30:00,18.1,18.1,18.07,18.07,68286.0,16.2576,16.2576,16.2307,16.2307,68286.0
2017-06-06 13:35:00,18.07,18.09,18.07,18.09,162408.0,16.2307,16.2486,16.2307,16.2486,162408.0
2017-06-06 13:40:00,18.09,18.09,18.08,18.08,90819.0,16.2486,16.2486,16.2397,16.2397,90819.0
2017-06-06 13:45:00,18.09,18.09,18.07,18.07,86898.0,16.2486,16.2486,16.2307,16.2307,86898.0
2017-06-06 13:50:00,18.07,18.08,18.07,18.07,60318.0,16.2307,16.2397,16.2307,16.2307,60318.0
2017-06-06 13:55:00,18.07,18.07,18.06,18.06,113733.0,16.2307,16.2307,16.2217,16.2217,113733.0
2017-06-06 14:00:00,18.06,18.06,18.05,18.05,486711.0,16.2217,16.2217,16.2127,16.2127,486711.0
2017-06-06 14:05:00,18.05,18.06,18.05,18.05,206559.0,16.2127,16.2217,16.2127,16.2127,206559.0
2017-06-06 14:10:00,18.05,18.06,18.05,18.05,325887.0,16.2127,16.2217,16.2127,16.2127,325887.0
2017-06-06 14:15:00,18.05,18.05,18.04,18.04,143670.0,16.2127,16.2127,16.2037,16.2037,143670.0
2017-06-06 14:20:00,18.04,18.04,18.04,18.04,164196.0,16.2037,16.2037,16.2037,16.2037,164196.0
2017-06-06 14:25:00,18.04,18.05,18.03,18.04,298218.0,16.2037,16.2127,16.1948,16.2037,298218.0
2017-06-06 14:30:00,18.04,18.07,18.04,18.05,154797.0,16.2037,16.2307,16.2037,16.2127,154797.0
2017-06-06 14:35:00,18.05,18.09,18.05,18.07,151251.0,16.2127,16.2486,16.2127,16.2307,151251.0
2017-06-06 14:40:00,18.07,18.09,18.05,18.09,398658.0,16.2307,16.2486,16.2127,16.2486,398658.0
2017-06-06 14:45:00,18.09,18.11,18.08,18.1,180522.0,16.2486,16.2666,16.2397,16.2576,180522.0
2017-06-06 14:50:00,18.1,18.11,18.09,18.1,59655.0,16.2576,16.2666,16.2486,16.2576,59655.0
2017-06-06 14:55:00,18.1,18.11,18.08,18.08,126129.0,16.2576,16.2666,16.2397,16.2397,126129.0
2017-06-06 15:00:00,18.08,18.08,18.07,18.08,132177.0,16.2397,16.2397,16.2307,16.2397,132177.0
2017-06-06 15:05:00,18.07,18.08,18.05,18.06,236775.0,16.2307,16.2397,16.2127,16.2217,236775.0
2017-06-06 15:10:00,18.06,18.06,18.05,18.06,162717.0,16.2217,16.2217,16.2127,16.2217,162717.0
2017-06-06 15:15:00,18.06,18.07,18.06,18.06,101466.0,16.2217,16.2307,16.2217,16.2217,101466.0
2017-06-06 15:20:00,18.06,18.08,18.06,18.06,133614.0,16.2217,16.2397,16.2217,16.2217,133614.0
2017-06-06 15:25:00,18.06,18.07,18.04,18.04,176514.0,16.2217,16.2307,16.2037,16.2037,176514.0
2017-06-06 15:30:00,18.04,18.04,18.02,18.02,244902.0,16.2037,16.2037,16.1858,16.1858,244902.0
2017-06-06 15:35:00,18.02,18.03,18.02,18.02,210261.0,16.1858,16.1948,16.1858,16.1858,210261.0
2017-06-06 15:40:00,18.02,18.03,18.0,18.0,493989.0,16.1858,16.1948,16.1678,16.1678,493989.0
2017-06-06 15:45:00,18.0,18.0,17.97,17.98,567909.0,16.1678,16.1678,16.1409,16.1498,567909.0
2017-06-06 15:50:00,17.98,17.99,17.98,17.98,558033.0,16.1498,16.1588,16.1498,16.1498,558033.0
2017-06-06 15:55:00,17.98,17.99,17.97,17.98,1339200.0,16.1498,16.1588,16.1409,16.1498,1339200.0
2017-06-07 09:30:00,17.95,17.99,17.82,17.92,438531.0,16.1229,16.1588,16.0061,16.096,438531.0
2017-06-07 09:35:00,17.92,17.94,17.89,17.94,479229.0,16.096,16.1139,16.069,16.1139,479229.0
2017-06-07 09:40:00,17.94,17.96,17.91,17.93,159012.0,16.1139,16.1319,16.087,16.1049,159012.0
2017-06-07 09:45:00,17.93,17.95,17.91,17.91,686829.0,16.1049,16.1229,16.087,16.087,686829.0
2017-06-07 09:50:00,17.91,17.94,17.89,17.94,251961.0,16.087,16.1139,16.069,16.1139,251961.0
2017-06-07 09:55:00,17.94,17.96,17.93,17.95,171240.0,16.1139,16.1319,16.1049,16.1229,171240.0
2017-06-07 10:00:00,17.95,17.95,17.91,17.93,248637.0,16.1229,16.1229,16.087,16.1049,248637.0
2017-06-07 10:05:00,17.93,17.93,17.91,17.91,200991.0,16.1049,16.1049,16.087,16.087,200991.0
2017-06-07 10:10:00,17.91,17.91,17.88,17.89,636972.0,16.087,16.087,16.06,16.069,636972.0
2017-06-07 10:15:00,17.89,17.91,17.88,17.9,144177.0,16.069,16.087,16.06,16.078,144177.0
2017-06-07 10:20:00,17.9,17.9,17.84,17.87,507066.0,16.078,16.078,16.0241,16.051,507066.0
2017-06-07 10:25:00,17.86,17.87,17.85,17.85,262362.0,16.0421,16.051,16.0331,16.0331,262362.0
2017-06-07 10:30:00,17.85,17.86,17.83,17.84,472047.0,16.0331,16.0421,16.0151,16.0241,472047.0
2017-06-07 10:35:00,17.84,17.88,17.84,17.87,152670.0,16.0241,16.06,16.0241,16.051,152670.0
2017-06-07 10:40:00,17.87,17.88,17.85,17.87,267894.0,16.051,16.06,16.0331,16.051,267894.0
2017-06-07 10:45:00,17.87,17.89,17.86,17.86,376599.0,16.051,16.069,16.0421,16.0421,376599.0
2017-06-07 10:50:00,17.86,17.87,17.85,17.86,252936.0,16.0421,16.051,16.0331,16.0421,252936.0
2017-06-07 10:55:00,17.86,17.88,17.86,17.86,332310.0,16.0421,16.06,16.0421,16.0421,332310.0
2017-06-07 11:00:00,17.86,17.86,17.84,17.84,258174.0,16.0421,16.0421,16.0241,16.0241,258174.0
2017-06-07 11:05:00,17.84,17.84,17.83,17.83,310278.0,16.0241,16.0241,16.0151,16.0151,310278.0
2017-06-07 11:10:00,17.83,17.84,17.79,17.8,883302.0,16.0151,16.0241,15.9792,15.9882,883302.0
2017-06-07 11:15:00,17.8,17.83,17.79,17.83,411420.0,15.9882,16.0151,15.9792,16.0151,411420.0
2017-06-07 11:20:00,17.83,17.84,17.81,17.82,230583.0,16.0151,16.0241,15.9971,16.0061,230583.0
2017-06-07 11:25:00,17.82,17.83,17.79,17.8,270552.0,16.0061,16.0151,15.9792,15.9882,270552.0
2017-06-07 11:30:00,17.79,17.81,17.79,17.79,340026.0,15.9792,15.9971,15.9792,15.9792,340026.0
2017-06-07 11:35:00,17.79,17.81,17.78,17.79,192906.0,15.9792,15.9971,15.9702,15.9792,192906.0
2017-06-07 11:40:00,17.79,17.83,17.77,17.83,280764.0,15.9792,16.0151,15.9612,16.0151,280764.0
2017-06-07 11:45:00,17.83,17.84,17.82,17.84,138243.0,16.0151,16.0241,16.0061,16.0241,138243.0
2017-06-07 11:50:00,17.84,17.87,17.84,17.86,123951.0,16.0241,16.051,16.0241,16.0421,123951.0
2017-06-07 11:55:00,17.86,17.87,17.85,17.87,133707.0,16.0421,16.051,16.0331,16.051,133707.0
2017-06-07 12:00:00,17.87,17.87,17.84,17.85,170955.0,16.051,16.051,16.0241,16.0331,170955.0
2017-06-07 12:05:00,17.86,17.87,17.84,17.85,618837.0,16.0421,16.051,16.0241,16.0331,618837.0
2017-06-07 12:10:00,17.85,17.86,17.84,17.84,202122.0,16.0331,16.0421,16.0241,16.0241,202122.0
2017-06-07 12:15:00,17.84,17.85,17.84,17.85,112752.0,16.0241,16.0331,16.0241,16.0331,112752.0
2017-06-07 12:20:00,17.85,17.85,17.84,17.84,95316.0,16.0331,16.0331,16.0241,16.0241,95316.0
2017-06-07 12:25:00,17.84,17.85,17.83,17.83,406035.0,16.0241,16.0331,16.0151,16.0151,406035.0
2017-06-07 12:30:00,17.83,17.85,17.81,17.81,391491.0,16.0151,16.0331,15.9971,15.9971,391491.0
2017-06-07 12:35:00,17.82,17.82,17.8,17.82,136884.0,16.0061,16.0061,15.9882,16.0061,136884.0
2017-06-07 12:40:00,17.82,17.83,17.81,17.82,71190.0,16.0061,16.0151,15.9971,16.0061,71190.0
2017-06-07 12:45:00,17.82,17.82,17.78,17.79,333177.0,16.0061,16.0061,15.9702,15.9792,333177.0
2017-06-07 12:50:00,17.79,17.79,17.77,17.78,188097.0,15.9792,15.9792,15.9612,15.9702,188097.0
2017-06-07 12:55:00,17.78,17.81,17.77,17.8,93675.0,15.9702,15.9971,15.9612,15.9882,93675.0
2017-06-07 13:00:00,17.8,17.82,17.8,17.81,329082.0,15.9882,16.0061,15.9882,15.9971,329082.0
2017-06-07 13:05:00,17.81,17.82,17.81,17.82,70251.0,15.9971,16.0061,15.9971,16.0061,70251.0
2017-06-07 13:10:00,17.81,17.83,17.81,17.83,77400.0,15.9971,16.0151,15.9971,16.0151,77400.0
2017-06-07 13:15:00,17.83,17.84,17.8,17.8,262263.0,16.0151,16.0241,15.9882,15.9882,262263.0
2017-06-07 13:20:00,17.8,17.81,17.78,17.81,245589.0,15.9882,15.9971,15.9702,15.9971,245589.0
2017-06-07 13:25:00,17.81,17.82,17.8,17.81,195858.0,15.9971,16.0061,15.9882,15.9971,195858.0
2017-06-07 13:30:00,17.81,17.82,17.81,17.82,114561.0,15.9971,16.0061,15.9971,16.0061,114561.0
2017-06-07 13:35:00,17.82,17.83,17.82,17.83,112629.0,16.0061,16.0151,16.0061,16.0151,112629.0
2017-06-07 13:40:00,17.83,17.84,17.82,17.82,116451.0,16.0151,16.0241,16.0061,16.0061,116451.0
2017-06-07 13:45:00,17.82,17.82,17.8,17.81,169761.0,16.0061,16.0061,15.9882,15.9971,169761.0
2017-06-07 13:50:00,17.81,17.82,17.81,17.82,54696.0,15.9971,16.0061,15.9971,16.0061,54696.0
2017-06-07 13:55:00,17.82,17.83,17.81,17.82,238314.0,16.0061,16.0151,15.9971,16.0061,238314.0
2017-06-07 14:00:00,17.82,17.86,17.81,17.85,165993.0,16.0061,16.0421,15.9971,16.0331,165993.0
2017-06-07 14:05:00,17.86,17.88,17.85,17.87,174051.0,16.0421,16.06,16.0331,16.051,174051.0
2017-06-07 14:10:00,17.87,17.88,17.87,17.87,115854.0,16.051,16.06,16.051,16.051,115854.0
2017-06-07 14:15:00,17.87,17.87,17.85,17.86,186435.0,16.051,16.051,16.0331,16.0421,186435.0
2017-06-07 14:20:00,17.86,17.87,17.85,17.87,219114.0,16.0421,16.051,16.0331,16.051,219114.0
2017-06-07 14:25:00,17.87,17.88,17.86,17.87,165183.0,16.051,16.06,16.0421,16.051,165183.0
2017-06-07 14:30:00,17.86,17.88,17.86,17.88,124137.0,16.0421,16.06,16.0421,16.06,124137.0
2017-06-07 14:35:00,17.88,17.89,17.88,17.89,110259.0,16.06,16.069,16.06,16.069,110259.0
2017-06-07 14:40:00,17.89,17.9,17.88,17.9,243273.0,16.069,16.078,16.06,16.078,243273.0
2017-06-07 14:45:00,17.9,17.93,17.9,17.91,160818.0,16.078,16.1049,16.078,16.087,160818.0
2017-06-07 14:50:00,17.91,17.92,17.9,17.91,136923.0,16.087,16.096,16.078,16.087,136923.0
2017-06-07 14:55:00,17.91,17.91,17.9,17.9,129201.0,16.087,16.087,16.078,16.078,129201.0
2017-06-07 15:00:00,17.9,17.92,17.9,17.91,229287.0,16.078,16.096,16.078,16.087,229287.0
2017-06-07 15:05:00,17.9,17.9,17.88,17.89,228069.0,16.078,16.078,16.06,16.069,228069.0
2017-06-07 15:10:00,17.89,17.91,17.88,17.91,110580.0,16.069,16.087,16.06,16.087,110580.0
2017-06-07 15:15:00,17.91,17.91,17.89,17.9,201561.0,16.087,16.087,16.069,16.078,201561.0
2017-06-07 15:20:00,17.9,17.9,17.89,17.89,161445.0,16.078,16.078,16.069,16.069,161445.0
2017-06-07 15:25:00,17.89,17.9,17.88,17.88,358524.0,16.069,16.078,16.06,16.06,358524.0
2017-06-07 15:30:00,17.88,17.91,17.88,17.91,161568.0,16.06,16.087,16.06,16.087,161568.0
2017-06-07 15:35:00,17.91,17.92,17.91,17.92,182058.0,16.087,16.096,16.087,16.096,182058.0
2017-06-07 15:40:00,17.92,17.96,17.91,17.95,328308.0,16.096,16.1319,16.087,16.1229,328308.0
2017-06-07 15:45:00,17.96,17.97,17.94,17.95,361128.0,16.1319,16.1409,16.1139,16.1229,361128.0
2017-06-07 15:50:00,17.95,17.95,17.93,17.94,626133.0,16.1229,16.1229,16.1049,16.1139,626133.0
2017-06-07 15:55:00,17.94,17.94,17.91,17.92,1006668.0,16.1139,16.1139,16.087,16.096,1006668.0
2017-06-08 09:30:00,17.96,17.96,17.9,17.96,257169.0,16.1319,16.1319,16.078,16.1319,257169.0
2017-06-08 09:35:00,17.96,17.97,17.92,17.93,97680.0,16.1319,16.1409,16.096,16.1049,97680.0
2017-06-08 09:40:00,17.94,17.97,17.94,17.97,194982.0,16.1139,16.1409,16.1139,16.1409,194982.0
2017-06-08 09:45:00,17.97,17.97,17.89,17.91,486924.0,16.1409,16.1409,16.069,16.087,486924.0
2017-06-08 09:50:00,17.91,17.92,17.88,17.92,101472.0,16.087,16.096,16.06,16.096,101472.0
2017-06-08 09:55:00,17.92,17.92,17.89,17.89,181005.0,16.096,16.096,16.069,16.069,181005.0
2017-06-08 10:00:00,17.9,17.95,17.89,17.95,94545.0,16.078,16.1229,16.069,16.1229,94545.0
2017-06-08 10:05:00,17.95,17.98,17.94,17.95,118716.0,16.1229,16.1498,16.1139,16.1229,118716.0
2017-06-08 10:10:00,17.95,17.96,17.94,17.94,70221.0,16.1229,16.1319,16.1139,16.1139,70221.0
2017-06-08 10:15:00,17.93,17.95,17.92,17.94,97701.0,16.1049,16.1229,16.096,16.1139,97701.0
2017-06-08 10:20:00,17.94,17.94,17.91,17.93,103131.0,16.1139,16.1139,16.087,16.1049,103131.0
2017-06-08 10:25:00,17.93,17.94,17.9,17.91,104427.0,16.1049,16.1139,16.078,16.087,104427.0
2017-06-08 10:30:00,17.91,17.96,17.91,17.95,82314.0,16.087,16.1319,16.087,16.1229,82314.0
2017-06-08 10:35:00,17.95,17.98,17.95,17.98,75189.0,16.1229,16.1498,16.1229,16.1498,75189.0
2017-06-08 10:40:00,17.98,17.98,17.95,17.96,90726.0,16.1498,16.1498,16.1229,16.1319,90726.0
2017-06-08 10:45:00,17.95,17.98,17.95,17.97,87141.0,16.1229,16.1498,16.1229,16.1409,87141.0
2017-06-08 10:50:00,17.97,17.98,17.96,17.97,129969.0,16.1409,16.1498,16.1319,16.1409,129969.0
2017-06-08 10:55:00,17.97,17.97,17.95,17.95,50115.0,16.1409,16.1409,16.1229,16.1229,50115.0
2017-06-08 11:00:00,17.95,17.96,17.94,17.95,79257.0,16.1229,16.1319,16.1139,16.1229,79257.0
2017-06-08 11:05:00,17.96,17.96,17.95,17.96,88674.0,16.1319,16.1319,16.1229,16.1319,88674.0
2017-06-08 11:10:00,17.96,17.98,17.96,17.97,116397.0,16.1319,16.1498,16.1319,16.1409,116397.0
2017-06-08 11:15:00,17.97,17.98,17.96,17.98,143520.0,16.1409,16.1498,16.1319,16.1498,143520.0
2017-06-08 11:20:00,17.98,17.99,17.96,17.96,117471.0,16.1498,16.1588,16.1319,16.1319,117471.0
2017-06-08 11:25:00,17.96,17.96,17.93,17.94,132276.0,16.1319,16.1319,16.1049,16.1139,132276.0
2017-06-08 11:30:00,17.94,17.94,17.93,17.94,101034.0,16.1139,16.1139,16.1049,16.1139,101034.0
2017-06-08 11:35:00,17.94,17.95,17.93,17.93,143748.0,16.1139,16.1229,16.1049,16.1049,143748.0
2017-06-08 11:40:00,17.93,17.94,17.9,17.91,78480.0,16.1049,16.1139,16.078,16.087,78480.0
2017-06-08 11:45:00,17.91,17.91,17.89,17.91,111078.0,16.087,16.087,16.069,16.087,111078.0
2017-06-08 11:50:00,17.9,17.91,17.88,17.9,112068.0,16.078,16.087,16.06,16.078,112068.0
2017-06-08 11:55:00,17.9,17.9,17.88,17.9,84039.0,16.078,16.078,16.06,16.078,84039.0
2017-06-08 12:00:00,17.9,17.91,17.89,17.89,168360.0,16.078,16.087,16.069,16.069,168360.0
2017-06-08 12:05:00,17.89,17.91,17.89,17.9,121608.0,16.069,16.087,16.069,16.078,121608.0
2017-06-08 12:10:00,17.9,17.91,17.9,17.9,74937.0,16.078,16.087,16.078,16.078,74937.0
2017-06-08 12:15:00,17.9,17.92,17.9,17.92,119325.0,16.078,16.096,16.078,16.096,119325.0
2017-06-08 12:20:00,17.92,17.92,17.89,17.9,121491.0,16.096,16.096,16.069,16.078,121491.0
2017-06-08 12:25:00,17.89,17.9,17.87,17.87,139962.0,16.069,16.078,16.051,16.051,139962.0
2017-06-08 12:30:00,17.87,17.89,17.87,17.89,102231.0,16.051,16.069,16.051,16.069,102231.0
2017-06-08 12:35:00,17.89,17.9,17.88,17.9,116205.0,16.069,16.078,16.06,16.078,116205.0
2017-06-08 12:40:00,17.9,17.9,17.88,17.89,73641.0,16.078,16.078,16.06,16.069,73641.0
2017-06-08 12:45:00,17.89,17.89,17.88,17.88,91767.0,16.069,16.069,16.06,16.06,91767.0
2017-06-08 12:50:00,17.88,17.9,17.88,17.89,77556.0,16.06,16.078,16.06,16.069,77556.0
2017-06-08 12:55:00,17.89,17.9,17.89,17.89,83496.0,16.069,16.078,16.069,16.069,83496.0
2017-06-08 13:00:00,17.89,17.89,17.87,17.88,138393.0,16.069,16.069,16.051,16.06,138393.0
2017-06-08 13:05:00,17.88,17.89,17.86,17.86,206637.0,16.06,16.069,16.0421,16.0421,206637.0
2017-06-08 13:10:00,17.86,17.87,17.86,17.86,146724.0,16.0421,16.051,16.0421,16.0421,146724.0
2017-06-08 13:15:00,17.86,17.87,17.86,17.87,58848.0,16.0421,16.051,16.0421,16.051,58848.0
2017-06-08 13:20:00,17.87,17.87,17.86,17.87,49239.0,16.051,16.051,16.0421,16.051,49239.0
2017-06-08 13:25:00,17.87,17.87,17.84,17.87,136914.0,16.051,16.051,16.0241,16.051,136914.0
2017-06-08 13:30:00,17.87,17.88,17.86,17.87,68526.0,16.051,16.06,16.0421,16.051,68526.0
2017-06-08 13:35:00,17.87,17.88,17.87,17.87,48825.0,16.051,16.06,16.051,16.051,48825.0
2017-06-08 13:40:00,17.87,17.88,17.87,17.88,67200.0,16.051,16.06,16.051,16.06,67200.0
2017-06-08 13:45:00,17.88,17.88,17.87,17.88,92022.0,16.06,16.06,16.051,16.06,92022.0
2017-06-08 13:50:00,17.88,17.9,17.88,17.89,131121.0,16.06,16.078,16.06,16.069,131121.0
2017-06-08 13:55:00,17.89,17.89,17.88,17.89,67446.0,16.069,16.069,16.06,16.069,67446.0
2017-06-08 14:00:00,17.89,17.89,17.87,17.87,163188.0,16.069,16.069,16.051,16.051,163188.0
2017-06-08 14:05:00,17.87,17.87,17.85,17.87,182166.0,16.051,16.051,16.0331,16.051,182166.0
2017-06-08 14:10:00,17.87,17.87,17.86,17.86,242460.0,16.051,16.051,16.0421,16.0421,242460.0
2017-06-08 14:15:00,17.86,17.89,17.86,17.88,138735.0,16.0421,16.069,16.0421,16.06,138735.0
2017-06-08 14:20:00,17.88,17.89,17.88,17.89,125481.0,16.06,16.069,16.06,16.069,125481.0
2017-06-08 14:25:00,17.89,17.9,17.88,17.88,191292.0,16.069,16.078,16.06,16.06,191292.0
2017-06-08 14:30:00,17.88,17.91,17.88,17.9,199035.0,16.06,16.087,16.06,16.078,199035.0
2017-06-08 14:35:00,17.91,17.91,17.89,17.91,124308.0,16.087,16.087,16.069,16.087,124308.0
2017-06-08 14:40:00,17.91,17.91,17.88,17.89,239574.0,16.087,16.087,16.06,16.069,239574.0
2017-06-08 14:45:00,17.89,17.9,17.86,17.86,504645.0,16.069,16.078,16.0421,16.0421,504645.0
2017-06-08 14:50:00,17.87,17.88,17.86,17.86,261369.0,16.051,16.06,16.0421,16.0421,261369.0
2017-06-08 14:55:00,17.86,17.89,17.86,17.88,202209.0,16.0421,16.069,16.0421,16.06,202209.0
2017-06-08 15:00:00,17.88,17.9,17.88,17.89,108198.0,16.06,16.078,16.06,16.069,108198.0
2017-06-08 15:05:00,17.89,17.91,17.88,17.91,157035.0,16.069,16.087,16.06,16.087,157035.0
2017-06-08 15:10:00,17.91,17.91,17.88,17.89,209571.0,16.087,16.087,16.06,16.069,209571.0
2017-06-08 15:15:00,17.89,17.9,17.88,17.89,197793.0,16.069,16.078,16.06,16.069,197793.0
2017-06-08 15:20:00,17.89,17.9,17.89,17.9,239565.0,16.069,16.078,16.069,16.078,239565.0
2017-06-08 15:25:00,17.9,17.91,17.89,17.9,122511.0,16.078,16.087,16.069,16.078,122511.0
2017-06-08 15:30:00,17.9,17.9,17.88,17.9,173946.0,16.078,16.078,16.06,16.078,173946.0
2017-06-08 15:35:00,17.9,17.9,17.88,17.89,124416.0,16.078,16.078,16.06,16.069,124416.0
2017-06-08 15:40:00,17.89,17.9,17.88,17.88,210750.0,16.069,16.078,16.06,16.06,210750.0
2017-06-08 15:45:00,17.88,17.91,17.88,17.91,261849.0,16.06,16.087,16.06,16.087,261849.0
2017-06-08 15:50:00,17.91,17.93,17.91,17.92,380589.0,16.087,16.1049,16.087,16.096,380589.0
2017-06-08 15:55:00,17.92,17.93,17.91,17.92,2497452.0,16.096,16.1049,16.087,16.096,2497452.0
2017-06-09 09:30:00,17.94,17.95,17.86,17.89,383526.0,16.1139,16.1229,16.0421,16.069,383526.0
2017-06-09 09:35:00,17.9,17.98,17.89,17.94,83181.0,16.078,16.1498,16.069,16.1139,83181.0
2017-06-09 09:40:00,17.94,17.97,17.91,17.92,176721.0,16.1139,16.1409,16.087,16.096,176721.0
2017-06-09 09:45:00,17.92,17.96,17.9,17.93,68118.0,16.096,16.1319,16.078,16.1049,68118.0
2017-06-09 09:50:00,17.94,17.94,17.9,17.92,181632.0,16.1139,16.1139,16.078,16.096,181632.0
2017-06-09 09:55:00,17.92,17.93,17.91,17.92,63642.0,16.096,16.1049,16.087,16.096,63642.0
2017-06-09 10:00:00,17.92,17.92,17.85,17.89,261951.0,16.096,16.096,16.0331,16.069,261951.0
2017-06-09 10:05:00,17.89,17.89,17.85,17.87,212265.0,16.069,16.069,16.0331,16.051,212265.0
2017-06-09 10:10:00,17.87,17.9,17.86,17.88,134907.0,16.051,16.078,16.0421,16.06,134907.0
2017-06-09 10:15:00,17.88,17.89,17.87,17.89,133839.0,16.06,16.069,16.051,16.069,133839.0
2017-06-09 10:20:00,17.88,17.9,17.87,17.89,139587.0,16.06,16.078,16.051,16.069,139587.0
2017-06-09 10:25:00,17.89,17.89,17.87,17.87,170418.0,16.069,16.069,16.051,16.051,170418.0
2017-06-09 10:30:00,17.87,17.9,17.87,17.88,176787.0,16.051,16.078,16.051,16.06,176787.0
2017-06-09 10:35:00,17.88,17.89,17.87,17.88,113301.0,16.06,16.069,16.051,16.06,113301.0
2017-06-09 10:40:00,17.88,17.88,17.86,17.87,290343.0,16.06,16.06,16.0421,16.051,290343.0
2017-06-09 10:45:00,17.86,17.88,17.86,17.87,297801.0,16.0421,16.06,16.0421,16.051,297801.0
2017-06-09 10:50:00,17.87,17.87,17.85,17.86,382302.0,16.051,16.051,16.0331,16.0421,382302.0
2017-06-09 10:55:00,17.86,17.87,17.85,17.87,719178.0,16.0421,16.051,16.0331,16.051,719178.0
2017-06-09 11:00:00,17.87,17.87,17.83,17.84,155952.0,16.051,16.051,16.0151,16.0241,155952.0
2017-06-09 11:05:00,17.84,17.86,17.84,17.86,101724.0,16.0241,16.0421,16.0241,16.0421,101724.0
2017-06-09 11:10:00,17.86,17.86,17.83,17.84,165459.0,16.0421,16.0421,16.0151,16.0241,165459.0
2017-06-09 11:15:00,17.84,17.84,17.81,17.81,137265.0,16.0241,16.0241,15.9971,15.9971,137265.0
2017-06-09 11:20:00,17.81,17.82,17.78,17.8,236829.0,15.9971,16.0061,15.9702,15.9882,236829.0
2017-06-09 11:25:00,17.8,17.82,17.79,17.81,109182.0,15.9882,16.0061,15.9792,15.9971,109182.0
2017-06-09 11:30:00,17.81,17.83,17.81,17.81,116133.0,15.9971,16.0151,15.9971,15.9971,116133.0
2017-06-09 11:35:00,17.82,17.82,17.8,17.81,114819.0,16.0061,16.0061,15.9882,15.9971,114819.0
2017-06-09 11:40:00,17.81,17.82,17.8,17.82,75519.0,15.9971,16.0061,15.9882,16.0061,75519.0
2017-06-09 11:45:00,17.82,17.83,17.82,17.82,94668.0,16.0061,16.0151,16.0061,16.0061,94668.0
2017-06-09 11:50:00,17.82,17.83,17.8,17.81,414258.0,16.0061,16.0151,15.9882,15.9971,414258.0
2017-06-09 11:55:00,17.81,17.81,17.77,17.79,296154.0,15.9971,15.9971,15.9612,15.9792,296154.0
2017-06-09 12:00:00,17.79,17.79,17.72,17.73,273297.0,15.9792,15.9792,15.9163,15.9253,273297.0
2017-06-09 12:05:00,17.74,17.74,17.73,17.74,122082.0,15.9343,15.9343,15.9253,15.9343,122082.0
2017-06-09 12:10:00,17.74,17.75,17.73,17.73,105570.0,15.9343,15.9433,15.9253,15.9253,105570.0
2017-06-09 12:15:00,17.73,17.74,17.71,17.72,933258.0,15.9253,15.9343,15.9073,15.9163,933258.0
2017-06-09 12:20:00,17.72,17.74,17.72,17.72,219888.0,15.9163,15.9343,15.9163,15.9163,219888.0
2017-06-09 12:25:00,17.72,17.72,17.7,17.71,161043.0,15.9163,15.9163,15.8983,15.9073,161043.0
2017-06-09 12:30:00,17.71,17.71,17.69,17.7,171069.0,15.9073,15.9073,15.8894,15.8983,171069.0
2017-06-09 12:35:00,17.7,17.7,17.69,17.7,160968.0,15.8983,15.8983,15.8894,15.8983,160968.0
2017-06-09 12:40:00,17.7,17.7,17.66,17.67,270684.0,15.8983,15.8983,15.8624,15.8714,270684.0
2017-06-09 12:45:00,17.67,17.69,17.67,17.67,98613.0,15.8714,15.8894,15.8714,15.8714,98613.0
2017-06-09 12:50:00,17.67,17.7,17.67,17.7,77373.0,15.8714,15.8983,15.8714,15.8983,77373.0
2017-06-09 12:55:00,17.7,17.7,17.67,17.67,88671.0,15.8983,15.8983,15.8714,15.8714,88671.0
2017-06-09 13:00:00,17.67,17.68,17.66,17.67,215397.0,15.8714,15.8804,15.8624,15.8714,215397.0
2017-06-09 13:05:00,17.67,17.68,17.67,17.67,177579.0,15.8714,15.8804,15.8714,15.8714,177579.0
2017-06-09 13:10:00,17.67,17.67,17.64,17.65,227772.0,15.8714,15.8714,15.8445,15.8534,227772.0
2017-06-09 13:15:00,17.65,17.65,17.62,17.63,237183.0,15.8534,15.8534,15.8265,15.8355,237183.0
2017-06-09 13:20:00,17.63,17.64,17.62,17.62,256677.0,15.8355,15.8445,15.8265,15.8265,256677.0
2017-06-09 13:25:00,17.62,17.63,17.59,17.6,382905.0,15.8265,15.8355,15.7995,15.8085,382905.0
2017-06-09 13:30:00,17.6,17.6,17.55,17.58,589638.0,15.8085,15.8085,15.7636,15.7906,589638.0
2017-06-09 13:35:00,17.58,17.61,17.56,17.57,271320.0,15.7906,15.8175,15.7726,15.7816,271320.0
2017-06-09 13:40:00,17.58,17.6,17.55,17.6,169161.0,15.7906,15.8085,15.7636,15.8085,169161.0
2017-06-09 13:45:00,17.6,17.6,17.56,17.56,226368.0,15.8085,15.8085,15.7726,15.7726,226368.0
2017-06-09 13:50:00,17.56,17.57,17.53,17.53,144360.0,15.7726,15.7816,15.7456,15.7456,144360.0
2017-06-09 13:55:00,17.53,17.55,17.53,17.54,233760.0,15.7456,15.7636,15.7456,15.7546,233760.0
2017-06-09 14:00:00,17.54,17.56,17.53,17.55,247665.0,15.7546,15.7726,15.7456,15.7636,247665.0
2017-06-09 14:05:00,17.55,17.56,17.54,17.54,172110.0,15.7636,15.7726,15.7546,15.7546,172110.0
2017-06-09 14:10:00,17.54,17.56,17.54,17.55,273591.0,15.7546,15.7726,15.7546,15.7636,273591.0
2017-06-09 14:15:00,17.55,17.57,17.55,17.56,128112.0,15.7636,15.7816,15.7636,15.7726,128112.0
2017-06-09 14:20:00,17.55,17.56,17.55,17.56,201141.0,15.7636,15.7726,15.7636,15.7726,201141.0
2017-06-09 14:25:00,17.56,17.56,17.55,17.56,124134.0,15.7726,15.7726,15.7636,15.7726,124134.0
2017-06-09 14:30:00,17.55,17.57,17.53,17.54,249858.0,15.7636,15.7816,15.7456,15.7546,249858.0
2017-06-09 14:35:00,17.54,17.56,17.54,17.55,536322.0,15.7546,15.7726,15.7546,15.7636,536322.0
2017-06-09 14:40:00,17.55,17.56,17.51,17.53,474528.0,15.7636,15.7726,15.7277,15.7456,474528.0
2017-06-09 14:45:00,17.53,17.55,17.46,17.47,624675.0,15.7456,15.7636,15.6828,15.6918,624675.0
2017-06-09 14:50:00,17.47,17.52,17.46,17.52,301542.0,15.6918,15.7367,15.6828,15.7367,301542.0
2017-06-09 14:55:00,17.52,17.55,17.51,17.53,204270.0,15.7367,15.7636,15.7277,15.7456,204270.0
2017-06-09 15:00:00,17.54,17.61,17.53,17.6,271341.0,15.7546,15.8175,15.7456,15.8085,271341.0
2017-06-09 15:05:00,17.6,17.65,17.6,17.64,308955.0,15.8085,15.8534,15.8085,15.8445,308955.0
2017-06-09 15:10:00,17.64,17.67,17.64,17.64,291318.0,15.8445,15.8714,15.8445,15.8445,291318.0
2017-06-09 15:15:00,17.64,17.66,17.62,17.65,268254.0,15.8445,15.8624,15.8265,15.8534,268254.0
2017-06-09 15:20:00,17.65,17.66,17.62,17.66,187335.0,15.8534,15.8624,15.8265,15.8624,187335.0
2017-06-09 15:25:00,17.66,17.68,17.64,17.67,153465.0,15.8624,15.8804,15.8445,15.8714,153465.0
2017-06-09 15:30:00,17.67,17.67,17.63,17.65,267660.0,15.8714,15.8714,15.8355,15.8534,267660.0
2017-06-09 15:35:00,17.65,17.67,17.64,17.67,297174.0,15.8534,15.8714,15.8445,15.8714,297174.0
2017-06-09 15:40:00,17.67,17.67,17.64,17.65,364962.0,15.8714,15.8714,15.8445,15.8534,364962.0
2017-06-09 15:45:00,17.65,17.67,17.65,17.66,511812.0,15.8534,15.8714,15.8534,15.8624,511812.0
2017-06-09 15:50:00,17.66,17.69,17.66,17.68,937029.0,15.8624,15.8894,15.8624,15.8804,937029.0
2017-06-09 15:55:00,17.68,17.7,17.66,17.68,1204803.0,15.8804,15.8983,15.8624,15.8804,1204803.0
2017-06-12 09:30:00,17.69,17.78,17.69,17.75,411522.0,15.8894,15.9702,15.8894,15.9433,411522.0
2017-06-12 09:35:00,17.75,17.76,17.61,17.63,276681.0,15.9433,15.9522,15.8175,15.8355,276681.0
2017-06-12 09:40:00,17.63,17.63,17.51,17.55,407559.0,15.8355,15.8355,15.7277,15.7636,407559.0
2017-06-12 09:45:00,17.55,17.58,17.51,17.53,617598.0,15.7636,15.7906,15.7277,15.7456,617598.0
2017-06-12 09:50:00,17.53,17.55,17.5,17.54,297621.0,15.7456,15.7636,15.7187,15.7546,297621.0
2017-06-12 09:55:00,17.55,17.58,17.53,17.53,367860.0,15.7636,15.7906,15.7456,15.7456,367860.0
2017-06-12 10:00:00,17.53,17.56,17.52,17.56,389604.0,15.7456,15.7726,15.7367,15.7726,389604.0
2017-06-12 10:05:00,17.56,17.56,17.5,17.5,162936.0,15.7726,15.7726,15.7187,15.7187,162936.0
2017-06-12 10:10:00,17.5,17.59,17.5,17.59,154092.0,15.7187,15.7995,15.7187,15.7995,154092.0
2017-06-12 10:15:00,17.59,17.62,17.56,17.6,171834.0,15.7995,15.8265,15.7726,15.8085,171834.0
2017-06-12 10:20:00,17.6,17.66,17.59,17.64,128967.0,15.8085,15.8624,15.7995,15.8445,128967.0
2017-06-12 10:25:00,17.65,17.65,17.61,17.62,352602.0,15.8534,15.8534,15.8175,15.8265,352602.0
2017-06-12 10:30:00,17.62,17.64,17.59,17.6,192687.0,15.8265,15.8445,15.7995,15.8085,192687.0
2017-06-12 10:35:00,17.61,17.62,17.58,17.61,394968.0,15.8175,15.8265,15.7906,15.8175,394968.0
2017-06-12 10:40:00,17.61,17.64,17.61,17.64,316845.0,15.8175,15.8445,15.8175,15.8445,316845.0
2017-06-12 10:45:00,17.64,17.69,17.63,17.67,269523.0,15.8445,15.8894,15.8355,15.8714,269523.0
2017-06-12 10:50:00,17.66,17.69,17.65,17.69,107382.0,15.8624,15.8894,15.8534,15.8894,107382.0
2017-06-12 10:55:00,17.68,17.69,17.65,17.66,161907.0,15.8804,15.8894,15.8534,15.8624,161907.0
2017-06-12 11:00:00,17.66,17.69,17.65,17.69,114963.0,15.8624,15.8894,15.8534,15.8894,114963.0
2017-06-12 11:05:00,17.69,17.75,17.69,17.74,150081.0,15.8894,15.9433,15.8894,15.9343,150081.0
2017-06-12 11:10:00,17.74,17.76,17.71,17.71,179292.0,15.9343,15.9522,15.9073,15.9073,179292.0
2017-06-12 11:15:00,17.71,17.73,17.69,17.72,276435.0,15.9073,15.9253,15.8894,15.9163,276435.0
2017-06-12 11:20:00,17.72,17.73,17.69,17.71,133032.0,15.9163,15.9253,15.8894,15.9073,133032.0
2017-06-12 11:25:00,17.71,17.73,17.69,17.69,164976.0,15.9073,15.9253,15.8894,15.8894,164976.0
2017-06-12 11:30:00,17.7,17.71,17.69,17.71,114489.0,15.8983,15.9073,15.8894,15.9073,114489.0
2017-06-12 11:35:00,17.71,17.73,17.71,17.72,169662.0,15.9073,15.9253,15.9073,15.9163,169662.0
2017-06-12 11:40:00,17.72,17.73,17.69,17.7,283194.0,15.9163,15.9253,15.8894,15.8983,283194.0
2017-06-12 11:45:00,17.7,17.73,17.69,17.7,621456.0,15.8983,15.9253,15.8894,15.8983,621456.0
2017-06-12 11:50:00,17.7,17.71,17.68,17.68,351780.0,15.8983,15.9073,15.8804,15.8804,351780.0
2017-06-12 11:55:00,17.67,17.71,17.67,17.7,167460.0,15.8714,15.9073,15.8714,15.8983,167460.0
2017-06-12 12:00:00,17.7,17.71,17.69,17.7,132351.0,15.8983,15.9073,15.8894,15.8983,132351.0
2017-06-12 12:05:00,17.7,17.71,17.69,17.71,130035.0,15.8983,15.9073,15.8894,15.9073,130035.0
2017-06-12 12:10:00,17.7,17.74,17.7,17.74,397005.0,15.8983,15.9343,15.8983,15.9343,397005.0
2017-06-12 12:15:00,17.74,17.74,17.72,17.73,190392.0,15.9343,15.9343,15.9163,15.9253,190392.0
2017-06-12 12:20:00,17.74,17.75,17.7,17.71,177720.0,15.9343,15.9433,15.8983,15.9073,177720.0
2017-06-12 12:25:00,17.71,17.72,17.7,17.71,117126.0,15.9073,15.9163,15.8983,15.9073,117126.0
2017-06-12 12:30:00,17.71,17.74,17.71,17.73,108162.0,15.9073,15.9343,15.9073,15.9253,108162.0
2017-06-12 12:35:00,17.73,17.74,17.72,17.73,87768.0,15.9253,15.9343,15.9163,15.9253,87768.0
2017-06-12 12:40:00,17.73,17.74,17.72,17.73,76887.0,15.9253,15.9343,15.9163,15.9253,76887.0
2017-06-12 12:45:00,17.73,17.74,17.71,17.72,102303.0,15.9253,15.9343,15.9073,15.9163,102303.0
2017-06-12 12:50:00,17.72,17.73,17.71,17.72,85440.0,15.9163,15.9253,15.9073,15.9163,85440.0
2017-06-12 12:55:00,17.72,17.73,17.7,17.7,139860.0,15.9163,15.9253,15.8983,15.8983,139860.0
2017-06-12 13:00:00,17.7,17.72,17.7,17.72,75861.0,15.8983,15.9163,15.8983,15.9163,75861.0
2017-06-12 13:05:00,17.72,17.72,17.7,17.7,208929.0,15.9163,15.9163,15.8983,15.8983,208929.0
2017-06-12 13:10:00,17.7,17.72,17.69,17.71,135867.0,15.8983,15.9163,15.8894,15.9073,135867.0
2017-06-12 13:15:00,17.71,17.72,17.69,17.69,72639.0,15.9073,15.9163,15.8894,15.8894,72639.0
2017-06-12 13:20:00,17.7,17.71,17.69,17.7,89370.0,15.8983,15.9073,15.8894,15.8983,89370.0
2017-06-12 13:25:00,17.7,17.7,17.64,17.66,434658.0,15.8983,15.8983,15.8445,15.8624,434658.0
2017-06-12 13:30:00,17.66,17.68,17.66,17.67,102045.0,15.8624,15.8804,15.8624,15.8714,102045.0
2017-06-12 13:35:00,17.67,17.69,17.67,17.68,74553.0,15.8714,15.8894,15.8714,15.8804,74553.0
2017-06-12 13:40:00,17.68,17.69,17.68,17.69,65031.0,15.8804,15.8894,15.8804,15.8894,65031.0
2017-06-12 13:45:00,17.69,17.7,17.69,17.69,88872.0,15.8894,15.8983,15.8894,15.8894,88872.0
2017-06-12 13:50:00,17.69,17.69,17.68,17.69,79932.0,15.8894,15.8894,15.8804,15.8894,79932.0
2017-06-12 13:55:00,17.69,17.69,17.67,17.68,81048.0,15.8894,15.8894,15.8714,15.8804,81048.0
2017-06-12 14:00:00,17.68,17.68,17.67,17.68,398148.0,15.8804,15.8804,15.8714,15.8804,398148.0
2017-06-12 14:05:00,17.68,17.69,17.68,17.69,129285.0,15.8804,15.8894,15.8804,15.8894,129285.0
2017-06-12 14:10:00,17.69,17.69,17.68,17.68,117669.0,15.8894,15.8894,15.8804,15.8804,117669.0
2017-06-12 14:15:00,17.68,17.69,17.68,17.69,78465.0,15.8804,15.8894,15.8804,15.8894,78465.0
2017-06-12 14:20:00,17.69,17.71,17.69,17.69,113646.0,15.8894,15.9073,15.8894,15.8894,113646.0
2017-06-12 14:25:00,17.69,17.7,17.67,17.68,102171.0,15.8894,15.8983,15.8714,15.8804,102171.0
2017-06-12 14:30:00,17.68,17.71,17.68,17.71,140256.0,15.8804,15.9073,15.8804,15.9073,140256.0
2017-06-12 14:35:00,17.71,17.72,17.7,17.71,132387.0,15.9073,15.9163,15.8983,15.9073,132387.0
2017-06-12 14:40:00,17.71,17.72,17.7,17.72,133632.0,15.9073,15.9163,15.8983,15.9163,133632.0
2017-06-12 14:45:00,17.72,17.72,17.7,17.71,125334.0,15.9163,15.9163,15.8983,15.9073,125334.0
2017-06-12 14:50:00,17.71,17.72,17.7,17.7,153441.0,15.9073,15.9163,15.8983,15.8983,153441.0
2017-06-12 14:55:00,17.7,17.71,17.69,17.71,126957.0,15.8983,15.9073,15.8894,15.9073,126957.0
2017-06-12 15:00:00,17.71,17.72,17.71,17.72,178950.0,15.9073,15.9163,15.9073,15.9163,178950.0
2017-06-12 15:05:00,17.72,17.73,17.72,17.73,154611.0,15.9163,15.9253,15.9163,15.9253,154611.0
2017-06-12 15:10:00,17.73,17.74,17.72,17.73,92367.0,15.9253,15.9343,15.9163,15.9253,92367.0
2017-06-12 15:15:00,17.73,17.75,17.73,17.75,194514.0,15.9253,15.9433,15.9253,15.9433,194514.0
2017-06-12 15:20:00,17.75,17.78,17.75,17.77,167247.0,15.9433,15.9702,15.9433,15.9612,167247.0
2017-06-12 15:25:00,17.77,17.77,17.75,17.75,159078.0,15.9612,15.9612,15.9433,15.9433,159078.0
2017-06-12 15:30:00,17.75,17.79,17.75,17.78,320379.0,15.9433,15.9792,15.9433,15.9702,320379.0
2017-06-12 15:35:00,17.78,17.81,17.78,17.81,285192.0,15.9702,15.9971,15.9702,15.9971,285192.0
2017-06-12 15:40:00,17.8,17.82,17.79,17.81,352107.0,15.9882,16.0061,15.9792,15.9971,352107.0
2017-06-12 15:45:00,17.82,17.82,17.8,17.8,379590.0,16.0061,16.0061,15.9882,15.9882,379590.0
2017-06-12 15:50:00,17.8,17.82,17.8,17.82,580668.0,15.9882,16.0061,15.9882,16.0061,580668.0
2017-06-12 15:55:00,17.82,17.85,17.82,17.84,976296.0,16.0061,16.0331,16.0061,16.0241,976296.0
2017-06-13 09:30:00,17.78,17.85,17.75,17.83,334203.0,15.9702,16.0331,15.9433,16.0151,334203.0
2017-06-13 09:35:00,17.84,17.86,17.81,17.82,132648.0,16.0241,16.0421,15.9971,16.0061,132648.0
2017-06-13 09:40:00,17.82,17.83,17.79,17.8,219333.0,16.0061,16.0151,15.9792,15.9882,219333.0
2017-06-13 09:45:00,17.8,17.86,17.79,17.85,205551.0,15.9882,16.0421,15.9792,16.0331,205551.0
2017-06-13 09:50:00,17.86,17.87,17.83,17.84,139557.0,16.0421,16.051,16.0151,16.0241,139557.0
2017-06-13 09:55:00,17.84,17.85,17.82,17.85,133476.0,16.0241,16.0331,16.0061,16.0331,133476.0
2017-06-13 10:00:00,17.85,17.86,17.82,17.82,173313.0,16.0331,16.0421,16.0061,16.0061,173313.0
2017-06-13 10:05:00,17.82,17.89,17.82,17.89,114522.0,16.0061,16.069,16.0061,16.069,114522.0
2017-06-13 10:10:00,17.89,17.93,17.89,17.91,197352.0,16.069,16.1049,16.069,16.087,197352.0
2017-06-13 10:15:00,17.91,17.92,17.88,17.92,122493.0,16.087,16.096,16.06,16.096,122493.0
2017-06-13 10:20:00,17.92,17.93,17.9,17.91,113292.0,16.096,16.1049,16.078,16.087,113292.0
2017-06-13 10:25:00,17.9,17.91,17.88,17.91,137295.0,16.078,16.087,16.06,16.087,137295.0
2017-06-13 10:30:00,17.91,17.91,17.89,17.9,92715.0,16.087,16.087,16.069,16.078,92715.0
2017-06-13 10:35:00,17.9,17.9,17.87,17.89,94575.0,16.078,16.078,16.051,16.069,94575.0
2017-06-13 10:40:00,17.89,17.9,17.87,17.88,141219.0,16.069,16.078,16.051,16.06,141219.0
2017-06-13 10:45:00,17.88,17.88,17.85,17.87,105039.0,16.06,16.06,16.0331,16.051,105039.0
2017-06-13 10:50:00,17.87,17.88,17.85,17.86,153771.0,16.051,16.06,16.0331,16.0421,153771.0
2017-06-13 10:55:00,17.86,17.88,17.85,17.85,152577.0,16.0421,16.06,16.0331,16.0331,152577.0
2017-06-13 11:00:00,17.85,17.85,17.82,17.83,112365.0,16.0331,16.0331,16.0061,16.0151,112365.0
2017-06-13 11:05:00,17.83,17.86,17.83,17.84,106941.0,16.0151,16.0421,16.0151,16.0241,106941.0
2017-06-13 11:10:00,17.84,17.86,17.84,17.84,83562.0,16.0241,16.0421,16.0241,16.0241,83562.0
2017-06-13 11:15:00,17.83,17.85,17.82,17.85,77502.0,16.0151,16.0331,16.0061,16.0331,77502.0
2017-06-13 11:20:00,17.85,17.86,17.84,17.85,60267.0,16.0331,16.0421,16.0241,16.0331,60267.0
2017-06-13 11:25:00,17.85,17.87,17.85,17.85,61731.0,16.0331,16.051,16.0331,16.0331,61731.0
2017-06-13 11:30:00,17.85,17.87,17.84,17.86,102414.0,16.0331,16.051,16.0241,16.0421,102414.0
2017-06-13 11:35:00,17.86,17.87,17.85,17.86,72306.0,16.0421,16.051,16.0331,16.0421,72306.0
2017-06-13 11:40:00,17.86,17.89,17.86,17.87,86169.0,16.0421,16.069,16.0421,16.051,86169.0
2017-06-13 11:45:00,17.88,17.9,17.88,17.9,95916.0,16.06,16.078,16.06,16.078,95916.0
2017-06-13 11:50:00,17.9,17.9,17.88,17.88,71595.0,16.078,16.078,16.06,16.06,71595.0
2017-06-13 11:55:00,17.88,17.9,17.87,17.9,60234.0,16.06,16.078,16.051,16.078,60234.0
2017-06-13 12:00:00,17.9,17.9,17.89,17.9,58350.0,16.078,16.078,16.069,16.078,58350.0
2017-06-13 12:05:00,17.9,17.9,17.88,17.88,271737.0,16.078,16.078,16.06,16.06,271737.0
2017-06-13 12:10:00,17.89,17.89,17.87,17.87,394209.0,16.069,16.069,16.051,16.051,394209.0
2017-06-13 12:15:00,17.87,17.88,17.87,17.87,68382.0,16.051,16.06,16.051,16.051,68382.0
2017-06-13 12:20:00,17.88,17.88,17.86,17.87,359334.0,16.06,16.06,16.0421,16.051,359334.0
2017-06-13 12:25:00,17.87,17.87,17.86,17.86,53289.0,16.051,16.051,16.0421,16.0421,53289.0
2017-06-13 12:30:00,17.86,17.87,17.85,17.86,372330.0,16.0421,16.051,16.0331,16.0421,372330.0
2017-06-13 12:35:00,17.86,17.87,17.86,17.86,119901.0,16.0421,16.051,16.0421,16.0421,119901.0
2017-06-13 12:40:00,17.86,17.89,17.85,17.89,104079.0,16.0421,16.069,16.0331,16.069,104079.0
2017-06-13 12:45:00,17.88,17.9,17.88,17.89,138630.0,16.06,16.078,16.06,16.069,138630.0
2017-06-13 12:50:00,17.89,17.89,17.88,17.89,39612.0,16.069,16.069,16.06,16.069,39612.0
2017-06-13 12:55:00,17.89,17.93,17.89,17.93,96972.0,16.069,16.1049,16.069,16.1049,96972.0
2017-06-13 13:00:00,17.93,17.94,17.92,17.93,74709.0,16.1049,16.1139,16.096,16.1049,74709.0
2017-06-13 13:05:00,17.92,17.94,17.92,17.93,111573.0,16.096,16.1139,16.096,16.1049,111573.0
2017-06-13 13:10:00,17.93,17.93,17.92,17.93,67407.0,16.1049,16.1049,16.096,16.1049,67407.0
2017-06-13 13:15:00,17.93,17.94,17.92,17.93,93822.0,16.1049,16.1139,16.096,16.1049,93822.0
2017-06-13 13:20:00,17.93,17.95,17.93,17.94,50694.0,16.1049,16.1229,16.1049,16.1139,50694.0
2017-06-13 13:25:00,17.94,17.96,17.93,17.96,180777.0,16.1139,16.1319,16.1049,16.1319,180777.0
2017-06-13 13:30:00,17.96,17.98,17.96,17.97,103749.0,16.1319,16.1498,16.1319,16.1409,103749.0
2017-06-13 13:35:00,17.97,17.98,17.97,17.97,86268.0,16.1409,16.1498,16.1409,16.1409,86268.0
2017-06-13 13:40:00,17.97,17.97,17.95,17.95,65943.0,16.1409,16.1409,16.1229,16.1229,65943.0
2017-06-13 13:45:00,17.96,17.96,17.94,17.95,94662.0,16.1319,16.1319,16.1139,16.1229,94662.0
2017-06-13 13:50:00,17.95,17.96,17.95,17.96,63351.0,16.1229,16.1319,16.1229,16.1319,63351.0
2017-06-13 13:55:00,17.96,17.97,17.95,17.96,80829.0,16.1319,16.1409,16.1229,16.1319,80829.0
2017-06-13 14:00:00,17.96,17.97,17.96,17.96,77676.0,16.1319,16.1409,16.1319,16.1319,77676.0
2017-06-13 14:05:00,17.96,17.97,17.95,17.97,109218.0,16.1319,16.1409,16.1229,16.1409,109218.0
2017-06-13 14:10:00,17.97,17.97,17.95,17.95,75693.0,16.1409,16.1409,16.1229,16.1229,75693.0
2017-06-13 14:15:00,17.95,17.95,17.93,17.93,73332.0,16.1229,16.1229,16.1049,16.1049,73332.0
2017-06-13 14:20:00,17.93,17.94,17.93,17.93,94386.0,16.1049,16.1139,16.1049,16.1049,94386.0
2017-06-13 14:25:00,17.93,17.95,17.93,17.94,127578.0,16.1049,16.1229,16.1049,16.1139,127578.0
2017-06-13 14:30:00,17.94,17.95,17.93,17.94,63036.0,16.1139,16.1229,16.1049,16.1139,63036.0
2017-06-13 14:35:00,17.94,17.95,17.94,17.95,68448.0,16.1139,16.1229,16.1139,16.1229,68448.0
2017-06-13 14:40:00,17.95,17.95,17.94,17.94,79533.0,16.1229,16.1229,16.1139,16.1139,79533.0
2017-06-13 14:45:00,17.94,17.95,17.94,17.94,58131.0,16.1139,16.1229,16.1139,16.1139,58131.0
2017-06-13 14:50:00,17.95,17.95,17.94,17.94,77337.0,16.1229,16.1229,16.1139,16.1139,77337.0
2017-06-13 14:55:00,17.94,17.95,17.92,17.94,103683.0,16.1139,16.1229,16.096,16.1139,103683.0
2017-06-13 15:00:00,17.94,17.95,17.93,17.95,79536.0,16.1139,16.1229,16.1049,16.1229,79536.0
2017-06-13 15:05:00,17.95,17.95,17.94,17.95,106560.0,16.1229,16.1229,16.1139,16.1229,106560.0
2017-06-13 15:10:00,17.95,17.95,17.94,17.94,43695.0,16.1229,16.1229,16.1139,16.1139,43695.0
2017-06-13 15:15:00,17.94,17.95,17.93,17.93,103809.0,16.1139,16.1229,16.1049,16.1049,103809.0
2017-06-13 15:20:00,17.94,17.96,17.93,17.95,71565.0,16.1139,16.1319,16.1049,16.1229,71565.0
2017-06-13 15:25:00,17.95,17.98,17.95,17.98,70098.0,16.1229,16.1498,16.1229,16.1498,70098.0
2017-06-13 15:30:00,17.98,17.98,17.96,17.96,96063.0,16.1498,16.1498,16.1319,16.1319,96063.0
2017-06-13 15:35:00,17.96,17.97,17.95,17.95,208188.0,16.1319,16.1409,16.1229,16.1229,208188.0
2017-06-13 15:40:00,17.95,17.96,17.94,17.95,139716.0,16.1229,16.1319,16.1139,16.1229,139716.0
2017-06-13 15:45:00,17.95,17.96,17.94,17.95,156930.0,16.1229,16.1319,16.1139,16.1229,156930.0
2017-06-13 15:50:00,17.95,17.95,17.93,17.94,366030.0,16.1229,16.1229,16.1049,16.1139,366030.0
2017-06-13 15:55:00,17.94,17.96,17.94,17.96,745530.0,16.1139,16.1319,16.1139,16.1319,745530.0
2017-06-14 09:30:00,18.02,18.04,17.89,17.9,251805.0,16.1858,16.2037,16.069,16.078,251805.0
2017-06-14 09:35:00,17.9,17.96,17.89,17.95,163551.0,16.078,16.1319,16.069,16.1229,163551.0
2017-06-14 09:40:00,17.95,17.96,17.93,17.95,125274.0,16.1229,16.1319,16.1049,16.1229,125274.0
2017-06-14 09:45:00,17.96,17.99,17.96,17.97,117543.0,16.1319,16.1588,16.1319,16.1409,117543.0
2017-06-14 09:50:00,17.97,17.97,17.95,17.96,141750.0,16.1409,16.1409,16.1229,16.1319,141750.0
2017-06-14 09:55:00,17.95,17.99,17.95,17.95,163590.0,16.1229,16.1588,16.1229,16.1229,163590.0
2017-06-14 10:00:00,17.96,17.96,17.9,17.9,124458.0,16.1319,16.1319,16.078,16.078,124458.0
2017-06-14 10:05:00,17.9,17.91,17.88,17.88,350790.0,16.078,16.087,16.06,16.06,350790.0
2017-06-14 10:10:00,17.89,17.9,17.87,17.9,200778.0,16.069,16.078,16.051,16.078,200778.0
2017-06-14 10:15:00,17.9,17.91,17.88,17.9,164790.0,16.078,16.087,16.06,16.078,164790.0
2017-06-14 10:20:00,17.9,17.9,17.86,17.86,227124.0,16.078,16.078,16.0421,16.0421,227124.0
2017-06-14 10:25:00,17.86,17.89,17.85,17.88,67356.0,16.0421,16.069,16.0331,16.06,67356.0
2017-06-14 10:30:00,17.88,17.91,17.88,17.91,90753.0,16.06,16.087,16.06,16.087,90753.0
2017-06-14 10:35:00,17.91,17.91,17.88,17.9,75621.0,16.087,16.087,16.06,16.078,75621.0
2017-06-14 10:40:00,17.9,17.91,17.88,17.9,71223.0,16.078,16.087,16.06,16.078,71223.0
2017-06-14 10:45:00,17.9,17.91,17.86,17.87,111498.0,16.078,16.087,16.0421,16.051,111498.0
2017-06-14 10:50:00,17.87,17.89,17.86,17.88,72312.0,16.051,16.069,16.0421,16.06,72312.0
2017-06-14 10:55:00,17.88,17.89,17.87,17.88,74853.0,16.06,16.069,16.051,16.06,74853.0
2017-06-14 11:00:00,17.88,17.89,17.87,17.89,57936.0,16.06,16.069,16.051,16.069,57936.0
2017-06-14 11:05:00,17.88,17.89,17.87,17.89,81579.0,16.06,16.069,16.051,16.069,81579.0
2017-06-14 11:10:00,17.89,17.92,17.89,17.9,79941.0,16.069,16.096,16.069,16.078,79941.0
2017-06-14 11:15:00,17.9,17.92,17.9,17.91,84000.0,16.078,16.096,16.078,16.087,84000.0
2017-06-14 11:20:00,17.91,17.93,17.91,17.92,83277.0,16.087,16.1049,16.087,16.096,83277.0
2017-06-14 11:25:00,17.92,17.93,17.91,17.91,82263.0,16.096,16.1049,16.087,16.087,82263.0
2017-06-14 11:30:00,17.91,17.92,17.9,17.91,196365.0,16.087,16.096,16.078,16.087,196365.0
2017-06-14 11:35:00,17.91,17.92,17.9,17.91,139332.0,16.087,16.096,16.078,16.087,139332.0
2017-06-14 11:40:00,17.91,17.92,17.9,17.9,356418.0,16.087,16.096,16.078,16.078,356418.0
2017-06-14 11:45:00,17.9,17.91,17.89,17.9,373689.0,16.078,16.087,16.069,16.078,373689.0
2017-06-14 11:50:00,17.9,17.9,17.87,17.87,206511.0,16.078,16.078,16.051,16.051,206511.0
2017-06-14 11:55:00,17.87,17.88,17.86,17.87,158478.0,16.051,16.06,16.0421,16.051,158478.0
2017-06-14 12:00:00,17.87,17.88,17.85,17.86,72369.0,16.051,16.06,16.0331,16.0421,72369.0
2017-06-14 12:05:00,17.86,17.87,17.83,17.84,184827.0,16.0421,16.051,16.0151,16.0241,184827.0
2017-06-14 12:10:00,17.84,17.87,17.84,17.85,99375.0,16.0241,16.051,16.0241,16.0331,99375.0
2017-06-14 12:15:00,17.85,17.86,17.85,17.86,93465.0,16.0331,16.0421,16.0331,16.0421,93465.0
2017-06-14 12:20:00,17.86,17.88,17.85,17.86,181641.0,16.0421,16.06,16.0331,16.0421,181641.0
2017-06-14 12:25:00,17.86,17.88,17.85,17.85,139293.0,16.0421,16.06,16.0331,16.0331,139293.0
2017-06-14 12:30:00,17.85,17.87,17.85,17.86,76842.0,16.0331,16.051,16.0331,16.0421,76842.0
2017-06-14 12:35:00,17.86,17.86,17.85,17.85,66087.0,16.0421,16.0421,16.0331,16.0331,66087.0
2017-06-14 12:40:00,17.85,17.86,17.84,17.85,61332.0,16.0331,16.0421,16.0241,16.0331,61332.0
2017-06-14 12:45:00,17.85,17.85,17.84,17.84,78660.0,16.0331,16.0331,16.0241,16.0241,78660.0
2017-06-14 12:50:00,17.84,17.85,17.82,17.82,107508.0,16.0241,16.0331,16.0061,16.0061,107508.0
2017-06-14 12:55:00,17.82,17.83,17.81,17.81,91269.0,16.0061,16.0151,15.9971,15.9971,91269.0
2017-06-14 13:00:00,17.82,17.82,17.8,17.8,176862.0,16.0061,16.0061,15.9882,15.9882,176862.0
2017-06-14 13:05:00,17.81,17.81,17.77,17.77,123441.0,15.9971,15.9971,15.9612,15.9612,123441.0
2017-06-14 13:10:00,17.77,17.79,17.77,17.79,100437.0,15.9612,15.9792,15.9612,15.9792,100437.0
2017-06-14 13:15:00,17.79,17.79,17.78,17.78,153621.0,15.9792,15.9792,15.9702,15.9702,153621.0
2017-06-14 13:20:00,17.78,17.79,17.78,17.79,70434.0,15.9702,15.9792,15.9702,15.9792,70434.0
2017-06-14 13:25:00,17.78,17.79,17.78,17.79,113070.0,15.9702,15.9792,15.9702,15.9792,113070.0
2017-06-14 13:30:00,17.78,17.8,17.78,17.79,77934.0,15.9702,15.9882,15.9702,15.9792,77934.0
2017-06-14 13:35:00,17.79,17.79,17.77,17.77,128925.0,15.9792,15.9792,15.9612,15.9612,128925.0
2017-06-14 13:40:00,17.77,17.78,17.76,17.77,112971.0,15.9612,15.9702,15.9522,15.9612,112971.0
2017-06-14 13:45:00,17.77,17.79,17.76,17.79,337662.0,15.9612,15.9792,15.9522,15.9792,337662.0
2017-06-14 13:50:00,17.79,17.79,17.76,17.76,174894.0,15.9792,15.9792,15.9522,15.9522,174894.0
2017-06-14 13:55:00,17.76,17.77,17.74,17.74,183957.0,15.9522,15.9612,15.9343,15.9343,183957.0
2017-06-14 14:00:00,17.75,17.79,17.74,17.78,92316.0,15.9433,15.9792,15.9343,15.9702,92316.0
2017-06-14 14:05:00,17.78,17.81,17.78,17.8,119760.0,15.9702,15.9971,15.9702,15.9882,119760.0
2017-06-14 14:10:00,17.79,17.81,17.77,17.78,143082.0,15.9792,15.9971,15.9612,15.9702,143082.0
2017-06-14 14:15:00,17.78,17.78,17.73,17.74,152124.0,15.9702,15.9702,15.9253,15.9343,152124.0
2017-06-14 14:20:00,17.74,17.77,17.74,17.77,135801.0,15.9343,15.9612,15.9343,15.9612,135801.0
2017-06-14 14:25:00,17.77,17.79,17.77,17.79,61890.0,15.9612,15.9792,15.9612,15.9792,61890.0
2017-06-14 14:30:00,17.79,17.79,17.75,17.77,131592.0,15.9792,15.9792,15.9433,15.9612,131592.0
2017-06-14 14:35:00,17.77,17.77,17.71,17.71,230718.0,15.9612,15.9612,15.9073,15.9073,230718.0
2017-06-14 14:40:00,17.71,17.73,17.68,17.69,346269.0,15.9073,15.9253,15.8804,15.8894,346269.0
2017-06-14 14:45:00,17.69,17.7,17.67,17.69,597912.0,15.8894,15.8983,15.8714,15.8894,597912.0
2017-06-14 14:50:00,17.69,17.7,17.67,17.69,137310.0,15.8894,15.8983,15.8714,15.8894,137310.0
2017-06-14 14:55:00,17.69,17.72,17.69,17.71,160113.0,15.8894,15.9163,15.8894,15.9073,160113.0
2017-06-14 15:00:00,17.71,17.72,17.7,17.72,187053.0,15.9073,15.9163,15.8983,15.9163,187053.0
2017-06-14 15:05:00,17.72,17.72,17.7,17.7,222048.0,15.9163,15.9163,15.8983,15.8983,222048.0
2017-06-14 15:10:00,17.71,17.71,17.64,17.66,567588.0,15.9073,15.9073,15.8445,15.8624,567588.0
2017-06-14 15:15:00,17.66,17.69,17.65,17.67,348942.0,15.8624,15.8894,15.8534,15.8714,348942.0
2017-06-14 15:20:00,17.67,17.69,17.66,17.69,189993.0,15.8714,15.8894,15.8624,15.8894,189993.0
2017-06-14 15:25:00,17.69,17.7,17.67,17.7,230088.0,15.8894,15.8983,15.8714,15.8983,230088.0
2017-06-14 15:30:00,17.69,17.71,17.67,17.7,323505.0,15.8894,15.9073,15.8714,15.8983,323505.0
2017-06-14 15:35:00,17.7,17.72,17.69,17.72,370251.0,15.8983,15.9163,15.8894,15.9163,370251.0
2017-06-14 15:40:00,17.72,17.72,17.68,17.71,434118.0,15.9163,15.9163,15.8804,15.9073,434118.0
2017-06-14 15:45:00,17.71,17.73,17.7,17.72,251322.0,15.9073,15.9253,15.8983,15.9163,251322.0
2017-06-14 15:50:00,17.72,17.73,17.7,17.72,543975.0,15.9163,15.9253,15.8983,15.9163,543975.0
2017-06-14 15:55:00,17.72,17.74,17.71,17.73,1175502.0,15.9163,15.9343,15.9073,15.9253,1175502.0
2017-06-15 09:30:00,17.52,17.65,17.51,17.55,446253.0,15.7367,15.8534,15.7277,15.7636,446253.0
2017-06-15 09:35:00,17.55,17.63,17.54,17.61,319707.0,15.7636,15.8355,15.7546,15.8175,319707.0
2017-06-15 09:40:00,17.62,17.64,17.58,17.58,194781.0,15.8265,15.8445,15.7906,15.7906,194781.0
2017-06-15 09:45:00,17.58,17.58,17.53,17.55,188334.0,15.7906,15.7906,15.7456,15.7636,188334.0
2017-06-15 09:50:00,17.55,17.6,17.55,17.58,116784.0,15.7636,15.8085,15.7636,15.7906,116784.0
2017-06-15 09:55:00,17.58,17.61,17.56,17.6,142752.0,15.7906,15.8175,15.7726,15.8085,142752.0
2017-06-15 10:00:00,17.6,17.63,17.59,17.6,132504.0,15.8085,15.8355,15.7995,15.8085,132504.0
2017-06-15 10:05:00,17.59,17.6,17.57,17.57,227448.0,15.7995,15.8085,15.7816,15.7816,227448.0
2017-06-15 10:10:00,17.57,17.59,17.57,17.58,135636.0,15.7816,15.7995,15.7816,15.7906,135636.0
2017-06-15 10:15:00,17.58,17.6,17.57,17.6,148578.0,15.7906,15.8085,15.7816,15.8085,148578.0
2017-06-15 10:20:00,17.6,17.62,17.59,17.61,320319.0,15.8085,15.8265,15.7995,15.8175,320319.0
2017-06-15 10:25:00,17.61,17.63,17.6,17.63,132774.0,15.8175,15.8355,15.8085,15.8355,132774.0
2017-06-15 10:30:00,17.63,17.65,17.63,17.65,107235.0,15.8355,15.8534,15.8355,15.8534,107235.0
2017-06-15 10:35:00,17.65,17.68,17.65,17.68,180660.0,15.8534,15.8804,15.8534,15.8804,180660.0
2017-06-15 10:40:00,17.68,17.69,17.67,17.67,183405.0,15.8804,15.8894,15.8714,15.8714,183405.0
2017-06-15 10:45:00,17.66,17.68,17.65,17.68,254607.0,15.8624,15.8804,15.8534,15.8804,254607.0
2017-06-15 10:50:00,17.68,17.68,17.66,17.66,156888.0,15.8804,15.8804,15.8624,15.8624,156888.0
2017-06-15 10:55:00,17.67,17.7,17.65,17.69,106080.0,15.8714,15.8983,15.8534,15.8894,106080.0
2017-06-15 11:00:00,17.69,17.71,17.69,17.7,78228.0,15.8894,15.9073,15.8894,15.8983,78228.0
2017-06-15 11:05:00,17.71,17.71,17.69,17.69,56139.0,15.9073,15.9073,15.8894,15.8894,56139.0
2017-06-15 11:10:00,17.69,17.7,17.68,17.7,67377.0,15.8894,15.8983,15.8804,15.8983,67377.0
2017-06-15 11:15:00,17.7,17.72,17.7,17.71,64659.0,15.8983,15.9163,15.8983,15.9073,64659.0
2017-06-15 11:20:00,17.71,17.73,17.71,17.73,96816.0,15.9073,15.9253,15.9073,15.9253,96816.0
2017-06-15 11:25:00,17.73,17.75,17.72,17.75,103617.0,15.9253,15.9433,15.9163,15.9433,103617.0
2017-06-15 11:30:00,17.75,17.77,17.75,17.76,76242.0,15.9433,15.9612,15.9433,15.9522,76242.0
2017-06-15 11:35:00,17.76,17.76,17.71,17.71,134373.0,15.9522,15.9522,15.9073,15.9073,134373.0
2017-06-15 11:40:00,17.71,17.74,17.71,17.73,90429.0,15.9073,15.9343,15.9073,15.9253,90429.0
2017-06-15 11:45:00,17.73,17.73,17.71,17.72,149049.0,15.9253,15.9253,15.9073,15.9163,149049.0
2017-06-15 11:50:00,17.72,17.74,17.72,17.74,96513.0,15.9163,15.9343,15.9163,15.9343,96513.0
2017-06-15 11:55:00,17.74,17.75,17.73,17.73,128076.0,15.9343,15.9433,15.9253,15.9253,128076.0
2017-06-15 12:00:00,17.73,17.73,17.72,17.73,83799.0,15.9253,15.9253,15.9163,15.9253,83799.0
2017-06-15 12:05:00,17.73,17.74,17.72,17.73,109737.0,15.9253,15.9343,15.9163,15.9253,109737.0
2017-06-15 12:10:00,17.73,17.73,17.68,17.68,74766.0,15.9253,15.9253,15.8804,15.8804,74766.0
2017-06-15 12:15:00,17.68,17.71,17.68,17.69,70200.0,15.8804,15.9073,15.8804,15.8894,70200.0
2017-06-15 12:20:00,17.69,17.74,17.69,17.72,176874.0,15.8894,15.9343,15.8894,15.9163,176874.0
2017-06-15 12:25:00,17.72,17.72,17.68,17.68,3114573.0,15.9163,15.9163,15.8804,15.8804,3114573.0
2017-06-15 12:30:00,17.69,17.69,17.66,17.66,312411.0,15.8894,15.8894,15.8624,15.8624,312411.0
2017-06-15 12:35:00,17.66,17.68,17.65,17.68,80727.0,15.8624,15.8804,15.8534,15.8804,80727.0
2017-06-15 12:40:00,17.68,17.7,17.67,17.7,75576.0,15.8804,15.8983,15.8714,15.8983,75576.0
2017-06-15 12:45:00,17.7,17.72,17.7,17.71,77598.0,15.8983,15.9163,15.8983,15.9073,77598.0
2017-06-15 12:50:00,17.71,17.72,17.7,17.72,43077.0,15.9073,15.9163,15.8983,15.9163,43077.0
2017-06-15 12:55:00,17.72,17.73,17.7,17.72,63954.0,15.9163,15.9253,15.8983,15.9163,63954.0
2017-06-15 13:00:00,17.72,17.73,17.71,17.73,62568.0,15.9163,15.9253,15.9073,15.9253,62568.0
2017-06-15 13:05:00,17.73,17.74,17.72,17.72,30204.0,15.9253,15.9343,15.9163,15.9163,30204.0
2017-06-15 13:10:00,17.72,17.74,17.71,17.73,70944.0,15.9163,15.9343,15.9073,15.9253,70944.0
2017-06-15 13:15:00,17.73,17.73,17.71,17.72,61797.0,15.9253,15.9253,15.9073,15.9163,61797.0
2017-06-15 13:20:00,17.72,17.72,17.71,17.72,52764.0,15.9163,15.9163,15.9073,15.9163,52764.0
2017-06-15 13:25:00,17.72,17.73,17.71,17.72,50523.0,15.9163,15.9253,15.9073,15.9163,50523.0
2017-06-15 13:30:00,17.72,17.73,17.71,17.73,65415.0,15.9163,15.9253,15.9073,15.9253,65415.0
2017-06-15 13:35:00,17.73,17.73,17.72,17.72,78480.0,15.9253,15.9253,15.9163,15.9163,78480.0
2017-06-15 13:40:00,17.73,17.73,17.71,17.71,103200.0,15.9253,15.9253,15.9073,15.9073,103200.0
2017-06-15 13:45:00,17.71,17.72,17.7,17.71,333090.0,15.9073,15.9163,15.8983,15.9073,333090.0
2017-06-15 13:50:00,17.71,17.72,17.71,17.71,109650.0,15.9073,15.9163,15.9073,15.9073,109650.0
2017-06-15 13:55:00,17.72,17.72,17.69,17.69,54045.0,15.9163,15.9163,15.8894,15.8894,54045.0
2017-06-15 14:00:00,17.69,17.71,17.69,17.71,86412.0,15.8894,15.9073,15.8894,15.9073,86412.0
2017-06-15 14:05:00,17.71,17.72,17.7,17.72,45426.0,15.9073,15.9163,15.8983,15.9163,45426.0
2017-06-15 14:10:00,17.72,17.72,17.71,17.72,70257.0,15.9163,15.9163,15.9073,15.9163,70257.0
2017-06-15 14:15:00,17.72,17.74,17.71,17.73,267777.0,15.9163,15.9343,15.9073,15.9253,267777.0
2017-06-15 14:20:00,17.72,17.74,17.72,17.72,375420.0,15.9163,15.9343,15.9163,15.9163,375420.0
2017-06-15 14:25:00,17.73,17.74,17.72,17.73,113388.0,15.9253,15.9343,15.9163,15.9253,113388.0
2017-06-15 14:30:00,17.73,17.74,17.72,17.73,101055.0,15.9253,15.9343,15.9163,15.9253,101055.0
2017-06-15 14:35:00,17.73,17.73,17.72,17.72,102972.0,15.9253,15.9253,15.9163,15.9163,102972.0
2017-06-15 14:40:00,17.73,17.74,17.72,17.74,220791.0,15.9253,15.9343,15.9163,15.9343,220791.0
2017-06-15 14:45:00,17.74,17.75,17.73,17.75,186945.0,15.9343,15.9433,15.9253,15.9433,186945.0
2017-06-15 14:50:00,17.75,17.77,17.74,17.74,132714.0,15.9433,15.9612,15.9343,15.9343,132714.0
2017-06-15 14:55:00,17.75,17.75,17.74,17.74,167940.0,15.9433,15.9433,15.9343,15.9343,167940.0
2017-06-15 15:00:00,17.74,17.75,17.74,17.75,344994.0,15.9343,15.9433,15.9343,15.9433,344994.0
2017-06-15 15:05:00,17.75,17.77,17.74,17.77,288042.0,15.9433,15.9612,15.9343,15.9612,288042.0
2017-06-15 15:10:00,17.77,17.78,17.76,17.77,284271.0,15.9612,15.9702,15.9522,15.9612,284271.0
2017-06-15 15:15:00,17.77,17.79,17.76,17.78,236994.0,15.9612,15.9792,15.9522,15.9702,236994.0
2017-06-15 15:20:00,17.78,17.79,17.78,17.79,252276.0,15.9702,15.9792,15.9702,15.9792,252276.0
2017-06-15 15:25:00,17.79,17.8,17.78,17.79,180033.0,15.9792,15.9882,15.9702,15.9792,180033.0
2017-06-15 15:30:00,17.79,17.8,17.78,17.79,181143.0,15.9792,15.9882,15.9702,15.9792,181143.0
2017-06-15 15:35:00,17.78,17.79,17.74,17.74,229461.0,15.9702,15.9792,15.9343,15.9343,229461.0
2017-06-15 15:40:00,17.74,17.75,17.73,17.74,244269.0,15.9343,15.9433,15.9253,15.9343,244269.0
2017-06-15 15:45:00,17.73,17.77,17.73,17.77,553782.0,15.9253,15.9612,15.9253,15.9612,553782.0
2017-06-15 15:50:00,17.77,17.78,17.75,17.75,570069.0,15.9612,15.9702,15.9433,15.9433,570069.0
2017-06-15 15:55:00,17.75,17.77,17.74,17.76,1120323.0,15.9433,15.9612,15.9343,15.9522,1120323.0
2017-06-16 09:30:00,17.71,17.72,17.67,17.7,4557357.0,15.9073,15.9163,15.8714,15.8983,4557357.0
2017-06-16 09:35:00,17.71,17.72,17.65,17.65,204567.0,15.9073,15.9163,15.8534,15.8534,204567.0
2017-06-16 09:40:00,17.65,17.67,17.61,17.64,209943.0,15.8534,15.8714,15.8175,15.8445,209943.0
2017-06-16 09:45:00,17.63,17.65,17.6,17.62,237177.0,15.8355,15.8534,15.8085,15.8265,237177.0
2017-06-16 09:50:00,17.62,17.65,17.57,17.63,775914.0,15.8265,15.8534,15.7816,15.8355,775914.0
2017-06-16 09:55:00,17.63,17.65,17.61,17.63,425679.0,15.8355,15.8534,15.8175,15.8355,425679.0
2017-06-16 10:00:00,17.63,17.65,17.62,17.64,254304.0,15.8355,15.8534,15.8265,15.8445,254304.0
2017-06-16 10:05:00,17.64,17.65,17.63,17.64,234951.0,15.8445,15.8534,15.8355,15.8445,234951.0
2017-06-16 10:10:00,17.64,17.65,17.62,17.64,385299.0,15.8445,15.8534,15.8265,15.8445,385299.0
2017-06-16 10:15:00,17.64,17.65,17.62,17.62,141090.0,15.8445,15.8534,15.8265,15.8265,141090.0
2017-06-16 10:20:00,17.62,17.64,17.62,17.62,152847.0,15.8265,15.8445,15.8265,15.8265,152847.0
2017-06-16 10:25:00,17.62,17.63,17.6,17.6,192474.0,15.8265,15.8355,15.8085,15.8085,192474.0
2017-06-16 10:30:00,17.6,17.61,17.59,17.6,252945.0,15.8085,15.8175,15.7995,15.8085,252945.0
2017-06-16 10:35:00,17.6,17.61,17.6,17.6,83490.0,15.8085,15.8175,15.8085,15.8085,83490.0
2017-06-16 10:40:00,17.6,17.62,17.6,17.62,103269.0,15.8085,15.8265,15.8085,15.8265,103269.0
2017-06-16 10:45:00,17.62,17.62,17.59,17.6,79008.0,15.8265,15.8265,15.7995,15.8085,79008.0
2017-06-16 10:50:00,17.6,17.6,17.54,17.55,321807.0,15.8085,15.8085,15.7546,15.7636,321807.0
2017-06-16 10:55:00,17.55,17.58,17.55,17.56,206280.0,15.7636,15.7906,15.7636,15.7726,206280.0
2017-06-16 11:00:00,17.56,17.57,17.55,17.56,117840.0,15.7726,15.7816,15.7636,15.7726,117840.0
2017-06-16 11:05:00,17.56,17.57,17.51,17.52,148767.0,15.7726,15.7816,15.7277,15.7367,148767.0
2017-06-16 11:10:00,17.51,17.53,17.5,17.52,256428.0,15.7277,15.7456,15.7187,15.7367,256428.0
2017-06-16 11:15:00,17.52,17.54,17.51,17.54,114519.0,15.7367,15.7546,15.7277,15.7546,114519.0
2017-06-16 11:20:00,17.54,17.54,17.51,17.54,229770.0,15.7546,15.7546,15.7277,15.7546,229770.0
2017-06-16 11:25:00,17.53,17.54,17.53,17.53,95088.0,15.7456,15.7546,15.7456,15.7456,95088.0
2017-06-16 11:30:00,17.53,17.56,17.52,17.56,319191.0,15.7456,15.7726,15.7367,15.7726,319191.0
2017-06-16 11:35:00,17.55,17.57,17.55,17.56,89586.0,15.7636,15.7816,15.7636,15.7726,89586.0
2017-06-16 11:40:00,17.56,17.57,17.55,17.56,99501.0,15.7726,15.7816,15.7636,15.7726,99501.0
2017-06-16 11:45:00,17.56,17.56,17.53,17.53,113949.0,15.7726,15.7726,15.7456,15.7456,113949.0
2017-06-16 11:50:00,17.53,17.54,17.51,17.52,72762.0,15.7456,15.7546,15.7277,15.7367,72762.0
2017-06-16 11:55:00,17.51,17.57,17.51,17.55,265521.0,15.7277,15.7816,15.7277,15.7636,265521.0
2017-06-16 12:00:00,17.56,17.57,17.54,17.56,288468.0,15.7726,15.7816,15.7546,15.7726,288468.0
2017-06-16 12:05:00,17.55,17.56,17.55,17.56,147267.0,15.7636,15.7726,15.7636,15.7726,147267.0
2017-06-16 12:10:00,17.55,17.56,17.55,17.55,90453.0,15.7636,15.7726,15.7636,15.7636,90453.0
2017-06-16 12:15:00,17.56,17.57,17.55,17.57,52272.0,15.7726,15.7816,15.7636,15.7816,52272.0
2017-06-16 12:20:00,17.57,17.59,17.56,17.58,139404.0,15.7816,15.7995,15.7726,15.7906,139404.0
2017-06-16 12:25:00,17.58,17.59,17.58,17.59,85767.0,15.7906,15.7995,15.7906,15.7995,85767.0
2017-06-16 12:30:00,17.58,17.59,17.58,17.58,77454.0,15.7906,15.7995,15.7906,15.7906,77454.0
2017-06-16 12:35:00,17.58,17.58,17.57,17.57,79350.0,15.7906,15.7906,15.7816,15.7816,79350.0
2017-06-16 12:40:00,17.57,17.58,17.57,17.57,111933.0,15.7816,15.7906,15.7816,15.7816,111933.0
2017-06-16 12:45:00,17.57,17.57,17.55,17.55,112041.0,15.7816,15.7816,15.7636,15.7636,112041.0
2017-06-16 12:50:00,17.56,17.57,17.55,17.57,46743.0,15.7726,15.7816,15.7636,15.7816,46743.0
2017-06-16 12:55:00,17.56,17.57,17.56,17.56,106074.0,15.7726,15.7816,15.7726,15.7726,106074.0
2017-06-16 13:00:00,17.56,17.57,17.56,17.56,149826.0,15.7726,15.7816,15.7726,15.7726,149826.0
2017-06-16 13:05:00,17.56,17.56,17.55,17.55,106638.0,15.7726,15.7726,15.7636,15.7636,106638.0
2017-06-16 13:10:00,17.56,17.56,17.54,17.54,160548.0,15.7726,15.7726,15.7546,15.7546,160548.0
2017-06-16 13:15:00,17.54,17.57,17.54,17.57,137574.0,15.7546,15.7816,15.7546,15.7816,137574.0
2017-06-16 13:20:00,17.57,17.57,17.56,17.57,65073.0,15.7816,15.7816,15.7726,15.7816,65073.0
2017-06-16 13:25:00,17.57,17.57,17.55,17.56,92661.0,15.7816,15.7816,15.7636,15.7726,92661.0
2017-06-16 13:30:00,17.56,17.57,17.55,17.56,96582.0,15.7726,15.7816,15.7636,15.7726,96582.0
2017-06-16 13:35:00,17.56,17.56,17.55,17.56,175350.0,15.7726,15.7726,15.7636,15.7726,175350.0
2017-06-16 13:40:00,17.56,17.56,17.55,17.55,82746.0,15.7726,15.7726,15.7636,15.7636,82746.0
2017-06-16 13:45:00,17.55,17.55,17.54,17.55,169020.0,15.7636,15.7636,15.7546,15.7636,169020.0
2017-06-16 13:50:00,17.55,17.58,17.55,17.57,165336.0,15.7636,15.7906,15.7636,15.7816,165336.0
2017-06-16 13:55:00,17.57,17.57,17.56,17.56,138468.0,15.7816,15.7816,15.7726,15.7726,138468.0
2017-06-16 14:00:00,17.56,17.57,17.55,17.55,97614.0,15.7726,15.7816,15.7636,15.7636,97614.0
2017-06-16 14:05:00,17.55,17.55,17.54,17.55,117513.0,15.7636,15.7636,15.7546,15.7636,117513.0
2017-06-16 14:10:00,17.55,17.55,17.53,17.54,110394.0,15.7636,15.7636,15.7456,15.7546,110394.0
2017-06-16 14:15:00,17.54,17.54,17.53,17.54,134451.0,15.7546,15.7546,15.7456,15.7546,134451.0
2017-06-16 14:20:00,17.54,17.55,17.54,17.55,113529.0,15.7546,15.7636,15.7546,15.7636,113529.0
2017-06-16 14:25:00,17.55,17.56,17.54,17.56,136515.0,15.7636,15.7726,15.7546,15.7726,136515.0
2017-06-16 14:30:00,17.56,17.57,17.55,17.56,105381.0,15.7726,15.7816,15.7636,15.7726,105381.0
2017-06-16 14:35:00,17.56,17.57,17.53,17.53,228219.0,15.7726,15.7816,15.7456,15.7456,228219.0
2017-06-16 14:40:00,17.53,17.54,17.52,17.54,86877.0,15.7456,15.7546,15.7367,15.7546,86877.0
2017-06-16 14:45:00,17.53,17.54,17.52,17.52,154800.0,15.7456,15.7546,15.7367,15.7367,154800.0
2017-06-16 14:50:00,17.53,17.54,17.52,17.54,195129.0,15.7456,15.7546,15.7367,15.7546,195129.0
2017-06-16 14:55:00,17.53,17.54,17.53,17.54,85926.0,15.7456,15.7546,15.7456,15.7546,85926.0
2017-06-16 15:00:00,17.54,17.54,17.53,17.53,253461.0,15.7546,15.7546,15.7456,15.7456,253461.0
2017-06-16 15:05:00,17.53,17.54,17.53,17.53,185793.0,15.7456,15.7546,15.7456,15.7456,185793.0
2017-06-16 15:10:00,17.53,17.55,17.52,17.54,193350.0,15.7456,15.7636,15.7367,15.7546,193350.0
2017-06-16 15:15:00,17.54,17.57,17.54,17.57,140451.0,15.7546,15.7816,15.7546,15.7816,140451.0
2017-06-16 15:20:00,17.56,17.57,17.55,17.55,199008.0,15.7726,15.7816,15.7636,15.7636,199008.0
2017-06-16 15:25:00,17.55,17.55,17.53,17.54,213270.0,15.7636,15.7636,15.7456,15.7546,213270.0
2017-06-16 15:30:00,17.54,17.55,17.53,17.53,251223.0,15.7546,15.7636,15.7456,15.7456,251223.0
2017-06-16 15:35:00,17.53,17.56,17.53,17.56,280131.0,15.7456,15.7726,15.7456,15.7726,280131.0
2017-06-16 15:40:00,17.56,17.57,17.55,17.55,425421.0,15.7726,15.7816,15.7636,15.7636,425421.0
2017-06-16 15:45:00,17.56,17.59,17.55,17.58,667056.0,15.7726,15.7995,15.7636,15.7906,667056.0
2017-06-16 15:50:00,17.58,17.59,17.56,17.58,1025631.0,15.7906,15.7995,15.7726,15.7906,1025631.0
2017-06-16 15:55:00,17.59,17.6,17.57,17.58,1918107.0,15.7995,15.8085,15.7816,15.7906,1918107.0
2017-06-19 09:30:00,17.67,17.69,17.62,17.67,260604.0,15.8714,15.8894,15.8265,15.8714,260604.0
2017-06-19 09:35:00,17.68,17.72,17.67,17.71,195993.0,15.8804,15.9163,15.8714,15.9073,195993.0
2017-06-19 09:40:00,17.71,17.74,17.67,17.74,182349.0,15.9073,15.9343,15.8714,15.9343,182349.0
2017-06-19 09:45:00,17.74,17.8,17.73,17.8,253359.0,15.9343,15.9882,15.9253,15.9882,253359.0
2017-06-19 09:50:00,17.8,17.82,17.79,17.82,229410.0,15.9882,16.0061,15.9792,16.0061,229410.0
2017-06-19 09:55:00,17.82,17.83,17.78,17.83,379026.0,16.0061,16.0151,15.9702,16.0151,379026.0
2017-06-19 10:00:00,17.83,17.85,17.81,17.84,287526.0,16.0151,16.0331,15.9971,16.0241,287526.0
2017-06-19 10:05:00,17.84,17.87,17.83,17.87,542862.0,16.0241,16.051,16.0151,16.051,542862.0
2017-06-19 10:10:00,17.87,17.89,17.86,17.87,171033.0,16.051,16.069,16.0421,16.051,171033.0
2017-06-19 10:15:00,17.87,17.88,17.84,17.84,605283.0,16.051,16.06,16.0241,16.0241,605283.0
2017-06-19 10:20:00,17.85,17.86,17.83,17.85,98592.0,16.0331,16.0421,16.0151,16.0331,98592.0
2017-06-19 10:25:00,17.85,17.85,17.83,17.85,121206.0,16.0331,16.0331,16.0151,16.0331,121206.0
2017-06-19 10:30:00,17.85,17.89,17.85,17.86,155307.0,16.0331,16.069,16.0331,16.0421,155307.0
2017-06-19 10:35:00,17.86,17.87,17.83,17.84,241002.0,16.0421,16.051,16.0151,16.0241,241002.0
2017-06-19 10:40:00,17.84,17.85,17.82,17.83,144669.0,16.0241,16.0331,16.0061,16.0151,144669.0
2017-06-19 10:45:00,17.83,17.83,17.8,17.81,140046.0,16.0151,16.0151,15.9882,15.9971,140046.0
2017-06-19 10:50:00,17.81,17.81,17.76,17.76,274224.0,15.9971,15.9971,15.9522,15.9522,274224.0
2017-06-19 10:55:00,17.76,17.76,17.7,17.7,395700.0,15.9522,15.9522,15.8983,15.8983,395700.0
2017-06-19 11:00:00,17.7,17.71,17.67,17.68,304902.0,15.8983,15.9073,15.8714,15.8804,304902.0
2017-06-19 11:05:00,17.68,17.71,17.67,17.7,149757.0,15.8804,15.9073,15.8714,15.8983,149757.0
2017-06-19 11:10:00,17.7,17.71,17.69,17.71,827532.0,15.8983,15.9073,15.8894,15.9073,827532.0
2017-06-19 11:15:00,17.71,17.71,17.68,17.68,467115.0,15.9073,15.9073,15.8804,15.8804,467115.0
2017-06-19 11:20:00,17.68,17.71,17.67,17.69,92115.0,15.8804,15.9073,15.8714,15.8894,92115.0
2017-06-19 11:25:00,17.69,17.7,17.64,17.65,302952.0,15.8894,15.8983,15.8445,15.8534,302952.0
2017-06-19 11:30:00,17.65,17.68,17.65,17.68,260616.0,15.8534,15.8804,15.8534,15.8804,260616.0
2017-06-19 11:35:00,17.67,17.7,17.67,17.68,298596.0,15.8714,15.8983,15.8714,15.8804,298596.0
2017-06-19 11:40:00,17.68,17.69,17.67,17.67,158394.0,15.8804,15.8894,15.8714,15.8714,158394.0
2017-06-19 11:45:00,17.67,17.67,17.67,17.67,160455.0,15.8714,15.8714,15.8714,15.8714,160455.0
2017-06-19 11:50:00,17.67,17.68,17.67,17.68,97083.0,15.8714,15.8804,15.8714,15.8804,97083.0
2017-06-19 11:55:00,17.68,17.71,17.67,17.7,134847.0,15.8804,15.9073,15.8714,15.8983,134847.0
2017-06-19 12:00:00,17.7,17.72,17.7,17.72,66444.0,15.8983,15.9163,15.8983,15.9163,66444.0
2017-06-19 12:05:00,17.72,17.73,17.71,17.71,137826.0,15.9163,15.9253,15.9073,15.9073,137826.0
2017-06-19 12:10:00,17.71,17.71,17.67,17.68,370134.0,15.9073,15.9073,15.8714,15.8804,370134.0
2017-06-19 12:15:00,17.68,17.68,17.66,17.67,307563.0,15.8804,15.8804,15.8624,15.8714,307563.0
2017-06-19 12:20:00,17.67,17.68,17.67,17.67,215112.0,15.8714,15.8804,15.8714,15.8714,215112.0
2017-06-19 12:25:00,17.67,17.68,17.66,17.68,304086.0,15.8714,15.8804,15.8624,15.8804,304086.0
2017-06-19 12:30:00,17.68,17.69,17.67,17.68,173937.0,15.8804,15.8894,15.8714,15.8804,173937.0
2017-06-19 12:35:00,17.68,17.69,17.67,17.69,194562.0,15.8804,15.8894,15.8714,15.8894,194562.0
2017-06-19 12:40:00,17.69,17.69,17.65,17.66,352266.0,15.8894,15.8894,15.8534,15.8624,352266.0
2017-06-19 12:45:00,17.66,17.67,17.64,17.65,353826.0,15.8624,15.8714,15.8445,15.8534,353826.0
2017-06-19 12:50:00,17.65,17.67,17.63,17.64,348270.0,15.8534,15.8714,15.8355,15.8445,348270.0
2017-06-19 12:55:00,17.64,17.66,17.63,17.64,191955.0,15.8445,15.8624,15.8355,15.8445,191955.0
2017-06-19 13:00:00,17.64,17.67,17.63,17.67,655263.0,15.8445,15.8714,15.8355,15.8714,655263.0
2017-06-19 13:05:00,17.67,17.68,17.65,17.67,399360.0,15.8714,15.8804,15.8534,15.8714,399360.0
2017-06-19 13:10:00,17.67,17.7,17.66,17.68,145050.0,15.8714,15.8983,15.8624,15.8804,145050.0
2017-06-19 13:15:00,17.68,17.68,17.66,17.68,261486.0,15.8804,15.8804,15.8624,15.8804,261486.0
2017-06-19 13:20:00,17.69,17.7,17.68,17.69,118833.0,15.8894,15.8983,15.8804,15.8894,118833.0
2017-06-19 13:25:00,17.69,17.69,17.66,17.67,295962.0,15.8894,15.8894,15.8624,15.8714,295962.0
2017-06-19 13:30:00,17.67,17.7,17.67,17.69,395682.0,15.8714,15.8983,15.8714,15.8894,395682.0
2017-06-19 13:35:00,17.69,17.7,17.68,17.7,266667.0,15.8894,15.8983,15.8804,15.8983,266667.0
2017-06-19 13:40:00,17.7,17.71,17.68,17.7,410241.0,15.8983,15.9073,15.8804,15.8983,410241.0
2017-06-19 13:45:00,17.7,17.72,17.7,17.72,177810.0,15.8983,15.9163,15.8983,15.9163,177810.0
2017-06-19 13:50:00,17.72,17.72,17.7,17.72,322131.0,15.9163,15.9163,15.8983,15.9163,322131.0
2017-06-19 13:55:00,17.72,17.72,17.7,17.71,513741.0,15.9163,15.9163,15.8983,15.9073,513741.0
2017-06-19 14:00:00,17.71,17.72,17.69,17.7,407961.0,15.9073,15.9163,15.8894,15.8983,407961.0
2017-06-19 14:05:00,17.7,17.7,17.67,17.68,316821.0,15.8983,15.8983,15.8714,15.8804,316821.0
2017-06-19 14:10:00,17.68,17.69,17.67,17.67,306930.0,15.8804,15.8894,15.8714,15.8714,306930.0
2017-06-19 14:15:00,17.67,17.68,17.65,17.66,535830.0,15.8714,15.8804,15.8534,15.8624,535830.0
2017-06-19 14:20:00,17.66,17.67,17.65,17.65,330990.0,15.8624,15.8714,15.8534,15.8534,330990.0
2017-06-19 14:25:00,17.66,17.7,17.65,17.69,176436.0,15.8624,15.8983,15.8534,15.8894,176436.0
2017-06-19 14:30:00,17.69,17.71,17.69,17.71,145443.0,15.8894,15.9073,15.8894,15.9073,145443.0
2017-06-19 14:35:00,17.71,17.72,17.7,17.71,197871.0,15.9073,15.9163,15.8983,15.9073,197871.0
2017-06-19 14:40:00,17.71,17.75,17.71,17.75,161418.0,15.9073,15.9433,15.9073,15.9433,161418.0
2017-06-19 14:45:00,17.75,17.75,17.72,17.73,220479.0,15.9433,15.9433,15.9163,15.9253,220479.0
2017-06-19 14:50:00,17.73,17.74,17.72,17.73,188514.0,15.9253,15.9343,15.9163,15.9253,188514.0
2017-06-19 14:55:00,17.73,17.73,17.7,17.71,457554.0,15.9253,15.9253,15.8983,15.9073,457554.0
2017-06-19 15:00:00,17.71,17.72,17.69,17.71,298008.0,15.9073,15.9163,15.8894,15.9073,298008.0
2017-06-19 15:05:00,17.71,17.72,17.69,17.72,378288.0,15.9073,15.9163,15.8894,15.9163,378288.0
2017-06-19 15:10:00,17.72,17.74,17.72,17.74,185211.0,15.9163,15.9343,15.9163,15.9343,185211.0
2017-06-19 15:15:00,17.74,17.76,17.72,17.76,665100.0,15.9343,15.9522,15.9163,15.9522,665100.0
2017-06-19 15:20:00,17.76,17.76,17.73,17.74,370335.0,15.9522,15.9522,15.9253,15.9343,370335.0
2017-06-19 15:25:00,17.74,17.77,17.74,17.77,243873.0,15.9343,15.9612,15.9343,15.9612,243873.0
2017-06-19 15:30:00,17.77,17.79,17.77,17.77,206865.0,15.9612,15.9792,15.9612,15.9612,206865.0
2017-06-19 15:35:00,17.77,17.79,17.77,17.77,311631.0,15.9612,15.9792,15.9612,15.9612,311631.0
2017-06-19 15:40:00,17.77,17.77,17.75,17.77,502020.0,15.9612,15.9612,15.9433,15.9612,502020.0
2017-06-19 15:45:00,17.77,17.79,17.76,17.78,481716.0,15.9612,15.9792,15.9522,15.9702,481716.0
2017-06-19 15:50:00,17.78,17.79,17.77,17.79,944709.0,15.9702,15.9792,15.9612,15.9792,944709.0
2017-06-19 15:55:00,17.79,17.79,17.73,17.75,2098479.0,15.9792,15.9792,15.9253,15.9433,2098479.0
2017-06-20 09:30:00,17.69,17.69,17.61,17.62,206808.0,15.8894,15.8894,15.8175,15.8265,206808.0
2017-06-20 09:35:00,17.61,17.67,17.61,17.63,146367.0,15.8175,15.8714,15.8175,15.8355,146367.0
2017-06-20 09:40:00,17.63,17.65,17.6,17.61,122292.0,15.8355,15.8534,15.8085,15.8175,122292.0
2017-06-20 09:45:00,17.61,17.61,17.6,17.6,89742.0,15.8175,15.8175,15.8085,15.8085,89742.0
2017-06-20 09:50:00,17.59,17.61,17.59,17.6,78519.0,15.7995,15.8175,15.7995,15.8085,78519.0
2017-06-20 09:55:00,17.6,17.6,17.57,17.58,199872.0,15.8085,15.8085,15.7816,15.7906,199872.0
2017-06-20 10:00:00,17.57,17.6,17.57,17.6,127554.0,15.7816,15.8085,15.7816,15.8085,127554.0
2017-06-20 10:05:00,17.6,17.6,17.57,17.57,129507.0,15.8085,15.8085,15.7816,15.7816,129507.0
2017-06-20 10:10:00,17.57,17.58,17.53,17.54,167331.0,15.7816,15.7906,15.7456,15.7546,167331.0
2017-06-20 10:15:00,17.54,17.57,17.53,17.57,87981.0,15.7546,15.7816,15.7456,15.7816,87981.0
2017-06-20 10:20:00,17.56,17.57,17.52,17.53,551451.0,15.7726,15.7816,15.7367,15.7456,551451.0
2017-06-20 10:25:00,17.53,17.54,17.5,17.51,477747.0,15.7456,15.7546,15.7187,15.7277,477747.0
2017-06-20 10:30:00,17.51,17.54,17.51,17.53,167772.0,15.7277,15.7546,15.7277,15.7456,167772.0
2017-06-20 10:35:00,17.53,17.53,17.51,17.51,1060737.0,15.7456,15.7456,15.7277,15.7277,1060737.0
2017-06-20 10:40:00,17.51,17.53,17.5,17.52,267849.0,15.7277,15.7456,15.7187,15.7367,267849.0
2017-06-20 10:45:00,17.52,17.53,17.5,17.52,249687.0,15.7367,15.7456,15.7187,15.7367,249687.0
2017-06-20 10:50:00,17.52,17.52,17.5,17.51,144564.0,15.7367,15.7367,15.7187,15.7277,144564.0
2017-06-20 10:55:00,17.51,17.51,17.47,17.48,283362.0,15.7277,15.7277,15.6918,15.7007,283362.0
2017-06-20 11:00:00,17.48,17.51,17.47,17.48,109749.0,15.7007,15.7277,15.6918,15.7007,109749.0
2017-06-20 11:05:00,17.49,17.49,17.45,17.46,450345.0,15.7097,15.7097,15.6738,15.6828,450345.0
2017-06-20 11:10:00,17.45,17.47,17.45,17.46,162939.0,15.6738,15.6918,15.6738,15.6828,162939.0
2017-06-20 11:15:00,17.47,17.47,17.43,17.44,249828.0,15.6918,15.6918,15.6558,15.6648,249828.0
2017-06-20 11:20:00,17.44,17.47,17.44,17.45,531366.0,15.6648,15.6918,15.6648,15.6738,531366.0
2017-06-20 11:25:00,17.46,17.47,17.45,17.47,116274.0,15.6828,15.6918,15.6738,15.6918,116274.0
2017-06-20 11:30:00,17.47,17.48,17.46,17.47,151254.0,15.6918,15.7007,15.6828,15.6918,151254.0
2017-06-20 11:35:00,17.48,17.49,17.47,17.47,705669.0,15.7007,15.7097,15.6918,15.6918,705669.0
2017-06-20 11:40:00,17.47,17.48,17.45,17.46,252600.0,15.6918,15.7007,15.6738,15.6828,252600.0
2017-06-20 11:45:00,17.46,17.48,17.46,17.48,219498.0,15.6828,15.7007,15.6828,15.7007,219498.0
2017-06-20 11:50:00,17.48,17.49,17.47,17.48,101835.0,15.7007,15.7097,15.6918,15.7007,101835.0
2017-06-20 11:55:00,17.48,17.49,17.46,17.46,278283.0,15.7007,15.7097,15.6828,15.6828,278283.0
2017-06-20 12:00:00,17.46,17.46,17.45,17.45,87579.0,15.6828,15.6828,15.6738,15.6738,87579.0
2017-06-20 12:05:00,17.45,17.45,17.44,17.45,75897.0,15.6738,15.6738,15.6648,15.6738,75897.0
2017-06-20 12:10:00,17.45,17.45,17.43,17.43,112509.0,15.6738,15.6738,15.6558,15.6558,112509.0
2017-06-20 12:15:00,17.43,17.43,17.4,17.41,143103.0,15.6558,15.6558,15.6289,15.6379,143103.0
2017-06-20 12:20:00,17.41,17.43,17.4,17.4,343704.0,15.6379,15.6558,15.6289,15.6289,343704.0
2017-06-20 12:25:00,17.4,17.41,17.38,17.38,247143.0,15.6289,15.6379,15.6109,15.6109,247143.0
2017-06-20 12:30:00,17.38,17.4,17.38,17.39,187800.0,15.6109,15.6289,15.6109,15.6199,187800.0
2017-06-20 12:35:00,17.39,17.42,17.39,17.42,101598.0,15.6199,15.6468,15.6199,15.6468,101598.0
2017-06-20 12:40:00,17.42,17.43,17.4,17.4,87561.0,15.6468,15.6558,15.6289,15.6289,87561.0
2017-06-20 12:45:00,17.4,17.41,17.39,17.4,154392.0,15.6289,15.6379,15.6199,15.6289,154392.0
2017-06-20 12:50:00,17.4,17.41,17.39,17.41,117243.0,15.6289,15.6379,15.6199,15.6379,117243.0
2017-06-20 12:55:00,17.41,17.43,17.41,17.43,101709.0,15.6379,15.6558,15.6379,15.6558,101709.0
2017-06-20 13:00:00,17.43,17.43,17.41,17.41,99498.0,15.6558,15.6558,15.6379,15.6379,99498.0
2017-06-20 13:05:00,17.41,17.42,17.4,17.4,107352.0,15.6379,15.6468,15.6289,15.6289,107352.0
2017-06-20 13:10:00,17.4,17.43,17.4,17.43,155328.0,15.6289,15.6558,15.6289,15.6558,155328.0
2017-06-20 13:15:00,17.43,17.43,17.42,17.43,208533.0,15.6558,15.6558,15.6468,15.6558,208533.0
2017-06-20 13:20:00,17.43,17.44,17.43,17.43,179991.0,15.6558,15.6648,15.6558,15.6558,179991.0
2017-06-20 13:25:00,17.43,17.43,17.42,17.42,175026.0,15.6558,15.6558,15.6468,15.6468,175026.0
2017-06-20 13:30:00,17.43,17.44,17.43,17.43,127248.0,15.6558,15.6648,15.6558,15.6558,127248.0
2017-06-20 13:35:00,17.43,17.44,17.42,17.43,163473.0,15.6558,15.6648,15.6468,15.6558,163473.0
2017-06-20 13:40:00,17.43,17.43,17.43,17.43,87492.0,15.6558,15.6558,15.6558,15.6558,87492.0
2017-06-20 13:45:00,17.43,17.43,17.42,17.42,329364.0,15.6558,15.6558,15.6468,15.6468,329364.0
2017-06-20 13:50:00,17.42,17.42,17.4,17.41,78441.0,15.6468,15.6468,15.6289,15.6379,78441.0
2017-06-20 13:55:00,17.41,17.41,17.4,17.41,129486.0,15.6379,15.6379,15.6289,15.6379,129486.0
2017-06-20 14:00:00,17.41,17.43,17.4,17.41,687288.0,15.6379,15.6558,15.6289,15.6379,687288.0
2017-06-20 14:05:00,17.41,17.41,17.39,17.4,104628.0,15.6379,15.6379,15.6199,15.6289,104628.0
2017-06-20 14:10:00,17.4,17.4,17.39,17.4,108261.0,15.6289,15.6289,15.6199,15.6289,108261.0
2017-06-20 14:15:00,17.4,17.41,17.39,17.4,105390.0,15.6289,15.6379,15.6199,15.6289,105390.0
2017-06-20 14:20:00,17.4,17.41,17.38,17.39,180189.0,15.6289,15.6379,15.6109,15.6199,180189.0
2017-06-20 14:25:00,17.39,17.39,17.38,17.39,95394.0,15.6199,15.6199,15.6109,15.6199,95394.0
2017-06-20 14:30:00,17.39,17.39,17.37,17.39,93873.0,15.6199,15.6199,15.6019,15.6199,93873.0
2017-06-20 14:35:00,17.39,17.39,17.37,17.38,99876.0,15.6199,15.6199,15.6019,15.6109,99876.0
2017-06-20 14:40:00,17.38,17.38,17.37,17.37,87747.0,15.6109,15.6109,15.6019,15.6019,87747.0
2017-06-20 14:45:00,17.38,17.39,17.37,17.38,151245.0,15.6109,15.6199,15.6019,15.6109,151245.0
2017-06-20 14:50:00,17.38,17.4,17.38,17.4,98331.0,15.6109,15.6289,15.6109,15.6289,98331.0
2017-06-20 14:55:00,17.4,17.41,17.39,17.4,242442.0,15.6289,15.6379,15.6199,15.6289,242442.0
2017-06-20 15:00:00,17.4,17.4,17.39,17.4,163392.0,15.6289,15.6289,15.6199,15.6289,163392.0
2017-06-20 15:05:00,17.4,17.4,17.39,17.4,179547.0,15.6289,15.6289,15.6199,15.6289,179547.0
2017-06-20 15:10:00,17.4,17.4,17.38,17.4,144429.0,15.6289,15.6289,15.6109,15.6289,144429.0
2017-06-20 15:15:00,17.4,17.4,17.39,17.39,127104.0,15.6289,15.6289,15.6199,15.6199,127104.0
2017-06-20 15:20:00,17.39,17.39,17.38,17.38,144900.0,15.6199,15.6199,15.6109,15.6109,144900.0
2017-06-20 15:25:00,17.39,17.39,17.37,17.39,206493.0,15.6199,15.6199,15.6019,15.6199,206493.0
2017-06-20 15:30:00,17.38,17.39,17.35,17.36,398052.0,15.6109,15.6199,15.584,15.593,398052.0
2017-06-20 15:35:00,17.36,17.37,17.36,17.36,398988.0,15.593,15.6019,15.593,15.593,398988.0
2017-06-20 15:40:00,17.36,17.38,17.36,17.36,489267.0,15.593,15.6109,15.593,15.593,489267.0
2017-06-20 15:45:00,17.36,17.37,17.35,17.35,613011.0,15.593,15.6019,15.584,15.584,613011.0
2017-06-20 15:50:00,17.35,17.37,17.35,17.36,515961.0,15.584,15.6019,15.584,15.593,515961.0
2017-06-20 15:55:00,17.36,17.38,17.36,17.38,1329888.0,15.593,15.6109,15.593,15.6109,1329888.0
2017-06-21 09:30:00,17.43,17.44,17.3,17.31,274704.0,15.6558,15.6648,15.5391,15.548,274704.0
2017-06-21 09:35:00,17.31,17.33,17.25,17.32,200643.0,15.548,15.566,15.4941,15.557,200643.0
2017-06-21 09:40:00,17.32,17.35,17.3,17.3,168603.0,15.557,15.584,15.5391,15.5391,168603.0
2017-06-21 09:45:00,17.3,17.34,17.28,17.33,198342.0,15.5391,15.575,15.5211,15.566,198342.0
2017-06-21 09:50:00,17.33,17.34,17.3,17.32,267582.0,15.566,15.575,15.5391,15.557,267582.0
2017-06-21 09:55:00,17.32,17.34,17.31,17.33,203739.0,15.557,15.575,15.548,15.566,203739.0
2017-06-21 10:00:00,17.33,17.35,17.32,17.33,175260.0,15.566,15.584,15.557,15.566,175260.0
2017-06-21 10:05:00,17.33,17.35,17.32,17.34,169584.0,15.566,15.584,15.557,15.575,169584.0
2017-06-21 10:10:00,17.33,17.34,17.32,17.33,281178.0,15.566,15.575,15.557,15.566,281178.0
2017-06-21 10:15:00,17.33,17.34,17.32,17.33,109050.0,15.566,15.575,15.557,15.566,109050.0
2017-06-21 10:20:00,17.33,17.4,17.33,17.4,100659.0,15.566,15.6289,15.566,15.6289,100659.0
2017-06-21 10:25:00,17.39,17.42,17.39,17.42,123000.0,15.6199,15.6468,15.6199,15.6468,123000.0
2017-06-21 10:30:00,17.42,17.42,17.4,17.41,101517.0,15.6468,15.6468,15.6289,15.6379,101517.0
2017-06-21 10:35:00,17.41,17.41,17.39,17.41,93849.0,15.6379,15.6379,15.6199,15.6379,93849.0
2017-06-21 10:40:00,17.41,17.42,17.41,17.41,164490.0,15.6379,15.6468,15.6379,15.6379,164490.0
2017-06-21 10:45:00,17.41,17.42,17.39,17.41,123486.0,15.6379,15.6468,15.6199,15.6379,123486.0
2017-06-21 10:50:00,17.41,17.42,17.4,17.42,117240.0,15.6379,15.6468,15.6289,15.6468,117240.0
2017-06-21 10:55:00,17.42,17.42,17.39,17.41,94956.0,15.6468,15.6468,15.6199,15.6379,94956.0
2017-06-21 11:00:00,17.41,17.41,17.36,17.39,205611.0,15.6379,15.6379,15.593,15.6199,205611.0
2017-06-21 11:05:00,17.39,17.43,17.39,17.43,233190.0,15.6199,15.6558,15.6199,15.6558,233190.0
2017-06-21 11:10:00,17.43,17.43,17.42,17.42,175191.0,15.6558,15.6558,15.6468,15.6468,175191.0
2017-06-21 11:15:00,17.42,17.43,17.42,17.43,145731.0,15.6468,15.6558,15.6468,15.6558,145731.0
2017-06-21 11:20:00,17.43,17.45,17.42,17.42,125448.0,15.6558,15.6738,15.6468,15.6468,125448.0
2017-06-21 11:25:00,17.43,17.45,17.43,17.44,88791.0,15.6558,15.6738,15.6558,15.6648,88791.0
2017-06-21 11:30:00,17.44,17.46,17.43,17.43,81321.0,15.6648,15.6828,15.6558,15.6558,81321.0
2017-06-21 11:35:00,17.43,17.44,17.41,17.42,87516.0,15.6558,15.6648,15.6379,15.6468,87516.0
2017-06-21 11:40:00,17.42,17.43,17.4,17.42,69858.0,15.6468,15.6558,15.6289,15.6468,69858.0
2017-06-21 11:45:00,17.42,17.43,17.41,17.42,35076.0,15.6468,15.6558,15.6379,15.6468,35076.0
2017-06-21 11:50:00,17.43,17.44,17.42,17.44,65658.0,15.6558,15.6648,15.6468,15.6648,65658.0
2017-06-21 11:55:00,17.44,17.46,17.43,17.45,54771.0,15.6648,15.6828,15.6558,15.6738,54771.0
2017-06-21 12:00:00,17.45,17.45,17.42,17.42,44667.0,15.6738,15.6738,15.6468,15.6468,44667.0
2017-06-21 12:05:00,17.42,17.42,17.41,17.42,51858.0,15.6468,15.6468,15.6379,15.6468,51858.0
2017-06-21 12:10:00,17.42,17.42,17.4,17.4,63321.0,15.6468,15.6468,15.6289,15.6289,63321.0
2017-06-21 12:15:00,17.4,17.4,17.39,17.4,69201.0,15.6289,15.6289,15.6199,15.6289,69201.0
2017-06-21 12:20:00,17.4,17.41,17.39,17.41,104787.0,15.6289,15.6379,15.6199,15.6379,104787.0
2017-06-21 12:25:00,17.41,17.41,17.4,17.4,38622.0,15.6379,15.6379,15.6289,15.6289,38622.0
2017-06-21 12:30:00,17.4,17.41,17.39,17.39,76569.0,15.6289,15.6379,15.6199,15.6199,76569.0
2017-06-21 12:35:00,17.39,17.4,17.39,17.39,136611.0,15.6199,15.6289,15.6199,15.6199,136611.0
2017-06-21 12:40:00,17.39,17.4,17.38,17.4,288981.0,15.6199,15.6289,15.6109,15.6289,288981.0
2017-06-21 12:45:00,17.4,17.4,17.39,17.4,71043.0,15.6289,15.6289,15.6199,15.6289,71043.0
2017-06-21 12:50:00,17.4,17.4,17.4,17.4,42129.0,15.6289,15.6289,15.6289,15.6289,42129.0
2017-06-21 12:55:00,17.4,17.4,17.38,17.38,84873.0,15.6289,15.6289,15.6109,15.6109,84873.0
2017-06-21 13:00:00,17.38,17.41,17.38,17.39,87711.0,15.6109,15.6379,15.6109,15.6199,87711.0
2017-06-21 13:05:00,17.39,17.4,17.38,17.4,117438.0,15.6199,15.6289,15.6109,15.6289,117438.0
2017-06-21 13:10:00,17.4,17.4,17.37,17.38,39600.0,15.6289,15.6289,15.6019,15.6109,39600.0
2017-06-21 13:15:00,17.38,17.4,17.37,17.39,72303.0,15.6109,15.6289,15.6019,15.6199,72303.0
2017-06-21 13:20:00,17.39,17.4,17.38,17.38,86808.0,15.6199,15.6289,15.6109,15.6109,86808.0
2017-06-21 13:25:00,17.39,17.39,17.38,17.38,45693.0,15.6199,15.6199,15.6109,15.6109,45693.0
2017-06-21 13:30:00,17.38,17.39,17.38,17.38,58389.0,15.6109,15.6199,15.6109,15.6109,58389.0
2017-06-21 13:35:00,17.38,17.39,17.37,17.38,50838.0,15.6109,15.6199,15.6019,15.6109,50838.0
2017-06-21 13:40:00,17.38,17.39,17.37,17.38,58785.0,15.6109,15.6199,15.6019,15.6109,58785.0
2017-06-21 13:45:00,17.38,17.38,17.36,17.37,61209.0,15.6109,15.6109,15.593,15.6019,61209.0
2017-06-21 13:50:00,17.37,17.4,17.36,17.36,630345.0,15.6019,15.6289,15.593,15.593,630345.0
2017-06-21 13:55:00,17.36,17.36,17.33,17.35,251670.0,15.593,15.593,15.566,15.584,251670.0
2017-06-21 14:00:00,17.34,17.35,17.34,17.35,145794.0,15.575,15.584,15.575,15.584,145794.0
2017-06-21 14:05:00,17.35,17.36,17.34,17.35,72372.0,15.584,15.593,15.575,15.584,72372.0
2017-06-21 14:10:00,17.35,17.37,17.35,17.36,80790.0,15.584,15.6019,15.584,15.593,80790.0
2017-06-21 14:15:00,17.36,17.38,17.36,17.38,80223.0,15.593,15.6109,15.593,15.6109,80223.0
2017-06-21 14:20:00,17.38,17.38,17.36,17.37,94194.0,15.6109,15.6109,15.593,15.6019,94194.0
2017-06-21 14:25:00,17.37,17.38,17.37,17.38,94524.0,15.6019,15.6109,15.6019,15.6109,94524.0
2017-06-21 14:30:00,17.38,17.39,17.37,17.38,159312.0,15.6109,15.6199,15.6019,15.6109,159312.0
2017-06-21 14:35:00,17.38,17.4,17.38,17.4,90852.0,15.6109,15.6289,15.6109,15.6289,90852.0
2017-06-21 14:40:00,17.4,17.42,17.39,17.41,93057.0,15.6289,15.6468,15.6199,15.6379,93057.0
2017-06-21 14:45:00,17.41,17.42,17.39,17.4,100959.0,15.6379,15.6468,15.6199,15.6289,100959.0
2017-06-21 14:50:00,17.41,17.41,17.4,17.41,42882.0,15.6379,15.6379,15.6289,15.6379,42882.0
2017-06-21 14:55:00,17.4,17.41,17.39,17.39,58176.0,15.6289,15.6379,15.6199,15.6199,58176.0
2017-06-21 15:00:00,17.39,17.4,17.38,17.38,75960.0,15.6199,15.6289,15.6109,15.6109,75960.0
2017-06-21 15:05:00,17.38,17.4,17.38,17.4,81117.0,15.6109,15.6289,15.6109,15.6289,81117.0
2017-06-21 15:10:00,17.4,17.41,17.39,17.39,84189.0,15.6289,15.6379,15.6199,15.6199,84189.0
2017-06-21 15:15:00,17.39,17.4,17.38,17.39,88230.0,15.6199,15.6289,15.6109,15.6199,88230.0
2017-06-21 15:20:00,17.39,17.4,17.38,17.4,123414.0,15.6199,15.6289,15.6109,15.6289,123414.0
2017-06-21 15:25:00,17.39,17.41,17.39,17.4,117096.0,15.6199,15.6379,15.6199,15.6289,117096.0
2017-06-21 15:30:00,17.4,17.4,17.4,17.4,150777.0,15.6289,15.6289,15.6289,15.6289,150777.0
2017-06-21 15:35:00,17.4,17.4,17.39,17.4,193728.0,15.6289,15.6289,15.6199,15.6289,193728.0
2017-06-21 15:40:00,17.4,17.4,17.39,17.39,245316.0,15.6289,15.6289,15.6199,15.6199,245316.0
2017-06-21 15:45:00,17.39,17.41,17.38,17.39,305226.0,15.6199,15.6379,15.6109,15.6199,305226.0
2017-06-21 15:50:00,17.39,17.39,17.38,17.39,255747.0,15.6199,15.6199,15.6109,15.6199,255747.0
2017-06-21 15:55:00,17.39,17.41,17.37,17.4,1026114.0,15.6199,15.6379,15.6019,15.6289,1026114.0
2017-06-22 09:30:00,17.37,17.41,17.35,17.4,261903.0,15.6019,15.6379,15.584,15.6289,261903.0
2017-06-22 09:35:00,17.39,17.4,17.32,17.33,122280.0,15.6199,15.6289,15.557,15.566,122280.0
2017-06-22 09:40:00,17.33,17.4,17.33,17.39,181440.0,15.566,15.6289,15.566,15.6199,181440.0
2017-06-22 09:45:00,17.39,17.4,17.38,17.39,87360.0,15.6199,15.6289,15.6109,15.6199,87360.0
2017-06-22 09:50:00,17.39,17.39,17.34,17.34,117183.0,15.6199,15.6199,15.575,15.575,117183.0
2017-06-22 09:55:00,17.34,17.36,17.32,17.34,268602.0,15.575,15.593,15.557,15.575,268602.0
2017-06-22 10:00:00,17.35,17.36,17.33,17.35,160638.0,15.584,15.593,15.566,15.584,160638.0
2017-06-22 10:05:00,17.35,17.38,17.34,17.38,132843.0,15.584,15.6109,15.575,15.6109,132843.0
2017-06-22 10:10:00,17.38,17.4,17.37,17.4,84057.0,15.6109,15.6289,15.6019,15.6289,84057.0
2017-06-22 10:15:00,17.4,17.41,17.38,17.41,66546.0,15.6289,15.6379,15.6109,15.6379,66546.0
2017-06-22 10:20:00,17.41,17.41,17.38,17.41,84063.0,15.6379,15.6379,15.6109,15.6379,84063.0
2017-06-22 10:25:00,17.41,17.42,17.4,17.42,170403.0,15.6379,15.6468,15.6289,15.6468,170403.0
2017-06-22 10:30:00,17.42,17.43,17.41,17.41,149949.0,15.6468,15.6558,15.6379,15.6379,149949.0
2017-06-22 10:35:00,17.41,17.44,17.41,17.44,99708.0,15.6379,15.6648,15.6379,15.6648,99708.0
2017-06-22 10:40:00,17.44,17.46,17.43,17.46,279474.0,15.6648,15.6828,15.6558,15.6828,279474.0
2017-06-22 10:45:00,17.46,17.48,17.46,17.48,219642.0,15.6828,15.7007,15.6828,15.7007,219642.0
2017-06-22 10:50:00,17.48,17.49,17.46,17.47,97185.0,15.7007,15.7097,15.6828,15.6918,97185.0
2017-06-22 10:55:00,17.48,17.51,17.47,17.51,212046.0,15.7007,15.7277,15.6918,15.7277,212046.0
2017-06-22 11:00:00,17.51,17.54,17.5,17.53,256938.0,15.7277,15.7546,15.7187,15.7456,256938.0
2017-06-22 11:05:00,17.53,17.53,17.51,17.52,147888.0,15.7456,15.7456,15.7277,15.7367,147888.0
2017-06-22 11:10:00,17.52,17.54,17.52,17.54,115026.0,15.7367,15.7546,15.7367,15.7546,115026.0
2017-06-22 11:15:00,17.54,17.54,17.52,17.52,164238.0,15.7546,15.7546,15.7367,15.7367,164238.0
2017-06-22 11:20:00,17.52,17.53,17.51,17.53,102279.0,15.7367,15.7456,15.7277,15.7456,102279.0
2017-06-22 11:25:00,17.53,17.54,17.53,17.54,130710.0,15.7456,15.7546,15.7456,15.7546,130710.0
2017-06-22 11:30:00,17.54,17.54,17.53,17.54,171798.0,15.7546,15.7546,15.7456,15.7546,171798.0
2017-06-22 11:35:00,17.54,17.56,17.54,17.56,159855.0,15.7546,15.7726,15.7546,15.7726,159855.0
2017-06-22 11:40:00,17.56,17.57,17.55,17.56,262902.0,15.7726,15.7816,15.7636,15.7726,262902.0
2017-06-22 11:45:00,17.56,17.56,17.54,17.55,167745.0,15.7726,15.7726,15.7546,15.7636,167745.0
2017-06-22 11:50:00,17.55,17.55,17.52,17.54,144141.0,15.7636,15.7636,15.7367,15.7546,144141.0
2017-06-22 11:55:00,17.54,17.56,17.54,17.55,81558.0,15.7546,15.7726,15.7546,15.7636,81558.0
2017-06-22 12:00:00,17.56,17.56,17.5,17.5,76962.0,15.7726,15.7726,15.7187,15.7187,76962.0
2017-06-22 12:05:00,17.5,17.5,17.48,17.48,102771.0,15.7187,15.7187,15.7007,15.7007,102771.0
2017-06-22 12:10:00,17.48,17.5,17.48,17.5,76266.0,15.7007,15.7187,15.7007,15.7187,76266.0
2017-06-22 12:15:00,17.5,17.51,17.49,17.5,75096.0,15.7187,15.7277,15.7097,15.7187,75096.0
2017-06-22 12:20:00,17.5,17.5,17.48,17.48,440784.0,15.7187,15.7187,15.7007,15.7007,440784.0
2017-06-22 12:25:00,17.48,17.49,17.47,17.49,70662.0,15.7007,15.7097,15.6918,15.7097,70662.0
2017-06-22 12:30:00,17.49,17.49,17.48,17.49,58239.0,15.7097,15.7097,15.7007,15.7097,58239.0
2017-06-22 12:35:00,17.49,17.5,17.48,17.49,91764.0,15.7097,15.7187,15.7007,15.7097,91764.0
2017-06-22 12:40:00,17.49,17.49,17.47,17.49,51255.0,15.7097,15.7097,15.6918,15.7097,51255.0
2017-06-22 12:45:00,17.48,17.5,17.48,17.49,106974.0,15.7007,15.7187,15.7007,15.7097,106974.0
2017-06-22 12:50:00,17.49,17.51,17.49,17.5,84510.0,15.7097,15.7277,15.7097,15.7187,84510.0
2017-06-22 12:55:00,17.5,17.52,17.5,17.52,80082.0,15.7187,15.7367,15.7187,15.7367,80082.0
2017-06-22 13:00:00,17.52,17.54,17.51,17.53,87828.0,15.7367,15.7546,15.7277,15.7456,87828.0
2017-06-22 13:05:00,17.53,17.55,17.52,17.53,72036.0,15.7456,15.7636,15.7367,15.7456,72036.0
2017-06-22 13:10:00,17.53,17.53,17.52,17.53,71160.0,15.7456,15.7456,15.7367,15.7456,71160.0
2017-06-22 13:15:00,17.53,17.54,17.52,17.53,43875.0,15.7456,15.7546,15.7367,15.7456,43875.0
2017-06-22 13:20:00,17.53,17.53,17.51,17.51,45330.0,15.7456,15.7456,15.7277,15.7277,45330.0
2017-06-22 13:25:00,17.51,17.53,17.51,17.52,57261.0,15.7277,15.7456,15.7277,15.7367,57261.0
2017-06-22 13:30:00,17.52,17.54,17.52,17.53,71358.0,15.7367,15.7546,15.7367,15.7456,71358.0
2017-06-22 13:35:00,17.54,17.54,17.53,17.54,43914.0,15.7546,15.7546,15.7456,15.7546,43914.0
2017-06-22 13:40:00,17.54,17.55,17.52,17.53,157344.0,15.7546,15.7636,15.7367,15.7456,157344.0
2017-06-22 13:45:00,17.52,17.53,17.52,17.53,55575.0,15.7367,15.7456,15.7367,15.7456,55575.0
2017-06-22 13:50:00,17.53,17.55,17.53,17.55,85200.0,15.7456,15.7636,15.7456,15.7636,85200.0
2017-06-22 13:55:00,17.54,17.55,17.54,17.54,64053.0,15.7546,15.7636,15.7546,15.7546,64053.0
2017-06-22 14:00:00,17.55,17.55,17.54,17.55,70086.0,15.7636,15.7636,15.7546,15.7636,70086.0
2017-06-22 14:05:00,17.55,17.57,17.55,17.55,105783.0,15.7636,15.7816,15.7636,15.7636,105783.0
2017-06-22 14:10:00,17.55,17.55,17.54,17.55,72372.0,15.7636,15.7636,15.7546,15.7636,72372.0
2017-06-22 14:15:00,17.55,17.55,17.54,17.54,116271.0,15.7636,15.7636,15.7546,15.7546,116271.0
2017-06-22 14:20:00,17.54,17.54,17.51,17.52,80151.0,15.7546,15.7546,15.7277,15.7367,80151.0
2017-06-22 14:25:00,17.52,17.52,17.51,17.51,87516.0,15.7367,15.7367,15.7277,15.7277,87516.0
2017-06-22 14:30:00,17.51,17.51,17.5,17.51,127047.0,15.7277,15.7277,15.7187,15.7277,127047.0
2017-06-22 14:35:00,17.51,17.51,17.5,17.5,90390.0,15.7277,15.7277,15.7187,15.7187,90390.0
2017-06-22 14:40:00,17.5,17.51,17.5,17.51,88935.0,15.7187,15.7277,15.7187,15.7277,88935.0
2017-06-22 14:45:00,17.51,17.51,17.5,17.51,121830.0,15.7277,15.7277,15.7187,15.7277,121830.0
2017-06-22 14:50:00,17.51,17.51,17.5,17.5,92994.0,15.7277,15.7277,15.7187,15.7187,92994.0
2017-06-22 14:55:00,17.5,17.51,17.5,17.5,63351.0,15.7187,15.7277,15.7187,15.7187,63351.0
2017-06-22 15:00:00,17.51,17.51,17.49,17.51,159402.0,15.7277,15.7277,15.7097,15.7277,159402.0
2017-06-22 15:05:00,17.51,17.51,17.5,17.5,75420.0,15.7277,15.7277,15.7187,15.7187,75420.0
2017-06-22 15:10:00,17.5,17.5,17.49,17.5,99480.0,15.7187,15.7187,15.7097,15.7187,99480.0
2017-06-22 15:15:00,17.5,17.51,17.5,17.51,164985.0,15.7187,15.7277,15.7187,15.7277,164985.0
2017-06-22 15:20:00,17.51,17.52,17.5,17.51,134601.0,15.7277,15.7367,15.7187,15.7277,134601.0
2017-06-22 15:25:00,17.51,17.52,17.51,17.52,122859.0,15.7277,15.7367,15.7277,15.7367,122859.0
2017-06-22 15:30:00,17.52,17.53,17.51,17.51,158025.0,15.7367,15.7456,15.7277,15.7277,158025.0
2017-06-22 15:35:00,17.51,17.53,17.51,17.51,264393.0,15.7277,15.7456,15.7277,15.7277,264393.0
2017-06-22 15:40:00,17.51,17.51,17.5,17.51,224250.0,15.7277,15.7277,15.7187,15.7277,224250.0
2017-06-22 15:45:00,17.5,17.52,17.5,17.52,279264.0,15.7187,15.7367,15.7187,15.7367,279264.0
2017-06-22 15:50:00,17.52,17.53,17.51,17.52,613542.0,15.7367,15.7456,15.7277,15.7367,613542.0
2017-06-22 15:55:00,17.53,17.54,17.51,17.53,872532.0,15.7456,15.7546,15.7277,15.7456,872532.0
2017-06-23 09:30:00,17.51,17.53,17.43,17.47,182832.0,15.7277,15.7456,15.6558,15.6918,182832.0
2017-06-23 09:35:00,17.46,17.48,17.44,17.48,92955.0,15.6828,15.7007,15.6648,15.7007,92955.0
2017-06-23 09:40:00,17.48,17.49,17.45,17.46,146004.0,15.7007,15.7097,15.6738,15.6828,146004.0
2017-06-23 09:45:00,17.47,17.49,17.46,17.48,121527.0,15.6918,15.7097,15.6828,15.7007,121527.0
2017-06-23 09:50:00,17.47,17.5,17.46,17.5,102009.0,15.6918,15.7187,15.6828,15.7187,102009.0
2017-06-23 09:55:00,17.5,17.51,17.48,17.51,144525.0,15.7187,15.7277,15.7007,15.7277,144525.0
2017-06-23 10:00:00,17.51,17.55,17.51,17.52,111849.0,15.7277,15.7636,15.7277,15.7367,111849.0
2017-06-23 10:05:00,17.52,17.55,17.52,17.52,89202.0,15.7367,15.7636,15.7367,15.7367,89202.0
2017-06-23 10:10:00,17.52,17.55,17.52,17.54,100914.0,15.7367,15.7636,15.7367,15.7546,100914.0
2017-06-23 10:15:00,17.54,17.55,17.52,17.54,91125.0,15.7546,15.7636,15.7367,15.7546,91125.0
2017-06-23 10:20:00,17.54,17.59,17.53,17.59,144387.0,15.7546,15.7995,15.7456,15.7995,144387.0
2017-06-23 10:25:00,17.59,17.59,17.57,17.58,81948.0,15.7995,15.7995,15.7816,15.7906,81948.0
2017-06-23 10:30:00,17.58,17.63,17.58,17.62,122130.0,15.7906,15.8355,15.7906,15.8265,122130.0
2017-06-23 10:35:00,17.62,17.62,17.58,17.59,83541.0,15.8265,15.8265,15.7906,15.7995,83541.0
2017-06-23 10:40:00,17.58,17.59,17.56,17.59,121239.0,15.7906,15.7995,15.7726,15.7995,121239.0
2017-06-23 10:45:00,17.59,17.6,17.57,17.57,55761.0,15.7995,15.8085,15.7816,15.7816,55761.0
2017-06-23 10:50:00,17.57,17.58,17.56,17.57,74028.0,15.7816,15.7906,15.7726,15.7816,74028.0
2017-06-23 10:55:00,17.57,17.57,17.54,17.57,101865.0,15.7816,15.7816,15.7546,15.7816,101865.0
2017-06-23 11:00:00,17.57,17.57,17.55,17.56,70938.0,15.7816,15.7816,15.7636,15.7726,70938.0
2017-06-23 11:05:00,17.56,17.56,17.54,17.56,115161.0,15.7726,15.7726,15.7546,15.7726,115161.0
2017-06-23 11:10:00,17.56,17.56,17.55,17.55,100932.0,15.7726,15.7726,15.7636,15.7636,100932.0
2017-06-23 11:15:00,17.55,17.56,17.55,17.56,163620.0,15.7636,15.7726,15.7636,15.7726,163620.0
2017-06-23 11:20:00,17.56,17.57,17.55,17.56,101178.0,15.7726,15.7816,15.7636,15.7726,101178.0
2017-06-23 11:25:00,17.56,17.57,17.56,17.57,61725.0,15.7726,15.7816,15.7726,15.7816,61725.0
2017-06-23 11:30:00,17.57,17.6,17.57,17.59,127362.0,15.7816,15.8085,15.7816,15.7995,127362.0
2017-06-23 11:35:00,17.59,17.6,17.59,17.59,73053.0,15.7995,15.8085,15.7995,15.7995,73053.0
2017-06-23 11:40:00,17.59,17.63,17.59,17.61,142317.0,15.7995,15.8355,15.7995,15.8175,142317.0
2017-06-23 11:45:00,17.61,17.62,17.61,17.61,52620.0,15.8175,15.8265,15.8175,15.8175,52620.0
2017-06-23 11:50:00,17.6,17.61,17.6,17.61,91572.0,15.8085,15.8175,15.8085,15.8175,91572.0
2017-06-23 11:55:00,17.61,17.62,17.61,17.61,82170.0,15.8175,15.8265,15.8175,15.8175,82170.0
2017-06-23 12:00:00,17.61,17.62,17.61,17.62,53499.0,15.8175,15.8265,15.8175,15.8265,53499.0
2017-06-23 12:05:00,17.62,17.62,17.61,17.62,165867.0,15.8265,15.8265,15.8175,15.8265,165867.0
2017-06-23 12:10:00,17.61,17.63,17.61,17.63,94482.0,15.8175,15.8355,15.8175,15.8355,94482.0
2017-06-23 12:15:00,17.63,17.64,17.62,17.63,95265.0,15.8355,15.8445,15.8265,15.8355,95265.0
2017-06-23 12:20:00,17.63,17.66,17.63,17.66,108021.0,15.8355,15.8624,15.8355,15.8624,108021.0
2017-06-23 12:25:00,17.66,17.66,17.65,17.66,59628.0,15.8624,15.8624,15.8534,15.8624,59628.0
2017-06-23 12:30:00,17.66,17.66,17.64,17.65,109728.0,15.8624,15.8624,15.8445,15.8534,109728.0
2017-06-23 12:35:00,17.65,17.68,17.65,17.67,106041.0,15.8534,15.8804,15.8534,15.8714,106041.0
2017-06-23 12:40:00,17.68,17.68,17.67,17.67,66630.0,15.8804,15.8804,15.8714,15.8714,66630.0
2017-06-23 12:45:00,17.67,17.69,17.67,17.68,57333.0,15.8714,15.8894,15.8714,15.8804,57333.0
2017-06-23 12:50:00,17.68,17.68,17.66,17.66,68013.0,15.8804,15.8804,15.8624,15.8624,68013.0
2017-06-23 12:55:00,17.66,17.67,17.64,17.64,76461.0,15.8624,15.8714,15.8445,15.8445,76461.0
2017-06-23 13:00:00,17.64,17.65,17.63,17.64,53493.0,15.8445,15.8534,15.8355,15.8445,53493.0
2017-06-23 13:05:00,17.64,17.64,17.62,17.62,63147.0,15.8445,15.8445,15.8265,15.8265,63147.0
2017-06-23 13:10:00,17.62,17.63,17.62,17.63,58170.0,15.8265,15.8355,15.8265,15.8355,58170.0
2017-06-23 13:15:00,17.63,17.63,17.62,17.62,48891.0,15.8355,15.8355,15.8265,15.8265,48891.0
2017-06-23 13:20:00,17.62,17.62,17.61,17.61,43575.0,15.8265,15.8265,15.8175,15.8175,43575.0
2017-06-23 13:25:00,17.61,17.62,17.61,17.61,85140.0,15.8175,15.8265,15.8175,15.8175,85140.0
2017-06-23 13:30:00,17.61,17.62,17.6,17.61,131709.0,15.8175,15.8265,15.8085,15.8175,131709.0
2017-06-23 13:35:00,17.6,17.62,17.6,17.61,127380.0,15.8085,15.8265,15.8085,15.8175,127380.0
2017-06-23 13:40:00,17.61,17.63,17.61,17.62,154293.0,15.8175,15.8355,15.8175,15.8265,154293.0
2017-06-23 13:45:00,17.62,17.63,17.62,17.62,89277.0,15.8265,15.8355,15.8265,15.8265,89277.0
2017-06-23 13:50:00,17.63,17.63,17.62,17.62,65727.0,15.8355,15.8355,15.8265,15.8265,65727.0
2017-06-23 13:55:00,17.62,17.63,17.62,17.62,61926.0,15.8265,15.8355,15.8265,15.8265,61926.0
2017-06-23 14:00:00,17.62,17.63,17.61,17.62,101679.0,15.8265,15.8355,15.8175,15.8265,101679.0
2017-06-23 14:05:00,17.62,17.64,17.61,17.64,90522.0,15.8265,15.8445,15.8175,15.8445,90522.0
2017-06-23 14:10:00,17.64,17.64,17.63,17.64,59121.0,15.8445,15.8445,15.8355,15.8445,59121.0
2017-06-23 14:15:00,17.63,17.64,17.63,17.63,102951.0,15.8355,15.8445,15.8355,15.8355,102951.0
2017-06-23 14:20:00,17.63,17.64,17.63,17.64,42159.0,15.8355,15.8445,15.8355,15.8445,42159.0
2017-06-23 14:25:00,17.64,17.64,17.63,17.64,78111.0,15.8445,15.8445,15.8355,15.8445,78111.0
2017-06-23 14:30:00,17.64,17.66,17.64,17.66,89817.0,15.8445,15.8624,15.8445,15.8624,89817.0
2017-06-23 14:35:00,17.66,17.66,17.65,17.65,58131.0,15.8624,15.8624,15.8534,15.8534,58131.0
2017-06-23 14:40:00,17.65,17.65,17.64,17.64,66783.0,15.8534,15.8534,15.8445,15.8445,66783.0
2017-06-23 14:45:00,17.64,17.68,17.64,17.67,123624.0,15.8445,15.8804,15.8445,15.8714,123624.0
2017-06-23 14:50:00,17.67,17.69,17.67,17.67,91452.0,15.8714,15.8894,15.8714,15.8714,91452.0
2017-06-23 14:55:00,17.67,17.68,17.66,17.66,126648.0,15.8714,15.8804,15.8624,15.8624,126648.0
2017-06-23 15:00:00,17.66,17.67,17.63,17.64,218937.0,15.8624,15.8714,15.8355,15.8445,218937.0
2017-06-23 15:05:00,17.64,17.64,17.63,17.64,111402.0,15.8445,15.8445,15.8355,15.8445,111402.0
2017-06-23 15:10:00,17.64,17.65,17.64,17.64,129363.0,15.8445,15.8534,15.8445,15.8445,129363.0
2017-06-23 15:15:00,17.64,17.64,17.63,17.63,132192.0,15.8445,15.8445,15.8355,15.8355,132192.0
2017-06-23 15:20:00,17.63,17.63,17.61,17.61,197031.0,15.8355,15.8355,15.8175,15.8175,197031.0
2017-06-23 15:25:00,17.61,17.63,17.61,17.62,204030.0,15.8175,15.8355,15.8175,15.8265,204030.0
2017-06-23 15:30:00,17.61,17.62,17.6,17.61,247992.0,15.8175,15.8265,15.8085,15.8175,247992.0
2017-06-23 15:35:00,17.61,17.61,17.6,17.6,316902.0,15.8175,15.8175,15.8085,15.8085,316902.0
2017-06-23 15:40:00,17.6,17.61,17.6,17.6,263340.0,15.8085,15.8175,15.8085,15.8085,263340.0
2017-06-23 15:45:00,17.6,17.61,17.59,17.59,199752.0,15.8085,15.8175,15.7995,15.7995,199752.0
2017-06-23 15:50:00,17.59,17.6,17.52,17.56,2769042.0,15.7995,15.8085,15.7367,15.7726,2769042.0
2017-06-23 15:55:00,17.56,17.57,17.54,17.56,3773196.0,15.7726,15.7816,15.7546,15.7726,3773196.0
2017-06-26 09:30:00,17.7,17.73,17.6,17.69,421635.0,15.8983,15.9253,15.8085,15.8894,421635.0
2017-06-26 09:35:00,17.7,17.77,17.68,17.77,179028.0,15.8983,15.9612,15.8804,15.9612,179028.0
2017-06-26 09:40:00,17.77,17.91,17.77,17.91,347898.0,15.9612,16.087,15.9612,16.087,347898.0
2017-06-26 09:45:00,17.91,17.92,17.85,17.86,168051.0,16.087,16.096,16.0331,16.0421,168051.0
2017-06-26 09:50:00,17.86,17.9,17.85,17.89,177966.0,16.0421,16.078,16.0331,16.069,177966.0
2017-06-26 09:55:00,17.89,17.89,17.81,17.84,110088.0,16.069,16.069,15.9971,16.0241,110088.0
2017-06-26 10:00:00,17.84,17.84,17.77,17.79,143823.0,16.0241,16.0241,15.9612,15.9792,143823.0
2017-06-26 10:05:00,17.79,17.82,17.79,17.81,114183.0,15.9792,16.0061,15.9792,15.9971,114183.0
2017-06-26 10:10:00,17.81,17.81,17.77,17.78,152616.0,15.9971,15.9971,15.9612,15.9702,152616.0
2017-06-26 10:15:00,17.78,17.79,17.74,17.77,167898.0,15.9702,15.9792,15.9343,15.9612,167898.0
2017-06-26 10:20:00,17.77,17.77,17.76,17.77,101898.0,15.9612,15.9612,15.9522,15.9612,101898.0
2017-06-26 10:25:00,17.77,17.77,17.75,17.75,107943.0,15.9612,15.9612,15.9433,15.9433,107943.0
2017-06-26 10:30:00,17.75,17.77,17.74,17.77,96249.0,15.9433,15.9612,15.9343,15.9612,96249.0
2017-06-26 10:35:00,17.77,17.77,17.73,17.73,109020.0,15.9612,15.9612,15.9253,15.9253,109020.0
2017-06-26 10:40:00,17.73,17.73,17.71,17.72,146352.0,15.9253,15.9253,15.9073,15.9163,146352.0
2017-06-26 10:45:00,17.72,17.74,17.71,17.71,132744.0,15.9163,15.9343,15.9073,15.9073,132744.0
2017-06-26 10:50:00,17.71,17.73,17.71,17.72,259449.0,15.9073,15.9253,15.9073,15.9163,259449.0
2017-06-26 10:55:00,17.72,17.72,17.67,17.67,185070.0,15.9163,15.9163,15.8714,15.8714,185070.0
2017-06-26 11:00:00,17.67,17.68,17.66,17.66,100908.0,15.8714,15.8804,15.8624,15.8624,100908.0
2017-06-26 11:05:00,17.66,17.66,17.63,17.66,135930.0,15.8624,15.8624,15.8355,15.8624,135930.0
2017-06-26 11:10:00,17.66,17.66,17.64,17.65,77568.0,15.8624,15.8624,15.8445,15.8534,77568.0
2017-06-26 11:15:00,17.64,17.66,17.64,17.65,109800.0,15.8445,15.8624,15.8445,15.8534,109800.0
2017-06-26 11:20:00,17.65,17.67,17.64,17.67,93306.0,15.8534,15.8714,15.8445,15.8714,93306.0
2017-06-26 11:25:00,17.67,17.7,17.67,17.69,94431.0,15.8714,15.8983,15.8714,15.8894,94431.0
2017-06-26 11:30:00,17.69,17.69,17.67,17.67,112575.0,15.8894,15.8894,15.8714,15.8714,112575.0
2017-06-26 11:35:00,17.67,17.69,17.66,17.69,85185.0,15.8714,15.8894,15.8624,15.8894,85185.0
2017-06-26 11:40:00,17.69,17.71,17.68,17.71,74907.0,15.8894,15.9073,15.8804,15.9073,74907.0
2017-06-26 11:45:00,17.71,17.72,17.7,17.7,89658.0,15.9073,15.9163,15.8983,15.8983,89658.0
2017-06-26 11:50:00,17.7,17.72,17.7,17.71,173607.0,15.8983,15.9163,15.8983,15.9073,173607.0
2017-06-26 11:55:00,17.7,17.71,17.69,17.7,107286.0,15.8983,15.9073,15.8894,15.8983,107286.0
2017-06-26 12:00:00,17.7,17.72,17.7,17.72,131136.0,15.8983,15.9163,15.8983,15.9163,131136.0
2017-06-26 12:05:00,17.72,17.72,17.71,17.72,88641.0,15.9163,15.9163,15.9073,15.9163,88641.0
2017-06-26 12:10:00,17.72,17.72,17.7,17.71,70770.0,15.9163,15.9163,15.8983,15.9073,70770.0
2017-06-26 12:15:00,17.71,17.71,17.7,17.71,110568.0,15.9073,15.9073,15.8983,15.9073,110568.0
2017-06-26 12:20:00,17.71,17.71,17.68,17.68,79545.0,15.9073,15.9073,15.8804,15.8804,79545.0
2017-06-26 12:25:00,17.68,17.68,17.66,17.66,96987.0,15.8804,15.8804,15.8624,15.8624,96987.0
2017-06-26 12:30:00,17.66,17.67,17.66,17.67,52869.0,15.8624,15.8714,15.8624,15.8714,52869.0
2017-06-26 12:35:00,17.67,17.68,17.66,17.67,104385.0,15.8714,15.8804,15.8624,15.8714,104385.0
2017-06-26 12:40:00,17.67,17.68,17.66,17.66,83889.0,15.8714,15.8804,15.8624,15.8624,83889.0
2017-06-26 12:45:00,17.67,17.67,17.64,17.64,66120.0,15.8714,15.8714,15.8445,15.8445,66120.0
2017-06-26 12:50:00,17.64,17.66,17.64,17.65,94377.0,15.8445,15.8624,15.8445,15.8534,94377.0
2017-06-26 12:55:00,17.65,17.66,17.65,17.66,63831.0,15.8534,15.8624,15.8534,15.8624,63831.0
2017-06-26 13:00:00,17.66,17.66,17.64,17.65,62235.0,15.8624,15.8624,15.8445,15.8534,62235.0
2017-06-26 13:05:00,17.65,17.65,17.63,17.64,32394.0,15.8534,15.8534,15.8355,15.8445,32394.0
2017-06-26 13:10:00,17.65,17.65,17.62,17.63,46638.0,15.8534,15.8534,15.8265,15.8355,46638.0
2017-06-26 13:15:00,17.63,17.63,17.62,17.63,84030.0,15.8355,15.8355,15.8265,15.8355,84030.0
2017-06-26 13:20:00,17.63,17.64,17.61,17.62,48072.0,15.8355,15.8445,15.8175,15.8265,48072.0
2017-06-26 13:25:00,17.62,17.63,17.61,17.62,59127.0,15.8265,15.8355,15.8175,15.8265,59127.0
2017-06-26 13:30:00,17.62,17.63,17.62,17.63,53433.0,15.8265,15.8355,15.8265,15.8355,53433.0
2017-06-26 13:35:00,17.63,17.65,17.62,17.65,65751.0,15.8355,15.8534,15.8265,15.8534,65751.0
2017-06-26 13:40:00,17.65,17.66,17.64,17.65,126435.0,15.8534,15.8624,15.8445,15.8534,126435.0
2017-06-26 13:45:00,17.65,17.67,17.64,17.65,87111.0,15.8534,15.8714,15.8445,15.8534,87111.0
2017-06-26 13:50:00,17.65,17.67,17.65,17.66,46515.0,15.8534,15.8714,15.8534,15.8624,46515.0
2017-06-26 13:55:00,17.66,17.67,17.65,17.66,66390.0,15.8624,15.8714,15.8534,15.8624,66390.0
2017-06-26 14:00:00,17.66,17.66,17.65,17.66,56484.0,15.8624,15.8624,15.8534,15.8624,56484.0
2017-06-26 14:05:00,17.66,17.68,17.66,17.67,134289.0,15.8624,15.8804,15.8624,15.8714,134289.0
2017-06-26 14:10:00,17.67,17.68,17.66,17.66,61170.0,15.8714,15.8804,15.8624,15.8624,61170.0
2017-06-26 14:15:00,17.66,17.68,17.66,17.67,105912.0,15.8624,15.8804,15.8624,15.8714,105912.0
2017-06-26 14:20:00,17.68,17.68,17.66,17.66,93903.0,15.8804,15.8804,15.8624,15.8624,93903.0
2017-06-26 14:25:00,17.66,17.67,17.66,17.67,53385.0,15.8624,15.8714,15.8624,15.8714,53385.0
2017-06-26 14:30:00,17.67,17.68,17.67,17.67,60591.0,15.8714,15.8804,15.8714,15.8714,60591.0
2017-06-26 14:35:00,17.67,17.69,17.67,17.68,90663.0,15.8714,15.8894,15.8714,15.8804,90663.0
2017-06-26 14:40:00,17.68,17.69,17.68,17.69,95286.0,15.8804,15.8894,15.8804,15.8894,95286.0
2017-06-26 14:45:00,17.7,17.7,17.68,17.68,63039.0,15.8983,15.8983,15.8804,15.8804,63039.0
2017-06-26 14:50:00,17.69,17.69,17.68,17.68,79089.0,15.8894,15.8894,15.8804,15.8804,79089.0
2017-06-26 14:55:00,17.68,17.69,17.67,17.68,189228.0,15.8804,15.8894,15.8714,15.8804,189228.0
2017-06-26 15:00:00,17.68,17.69,17.66,17.68,166704.0,15.8804,15.8894,15.8624,15.8804,166704.0
2017-06-26 15:05:00,17.68,17.68,17.67,17.68,142398.0,15.8804,15.8804,15.8714,15.8804,142398.0
2017-06-26 15:10:00,17.67,17.69,17.67,17.68,99783.0,15.8714,15.8894,15.8714,15.8804,99783.0
2017-06-26 15:15:00,17.68,17.7,17.67,17.7,72132.0,15.8804,15.8983,15.8714,15.8983,72132.0
2017-06-26 15:20:00,17.7,17.7,17.68,17.68,78360.0,15.8983,15.8983,15.8804,15.8804,78360.0
2017-06-26 15:25:00,17.68,17.69,17.68,17.69,97635.0,15.8804,15.8894,15.8804,15.8894,97635.0
2017-06-26 15:30:00,17.69,17.69,17.68,17.69,135075.0,15.8894,15.8894,15.8804,15.8894,135075.0
2017-06-26 15:35:00,17.69,17.69,17.67,17.68,109332.0,15.8894,15.8894,15.8714,15.8804,109332.0
2017-06-26 15:40:00,17.68,17.69,17.67,17.68,204891.0,15.8804,15.8894,15.8714,15.8804,204891.0
2017-06-26 15:45:00,17.68,17.7,17.67,17.69,176787.0,15.8804,15.8983,15.8714,15.8894,176787.0
2017-06-26 15:50:00,17.69,17.7,17.69,17.7,304692.0,15.8894,15.8983,15.8894,15.8983,304692.0
2017-06-26 15:55:00,17.7,17.71,17.69,17.71,909201.0,15.8983,15.9073,15.8894,15.9073,909201.0
2017-06-27 09:30:00,17.71,17.78,17.67,17.67,301335.0,15.9073,15.9702,15.8714,15.8714,301335.0
2017-06-27 09:35:00,17.68,17.73,17.67,17.7,116130.0,15.8804,15.9253,15.8714,15.8983,116130.0
2017-06-27 09:40:00,17.71,17.72,17.65,17.67,229098.0,15.9073,15.9163,15.8534,15.8714,229098.0
2017-06-27 09:45:00,17.67,17.72,17.67,17.68,175140.0,15.8714,15.9163,15.8714,15.8804,175140.0
2017-06-27 09:50:00,17.68,17.73,17.67,17.72,92805.0,15.8804,15.9253,15.8714,15.9163,92805.0
2017-06-27 09:55:00,17.72,17.73,17.68,17.71,104835.0,15.9163,15.9253,15.8804,15.9073,104835.0
2017-06-27 10:00:00,17.71,17.77,17.7,17.76,211269.0,15.9073,15.9612,15.8983,15.9522,211269.0
2017-06-27 10:05:00,17.76,17.78,17.74,17.77,185037.0,15.9522,15.9702,15.9343,15.9612,185037.0
2017-06-27 10:10:00,17.77,17.77,17.73,17.75,153294.0,15.9612,15.9612,15.9253,15.9433,153294.0
2017-06-27 10:15:00,17.74,17.79,17.74,17.79,170028.0,15.9343,15.9792,15.9343,15.9792,170028.0
2017-06-27 10:20:00,17.79,17.81,17.78,17.78,154932.0,15.9792,15.9971,15.9702,15.9702,154932.0
2017-06-27 10:25:00,17.78,17.81,17.78,17.78,149424.0,15.9702,15.9971,15.9702,15.9702,149424.0
2017-06-27 10:30:00,17.78,17.79,17.77,17.78,111045.0,15.9702,15.9792,15.9612,15.9702,111045.0
2017-06-27 10:35:00,17.78,17.79,17.77,17.78,87231.0,15.9702,15.9792,15.9612,15.9702,87231.0
2017-06-27 10:40:00,17.78,17.81,17.78,17.8,103347.0,15.9702,15.9971,15.9702,15.9882,103347.0
2017-06-27 10:45:00,17.79,17.8,17.76,17.79,87438.0,15.9792,15.9882,15.9522,15.9792,87438.0
2017-06-27 10:50:00,17.79,17.79,17.77,17.78,70860.0,15.9792,15.9792,15.9612,15.9702,70860.0
2017-06-27 10:55:00,17.78,17.8,17.78,17.78,124653.0,15.9702,15.9882,15.9702,15.9702,124653.0
2017-06-27 11:00:00,17.78,17.81,17.78,17.81,146301.0,15.9702,15.9971,15.9702,15.9971,146301.0
2017-06-27 11:05:00,17.81,17.82,17.81,17.82,186453.0,15.9971,16.0061,15.9971,16.0061,186453.0
2017-06-27 11:10:00,17.82,17.87,17.82,17.87,214818.0,16.0061,16.051,16.0061,16.051,214818.0
2017-06-27 11:15:00,17.87,17.88,17.85,17.86,210492.0,16.051,16.06,16.0331,16.0421,210492.0
2017-06-27 11:20:00,17.86,17.87,17.83,17.83,165570.0,16.0421,16.051,16.0151,16.0151,165570.0
2017-06-27 11:25:00,17.84,17.85,17.83,17.85,132015.0,16.0241,16.0331,16.0151,16.0331,132015.0
2017-06-27 11:30:00,17.85,17.87,17.84,17.85,168021.0,16.0331,16.051,16.0241,16.0331,168021.0
2017-06-27 11:35:00,17.85,17.86,17.84,17.86,330963.0,16.0331,16.0421,16.0241,16.0421,330963.0
2017-06-27 11:40:00,17.85,17.87,17.85,17.87,181854.0,16.0331,16.051,16.0331,16.051,181854.0
2017-06-27 11:45:00,17.87,17.87,17.86,17.87,137856.0,16.051,16.051,16.0421,16.051,137856.0
2017-06-27 11:50:00,17.87,17.88,17.84,17.84,121485.0,16.051,16.06,16.0241,16.0241,121485.0
2017-06-27 11:55:00,17.84,17.86,17.83,17.84,135357.0,16.0241,16.0421,16.0151,16.0241,135357.0
2017-06-27 12:00:00,17.84,17.85,17.83,17.84,179712.0,16.0241,16.0331,16.0151,16.0241,179712.0
2017-06-27 12:05:00,17.84,17.85,17.83,17.85,65499.0,16.0241,16.0331,16.0151,16.0331,65499.0
2017-06-27 12:10:00,17.85,17.87,17.84,17.86,89859.0,16.0331,16.051,16.0241,16.0421,89859.0
2017-06-27 12:15:00,17.86,17.86,17.83,17.83,77202.0,16.0421,16.0421,16.0151,16.0151,77202.0
2017-06-27 12:20:00,17.83,17.83,17.82,17.82,99255.0,16.0151,16.0151,16.0061,16.0061,99255.0
2017-06-27 12:25:00,17.83,17.83,17.81,17.82,427761.0,16.0151,16.0151,15.9971,16.0061,427761.0
2017-06-27 12:30:00,17.82,17.84,17.81,17.81,267951.0,16.0061,16.0241,15.9971,15.9971,267951.0
2017-06-27 12:35:00,17.81,17.82,17.8,17.81,160053.0,15.9971,16.0061,15.9882,15.9971,160053.0
2017-06-27 12:40:00,17.81,17.84,17.8,17.82,143163.0,15.9971,16.0241,15.9882,16.0061,143163.0
2017-06-27 12:45:00,17.82,17.83,17.82,17.82,93318.0,16.0061,16.0151,16.0061,16.0061,93318.0
2017-06-27 12:50:00,17.82,17.83,17.82,17.82,142350.0,16.0061,16.0151,16.0061,16.0061,142350.0
2017-06-27 12:55:00,17.82,17.82,17.81,17.82,156141.0,16.0061,16.0061,15.9971,16.0061,156141.0
2017-06-27 13:00:00,17.82,17.83,17.81,17.83,155700.0,16.0061,16.0151,15.9971,16.0151,155700.0
2017-06-27 13:05:00,17.83,17.84,17.8,17.8,134154.0,16.0151,16.0241,15.9882,15.9882,134154.0
2017-06-27 13:10:00,17.8,17.83,17.8,17.8,441162.0,15.9882,16.0151,15.9882,15.9882,441162.0
2017-06-27 13:15:00,17.8,17.85,17.8,17.85,181533.0,15.9882,16.0331,15.9882,16.0331,181533.0
2017-06-27 13:20:00,17.85,17.85,17.84,17.85,125460.0,16.0331,16.0331,16.0241,16.0331,125460.0
2017-06-27 13:25:00,17.84,17.85,17.82,17.83,94833.0,16.0241,16.0331,16.0061,16.0151,94833.0
2017-06-27 13:30:00,17.82,17.83,17.82,17.82,104709.0,16.0061,16.0151,16.0061,16.0061,104709.0
2017-06-27 13:35:00,17.82,17.83,17.76,17.78,433230.0,16.0061,16.0151,15.9522,15.9702,433230.0
2017-06-27 13:40:00,17.78,17.79,17.75,17.76,274296.0,15.9702,15.9792,15.9433,15.9522,274296.0
2017-06-27 13:45:00,17.76,17.76,17.71,17.75,200715.0,15.9522,15.9522,15.9073,15.9433,200715.0
2017-06-27 13:50:00,17.74,17.77,17.74,17.77,560319.0,15.9343,15.9612,15.9343,15.9612,560319.0
2017-06-27 13:55:00,17.77,17.79,17.75,17.79,155193.0,15.9612,15.9792,15.9433,15.9792,155193.0
2017-06-27 14:00:00,17.79,17.79,17.76,17.77,169752.0,15.9792,15.9792,15.9522,15.9612,169752.0
2017-06-27 14:05:00,17.77,17.78,17.76,17.78,322383.0,15.9612,15.9702,15.9522,15.9702,322383.0
2017-06-27 14:10:00,17.78,17.78,17.76,17.77,270213.0,15.9702,15.9702,15.9522,15.9612,270213.0
2017-06-27 14:15:00,17.77,17.79,17.76,17.79,271602.0,15.9612,15.9792,15.9522,15.9792,271602.0
2017-06-27 14:20:00,17.79,17.81,17.78,17.8,172842.0,15.9792,15.9971,15.9702,15.9882,172842.0
2017-06-27 14:25:00,17.8,17.84,17.8,17.82,125229.0,15.9882,16.0241,15.9882,16.0061,125229.0
2017-06-27 14:30:00,17.82,17.85,17.81,17.83,166863.0,16.0061,16.0331,15.9971,16.0151,166863.0
2017-06-27 14:35:00,17.83,17.83,17.81,17.82,134421.0,16.0151,16.0151,15.9971,16.0061,134421.0
2017-06-27 14:40:00,17.82,17.82,17.8,17.8,96120.0,16.0061,16.0061,15.9882,15.9882,96120.0
2017-06-27 14:45:00,17.8,17.82,17.8,17.8,119562.0,15.9882,16.0061,15.9882,15.9882,119562.0
2017-06-27 14:50:00,17.8,17.8,17.77,17.78,130662.0,15.9882,15.9882,15.9612,15.9702,130662.0
2017-06-27 14:55:00,17.78,17.78,17.76,17.78,406551.0,15.9702,15.9702,15.9522,15.9702,406551.0
2017-06-27 15:00:00,17.78,17.8,17.78,17.8,243552.0,15.9702,15.9882,15.9702,15.9882,243552.0
2017-06-27 15:05:00,17.8,17.8,17.76,17.78,365625.0,15.9882,15.9882,15.9522,15.9702,365625.0
2017-06-27 15:10:00,17.78,17.8,17.78,17.8,114243.0,15.9702,15.9882,15.9702,15.9882,114243.0
2017-06-27 15:15:00,17.8,17.8,17.79,17.8,232839.0,15.9882,15.9882,15.9792,15.9882,232839.0
2017-06-27 15:20:00,17.8,17.8,17.79,17.79,163890.0,15.9882,15.9882,15.9792,15.9792,163890.0
2017-06-27 15:25:00,17.79,17.8,17.79,17.8,233046.0,15.9792,15.9882,15.9792,15.9882,233046.0
2017-06-27 15:30:00,17.8,17.82,17.79,17.8,1048353.0,15.9882,16.0061,15.9792,15.9882,1048353.0
2017-06-27 15:35:00,17.8,17.82,17.79,17.8,390177.0,15.9882,16.0061,15.9792,15.9882,390177.0
2017-06-27 15:40:00,17.81,17.82,17.8,17.82,427836.0,15.9971,16.0061,15.9882,16.0061,427836.0
2017-06-27 15:45:00,17.82,17.84,17.81,17.82,570999.0,16.0061,16.0241,15.9971,16.0061,570999.0
2017-06-27 15:50:00,17.82,17.83,17.8,17.8,1052214.0,16.0061,16.0151,15.9882,15.9882,1052214.0
2017-06-27 15:55:00,17.8,17.81,17.78,17.78,1738368.0,15.9882,15.9971,15.9702,15.9702,1738368.0
2017-06-28 09:30:00,17.9,18.02,17.84,18.0,300957.0,16.078,16.1858,16.0241,16.1678,300957.0
2017-06-28 09:35:00,17.99,18.01,17.93,17.94,269724.0,16.1588,16.1768,16.1049,16.1139,269724.0
2017-06-28 09:40:00,17.94,17.96,17.92,17.94,184644.0,16.1139,16.1319,16.096,16.1139,184644.0
2017-06-28 09:45:00,17.94,17.95,17.91,17.92,146466.0,16.1139,16.1229,16.087,16.096,146466.0
2017-06-28 09:50:00,17.91,17.92,17.82,17.85,260379.0,16.087,16.096,16.0061,16.0331,260379.0
2017-06-28 09:55:00,17.85,17.86,17.83,17.85,398178.0,16.0331,16.0421,16.0151,16.0331,398178.0
2017-06-28 10:00:00,17.85,17.86,17.81,17.82,269280.0,16.0331,16.0421,15.9971,16.0061,269280.0
2017-06-28 10:05:00,17.82,17.86,17.81,17.85,301911.0,16.0061,16.0421,15.9971,16.0331,301911.0
2017-06-28 10:10:00,17.85,17.88,17.83,17.88,140841.0,16.0331,16.06,16.0151,16.06,140841.0
2017-06-28 10:15:00,17.88,17.94,17.88,17.94,105678.0,16.06,16.1139,16.06,16.1139,105678.0
2017-06-28 10:20:00,17.94,17.94,17.9,17.92,137913.0,16.1139,16.1139,16.078,16.096,137913.0
2017-06-28 10:25:00,17.92,17.92,17.86,17.87,95202.0,16.096,16.096,16.0421,16.051,95202.0
2017-06-28 10:30:00,17.87,17.92,17.86,17.92,99348.0,16.051,16.096,16.0421,16.096,99348.0
2017-06-28 10:35:00,17.92,17.93,17.9,17.9,84525.0,16.096,16.1049,16.078,16.078,84525.0
2017-06-28 10:40:00,17.9,17.94,17.9,17.94,191889.0,16.078,16.1139,16.078,16.1139,191889.0
2017-06-28 10:45:00,17.94,17.95,17.9,17.91,131196.0,16.1139,16.1229,16.078,16.087,131196.0
2017-06-28 10:50:00,17.91,17.93,17.91,17.93,116520.0,16.087,16.1049,16.087,16.1049,116520.0
2017-06-28 10:55:00,17.93,17.97,17.93,17.96,172128.0,16.1049,16.1409,16.1049,16.1319,172128.0
2017-06-28 11:00:00,17.96,17.99,17.95,17.98,98094.0,16.1319,16.1588,16.1229,16.1498,98094.0
2017-06-28 11:05:00,17.98,17.99,17.96,17.99,82698.0,16.1498,16.1588,16.1319,16.1588,82698.0
2017-06-28 11:10:00,17.99,18.02,17.99,18.01,127509.0,16.1588,16.1858,16.1588,16.1768,127509.0
2017-06-28 11:15:00,18.01,18.02,17.99,18.0,105852.0,16.1768,16.1858,16.1588,16.1678,105852.0
2017-06-28 11:20:00,18.0,18.01,17.99,17.99,95874.0,16.1678,16.1768,16.1588,16.1588,95874.0
2017-06-28 11:25:00,17.99,18.02,17.99,18.02,101913.0,16.1588,16.1858,16.1588,16.1858,101913.0
2017-06-28 11:30:00,18.02,18.02,18.0,18.0,142197.0,16.1858,16.1858,16.1678,16.1678,142197.0
2017-06-28 11:35:00,18.0,18.02,18.0,18.02,227526.0,16.1678,16.1858,16.1678,16.1858,227526.0
2017-06-28 11:40:00,18.02,18.02,18.01,18.01,68292.0,16.1858,16.1858,16.1768,16.1768,68292.0
2017-06-28 11:45:00,18.01,18.02,17.98,18.0,83373.0,16.1768,16.1858,16.1498,16.1678,83373.0
2017-06-28 11:50:00,17.99,18.05,17.99,18.05,143811.0,16.1588,16.2127,16.1588,16.2127,143811.0
2017-06-28 11:55:00,18.05,18.07,18.05,18.06,176796.0,16.2127,16.2307,16.2127,16.2217,176796.0
2017-06-28 12:00:00,18.06,18.07,18.05,18.05,91098.0,16.2217,16.2307,16.2127,16.2127,91098.0
2017-06-28 12:05:00,18.06,18.06,18.05,18.05,80433.0,16.2217,16.2217,16.2127,16.2127,80433.0
2017-06-28 12:10:00,18.05,18.07,18.05,18.05,95547.0,16.2127,16.2307,16.2127,16.2127,95547.0
2017-06-28 12:15:00,18.05,18.06,18.04,18.04,119859.0,16.2127,16.2217,16.2037,16.2037,119859.0
2017-06-28 12:20:00,18.04,18.04,18.01,18.02,86490.0,16.2037,16.2037,16.1768,16.1858,86490.0
2017-06-28 12:25:00,18.02,18.04,18.02,18.03,72510.0,16.1858,16.2037,16.1858,16.1948,72510.0
2017-06-28 12:30:00,18.03,18.05,18.03,18.05,56166.0,16.1948,16.2127,16.1948,16.2127,56166.0
2017-06-28 12:35:00,18.05,18.06,18.04,18.06,86145.0,16.2127,16.2217,16.2037,16.2217,86145.0
2017-06-28 12:40:00,18.06,18.08,18.06,18.08,92421.0,16.2217,16.2397,16.2217,16.2397,92421.0
2017-06-28 12:45:00,18.08,18.1,18.08,18.1,120474.0,16.2397,16.2576,16.2397,16.2576,120474.0
2017-06-28 12:50:00,18.1,18.1,18.09,18.09,114192.0,16.2576,16.2576,16.2486,16.2486,114192.0
2017-06-28 12:55:00,18.09,18.09,18.08,18.09,65565.0,16.2486,16.2486,16.2397,16.2486,65565.0
2017-06-28 13:00:00,18.09,18.1,18.07,18.07,102162.0,16.2486,16.2576,16.2307,16.2307,102162.0
2017-06-28 13:05:00,18.07,18.08,18.07,18.07,89910.0,16.2307,16.2397,16.2307,16.2307,89910.0
2017-06-28 13:10:00,18.07,18.08,18.07,18.08,52494.0,16.2307,16.2397,16.2307,16.2397,52494.0
2017-06-28 13:15:00,18.08,18.09,18.08,18.09,77676.0,16.2397,16.2486,16.2397,16.2486,77676.0
2017-06-28 13:20:00,18.09,18.09,18.08,18.09,78354.0,16.2486,16.2486,16.2397,16.2486,78354.0
2017-06-28 13:25:00,18.09,18.1,18.09,18.1,103590.0,16.2486,16.2576,16.2486,16.2576,103590.0
2017-06-28 13:30:00,18.1,18.11,18.08,18.09,72609.0,16.2576,16.2666,16.2397,16.2486,72609.0
2017-06-28 13:35:00,18.08,18.1,18.08,18.08,91365.0,16.2397,16.2576,16.2397,16.2397,91365.0
2017-06-28 13:40:00,18.08,18.09,18.08,18.09,60324.0,16.2397,16.2486,16.2397,16.2486,60324.0
2017-06-28 13:45:00,18.09,18.09,18.09,18.09,64701.0,16.2486,16.2486,16.2486,16.2486,64701.0
2017-06-28 13:50:00,18.09,18.1,18.08,18.1,164781.0,16.2486,16.2576,16.2397,16.2576,164781.0
2017-06-28 13:55:00,18.1,18.1,18.09,18.09,60345.0,16.2576,16.2576,16.2486,16.2486,60345.0
2017-06-28 14:00:00,18.09,18.1,18.08,18.09,69900.0,16.2486,16.2576,16.2397,16.2486,69900.0
2017-06-28 14:05:00,18.09,18.11,18.09,18.11,106956.0,16.2486,16.2666,16.2486,16.2666,106956.0
2017-06-28 14:10:00,18.11,18.12,18.1,18.11,101004.0,16.2666,16.2756,16.2576,16.2666,101004.0
2017-06-28 14:15:00,18.12,18.12,18.1,18.11,106542.0,16.2756,16.2756,16.2576,16.2666,106542.0
2017-06-28 14:20:00,18.11,18.11,18.1,18.1,96690.0,16.2666,16.2666,16.2576,16.2576,96690.0
2017-06-28 14:25:00,18.1,18.1,18.08,18.09,108594.0,16.2576,16.2576,16.2397,16.2486,108594.0
2017-06-28 14:30:00,18.09,18.11,18.09,18.11,118896.0,16.2486,16.2666,16.2486,16.2666,118896.0
2017-06-28 14:35:00,18.11,18.11,18.1,18.11,123291.0,16.2666,16.2666,16.2576,16.2666,123291.0
2017-06-28 14:40:00,18.1,18.11,18.09,18.11,105138.0,16.2576,16.2666,16.2486,16.2666,105138.0
2017-06-28 14:45:00,18.11,18.12,18.1,18.12,93408.0,16.2666,16.2756,16.2576,16.2756,93408.0
2017-06-28 14:50:00,18.12,18.14,18.12,18.13,169110.0,16.2756,16.2936,16.2756,16.2846,169110.0
2017-06-28 14:55:00,18.13,18.14,18.13,18.14,132921.0,16.2846,16.2936,16.2846,16.2936,132921.0
2017-06-28 15:00:00,18.14,18.16,18.13,18.16,325317.0,16.2936,16.3115,16.2846,16.3115,325317.0
2017-06-28 15:05:00,18.15,18.17,18.15,18.16,260892.0,16.3025,16.3205,16.3025,16.3115,260892.0
2017-06-28 15:10:00,18.16,18.17,18.16,18.16,148449.0,16.3115,16.3205,16.3115,16.3115,148449.0
2017-06-28 15:15:00,18.16,18.18,18.16,18.17,199386.0,16.3115,16.3295,16.3115,16.3205,199386.0
2017-06-28 15:20:00,18.17,18.17,18.16,18.16,111462.0,16.3205,16.3205,16.3115,16.3115,111462.0
2017-06-28 15:25:00,18.16,18.18,18.16,18.18,141333.0,16.3115,16.3295,16.3115,16.3295,141333.0
2017-06-28 15:30:00,18.17,18.19,18.17,18.17,285171.0,16.3205,16.3385,16.3205,16.3205,285171.0
2017-06-28 15:35:00,18.17,18.19,18.17,18.18,264483.0,16.3205,16.3385,16.3205,16.3295,264483.0
2017-06-28 15:40:00,18.18,18.19,18.18,18.18,245427.0,16.3295,16.3385,16.3295,16.3295,245427.0
2017-06-28 15:45:00,18.18,18.19,18.17,18.19,553062.0,16.3295,16.3385,16.3205,16.3385,553062.0
2017-06-28 15:50:00,18.19,18.22,18.19,18.21,933618.0,16.3385,16.3654,16.3385,16.3564,933618.0
2017-06-28 15:55:00,18.21,18.22,18.18,18.2,2027523.0,16.3564,16.3654,16.3295,16.3475,2027523.0
2017-06-29 09:30:00,18.19,18.25,18.08,18.1,366924.0,16.3385,16.3924,16.2397,16.2576,366924.0
2017-06-29 09:35:00,18.1,18.1,18.0,18.03,169686.0,16.2576,16.2576,16.1678,16.1948,169686.0
2017-06-29 09:40:00,18.03,18.08,17.98,17.98,224199.0,16.1948,16.2397,16.1498,16.1498,224199.0
2017-06-29 09:45:00,17.98,17.99,17.89,17.96,366144.0,16.1498,16.1588,16.069,16.1319,366144.0
2017-06-29 09:50:00,17.96,18.01,17.96,17.99,110658.0,16.1319,16.1768,16.1319,16.1588,110658.0
2017-06-29 09:55:00,17.98,18.0,17.97,17.97,107394.0,16.1498,16.1678,16.1409,16.1409,107394.0
2017-06-29 10:00:00,17.97,17.99,17.94,17.94,127104.0,16.1409,16.1588,16.1139,16.1139,127104.0
2017-06-29 10:05:00,17.95,17.99,17.93,17.97,182928.0,16.1229,16.1588,16.1049,16.1409,182928.0
2017-06-29 10:10:00,17.97,17.97,17.93,17.93,151821.0,16.1409,16.1409,16.1049,16.1049,151821.0
2017-06-29 10:15:00,17.93,17.95,17.93,17.94,287640.0,16.1049,16.1229,16.1049,16.1139,287640.0
2017-06-29 10:20:00,17.94,17.99,17.93,17.96,113466.0,16.1139,16.1588,16.1049,16.1319,113466.0
2017-06-29 10:25:00,17.96,18.02,17.95,18.01,243666.0,16.1319,16.1858,16.1229,16.1768,243666.0
2017-06-29 10:30:00,18.01,18.03,17.99,18.03,136527.0,16.1768,16.1948,16.1588,16.1948,136527.0
2017-06-29 10:35:00,18.03,18.03,17.99,17.99,96822.0,16.1948,16.1948,16.1588,16.1588,96822.0
2017-06-29 10:40:00,18.0,18.01,17.98,18.01,135060.0,16.1678,16.1768,16.1498,16.1768,135060.0
2017-06-29 10:45:00,18.01,18.04,18.01,18.03,82419.0,16.1768,16.2037,16.1768,16.1948,82419.0
2017-06-29 10:50:00,18.03,18.03,17.97,17.98,102297.0,16.1948,16.1948,16.1409,16.1498,102297.0
2017-06-29 10:55:00,17.98,17.98,17.94,17.95,96096.0,16.1498,16.1498,16.1139,16.1229,96096.0
2017-06-29 11:00:00,17.95,17.99,17.95,17.99,120489.0,16.1229,16.1588,16.1229,16.1588,120489.0
2017-06-29 11:05:00,17.99,18.0,17.95,17.96,233388.0,16.1588,16.1678,16.1229,16.1319,233388.0
2017-06-29 11:10:00,17.96,17.96,17.92,17.94,151653.0,16.1319,16.1319,16.096,16.1139,151653.0
2017-06-29 11:15:00,17.94,17.95,17.91,17.95,148956.0,16.1139,16.1229,16.087,16.1229,148956.0
2017-06-29 11:20:00,17.95,17.96,17.91,17.94,136680.0,16.1229,16.1319,16.087,16.1139,136680.0
2017-06-29 11:25:00,17.94,17.94,17.91,17.94,329907.0,16.1139,16.1139,16.087,16.1139,329907.0
2017-06-29 11:30:00,17.94,17.97,17.9,17.97,242892.0,16.1139,16.1409,16.078,16.1409,242892.0
2017-06-29 11:35:00,17.97,17.98,17.95,17.95,99741.0,16.1409,16.1498,16.1229,16.1229,99741.0
2017-06-29 11:40:00,17.95,17.96,17.92,17.96,123192.0,16.1229,16.1319,16.096,16.1319,123192.0
2017-06-29 11:45:00,17.96,17.98,17.96,17.96,84081.0,16.1319,16.1498,16.1319,16.1319,84081.0
2017-06-29 11:50:00,17.96,17.96,17.93,17.94,95121.0,16.1319,16.1319,16.1049,16.1139,95121.0
2017-06-29 11:55:00,17.95,17.95,17.92,17.94,112644.0,16.1229,16.1229,16.096,16.1139,112644.0
2017-06-29 12:00:00,17.94,17.98,17.93,17.98,90477.0,16.1139,16.1498,16.1049,16.1498,90477.0
2017-06-29 12:05:00,17.97,17.97,17.95,17.96,89757.0,16.1409,16.1409,16.1229,16.1319,89757.0
2017-06-29 12:10:00,17.96,17.97,17.95,17.96,302124.0,16.1319,16.1409,16.1229,16.1319,302124.0
2017-06-29 12:15:00,17.96,17.96,17.93,17.96,96183.0,16.1319,16.1319,16.1049,16.1319,96183.0
2017-06-29 12:20:00,17.96,17.96,17.94,17.95,69924.0,16.1319,16.1319,16.1139,16.1229,69924.0
2017-06-29 12:25:00,17.95,17.96,17.93,17.95,110802.0,16.1229,16.1319,16.1049,16.1229,110802.0
2017-06-29 12:30:00,17.95,17.96,17.93,17.93,91239.0,16.1229,16.1319,16.1049,16.1049,91239.0
2017-06-29 12:35:00,17.93,17.95,17.93,17.95,209190.0,16.1049,16.1229,16.1049,16.1229,209190.0
2017-06-29 12:40:00,17.94,17.97,17.94,17.97,88896.0,16.1139,16.1409,16.1139,16.1409,88896.0
2017-06-29 12:45:00,17.97,17.97,17.93,17.93,241233.0,16.1409,16.1409,16.1049,16.1049,241233.0
2017-06-29 12:50:00,17.93,17.94,17.93,17.94,124944.0,16.1049,16.1139,16.1049,16.1139,124944.0
2017-06-29 12:55:00,17.93,17.95,17.92,17.94,252519.0,16.1049,16.1229,16.096,16.1139,252519.0
2017-06-29 13:00:00,17.94,17.96,17.92,17.95,96447.0,16.1139,16.1319,16.096,16.1229,96447.0
2017-06-29 13:05:00,17.95,17.97,17.92,17.94,228039.0,16.1229,16.1409,16.096,16.1139,228039.0
2017-06-29 13:10:00,17.94,17.95,17.92,17.93,181266.0,16.1139,16.1229,16.096,16.1049,181266.0
2017-06-29 13:15:00,17.93,17.94,17.92,17.93,142779.0,16.1049,16.1139,16.096,16.1049,142779.0
2017-06-29 13:20:00,17.93,17.93,17.89,17.89,192255.0,16.1049,16.1049,16.069,16.069,192255.0
2017-06-29 13:25:00,17.89,17.89,17.84,17.85,259572.0,16.069,16.069,16.0241,16.0331,259572.0
2017-06-29 13:30:00,17.85,17.9,17.84,17.9,131754.0,16.0331,16.078,16.0241,16.078,131754.0
2017-06-29 13:35:00,17.9,17.93,17.88,17.92,284007.0,16.078,16.1049,16.06,16.096,284007.0
2017-06-29 13:40:00,17.92,17.93,17.89,17.9,130008.0,16.096,16.1049,16.069,16.078,130008.0
2017-06-29 13:45:00,17.9,17.91,17.89,17.9,100203.0,16.078,16.087,16.069,16.078,100203.0
2017-06-29 13:50:00,17.9,17.92,17.89,17.91,222447.0,16.078,16.096,16.069,16.087,222447.0
2017-06-29 13:55:00,17.91,17.92,17.9,17.91,200349.0,16.087,16.096,16.078,16.087,200349.0
2017-06-29 14:00:00,17.91,17.91,17.88,17.89,163218.0,16.087,16.087,16.06,16.069,163218.0
2017-06-29 14:05:00,17.89,17.93,17.89,17.9,119142.0,16.069,16.1049,16.069,16.078,119142.0
2017-06-29 14:10:00,17.9,17.93,17.9,17.92,249717.0,16.078,16.1049,16.078,16.096,249717.0
2017-06-29 14:15:00,17.92,17.94,17.9,17.91,119457.0,16.096,16.1139,16.078,16.087,119457.0
2017-06-29 14:20:00,17.91,17.93,17.91,17.93,65250.0,16.087,16.1049,16.087,16.1049,65250.0
2017-06-29 14:25:00,17.93,17.95,17.93,17.95,77166.0,16.1049,16.1229,16.1049,16.1229,77166.0
2017-06-29 14:30:00,17.94,17.95,17.92,17.94,231948.0,16.1139,16.1229,16.096,16.1139,231948.0
2017-06-29 14:35:00,17.94,17.95,17.93,17.94,82719.0,16.1139,16.1229,16.1049,16.1139,82719.0
2017-06-29 14:40:00,17.94,17.96,17.94,17.95,113658.0,16.1139,16.1319,16.1139,16.1229,113658.0
2017-06-29 14:45:00,17.95,17.95,17.92,17.93,149466.0,16.1229,16.1229,16.096,16.1049,149466.0
2017-06-29 14:50:00,17.93,17.95,17.92,17.95,101853.0,16.1049,16.1229,16.096,16.1229,101853.0
2017-06-29 14:55:00,17.95,17.95,17.93,17.95,136878.0,16.1229,16.1229,16.1049,16.1229,136878.0
2017-06-29 15:00:00,17.95,17.98,17.95,17.95,437397.0,16.1229,16.1498,16.1229,16.1229,437397.0
2017-06-29 15:05:00,17.95,17.97,17.95,17.97,187158.0,16.1229,16.1409,16.1229,16.1409,187158.0
2017-06-29 15:10:00,17.96,17.98,17.94,17.97,100713.0,16.1319,16.1498,16.1139,16.1409,100713.0
2017-06-29 15:15:00,17.97,18.0,17.97,18.0,149067.0,16.1409,16.1678,16.1409,16.1678,149067.0
2017-06-29 15:20:00,17.99,18.0,17.95,17.96,198621.0,16.1588,16.1678,16.1229,16.1319,198621.0
2017-06-29 15:25:00,17.96,17.96,17.93,17.94,262305.0,16.1319,16.1319,16.1049,16.1139,262305.0
2017-06-29 15:30:00,17.94,17.99,17.94,17.98,314256.0,16.1139,16.1588,16.1139,16.1498,314256.0
2017-06-29 15:35:00,17.98,18.0,17.95,18.0,373425.0,16.1498,16.1678,16.1229,16.1678,373425.0
2017-06-29 15:40:00,17.99,18.0,17.97,17.99,455199.0,16.1588,16.1678,16.1409,16.1588,455199.0
2017-06-29 15:45:00,17.99,17.99,17.96,17.97,475776.0,16.1588,16.1588,16.1319,16.1409,475776.0
2017-06-29 15:50:00,17.97,17.98,17.96,17.96,563001.0,16.1409,16.1498,16.1319,16.1319,563001.0
2017-06-29 15:55:00,17.97,17.98,17.94,17.94,1515180.0,16.1409,16.1498,16.1139,16.1139,1515180.0
2017-06-30 09:30:00,18.25,18.25,18.08,18.17,866988.0,16.3924,16.3924,16.2397,16.3205,866988.0
2017-06-30 09:35:00,18.16,18.21,18.15,18.21,328551.0,16.3115,16.3564,16.3025,16.3564,328551.0
2017-06-30 09:40:00,18.21,18.26,18.15,18.15,235464.0,16.3564,16.4013,16.3025,16.3025,235464.0
2017-06-30 09:45:00,18.15,18.2,18.14,18.18,214275.0,16.3025,16.3475,16.2936,16.3295,214275.0
2017-06-30 09:50:00,18.17,18.17,18.12,18.13,202305.0,16.3205,16.3205,16.2756,16.2846,202305.0
2017-06-30 09:55:00,18.13,18.14,18.08,18.09,382815.0,16.2846,16.2936,16.2397,16.2486,382815.0
2017-06-30 10:00:00,18.09,18.09,18.03,18.03,142263.0,16.2486,16.2486,16.1948,16.1948,142263.0
2017-06-30 10:05:00,18.03,18.06,18.01,18.04,157680.0,16.1948,16.2217,16.1768,16.2037,157680.0
2017-06-30 10:10:00,18.03,18.03,18.0,18.02,164349.0,16.1948,16.1948,16.1678,16.1858,164349.0
2017-06-30 10:15:00,18.02,18.06,18.01,18.05,88602.0,16.1858,16.2217,16.1768,16.2127,88602.0
2017-06-30 10:20:00,18.05,18.07,18.05,18.07,89754.0,16.2127,16.2307,16.2127,16.2307,89754.0
2017-06-30 10:25:00,18.07,18.08,18.04,18.05,173181.0,16.2307,16.2397,16.2037,16.2127,173181.0
2017-06-30 10:30:00,18.05,18.1,18.05,18.1,137172.0,16.2127,16.2576,16.2127,16.2576,137172.0
2017-06-30 10:35:00,18.1,18.11,18.08,18.08,71994.0,16.2576,16.2666,16.2397,16.2397,71994.0
2017-06-30 10:40:00,18.07,18.09,18.06,18.07,83286.0,16.2307,16.2486,16.2217,16.2307,83286.0
2017-06-30 10:45:00,18.07,18.08,18.05,18.05,74775.0,16.2307,16.2397,16.2127,16.2127,74775.0
2017-06-30 10:50:00,18.05,18.05,18.03,18.04,69336.0,16.2127,16.2127,16.1948,16.2037,69336.0
2017-06-30 10:55:00,18.04,18.09,18.04,18.08,77961.0,16.2037,16.2486,16.2037,16.2397,77961.0
2017-06-30 11:00:00,18.09,18.1,18.07,18.08,66066.0,16.2486,16.2576,16.2307,16.2397,66066.0
2017-06-30 11:05:00,18.08,18.09,18.07,18.09,51300.0,16.2397,16.2486,16.2307,16.2486,51300.0
2017-06-30 11:10:00,18.09,18.1,18.08,18.09,129201.0,16.2486,16.2576,16.2397,16.2486,129201.0
2017-06-30 11:15:00,18.09,18.1,18.06,18.07,74106.0,16.2486,16.2576,16.2217,16.2307,74106.0
2017-06-30 11:20:00,18.07,18.08,18.06,18.07,59316.0,16.2307,16.2397,16.2217,16.2307,59316.0
2017-06-30 11:25:00,18.07,18.07,18.05,18.05,123414.0,16.2307,16.2307,16.2127,16.2127,123414.0
2017-06-30 11:30:00,18.05,18.06,18.03,18.05,125895.0,16.2127,16.2217,16.1948,16.2127,125895.0
2017-06-30 11:35:00,18.06,18.08,18.05,18.07,60840.0,16.2217,16.2397,16.2127,16.2307,60840.0
2017-06-30 11:40:00,18.06,18.07,18.05,18.05,68916.0,16.2217,16.2307,16.2127,16.2127,68916.0
2017-06-30 11:45:00,18.05,18.08,18.05,18.08,60045.0,16.2127,16.2397,16.2127,16.2397,60045.0
2017-06-30 11:50:00,18.09,18.11,18.08,18.11,51186.0,16.2486,16.2666,16.2397,16.2666,51186.0
2017-06-30 11:55:00,18.11,18.13,18.1,18.12,155142.0,16.2666,16.2846,16.2576,16.2756,155142.0
2017-06-30 12:00:00,18.12,18.14,18.12,18.13,108009.0,16.2756,16.2936,16.2756,16.2846,108009.0
2017-06-30 12:05:00,18.13,18.14,18.11,18.14,102066.0,16.2846,16.2936,16.2666,16.2936,102066.0
2017-06-30 12:10:00,18.14,18.15,18.13,18.14,61950.0,16.2936,16.3025,16.2846,16.2936,61950.0
2017-06-30 12:15:00,18.14,18.14,18.13,18.13,72771.0,16.2936,16.2936,16.2846,16.2846,72771.0
2017-06-30 12:20:00,18.14,18.16,18.13,18.15,118131.0,16.2936,16.3115,16.2846,16.3025,118131.0
2017-06-30 12:25:00,18.15,18.15,18.14,18.15,41454.0,16.3025,16.3025,16.2936,16.3025,41454.0
2017-06-30 12:30:00,18.15,18.15,18.14,18.14,58818.0,16.3025,16.3025,16.2936,16.2936,58818.0
2017-06-30 12:35:00,18.14,18.15,18.13,18.13,45021.0,16.2936,16.3025,16.2846,16.2846,45021.0
2017-06-30 12:40:00,18.13,18.14,18.12,18.13,90909.0,16.2846,16.2936,16.2756,16.2846,90909.0
2017-06-30 12:45:00,18.14,18.14,18.12,18.13,59265.0,16.2936,16.2936,16.2756,16.2846,59265.0
2017-06-30 12:50:00,18.13,18.13,18.11,18.11,63318.0,16.2846,16.2846,16.2666,16.2666,63318.0
2017-06-30 12:55:00,18.11,18.12,18.1,18.11,54231.0,16.2666,16.2756,16.2576,16.2666,54231.0
2017-06-30 13:00:00,18.11,18.13,18.1,18.13,101460.0,16.2666,16.2846,16.2576,16.2846,101460.0
2017-06-30 13:05:00,18.13,18.13,18.11,18.12,57705.0,16.2846,16.2846,16.2666,16.2756,57705.0
2017-06-30 13:10:00,18.12,18.13,18.12,18.12,95802.0,16.2756,16.2846,16.2756,16.2756,95802.0
2017-06-30 13:15:00,18.12,18.14,18.12,18.13,32682.0,16.2756,16.2936,16.2756,16.2846,32682.0
2017-06-30 13:20:00,18.13,18.13,18.12,18.13,42993.0,16.2846,16.2846,16.2756,16.2846,42993.0
2017-06-30 13:25:00,18.12,18.15,18.12,18.15,61263.0,16.2756,16.3025,16.2756,16.3025,61263.0
2017-06-30 13:30:00,18.15,18.16,18.13,18.15,113646.0,16.3025,16.3115,16.2846,16.3025,113646.0
2017-06-30 13:35:00,18.15,18.18,18.15,18.18,149436.0,16.3025,16.3295,16.3025,16.3295,149436.0
2017-06-30 13:40:00,18.18,18.19,18.17,18.18,58833.0,16.3295,16.3385,16.3205,16.3295,58833.0
2017-06-30 13:45:00,18.18,18.18,18.18,18.18,36873.0,16.3295,16.3295,16.3295,16.3295,36873.0
2017-06-30 13:50:00,18.18,18.19,18.17,18.18,115434.0,16.3295,16.3385,16.3205,16.3295,115434.0
2017-06-30 13:55:00,18.18,18.19,18.18,18.18,69300.0,16.3295,16.3385,16.3295,16.3295,69300.0
2017-06-30 14:00:00,18.18,18.18,18.17,18.18,78075.0,16.3295,16.3295,16.3205,16.3295,78075.0
2017-06-30 14:05:00,18.18,18.18,18.17,18.17,73599.0,16.3295,16.3295,16.3205,16.3205,73599.0
2017-06-30 14:10:00,18.18,18.19,18.16,18.18,166875.0,16.3295,16.3385,16.3115,16.3295,166875.0
2017-06-30 14:15:00,18.18,18.19,18.17,18.19,79203.0,16.3295,16.3385,16.3205,16.3385,79203.0
2017-06-30 14:20:00,18.18,18.19,18.18,18.19,39060.0,16.3295,16.3385,16.3295,16.3385,39060.0
2017-06-30 14:25:00,18.19,18.21,18.19,18.2,68694.0,16.3385,16.3564,16.3385,16.3475,68694.0
2017-06-30 14:30:00,18.2,18.22,18.2,18.22,52086.0,16.3475,16.3654,16.3475,16.3654,52086.0
2017-06-30 14:35:00,18.22,18.23,18.22,18.22,53172.0,16.3654,16.3744,16.3654,16.3654,53172.0
2017-06-30 14:40:00,18.22,18.22,18.2,18.21,80859.0,16.3654,16.3654,16.3475,16.3564,80859.0
2017-06-30 14:45:00,18.21,18.23,18.21,18.23,62736.0,16.3564,16.3744,16.3564,16.3744,62736.0
2017-06-30 14:50:00,18.22,18.24,18.22,18.22,82749.0,16.3654,16.3834,16.3654,16.3654,82749.0
2017-06-30 14:55:00,18.22,18.23,18.2,18.21,124326.0,16.3654,16.3744,16.3475,16.3564,124326.0
2017-06-30 15:00:00,18.21,18.22,18.21,18.22,64269.0,16.3564,16.3654,16.3564,16.3654,64269.0
2017-06-30 15:05:00,18.22,18.23,18.22,18.23,67635.0,16.3654,16.3744,16.3654,16.3744,67635.0
2017-06-30 15:10:00,18.23,18.23,18.22,18.22,89973.0,16.3744,16.3744,16.3654,16.3654,89973.0
2017-06-30 15:15:00,18.22,18.22,18.21,18.22,134178.0,16.3654,16.3654,16.3564,16.3654,134178.0
2017-06-30 15:20:00,18.22,18.25,18.21,18.25,188973.0,16.3654,16.3924,16.3564,16.3924,188973.0
2017-06-30 15:25:00,18.25,18.26,18.24,18.25,144672.0,16.3924,16.4013,16.3834,16.3924,144672.0
2017-06-30 15:30:00,18.25,18.25,18.22,18.22,166134.0,16.3924,16.3924,16.3654,16.3654,166134.0
2017-06-30 15:35:00,18.22,18.24,18.22,18.24,160848.0,16.3654,16.3834,16.3654,16.3834,160848.0
2017-06-30 15:40:00,18.24,18.26,18.24,18.25,244584.0,16.3834,16.4013,16.3834,16.3924,244584.0
2017-06-30 15:45:00,18.25,18.29,18.25,18.27,516030.0,16.3924,16.4283,16.3924,16.4103,516030.0
2017-06-30 15:50:00,18.27,18.27,18.24,18.24,474087.0,16.4103,16.4103,16.3834,16.3834,474087.0
2017-06-30 15:55:00,18.24,18.25,18.19,18.19,2020842.0,16.3834,16.3924,16.3385,16.3385,2020842.0
2017-07-03 09:30:00,18.25,18.33,18.21,18.21,532917.0,16.3924,16.4642,16.3564,16.3564,532917.0
2017-07-03 09:35:00,18.21,18.23,18.17,18.19,222030.0,16.3564,16.3744,16.3205,16.3385,222030.0
2017-07-03 09:40:00,18.19,18.21,18.17,18.2,201732.0,16.3385,16.3564,16.3205,16.3475,201732.0
2017-07-03 09:45:00,18.2,18.22,18.18,18.2,153633.0,16.3475,16.3654,16.3295,16.3475,153633.0
2017-07-03 09:50:00,18.2,18.21,18.17,18.21,197025.0,16.3475,16.3564,16.3205,16.3564,197025.0
2017-07-03 09:55:00,18.21,18.22,18.19,18.19,195267.0,16.3564,16.3654,16.3385,16.3385,195267.0
2017-07-03 10:00:00,18.19,18.22,18.19,18.21,165948.0,16.3385,16.3654,16.3385,16.3564,165948.0
2017-07-03 10:05:00,18.21,18.25,18.19,18.25,125994.0,16.3564,16.3924,16.3385,16.3924,125994.0
2017-07-03 10:10:00,18.25,18.26,18.24,18.25,122151.0,16.3924,16.4013,16.3834,16.3924,122151.0
2017-07-03 10:15:00,18.24,18.26,18.24,18.25,207489.0,16.3834,16.4013,16.3834,16.3924,207489.0
2017-07-03 10:20:00,18.25,18.27,18.25,18.27,172872.0,16.3924,16.4103,16.3924,16.4103,172872.0
2017-07-03 10:25:00,18.26,18.26,18.21,18.21,155916.0,16.4013,16.4013,16.3564,16.3564,155916.0
2017-07-03 10:30:00,18.21,18.22,18.17,18.17,106488.0,16.3564,16.3654,16.3205,16.3205,106488.0
2017-07-03 10:35:00,18.17,18.18,18.14,18.15,141147.0,16.3205,16.3295,16.2936,16.3025,141147.0
2017-07-03 10:40:00,18.14,18.16,18.13,18.15,157782.0,16.2936,16.3115,16.2846,16.3025,157782.0
2017-07-03 10:45:00,18.15,18.16,18.14,18.16,727611.0,16.3025,16.3115,16.2936,16.3115,727611.0
2017-07-03 10:50:00,18.16,18.16,18.14,18.15,137082.0,16.3115,16.3115,16.2936,16.3025,137082.0
2017-07-03 10:55:00,18.15,18.16,18.13,18.14,142524.0,16.3025,16.3115,16.2846,16.2936,142524.0
2017-07-03 11:00:00,18.14,18.18,18.14,18.18,161343.0,16.2936,16.3295,16.2936,16.3295,161343.0
2017-07-03 11:05:00,18.18,18.18,18.15,18.18,179001.0,16.3295,16.3295,16.3025,16.3295,179001.0
2017-07-03 11:10:00,18.18,18.19,18.17,18.18,101007.0,16.3295,16.3385,16.3205,16.3295,101007.0
2017-07-03 11:15:00,18.18,18.22,18.18,18.21,158898.0,16.3295,16.3654,16.3295,16.3564,158898.0
2017-07-03 11:20:00,18.21,18.25,18.21,18.25,156879.0,16.3564,16.3924,16.3564,16.3924,156879.0
2017-07-03 11:25:00,18.25,18.25,18.23,18.25,138417.0,16.3924,16.3924,16.3744,16.3924,138417.0
2017-07-03 11:30:00,18.25,18.26,18.24,18.25,95373.0,16.3924,16.4013,16.3834,16.3924,95373.0
2017-07-03 11:35:00,18.25,18.26,18.24,18.26,127290.0,16.3924,16.4013,16.3834,16.4013,127290.0
2017-07-03 11:40:00,18.26,18.27,18.26,18.27,117138.0,16.4013,16.4103,16.4013,16.4103,117138.0
2017-07-03 11:45:00,18.27,18.27,18.22,18.23,389376.0,16.4103,16.4103,16.3654,16.3744,389376.0
2017-07-03 11:50:00,18.23,18.23,18.22,18.23,104844.0,16.3744,16.3744,16.3654,16.3744,104844.0
2017-07-03 11:55:00,18.23,18.24,18.22,18.24,108327.0,16.3744,16.3834,16.3654,16.3834,108327.0
2017-07-03 12:00:00,18.24,18.25,18.23,18.23,113001.0,16.3834,16.3924,16.3744,16.3744,113001.0
2017-07-03 12:05:00,18.23,18.23,18.19,18.2,139566.0,16.3744,16.3744,16.3385,16.3475,139566.0
2017-07-03 12:10:00,18.2,18.21,18.18,18.19,123411.0,16.3475,16.3564,16.3295,16.3385,123411.0
2017-07-03 12:15:00,18.19,18.2,18.17,18.18,170913.0,16.3385,16.3475,16.3205,16.3295,170913.0
2017-07-03 12:20:00,18.18,18.19,18.17,18.18,137760.0,16.3295,16.3385,16.3205,16.3295,137760.0
2017-07-03 12:25:00,18.18,18.21,18.18,18.21,114945.0,16.3295,16.3564,16.3295,16.3564,114945.0
2017-07-03 12:30:00,18.21,18.21,18.19,18.2,154482.0,16.3564,16.3564,16.3385,16.3475,154482.0
2017-07-03 12:35:00,18.2,18.21,18.19,18.2,202500.0,16.3475,16.3564,16.3385,16.3475,202500.0
2017-07-03 12:40:00,18.2,18.21,18.2,18.21,238230.0,16.3475,16.3564,16.3475,16.3564,238230.0
2017-07-03 12:45:00,18.21,18.22,18.21,18.21,252909.0,16.3564,16.3654,16.3564,16.3564,252909.0
2017-07-03 12:50:00,18.21,18.23,18.21,18.22,363915.0,16.3564,16.3744,16.3564,16.3654,363915.0
2017-07-03 12:55:00,18.22,18.22,18.16,18.16,840735.0,16.3654,16.3654,16.3115,16.3115,840735.0
2017-07-05 09:30:00,18.17,18.23,18.16,18.22,361044.0,16.3205,16.3744,16.3115,16.3654,361044.0
2017-07-05 09:35:00,18.24,18.26,18.22,18.25,153192.0,16.3834,16.4013,16.3654,16.3924,153192.0
2017-07-05 09:40:00,18.25,18.31,18.24,18.28,132858.0,16.3924,16.4463,16.3834,16.4193,132858.0
2017-07-05 09:45:00,18.28,18.3,18.25,18.28,197529.0,16.4193,16.4373,16.3924,16.4193,197529.0
2017-07-05 09:50:00,18.27,18.33,18.27,18.31,140760.0,16.4103,16.4642,16.4103,16.4463,140760.0
2017-07-05 09:55:00,18.31,18.36,18.31,18.33,459099.0,16.4463,16.4912,16.4463,16.4642,459099.0
2017-07-05 10:00:00,18.34,18.34,18.24,18.24,86124.0,16.4732,16.4732,16.3834,16.3834,86124.0
2017-07-05 10:05:00,18.24,18.28,18.24,18.28,119511.0,16.3834,16.4193,16.3834,16.4193,119511.0
2017-07-05 10:10:00,18.28,18.29,18.27,18.27,114825.0,16.4193,16.4283,16.4103,16.4103,114825.0
2017-07-05 10:15:00,18.27,18.27,18.23,18.24,120852.0,16.4103,16.4103,16.3744,16.3834,120852.0
2017-07-05 10:20:00,18.25,18.27,18.24,18.26,87231.0,16.3924,16.4103,16.3834,16.4013,87231.0
2017-07-05 10:25:00,18.26,18.28,18.24,18.28,75162.0,16.4013,16.4193,16.3834,16.4193,75162.0
2017-07-05 10:30:00,18.28,18.3,18.26,18.29,128550.0,16.4193,16.4373,16.4013,16.4283,128550.0
2017-07-05 10:35:00,18.29,18.3,18.28,18.29,87633.0,16.4283,16.4373,16.4193,16.4283,87633.0
2017-07-05 10:40:00,18.29,18.35,18.29,18.34,143976.0,16.4283,16.4822,16.4283,16.4732,143976.0
2017-07-05 10:45:00,18.34,18.37,18.33,18.34,158460.0,16.4732,16.5001,16.4642,16.4732,158460.0
2017-07-05 10:50:00,18.34,18.35,18.32,18.35,208098.0,16.4732,16.4822,16.4552,16.4822,208098.0
2017-07-05 10:55:00,18.35,18.35,18.32,18.33,202752.0,16.4822,16.4822,16.4552,16.4642,202752.0
2017-07-05 11:00:00,18.33,18.34,18.31,18.32,117066.0,16.4642,16.4732,16.4463,16.4552,117066.0
2017-07-05 11:05:00,18.32,18.32,18.3,18.32,66171.0,16.4552,16.4552,16.4373,16.4552,66171.0
2017-07-05 11:10:00,18.32,18.36,18.32,18.35,92007.0,16.4552,16.4912,16.4552,16.4822,92007.0
2017-07-05 11:15:00,18.35,18.36,18.34,18.34,82212.0,16.4822,16.4912,16.4732,16.4732,82212.0
2017-07-05 11:20:00,18.34,18.35,18.33,18.34,104850.0,16.4732,16.4822,16.4642,16.4732,104850.0
2017-07-05 11:25:00,18.34,18.39,18.34,18.38,174870.0,16.4732,16.5181,16.4732,16.5091,174870.0
2017-07-05 11:30:00,18.37,18.37,18.35,18.37,55884.0,16.5001,16.5001,16.4822,16.5001,55884.0
2017-07-05 11:35:00,18.37,18.4,18.37,18.4,125121.0,16.5001,16.5271,16.5001,16.5271,125121.0
2017-07-05 11:40:00,18.4,18.41,18.38,18.39,96615.0,16.5271,16.5361,16.5091,16.5181,96615.0
2017-07-05 11:45:00,18.39,18.4,18.38,18.38,164967.0,16.5181,16.5271,16.5091,16.5091,164967.0
2017-07-05 11:50:00,18.38,18.4,18.38,18.39,74838.0,16.5091,16.5271,16.5091,16.5181,74838.0
2017-07-05 11:55:00,18.39,18.4,18.37,18.38,55674.0,16.5181,16.5271,16.5001,16.5091,55674.0
2017-07-05 12:00:00,18.38,18.39,18.37,18.39,79254.0,16.5091,16.5181,16.5001,16.5181,79254.0
2017-07-05 12:05:00,18.39,18.39,18.36,18.37,71628.0,16.5181,16.5181,16.4912,16.5001,71628.0
2017-07-05 12:10:00,18.36,18.37,18.34,18.37,58728.0,16.4912,16.5001,16.4732,16.5001,58728.0
2017-07-05 12:15:00,18.36,18.38,18.36,18.38,67869.0,16.4912,16.5091,16.4912,16.5091,67869.0
2017-07-05 12:20:00,18.38,18.39,18.36,18.37,66678.0,16.5091,16.5181,16.4912,16.5001,66678.0
2017-07-05 12:25:00,18.37,18.38,18.35,18.37,81054.0,16.5001,16.5091,16.4822,16.5001,81054.0
2017-07-05 12:30:00,18.37,18.38,18.36,18.37,92052.0,16.5001,16.5091,16.4912,16.5001,92052.0
2017-07-05 12:35:00,18.38,18.4,18.37,18.39,94800.0,16.5091,16.5271,16.5001,16.5181,94800.0
2017-07-05 12:40:00,18.39,18.4,18.38,18.39,57192.0,16.5181,16.5271,16.5091,16.5181,57192.0
2017-07-05 12:45:00,18.39,18.41,18.39,18.4,84567.0,16.5181,16.5361,16.5181,16.5271,84567.0
2017-07-05 12:50:00,18.4,18.42,18.4,18.41,114831.0,16.5271,16.5451,16.5271,16.5361,114831.0
2017-07-05 12:55:00,18.41,18.41,18.38,18.38,133218.0,16.5361,16.5361,16.5091,16.5091,133218.0
2017-07-05 13:00:00,18.38,18.38,18.36,18.38,74115.0,16.5091,16.5091,16.4912,16.5091,74115.0
2017-07-05 13:05:00,18.37,18.38,18.37,18.38,93612.0,16.5001,16.5091,16.5001,16.5091,93612.0
2017-07-05 13:10:00,18.38,18.39,18.38,18.38,50595.0,16.5091,16.5181,16.5091,16.5091,50595.0
2017-07-05 13:15:00,18.38,18.4,18.38,18.38,96384.0,16.5091,16.5271,16.5091,16.5091,96384.0
2017-07-05 13:20:00,18.38,18.41,18.38,18.4,67047.0,16.5091,16.5361,16.5091,16.5271,67047.0
2017-07-05 13:25:00,18.4,18.42,18.4,18.4,48618.0,16.5271,16.5451,16.5271,16.5271,48618.0
2017-07-05 13:30:00,18.41,18.42,18.4,18.41,57834.0,16.5361,16.5451,16.5271,16.5361,57834.0
2017-07-05 13:35:00,18.41,18.42,18.4,18.42,50424.0,16.5361,16.5451,16.5271,16.5451,50424.0
2017-07-05 13:40:00,18.41,18.42,18.4,18.41,39426.0,16.5361,16.5451,16.5271,16.5361,39426.0
2017-07-05 13:45:00,18.41,18.41,18.39,18.4,69225.0,16.5361,16.5361,16.5181,16.5271,69225.0
2017-07-05 13:50:00,18.4,18.41,18.39,18.41,49107.0,16.5271,16.5361,16.5181,16.5361,49107.0
2017-07-05 13:55:00,18.41,18.41,18.38,18.39,51474.0,16.5361,16.5361,16.5091,16.5181,51474.0
2017-07-05 14:00:00,18.38,18.4,18.38,18.4,97890.0,16.5091,16.5271,16.5091,16.5271,97890.0
2017-07-05 14:05:00,18.4,18.42,18.38,18.4,194859.0,16.5271,16.5451,16.5091,16.5271,194859.0
2017-07-05 14:10:00,18.4,18.41,18.39,18.4,93774.0,16.5271,16.5361,16.5181,16.5271,93774.0
2017-07-05 14:15:00,18.4,18.42,18.4,18.41,62382.0,16.5271,16.5451,16.5271,16.5361,62382.0
2017-07-05 14:20:00,18.41,18.42,18.4,18.42,91014.0,16.5361,16.5451,16.5271,16.5451,91014.0
2017-07-05 14:25:00,18.42,18.43,18.41,18.43,133074.0,16.5451,16.554,16.5361,16.554,133074.0
2017-07-05 14:30:00,18.43,18.44,18.42,18.42,170223.0,16.554,16.563,16.5451,16.5451,170223.0
2017-07-05 14:35:00,18.42,18.42,18.4,18.41,71763.0,16.5451,16.5451,16.5271,16.5361,71763.0
2017-07-05 14:40:00,18.42,18.43,18.41,18.43,53076.0,16.5451,16.554,16.5361,16.554,53076.0
2017-07-05 14:45:00,18.43,18.43,18.4,18.4,90177.0,16.554,16.554,16.5271,16.5271,90177.0
2017-07-05 14:50:00,18.4,18.41,18.4,18.4,61146.0,16.5271,16.5361,16.5271,16.5271,61146.0
2017-07-05 14:55:00,18.4,18.4,18.38,18.38,128571.0,16.5271,16.5271,16.5091,16.5091,128571.0
2017-07-05 15:00:00,18.38,18.39,18.36,18.36,148554.0,16.5091,16.5181,16.4912,16.4912,148554.0
2017-07-05 15:05:00,18.36,18.37,18.36,18.36,99159.0,16.4912,16.5001,16.4912,16.4912,99159.0
2017-07-05 15:10:00,18.36,18.36,18.35,18.35,102432.0,16.4912,16.4912,16.4822,16.4822,102432.0
2017-07-05 15:15:00,18.36,18.36,18.35,18.35,189003.0,16.4912,16.4912,16.4822,16.4822,189003.0
2017-07-05 15:20:00,18.35,18.35,18.33,18.33,230757.0,16.4822,16.4822,16.4642,16.4642,230757.0
2017-07-05 15:25:00,18.33,18.35,18.33,18.34,279399.0,16.4642,16.4822,16.4642,16.4732,279399.0
2017-07-05 15:30:00,18.34,18.37,18.34,18.36,189108.0,16.4732,16.5001,16.4732,16.4912,189108.0
2017-07-05 15:35:00,18.36,18.36,18.34,18.35,111294.0,16.4912,16.4912,16.4732,16.4822,111294.0
2017-07-05 15:40:00,18.35,18.39,18.35,18.39,590388.0,16.4822,16.5181,16.4822,16.5181,590388.0
2017-07-05 15:45:00,18.39,18.39,18.38,18.39,232245.0,16.5181,16.5181,16.5091,16.5181,232245.0
2017-07-05 15:50:00,18.38,18.39,18.37,18.38,757815.0,16.5091,16.5181,16.5001,16.5091,757815.0
2017-07-05 15:55:00,18.38,18.38,18.36,18.36,696030.0,16.5091,16.5091,16.4912,16.4912,696030.0
2017-07-06 09:30:00,18.21,18.26,18.17,18.24,380427.0,16.3564,16.4013,16.3205,16.3834,380427.0
2017-07-06 09:35:00,18.24,18.26,18.21,18.22,275076.0,16.3834,16.4013,16.3564,16.3654,275076.0
2017-07-06 09:40:00,18.22,18.24,18.19,18.21,204411.0,16.3654,16.3834,16.3385,16.3564,204411.0
2017-07-06 09:45:00,18.22,18.22,18.15,18.15,282306.0,16.3654,16.3654,16.3025,16.3025,282306.0
2017-07-06 09:50:00,18.15,18.2,18.15,18.19,146076.0,16.3025,16.3475,16.3025,16.3385,146076.0
2017-07-06 09:55:00,18.19,18.21,18.18,18.2,91836.0,16.3385,16.3564,16.3295,16.3475,91836.0
2017-07-06 10:00:00,18.19,18.23,18.19,18.21,122445.0,16.3385,16.3744,16.3385,16.3564,122445.0
2017-07-06 10:05:00,18.2,18.22,18.17,18.2,166725.0,16.3475,16.3654,16.3205,16.3475,166725.0
2017-07-06 10:10:00,18.21,18.26,18.21,18.26,87894.0,16.3564,16.4013,16.3564,16.4013,87894.0
2017-07-06 10:15:00,18.25,18.25,18.22,18.24,84741.0,16.3924,16.3924,16.3654,16.3834,84741.0
2017-07-06 10:20:00,18.24,18.24,18.21,18.22,68223.0,16.3834,16.3834,16.3564,16.3654,68223.0
2017-07-06 10:25:00,18.22,18.24,18.21,18.23,78066.0,16.3654,16.3834,16.3564,16.3744,78066.0
2017-07-06 10:30:00,18.23,18.24,18.2,18.22,101016.0,16.3744,16.3834,16.3475,16.3654,101016.0
2017-07-06 10:35:00,18.22,18.26,18.22,18.25,64848.0,16.3654,16.4013,16.3654,16.3924,64848.0
2017-07-06 10:40:00,18.25,18.27,18.23,18.23,135243.0,16.3924,16.4103,16.3744,16.3744,135243.0
2017-07-06 10:45:00,18.23,18.25,18.22,18.24,90381.0,16.3744,16.3924,16.3654,16.3834,90381.0
2017-07-06 10:50:00,18.24,18.26,18.23,18.26,102012.0,16.3834,16.4013,16.3744,16.4013,102012.0
2017-07-06 10:55:00,18.25,18.25,18.23,18.24,54150.0,16.3924,16.3924,16.3744,16.3834,54150.0
2017-07-06 11:00:00,18.24,18.28,18.23,18.28,143562.0,16.3834,16.4193,16.3744,16.4193,143562.0
2017-07-06 11:05:00,18.28,18.28,18.25,18.26,88500.0,16.4193,16.4193,16.3924,16.4013,88500.0
2017-07-06 11:10:00,18.26,18.26,18.24,18.25,84912.0,16.4013,16.4013,16.3834,16.3924,84912.0
2017-07-06 11:15:00,18.25,18.25,18.24,18.25,54498.0,16.3924,16.3924,16.3834,16.3924,54498.0
2017-07-06 11:20:00,18.25,18.28,18.25,18.27,86346.0,16.3924,16.4193,16.3924,16.4103,86346.0
2017-07-06 11:25:00,18.28,18.3,18.28,18.28,85104.0,16.4193,16.4373,16.4193,16.4193,85104.0
2017-07-06 11:30:00,18.29,18.3,18.27,18.28,106263.0,16.4283,16.4373,16.4103,16.4193,106263.0
2017-07-06 11:35:00,18.28,18.3,18.27,18.28,87765.0,16.4193,16.4373,16.4103,16.4193,87765.0
2017-07-06 11:40:00,18.28,18.29,18.27,18.27,55566.0,16.4193,16.4283,16.4103,16.4103,55566.0
2017-07-06 11:45:00,18.27,18.29,18.27,18.27,110775.0,16.4103,16.4283,16.4103,16.4103,110775.0
2017-07-06 11:50:00,18.27,18.29,18.25,18.25,127110.0,16.4103,16.4283,16.3924,16.3924,127110.0
2017-07-06 11:55:00,18.25,18.26,18.24,18.26,45372.0,16.3924,16.4013,16.3834,16.4013,45372.0
2017-07-06 12:00:00,18.26,18.28,18.26,18.27,68082.0,16.4013,16.4193,16.4013,16.4103,68082.0
2017-07-06 12:05:00,18.27,18.28,18.26,18.27,230328.0,16.4103,16.4193,16.4013,16.4103,230328.0
2017-07-06 12:10:00,18.27,18.29,18.27,18.28,662922.0,16.4103,16.4283,16.4103,16.4193,662922.0
2017-07-06 12:15:00,18.28,18.3,18.27,18.28,70464.0,16.4193,16.4373,16.4103,16.4193,70464.0
2017-07-06 12:20:00,18.28,18.3,18.27,18.3,97443.0,16.4193,16.4373,16.4103,16.4373,97443.0
2017-07-06 12:25:00,18.3,18.3,18.28,18.28,111396.0,16.4373,16.4373,16.4193,16.4193,111396.0
2017-07-06 12:30:00,18.28,18.29,18.28,18.29,110709.0,16.4193,16.4283,16.4193,16.4283,110709.0
2017-07-06 12:35:00,18.29,18.32,18.29,18.31,77265.0,16.4283,16.4552,16.4283,16.4463,77265.0
2017-07-06 12:40:00,18.31,18.32,18.3,18.32,37947.0,16.4463,16.4552,16.4373,16.4552,37947.0
2017-07-06 12:45:00,18.32,18.32,18.31,18.31,70269.0,16.4552,16.4552,16.4463,16.4463,70269.0
2017-07-06 12:50:00,18.31,18.32,18.31,18.32,48636.0,16.4463,16.4552,16.4463,16.4552,48636.0
2017-07-06 12:55:00,18.32,18.33,18.31,18.32,47121.0,16.4552,16.4642,16.4463,16.4552,47121.0
2017-07-06 13:00:00,18.32,18.33,18.31,18.31,125091.0,16.4552,16.4642,16.4463,16.4463,125091.0
2017-07-06 13:05:00,18.32,18.33,18.31,18.33,58740.0,16.4552,16.4642,16.4463,16.4642,58740.0
2017-07-06 13:10:00,18.32,18.33,18.31,18.33,65439.0,16.4552,16.4642,16.4463,16.4642,65439.0
2017-07-06 13:15:00,18.33,18.35,18.32,18.35,132666.0,16.4642,16.4822,16.4552,16.4822,132666.0
2017-07-06 13:20:00,18.35,18.35,18.34,18.35,73320.0,16.4822,16.4822,16.4732,16.4822,73320.0
2017-07-06 13:25:00,18.35,18.35,18.34,18.34,80229.0,16.4822,16.4822,16.4732,16.4732,80229.0
2017-07-06 13:30:00,18.34,18.34,18.31,18.32,123051.0,16.4732,16.4732,16.4463,16.4552,123051.0
2017-07-06 13:35:00,18.32,18.32,18.29,18.29,97200.0,16.4552,16.4552,16.4283,16.4283,97200.0
2017-07-06 13:40:00,18.29,18.29,18.27,18.28,110127.0,16.4283,16.4283,16.4103,16.4193,110127.0
2017-07-06 13:45:00,18.28,18.3,18.28,18.3,55362.0,16.4193,16.4373,16.4193,16.4373,55362.0
2017-07-06 13:50:00,18.3,18.31,18.29,18.29,68463.0,16.4373,16.4463,16.4283,16.4283,68463.0
2017-07-06 13:55:00,18.29,18.31,18.29,18.3,127149.0,16.4283,16.4463,16.4283,16.4373,127149.0
2017-07-06 14:00:00,18.31,18.31,18.3,18.3,86268.0,16.4463,16.4463,16.4373,16.4373,86268.0
2017-07-06 14:05:00,18.3,18.3,18.28,18.29,166191.0,16.4373,16.4373,16.4193,16.4283,166191.0
2017-07-06 14:10:00,18.29,18.3,18.27,18.27,74493.0,16.4283,16.4373,16.4103,16.4103,74493.0
2017-07-06 14:15:00,18.27,18.29,18.26,18.28,183906.0,16.4103,16.4283,16.4013,16.4193,183906.0
2017-07-06 14:20:00,18.27,18.28,18.26,18.27,189522.0,16.4103,16.4193,16.4013,16.4103,189522.0
2017-07-06 14:25:00,18.27,18.28,18.27,18.28,67545.0,16.4103,16.4193,16.4103,16.4193,67545.0
2017-07-06 14:30:00,18.28,18.28,18.26,18.28,101607.0,16.4193,16.4193,16.4013,16.4193,101607.0
2017-07-06 14:35:00,18.28,18.28,18.27,18.27,78801.0,16.4193,16.4193,16.4103,16.4103,78801.0
2017-07-06 14:40:00,18.27,18.27,18.25,18.26,94680.0,16.4103,16.4103,16.3924,16.4013,94680.0
2017-07-06 14:45:00,18.26,18.27,18.25,18.26,68640.0,16.4013,16.4103,16.3924,16.4013,68640.0
2017-07-06 14:50:00,18.27,18.28,18.26,18.28,97164.0,16.4103,16.4193,16.4013,16.4193,97164.0
2017-07-06 14:55:00,18.28,18.31,18.28,18.3,139308.0,16.4193,16.4463,16.4193,16.4373,139308.0
2017-07-06 15:00:00,18.3,18.31,18.29,18.3,97626.0,16.4373,16.4463,16.4283,16.4373,97626.0
2017-07-06 15:05:00,18.3,18.31,18.28,18.3,93129.0,16.4373,16.4463,16.4193,16.4373,93129.0
2017-07-06 15:10:00,18.3,18.3,18.27,18.27,117153.0,16.4373,16.4373,16.4103,16.4103,117153.0
2017-07-06 15:15:00,18.27,18.29,18.27,18.28,113973.0,16.4103,16.4283,16.4103,16.4193,113973.0
2017-07-06 15:20:00,18.28,18.28,18.26,18.27,119733.0,16.4193,16.4193,16.4013,16.4103,119733.0
2017-07-06 15:25:00,18.27,18.27,18.25,18.26,185130.0,16.4103,16.4103,16.3924,16.4013,185130.0
2017-07-06 15:30:00,18.26,18.26,18.24,18.25,137427.0,16.4013,16.4013,16.3834,16.3924,137427.0
2017-07-06 15:35:00,18.25,18.25,18.23,18.25,210342.0,16.3924,16.3924,16.3744,16.3924,210342.0
2017-07-06 15:40:00,18.24,18.25,18.22,18.22,449370.0,16.3834,16.3924,16.3654,16.3654,449370.0
2017-07-06 15:45:00,18.22,18.24,18.22,18.24,293136.0,16.3654,16.3834,16.3654,16.3834,293136.0
2017-07-06 15:50:00,18.24,18.24,18.22,18.22,657267.0,16.3834,16.3834,16.3654,16.3654,657267.0
2017-07-06 15:55:00,18.22,18.22,18.19,18.2,1326192.0,16.3654,16.3654,16.3385,16.3475,1326192.0
2017-07-07 09:30:00,18.24,18.29,18.22,18.28,370494.0,16.3834,16.4283,16.3654,16.4193,370494.0
2017-07-07 09:35:00,18.27,18.27,18.23,18.26,120654.0,16.4103,16.4103,16.3744,16.4013,120654.0
2017-07-07 09:40:00,18.27,18.29,18.24,18.25,119973.0,16.4103,16.4283,16.3834,16.3924,119973.0
2017-07-07 09:45:00,18.25,18.27,18.24,18.27,122721.0,16.3924,16.4103,16.3834,16.4103,122721.0
2017-07-07 09:50:00,18.27,18.31,18.25,18.31,140094.0,16.4103,16.4463,16.3924,16.4463,140094.0
2017-07-07 09:55:00,18.31,18.33,18.31,18.31,166788.0,16.4463,16.4642,16.4463,16.4463,166788.0
2017-07-07 10:00:00,18.3,18.31,18.27,18.28,106707.0,16.4373,16.4463,16.4103,16.4193,106707.0
2017-07-07 10:05:00,18.28,18.28,18.23,18.26,88914.0,16.4193,16.4193,16.3744,16.4013,88914.0
2017-07-07 10:10:00,18.26,18.29,18.25,18.27,60351.0,16.4013,16.4283,16.3924,16.4103,60351.0
2017-07-07 10:15:00,18.26,18.26,18.19,18.2,130620.0,16.4013,16.4013,16.3385,16.3475,130620.0
2017-07-07 10:20:00,18.19,18.21,18.18,18.2,105672.0,16.3385,16.3564,16.3295,16.3475,105672.0
2017-07-07 10:25:00,18.2,18.23,18.19,18.21,72225.0,16.3475,16.3744,16.3385,16.3564,72225.0
2017-07-07 10:30:00,18.22,18.22,18.16,18.16,383151.0,16.3654,16.3654,16.3115,16.3115,383151.0
2017-07-07 10:35:00,18.16,18.17,18.14,18.14,266406.0,16.3115,16.3205,16.2936,16.2936,266406.0
2017-07-07 10:40:00,18.14,18.19,18.12,18.15,227409.0,16.2936,16.3385,16.2756,16.3025,227409.0
2017-07-07 10:45:00,18.15,18.17,18.14,18.15,164955.0,16.3025,16.3205,16.2936,16.3025,164955.0
2017-07-07 10:50:00,18.15,18.16,18.14,18.14,113262.0,16.3025,16.3115,16.2936,16.2936,113262.0
2017-07-07 10:55:00,18.13,18.16,18.13,18.15,124869.0,16.2846,16.3115,16.2846,16.3025,124869.0
2017-07-07 11:00:00,18.15,18.17,18.14,18.17,64125.0,16.3025,16.3205,16.2936,16.3205,64125.0
2017-07-07 11:05:00,18.17,18.18,18.16,18.18,102702.0,16.3205,16.3295,16.3115,16.3295,102702.0
2017-07-07 11:10:00,18.18,18.18,18.16,18.17,67632.0,16.3295,16.3295,16.3115,16.3205,67632.0
2017-07-07 11:15:00,18.16,18.19,18.15,18.19,90828.0,16.3115,16.3385,16.3025,16.3385,90828.0
2017-07-07 11:20:00,18.19,18.19,18.16,18.19,132945.0,16.3385,16.3385,16.3115,16.3385,132945.0
2017-07-07 11:25:00,18.19,18.2,18.17,18.2,160854.0,16.3385,16.3475,16.3205,16.3475,160854.0
2017-07-07 11:30:00,18.2,18.21,18.19,18.2,132171.0,16.3475,16.3564,16.3385,16.3475,132171.0
2017-07-07 11:35:00,18.2,18.23,18.2,18.23,83136.0,16.3475,16.3744,16.3475,16.3744,83136.0
2017-07-07 11:40:00,18.23,18.23,18.21,18.22,64404.0,16.3744,16.3744,16.3564,16.3654,64404.0
2017-07-07 11:45:00,18.22,18.22,18.2,18.22,61467.0,16.3654,16.3654,16.3475,16.3654,61467.0
2017-07-07 11:50:00,18.22,18.23,18.21,18.22,63654.0,16.3654,16.3744,16.3564,16.3654,63654.0
2017-07-07 11:55:00,18.22,18.23,18.22,18.23,81645.0,16.3654,16.3744,16.3654,16.3744,81645.0
2017-07-07 12:00:00,18.23,18.24,18.23,18.24,83220.0,16.3744,16.3834,16.3744,16.3834,83220.0
2017-07-07 12:05:00,18.24,18.24,18.23,18.23,60312.0,16.3834,16.3834,16.3744,16.3744,60312.0
2017-07-07 12:10:00,18.23,18.26,18.22,18.25,68280.0,16.3744,16.4013,16.3654,16.3924,68280.0
2017-07-07 12:15:00,18.26,18.26,18.24,18.25,69360.0,16.4013,16.4013,16.3834,16.3924,69360.0
2017-07-07 12:20:00,18.25,18.26,18.25,18.26,27996.0,16.3924,16.4013,16.3924,16.4013,27996.0
2017-07-07 12:25:00,18.26,18.27,18.26,18.27,98700.0,16.4013,16.4103,16.4013,16.4103,98700.0
2017-07-07 12:30:00,18.27,18.28,18.26,18.28,85275.0,16.4103,16.4193,16.4013,16.4193,85275.0
2017-07-07 12:35:00,18.28,18.3,18.28,18.29,86589.0,16.4193,16.4373,16.4193,16.4283,86589.0
2017-07-07 12:40:00,18.29,18.3,18.29,18.29,129213.0,16.4283,16.4373,16.4283,16.4283,129213.0
2017-07-07 12:45:00,18.29,18.3,18.28,18.3,88272.0,16.4283,16.4373,16.4193,16.4373,88272.0
2017-07-07 12:50:00,18.3,18.31,18.29,18.3,74640.0,16.4373,16.4463,16.4283,16.4373,74640.0
2017-07-07 12:55:00,18.31,18.34,18.31,18.33,60594.0,16.4463,16.4732,16.4463,16.4642,60594.0
2017-07-07 13:00:00,18.34,18.35,18.33,18.33,41439.0,16.4732,16.4822,16.4642,16.4642,41439.0
2017-07-07 13:05:00,18.33,18.35,18.33,18.35,21870.0,16.4642,16.4822,16.4642,16.4822,21870.0
2017-07-07 13:10:00,18.35,18.37,18.35,18.37,60294.0,16.4822,16.5001,16.4822,16.5001,60294.0
2017-07-07 13:15:00,18.37,18.39,18.37,18.39,75234.0,16.5001,16.5181,16.5001,16.5181,75234.0
2017-07-07 13:20:00,18.39,18.4,18.38,18.38,95634.0,16.5181,16.5271,16.5091,16.5091,95634.0
2017-07-07 13:25:00,18.39,18.4,18.38,18.39,119361.0,16.5181,16.5271,16.5091,16.5181,119361.0
2017-07-07 13:30:00,18.39,18.41,18.39,18.4,75864.0,16.5181,16.5361,16.5181,16.5271,75864.0
2017-07-07 13:35:00,18.4,18.43,18.4,18.42,136941.0,16.5271,16.554,16.5271,16.5451,136941.0
2017-07-07 13:40:00,18.42,18.42,18.39,18.4,157629.0,16.5451,16.5451,16.5181,16.5271,157629.0
2017-07-07 13:45:00,18.4,18.41,18.39,18.39,90801.0,16.5271,16.5361,16.5181,16.5181,90801.0
2017-07-07 13:50:00,18.4,18.4,18.39,18.4,68289.0,16.5271,16.5271,16.5181,16.5271,68289.0
2017-07-07 13:55:00,18.4,18.41,18.39,18.4,124626.0,16.5271,16.5361,16.5181,16.5271,124626.0
2017-07-07 14:00:00,18.4,18.4,18.38,18.38,79656.0,16.5271,16.5271,16.5091,16.5091,79656.0
2017-07-07 14:05:00,18.38,18.38,18.36,18.36,56379.0,16.5091,16.5091,16.4912,16.4912,56379.0
2017-07-07 14:10:00,18.36,18.38,18.36,18.36,73566.0,16.4912,16.5091,16.4912,16.4912,73566.0
2017-07-07 14:15:00,18.36,18.36,18.34,18.35,57717.0,16.4912,16.4912,16.4732,16.4822,57717.0
2017-07-07 14:20:00,18.35,18.35,18.31,18.33,181953.0,16.4822,16.4822,16.4463,16.4642,181953.0
2017-07-07 14:25:00,18.33,18.33,18.32,18.33,33327.0,16.4642,16.4642,16.4552,16.4642,33327.0
2017-07-07 14:30:00,18.33,18.34,18.32,18.33,40359.0,16.4642,16.4732,16.4552,16.4642,40359.0
2017-07-07 14:35:00,18.33,18.33,18.32,18.33,83877.0,16.4642,16.4642,16.4552,16.4642,83877.0
2017-07-07 14:40:00,18.33,18.34,18.32,18.33,40710.0,16.4642,16.4732,16.4552,16.4642,40710.0
2017-07-07 14:45:00,18.33,18.34,18.33,18.34,28707.0,16.4642,16.4732,16.4642,16.4732,28707.0
2017-07-07 14:50:00,18.34,18.35,18.34,18.35,67575.0,16.4732,16.4822,16.4732,16.4822,67575.0
2017-07-07 14:55:00,18.35,18.36,18.34,18.36,61989.0,16.4822,16.4912,16.4732,16.4912,61989.0
2017-07-07 15:00:00,18.36,18.37,18.34,18.34,59280.0,16.4912,16.5001,16.4732,16.4732,59280.0
2017-07-07 15:05:00,18.34,18.35,18.34,18.35,58101.0,16.4732,16.4822,16.4732,16.4822,58101.0
2017-07-07 15:10:00,18.35,18.35,18.34,18.35,59304.0,16.4822,16.4822,16.4732,16.4822,59304.0
2017-07-07 15:15:00,18.35,18.35,18.34,18.35,95073.0,16.4822,16.4822,16.4732,16.4822,95073.0
2017-07-07 15:20:00,18.35,18.35,18.33,18.33,105582.0,16.4822,16.4822,16.4642,16.4642,105582.0
2017-07-07 15:25:00,18.33,18.34,18.32,18.33,348663.0,16.4642,16.4732,16.4552,16.4642,348663.0
2017-07-07 15:30:00,18.33,18.34,18.33,18.34,134535.0,16.4642,16.4732,16.4642,16.4732,134535.0
2017-07-07 15:35:00,18.34,18.34,18.31,18.32,206550.0,16.4732,16.4732,16.4463,16.4552,206550.0
2017-07-07 15:40:00,18.32,18.32,18.3,18.32,230868.0,16.4552,16.4552,16.4373,16.4552,230868.0
2017-07-07 15:45:00,18.31,18.32,18.29,18.3,653631.0,16.4463,16.4552,16.4283,16.4373,653631.0
2017-07-07 15:50:00,18.3,18.31,18.29,18.3,701796.0,16.4373,16.4463,16.4283,16.4373,701796.0
2017-07-07 15:55:00,18.3,18.31,18.27,18.28,934347.0,16.4373,16.4463,16.4103,16.4193,934347.0
2017-07-10 09:30:00,18.22,18.25,18.19,18.24,223128.0,16.3654,16.3924,16.3385,16.3834,223128.0
2017-07-10 09:35:00,18.24,18.29,18.21,18.22,152532.0,16.3834,16.4283,16.3564,16.3654,152532.0
2017-07-10 09:40:00,18.22,18.27,18.22,18.26,176349.0,16.3654,16.4103,16.3654,16.4013,176349.0
2017-07-10 09:45:00,18.25,18.26,18.21,18.21,611169.0,16.3924,16.4013,16.3564,16.3564,611169.0
2017-07-10 09:50:00,18.21,18.22,18.14,18.14,277185.0,16.3564,16.3654,16.2936,16.2936,277185.0
2017-07-10 09:55:00,18.13,18.17,18.13,18.15,195864.0,16.2846,16.3205,16.2846,16.3025,195864.0
2017-07-10 10:00:00,18.15,18.25,18.15,18.25,167400.0,16.3025,16.3924,16.3025,16.3924,167400.0
2017-07-10 10:05:00,18.25,18.25,18.22,18.22,171546.0,16.3924,16.3924,16.3654,16.3654,171546.0
2017-07-10 10:10:00,18.22,18.25,18.22,18.25,157893.0,16.3654,16.3924,16.3654,16.3924,157893.0
2017-07-10 10:15:00,18.25,18.27,18.24,18.27,128349.0,16.3924,16.4103,16.3834,16.4103,128349.0
2017-07-10 10:20:00,18.27,18.27,18.24,18.24,115599.0,16.4103,16.4103,16.3834,16.3834,115599.0
2017-07-10 10:25:00,18.24,18.26,18.23,18.26,120945.0,16.3834,16.4013,16.3744,16.4013,120945.0
2017-07-10 10:30:00,18.26,18.26,18.18,18.18,593052.0,16.4013,16.4013,16.3295,16.3295,593052.0
2017-07-10 10:35:00,18.18,18.21,18.18,18.21,418344.0,16.3295,16.3564,16.3295,16.3564,418344.0
2017-07-10 10:40:00,18.21,18.23,18.2,18.21,201408.0,16.3564,16.3744,16.3475,16.3564,201408.0
2017-07-10 10:45:00,18.21,18.22,18.2,18.22,132435.0,16.3564,16.3654,16.3475,16.3654,132435.0
2017-07-10 10:50:00,18.22,18.22,18.2,18.21,206370.0,16.3654,16.3654,16.3475,16.3564,206370.0
2017-07-10 10:55:00,18.21,18.22,18.19,18.19,482346.0,16.3564,16.3654,16.3385,16.3385,482346.0
2017-07-10 11:00:00,18.2,18.2,18.18,18.19,340362.0,16.3475,16.3475,16.3295,16.3385,340362.0
2017-07-10 11:05:00,18.19,18.22,18.19,18.21,304719.0,16.3385,16.3654,16.3385,16.3564,304719.0
2017-07-10 11:10:00,18.21,18.23,18.21,18.23,127629.0,16.3564,16.3744,16.3564,16.3744,127629.0
2017-07-10 11:15:00,18.23,18.23,18.2,18.2,92562.0,16.3744,16.3744,16.3475,16.3475,92562.0
2017-07-10 11:20:00,18.2,18.23,18.2,18.22,93093.0,16.3475,16.3744,16.3475,16.3654,93093.0
2017-07-10 11:25:00,18.22,18.23,18.21,18.23,97323.0,16.3654,16.3744,16.3564,16.3744,97323.0
2017-07-10 11:30:00,18.23,18.24,18.23,18.23,108924.0,16.3744,16.3834,16.3744,16.3744,108924.0
2017-07-10 11:35:00,18.22,18.24,18.21,18.24,192945.0,16.3654,16.3834,16.3564,16.3834,192945.0
2017-07-10 11:40:00,18.24,18.28,18.23,18.28,344712.0,16.3834,16.4193,16.3744,16.4193,344712.0
2017-07-10 11:45:00,18.28,18.29,18.27,18.29,74388.0,16.4193,16.4283,16.4103,16.4283,74388.0
2017-07-10 11:50:00,18.29,18.29,18.26,18.27,88260.0,16.4283,16.4283,16.4013,16.4103,88260.0
2017-07-10 11:55:00,18.27,18.3,18.26,18.3,60930.0,16.4103,16.4373,16.4013,16.4373,60930.0
2017-07-10 12:00:00,18.3,18.33,18.29,18.32,62808.0,16.4373,16.4642,16.4283,16.4552,62808.0
2017-07-10 12:05:00,18.32,18.33,18.3,18.31,75081.0,16.4552,16.4642,16.4373,16.4463,75081.0
2017-07-10 12:10:00,18.3,18.32,18.3,18.31,65418.0,16.4373,16.4552,16.4373,16.4463,65418.0
2017-07-10 12:15:00,18.31,18.33,18.29,18.32,73890.0,16.4463,16.4642,16.4283,16.4552,73890.0
2017-07-10 12:20:00,18.32,18.33,18.32,18.33,43614.0,16.4552,16.4642,16.4552,16.4642,43614.0
2017-07-10 12:25:00,18.33,18.34,18.32,18.34,83565.0,16.4642,16.4732,16.4552,16.4732,83565.0
2017-07-10 12:30:00,18.34,18.35,18.32,18.33,52164.0,16.4732,16.4822,16.4552,16.4642,52164.0
2017-07-10 12:35:00,18.33,18.33,18.31,18.32,49959.0,16.4642,16.4642,16.4463,16.4552,49959.0
2017-07-10 12:40:00,18.32,18.33,18.31,18.33,24237.0,16.4552,16.4642,16.4463,16.4642,24237.0
2017-07-10 12:45:00,18.33,18.33,18.32,18.33,48519.0,16.4642,16.4642,16.4552,16.4642,48519.0
2017-07-10 12:50:00,18.33,18.33,18.32,18.33,42360.0,16.4642,16.4642,16.4552,16.4642,42360.0
2017-07-10 12:55:00,18.33,18.34,18.32,18.34,70320.0,16.4642,16.4732,16.4552,16.4732,70320.0
2017-07-10 13:00:00,18.34,18.38,18.34,18.37,97791.0,16.4732,16.5091,16.4732,16.5001,97791.0
2017-07-10 13:05:00,18.37,18.38,18.35,18.36,149676.0,16.5001,16.5091,16.4822,16.4912,149676.0
2017-07-10 13:10:00,18.36,18.36,18.33,18.33,75990.0,16.4912,16.4912,16.4642,16.4642,75990.0
2017-07-10 13:15:00,18.34,18.35,18.33,18.33,32643.0,16.4732,16.4822,16.4642,16.4642,32643.0
2017-07-10 13:20:00,18.33,18.35,18.33,18.34,83505.0,16.4642,16.4822,16.4642,16.4732,83505.0
2017-07-10 13:25:00,18.34,18.35,18.33,18.33,72516.0,16.4732,16.4822,16.4642,16.4642,72516.0
2017-07-10 13:30:00,18.33,18.34,18.33,18.33,132693.0,16.4642,16.4732,16.4642,16.4642,132693.0
2017-07-10 13:35:00,18.34,18.34,18.33,18.33,82023.0,16.4732,16.4732,16.4642,16.4642,82023.0
2017-07-10 13:40:00,18.33,18.37,18.33,18.36,95925.0,16.4642,16.5001,16.4642,16.4912,95925.0
2017-07-10 13:45:00,18.36,18.37,18.36,18.37,49410.0,16.4912,16.5001,16.4912,16.5001,49410.0
2017-07-10 13:50:00,18.37,18.38,18.37,18.38,71166.0,16.5001,16.5091,16.5001,16.5091,71166.0
2017-07-10 13:55:00,18.37,18.39,18.37,18.38,130497.0,16.5001,16.5181,16.5001,16.5091,130497.0
2017-07-10 14:00:00,18.38,18.4,18.38,18.39,78633.0,16.5091,16.5271,16.5091,16.5181,78633.0
2017-07-10 14:05:00,18.39,18.39,18.38,18.39,52890.0,16.5181,16.5181,16.5091,16.5181,52890.0
2017-07-10 14:10:00,18.39,18.4,18.38,18.4,52386.0,16.5181,16.5271,16.5091,16.5271,52386.0
2017-07-10 14:15:00,18.39,18.4,18.39,18.39,99360.0,16.5181,16.5271,16.5181,16.5181,99360.0
2017-07-10 14:20:00,18.39,18.41,18.39,18.4,57882.0,16.5181,16.5361,16.5181,16.5271,57882.0
2017-07-10 14:25:00,18.4,18.4,18.38,18.38,72843.0,16.5271,16.5271,16.5091,16.5091,72843.0
2017-07-10 14:30:00,18.38,18.4,18.38,18.4,69402.0,16.5091,16.5271,16.5091,16.5271,69402.0
2017-07-10 14:35:00,18.4,18.4,18.39,18.4,58218.0,16.5271,16.5271,16.5181,16.5271,58218.0
2017-07-10 14:40:00,18.4,18.4,18.37,18.38,72273.0,16.5271,16.5271,16.5001,16.5091,72273.0
2017-07-10 14:45:00,18.38,18.38,18.35,18.35,52143.0,16.5091,16.5091,16.4822,16.4822,52143.0
2017-07-10 14:50:00,18.35,18.36,18.34,18.34,48153.0,16.4822,16.4912,16.4732,16.4732,48153.0
2017-07-10 14:55:00,18.34,18.35,18.34,18.34,58884.0,16.4732,16.4822,16.4732,16.4732,58884.0
2017-07-10 15:00:00,18.34,18.34,18.33,18.33,46422.0,16.4732,16.4732,16.4642,16.4642,46422.0
2017-07-10 15:05:00,18.33,18.34,18.32,18.34,95304.0,16.4642,16.4732,16.4552,16.4732,95304.0
2017-07-10 15:10:00,18.34,18.34,18.33,18.34,66129.0,16.4732,16.4732,16.4642,16.4732,66129.0
2017-07-10 15:15:00,18.34,18.34,18.31,18.32,109971.0,16.4732,16.4732,16.4463,16.4552,109971.0
2017-07-10 15:20:00,18.32,18.32,18.3,18.3,70596.0,16.4552,16.4552,16.4373,16.4373,70596.0
2017-07-10 15:25:00,18.3,18.32,18.3,18.32,187770.0,16.4373,16.4552,16.4373,16.4552,187770.0
2017-07-10 15:30:00,18.32,18.33,18.31,18.33,70287.0,16.4552,16.4642,16.4463,16.4642,70287.0
2017-07-10 15:35:00,18.33,18.34,18.32,18.34,102921.0,16.4642,16.4732,16.4552,16.4732,102921.0
2017-07-10 15:40:00,18.34,18.35,18.32,18.33,114687.0,16.4732,16.4822,16.4552,16.4642,114687.0
2017-07-10 15:45:00,18.33,18.34,18.32,18.32,140784.0,16.4642,16.4732,16.4552,16.4552,140784.0
2017-07-10 15:50:00,18.32,18.33,18.3,18.31,247947.0,16.4552,16.4642,16.4373,16.4463,247947.0
2017-07-10 15:55:00,18.3,18.31,18.29,18.3,562260.0,16.4373,16.4463,16.4283,16.4373,562260.0
2017-07-11 09:30:00,18.28,18.29,18.22,18.22,199854.0,16.4193,16.4283,16.3654,16.3654,199854.0
2017-07-11 09:35:00,18.22,18.24,18.18,18.19,137964.0,16.3654,16.3834,16.3295,16.3385,137964.0
2017-07-11 09:40:00,18.2,18.2,18.15,18.19,169380.0,16.3475,16.3475,16.3025,16.3385,169380.0
2017-07-11 09:45:00,18.19,18.24,18.19,18.2,100896.0,16.3385,16.3834,16.3385,16.3475,100896.0
2017-07-11 09:50:00,18.19,18.22,18.18,18.21,89904.0,16.3385,16.3654,16.3295,16.3564,89904.0
2017-07-11 09:55:00,18.21,18.21,18.17,18.2,137547.0,16.3564,16.3564,16.3205,16.3475,137547.0
2017-07-11 10:00:00,18.2,18.23,18.18,18.23,188364.0,16.3475,16.3744,16.3295,16.3744,188364.0
2017-07-11 10:05:00,18.23,18.24,18.2,18.21,63237.0,16.3744,16.3834,16.3475,16.3564,63237.0
2017-07-11 10:10:00,18.21,18.23,18.2,18.22,650958.0,16.3564,16.3744,16.3475,16.3654,650958.0
2017-07-11 10:15:00,18.22,18.24,18.21,18.23,68358.0,16.3654,16.3834,16.3564,16.3744,68358.0
2017-07-11 10:20:00,18.23,18.26,18.23,18.23,98994.0,16.3744,16.4013,16.3744,16.3744,98994.0
2017-07-11 10:25:00,18.24,18.24,18.22,18.23,128532.0,16.3834,16.3834,16.3654,16.3744,128532.0
2017-07-11 10:30:00,18.23,18.24,18.21,18.22,106746.0,16.3744,16.3834,16.3564,16.3654,106746.0
2017-07-11 10:35:00,18.22,18.23,18.2,18.21,64899.0,16.3654,16.3744,16.3475,16.3564,64899.0
2017-07-11 10:40:00,18.21,18.21,18.19,18.19,64899.0,16.3564,16.3564,16.3385,16.3385,64899.0
2017-07-11 10:45:00,18.19,18.2,18.17,18.18,88965.0,16.3385,16.3475,16.3205,16.3295,88965.0
2017-07-11 10:50:00,18.18,18.18,18.17,18.17,79635.0,16.3295,16.3295,16.3205,16.3205,79635.0
2017-07-11 10:55:00,18.17,18.18,18.16,18.18,79176.0,16.3205,16.3295,16.3115,16.3295,79176.0
2017-07-11 11:00:00,18.18,18.18,18.16,18.17,91662.0,16.3295,16.3295,16.3115,16.3205,91662.0
2017-07-11 11:05:00,18.17,18.18,18.16,18.16,143145.0,16.3205,16.3295,16.3115,16.3115,143145.0
2017-07-11 11:10:00,18.16,18.17,18.09,18.09,164736.0,16.3115,16.3205,16.2486,16.2486,164736.0
2017-07-11 11:15:00,18.09,18.1,18.09,18.09,179373.0,16.2486,16.2576,16.2486,16.2486,179373.0
2017-07-11 11:20:00,18.09,18.1,17.99,18.0,197685.0,16.2486,16.2576,16.1588,16.1678,197685.0
2017-07-11 11:25:00,18.0,18.05,17.97,18.04,306222.0,16.1678,16.2127,16.1409,16.2037,306222.0
2017-07-11 11:30:00,18.04,18.06,18.03,18.05,145737.0,16.2037,16.2217,16.1948,16.2127,145737.0
2017-07-11 11:35:00,18.04,18.07,18.03,18.05,116289.0,16.2037,16.2307,16.1948,16.2127,116289.0
2017-07-11 11:40:00,18.05,18.09,18.05,18.08,98538.0,16.2127,16.2486,16.2127,16.2397,98538.0
2017-07-11 11:45:00,18.08,18.08,18.05,18.06,68397.0,16.2397,16.2397,16.2127,16.2217,68397.0
2017-07-11 11:50:00,18.07,18.08,18.06,18.07,82074.0,16.2307,16.2397,16.2217,16.2307,82074.0
2017-07-11 11:55:00,18.07,18.07,18.05,18.05,59562.0,16.2307,16.2307,16.2127,16.2127,59562.0
2017-07-11 12:00:00,18.05,18.08,18.05,18.08,87486.0,16.2127,16.2397,16.2127,16.2397,87486.0
2017-07-11 12:05:00,18.08,18.09,18.06,18.06,58515.0,16.2397,16.2486,16.2217,16.2217,58515.0
2017-07-11 12:10:00,18.06,18.08,18.05,18.08,78669.0,16.2217,16.2397,16.2127,16.2397,78669.0
2017-07-11 12:15:00,18.07,18.07,18.05,18.05,50799.0,16.2307,16.2307,16.2127,16.2127,50799.0
2017-07-11 12:20:00,18.06,18.06,18.04,18.05,57612.0,16.2217,16.2217,16.2037,16.2127,57612.0
2017-07-11 12:25:00,18.05,18.06,18.04,18.06,41049.0,16.2127,16.2217,16.2037,16.2217,41049.0
2017-07-11 12:30:00,18.06,18.06,18.05,18.05,55548.0,16.2217,16.2217,16.2127,16.2127,55548.0
2017-07-11 12:35:00,18.05,18.07,18.05,18.07,46809.0,16.2127,16.2307,16.2127,16.2307,46809.0
2017-07-11 12:40:00,18.06,18.09,18.06,18.09,81792.0,16.2217,16.2486,16.2217,16.2486,81792.0
2017-07-11 12:45:00,18.09,18.1,18.08,18.1,65322.0,16.2486,16.2576,16.2397,16.2576,65322.0
2017-07-11 12:50:00,18.1,18.1,18.09,18.1,165828.0,16.2576,16.2576,16.2486,16.2576,165828.0
2017-07-11 12:55:00,18.1,18.1,18.09,18.09,68250.0,16.2576,16.2576,16.2486,16.2486,68250.0
2017-07-11 13:00:00,18.09,18.11,18.09,18.1,40167.0,16.2486,16.2666,16.2486,16.2576,40167.0
2017-07-11 13:05:00,18.1,18.11,18.1,18.1,56628.0,16.2576,16.2666,16.2576,16.2576,56628.0
2017-07-11 13:10:00,18.1,18.1,18.08,18.09,63942.0,16.2576,16.2576,16.2397,16.2486,63942.0
2017-07-11 13:15:00,18.08,18.09,18.08,18.09,62058.0,16.2397,16.2486,16.2397,16.2486,62058.0
2017-07-11 13:20:00,18.09,18.09,18.08,18.08,50031.0,16.2486,16.2486,16.2397,16.2397,50031.0
2017-07-11 13:25:00,18.08,18.08,18.07,18.08,58713.0,16.2397,16.2397,16.2307,16.2397,58713.0
2017-07-11 13:30:00,18.08,18.08,18.07,18.07,69486.0,16.2397,16.2397,16.2307,16.2307,69486.0
2017-07-11 13:35:00,18.07,18.09,18.07,18.09,70593.0,16.2307,16.2486,16.2307,16.2486,70593.0
2017-07-11 13:40:00,18.08,18.13,18.08,18.13,136305.0,16.2397,16.2846,16.2397,16.2846,136305.0
2017-07-11 13:45:00,18.13,18.13,18.11,18.11,58527.0,16.2846,16.2846,16.2666,16.2666,58527.0
2017-07-11 13:50:00,18.11,18.12,18.1,18.11,613218.0,16.2666,16.2756,16.2576,16.2666,613218.0
2017-07-11 13:55:00,18.11,18.12,18.1,18.11,93855.0,16.2666,16.2756,16.2576,16.2666,93855.0
2017-07-11 14:00:00,18.11,18.12,18.1,18.1,134466.0,16.2666,16.2756,16.2576,16.2576,134466.0
2017-07-11 14:05:00,18.1,18.11,18.09,18.1,71991.0,16.2576,16.2666,16.2486,16.2576,71991.0
2017-07-11 14:10:00,18.1,18.11,18.09,18.11,111783.0,16.2576,16.2666,16.2486,16.2666,111783.0
2017-07-11 14:15:00,18.1,18.1,18.09,18.09,74817.0,16.2576,16.2576,16.2486,16.2486,74817.0
2017-07-11 14:20:00,18.09,18.1,18.08,18.09,44052.0,16.2486,16.2576,16.2397,16.2486,44052.0
2017-07-11 14:25:00,18.1,18.1,18.09,18.1,76773.0,16.2576,16.2576,16.2486,16.2576,76773.0
2017-07-11 14:30:00,18.09,18.1,18.09,18.09,69666.0,16.2486,16.2576,16.2486,16.2486,69666.0
2017-07-11 14:35:00,18.09,18.1,18.09,18.09,71343.0,16.2486,16.2576,16.2486,16.2486,71343.0
2017-07-11 14:40:00,18.09,18.1,18.09,18.09,37107.0,16.2486,16.2576,16.2486,16.2486,37107.0
2017-07-11 14:45:00,18.1,18.1,18.08,18.08,105006.0,16.2576,16.2576,16.2397,16.2397,105006.0
2017-07-11 14:50:00,18.08,18.08,18.06,18.06,73596.0,16.2397,16.2397,16.2217,16.2217,73596.0
2017-07-11 14:55:00,18.07,18.07,18.05,18.06,116058.0,16.2307,16.2307,16.2127,16.2217,116058.0
2017-07-11 15:00:00,18.07,18.07,18.04,18.04,77628.0,16.2307,16.2307,16.2037,16.2037,77628.0
2017-07-11 15:05:00,18.04,18.07,18.04,18.06,117204.0,16.2037,16.2307,16.2037,16.2217,117204.0
2017-07-11 15:10:00,18.06,18.09,18.06,18.09,95979.0,16.2217,16.2486,16.2217,16.2486,95979.0
2017-07-11 15:15:00,18.09,18.09,18.08,18.09,120048.0,16.2486,16.2486,16.2397,16.2486,120048.0
2017-07-11 15:20:00,18.09,18.1,18.08,18.09,151722.0,16.2486,16.2576,16.2397,16.2486,151722.0
2017-07-11 15:25:00,18.09,18.09,18.07,18.07,142644.0,16.2486,16.2486,16.2307,16.2307,142644.0
2017-07-11 15:30:00,18.07,18.1,18.06,18.08,248418.0,16.2307,16.2576,16.2217,16.2397,248418.0
2017-07-11 15:35:00,18.08,18.08,18.07,18.07,213885.0,16.2397,16.2397,16.2307,16.2307,213885.0
2017-07-11 15:40:00,18.07,18.08,18.07,18.08,198660.0,16.2307,16.2397,16.2307,16.2397,198660.0
2017-07-11 15:45:00,18.08,18.08,18.05,18.05,302100.0,16.2397,16.2397,16.2127,16.2127,302100.0
2017-07-11 15:50:00,18.05,18.06,18.04,18.05,369468.0,16.2127,16.2217,16.2037,16.2127,369468.0
2017-07-11 15:55:00,18.05,18.06,18.04,18.05,807069.0,16.2127,16.2217,16.2037,16.2127,807069.0
2017-07-12 09:30:00,18.24,18.3,18.19,18.28,344031.0,16.3834,16.4373,16.3385,16.4193,344031.0
2017-07-12 09:35:00,18.29,18.33,18.27,18.3,170388.0,16.4283,16.4642,16.4103,16.4373,170388.0
2017-07-12 09:40:00,18.31,18.32,18.28,18.3,166191.0,16.4463,16.4552,16.4193,16.4373,166191.0
2017-07-12 09:45:00,18.3,18.36,18.3,18.34,116085.0,16.4373,16.4912,16.4373,16.4732,116085.0
2017-07-12 09:50:00,18.35,18.37,18.34,18.35,137409.0,16.4822,16.5001,16.4732,16.4822,137409.0
2017-07-12 09:55:00,18.36,18.39,18.35,18.38,126177.0,16.4912,16.5181,16.4822,16.5091,126177.0
2017-07-12 10:00:00,18.38,18.41,18.38,18.4,220362.0,16.5091,16.5361,16.5091,16.5271,220362.0
2017-07-12 10:05:00,18.4,18.41,18.37,18.37,227688.0,16.5271,16.5361,16.5001,16.5001,227688.0
2017-07-12 10:10:00,18.37,18.39,18.36,18.36,107715.0,16.5001,16.5181,16.4912,16.4912,107715.0
2017-07-12 10:15:00,18.37,18.37,18.34,18.36,125148.0,16.5001,16.5001,16.4732,16.4912,125148.0
2017-07-12 10:20:00,18.36,18.37,18.35,18.35,168813.0,16.4912,16.5001,16.4822,16.4822,168813.0
2017-07-12 10:25:00,18.35,18.4,18.35,18.4,141525.0,16.4822,16.5271,16.4822,16.5271,141525.0
2017-07-12 10:30:00,18.4,18.41,18.37,18.37,157446.0,16.5271,16.5361,16.5001,16.5001,157446.0
2017-07-12 10:35:00,18.38,18.4,18.37,18.38,108594.0,16.5091,16.5271,16.5001,16.5091,108594.0
2017-07-12 10:40:00,18.38,18.38,18.35,18.36,95865.0,16.5091,16.5091,16.4822,16.4912,95865.0
2017-07-12 10:45:00,18.36,18.36,18.33,18.34,224181.0,16.4912,16.4912,16.4642,16.4732,224181.0
2017-07-12 10:50:00,18.34,18.38,18.33,18.38,120690.0,16.4732,16.5091,16.4642,16.5091,120690.0
2017-07-12 10:55:00,18.38,18.4,18.38,18.38,108933.0,16.5091,16.5271,16.5091,16.5091,108933.0
2017-07-12 11:00:00,18.38,18.4,18.38,18.4,134133.0,16.5091,16.5271,16.5091,16.5271,134133.0
2017-07-12 11:05:00,18.4,18.41,18.4,18.4,77910.0,16.5271,16.5361,16.5271,16.5271,77910.0
2017-07-12 11:10:00,18.4,18.42,18.38,18.39,205374.0,16.5271,16.5451,16.5091,16.5181,205374.0
2017-07-12 11:15:00,18.39,18.42,18.39,18.41,108795.0,16.5181,16.5451,16.5181,16.5361,108795.0
2017-07-12 11:20:00,18.41,18.41,18.37,18.38,179085.0,16.5361,16.5361,16.5001,16.5091,179085.0
2017-07-12 11:25:00,18.39,18.42,18.38,18.4,71490.0,16.5181,16.5451,16.5091,16.5271,71490.0
2017-07-12 11:30:00,18.4,18.42,18.39,18.39,78120.0,16.5271,16.5451,16.5181,16.5181,78120.0
2017-07-12 11:35:00,18.39,18.42,18.39,18.41,99537.0,16.5181,16.5451,16.5181,16.5361,99537.0
2017-07-12 11:40:00,18.41,18.43,18.4,18.42,59508.0,16.5361,16.554,16.5271,16.5451,59508.0
2017-07-12 11:45:00,18.43,18.44,18.42,18.43,132996.0,16.554,16.563,16.5451,16.554,132996.0
2017-07-12 11:50:00,18.43,18.43,18.42,18.42,71697.0,16.554,16.554,16.5451,16.5451,71697.0
2017-07-12 11:55:00,18.42,18.43,18.42,18.42,76701.0,16.5451,16.554,16.5451,16.5451,76701.0
2017-07-12 12:00:00,18.42,18.43,18.42,18.43,51132.0,16.5451,16.554,16.5451,16.554,51132.0
2017-07-12 12:05:00,18.43,18.44,18.42,18.42,74268.0,16.554,16.563,16.5451,16.5451,74268.0
2017-07-12 12:10:00,18.42,18.43,18.37,18.37,124143.0,16.5451,16.554,16.5001,16.5001,124143.0
2017-07-12 12:15:00,18.37,18.4,18.37,18.4,56220.0,16.5001,16.5271,16.5001,16.5271,56220.0
2017-07-12 12:20:00,18.4,18.42,18.39,18.41,46518.0,16.5271,16.5451,16.5181,16.5361,46518.0
2017-07-12 12:25:00,18.41,18.42,18.4,18.42,65538.0,16.5361,16.5451,16.5271,16.5451,65538.0
2017-07-12 12:30:00,18.42,18.43,18.41,18.43,260241.0,16.5451,16.554,16.5361,16.554,260241.0
2017-07-12 12:35:00,18.43,18.43,18.42,18.43,121764.0,16.554,16.554,16.5451,16.554,121764.0
2017-07-12 12:40:00,18.43,18.43,18.42,18.43,92322.0,16.554,16.554,16.5451,16.554,92322.0
2017-07-12 12:45:00,18.43,18.43,18.4,18.42,115494.0,16.554,16.554,16.5271,16.5451,115494.0
2017-07-12 12:50:00,18.42,18.42,18.41,18.41,47994.0,16.5451,16.5451,16.5361,16.5361,47994.0
2017-07-12 12:55:00,18.41,18.43,18.41,18.43,47100.0,16.5361,16.554,16.5361,16.554,47100.0
2017-07-12 13:00:00,18.43,18.44,18.42,18.43,38499.0,16.554,16.563,16.5451,16.554,38499.0
2017-07-12 13:05:00,18.43,18.44,18.42,18.42,69174.0,16.554,16.563,16.5451,16.5451,69174.0
2017-07-12 13:10:00,18.42,18.43,18.41,18.42,65745.0,16.5451,16.554,16.5361,16.5451,65745.0
2017-07-12 13:15:00,18.42,18.42,18.4,18.41,63555.0,16.5451,16.5451,16.5271,16.5361,63555.0
2017-07-12 13:20:00,18.41,18.41,18.39,18.4,49497.0,16.5361,16.5361,16.5181,16.5271,49497.0
2017-07-12 13:25:00,18.4,18.4,18.39,18.39,82485.0,16.5271,16.5271,16.5181,16.5181,82485.0
2017-07-12 13:30:00,18.39,18.41,18.39,18.4,49335.0,16.5181,16.5361,16.5181,16.5271,49335.0
2017-07-12 13:35:00,18.4,18.41,18.39,18.4,67071.0,16.5271,16.5361,16.5181,16.5271,67071.0
2017-07-12 13:40:00,18.39,18.41,18.39,18.4,43512.0,16.5181,16.5361,16.5181,16.5271,43512.0
2017-07-12 13:45:00,18.4,18.41,18.4,18.41,49053.0,16.5271,16.5361,16.5271,16.5361,49053.0
2017-07-12 13:50:00,18.41,18.42,18.39,18.42,63726.0,16.5361,16.5451,16.5181,16.5451,63726.0
2017-07-12 13:55:00,18.41,18.42,18.41,18.42,62970.0,16.5361,16.5451,16.5361,16.5451,62970.0
2017-07-12 14:00:00,18.42,18.43,18.41,18.41,88359.0,16.5451,16.554,16.5361,16.5361,88359.0
2017-07-12 14:05:00,18.41,18.42,18.4,18.41,63798.0,16.5361,16.5451,16.5271,16.5361,63798.0
2017-07-12 14:10:00,18.41,18.41,18.4,18.41,49176.0,16.5361,16.5361,16.5271,16.5361,49176.0
2017-07-12 14:15:00,18.41,18.42,18.41,18.42,72477.0,16.5361,16.5451,16.5361,16.5451,72477.0
2017-07-12 14:20:00,18.42,18.42,18.41,18.42,56481.0,16.5451,16.5451,16.5361,16.5451,56481.0
2017-07-12 14:25:00,18.42,18.42,18.41,18.41,63657.0,16.5451,16.5451,16.5361,16.5361,63657.0
2017-07-12 14:30:00,18.41,18.41,18.4,18.4,105252.0,16.5361,16.5361,16.5271,16.5271,105252.0
2017-07-12 14:35:00,18.4,18.4,18.38,18.39,66330.0,16.5271,16.5271,16.5091,16.5181,66330.0
2017-07-12 14:40:00,18.39,18.4,18.38,18.39,59625.0,16.5181,16.5271,16.5091,16.5181,59625.0
2017-07-12 14:45:00,18.39,18.4,18.39,18.4,72324.0,16.5181,16.5271,16.5181,16.5271,72324.0
2017-07-12 14:50:00,18.4,18.41,18.4,18.41,66462.0,16.5271,16.5361,16.5271,16.5361,66462.0
2017-07-12 14:55:00,18.41,18.41,18.4,18.41,86115.0,16.5361,16.5361,16.5271,16.5361,86115.0
2017-07-12 15:00:00,18.41,18.42,18.41,18.42,86883.0,16.5361,16.5451,16.5361,16.5451,86883.0
2017-07-12 15:05:00,18.42,18.43,18.42,18.43,161475.0,16.5451,16.554,16.5451,16.554,161475.0
2017-07-12 15:10:00,18.43,18.44,18.41,18.44,103065.0,16.554,16.563,16.5361,16.563,103065.0
2017-07-12 15:15:00,18.44,18.46,18.44,18.46,177147.0,16.563,16.581,16.563,16.581,177147.0
2017-07-12 15:20:00,18.46,18.48,18.46,18.47,145455.0,16.581,16.5989,16.581,16.59,145455.0
2017-07-12 15:25:00,18.47,18.47,18.46,18.47,123390.0,16.59,16.59,16.581,16.59,123390.0
2017-07-12 15:30:00,18.47,18.47,18.45,18.45,154602.0,16.59,16.59,16.572,16.572,154602.0
2017-07-12 15:35:00,18.46,18.46,18.44,18.44,118788.0,16.581,16.581,16.563,16.563,118788.0
2017-07-12 15:40:00,18.44,18.44,18.41,18.42,236991.0,16.563,16.563,16.5361,16.5451,236991.0
2017-07-12 15:45:00,18.42,18.44,18.42,18.43,217467.0,16.5451,16.563,16.5451,16.554,217467.0
2017-07-12 15:50:00,18.43,18.43,18.4,18.41,370614.0,16.554,16.554,16.5271,16.5361,370614.0
2017-07-12 15:55:00,18.41,18.41,18.39,18.4,1348866.0,16.5361,16.5361,16.5181,16.5271,1348866.0
2017-07-13 09:30:00,18.37,18.43,18.37,18.41,214881.0,16.5001,16.554,16.5001,16.5361,214881.0
2017-07-13 09:35:00,18.41,18.44,18.39,18.42,79551.0,16.5361,16.563,16.5181,16.5451,79551.0
2017-07-13 09:40:00,18.42,18.42,18.37,18.38,106152.0,16.5451,16.5451,16.5001,16.5091,106152.0
2017-07-13 09:45:00,18.38,18.43,18.37,18.43,88899.0,16.5091,16.554,16.5001,16.554,88899.0
2017-07-13 09:50:00,18.43,18.49,18.43,18.47,70362.0,16.554,16.6079,16.554,16.59,70362.0
2017-07-13 09:55:00,18.47,18.47,18.44,18.44,71019.0,16.59,16.59,16.563,16.563,71019.0
2017-07-13 10:00:00,18.44,18.44,18.41,18.43,96027.0,16.563,16.563,16.5361,16.554,96027.0
2017-07-13 10:05:00,18.43,18.43,18.4,18.41,110646.0,16.554,16.554,16.5271,16.5361,110646.0
2017-07-13 10:10:00,18.41,18.42,18.37,18.37,66258.0,16.5361,16.5451,16.5001,16.5001,66258.0
2017-07-13 10:15:00,18.37,18.37,18.32,18.33,131649.0,16.5001,16.5001,16.4552,16.4642,131649.0
2017-07-13 10:20:00,18.32,18.33,18.29,18.3,94302.0,16.4552,16.4642,16.4283,16.4373,94302.0
2017-07-13 10:25:00,18.3,18.31,18.27,18.28,104274.0,16.4373,16.4463,16.4103,16.4193,104274.0
2017-07-13 10:30:00,18.28,18.32,18.28,18.31,82350.0,16.4193,16.4552,16.4193,16.4463,82350.0
2017-07-13 10:35:00,18.31,18.32,18.29,18.31,96108.0,16.4463,16.4552,16.4283,16.4463,96108.0
2017-07-13 10:40:00,18.31,18.35,18.31,18.33,48432.0,16.4463,16.4822,16.4463,16.4642,48432.0
2017-07-13 10:45:00,18.33,18.35,18.3,18.3,470382.0,16.4642,16.4822,16.4373,16.4373,470382.0
2017-07-13 10:50:00,18.3,18.32,18.28,18.28,192318.0,16.4373,16.4552,16.4193,16.4193,192318.0
2017-07-13 10:55:00,18.28,18.3,18.28,18.3,69162.0,16.4193,16.4373,16.4193,16.4373,69162.0
2017-07-13 11:00:00,18.3,18.32,18.29,18.32,137475.0,16.4373,16.4552,16.4283,16.4552,137475.0
2017-07-13 11:05:00,18.32,18.34,18.32,18.33,45525.0,16.4552,16.4732,16.4552,16.4642,45525.0
2017-07-13 11:10:00,18.33,18.36,18.33,18.35,41760.0,16.4642,16.4912,16.4642,16.4822,41760.0
2017-07-13 11:15:00,18.35,18.36,18.34,18.35,45507.0,16.4822,16.4912,16.4732,16.4822,45507.0
2017-07-13 11:20:00,18.35,18.35,18.33,18.34,45240.0,16.4822,16.4822,16.4642,16.4732,45240.0
2017-07-13 11:25:00,18.34,18.36,18.34,18.34,44598.0,16.4732,16.4912,16.4732,16.4732,44598.0
2017-07-13 11:30:00,18.35,18.36,18.33,18.35,42387.0,16.4822,16.4912,16.4642,16.4822,42387.0
2017-07-13 11:35:00,18.35,18.35,18.31,18.31,37347.0,16.4822,16.4822,16.4463,16.4463,37347.0
2017-07-13 11:40:00,18.31,18.32,18.3,18.31,36855.0,16.4463,16.4552,16.4373,16.4463,36855.0
2017-07-13 11:45:00,18.31,18.33,18.31,18.33,32763.0,16.4463,16.4642,16.4463,16.4642,32763.0
2017-07-13 11:50:00,18.33,18.34,18.33,18.33,50196.0,16.4642,16.4732,16.4642,16.4642,50196.0
2017-07-13 11:55:00,18.33,18.35,18.33,18.34,26232.0,16.4642,16.4822,16.4642,16.4732,26232.0
2017-07-13 12:00:00,18.34,18.34,18.33,18.34,8700.0,16.4732,16.4732,16.4642,16.4732,8700.0
2017-07-13 12:05:00,18.34,18.34,18.32,18.33,41406.0,16.4732,16.4732,16.4552,16.4642,41406.0
2017-07-13 12:10:00,18.33,18.35,18.33,18.35,23160.0,16.4642,16.4822,16.4642,16.4822,23160.0
2017-07-13 12:15:00,18.35,18.36,18.34,18.35,43476.0,16.4822,16.4912,16.4732,16.4822,43476.0
2017-07-13 12:20:00,18.35,18.36,18.34,18.35,46059.0,16.4822,16.4912,16.4732,16.4822,46059.0
2017-07-13 12:25:00,18.35,18.36,18.34,18.34,31560.0,16.4822,16.4912,16.4732,16.4732,31560.0
2017-07-13 12:30:00,18.34,18.35,18.33,18.34,36657.0,16.4732,16.4822,16.4642,16.4732,36657.0
2017-07-13 12:35:00,18.34,18.34,18.33,18.34,24249.0,16.4732,16.4732,16.4642,16.4732,24249.0
2017-07-13 12:40:00,18.34,18.34,18.33,18.33,71874.0,16.4732,16.4732,16.4642,16.4642,71874.0
2017-07-13 12:45:00,18.33,18.34,18.33,18.34,25293.0,16.4642,16.4732,16.4642,16.4732,25293.0
2017-07-13 12:50:00,18.34,18.34,18.33,18.34,33189.0,16.4732,16.4732,16.4642,16.4732,33189.0
2017-07-13 12:55:00,18.34,18.34,18.33,18.34,35967.0,16.4732,16.4732,16.4642,16.4732,35967.0
2017-07-13 13:00:00,18.33,18.34,18.32,18.32,32850.0,16.4642,16.4732,16.4552,16.4552,32850.0
2017-07-13 13:05:00,18.32,18.33,18.32,18.33,26181.0,16.4552,16.4642,16.4552,16.4642,26181.0
2017-07-13 13:10:00,18.33,18.33,18.32,18.33,71208.0,16.4642,16.4642,16.4552,16.4642,71208.0
2017-07-13 13:15:00,18.33,18.35,18.33,18.35,56256.0,16.4642,16.4822,16.4642,16.4822,56256.0
2017-07-13 13:20:00,18.35,18.35,18.34,18.35,41250.0,16.4822,16.4822,16.4732,16.4822,41250.0
2017-07-13 13:25:00,18.35,18.35,18.34,18.35,139332.0,16.4822,16.4822,16.4732,16.4822,139332.0
2017-07-13 13:30:00,18.35,18.36,18.35,18.36,75486.0,16.4822,16.4912,16.4822,16.4912,75486.0
2017-07-13 13:35:00,18.36,18.36,18.35,18.36,81114.0,16.4912,16.4912,16.4822,16.4912,81114.0
2017-07-13 13:40:00,18.36,18.36,18.35,18.35,37380.0,16.4912,16.4912,16.4822,16.4822,37380.0
2017-07-13 13:45:00,18.35,18.35,18.32,18.32,103461.0,16.4822,16.4822,16.4552,16.4552,103461.0
2017-07-13 13:50:00,18.32,18.33,18.31,18.31,48828.0,16.4552,16.4642,16.4463,16.4463,48828.0
2017-07-13 13:55:00,18.31,18.33,18.31,18.32,56079.0,16.4463,16.4642,16.4463,16.4552,56079.0
2017-07-13 14:00:00,18.31,18.33,18.31,18.32,44130.0,16.4463,16.4642,16.4463,16.4552,44130.0
2017-07-13 14:05:00,18.32,18.33,18.31,18.33,31596.0,16.4552,16.4642,16.4463,16.4642,31596.0
2017-07-13 14:10:00,18.33,18.33,18.31,18.32,53436.0,16.4642,16.4642,16.4463,16.4552,53436.0
2017-07-13 14:15:00,18.33,18.33,18.32,18.32,28239.0,16.4642,16.4642,16.4552,16.4552,28239.0
2017-07-13 14:20:00,18.32,18.33,18.32,18.33,53811.0,16.4552,16.4642,16.4552,16.4642,53811.0
2017-07-13 14:25:00,18.33,18.34,18.33,18.33,52506.0,16.4642,16.4732,16.4642,16.4642,52506.0
2017-07-13 14:30:00,18.33,18.36,18.32,18.36,59517.0,16.4642,16.4912,16.4552,16.4912,59517.0
2017-07-13 14:35:00,18.36,18.36,18.35,18.35,61026.0,16.4912,16.4912,16.4822,16.4822,61026.0
2017-07-13 14:40:00,18.35,18.36,18.34,18.35,62433.0,16.4822,16.4912,16.4732,16.4822,62433.0
2017-07-13 14:45:00,18.35,18.35,18.34,18.35,40311.0,16.4822,16.4822,16.4732,16.4822,40311.0
2017-07-13 14:50:00,18.34,18.35,18.32,18.32,406347.0,16.4732,16.4822,16.4552,16.4552,406347.0
2017-07-13 14:55:00,18.32,18.33,18.31,18.33,75024.0,16.4552,16.4642,16.4463,16.4642,75024.0
2017-07-13 15:00:00,18.33,18.33,18.32,18.32,57624.0,16.4642,16.4642,16.4552,16.4552,57624.0
2017-07-13 15:05:00,18.32,18.33,18.3,18.3,88668.0,16.4552,16.4642,16.4373,16.4373,88668.0
2017-07-13 15:10:00,18.3,18.31,18.3,18.3,56139.0,16.4373,16.4463,16.4373,16.4373,56139.0
2017-07-13 15:15:00,18.3,18.31,18.29,18.3,50982.0,16.4373,16.4463,16.4283,16.4373,50982.0
2017-07-13 15:20:00,18.3,18.3,18.29,18.29,104445.0,16.4373,16.4373,16.4283,16.4283,104445.0
2017-07-13 15:25:00,18.29,18.3,18.29,18.3,98538.0,16.4283,16.4373,16.4283,16.4373,98538.0
2017-07-13 15:30:00,18.29,18.3,18.28,18.29,79068.0,16.4283,16.4373,16.4193,16.4283,79068.0
2017-07-13 15:35:00,18.29,18.29,18.28,18.29,104622.0,16.4283,16.4283,16.4193,16.4283,104622.0
2017-07-13 15:40:00,18.28,18.3,18.28,18.29,181728.0,16.4193,16.4373,16.4193,16.4283,181728.0
2017-07-13 15:45:00,18.29,18.3,18.28,18.29,136977.0,16.4283,16.4373,16.4193,16.4283,136977.0
2017-07-13 15:50:00,18.28,18.3,18.28,18.29,179130.0,16.4193,16.4373,16.4193,16.4283,179130.0
2017-07-13 15:55:00,18.29,18.29,18.27,18.28,544668.0,16.4283,16.4283,16.4103,16.4193,544668.0
2017-07-14 09:30:00,18.32,18.36,18.31,18.31,268104.0,16.4552,16.4912,16.4463,16.4463,268104.0
2017-07-14 09:35:00,18.32,18.35,18.3,18.32,172107.0,16.4552,16.4822,16.4373,16.4552,172107.0
2017-07-14 09:40:00,18.32,18.33,18.32,18.32,168381.0,16.4552,16.4642,16.4552,16.4552,168381.0
2017-07-14 09:45:00,18.32,18.35,18.31,18.33,114354.0,16.4552,16.4822,16.4463,16.4642,114354.0
2017-07-14 09:50:00,18.34,18.35,18.32,18.32,82875.0,16.4732,16.4822,16.4552,16.4552,82875.0
2017-07-14 09:55:00,18.32,18.33,18.29,18.3,88074.0,16.4552,16.4642,16.4283,16.4373,88074.0
2017-07-14 10:00:00,18.3,18.33,18.28,18.31,133878.0,16.4373,16.4642,16.4193,16.4463,133878.0
2017-07-14 10:05:00,18.31,18.32,18.28,18.3,89784.0,16.4463,16.4552,16.4193,16.4373,89784.0
2017-07-14 10:10:00,18.31,18.31,18.3,18.31,48042.0,16.4463,16.4463,16.4373,16.4463,48042.0
2017-07-14 10:15:00,18.31,18.33,18.31,18.32,105252.0,16.4463,16.4642,16.4463,16.4552,105252.0
2017-07-14 10:20:00,18.33,18.33,18.32,18.32,414627.0,16.4642,16.4642,16.4552,16.4552,414627.0
2017-07-14 10:25:00,18.32,18.34,18.31,18.31,145086.0,16.4552,16.4732,16.4463,16.4463,145086.0
2017-07-14 10:30:00,18.31,18.31,18.29,18.3,70671.0,16.4463,16.4463,16.4283,16.4373,70671.0
2017-07-14 10:35:00,18.3,18.31,18.3,18.3,92703.0,16.4373,16.4463,16.4373,16.4373,92703.0
2017-07-14 10:40:00,18.3,18.31,18.29,18.3,85206.0,16.4373,16.4463,16.4283,16.4373,85206.0
2017-07-14 10:45:00,18.3,18.33,18.29,18.33,264675.0,16.4373,16.4642,16.4283,16.4642,264675.0
2017-07-14 10:50:00,18.33,18.35,18.33,18.34,148851.0,16.4642,16.4822,16.4642,16.4732,148851.0
2017-07-14 10:55:00,18.34,18.37,18.34,18.36,74040.0,16.4732,16.5001,16.4732,16.4912,74040.0
2017-07-14 11:00:00,18.36,18.38,18.35,18.36,93738.0,16.4912,16.5091,16.4822,16.4912,93738.0
2017-07-14 11:05:00,18.36,18.38,18.36,18.36,111036.0,16.4912,16.5091,16.4912,16.4912,111036.0
2017-07-14 11:10:00,18.36,18.38,18.36,18.37,66636.0,16.4912,16.5091,16.4912,16.5001,66636.0
2017-07-14 11:15:00,18.37,18.38,18.36,18.36,59796.0,16.5001,16.5091,16.4912,16.4912,59796.0
2017-07-14 11:20:00,18.36,18.38,18.36,18.37,71931.0,16.4912,16.5091,16.4912,16.5001,71931.0
2017-07-14 11:25:00,18.37,18.38,18.36,18.36,88257.0,16.5001,16.5091,16.4912,16.4912,88257.0
2017-07-14 11:30:00,18.37,18.39,18.36,18.36,65058.0,16.5001,16.5181,16.4912,16.4912,65058.0
2017-07-14 11:35:00,18.37,18.39,18.37,18.38,82107.0,16.5001,16.5181,16.5001,16.5091,82107.0
2017-07-14 11:40:00,18.38,18.39,18.38,18.39,59937.0,16.5091,16.5181,16.5091,16.5181,59937.0
2017-07-14 11:45:00,18.39,18.39,18.38,18.38,91482.0,16.5181,16.5181,16.5091,16.5091,91482.0
2017-07-14 11:50:00,18.38,18.39,18.38,18.38,70941.0,16.5091,16.5181,16.5091,16.5091,70941.0
2017-07-14 11:55:00,18.38,18.39,18.37,18.38,46401.0,16.5091,16.5181,16.5001,16.5091,46401.0
2017-07-14 12:00:00,18.39,18.4,18.38,18.4,62817.0,16.5181,16.5271,16.5091,16.5271,62817.0
2017-07-14 12:05:00,18.4,18.4,18.38,18.39,60138.0,16.5271,16.5271,16.5091,16.5181,60138.0
2017-07-14 12:10:00,18.39,18.39,18.35,18.35,120261.0,16.5181,16.5181,16.4822,16.4822,120261.0
2017-07-14 12:15:00,18.35,18.36,18.34,18.34,111699.0,16.4822,16.4912,16.4732,16.4732,111699.0
2017-07-14 12:20:00,18.34,18.34,18.31,18.32,82845.0,16.4732,16.4732,16.4463,16.4552,82845.0
2017-07-14 12:25:00,18.33,18.33,18.32,18.33,68493.0,16.4642,16.4642,16.4552,16.4642,68493.0
2017-07-14 12:30:00,18.33,18.34,18.33,18.33,22455.0,16.4642,16.4732,16.4642,16.4642,22455.0
2017-07-14 12:35:00,18.33,18.34,18.33,18.34,83265.0,16.4642,16.4732,16.4642,16.4732,83265.0
2017-07-14 12:40:00,18.34,18.35,18.33,18.33,60147.0,16.4732,16.4822,16.4642,16.4642,60147.0
2017-07-14 12:45:00,18.33,18.34,18.33,18.33,37338.0,16.4642,16.4732,16.4642,16.4642,37338.0
2017-07-14 12:50:00,18.34,18.34,18.32,18.33,135591.0,16.4732,16.4732,16.4552,16.4642,135591.0
2017-07-14 12:55:00,18.32,18.33,18.32,18.33,77364.0,16.4552,16.4642,16.4552,16.4642,77364.0
2017-07-14 13:00:00,18.33,18.33,18.32,18.32,84690.0,16.4642,16.4642,16.4552,16.4552,84690.0
2017-07-14 13:05:00,18.32,18.34,18.32,18.34,94155.0,16.4552,16.4732,16.4552,16.4732,94155.0
2017-07-14 13:10:00,18.34,18.34,18.32,18.33,50292.0,16.4732,16.4732,16.4552,16.4642,50292.0
2017-07-14 13:15:00,18.32,18.33,18.32,18.32,50046.0,16.4552,16.4642,16.4552,16.4552,50046.0
2017-07-14 13:20:00,18.32,18.34,18.32,18.34,42954.0,16.4552,16.4732,16.4552,16.4732,42954.0
2017-07-14 13:25:00,18.33,18.34,18.33,18.34,45468.0,16.4642,16.4732,16.4642,16.4732,45468.0
2017-07-14 13:30:00,18.34,18.34,18.33,18.34,44610.0,16.4732,16.4732,16.4642,16.4732,44610.0
2017-07-14 13:35:00,18.34,18.35,18.34,18.35,41535.0,16.4732,16.4822,16.4732,16.4822,41535.0
2017-07-14 13:40:00,18.35,18.36,18.34,18.34,48024.0,16.4822,16.4912,16.4732,16.4732,48024.0
2017-07-14 13:45:00,18.34,18.35,18.34,18.35,49713.0,16.4732,16.4822,16.4732,16.4822,49713.0
2017-07-14 13:50:00,18.35,18.35,18.34,18.34,111141.0,16.4822,16.4822,16.4732,16.4732,111141.0
2017-07-14 13:55:00,18.34,18.35,18.33,18.33,124407.0,16.4732,16.4822,16.4642,16.4642,124407.0
2017-07-14 14:00:00,18.33,18.35,18.33,18.34,67482.0,16.4642,16.4822,16.4642,16.4732,67482.0
2017-07-14 14:05:00,18.34,18.34,18.33,18.33,54294.0,16.4732,16.4732,16.4642,16.4642,54294.0
2017-07-14 14:10:00,18.33,18.34,18.33,18.34,85173.0,16.4642,16.4732,16.4642,16.4732,85173.0
2017-07-14 14:15:00,18.34,18.35,18.34,18.35,79491.0,16.4732,16.4822,16.4732,16.4822,79491.0
2017-07-14 14:20:00,18.35,18.35,18.33,18.33,191730.0,16.4822,16.4822,16.4642,16.4642,191730.0
2017-07-14 14:25:00,18.33,18.34,18.33,18.33,88434.0,16.4642,16.4732,16.4642,16.4642,88434.0
2017-07-14 14:30:00,18.33,18.36,18.33,18.36,428835.0,16.4642,16.4912,16.4642,16.4912,428835.0
2017-07-14 14:35:00,18.36,18.36,18.35,18.36,94854.0,16.4912,16.4912,16.4822,16.4912,94854.0
2017-07-14 14:40:00,18.36,18.36,18.34,18.35,98937.0,16.4912,16.4912,16.4732,16.4822,98937.0
2017-07-14 14:45:00,18.35,18.35,18.34,18.34,74721.0,16.4822,16.4822,16.4732,16.4732,74721.0
2017-07-14 14:50:00,18.34,18.34,18.34,18.34,65466.0,16.4732,16.4732,16.4732,16.4732,65466.0
2017-07-14 14:55:00,18.34,18.34,18.33,18.33,239391.0,16.4732,16.4732,16.4642,16.4642,239391.0
2017-07-14 15:00:00,18.33,18.35,18.33,18.35,126570.0,16.4642,16.4822,16.4642,16.4822,126570.0
2017-07-14 15:05:00,18.35,18.35,18.33,18.34,448101.0,16.4822,16.4822,16.4642,16.4732,448101.0
2017-07-14 15:10:00,18.34,18.36,18.34,18.36,85842.0,16.4732,16.4912,16.4732,16.4912,85842.0
2017-07-14 15:15:00,18.36,18.37,18.34,18.36,231294.0,16.4912,16.5001,16.4732,16.4912,231294.0
2017-07-14 15:20:00,18.36,18.36,18.35,18.35,234405.0,16.4912,16.4912,16.4822,16.4822,234405.0
2017-07-14 15:25:00,18.35,18.36,18.35,18.35,207063.0,16.4822,16.4912,16.4822,16.4822,207063.0
2017-07-14 15:30:00,18.35,18.37,18.35,18.37,133704.0,16.4822,16.5001,16.4822,16.5001,133704.0
2017-07-14 15:35:00,18.37,18.39,18.37,18.38,187563.0,16.5001,16.5181,16.5001,16.5091,187563.0
2017-07-14 15:40:00,18.38,18.39,18.37,18.37,140751.0,16.5091,16.5181,16.5001,16.5001,140751.0
2017-07-14 15:45:00,18.37,18.38,18.37,18.37,153993.0,16.5001,16.5091,16.5001,16.5001,153993.0
2017-07-14 15:50:00,18.37,18.39,18.37,18.37,426357.0,16.5001,16.5181,16.5001,16.5001,426357.0
2017-07-14 15:55:00,18.37,18.38,18.34,18.36,694146.0,16.5001,16.5091,16.4732,16.4912,694146.0
2017-07-17 09:30:00,18.33,18.33,18.27,18.28,211941.0,16.4642,16.4642,16.4103,16.4193,211941.0
2017-07-17 09:35:00,18.28,18.29,18.26,18.26,186084.0,16.4193,16.4283,16.4013,16.4013,186084.0
2017-07-17 09:40:00,18.26,18.27,18.23,18.26,116895.0,16.4013,16.4103,16.3744,16.4013,116895.0
2017-07-17 09:45:00,18.27,18.27,18.16,18.16,262785.0,16.4103,16.4103,16.3115,16.3115,262785.0
2017-07-17 09:50:00,18.15,18.2,18.12,18.2,170691.0,16.3025,16.3475,16.2756,16.3475,170691.0
2017-07-17 09:55:00,18.2,18.23,18.19,18.19,126177.0,16.3475,16.3744,16.3385,16.3385,126177.0
2017-07-17 10:00:00,18.19,18.19,18.16,18.18,117066.0,16.3385,16.3385,16.3115,16.3295,117066.0
2017-07-17 10:05:00,18.18,18.19,18.15,18.17,153534.0,16.3295,16.3385,16.3025,16.3205,153534.0
2017-07-17 10:10:00,18.17,18.18,18.15,18.15,127815.0,16.3205,16.3295,16.3025,16.3025,127815.0
2017-07-17 10:15:00,18.15,18.17,18.15,18.17,81810.0,16.3025,16.3205,16.3025,16.3205,81810.0
2017-07-17 10:20:00,18.16,18.19,18.15,18.19,95931.0,16.3115,16.3385,16.3025,16.3385,95931.0
2017-07-17 10:25:00,18.19,18.2,18.17,18.2,81033.0,16.3385,16.3475,16.3205,16.3475,81033.0
2017-07-17 10:30:00,18.2,18.22,18.19,18.21,126600.0,16.3475,16.3654,16.3385,16.3564,126600.0
2017-07-17 10:35:00,18.21,18.26,18.21,18.25,192543.0,16.3564,16.4013,16.3564,16.3924,192543.0
2017-07-17 10:40:00,18.25,18.26,18.24,18.25,72384.0,16.3924,16.4013,16.3834,16.3924,72384.0
2017-07-17 10:45:00,18.25,18.26,18.23,18.26,97701.0,16.3924,16.4013,16.3744,16.4013,97701.0
2017-07-17 10:50:00,18.26,18.26,18.22,18.23,199149.0,16.4013,16.4013,16.3654,16.3744,199149.0
2017-07-17 10:55:00,18.23,18.23,18.21,18.23,129591.0,16.3744,16.3744,16.3564,16.3744,129591.0
2017-07-17 11:00:00,18.23,18.25,18.22,18.25,201867.0,16.3744,16.3924,16.3654,16.3924,201867.0
2017-07-17 11:05:00,18.25,18.26,18.22,18.22,120381.0,16.3924,16.4013,16.3654,16.3654,120381.0
2017-07-17 11:10:00,18.22,18.24,18.21,18.23,78318.0,16.3654,16.3834,16.3564,16.3744,78318.0
2017-07-17 11:15:00,18.23,18.24,18.22,18.23,58311.0,16.3744,16.3834,16.3654,16.3744,58311.0
2017-07-17 11:20:00,18.23,18.23,18.21,18.22,36945.0,16.3744,16.3744,16.3564,16.3654,36945.0
2017-07-17 11:25:00,18.22,18.22,18.2,18.22,90213.0,16.3654,16.3654,16.3475,16.3654,90213.0
2017-07-17 11:30:00,18.22,18.22,18.21,18.21,40980.0,16.3654,16.3654,16.3564,16.3564,40980.0
2017-07-17 11:35:00,18.21,18.21,18.19,18.19,73431.0,16.3564,16.3564,16.3385,16.3385,73431.0
2017-07-17 11:40:00,18.19,18.2,18.19,18.2,48705.0,16.3385,16.3475,16.3385,16.3475,48705.0
2017-07-17 11:45:00,18.2,18.21,18.19,18.2,59118.0,16.3475,16.3564,16.3385,16.3475,59118.0
2017-07-17 11:50:00,18.2,18.21,18.19,18.2,37308.0,16.3475,16.3564,16.3385,16.3475,37308.0
2017-07-17 11:55:00,18.2,18.21,18.19,18.19,68154.0,16.3475,16.3564,16.3385,16.3385,68154.0
2017-07-17 12:00:00,18.19,18.19,18.17,18.18,63372.0,16.3385,16.3385,16.3205,16.3295,63372.0
2017-07-17 12:05:00,18.18,18.19,18.18,18.19,108075.0,16.3295,16.3385,16.3295,16.3385,108075.0
2017-07-17 12:10:00,18.18,18.19,18.18,18.18,65886.0,16.3295,16.3385,16.3295,16.3295,65886.0
2017-07-17 12:15:00,18.19,18.19,18.18,18.18,41778.0,16.3385,16.3385,16.3295,16.3295,41778.0
2017-07-17 12:20:00,18.18,18.21,18.18,18.21,86076.0,16.3295,16.3564,16.3295,16.3564,86076.0
2017-07-17 12:25:00,18.21,18.24,18.21,18.23,283752.0,16.3564,16.3834,16.3564,16.3744,283752.0
2017-07-17 12:30:00,18.22,18.24,18.22,18.24,91578.0,16.3654,16.3834,16.3654,16.3834,91578.0
2017-07-17 12:35:00,18.24,18.25,18.23,18.24,167931.0,16.3834,16.3924,16.3744,16.3834,167931.0
2017-07-17 12:40:00,18.25,18.26,18.24,18.25,96672.0,16.3924,16.4013,16.3834,16.3924,96672.0
2017-07-17 12:45:00,18.25,18.25,18.24,18.24,140010.0,16.3924,16.3924,16.3834,16.3834,140010.0
2017-07-17 12:50:00,18.24,18.27,18.24,18.27,91650.0,16.3834,16.4103,16.3834,16.4103,91650.0
2017-07-17 12:55:00,18.27,18.27,18.24,18.24,99057.0,16.4103,16.4103,16.3834,16.3834,99057.0
2017-07-17 13:00:00,18.24,18.24,18.22,18.22,97914.0,16.3834,16.3834,16.3654,16.3654,97914.0
2017-07-17 13:05:00,18.22,18.23,18.22,18.23,57462.0,16.3654,16.3744,16.3654,16.3744,57462.0
2017-07-17 13:10:00,18.23,18.26,18.23,18.25,61320.0,16.3744,16.4013,16.3744,16.3924,61320.0
2017-07-17 13:15:00,18.25,18.26,18.24,18.24,75453.0,16.3924,16.4013,16.3834,16.3834,75453.0
2017-07-17 13:20:00,18.24,18.25,18.24,18.25,69564.0,16.3834,16.3924,16.3834,16.3924,69564.0
2017-07-17 13:25:00,18.25,18.26,18.25,18.25,72690.0,16.3924,16.4013,16.3924,16.3924,72690.0
2017-07-17 13:30:00,18.25,18.25,18.23,18.24,72924.0,16.3924,16.3924,16.3744,16.3834,72924.0
2017-07-17 13:35:00,18.24,18.24,18.23,18.24,46455.0,16.3834,16.3834,16.3744,16.3834,46455.0
2017-07-17 13:40:00,18.24,18.24,18.22,18.24,163098.0,16.3834,16.3834,16.3654,16.3834,163098.0
2017-07-17 13:45:00,18.24,18.24,18.24,18.24,46440.0,16.3834,16.3834,16.3834,16.3834,46440.0
2017-07-17 13:50:00,18.24,18.24,18.23,18.24,79119.0,16.3834,16.3834,16.3744,16.3834,79119.0
2017-07-17 13:55:00,18.24,18.24,18.23,18.24,59907.0,16.3834,16.3834,16.3744,16.3834,59907.0
2017-07-17 14:00:00,18.24,18.24,18.22,18.22,71934.0,16.3834,16.3834,16.3654,16.3654,71934.0
2017-07-17 14:05:00,18.22,18.24,18.22,18.23,89241.0,16.3654,16.3834,16.3654,16.3744,89241.0
2017-07-17 14:10:00,18.23,18.23,18.21,18.22,107130.0,16.3744,16.3744,16.3564,16.3654,107130.0
2017-07-17 14:15:00,18.22,18.23,18.22,18.23,54372.0,16.3654,16.3744,16.3654,16.3744,54372.0
2017-07-17 14:20:00,18.23,18.25,18.23,18.25,79401.0,16.3744,16.3924,16.3744,16.3924,79401.0
2017-07-17 14:25:00,18.26,18.27,18.24,18.26,160794.0,16.4013,16.4103,16.3834,16.4013,160794.0
2017-07-17 14:30:00,18.26,18.26,18.25,18.25,49788.0,16.4013,16.4013,16.3924,16.3924,49788.0
2017-07-17 14:35:00,18.25,18.26,18.25,18.26,76242.0,16.3924,16.4013,16.3924,16.4013,76242.0
2017-07-17 14:40:00,18.26,18.26,18.25,18.25,88938.0,16.4013,16.4013,16.3924,16.3924,88938.0
2017-07-17 14:45:00,18.25,18.27,18.25,18.26,60687.0,16.3924,16.4103,16.3924,16.4013,60687.0
2017-07-17 14:50:00,18.26,18.27,18.25,18.27,64341.0,16.4013,16.4103,16.3924,16.4103,64341.0
2017-07-17 14:55:00,18.27,18.27,18.26,18.27,97971.0,16.4103,16.4103,16.4013,16.4103,97971.0
2017-07-17 15:00:00,18.27,18.28,18.26,18.27,102165.0,16.4103,16.4193,16.4013,16.4103,102165.0
2017-07-17 15:05:00,18.28,18.28,18.26,18.26,176079.0,16.4193,16.4193,16.4013,16.4013,176079.0
2017-07-17 15:10:00,18.26,18.29,18.26,18.29,167817.0,16.4013,16.4283,16.4013,16.4283,167817.0
2017-07-17 15:15:00,18.29,18.3,18.29,18.3,95184.0,16.4283,16.4373,16.4283,16.4373,95184.0
2017-07-17 15:20:00,18.3,18.31,18.29,18.3,135453.0,16.4373,16.4463,16.4283,16.4373,135453.0
2017-07-17 15:25:00,18.3,18.3,18.28,18.29,168699.0,16.4373,16.4373,16.4193,16.4283,168699.0
2017-07-17 15:30:00,18.29,18.29,18.26,18.26,149511.0,16.4283,16.4283,16.4013,16.4013,149511.0
2017-07-17 15:35:00,18.26,18.26,18.24,18.25,140679.0,16.4013,16.4013,16.3834,16.3924,140679.0
2017-07-17 15:40:00,18.25,18.25,18.22,18.23,211971.0,16.3924,16.3924,16.3654,16.3744,211971.0
2017-07-17 15:45:00,18.23,18.25,18.23,18.23,225822.0,16.3744,16.3924,16.3744,16.3744,225822.0
2017-07-17 15:50:00,18.23,18.24,18.21,18.21,495921.0,16.3744,16.3834,16.3564,16.3564,495921.0
2017-07-17 15:55:00,18.21,18.22,18.19,18.21,967068.0,16.3564,16.3654,16.3385,16.3564,967068.0
2017-07-18 09:30:00,18.16,18.28,18.1,18.1,317892.0,16.3115,16.4193,16.2576,16.2576,317892.0
2017-07-18 09:35:00,18.1,18.16,18.07,18.13,235965.0,16.2576,16.3115,16.2307,16.2846,235965.0
2017-07-18 09:40:00,18.14,18.18,18.13,18.15,172494.0,16.2936,16.3295,16.2846,16.3025,172494.0
2017-07-18 09:45:00,18.14,18.19,18.13,18.18,216492.0,16.2936,16.3385,16.2846,16.3295,216492.0
2017-07-18 09:50:00,18.18,18.18,18.11,18.17,147819.0,16.3295,16.3295,16.2666,16.3205,147819.0
2017-07-18 09:55:00,18.16,18.18,18.14,18.15,180654.0,16.3115,16.3295,16.2936,16.3025,180654.0
2017-07-18 10:00:00,18.15,18.17,18.14,18.16,298872.0,16.3025,16.3205,16.2936,16.3115,298872.0
2017-07-18 10:05:00,18.16,18.16,18.09,18.09,237942.0,16.3115,16.3115,16.2486,16.2486,237942.0
2017-07-18 10:10:00,18.1,18.13,18.09,18.1,541194.0,16.2576,16.2846,16.2486,16.2576,541194.0
2017-07-18 10:15:00,18.1,18.1,18.09,18.09,183654.0,16.2576,16.2576,16.2486,16.2486,183654.0
2017-07-18 10:20:00,18.09,18.1,18.07,18.07,230196.0,16.2486,16.2576,16.2307,16.2307,230196.0
2017-07-18 10:25:00,18.07,18.09,18.05,18.07,206313.0,16.2307,16.2486,16.2127,16.2307,206313.0
2017-07-18 10:30:00,18.07,18.1,18.07,18.1,163626.0,16.2307,16.2576,16.2307,16.2576,163626.0
2017-07-18 10:35:00,18.1,18.11,18.09,18.1,210558.0,16.2576,16.2666,16.2486,16.2576,210558.0
2017-07-18 10:40:00,18.09,18.11,18.08,18.09,225108.0,16.2486,16.2666,16.2397,16.2486,225108.0
2017-07-18 10:45:00,18.1,18.1,18.07,18.08,136380.0,16.2576,16.2576,16.2307,16.2397,136380.0
2017-07-18 10:50:00,18.08,18.11,18.07,18.11,176088.0,16.2397,16.2666,16.2307,16.2666,176088.0
2017-07-18 10:55:00,18.11,18.15,18.1,18.15,240972.0,16.2666,16.3025,16.2576,16.3025,240972.0
2017-07-18 11:00:00,18.15,18.17,18.14,18.17,122397.0,16.3025,16.3205,16.2936,16.3205,122397.0
2017-07-18 11:05:00,18.17,18.18,18.16,18.17,170751.0,16.3205,16.3295,16.3115,16.3205,170751.0
2017-07-18 11:10:00,18.17,18.19,18.16,18.17,138315.0,16.3205,16.3385,16.3115,16.3205,138315.0
2017-07-18 11:15:00,18.17,18.17,18.12,18.13,170463.0,16.3205,16.3205,16.2756,16.2846,170463.0
2017-07-18 11:20:00,18.14,18.15,18.13,18.13,109749.0,16.2936,16.3025,16.2846,16.2846,109749.0
2017-07-18 11:25:00,18.13,18.16,18.13,18.16,105102.0,16.2846,16.3115,16.2846,16.3115,105102.0
2017-07-18 11:30:00,18.16,18.19,18.15,18.19,125841.0,16.3115,16.3385,16.3025,16.3385,125841.0
2017-07-18 11:35:00,18.19,18.19,18.15,18.16,87549.0,16.3385,16.3385,16.3025,16.3115,87549.0
2017-07-18 11:40:00,18.15,18.18,18.14,18.18,144747.0,16.3025,16.3295,16.2936,16.3295,144747.0
2017-07-18 11:45:00,18.18,18.19,18.16,18.17,124749.0,16.3295,16.3385,16.3115,16.3205,124749.0
2017-07-18 11:50:00,18.17,18.19,18.16,18.19,93732.0,16.3205,16.3385,16.3115,16.3385,93732.0
2017-07-18 11:55:00,18.19,18.22,18.18,18.22,166752.0,16.3385,16.3654,16.3295,16.3654,166752.0
2017-07-18 12:00:00,18.22,18.23,18.21,18.23,149034.0,16.3654,16.3744,16.3564,16.3744,149034.0
2017-07-18 12:05:00,18.23,18.23,18.19,18.2,83895.0,16.3744,16.3744,16.3385,16.3475,83895.0
2017-07-18 12:10:00,18.2,18.2,18.16,18.16,119166.0,16.3475,16.3475,16.3115,16.3115,119166.0
2017-07-18 12:15:00,18.16,18.17,18.14,18.16,102411.0,16.3115,16.3205,16.2936,16.3115,102411.0
2017-07-18 12:20:00,18.16,18.18,18.16,18.18,73467.0,16.3115,16.3295,16.3115,16.3295,73467.0
2017-07-18 12:25:00,18.18,18.18,18.16,18.16,107781.0,16.3295,16.3295,16.3115,16.3115,107781.0
2017-07-18 12:30:00,18.16,18.17,18.15,18.16,113715.0,16.3115,16.3205,16.3025,16.3115,113715.0
2017-07-18 12:35:00,18.16,18.16,18.15,18.16,111525.0,16.3115,16.3115,16.3025,16.3115,111525.0
2017-07-18 12:40:00,18.16,18.16,18.14,18.15,88548.0,16.3115,16.3115,16.2936,16.3025,88548.0
2017-07-18 12:45:00,18.15,18.15,18.15,18.15,98511.0,16.3025,16.3025,16.3025,16.3025,98511.0
2017-07-18 12:50:00,18.15,18.16,18.14,18.15,122019.0,16.3025,16.3115,16.2936,16.3025,122019.0
2017-07-18 12:55:00,18.15,18.15,18.14,18.14,82686.0,16.3025,16.3025,16.2936,16.2936,82686.0
2017-07-18 13:00:00,18.14,18.14,18.13,18.13,98004.0,16.2936,16.2936,16.2846,16.2846,98004.0
2017-07-18 13:05:00,18.13,18.15,18.13,18.15,84387.0,16.2846,16.3025,16.2846,16.3025,84387.0
2017-07-18 13:10:00,18.15,18.15,18.14,18.15,92544.0,16.3025,16.3025,16.2936,16.3025,92544.0
2017-07-18 13:15:00,18.15,18.16,18.14,18.15,163377.0,16.3025,16.3115,16.2936,16.3025,163377.0
2017-07-18 13:20:00,18.15,18.15,18.14,18.15,90786.0,16.3025,16.3025,16.2936,16.3025,90786.0
2017-07-18 13:25:00,18.15,18.15,18.14,18.15,99141.0,16.3025,16.3025,16.2936,16.3025,99141.0
2017-07-18 13:30:00,18.15,18.15,18.14,18.15,76344.0,16.3025,16.3025,16.2936,16.3025,76344.0
2017-07-18 13:35:00,18.15,18.17,18.15,18.17,170034.0,16.3025,16.3205,16.3025,16.3205,170034.0
2017-07-18 13:40:00,18.16,18.17,18.16,18.17,190551.0,16.3115,16.3205,16.3115,16.3205,190551.0
2017-07-18 13:45:00,18.17,18.17,18.15,18.15,186954.0,16.3205,16.3205,16.3025,16.3025,186954.0
2017-07-18 13:50:00,18.15,18.16,18.14,18.15,125148.0,16.3025,16.3115,16.2936,16.3025,125148.0
2017-07-18 13:55:00,18.14,18.16,18.14,18.16,69810.0,16.2936,16.3115,16.2936,16.3115,69810.0
2017-07-18 14:00:00,18.16,18.16,18.16,18.16,85674.0,16.3115,16.3115,16.3115,16.3115,85674.0
2017-07-18 14:05:00,18.16,18.16,18.15,18.15,184158.0,16.3115,16.3115,16.3025,16.3025,184158.0
2017-07-18 14:10:00,18.15,18.18,18.15,18.18,167694.0,16.3025,16.3295,16.3025,16.3295,167694.0
2017-07-18 14:15:00,18.18,18.2,18.18,18.2,291204.0,16.3295,16.3475,16.3295,16.3475,291204.0
2017-07-18 14:20:00,18.2,18.22,18.19,18.21,209652.0,16.3475,16.3654,16.3385,16.3564,209652.0
2017-07-18 14:25:00,18.21,18.21,18.19,18.19,211950.0,16.3564,16.3564,16.3385,16.3385,211950.0
2017-07-18 14:30:00,18.19,18.2,18.19,18.2,118494.0,16.3385,16.3475,16.3385,16.3475,118494.0
2017-07-18 14:35:00,18.2,18.21,18.18,18.2,277515.0,16.3475,16.3564,16.3295,16.3475,277515.0
2017-07-18 14:40:00,18.2,18.2,18.19,18.2,161904.0,16.3475,16.3475,16.3385,16.3475,161904.0
2017-07-18 14:45:00,18.2,18.2,18.19,18.19,235626.0,16.3475,16.3475,16.3385,16.3385,235626.0
2017-07-18 14:50:00,18.19,18.2,18.18,18.18,424710.0,16.3385,16.3475,16.3295,16.3295,424710.0
2017-07-18 14:55:00,18.18,18.2,18.18,18.19,161706.0,16.3295,16.3475,16.3295,16.3385,161706.0
2017-07-18 15:00:00,18.19,18.2,18.19,18.19,234672.0,16.3385,16.3475,16.3385,16.3385,234672.0
2017-07-18 15:05:00,18.19,18.2,18.18,18.2,254154.0,16.3385,16.3475,16.3295,16.3475,254154.0
2017-07-18 15:10:00,18.2,18.2,18.18,18.19,408351.0,16.3475,16.3475,16.3295,16.3385,408351.0
2017-07-18 15:15:00,18.19,18.2,18.18,18.18,253170.0,16.3385,16.3475,16.3295,16.3295,253170.0
2017-07-18 15:20:00,18.18,18.21,18.18,18.2,294093.0,16.3295,16.3564,16.3295,16.3475,294093.0
2017-07-18 15:25:00,18.2,18.22,18.2,18.21,347769.0,16.3475,16.3654,16.3475,16.3564,347769.0
2017-07-18 15:30:00,18.21,18.22,18.2,18.21,458412.0,16.3564,16.3654,16.3475,16.3564,458412.0
2017-07-18 15:35:00,18.21,18.22,18.21,18.22,343545.0,16.3564,16.3654,16.3564,16.3654,343545.0
2017-07-18 15:40:00,18.22,18.24,18.21,18.24,539685.0,16.3654,16.3834,16.3564,16.3834,539685.0
2017-07-18 15:45:00,18.23,18.25,18.22,18.23,576057.0,16.3744,16.3924,16.3654,16.3744,576057.0
2017-07-18 15:50:00,18.23,18.25,18.2,18.21,1028070.0,16.3744,16.3924,16.3475,16.3564,1028070.0
2017-07-18 15:55:00,18.21,18.23,18.2,18.21,1661649.0,16.3564,16.3744,16.3475,16.3564,1661649.0
2017-07-19 09:30:00,17.67,17.72,17.48,17.56,2181693.0,15.8714,15.9163,15.7007,15.7726,2181693.0
2017-07-19 09:35:00,17.56,17.65,17.44,17.45,2154504.0,15.7726,15.8534,15.6648,15.6738,2154504.0
2017-07-19 09:40:00,17.45,17.49,17.36,17.44,1647939.0,15.6738,15.7097,15.593,15.6648,1647939.0
2017-07-19 09:45:00,17.44,17.49,17.41,17.49,2013393.0,15.6648,15.7097,15.6379,15.7097,2013393.0
2017-07-19 09:50:00,17.49,17.5,17.35,17.38,1920915.0,15.7097,15.7187,15.584,15.6109,1920915.0
2017-07-19 09:55:00,17.38,17.4,17.32,17.35,1709544.0,15.6109,15.6289,15.557,15.584,1709544.0
2017-07-19 10:00:00,17.35,17.35,17.27,17.28,1570497.0,15.584,15.584,15.5121,15.5211,1570497.0
2017-07-19 10:05:00,17.28,17.3,17.24,17.27,1722393.0,15.5211,15.5391,15.4852,15.5121,1722393.0
2017-07-19 10:10:00,17.27,17.27,17.17,17.19,1582818.0,15.5121,15.5121,15.4223,15.4403,1582818.0
2017-07-19 10:15:00,17.18,17.28,17.17,17.28,1812696.0,15.4313,15.5211,15.4223,15.5211,1812696.0
2017-07-19 10:20:00,17.28,17.3,17.21,17.25,1663383.0,15.5211,15.5391,15.4582,15.4941,1663383.0
2017-07-19 10:25:00,17.24,17.3,17.21,17.26,1306206.0,15.4852,15.5391,15.4582,15.5031,1306206.0
2017-07-19 10:30:00,17.27,17.29,17.22,17.25,1850277.0,15.5121,15.5301,15.4672,15.4941,1850277.0
2017-07-19 10:35:00,17.25,17.26,17.24,17.25,1583388.0,15.4941,15.5031,15.4852,15.4941,1583388.0
2017-07-19 10:40:00,17.25,17.26,17.22,17.24,1201905.0,15.4941,15.5031,15.4672,15.4852,1201905.0
2017-07-19 10:45:00,17.24,17.28,17.21,17.26,1213272.0,15.4852,15.5211,15.4582,15.5031,1213272.0
2017-07-19 10:50:00,17.26,17.26,17.22,17.22,630546.0,15.5031,15.5031,15.4672,15.4672,630546.0
2017-07-19 10:55:00,17.22,17.23,17.19,17.23,1548048.0,15.4672,15.4762,15.4403,15.4762,1548048.0
2017-07-19 11:00:00,17.23,17.23,17.18,17.18,781059.0,15.4762,15.4762,15.4313,15.4313,781059.0
2017-07-19 11:05:00,17.18,17.19,17.15,17.15,1570482.0,15.4313,15.4403,15.4043,15.4043,1570482.0
2017-07-19 11:10:00,17.15,17.65,16.98,17.02,1646259.0,15.4043,15.8534,15.2516,15.2876,1646259.0
2017-07-19 11:15:00,17.02,17.03,16.97,17.01,1529058.0,15.2876,15.2965,15.2427,15.2786,1529058.0
2017-07-19 11:20:00,17.01,17.02,16.95,16.97,1197777.0,15.2786,15.2876,15.2247,15.2427,1197777.0
2017-07-19 11:25:00,16.97,17.1,16.97,17.07,1272540.0,15.2427,15.3594,15.2427,15.3325,1272540.0
2017-07-19 11:30:00,17.08,17.08,16.98,17.01,769311.0,15.3415,15.3415,15.2516,15.2786,769311.0
2017-07-19 11:35:00,17.02,17.02,16.91,16.91,1567767.0,15.2876,15.2876,15.1888,15.1888,1567767.0
2017-07-19 11:40:00,16.92,17.01,16.89,17.01,1266393.0,15.1977,15.2786,15.1708,15.2786,1266393.0
2017-07-19 11:45:00,17.01,17.04,16.98,17.03,731496.0,15.2786,15.3055,15.2516,15.2965,731496.0
2017-07-19 11:50:00,17.03,17.08,17.03,17.07,643401.0,15.2965,15.3415,15.2965,15.3325,643401.0
2017-07-19 11:55:00,17.07,17.11,17.05,17.06,1241673.0,15.3325,15.3684,15.3145,15.3235,1241673.0
2017-07-19 12:00:00,17.06,17.1,17.04,17.05,936516.0,15.3235,15.3594,15.3055,15.3145,936516.0
2017-07-19 12:05:00,17.05,17.08,17.05,17.05,692811.0,15.3145,15.3415,15.3145,15.3145,692811.0
2017-07-19 12:10:00,17.05,17.06,17.02,17.06,610692.0,15.3145,15.3235,15.2876,15.3235,610692.0
2017-07-19 12:15:00,17.06,17.08,17.06,17.06,541308.0,15.3235,15.3415,15.3235,15.3235,541308.0
2017-07-19 12:20:00,17.06,17.07,17.04,17.05,479157.0,15.3235,15.3325,15.3055,15.3145,479157.0
2017-07-19 12:25:00,17.05,17.05,17.02,17.05,629841.0,15.3145,15.3145,15.2876,15.3145,629841.0
2017-07-19 12:30:00,17.05,17.14,17.03,17.14,824727.0,15.3145,15.3953,15.2965,15.3953,824727.0
2017-07-19 12:35:00,17.14,17.19,17.13,17.17,1493265.0,15.3953,15.4403,15.3864,15.4223,1493265.0
2017-07-19 12:40:00,17.17,17.18,17.12,17.14,1079136.0,15.4223,15.4313,15.3774,15.3953,1079136.0
2017-07-19 12:45:00,17.14,17.17,17.12,17.16,600972.0,15.3953,15.4223,15.3774,15.4133,600972.0
2017-07-19 12:50:00,17.16,17.16,17.15,17.15,539271.0,15.4133,15.4133,15.4043,15.4043,539271.0
2017-07-19 12:55:00,17.15,17.2,17.15,17.17,530337.0,15.4043,15.4492,15.4043,15.4223,530337.0
2017-07-19 13:00:00,17.17,17.18,17.15,17.16,381930.0,15.4223,15.4313,15.4043,15.4133,381930.0
2017-07-19 13:05:00,17.16,17.16,17.08,17.12,1262316.0,15.4133,15.4133,15.3415,15.3774,1262316.0
2017-07-19 13:10:00,17.12,17.15,17.11,17.14,664656.0,15.3774,15.4043,15.3684,15.3953,664656.0
2017-07-19 13:15:00,17.14,17.16,17.11,17.13,355152.0,15.3953,15.4133,15.3684,15.3864,355152.0
2017-07-19 13:20:00,17.13,17.14,17.12,17.13,375804.0,15.3864,15.3953,15.3774,15.3864,375804.0
2017-07-19 13:25:00,17.13,17.14,17.11,17.14,379653.0,15.3864,15.3953,15.3684,15.3953,379653.0
2017-07-19 13:30:00,17.13,17.15,17.13,17.14,300141.0,15.3864,15.4043,15.3864,15.3953,300141.0
2017-07-19 13:35:00,17.14,17.14,17.09,17.14,428937.0,15.3953,15.3953,15.3504,15.3953,428937.0
2017-07-19 13:40:00,17.14,17.14,17.11,17.13,1852794.0,15.3953,15.3953,15.3684,15.3864,1852794.0
2017-07-19 13:45:00,17.14,17.19,17.13,17.14,350736.0,15.3953,15.4403,15.3864,15.3953,350736.0
2017-07-19 13:50:00,17.14,17.15,17.12,17.14,277842.0,15.3953,15.4043,15.3774,15.3953,277842.0
2017-07-19 13:55:00,17.14,17.15,17.13,17.14,320076.0,15.3953,15.4043,15.3864,15.3953,320076.0
2017-07-19 14:00:00,17.14,17.15,17.13,17.14,263046.0,15.3953,15.4043,15.3864,15.3953,263046.0
2017-07-19 14:05:00,17.14,17.16,17.12,17.14,3369525.0,15.3953,15.4133,15.3774,15.3953,3369525.0
2017-07-19 14:10:00,17.14,17.18,17.13,17.17,573975.0,15.3953,15.4313,15.3864,15.4223,573975.0
2017-07-19 14:15:00,17.17,17.18,17.16,17.17,424497.0,15.4223,15.4313,15.4133,15.4223,424497.0
2017-07-19 14:20:00,17.17,17.2,17.17,17.2,391461.0,15.4223,15.4492,15.4223,15.4492,391461.0
2017-07-19 14:25:00,17.2,17.21,17.19,17.19,363258.0,15.4492,15.4582,15.4403,15.4403,363258.0
2017-07-19 14:30:00,17.2,17.25,17.19,17.23,642576.0,15.4492,15.4941,15.4403,15.4762,642576.0
2017-07-19 14:35:00,17.23,17.3,17.23,17.25,798156.0,15.4762,15.5391,15.4762,15.4941,798156.0
2017-07-19 14:40:00,17.26,17.29,17.25,17.29,677103.0,15.5031,15.5301,15.4941,15.5301,677103.0
2017-07-19 14:45:00,17.28,17.31,17.28,17.29,486114.0,15.5211,15.548,15.5211,15.5301,486114.0
2017-07-19 14:50:00,17.3,17.31,17.25,17.28,458445.0,15.5391,15.548,15.4941,15.5211,458445.0
2017-07-19 14:55:00,17.28,17.28,17.25,17.26,407925.0,15.5211,15.5211,15.4941,15.5031,407925.0
2017-07-19 15:00:00,17.26,17.26,17.21,17.24,539910.0,15.5031,15.5031,15.4582,15.4852,539910.0
2017-07-19 15:05:00,17.24,17.25,17.22,17.22,446523.0,15.4852,15.4941,15.4672,15.4672,446523.0
2017-07-19 15:10:00,17.22,17.23,17.19,17.19,441477.0,15.4672,15.4762,15.4403,15.4403,441477.0
2017-07-19 15:15:00,17.2,17.22,17.17,17.22,515478.0,15.4492,15.4672,15.4223,15.4672,515478.0
2017-07-19 15:20:00,17.22,17.27,17.21,17.27,460065.0,15.4672,15.5121,15.4582,15.5121,460065.0
2017-07-19 15:25:00,17.27,17.31,17.26,17.29,1173039.0,15.5121,15.548,15.5031,15.5301,1173039.0
2017-07-19 15:30:00,17.29,17.31,17.27,17.29,1584918.0,15.5301,15.548,15.5121,15.5301,1584918.0
2017-07-19 15:35:00,17.28,17.29,17.21,17.26,752751.0,15.5211,15.5301,15.4582,15.5031,752751.0
2017-07-19 15:40:00,17.27,17.41,17.26,17.3,1396746.0,15.5121,15.6379,15.5031,15.5391,1396746.0
2017-07-19 15:45:00,17.29,17.31,17.29,17.3,812847.0,15.5301,15.548,15.5301,15.5391,812847.0
2017-07-19 15:50:00,17.31,17.31,17.26,17.26,1134765.0,15.548,15.548,15.5031,15.5031,1134765.0
2017-07-19 15:55:00,17.26,17.32,17.26,17.29,2275968.0,15.5031,15.557,15.5031,15.5301,2275968.0
2017-07-20 09:30:00,17.3,17.38,17.25,17.26,1106469.0,15.5391,15.6109,15.4941,15.5031,1106469.0
2017-07-20 09:35:00,17.26,17.27,17.17,17.19,1100808.0,15.5031,15.5121,15.4223,15.4403,1100808.0
2017-07-20 09:40:00,17.19,17.21,17.12,17.13,1145610.0,15.4403,15.4582,15.3774,15.3864,1145610.0
2017-07-20 09:45:00,17.13,17.16,17.08,17.12,1398615.0,15.3864,15.4133,15.3415,15.3774,1398615.0
2017-07-20 09:50:00,17.12,17.12,16.99,17.05,1001100.0,15.3774,15.3774,15.2606,15.3145,1001100.0
2017-07-20 09:55:00,17.05,17.1,17.05,17.09,621741.0,15.3145,15.3594,15.3145,15.3504,621741.0
2017-07-20 10:00:00,17.09,17.11,17.07,17.08,561537.0,15.3504,15.3684,15.3325,15.3415,561537.0
2017-07-20 10:05:00,17.08,17.09,17.06,17.08,944184.0,15.3415,15.3504,15.3235,15.3415,944184.0
2017-07-20 10:10:00,17.08,17.09,17.01,17.02,2559291.0,15.3415,15.3504,15.2786,15.2876,2559291.0
2017-07-20 10:15:00,17.02,17.03,16.96,16.98,692313.0,15.2876,15.2965,15.2337,15.2516,692313.0
2017-07-20 10:20:00,16.99,17.0,16.96,16.97,480423.0,15.2606,15.2696,15.2337,15.2427,480423.0
2017-07-20 10:25:00,16.97,17.01,16.97,16.99,394083.0,15.2427,15.2786,15.2427,15.2606,394083.0
2017-07-20 10:30:00,16.99,16.99,16.94,16.97,936387.0,15.2606,15.2606,15.2157,15.2427,936387.0
2017-07-20 10:35:00,16.97,16.98,16.93,16.93,693507.0,15.2427,15.2516,15.2067,15.2067,693507.0
2017-07-20 10:40:00,16.93,16.93,16.87,16.88,919257.0,15.2067,15.2067,15.1528,15.1618,919257.0
2017-07-20 10:45:00,16.87,16.88,16.82,16.83,1630335.0,15.1528,15.1618,15.1079,15.1169,1630335.0
2017-07-20 10:50:00,16.83,16.85,16.8,16.84,2579415.0,15.1169,15.1349,15.09,15.1259,2579415.0
2017-07-20 10:55:00,16.85,16.91,16.84,16.91,592242.0,15.1349,15.1888,15.1259,15.1888,592242.0
2017-07-20 11:00:00,16.91,16.96,16.89,16.96,537390.0,15.1888,15.2337,15.1708,15.2337,537390.0
2017-07-20 11:05:00,16.95,17.0,16.92,16.92,913014.0,15.2247,15.2696,15.1977,15.1977,913014.0
2017-07-20 11:10:00,16.92,16.95,16.9,16.94,902877.0,15.1977,15.2247,15.1798,15.2157,902877.0
2017-07-20 11:15:00,16.94,16.95,16.88,16.88,679125.0,15.2157,15.2247,15.1618,15.1618,679125.0
2017-07-20 11:20:00,16.88,16.89,16.84,16.86,1575720.0,15.1618,15.1708,15.1259,15.1438,1575720.0
2017-07-20 11:25:00,16.86,16.89,16.85,16.86,742179.0,15.1438,15.1708,15.1349,15.1438,742179.0
2017-07-20 11:30:00,16.85,16.87,16.83,16.84,654930.0,15.1349,15.1528,15.1169,15.1259,654930.0
2017-07-20 11:35:00,16.84,16.84,16.82,16.84,701301.0,15.1259,15.1259,15.1079,15.1259,701301.0
2017-07-20 11:40:00,16.83,16.84,16.78,16.8,613197.0,15.1169,15.1259,15.072,15.09,613197.0
2017-07-20 11:45:00,16.8,16.86,16.79,16.84,402804.0,15.09,15.1438,15.081,15.1259,402804.0
2017-07-20 11:50:00,16.84,16.86,16.82,16.83,414636.0,15.1259,15.1438,15.1079,15.1169,414636.0
2017-07-20 11:55:00,16.83,16.85,16.81,16.82,326958.0,15.1169,15.1349,15.0989,15.1079,326958.0
2017-07-20 12:00:00,16.82,16.85,16.82,16.85,390303.0,15.1079,15.1349,15.1079,15.1349,390303.0
2017-07-20 12:05:00,16.85,16.85,16.8,16.82,435249.0,15.1349,15.1349,15.09,15.1079,435249.0
2017-07-20 12:10:00,16.82,16.83,16.79,16.83,2090727.0,15.1079,15.1169,15.081,15.1169,2090727.0
2017-07-20 12:15:00,16.83,16.85,16.82,16.84,305229.0,15.1169,15.1349,15.1079,15.1259,305229.0
2017-07-20 12:20:00,16.84,16.88,16.84,16.87,713682.0,15.1259,15.1618,15.1259,15.1528,713682.0
2017-07-20 12:25:00,16.87,16.87,16.86,16.87,435090.0,15.1528,15.1528,15.1438,15.1528,435090.0
2017-07-20 12:30:00,16.87,16.88,16.85,16.86,780468.0,15.1528,15.1618,15.1349,15.1438,780468.0
2017-07-20 12:35:00,16.86,16.92,16.85,16.9,587958.0,15.1438,15.1977,15.1349,15.1798,587958.0
2017-07-20 12:40:00,16.9,16.9,16.87,16.88,284937.0,15.1798,15.1798,15.1528,15.1618,284937.0
2017-07-20 12:45:00,16.88,16.92,16.87,16.92,468159.0,15.1618,15.1977,15.1528,15.1977,468159.0
2017-07-20 12:50:00,16.92,16.92,16.86,16.88,531378.0,15.1977,15.1977,15.1438,15.1618,531378.0
2017-07-20 12:55:00,16.88,16.88,16.87,16.88,228498.0,15.1618,15.1618,15.1528,15.1618,228498.0
2017-07-20 13:00:00,16.88,16.89,16.85,16.86,388719.0,15.1618,15.1708,15.1349,15.1438,388719.0
2017-07-20 13:05:00,16.86,16.87,16.84,16.87,453489.0,15.1438,15.1528,15.1259,15.1528,453489.0
2017-07-20 13:10:00,16.87,16.87,16.82,16.83,659877.0,15.1528,15.1528,15.1079,15.1169,659877.0
2017-07-20 13:15:00,16.83,16.86,16.81,16.82,215325.0,15.1169,15.1438,15.0989,15.1079,215325.0
2017-07-20 13:20:00,16.81,16.84,16.81,16.82,221400.0,15.0989,15.1259,15.0989,15.1079,221400.0
2017-07-20 13:25:00,16.82,16.88,16.82,16.88,351951.0,15.1079,15.1618,15.1079,15.1618,351951.0
2017-07-20 13:30:00,16.88,16.9,16.87,16.89,285960.0,15.1618,15.1798,15.1528,15.1708,285960.0
2017-07-20 13:35:00,16.89,16.9,16.86,16.87,703953.0,15.1708,15.1798,15.1438,15.1528,703953.0
2017-07-20 13:40:00,16.87,16.88,16.86,16.88,222966.0,15.1528,15.1618,15.1438,15.1618,222966.0
2017-07-20 13:45:00,16.88,16.88,16.85,16.88,1326237.0,15.1618,15.1618,15.1349,15.1618,1326237.0
2017-07-20 13:50:00,16.88,16.89,16.86,16.86,264813.0,15.1618,15.1708,15.1438,15.1438,264813.0
2017-07-20 13:55:00,16.86,16.91,16.86,16.91,1044855.0,15.1438,15.1888,15.1438,15.1888,1044855.0
2017-07-20 14:00:00,16.91,16.91,16.88,16.88,294180.0,15.1888,15.1888,15.1618,15.1618,294180.0
2017-07-20 14:05:00,16.88,16.89,16.86,16.87,229017.0,15.1618,15.1708,15.1438,15.1528,229017.0
2017-07-20 14:10:00,16.87,16.87,16.85,16.87,229131.0,15.1528,15.1528,15.1349,15.1528,229131.0
2017-07-20 14:15:00,16.87,16.87,16.86,16.87,354540.0,15.1528,15.1528,15.1438,15.1528,354540.0
2017-07-20 14:20:00,16.87,16.87,16.86,16.86,206589.0,15.1528,15.1528,15.1438,15.1438,206589.0
2017-07-20 14:25:00,16.86,16.87,16.85,16.86,333576.0,15.1438,15.1528,15.1349,15.1438,333576.0
2017-07-20 14:30:00,16.86,16.87,16.86,16.86,289581.0,15.1438,15.1528,15.1438,15.1438,289581.0
2017-07-20 14:35:00,16.86,16.86,16.86,16.86,377451.0,15.1438,15.1438,15.1438,15.1438,377451.0
2017-07-20 14:40:00,16.86,16.91,16.86,16.9,415983.0,15.1438,15.1888,15.1438,15.1798,415983.0
2017-07-20 14:45:00,16.9,16.9,16.87,16.88,269718.0,15.1798,15.1798,15.1528,15.1618,269718.0
2017-07-20 14:50:00,16.88,16.89,16.87,16.89,245520.0,15.1618,15.1708,15.1528,15.1708,245520.0
2017-07-20 14:55:00,16.88,16.9,16.87,16.89,1070892.0,15.1618,15.1798,15.1528,15.1708,1070892.0
2017-07-20 15:00:00,16.89,16.92,16.89,16.92,846024.0,15.1708,15.1977,15.1708,15.1977,846024.0
2017-07-20 15:05:00,16.92,16.93,16.9,16.93,445185.0,15.1977,15.2067,15.1798,15.2067,445185.0
2017-07-20 15:10:00,16.93,16.96,16.92,16.96,312408.0,15.2067,15.2337,15.1977,15.2337,312408.0
2017-07-20 15:15:00,16.96,16.96,16.93,16.94,385557.0,15.2337,15.2337,15.2067,15.2157,385557.0
2017-07-20 15:20:00,16.94,16.94,16.93,16.93,317115.0,15.2157,15.2157,15.2067,15.2067,317115.0
2017-07-20 15:25:00,16.94,16.95,16.92,16.94,368883.0,15.2157,15.2247,15.1977,15.2157,368883.0
2017-07-20 15:30:00,16.94,16.97,16.94,16.95,1362465.0,15.2157,15.2427,15.2157,15.2247,1362465.0
2017-07-20 15:35:00,16.95,16.95,16.94,16.95,1096068.0,15.2247,15.2247,15.2157,15.2247,1096068.0
2017-07-20 15:40:00,16.94,16.95,16.92,16.94,976275.0,15.2157,15.2247,15.1977,15.2157,976275.0
2017-07-20 15:45:00,16.94,16.96,16.93,16.96,590760.0,15.2157,15.2337,15.2067,15.2337,590760.0
2017-07-20 15:50:00,16.96,16.96,16.93,16.93,2196057.0,15.2337,15.2337,15.2067,15.2067,2196057.0
2017-07-20 15:55:00,16.94,16.97,16.93,16.96,3383856.0,15.2157,15.2427,15.2067,15.2337,3383856.0
2017-07-21 09:30:00,16.87,16.98,16.84,16.97,1566087.0,15.1528,15.2516,15.1259,15.2427,1566087.0
2017-07-21 09:35:00,16.97,17.03,16.97,17.01,447519.0,15.2427,15.2965,15.2427,15.2786,447519.0
2017-07-21 09:40:00,17.01,17.03,16.99,17.01,471969.0,15.2786,15.2965,15.2606,15.2786,471969.0
2017-07-21 09:45:00,17.0,17.04,16.98,17.02,366492.0,15.2696,15.3055,15.2516,15.2876,366492.0
2017-07-21 09:50:00,17.02,17.02,16.94,16.98,498210.0,15.2876,15.2876,15.2157,15.2516,498210.0
2017-07-21 09:55:00,16.98,17.01,16.96,16.96,207774.0,15.2516,15.2786,15.2337,15.2337,207774.0
2017-07-21 10:00:00,16.96,16.97,16.92,16.97,610989.0,15.2337,15.2427,15.1977,15.2427,610989.0
2017-07-21 10:05:00,16.97,16.97,16.92,16.94,417132.0,15.2427,15.2427,15.1977,15.2157,417132.0
2017-07-21 10:10:00,16.95,16.97,16.94,16.97,325752.0,15.2247,15.2427,15.2157,15.2427,325752.0
2017-07-21 10:15:00,16.97,16.98,16.93,16.94,276345.0,15.2427,15.2516,15.2067,15.2157,276345.0
2017-07-21 10:20:00,16.94,16.95,16.93,16.94,199971.0,15.2157,15.2247,15.2067,15.2157,199971.0
2017-07-21 10:25:00,16.94,16.97,16.93,16.96,240453.0,15.2157,15.2427,15.2067,15.2337,240453.0
2017-07-21 10:30:00,16.97,16.99,16.96,16.98,207651.0,15.2427,15.2606,15.2337,15.2516,207651.0
2017-07-21 10:35:00,16.98,17.0,16.98,16.99,218496.0,15.2516,15.2696,15.2516,15.2606,218496.0
2017-07-21 10:40:00,16.99,16.99,16.94,16.94,198507.0,15.2606,15.2606,15.2157,15.2157,198507.0
2017-07-21 10:45:00,16.95,16.97,16.94,16.94,237726.0,15.2247,15.2427,15.2157,15.2157,237726.0
2017-07-21 10:50:00,16.94,16.95,16.92,16.92,207369.0,15.2157,15.2247,15.1977,15.1977,207369.0
2017-07-21 10:55:00,16.92,16.93,16.91,16.91,293184.0,15.1977,15.2067,15.1888,15.1888,293184.0
2017-07-21 11:00:00,16.91,16.94,16.91,16.94,203484.0,15.1888,15.2157,15.1888,15.2157,203484.0
2017-07-21 11:05:00,16.94,16.96,16.93,16.96,161253.0,15.2157,15.2337,15.2067,15.2337,161253.0
2017-07-21 11:10:00,16.96,16.96,16.93,16.94,218583.0,15.2337,15.2337,15.2067,15.2157,218583.0
2017-07-21 11:15:00,16.94,16.97,16.94,16.97,166857.0,15.2157,15.2427,15.2157,15.2427,166857.0
2017-07-21 11:20:00,16.97,16.98,16.96,16.97,155712.0,15.2427,15.2516,15.2337,15.2427,155712.0
2017-07-21 11:25:00,16.97,16.99,16.97,16.99,158718.0,15.2427,15.2606,15.2427,15.2606,158718.0
2017-07-21 11:30:00,16.98,17.0,16.98,16.99,166872.0,15.2516,15.2696,15.2516,15.2606,166872.0
2017-07-21 11:35:00,16.99,16.99,16.98,16.99,139602.0,15.2606,15.2606,15.2516,15.2606,139602.0
2017-07-21 11:40:00,16.99,17.01,16.99,17.01,142209.0,15.2606,15.2786,15.2606,15.2786,142209.0
2017-07-21 11:45:00,17.01,17.02,17.0,17.01,197346.0,15.2786,15.2876,15.2696,15.2786,197346.0
2017-07-21 11:50:00,17.01,17.04,17.0,17.03,216498.0,15.2786,15.3055,15.2696,15.2965,216498.0
2017-07-21 11:55:00,17.03,17.05,17.02,17.04,230466.0,15.2965,15.3145,15.2876,15.3055,230466.0
2017-07-21 12:00:00,17.05,17.05,17.02,17.02,227820.0,15.3145,15.3145,15.2876,15.2876,227820.0
2017-07-21 12:05:00,17.02,17.03,17.0,17.0,123612.0,15.2876,15.2965,15.2696,15.2696,123612.0
2017-07-21 12:10:00,17.01,17.02,17.0,17.01,127443.0,15.2786,15.2876,15.2696,15.2786,127443.0
2017-07-21 12:15:00,17.01,17.02,17.01,17.02,103065.0,15.2786,15.2876,15.2786,15.2876,103065.0
2017-07-21 12:20:00,17.02,17.03,17.01,17.02,155571.0,15.2876,15.2965,15.2786,15.2876,155571.0
2017-07-21 12:25:00,17.02,17.03,17.01,17.02,175215.0,15.2876,15.2965,15.2786,15.2876,175215.0
2017-07-21 12:30:00,17.02,17.04,17.02,17.04,107619.0,15.2876,15.3055,15.2876,15.3055,107619.0
2017-07-21 12:35:00,17.04,17.08,17.04,17.08,1051767.0,15.3055,15.3415,15.3055,15.3415,1051767.0
2017-07-21 12:40:00,17.08,17.08,17.07,17.08,287265.0,15.3415,15.3415,15.3325,15.3415,287265.0
2017-07-21 12:45:00,17.08,17.1,17.07,17.1,298815.0,15.3415,15.3594,15.3325,15.3594,298815.0
2017-07-21 12:50:00,17.1,17.11,17.09,17.11,658650.0,15.3594,15.3684,15.3504,15.3684,658650.0
2017-07-21 12:55:00,17.11,17.11,17.06,17.07,946908.0,15.3684,15.3684,15.3235,15.3325,946908.0
2017-07-21 13:00:00,17.07,17.13,17.06,17.13,1374933.0,15.3325,15.3864,15.3235,15.3864,1374933.0
2017-07-21 13:05:00,17.13,17.14,17.12,17.13,344073.0,15.3864,15.3953,15.3774,15.3864,344073.0
2017-07-21 13:10:00,17.13,17.14,17.12,17.12,177195.0,15.3864,15.3953,15.3774,15.3774,177195.0
2017-07-21 13:15:00,17.12,17.14,17.11,17.13,218637.0,15.3774,15.3953,15.3684,15.3864,218637.0
2017-07-21 13:20:00,17.13,17.14,17.12,17.14,227811.0,15.3864,15.3953,15.3774,15.3953,227811.0
2017-07-21 13:25:00,17.14,17.15,17.14,17.15,256629.0,15.3953,15.4043,15.3953,15.4043,256629.0
2017-07-21 13:30:00,17.15,17.15,17.12,17.12,453705.0,15.4043,15.4043,15.3774,15.3774,453705.0
2017-07-21 13:35:00,17.12,17.13,17.11,17.13,280098.0,15.3774,15.3864,15.3684,15.3864,280098.0
2017-07-21 13:40:00,17.13,17.14,17.13,17.14,305799.0,15.3864,15.3953,15.3864,15.3953,305799.0
2017-07-21 13:45:00,17.14,17.15,17.14,17.15,422568.0,15.3953,15.4043,15.3953,15.4043,422568.0
2017-07-21 13:50:00,17.15,17.15,17.14,17.15,206550.0,15.4043,15.4043,15.3953,15.4043,206550.0
2017-07-21 13:55:00,17.15,17.16,17.12,17.12,275721.0,15.4043,15.4133,15.3774,15.3774,275721.0
2017-07-21 14:00:00,17.12,17.12,17.11,17.11,177582.0,15.3774,15.3774,15.3684,15.3684,177582.0
2017-07-21 14:05:00,17.11,17.12,17.1,17.1,213108.0,15.3684,15.3774,15.3594,15.3594,213108.0
2017-07-21 14:10:00,17.1,17.13,17.1,17.13,307569.0,15.3594,15.3864,15.3594,15.3864,307569.0
2017-07-21 14:15:00,17.13,17.13,17.1,17.11,185571.0,15.3864,15.3864,15.3594,15.3684,185571.0
2017-07-21 14:20:00,17.11,17.13,17.11,17.12,145521.0,15.3684,15.3864,15.3684,15.3774,145521.0
2017-07-21 14:25:00,17.12,17.14,17.12,17.14,102759.0,15.3774,15.3953,15.3774,15.3953,102759.0
2017-07-21 14:30:00,17.14,17.14,17.12,17.13,229551.0,15.3953,15.3953,15.3774,15.3864,229551.0
2017-07-21 14:35:00,17.13,17.16,17.12,17.16,246225.0,15.3864,15.4133,15.3774,15.4133,246225.0
2017-07-21 14:40:00,17.15,17.17,17.15,17.16,563712.0,15.4043,15.4223,15.4043,15.4133,563712.0
2017-07-21 14:45:00,17.16,17.18,17.16,17.17,291048.0,15.4133,15.4313,15.4133,15.4223,291048.0
2017-07-21 14:50:00,17.17,17.19,17.16,17.19,317958.0,15.4223,15.4403,15.4133,15.4403,317958.0
2017-07-21 14:55:00,17.19,17.2,17.19,17.2,494256.0,15.4403,15.4492,15.4403,15.4492,494256.0
2017-07-21 15:00:00,17.2,17.22,17.2,17.22,304218.0,15.4492,15.4672,15.4492,15.4672,304218.0
2017-07-21 15:05:00,17.22,17.23,17.22,17.23,449922.0,15.4672,15.4762,15.4672,15.4762,449922.0
2017-07-21 15:10:00,17.23,17.25,17.23,17.25,474765.0,15.4762,15.4941,15.4762,15.4941,474765.0
2017-07-21 15:15:00,17.25,17.28,17.25,17.25,497580.0,15.4941,15.5211,15.4941,15.4941,497580.0
2017-07-21 15:20:00,17.25,17.26,17.24,17.26,424950.0,15.4941,15.5031,15.4852,15.5031,424950.0
2017-07-21 15:25:00,17.26,17.26,17.25,17.25,322164.0,15.5031,15.5031,15.4941,15.4941,322164.0
2017-07-21 15:30:00,17.26,17.26,17.23,17.25,479466.0,15.5031,15.5031,15.4762,15.4941,479466.0
2017-07-21 15:35:00,17.25,17.26,17.22,17.23,472728.0,15.4941,15.5031,15.4672,15.4762,472728.0
2017-07-21 15:40:00,17.23,17.25,17.22,17.22,623514.0,15.4762,15.4941,15.4672,15.4672,623514.0
2017-07-21 15:45:00,17.22,17.24,17.21,17.21,702222.0,15.4672,15.4852,15.4582,15.4582,702222.0
2017-07-21 15:50:00,17.21,17.23,17.2,17.22,875013.0,15.4582,15.4762,15.4492,15.4672,875013.0
2017-07-21 15:55:00,17.22,17.25,17.21,17.23,2072700.0,15.4672,15.4941,15.4582,15.4762,2072700.0
2017-07-24 09:30:00,17.18,17.31,17.17,17.3,403683.0,15.4313,15.548,15.4223,15.5391,403683.0
2017-07-24 09:35:00,17.3,17.31,17.25,17.26,341265.0,15.5391,15.548,15.4941,15.5031,341265.0
2017-07-24 09:40:00,17.26,17.29,17.25,17.27,664104.0,15.5031,15.5301,15.4941,15.5121,664104.0
2017-07-24 09:45:00,17.27,17.3,17.25,17.3,427776.0,15.5121,15.5391,15.4941,15.5391,427776.0
2017-07-24 09:50:00,17.3,17.31,17.26,17.26,272277.0,15.5391,15.548,15.5031,15.5031,272277.0
2017-07-24 09:55:00,17.26,17.26,17.21,17.24,379449.0,15.5031,15.5031,15.4582,15.4852,379449.0
2017-07-24 10:00:00,17.24,17.27,17.23,17.25,238242.0,15.4852,15.5121,15.4762,15.4941,238242.0
2017-07-24 10:05:00,17.25,17.26,17.24,17.25,272706.0,15.4941,15.5031,15.4852,15.4941,272706.0
2017-07-24 10:10:00,17.26,17.28,17.25,17.27,230973.0,15.5031,15.5211,15.4941,15.5121,230973.0
2017-07-24 10:15:00,17.27,17.27,17.22,17.22,964182.0,15.5121,15.5121,15.4672,15.4672,964182.0
2017-07-24 10:20:00,17.22,17.24,17.21,17.22,362775.0,15.4672,15.4852,15.4582,15.4672,362775.0
2017-07-24 10:25:00,17.22,17.24,17.2,17.24,239328.0,15.4672,15.4852,15.4492,15.4852,239328.0
2017-07-24 10:30:00,17.23,17.25,17.22,17.24,245793.0,15.4762,15.4941,15.4672,15.4852,245793.0
2017-07-24 10:35:00,17.24,17.27,17.24,17.27,247845.0,15.4852,15.5121,15.4852,15.5121,247845.0
2017-07-24 10:40:00,17.27,17.28,17.26,17.26,213660.0,15.5121,15.5211,15.5031,15.5031,213660.0
2017-07-24 10:45:00,17.26,17.31,17.26,17.3,237489.0,15.5031,15.548,15.5031,15.5391,237489.0
2017-07-24 10:50:00,17.3,17.32,17.3,17.31,232449.0,15.5391,15.557,15.5391,15.548,232449.0
2017-07-24 10:55:00,17.31,17.32,17.3,17.3,726900.0,15.548,15.557,15.5391,15.5391,726900.0
2017-07-24 11:00:00,17.3,17.3,17.29,17.29,232434.0,15.5391,15.5391,15.5301,15.5301,232434.0
2017-07-24 11:05:00,17.29,17.3,17.28,17.29,141651.0,15.5301,15.5391,15.5211,15.5301,141651.0
2017-07-24 11:10:00,17.29,17.29,17.25,17.25,776241.0,15.5301,15.5301,15.4941,15.4941,776241.0
2017-07-24 11:15:00,17.25,17.26,17.23,17.26,242490.0,15.4941,15.5031,15.4762,15.5031,242490.0
2017-07-24 11:20:00,17.26,17.27,17.25,17.27,199755.0,15.5031,15.5121,15.4941,15.5121,199755.0
2017-07-24 11:25:00,17.27,17.27,17.26,17.27,145128.0,15.5121,15.5121,15.5031,15.5121,145128.0
2017-07-24 11:30:00,17.27,17.31,17.27,17.3,223779.0,15.5121,15.548,15.5121,15.5391,223779.0
2017-07-24 11:35:00,17.3,17.3,17.28,17.28,387612.0,15.5391,15.5391,15.5211,15.5211,387612.0
2017-07-24 11:40:00,17.28,17.28,17.27,17.27,125079.0,15.5211,15.5211,15.5121,15.5121,125079.0
2017-07-24 11:45:00,17.27,17.29,17.25,17.26,540924.0,15.5121,15.5301,15.4941,15.5031,540924.0
2017-07-24 11:50:00,17.26,17.26,17.25,17.25,382125.0,15.5031,15.5031,15.4941,15.4941,382125.0
2017-07-24 11:55:00,17.25,17.26,17.24,17.25,765144.0,15.4941,15.5031,15.4852,15.4941,765144.0
2017-07-24 12:00:00,17.25,17.25,17.21,17.22,717870.0,15.4941,15.4941,15.4582,15.4672,717870.0
2017-07-24 12:05:00,17.22,17.22,17.2,17.2,404199.0,15.4672,15.4672,15.4492,15.4492,404199.0
2017-07-24 12:10:00,17.21,17.21,17.18,17.2,343644.0,15.4582,15.4582,15.4313,15.4492,343644.0
2017-07-24 12:15:00,17.2,17.2,17.19,17.19,256755.0,15.4492,15.4492,15.4403,15.4403,256755.0
2017-07-24 12:20:00,17.19,17.22,17.19,17.21,224217.0,15.4403,15.4672,15.4403,15.4582,224217.0
2017-07-24 12:25:00,17.21,17.21,17.18,17.18,233802.0,15.4582,15.4582,15.4313,15.4313,233802.0
2017-07-24 12:30:00,17.18,17.18,17.17,17.17,313062.0,15.4313,15.4313,15.4223,15.4223,313062.0
2017-07-24 12:35:00,17.18,17.18,17.16,17.16,204798.0,15.4313,15.4313,15.4133,15.4133,204798.0
2017-07-24 12:40:00,17.16,17.19,17.15,17.19,601041.0,15.4133,15.4403,15.4043,15.4403,601041.0
2017-07-24 12:45:00,17.19,17.19,17.16,17.17,1067277.0,15.4403,15.4403,15.4133,15.4223,1067277.0
2017-07-24 12:50:00,17.16,17.21,17.16,17.21,747714.0,15.4133,15.4582,15.4133,15.4582,747714.0
2017-07-24 12:55:00,17.21,17.22,17.21,17.22,277401.0,15.4582,15.4672,15.4582,15.4672,277401.0
2017-07-24 13:00:00,17.22,17.22,17.19,17.19,631302.0,15.4672,15.4672,15.4403,15.4403,631302.0
2017-07-24 13:05:00,17.19,17.2,17.18,17.19,264966.0,15.4403,15.4492,15.4313,15.4403,264966.0
2017-07-24 13:10:00,17.19,17.19,17.17,17.18,94701.0,15.4403,15.4403,15.4223,15.4313,94701.0
2017-07-24 13:15:00,17.17,17.17,17.15,17.15,480621.0,15.4223,15.4223,15.4043,15.4043,480621.0
2017-07-24 13:20:00,17.15,17.18,17.15,17.18,206499.0,15.4043,15.4313,15.4043,15.4313,206499.0
2017-07-24 13:25:00,17.19,17.19,17.16,17.16,427113.0,15.4403,15.4403,15.4133,15.4133,427113.0
2017-07-24 13:30:00,17.16,17.18,17.16,17.18,581421.0,15.4133,15.4313,15.4133,15.4313,581421.0
2017-07-24 13:35:00,17.18,17.18,17.16,17.16,439377.0,15.4313,15.4313,15.4133,15.4133,439377.0
2017-07-24 13:40:00,17.16,17.16,17.13,17.13,153255.0,15.4133,15.4133,15.3864,15.3864,153255.0
2017-07-24 13:45:00,17.13,17.13,17.09,17.09,186177.0,15.3864,15.3864,15.3504,15.3504,186177.0
2017-07-24 13:50:00,17.09,17.09,17.03,17.04,423408.0,15.3504,15.3504,15.2965,15.3055,423408.0
2017-07-24 13:55:00,17.04,17.04,16.99,17.0,353631.0,15.3055,15.3055,15.2606,15.2696,353631.0
2017-07-24 14:00:00,17.0,17.02,16.98,17.0,534225.0,15.2696,15.2876,15.2516,15.2696,534225.0
2017-07-24 14:05:00,17.0,17.02,16.99,16.99,276603.0,15.2696,15.2876,15.2606,15.2606,276603.0
2017-07-24 14:10:00,17.0,17.0,16.96,16.97,276618.0,15.2696,15.2696,15.2337,15.2427,276618.0
2017-07-24 14:15:00,16.97,17.01,16.97,17.0,165030.0,15.2427,15.2786,15.2427,15.2696,165030.0
2017-07-24 14:20:00,17.0,17.0,16.98,16.99,271449.0,15.2696,15.2696,15.2516,15.2606,271449.0
2017-07-24 14:25:00,16.98,17.01,16.96,16.96,289452.0,15.2516,15.2786,15.2337,15.2337,289452.0
2017-07-24 14:30:00,16.96,16.98,16.96,16.96,372255.0,15.2337,15.2516,15.2337,15.2337,372255.0
2017-07-24 14:35:00,16.96,16.96,16.92,16.95,465933.0,15.2337,15.2337,15.1977,15.2247,465933.0
2017-07-24 14:40:00,16.95,16.96,16.91,16.92,315345.0,15.2247,15.2337,15.1888,15.1977,315345.0
2017-07-24 14:45:00,16.92,16.95,16.9,16.91,837474.0,15.1977,15.2247,15.1798,15.1888,837474.0
2017-07-24 14:50:00,16.91,16.93,16.89,16.92,559680.0,15.1888,15.2067,15.1708,15.1977,559680.0
2017-07-24 14:55:00,16.92,16.93,16.85,16.89,621804.0,15.1977,15.2067,15.1349,15.1708,621804.0
2017-07-24 15:00:00,16.89,16.9,16.88,16.89,270165.0,15.1708,15.1798,15.1618,15.1708,270165.0
2017-07-24 15:05:00,16.89,16.92,16.88,16.89,417777.0,15.1708,15.1977,15.1618,15.1708,417777.0
2017-07-24 15:10:00,16.89,16.91,16.88,16.9,414744.0,15.1708,15.1888,15.1618,15.1798,414744.0
2017-07-24 15:15:00,16.9,16.93,16.89,16.91,359610.0,15.1798,15.2067,15.1708,15.1888,359610.0
2017-07-24 15:20:00,16.91,16.95,16.9,16.95,693558.0,15.1888,15.2247,15.1798,15.2247,693558.0
2017-07-24 15:25:00,16.94,16.95,16.92,16.93,395826.0,15.2157,15.2247,15.1977,15.2067,395826.0
2017-07-24 15:30:00,16.93,16.96,16.93,16.95,991845.0,15.2067,15.2337,15.2067,15.2247,991845.0
2017-07-24 15:35:00,16.95,16.98,16.94,16.96,876726.0,15.2247,15.2516,15.2157,15.2337,876726.0
2017-07-24 15:40:00,16.96,16.96,16.95,16.95,419019.0,15.2337,15.2337,15.2247,15.2247,419019.0
2017-07-24 15:45:00,16.95,17.01,16.95,16.98,948819.0,15.2247,15.2786,15.2247,15.2516,948819.0
2017-07-24 15:50:00,16.98,16.98,16.93,16.93,2528058.0,15.2516,15.2516,15.2067,15.2067,2528058.0
2017-07-24 15:55:00,16.93,16.96,16.92,16.94,3003372.0,15.2067,15.2337,15.1977,15.2157,3003372.0
2017-07-25 09:30:00,17.05,17.15,16.97,17.13,554712.0,15.3145,15.4043,15.2427,15.3864,554712.0
2017-07-25 09:35:00,17.12,17.2,17.12,17.19,483165.0,15.3774,15.4492,15.3774,15.4403,483165.0
2017-07-25 09:40:00,17.19,17.22,17.18,17.19,518229.0,15.4403,15.4672,15.4313,15.4403,518229.0
2017-07-25 09:45:00,17.19,17.21,17.18,17.2,625548.0,15.4403,15.4582,15.4313,15.4492,625548.0
2017-07-25 09:50:00,17.2,17.24,17.19,17.24,558561.0,15.4492,15.4852,15.4403,15.4852,558561.0
2017-07-25 09:55:00,17.24,17.26,17.21,17.22,379971.0,15.4852,15.5031,15.4582,15.4672,379971.0
2017-07-25 10:00:00,17.22,17.23,17.15,17.16,403926.0,15.4672,15.4762,15.4043,15.4133,403926.0
2017-07-25 10:05:00,17.16,17.18,17.11,17.11,337830.0,15.4133,15.4313,15.3684,15.3684,337830.0
2017-07-25 10:10:00,17.12,17.13,17.09,17.09,251643.0,15.3774,15.3864,15.3504,15.3504,251643.0
2017-07-25 10:15:00,17.09,17.11,17.09,17.09,362202.0,15.3504,15.3684,15.3504,15.3504,362202.0
2017-07-25 10:20:00,17.09,17.13,17.07,17.13,313020.0,15.3504,15.3864,15.3325,15.3864,313020.0
2017-07-25 10:25:00,17.13,17.16,17.12,17.16,191055.0,15.3864,15.4133,15.3774,15.4133,191055.0
2017-07-25 10:30:00,17.16,17.18,17.13,17.14,546354.0,15.4133,15.4313,15.3864,15.3953,546354.0
2017-07-25 10:35:00,17.14,17.14,17.11,17.11,318486.0,15.3953,15.3953,15.3684,15.3684,318486.0
2017-07-25 10:40:00,17.11,17.16,17.11,17.15,446625.0,15.3684,15.4133,15.3684,15.4043,446625.0
2017-07-25 10:45:00,17.15,17.17,17.14,17.17,231696.0,15.4043,15.4223,15.3953,15.4223,231696.0
2017-07-25 10:50:00,17.17,17.17,17.14,17.14,252819.0,15.4223,15.4223,15.3953,15.3953,252819.0
2017-07-25 10:55:00,17.14,17.17,17.13,17.15,236535.0,15.3953,15.4223,15.3864,15.4043,236535.0
2017-07-25 11:00:00,17.15,17.17,17.15,17.17,253464.0,15.4043,15.4223,15.4043,15.4223,253464.0
2017-07-25 11:05:00,17.17,17.17,17.14,17.15,227352.0,15.4223,15.4223,15.3953,15.4043,227352.0
2017-07-25 11:10:00,17.15,17.19,17.15,17.18,202452.0,15.4043,15.4403,15.4043,15.4313,202452.0
2017-07-25 11:15:00,17.18,17.22,17.18,17.22,242109.0,15.4313,15.4672,15.4313,15.4672,242109.0
2017-07-25 11:20:00,17.22,17.24,17.21,17.23,288636.0,15.4672,15.4852,15.4582,15.4762,288636.0
2017-07-25 11:25:00,17.23,17.23,17.21,17.22,238293.0,15.4762,15.4762,15.4582,15.4672,238293.0
2017-07-25 11:30:00,17.22,17.23,17.21,17.23,155952.0,15.4672,15.4762,15.4582,15.4762,155952.0
2017-07-25 11:35:00,17.23,17.24,17.21,17.21,790335.0,15.4762,15.4852,15.4582,15.4582,790335.0
2017-07-25 11:40:00,17.21,17.21,17.19,17.2,153828.0,15.4582,15.4582,15.4403,15.4492,153828.0
2017-07-25 11:45:00,17.2,17.2,17.18,17.2,153087.0,15.4492,15.4492,15.4313,15.4492,153087.0
2017-07-25 11:50:00,17.2,17.22,17.2,17.21,145509.0,15.4492,15.4672,15.4492,15.4582,145509.0
2017-07-25 11:55:00,17.21,17.22,17.21,17.22,130326.0,15.4582,15.4672,15.4582,15.4672,130326.0
2017-07-25 12:00:00,17.22,17.23,17.21,17.22,158643.0,15.4672,15.4762,15.4582,15.4672,158643.0
2017-07-25 12:05:00,17.23,17.24,17.2,17.2,170811.0,15.4762,15.4852,15.4492,15.4492,170811.0
2017-07-25 12:10:00,17.2,17.21,17.19,17.2,180750.0,15.4492,15.4582,15.4403,15.4492,180750.0
2017-07-25 12:15:00,17.2,17.21,17.2,17.21,130224.0,15.4492,15.4582,15.4492,15.4582,130224.0
2017-07-25 12:20:00,17.2,17.23,17.2,17.22,293256.0,15.4492,15.4762,15.4492,15.4672,293256.0
2017-07-25 12:25:00,17.22,17.24,17.22,17.24,123759.0,15.4672,15.4852,15.4672,15.4852,123759.0
2017-07-25 12:30:00,17.24,17.25,17.24,17.24,142692.0,15.4852,15.4941,15.4852,15.4852,142692.0
2017-07-25 12:35:00,17.24,17.24,17.23,17.24,228417.0,15.4852,15.4852,15.4762,15.4852,228417.0
2017-07-25 12:40:00,17.24,17.25,17.23,17.25,164970.0,15.4852,15.4941,15.4762,15.4941,164970.0
2017-07-25 12:45:00,17.25,17.25,17.22,17.22,184974.0,15.4941,15.4941,15.4672,15.4672,184974.0
2017-07-25 12:50:00,17.22,17.24,17.22,17.24,112395.0,15.4672,15.4852,15.4672,15.4852,112395.0
2017-07-25 12:55:00,17.24,17.26,17.24,17.26,348207.0,15.4852,15.5031,15.4852,15.5031,348207.0
2017-07-25 13:00:00,17.26,17.26,17.23,17.24,235158.0,15.5031,15.5031,15.4762,15.4852,235158.0
2017-07-25 13:05:00,17.24,17.24,17.22,17.23,190068.0,15.4852,15.4852,15.4672,15.4762,190068.0
2017-07-25 13:10:00,17.23,17.23,17.2,17.21,221871.0,15.4762,15.4762,15.4492,15.4582,221871.0
2017-07-25 13:15:00,17.21,17.21,17.19,17.2,75861.0,15.4582,15.4582,15.4403,15.4492,75861.0
2017-07-25 13:20:00,17.19,17.2,17.17,17.17,214344.0,15.4403,15.4492,15.4223,15.4223,214344.0
2017-07-25 13:25:00,17.17,17.17,17.15,17.16,133926.0,15.4223,15.4223,15.4043,15.4133,133926.0
2017-07-25 13:30:00,17.17,17.21,17.16,17.21,170967.0,15.4223,15.4582,15.4133,15.4582,170967.0
2017-07-25 13:35:00,17.21,17.22,17.19,17.21,209778.0,15.4582,15.4672,15.4403,15.4582,209778.0
2017-07-25 13:40:00,17.21,17.22,17.2,17.21,85272.0,15.4582,15.4672,15.4492,15.4582,85272.0
2017-07-25 13:45:00,17.21,17.21,17.2,17.2,82557.0,15.4582,15.4582,15.4492,15.4492,82557.0
2017-07-25 13:50:00,17.2,17.21,17.2,17.21,148146.0,15.4492,15.4582,15.4492,15.4582,148146.0
2017-07-25 13:55:00,17.21,17.22,17.2,17.21,191538.0,15.4582,15.4672,15.4492,15.4582,191538.0
2017-07-25 14:00:00,17.21,17.21,17.2,17.21,98385.0,15.4582,15.4582,15.4492,15.4582,98385.0
2017-07-25 14:05:00,17.21,17.23,17.21,17.23,192837.0,15.4582,15.4762,15.4582,15.4762,192837.0
2017-07-25 14:10:00,17.23,17.23,17.22,17.22,140004.0,15.4762,15.4762,15.4672,15.4672,140004.0
2017-07-25 14:15:00,17.23,17.23,17.21,17.22,157860.0,15.4762,15.4762,15.4582,15.4672,157860.0
2017-07-25 14:20:00,17.21,17.23,17.21,17.23,132081.0,15.4582,15.4762,15.4582,15.4762,132081.0
2017-07-25 14:25:00,17.23,17.24,17.22,17.22,145872.0,15.4762,15.4852,15.4672,15.4672,145872.0
2017-07-25 14:30:00,17.22,17.23,17.21,17.22,149724.0,15.4672,15.4762,15.4582,15.4672,149724.0
2017-07-25 14:35:00,17.22,17.23,17.21,17.22,226503.0,15.4672,15.4762,15.4582,15.4672,226503.0
2017-07-25 14:40:00,17.22,17.23,17.21,17.22,118089.0,15.4672,15.4762,15.4582,15.4672,118089.0
2017-07-25 14:45:00,17.22,17.22,17.21,17.22,128673.0,15.4672,15.4672,15.4582,15.4672,128673.0
2017-07-25 14:50:00,17.22,17.24,17.22,17.23,199314.0,15.4672,15.4852,15.4672,15.4762,199314.0
2017-07-25 14:55:00,17.23,17.23,17.21,17.21,128445.0,15.4762,15.4762,15.4582,15.4582,128445.0
2017-07-25 15:00:00,17.21,17.22,17.21,17.21,228309.0,15.4582,15.4672,15.4582,15.4582,228309.0
2017-07-25 15:05:00,17.21,17.22,17.21,17.21,204714.0,15.4582,15.4672,15.4582,15.4582,204714.0
2017-07-25 15:10:00,17.21,17.23,17.21,17.22,254790.0,15.4582,15.4762,15.4582,15.4672,254790.0
2017-07-25 15:15:00,17.22,17.24,17.22,17.24,182511.0,15.4672,15.4852,15.4672,15.4852,182511.0
2017-07-25 15:20:00,17.24,17.25,17.23,17.23,248322.0,15.4852,15.4941,15.4762,15.4762,248322.0
2017-07-25 15:25:00,17.24,17.25,17.23,17.24,266907.0,15.4852,15.4941,15.4762,15.4852,266907.0
2017-07-25 15:30:00,17.24,17.25,17.23,17.23,211509.0,15.4852,15.4941,15.4762,15.4762,211509.0
2017-07-25 15:35:00,17.23,17.24,17.22,17.23,402780.0,15.4762,15.4852,15.4672,15.4762,402780.0
2017-07-25 15:40:00,17.23,17.24,17.22,17.22,509751.0,15.4762,15.4852,15.4672,15.4672,509751.0
2017-07-25 15:45:00,17.22,17.23,17.2,17.2,605775.0,15.4672,15.4762,15.4492,15.4492,605775.0
2017-07-25 15:50:00,17.2,17.21,17.18,17.19,528456.0,15.4492,15.4582,15.4313,15.4403,528456.0
2017-07-25 15:55:00,17.19,17.2,17.17,17.19,1644237.0,15.4403,15.4492,15.4223,15.4403,1644237.0
2017-07-26 09:30:00,17.15,17.24,17.13,17.13,490065.0,15.4043,15.4852,15.3864,15.3864,490065.0
2017-07-26 09:35:00,17.13,17.14,16.95,16.96,522069.0,15.3864,15.3953,15.2247,15.2337,522069.0
2017-07-26 09:40:00,16.96,17.05,16.95,17.03,512826.0,15.2337,15.3145,15.2247,15.2965,512826.0
2017-07-26 09:45:00,17.03,17.05,17.0,17.01,538485.0,15.2965,15.3145,15.2696,15.2786,538485.0
2017-07-26 09:50:00,17.01,17.02,16.97,17.02,1176015.0,15.2786,15.2876,15.2427,15.2876,1176015.0
2017-07-26 09:55:00,17.02,17.08,17.02,17.06,357510.0,15.2876,15.3415,15.2876,15.3235,357510.0
2017-07-26 10:00:00,17.06,17.09,17.06,17.07,356949.0,15.3235,15.3504,15.3235,15.3325,356949.0
2017-07-26 10:05:00,17.07,17.1,17.06,17.1,253914.0,15.3325,15.3594,15.3235,15.3594,253914.0
2017-07-26 10:10:00,17.1,17.11,17.08,17.11,210936.0,15.3594,15.3684,15.3415,15.3684,210936.0
2017-07-26 10:15:00,17.11,17.12,17.1,17.11,335256.0,15.3684,15.3774,15.3594,15.3684,335256.0
2017-07-26 10:20:00,17.11,17.12,17.07,17.07,134169.0,15.3684,15.3774,15.3325,15.3325,134169.0
2017-07-26 10:25:00,17.07,17.08,17.06,17.08,214866.0,15.3325,15.3415,15.3235,15.3415,214866.0
2017-07-26 10:30:00,17.08,17.11,17.07,17.11,238926.0,15.3415,15.3684,15.3325,15.3684,238926.0
2017-07-26 10:35:00,17.11,17.14,17.1,17.14,248649.0,15.3684,15.3953,15.3594,15.3953,248649.0
2017-07-26 10:40:00,17.14,17.16,17.13,17.15,361506.0,15.3953,15.4133,15.3864,15.4043,361506.0
2017-07-26 10:45:00,17.16,17.17,17.12,17.13,264903.0,15.4133,15.4223,15.3774,15.3864,264903.0
2017-07-26 10:50:00,17.13,17.18,17.13,17.16,244431.0,15.3864,15.4313,15.3864,15.4133,244431.0
2017-07-26 10:55:00,17.16,17.22,17.15,17.22,181827.0,15.4133,15.4672,15.4043,15.4672,181827.0
2017-07-26 11:00:00,17.22,17.23,17.19,17.21,339108.0,15.4672,15.4762,15.4403,15.4582,339108.0
2017-07-26 11:05:00,17.21,17.21,17.15,17.18,287583.0,15.4582,15.4582,15.4043,15.4313,287583.0
2017-07-26 11:10:00,17.18,17.25,17.18,17.25,267951.0,15.4313,15.4941,15.4313,15.4941,267951.0
2017-07-26 11:15:00,17.25,17.26,17.24,17.26,224241.0,15.4941,15.5031,15.4852,15.5031,224241.0
2017-07-26 11:20:00,17.26,17.26,17.23,17.25,194184.0,15.5031,15.5031,15.4762,15.4941,194184.0
2017-07-26 11:25:00,17.25,17.25,17.22,17.24,216765.0,15.4941,15.4941,15.4672,15.4852,216765.0
2017-07-26 11:30:00,17.24,17.3,17.24,17.3,239073.0,15.4852,15.5391,15.4852,15.5391,239073.0
2017-07-26 11:35:00,17.3,17.33,17.29,17.3,708936.0,15.5391,15.566,15.5301,15.5391,708936.0
2017-07-26 11:40:00,17.31,17.37,17.31,17.36,383628.0,15.548,15.6019,15.548,15.593,383628.0
2017-07-26 11:45:00,17.36,17.36,17.32,17.33,265029.0,15.593,15.593,15.557,15.566,265029.0
2017-07-26 11:50:00,17.33,17.34,17.32,17.33,343179.0,15.566,15.575,15.557,15.566,343179.0
2017-07-26 11:55:00,17.33,17.34,17.32,17.33,239265.0,15.566,15.575,15.557,15.566,239265.0
2017-07-26 12:00:00,17.33,17.36,17.33,17.36,296736.0,15.566,15.593,15.566,15.593,296736.0
2017-07-26 12:05:00,17.36,17.37,17.35,17.37,467004.0,15.593,15.6019,15.584,15.6019,467004.0
2017-07-26 12:10:00,17.37,17.38,17.35,17.37,300378.0,15.6019,15.6109,15.584,15.6019,300378.0
2017-07-26 12:15:00,17.37,17.37,17.36,17.36,207150.0,15.6019,15.6019,15.593,15.593,207150.0
2017-07-26 12:20:00,17.37,17.41,17.36,17.4,254667.0,15.6019,15.6379,15.593,15.6289,254667.0
2017-07-26 12:25:00,17.4,17.42,17.39,17.41,393642.0,15.6289,15.6468,15.6199,15.6379,393642.0
2017-07-26 12:30:00,17.41,17.41,17.37,17.37,250257.0,15.6379,15.6379,15.6019,15.6019,250257.0
2017-07-26 12:35:00,17.37,17.39,17.37,17.38,123780.0,15.6019,15.6199,15.6019,15.6109,123780.0
2017-07-26 12:40:00,17.38,17.4,17.37,17.4,153216.0,15.6109,15.6289,15.6019,15.6289,153216.0
2017-07-26 12:45:00,17.4,17.41,17.39,17.4,210762.0,15.6289,15.6379,15.6199,15.6289,210762.0
2017-07-26 12:50:00,17.4,17.43,17.4,17.4,344937.0,15.6289,15.6558,15.6289,15.6289,344937.0
2017-07-26 12:55:00,17.4,17.41,17.39,17.39,123405.0,15.6289,15.6379,15.6199,15.6199,123405.0
2017-07-26 13:00:00,17.4,17.42,17.39,17.41,198240.0,15.6289,15.6468,15.6199,15.6379,198240.0
2017-07-26 13:05:00,17.41,17.44,17.41,17.44,233331.0,15.6379,15.6648,15.6379,15.6648,233331.0
2017-07-26 13:10:00,17.44,17.45,17.43,17.45,354360.0,15.6648,15.6738,15.6558,15.6738,354360.0
2017-07-26 13:15:00,17.45,17.45,17.44,17.45,360495.0,15.6738,15.6738,15.6648,15.6738,360495.0
2017-07-26 13:20:00,17.45,17.47,17.45,17.46,349218.0,15.6738,15.6918,15.6738,15.6828,349218.0
2017-07-26 13:25:00,17.46,17.46,17.44,17.46,290973.0,15.6828,15.6828,15.6648,15.6828,290973.0
2017-07-26 13:30:00,17.46,17.46,17.44,17.45,147444.0,15.6828,15.6828,15.6648,15.6738,147444.0
2017-07-26 13:35:00,17.45,17.45,17.42,17.42,233583.0,15.6738,15.6738,15.6468,15.6468,233583.0
2017-07-26 13:40:00,17.42,17.44,17.42,17.44,155496.0,15.6468,15.6648,15.6468,15.6648,155496.0
2017-07-26 13:45:00,17.44,17.45,17.43,17.44,519627.0,15.6648,15.6738,15.6558,15.6648,519627.0
2017-07-26 13:50:00,17.44,17.44,17.41,17.42,205323.0,15.6648,15.6648,15.6379,15.6468,205323.0
2017-07-26 13:55:00,17.42,17.42,17.4,17.41,151704.0,15.6468,15.6468,15.6289,15.6379,151704.0
2017-07-26 14:00:00,17.41,17.42,17.39,17.41,261102.0,15.6379,15.6468,15.6199,15.6379,261102.0
2017-07-26 14:05:00,17.41,17.41,17.38,17.4,227211.0,15.6379,15.6379,15.6109,15.6289,227211.0
2017-07-26 14:10:00,17.4,17.4,17.37,17.38,250722.0,15.6289,15.6289,15.6019,15.6109,250722.0
2017-07-26 14:15:00,17.38,17.39,17.37,17.38,122616.0,15.6109,15.6199,15.6019,15.6109,122616.0
2017-07-26 14:20:00,17.38,17.38,17.36,17.37,140838.0,15.6109,15.6109,15.593,15.6019,140838.0
2017-07-26 14:25:00,17.37,17.41,17.37,17.4,363126.0,15.6019,15.6379,15.6019,15.6289,363126.0
2017-07-26 14:30:00,17.4,17.43,17.39,17.43,275715.0,15.6289,15.6558,15.6199,15.6558,275715.0
2017-07-26 14:35:00,17.43,17.44,17.41,17.43,189498.0,15.6558,15.6648,15.6379,15.6558,189498.0
2017-07-26 14:40:00,17.43,17.44,17.42,17.43,178947.0,15.6558,15.6648,15.6468,15.6558,178947.0
2017-07-26 14:45:00,17.43,17.43,17.41,17.41,179823.0,15.6558,15.6558,15.6379,15.6379,179823.0
2017-07-26 14:50:00,17.41,17.41,17.38,17.4,283626.0,15.6379,15.6379,15.6109,15.6289,283626.0
2017-07-26 14:55:00,17.4,17.4,17.39,17.39,213870.0,15.6289,15.6289,15.6199,15.6199,213870.0
2017-07-26 15:00:00,17.39,17.39,17.36,17.38,308631.0,15.6199,15.6199,15.593,15.6109,308631.0
2017-07-26 15:05:00,17.38,17.4,17.38,17.39,285327.0,15.6109,15.6289,15.6109,15.6199,285327.0
2017-07-26 15:10:00,17.39,17.4,17.39,17.4,284751.0,15.6199,15.6289,15.6199,15.6289,284751.0
2017-07-26 15:15:00,17.4,17.41,17.39,17.39,199944.0,15.6289,15.6379,15.6199,15.6199,199944.0
2017-07-26 15:20:00,17.39,17.4,17.39,17.39,283224.0,15.6199,15.6289,15.6199,15.6199,283224.0
2017-07-26 15:25:00,17.39,17.42,17.38,17.4,358023.0,15.6199,15.6468,15.6109,15.6289,358023.0
2017-07-26 15:30:00,17.4,17.41,17.38,17.41,353157.0,15.6289,15.6379,15.6109,15.6379,353157.0
2017-07-26 15:35:00,17.41,17.42,17.4,17.4,232008.0,15.6379,15.6468,15.6289,15.6289,232008.0
2017-07-26 15:40:00,17.4,17.4,17.37,17.38,703662.0,15.6289,15.6289,15.6019,15.6109,703662.0
2017-07-26 15:45:00,17.38,17.4,17.37,17.39,556401.0,15.6109,15.6289,15.6019,15.6199,556401.0
2017-07-26 15:50:00,17.39,17.39,17.34,17.35,676848.0,15.6199,15.6199,15.575,15.584,676848.0
2017-07-26 15:55:00,17.35,17.36,17.33,17.36,1859805.0,15.584,15.593,15.566,15.593,1859805.0
2017-07-27 09:30:00,17.36,17.37,17.21,17.25,456162.0,15.593,15.6019,15.4582,15.4941,456162.0
2017-07-27 09:35:00,17.25,17.3,17.21,17.26,240909.0,15.4941,15.5391,15.4582,15.5031,240909.0
2017-07-27 09:40:00,17.26,17.28,17.22,17.25,301677.0,15.5031,15.5211,15.4672,15.4941,301677.0
2017-07-27 09:45:00,17.25,17.33,17.25,17.27,300948.0,15.4941,15.566,15.4941,15.5121,300948.0
2017-07-27 09:50:00,17.27,17.29,17.17,17.17,381858.0,15.5121,15.5301,15.4223,15.4223,381858.0
2017-07-27 09:55:00,17.17,17.2,17.16,17.16,359436.0,15.4223,15.4492,15.4133,15.4133,359436.0
2017-07-27 10:00:00,17.16,17.16,17.07,17.07,560796.0,15.4133,15.4133,15.3325,15.3325,560796.0
2017-07-27 10:05:00,17.08,17.08,17.0,17.05,875706.0,15.3415,15.3415,15.2696,15.3145,875706.0
2017-07-27 10:10:00,17.05,17.08,17.03,17.05,405318.0,15.3145,15.3415,15.2965,15.3145,405318.0
2017-07-27 10:15:00,17.05,17.07,17.03,17.06,438888.0,15.3145,15.3325,15.2965,15.3235,438888.0
2017-07-27 10:20:00,17.06,17.08,17.02,17.07,430950.0,15.3235,15.3415,15.2876,15.3325,430950.0
2017-07-27 10:25:00,17.07,17.12,17.07,17.11,418260.0,15.3325,15.3774,15.3325,15.3684,418260.0
2017-07-27 10:30:00,17.11,17.11,17.04,17.05,919164.0,15.3684,15.3684,15.3055,15.3145,919164.0
2017-07-27 10:35:00,17.05,17.07,17.02,17.06,1119501.0,15.3145,15.3325,15.2876,15.3235,1119501.0
2017-07-27 10:40:00,17.06,17.07,17.04,17.05,681561.0,15.3235,15.3325,15.3055,15.3145,681561.0
2017-07-27 10:45:00,17.05,17.07,17.03,17.07,437853.0,15.3145,15.3325,15.2965,15.3325,437853.0
2017-07-27 10:50:00,17.07,17.08,16.96,16.96,758697.0,15.3325,15.3415,15.2337,15.2337,758697.0
2017-07-27 10:55:00,16.96,16.99,16.92,16.97,1485753.0,15.2337,15.2606,15.1977,15.2427,1485753.0
2017-07-27 11:00:00,16.97,16.98,16.95,16.96,611589.0,15.2427,15.2516,15.2247,15.2337,611589.0
2017-07-27 11:05:00,16.97,16.99,16.94,16.95,417348.0,15.2427,15.2606,15.2157,15.2247,417348.0
2017-07-27 11:10:00,16.95,16.95,16.89,16.89,862710.0,15.2247,15.2247,15.1708,15.1708,862710.0
2017-07-27 11:15:00,16.89,16.9,16.83,16.83,775461.0,15.1708,15.1798,15.1169,15.1169,775461.0
2017-07-27 11:20:00,16.83,16.85,16.8,16.8,558852.0,15.1169,15.1349,15.09,15.09,558852.0
2017-07-27 11:25:00,16.8,16.81,16.75,16.76,602589.0,15.09,15.0989,15.045,15.054,602589.0
2017-07-27 11:30:00,16.76,16.8,16.76,16.77,1010880.0,15.054,15.09,15.054,15.063,1010880.0
2017-07-27 11:35:00,16.77,16.81,16.76,16.79,589926.0,15.063,15.0989,15.054,15.081,589926.0
2017-07-27 11:40:00,16.79,16.83,16.79,16.81,351159.0,15.081,15.1169,15.081,15.0989,351159.0
2017-07-27 11:45:00,16.81,16.81,16.78,16.79,665763.0,15.0989,15.0989,15.072,15.081,665763.0
2017-07-27 11:50:00,16.79,16.81,16.78,16.8,295842.0,15.081,15.0989,15.072,15.09,295842.0
2017-07-27 11:55:00,16.8,16.81,16.78,16.8,374562.0,15.09,15.0989,15.072,15.09,374562.0
2017-07-27 12:00:00,16.8,16.82,16.8,16.8,489828.0,15.09,15.1079,15.09,15.09,489828.0
2017-07-27 12:05:00,16.8,16.83,16.8,16.82,346068.0,15.09,15.1169,15.09,15.1079,346068.0
2017-07-27 12:10:00,16.82,16.87,16.82,16.85,413784.0,15.1079,15.1528,15.1079,15.1349,413784.0
2017-07-27 12:15:00,16.85,16.86,16.83,16.84,403776.0,15.1349,15.1438,15.1169,15.1259,403776.0
2017-07-27 12:20:00,16.83,16.83,16.81,16.82,213846.0,15.1169,15.1169,15.0989,15.1079,213846.0
2017-07-27 12:25:00,16.82,16.82,16.77,16.78,232920.0,15.1079,15.1079,15.063,15.072,232920.0
2017-07-27 12:30:00,16.77,16.78,16.75,16.75,367284.0,15.063,15.072,15.045,15.045,367284.0
2017-07-27 12:35:00,16.75,16.76,16.75,16.75,192582.0,15.045,15.054,15.045,15.045,192582.0
2017-07-27 12:40:00,16.75,16.76,16.73,16.73,342534.0,15.045,15.054,15.0271,15.0271,342534.0
2017-07-27 12:45:00,16.73,16.75,16.71,16.72,414759.0,15.0271,15.045,15.0091,15.0181,414759.0
2017-07-27 12:50:00,16.72,16.73,16.71,16.72,344508.0,15.0181,15.0271,15.0091,15.0181,344508.0
2017-07-27 12:55:00,16.71,16.72,16.65,16.67,724749.0,15.0091,15.0181,14.9552,14.9732,724749.0
2017-07-27 13:00:00,16.67,16.68,16.61,16.68,796251.0,14.9732,14.9822,14.9193,14.9822,796251.0
2017-07-27 13:05:00,16.68,16.68,16.58,16.6,419907.0,14.9822,14.9822,14.8923,14.9103,419907.0
2017-07-27 13:10:00,16.6,16.6,16.56,16.56,408789.0,14.9103,14.9103,14.8744,14.8744,408789.0
2017-07-27 13:15:00,16.56,16.58,16.53,16.56,371742.0,14.8744,14.8923,14.8474,14.8744,371742.0
2017-07-27 13:20:00,16.57,16.57,16.52,16.52,387942.0,14.8834,14.8834,14.8385,14.8385,387942.0
2017-07-27 13:25:00,16.52,16.52,16.46,16.5,555822.0,14.8385,14.8385,14.7846,14.8205,555822.0
2017-07-27 13:30:00,16.5,16.5,16.47,16.47,470505.0,14.8205,14.8205,14.7935,14.7935,470505.0
2017-07-27 13:35:00,16.47,16.49,16.44,16.45,480417.0,14.7935,14.8115,14.7666,14.7756,480417.0
2017-07-27 13:40:00,16.45,16.49,16.45,16.49,471831.0,14.7756,14.8115,14.7756,14.8115,471831.0
2017-07-27 13:45:00,16.49,16.55,16.49,16.55,485934.0,14.8115,14.8654,14.8115,14.8654,485934.0
2017-07-27 13:50:00,16.55,16.55,16.51,16.53,398964.0,14.8654,14.8654,14.8295,14.8474,398964.0
2017-07-27 13:55:00,16.53,16.58,16.52,16.58,398292.0,14.8474,14.8923,14.8385,14.8923,398292.0
2017-07-27 14:00:00,16.58,16.61,16.54,16.57,401391.0,14.8923,14.9193,14.8564,14.8834,401391.0
2017-07-27 14:05:00,16.57,16.62,16.57,16.62,406992.0,14.8834,14.9283,14.8834,14.9283,406992.0
2017-07-27 14:10:00,16.62,16.62,16.58,16.58,319101.0,14.9283,14.9283,14.8923,14.8923,319101.0
2017-07-27 14:15:00,16.58,16.63,16.58,16.61,390375.0,14.8923,14.9373,14.8923,14.9193,390375.0
2017-07-27 14:20:00,16.61,16.62,16.58,16.58,575202.0,14.9193,14.9283,14.8923,14.8923,575202.0
2017-07-27 14:25:00,16.58,16.6,16.55,16.6,306279.0,14.8923,14.9103,14.8654,14.9103,306279.0
2017-07-27 14:30:00,16.6,16.62,16.58,16.58,331041.0,14.9103,14.9283,14.8923,14.8923,331041.0
2017-07-27 14:35:00,16.58,16.61,16.58,16.59,216942.0,14.8923,14.9193,14.8923,14.9013,216942.0
2017-07-27 14:40:00,16.59,16.59,16.53,16.54,387408.0,14.9013,14.9013,14.8474,14.8564,387408.0
2017-07-27 14:45:00,16.54,16.55,16.53,16.53,275481.0,14.8564,14.8654,14.8474,14.8474,275481.0
2017-07-27 14:50:00,16.53,16.57,16.53,16.56,319080.0,14.8474,14.8834,14.8474,14.8744,319080.0
2017-07-27 14:55:00,16.56,16.56,16.55,16.56,246210.0,14.8744,14.8744,14.8654,14.8744,246210.0
2017-07-27 15:00:00,16.56,16.56,16.52,16.54,315813.0,14.8744,14.8744,14.8385,14.8564,315813.0
2017-07-27 15:05:00,16.54,16.57,16.54,16.56,398115.0,14.8564,14.8834,14.8564,14.8744,398115.0
2017-07-27 15:10:00,16.55,16.59,16.54,16.59,318309.0,14.8654,14.9013,14.8564,14.9013,318309.0
2017-07-27 15:15:00,16.59,16.6,16.57,16.57,430110.0,14.9013,14.9103,14.8834,14.8834,430110.0
2017-07-27 15:20:00,16.58,16.6,16.57,16.59,440400.0,14.8923,14.9103,14.8834,14.9013,440400.0
2017-07-27 15:25:00,16.59,16.59,16.58,16.58,431070.0,14.9013,14.9013,14.8923,14.8923,431070.0
2017-07-27 15:30:00,16.58,16.63,16.58,16.63,548619.0,14.8923,14.9373,14.8923,14.9373,548619.0
2017-07-27 15:35:00,16.63,16.68,16.63,16.67,760419.0,14.9373,14.9822,14.9373,14.9732,760419.0
2017-07-27 15:40:00,16.67,16.7,16.66,16.7,936552.0,14.9732,15.0001,14.9642,15.0001,936552.0
2017-07-27 15:45:00,16.7,16.71,16.65,16.66,841341.0,15.0001,15.0091,14.9552,14.9642,841341.0
2017-07-27 15:50:00,16.66,16.68,16.66,16.67,823533.0,14.9642,14.9822,14.9642,14.9732,823533.0
2017-07-27 15:55:00,16.67,16.68,16.64,16.66,1723533.0,14.9732,14.9822,14.9462,14.9642,1723533.0
2017-07-28 09:30:00,16.47,16.58,16.29,16.43,1803144.0,14.7935,14.8923,14.6319,14.7576,1803144.0
2017-07-28 09:35:00,16.44,16.71,16.43,16.63,915537.0,14.7666,15.0091,14.7576,14.9373,915537.0
2017-07-28 09:40:00,16.64,16.72,16.62,16.69,947700.0,14.9462,15.0181,14.9283,14.9912,947700.0
2017-07-28 09:45:00,16.68,16.68,16.56,16.58,545238.0,14.9822,14.9822,14.8744,14.8923,545238.0
2017-07-28 09:50:00,16.58,16.63,16.57,16.61,576405.0,14.8923,14.9373,14.8834,14.9193,576405.0
2017-07-28 09:55:00,16.61,16.64,16.59,16.64,534861.0,14.9193,14.9462,14.9013,14.9462,534861.0
2017-07-28 10:00:00,16.64,16.68,16.62,16.66,528219.0,14.9462,14.9822,14.9283,14.9642,528219.0
2017-07-28 10:05:00,16.66,16.67,16.61,16.62,423531.0,14.9642,14.9732,14.9193,14.9283,423531.0
2017-07-28 10:10:00,16.62,16.62,16.59,16.61,384726.0,14.9283,14.9283,14.9013,14.9193,384726.0
2017-07-28 10:15:00,16.61,16.64,16.61,16.61,459306.0,14.9193,14.9462,14.9193,14.9193,459306.0
2017-07-28 10:20:00,16.61,16.62,16.58,16.61,446331.0,14.9193,14.9283,14.8923,14.9193,446331.0
2017-07-28 10:25:00,16.61,16.71,16.61,16.71,337821.0,14.9193,15.0091,14.9193,15.0091,337821.0
2017-07-28 10:30:00,16.71,16.72,16.66,16.67,324966.0,15.0091,15.0181,14.9642,14.9732,324966.0
2017-07-28 10:35:00,16.67,16.68,16.64,16.64,744081.0,14.9732,14.9822,14.9462,14.9462,744081.0
2017-07-28 10:40:00,16.64,16.66,16.62,16.65,508830.0,14.9462,14.9642,14.9283,14.9552,508830.0
2017-07-28 10:45:00,16.66,16.73,16.65,16.71,251214.0,14.9642,15.0271,14.9552,15.0091,251214.0
2017-07-28 10:50:00,16.71,16.71,16.67,16.71,159714.0,15.0091,15.0091,14.9732,15.0091,159714.0
2017-07-28 10:55:00,16.71,16.72,16.68,16.68,377967.0,15.0091,15.0181,14.9822,14.9822,377967.0
2017-07-28 11:00:00,16.68,16.7,16.67,16.67,263556.0,14.9822,15.0001,14.9732,14.9732,263556.0
2017-07-28 11:05:00,16.67,16.7,16.66,16.7,366027.0,14.9732,15.0001,14.9642,15.0001,366027.0
2017-07-28 11:10:00,16.7,16.71,16.69,16.7,237414.0,15.0001,15.0091,14.9912,15.0001,237414.0
2017-07-28 11:15:00,16.71,16.75,16.7,16.74,202068.0,15.0091,15.045,15.0001,15.0361,202068.0
2017-07-28 11:20:00,16.74,16.75,16.7,16.71,203781.0,15.0361,15.045,15.0001,15.0091,203781.0
2017-07-28 11:25:00,16.71,16.73,16.68,16.7,165678.0,15.0091,15.0271,14.9822,15.0001,165678.0
2017-07-28 11:30:00,16.7,16.71,16.68,16.69,186171.0,15.0001,15.0091,14.9822,14.9912,186171.0
2017-07-28 11:35:00,16.7,16.71,16.68,16.7,167148.0,15.0001,15.0091,14.9822,15.0001,167148.0
2017-07-28 11:40:00,16.7,16.71,16.69,16.7,167592.0,15.0001,15.0091,14.9912,15.0001,167592.0
2017-07-28 11:45:00,16.7,16.7,16.69,16.7,170160.0,15.0001,15.0001,14.9912,15.0001,170160.0
2017-07-28 11:50:00,16.69,16.7,16.69,16.7,118680.0,14.9912,15.0001,14.9912,15.0001,118680.0
2017-07-28 11:55:00,16.7,16.7,16.66,16.67,210672.0,15.0001,15.0001,14.9642,14.9732,210672.0
2017-07-28 12:00:00,16.67,16.68,16.65,16.68,202815.0,14.9732,14.9822,14.9552,14.9822,202815.0
2017-07-28 12:05:00,16.68,16.69,16.67,16.67,209481.0,14.9822,14.9912,14.9732,14.9732,209481.0
2017-07-28 12:10:00,16.68,16.68,16.66,16.66,86238.0,14.9822,14.9822,14.9642,14.9642,86238.0
2017-07-28 12:15:00,16.66,16.67,16.66,16.66,137769.0,14.9642,14.9732,14.9642,14.9642,137769.0
2017-07-28 12:20:00,16.66,16.67,16.63,16.63,104085.0,14.9642,14.9732,14.9373,14.9373,104085.0
2017-07-28 12:25:00,16.63,16.64,16.62,16.64,269439.0,14.9373,14.9462,14.9283,14.9462,269439.0
2017-07-28 12:30:00,16.62,16.64,16.61,16.61,183210.0,14.9283,14.9462,14.9193,14.9193,183210.0
2017-07-28 12:35:00,16.61,16.63,16.6,16.63,169116.0,14.9193,14.9373,14.9103,14.9373,169116.0
2017-07-28 12:40:00,16.64,16.64,16.61,16.63,194253.0,14.9462,14.9462,14.9193,14.9373,194253.0
2017-07-28 12:45:00,16.63,16.64,16.62,16.62,175497.0,14.9373,14.9462,14.9283,14.9283,175497.0
2017-07-28 12:50:00,16.62,16.62,16.6,16.61,151590.0,14.9283,14.9283,14.9103,14.9193,151590.0
2017-07-28 12:55:00,16.61,16.61,16.59,16.6,187602.0,14.9193,14.9193,14.9013,14.9103,187602.0
2017-07-28 13:00:00,16.6,16.6,16.59,16.6,169377.0,14.9103,14.9103,14.9013,14.9103,169377.0
2017-07-28 13:05:00,16.6,16.6,16.59,16.6,138330.0,14.9103,14.9103,14.9013,14.9103,138330.0
2017-07-28 13:10:00,16.6,16.6,16.59,16.6,115518.0,14.9103,14.9103,14.9013,14.9103,115518.0
2017-07-28 13:15:00,16.6,16.62,16.59,16.61,143607.0,14.9103,14.9283,14.9013,14.9193,143607.0
2017-07-28 13:20:00,16.62,16.65,16.61,16.65,142221.0,14.9283,14.9552,14.9193,14.9552,142221.0
2017-07-28 13:25:00,16.65,16.66,16.63,16.63,107985.0,14.9552,14.9642,14.9373,14.9373,107985.0
2017-07-28 13:30:00,16.63,16.64,16.62,16.62,138594.0,14.9373,14.9462,14.9283,14.9283,138594.0
2017-07-28 13:35:00,16.62,16.63,16.61,16.61,727353.0,14.9283,14.9373,14.9193,14.9193,727353.0
2017-07-28 13:40:00,16.61,16.62,16.59,16.61,528120.0,14.9193,14.9283,14.9013,14.9193,528120.0
2017-07-28 13:45:00,16.61,16.62,16.59,16.61,221052.0,14.9193,14.9283,14.9013,14.9193,221052.0
2017-07-28 13:50:00,16.61,16.64,16.6,16.63,271290.0,14.9193,14.9462,14.9103,14.9373,271290.0
2017-07-28 13:55:00,16.63,16.64,16.61,16.61,353310.0,14.9373,14.9462,14.9193,14.9193,353310.0
2017-07-28 14:00:00,16.61,16.62,16.61,16.61,158553.0,14.9193,14.9283,14.9193,14.9193,158553.0
2017-07-28 14:05:00,16.61,16.62,16.61,16.62,193968.0,14.9193,14.9283,14.9193,14.9283,193968.0
2017-07-28 14:10:00,16.61,16.62,16.61,16.61,163473.0,14.9193,14.9283,14.9193,14.9193,163473.0
2017-07-28 14:15:00,16.61,16.62,16.61,16.61,183504.0,14.9193,14.9283,14.9193,14.9193,183504.0
2017-07-28 14:20:00,16.61,16.64,16.61,16.63,227298.0,14.9193,14.9462,14.9193,14.9373,227298.0
2017-07-28 14:25:00,16.63,16.66,16.63,16.64,182199.0,14.9373,14.9642,14.9373,14.9462,182199.0
2017-07-28 14:30:00,16.64,16.66,16.62,16.65,194163.0,14.9462,14.9642,14.9283,14.9552,194163.0
2017-07-28 14:35:00,16.65,16.65,16.63,16.63,179718.0,14.9552,14.9552,14.9373,14.9373,179718.0
2017-07-28 14:40:00,16.64,16.64,16.64,16.64,77769.0,14.9462,14.9462,14.9462,14.9462,77769.0
2017-07-28 14:45:00,16.64,16.66,16.64,16.65,270636.0,14.9462,14.9642,14.9462,14.9552,270636.0
2017-07-28 14:50:00,16.65,16.66,16.64,16.66,134271.0,14.9552,14.9642,14.9462,14.9642,134271.0
2017-07-28 14:55:00,16.66,16.67,16.65,16.65,210180.0,14.9642,14.9732,14.9552,14.9552,210180.0
2017-07-28 15:00:00,16.66,16.67,16.65,16.66,166869.0,14.9642,14.9732,14.9552,14.9642,166869.0
2017-07-28 15:05:00,16.66,16.67,16.66,16.66,170142.0,14.9642,14.9732,14.9642,14.9642,170142.0
2017-07-28 15:10:00,16.66,16.67,16.65,16.65,154878.0,14.9642,14.9732,14.9552,14.9552,154878.0
2017-07-28 15:15:00,16.65,16.67,16.64,16.67,400143.0,14.9552,14.9732,14.9462,14.9732,400143.0
2017-07-28 15:20:00,16.67,16.69,16.66,16.68,283581.0,14.9732,14.9912,14.9642,14.9822,283581.0
2017-07-28 15:25:00,16.68,16.7,16.68,16.68,139641.0,14.9822,15.0001,14.9822,14.9822,139641.0
2017-07-28 15:30:00,16.68,16.69,16.68,16.68,350196.0,14.9822,14.9912,14.9822,14.9822,350196.0
2017-07-28 15:35:00,16.68,16.7,16.68,16.69,337311.0,14.9822,15.0001,14.9822,14.9912,337311.0
2017-07-28 15:40:00,16.7,16.72,16.69,16.7,509121.0,15.0001,15.0181,14.9912,15.0001,509121.0
2017-07-28 15:45:00,16.7,16.71,16.67,16.67,423987.0,15.0001,15.0091,14.9732,14.9732,423987.0
2017-07-28 15:50:00,16.67,16.69,16.66,16.66,782337.0,14.9732,14.9912,14.9642,14.9642,782337.0
2017-07-28 15:55:00,16.66,16.68,16.64,16.66,1768203.0,14.9642,14.9822,14.9462,14.9642,1768203.0
2017-07-31 09:30:00,16.65,16.66,16.58,16.65,361980.0,14.9552,14.9642,14.8923,14.9552,361980.0
2017-07-31 09:35:00,16.65,16.67,16.61,16.66,128058.0,14.9552,14.9732,14.9193,14.9642,128058.0
2017-07-31 09:40:00,16.66,16.7,16.64,16.69,126447.0,14.9642,15.0001,14.9462,14.9912,126447.0
2017-07-31 09:45:00,16.69,16.69,16.63,16.65,119196.0,14.9912,14.9912,14.9373,14.9552,119196.0
2017-07-31 09:50:00,16.65,16.67,16.64,16.64,120924.0,14.9552,14.9732,14.9462,14.9462,120924.0
2017-07-31 09:55:00,16.64,16.65,16.57,16.58,244065.0,14.9462,14.9552,14.8834,14.8923,244065.0
2017-07-31 10:00:00,16.59,16.59,16.49,16.51,464253.0,14.9013,14.9013,14.8115,14.8295,464253.0
2017-07-31 10:05:00,16.51,16.53,16.46,16.48,423963.0,14.8295,14.8474,14.7846,14.8025,423963.0
2017-07-31 10:10:00,16.48,16.5,16.44,16.47,514668.0,14.8025,14.8205,14.7666,14.7935,514668.0
2017-07-31 10:15:00,16.47,16.53,16.45,16.49,301632.0,14.7935,14.8474,14.7756,14.8115,301632.0
2017-07-31 10:20:00,16.49,16.5,16.47,16.48,167154.0,14.8115,14.8205,14.7935,14.8025,167154.0
2017-07-31 10:25:00,16.48,16.5,16.47,16.48,150291.0,14.8025,14.8205,14.7935,14.8025,150291.0
2017-07-31 10:30:00,16.48,16.51,16.47,16.5,187233.0,14.8025,14.8295,14.7935,14.8205,187233.0
2017-07-31 10:35:00,16.5,16.51,16.48,16.5,149733.0,14.8205,14.8295,14.8025,14.8205,149733.0
2017-07-31 10:40:00,16.5,16.52,16.49,16.49,160557.0,14.8205,14.8385,14.8115,14.8115,160557.0
2017-07-31 10:45:00,16.49,16.52,16.48,16.51,211704.0,14.8115,14.8385,14.8025,14.8295,211704.0
2017-07-31 10:50:00,16.51,16.51,16.48,16.49,161670.0,14.8295,14.8295,14.8025,14.8115,161670.0
2017-07-31 10:55:00,16.49,16.51,16.48,16.49,107988.0,14.8115,14.8295,14.8025,14.8115,107988.0
2017-07-31 11:00:00,16.5,16.52,16.49,16.5,171909.0,14.8205,14.8385,14.8115,14.8205,171909.0
2017-07-31 11:05:00,16.5,16.52,16.49,16.5,132699.0,14.8205,14.8385,14.8115,14.8205,132699.0
2017-07-31 11:10:00,16.51,16.52,16.49,16.51,167892.0,14.8295,14.8385,14.8115,14.8295,167892.0
2017-07-31 11:15:00,16.52,16.55,16.51,16.54,135228.0,14.8385,14.8654,14.8295,14.8564,135228.0
2017-07-31 11:20:00,16.54,16.55,16.53,16.54,70863.0,14.8564,14.8654,14.8474,14.8564,70863.0
2017-07-31 11:25:00,16.54,16.54,16.52,16.52,84765.0,14.8564,14.8564,14.8385,14.8385,84765.0
2017-07-31 11:30:00,16.52,16.57,16.52,16.57,128268.0,14.8385,14.8834,14.8385,14.8834,128268.0
2017-07-31 11:35:00,16.56,16.58,16.56,16.58,117246.0,14.8744,14.8923,14.8744,14.8923,117246.0
2017-07-31 11:40:00,16.58,16.59,16.57,16.57,145197.0,14.8923,14.9013,14.8834,14.8834,145197.0
2017-07-31 11:45:00,16.57,16.58,16.56,16.57,103161.0,14.8834,14.8923,14.8744,14.8834,103161.0
2017-07-31 11:50:00,16.57,16.57,16.53,16.55,208557.0,14.8834,14.8834,14.8474,14.8654,208557.0
2017-07-31 11:55:00,16.55,16.57,16.54,16.56,83262.0,14.8654,14.8834,14.8564,14.8744,83262.0
2017-07-31 12:00:00,16.56,16.56,16.53,16.55,119340.0,14.8744,14.8744,14.8474,14.8654,119340.0
2017-07-31 12:05:00,16.54,16.55,16.53,16.54,68994.0,14.8564,14.8654,14.8474,14.8564,68994.0
2017-07-31 12:10:00,16.54,16.56,16.54,16.55,65211.0,14.8564,14.8744,14.8564,14.8654,65211.0
2017-07-31 12:15:00,16.56,16.57,16.54,16.54,137382.0,14.8744,14.8834,14.8564,14.8564,137382.0
2017-07-31 12:20:00,16.54,16.55,16.53,16.55,91212.0,14.8564,14.8654,14.8474,14.8654,91212.0
2017-07-31 12:25:00,16.55,16.55,16.53,16.53,125634.0,14.8654,14.8654,14.8474,14.8474,125634.0
2017-07-31 12:30:00,16.53,16.54,16.52,16.52,115794.0,14.8474,14.8564,14.8385,14.8385,115794.0
2017-07-31 12:35:00,16.52,16.53,16.52,16.53,89298.0,14.8385,14.8474,14.8385,14.8474,89298.0
2017-07-31 12:40:00,16.53,16.53,16.51,16.52,99948.0,14.8474,14.8474,14.8295,14.8385,99948.0
2017-07-31 12:45:00,16.53,16.53,16.51,16.51,123588.0,14.8474,14.8474,14.8295,14.8295,123588.0
2017-07-31 12:50:00,16.52,16.53,16.51,16.52,83871.0,14.8385,14.8474,14.8295,14.8385,83871.0
2017-07-31 12:55:00,16.52,16.53,16.52,16.52,79650.0,14.8385,14.8474,14.8385,14.8385,79650.0
2017-07-31 13:00:00,16.52,16.53,16.5,16.51,166152.0,14.8385,14.8474,14.8205,14.8295,166152.0
2017-07-31 13:05:00,16.5,16.52,16.5,16.51,73575.0,14.8205,14.8385,14.8205,14.8295,73575.0
2017-07-31 13:10:00,16.51,16.52,16.5,16.51,103428.0,14.8295,14.8385,14.8205,14.8295,103428.0
2017-07-31 13:15:00,16.5,16.52,16.5,16.51,85419.0,14.8205,14.8385,14.8205,14.8295,85419.0
2017-07-31 13:20:00,16.51,16.53,16.51,16.52,95157.0,14.8295,14.8474,14.8295,14.8385,95157.0
2017-07-31 13:25:00,16.52,16.54,16.52,16.53,99987.0,14.8385,14.8564,14.8385,14.8474,99987.0
2017-07-31 13:30:00,16.53,16.53,16.53,16.53,67422.0,14.8474,14.8474,14.8474,14.8474,67422.0
2017-07-31 13:35:00,16.53,16.53,16.51,16.52,81492.0,14.8474,14.8474,14.8295,14.8385,81492.0
2017-07-31 13:40:00,16.52,16.54,16.52,16.54,75762.0,14.8385,14.8564,14.8385,14.8564,75762.0
2017-07-31 13:45:00,16.54,16.54,16.53,16.54,74787.0,14.8564,14.8564,14.8474,14.8564,74787.0
2017-07-31 13:50:00,16.54,16.54,16.53,16.53,76506.0,14.8564,14.8564,14.8474,14.8474,76506.0
2017-07-31 13:55:00,16.53,16.56,16.53,16.55,68262.0,14.8474,14.8744,14.8474,14.8654,68262.0
2017-07-31 14:00:00,16.55,16.55,16.54,16.55,80856.0,14.8654,14.8654,14.8564,14.8654,80856.0
2017-07-31 14:05:00,16.55,16.55,16.53,16.53,103845.0,14.8654,14.8654,14.8474,14.8474,103845.0
2017-07-31 14:10:00,16.53,16.53,16.51,16.52,83439.0,14.8474,14.8474,14.8295,14.8385,83439.0
2017-07-31 14:15:00,16.52,16.53,16.51,16.52,148509.0,14.8385,14.8474,14.8295,14.8385,148509.0
2017-07-31 14:20:00,16.52,16.53,16.51,16.51,119433.0,14.8385,14.8474,14.8295,14.8295,119433.0
2017-07-31 14:25:00,16.52,16.53,16.51,16.53,109437.0,14.8385,14.8474,14.8295,14.8474,109437.0
2017-07-31 14:30:00,16.53,16.54,16.51,16.51,116997.0,14.8474,14.8564,14.8295,14.8295,116997.0
2017-07-31 14:35:00,16.51,16.51,16.49,16.5,208194.0,14.8295,14.8295,14.8115,14.8205,208194.0
2017-07-31 14:40:00,16.5,16.51,16.5,16.51,138582.0,14.8205,14.8295,14.8205,14.8295,138582.0
2017-07-31 14:45:00,16.51,16.52,16.5,16.51,107067.0,14.8295,14.8385,14.8205,14.8295,107067.0
2017-07-31 14:50:00,16.51,16.52,16.49,16.5,139968.0,14.8295,14.8385,14.8115,14.8205,139968.0
2017-07-31 14:55:00,16.5,16.5,16.48,16.5,201225.0,14.8205,14.8205,14.8025,14.8205,201225.0
2017-07-31 15:00:00,16.5,16.51,16.49,16.5,164958.0,14.8205,14.8295,14.8115,14.8205,164958.0
2017-07-31 15:05:00,16.51,16.51,16.49,16.5,150144.0,14.8295,14.8295,14.8115,14.8205,150144.0
2017-07-31 15:10:00,16.5,16.52,16.5,16.5,131979.0,14.8205,14.8385,14.8205,14.8205,131979.0
2017-07-31 15:15:00,16.5,16.52,16.5,16.51,154104.0,14.8205,14.8385,14.8205,14.8295,154104.0
2017-07-31 15:20:00,16.51,16.53,16.51,16.53,152181.0,14.8295,14.8474,14.8295,14.8474,152181.0
2017-07-31 15:25:00,16.53,16.54,16.51,16.52,153645.0,14.8474,14.8564,14.8295,14.8385,153645.0
2017-07-31 15:30:00,16.52,16.53,16.51,16.52,171840.0,14.8385,14.8474,14.8295,14.8385,171840.0
2017-07-31 15:35:00,16.51,16.52,16.48,16.49,451146.0,14.8295,14.8385,14.8025,14.8115,451146.0
2017-07-31 15:40:00,16.49,16.49,16.48,16.48,326589.0,14.8115,14.8115,14.8025,14.8025,326589.0
2017-07-31 15:45:00,16.48,16.49,16.47,16.48,655866.0,14.8025,14.8115,14.7935,14.8025,655866.0
2017-07-31 15:50:00,16.48,16.49,16.46,16.46,849276.0,14.8025,14.8115,14.7846,14.7846,849276.0
2017-07-31 15:55:00,16.46,16.46,16.43,16.45,2021184.0,14.7846,14.7846,14.7576,14.7756,2021184.0
2017-08-01 09:30:00,16.43,16.47,16.3,16.38,893280.0,14.7576,14.7935,14.6408,14.7127,893280.0
2017-08-01 09:35:00,16.38,16.39,16.25,16.36,801411.0,14.7127,14.7217,14.5959,14.6947,801411.0
2017-08-01 09:40:00,16.36,16.4,16.32,16.33,539703.0,14.6947,14.7307,14.6588,14.6678,539703.0
2017-08-01 09:45:00,16.33,16.38,16.32,16.37,587574.0,14.6678,14.7127,14.6588,14.7037,587574.0
2017-08-01 09:50:00,16.36,16.42,16.35,16.38,631602.0,14.6947,14.7486,14.6858,14.7127,631602.0
2017-08-01 09:55:00,16.39,16.39,16.35,16.37,414132.0,14.7217,14.7217,14.6858,14.7037,414132.0
2017-08-01 10:00:00,16.36,16.41,16.34,16.4,770967.0,14.6947,14.7397,14.6768,14.7307,770967.0
2017-08-01 10:05:00,16.41,16.41,16.37,16.4,397944.0,14.7397,14.7397,14.7037,14.7307,397944.0
2017-08-01 10:10:00,16.4,16.44,16.38,16.4,358584.0,14.7307,14.7666,14.7127,14.7307,358584.0
2017-08-01 10:15:00,16.41,16.41,16.38,16.4,254010.0,14.7397,14.7397,14.7127,14.7307,254010.0
2017-08-01 10:20:00,16.4,16.41,16.33,16.34,378228.0,14.7307,14.7397,14.6678,14.6768,378228.0
2017-08-01 10:25:00,16.34,16.34,16.28,16.28,368226.0,14.6768,14.6768,14.6229,14.6229,368226.0
2017-08-01 10:30:00,16.28,16.33,16.28,16.31,424473.0,14.6229,14.6678,14.6229,14.6498,424473.0
2017-08-01 10:35:00,16.31,16.33,16.24,16.26,732894.0,14.6498,14.6678,14.587,14.6049,732894.0
2017-08-01 10:40:00,16.26,16.28,16.26,16.27,322896.0,14.6049,14.6229,14.6049,14.6139,322896.0
2017-08-01 10:45:00,16.26,16.3,16.26,16.29,323493.0,14.6049,14.6408,14.6049,14.6319,323493.0
2017-08-01 10:50:00,16.3,16.33,16.29,16.31,234903.0,14.6408,14.6678,14.6319,14.6498,234903.0
2017-08-01 10:55:00,16.31,16.31,16.27,16.27,240972.0,14.6498,14.6498,14.6139,14.6139,240972.0
2017-08-01 11:00:00,16.27,16.29,16.27,16.27,232899.0,14.6139,14.6319,14.6139,14.6139,232899.0
2017-08-01 11:05:00,16.27,16.3,16.27,16.29,219918.0,14.6139,14.6408,14.6139,14.6319,219918.0
2017-08-01 11:10:00,16.29,16.29,16.26,16.28,354528.0,14.6319,14.6319,14.6049,14.6229,354528.0
2017-08-01 11:15:00,16.28,16.29,16.26,16.28,305166.0,14.6229,14.6319,14.6049,14.6229,305166.0
2017-08-01 11:20:00,16.27,16.28,16.25,16.26,308460.0,14.6139,14.6229,14.5959,14.6049,308460.0
2017-08-01 11:25:00,16.26,16.26,16.24,16.24,385752.0,14.6049,14.6049,14.587,14.587,385752.0
2017-08-01 11:30:00,16.24,16.25,16.2,16.24,545577.0,14.587,14.5959,14.551,14.587,545577.0
2017-08-01 11:35:00,16.24,16.25,16.23,16.23,297096.0,14.587,14.5959,14.578,14.578,297096.0
2017-08-01 11:40:00,16.23,16.24,16.2,16.23,970533.0,14.578,14.587,14.551,14.578,970533.0
2017-08-01 11:45:00,16.23,16.25,16.22,16.23,500352.0,14.578,14.5959,14.569,14.578,500352.0
2017-08-01 11:50:00,16.23,16.24,16.21,16.23,243960.0,14.578,14.587,14.56,14.578,243960.0
2017-08-01 11:55:00,16.23,16.23,16.22,16.23,343269.0,14.578,14.578,14.569,14.578,343269.0
2017-08-01 12:00:00,16.23,16.24,16.22,16.22,319326.0,14.578,14.587,14.569,14.569,319326.0
2017-08-01 12:05:00,16.23,16.24,16.21,16.21,287694.0,14.578,14.587,14.56,14.56,287694.0
2017-08-01 12:10:00,16.21,16.23,16.21,16.23,327168.0,14.56,14.578,14.56,14.578,327168.0
2017-08-01 12:15:00,16.23,16.25,16.23,16.24,260802.0,14.578,14.5959,14.578,14.587,260802.0
2017-08-01 12:20:00,16.24,16.25,16.23,16.23,208515.0,14.587,14.5959,14.578,14.578,208515.0
2017-08-01 12:25:00,16.23,16.24,16.23,16.23,226587.0,14.578,14.587,14.578,14.578,226587.0
2017-08-01 12:30:00,16.23,16.24,16.21,16.23,327357.0,14.578,14.587,14.56,14.578,327357.0
2017-08-01 12:35:00,16.23,16.23,16.22,16.22,231756.0,14.578,14.578,14.569,14.569,231756.0
2017-08-01 12:40:00,16.22,16.22,16.21,16.22,206202.0,14.569,14.569,14.56,14.569,206202.0
2017-08-01 12:45:00,16.21,16.22,16.21,16.22,133164.0,14.56,14.569,14.56,14.569,133164.0
2017-08-01 12:50:00,16.22,16.23,16.21,16.22,365514.0,14.569,14.578,14.56,14.569,365514.0
2017-08-01 12:55:00,16.22,16.25,16.22,16.24,218256.0,14.569,14.5959,14.569,14.587,218256.0
2017-08-01 13:00:00,16.24,16.27,16.24,16.25,242223.0,14.587,14.6139,14.587,14.5959,242223.0
2017-08-01 13:05:00,16.25,16.26,16.23,16.24,320700.0,14.5959,14.6049,14.578,14.587,320700.0
2017-08-01 13:10:00,16.23,16.26,16.23,16.25,268185.0,14.578,14.6049,14.578,14.5959,268185.0
2017-08-01 13:15:00,16.25,16.27,16.25,16.25,272511.0,14.5959,14.6139,14.5959,14.5959,272511.0
2017-08-01 13:20:00,16.25,16.26,16.24,16.25,177324.0,14.5959,14.6049,14.587,14.5959,177324.0
2017-08-01 13:25:00,16.25,16.27,16.24,16.26,219654.0,14.5959,14.6139,14.587,14.6049,219654.0
2017-08-01 13:30:00,16.27,16.27,16.23,16.23,278577.0,14.6139,14.6139,14.578,14.578,278577.0
2017-08-01 13:35:00,16.23,16.24,16.21,16.22,232200.0,14.578,14.587,14.56,14.569,232200.0
2017-08-01 13:40:00,16.22,16.23,16.21,16.22,290916.0,14.569,14.578,14.56,14.569,290916.0
2017-08-01 13:45:00,16.22,16.23,16.2,16.21,307998.0,14.569,14.578,14.551,14.56,307998.0
2017-08-01 13:50:00,16.21,16.23,16.21,16.23,305070.0,14.56,14.578,14.56,14.578,305070.0
2017-08-01 13:55:00,16.23,16.24,16.22,16.23,218139.0,14.578,14.587,14.569,14.578,218139.0
2017-08-01 14:00:00,16.23,16.23,16.21,16.21,253554.0,14.578,14.578,14.56,14.56,253554.0
2017-08-01 14:05:00,16.21,16.22,16.21,16.22,709164.0,14.56,14.569,14.56,14.569,709164.0
2017-08-01 14:10:00,16.22,16.24,16.21,16.24,302934.0,14.569,14.587,14.56,14.587,302934.0
2017-08-01 14:15:00,16.24,16.24,16.22,16.23,159258.0,14.587,14.587,14.569,14.578,159258.0
2017-08-01 14:20:00,16.23,16.23,16.21,16.22,356205.0,14.578,14.578,14.56,14.569,356205.0
2017-08-01 14:25:00,16.22,16.22,16.18,16.18,657657.0,14.569,14.569,14.5331,14.5331,657657.0
2017-08-01 14:30:00,16.18,16.18,16.14,16.16,468681.0,14.5331,14.5331,14.4971,14.5151,468681.0
2017-08-01 14:35:00,16.16,16.17,16.15,16.17,270153.0,14.5151,14.5241,14.5061,14.5241,270153.0
2017-08-01 14:40:00,16.16,16.19,16.16,16.18,239577.0,14.5151,14.542,14.5151,14.5331,239577.0
2017-08-01 14:45:00,16.18,16.19,16.15,16.15,197223.0,14.5331,14.542,14.5061,14.5061,197223.0
2017-08-01 14:50:00,16.15,16.18,16.15,16.16,233637.0,14.5061,14.5331,14.5061,14.5151,233637.0
2017-08-01 14:55:00,16.17,16.17,16.15,16.16,206157.0,14.5241,14.5241,14.5061,14.5151,206157.0
2017-08-01 15:00:00,16.16,16.17,16.15,16.15,350283.0,14.5151,14.5241,14.5061,14.5061,350283.0
2017-08-01 15:05:00,16.15,16.17,16.14,16.17,725349.0,14.5061,14.5241,14.4971,14.5241,725349.0
2017-08-01 15:10:00,16.17,16.19,16.17,16.18,295524.0,14.5241,14.542,14.5241,14.5331,295524.0
2017-08-01 15:15:00,16.18,16.22,16.18,16.22,346992.0,14.5331,14.569,14.5331,14.569,346992.0
2017-08-01 15:20:00,16.22,16.23,16.21,16.21,325821.0,14.569,14.578,14.56,14.56,325821.0
2017-08-01 15:25:00,16.21,16.23,16.21,16.22,305904.0,14.56,14.578,14.56,14.569,305904.0
2017-08-01 15:30:00,16.22,16.22,16.2,16.2,311337.0,14.569,14.569,14.551,14.551,311337.0
2017-08-01 15:35:00,16.2,16.23,16.2,16.2,398334.0,14.551,14.578,14.551,14.551,398334.0
2017-08-01 15:40:00,16.2,16.21,16.18,16.18,578178.0,14.551,14.56,14.5331,14.5331,578178.0
2017-08-01 15:45:00,16.18,16.19,16.16,16.16,622629.0,14.5331,14.542,14.5151,14.5151,622629.0
2017-08-01 15:50:00,16.16,16.21,16.16,16.2,1151208.0,14.5151,14.56,14.5151,14.551,1151208.0
2017-08-01 15:55:00,16.2,16.21,16.19,16.2,1677249.0,14.551,14.56,14.542,14.551,1677249.0
2017-08-02 09:30:00,16.11,16.13,16.06,16.1,661515.0,14.4702,14.4882,14.4253,14.4612,661515.0
2017-08-02 09:35:00,16.09,16.2,16.09,16.19,400998.0,14.4522,14.551,14.4522,14.542,400998.0
2017-08-02 09:40:00,16.19,16.2,16.14,16.16,310986.0,14.542,14.551,14.4971,14.5151,310986.0
2017-08-02 09:45:00,16.16,16.21,16.15,16.17,319749.0,14.5151,14.56,14.5061,14.5241,319749.0
2017-08-02 09:50:00,16.17,16.19,16.15,16.18,248649.0,14.5241,14.542,14.5061,14.5331,248649.0
2017-08-02 09:55:00,16.19,16.2,16.17,16.17,366684.0,14.542,14.551,14.5241,14.5241,366684.0
2017-08-02 10:00:00,16.17,16.19,16.16,16.17,180417.0,14.5241,14.542,14.5151,14.5241,180417.0
2017-08-02 10:05:00,16.17,16.17,16.13,16.15,169791.0,14.5241,14.5241,14.4882,14.5061,169791.0
2017-08-02 10:10:00,16.15,16.15,16.12,16.12,143127.0,14.5061,14.5061,14.4792,14.4792,143127.0
2017-08-02 10:15:00,16.12,16.12,16.06,16.08,209013.0,14.4792,14.4792,14.4253,14.4432,209013.0
2017-08-02 10:20:00,16.08,16.09,16.05,16.05,212355.0,14.4432,14.4522,14.4163,14.4163,212355.0
2017-08-02 10:25:00,16.04,16.07,16.02,16.03,224673.0,14.4073,14.4343,14.3893,14.3983,224673.0
2017-08-02 10:30:00,16.03,16.04,16.0,16.03,274368.0,14.3983,14.4073,14.3714,14.3983,274368.0
2017-08-02 10:35:00,16.03,16.09,16.03,16.08,417087.0,14.3983,14.4522,14.3983,14.4432,417087.0
2017-08-02 10:40:00,16.08,16.09,16.01,16.02,246813.0,14.4432,14.4522,14.3804,14.3893,246813.0
2017-08-02 10:45:00,16.02,16.03,16.01,16.02,282279.0,14.3893,14.3983,14.3804,14.3893,282279.0
2017-08-02 10:50:00,16.02,16.07,16.02,16.06,267180.0,14.3893,14.4343,14.3893,14.4253,267180.0
2017-08-02 10:55:00,16.06,16.07,16.02,16.04,221769.0,14.4253,14.4343,14.3893,14.4073,221769.0
2017-08-02 11:00:00,16.04,16.05,16.02,16.03,218346.0,14.4073,14.4163,14.3893,14.3983,218346.0
2017-08-02 11:05:00,16.03,16.07,16.02,16.07,406992.0,14.3983,14.4343,14.3893,14.4343,406992.0
2017-08-02 11:10:00,16.07,16.08,16.06,16.06,330222.0,14.4343,14.4432,14.4253,14.4253,330222.0
2017-08-02 11:15:00,16.06,16.09,16.06,16.07,357522.0,14.4253,14.4522,14.4253,14.4343,357522.0
2017-08-02 11:20:00,16.07,16.09,16.05,16.07,317103.0,14.4343,14.4522,14.4163,14.4343,317103.0
2017-08-02 11:25:00,16.08,16.08,16.05,16.06,231885.0,14.4432,14.4432,14.4163,14.4253,231885.0
2017-08-02 11:30:00,16.07,16.08,16.05,16.05,352404.0,14.4343,14.4432,14.4163,14.4163,352404.0
2017-08-02 11:35:00,16.05,16.07,16.05,16.06,190113.0,14.4163,14.4343,14.4163,14.4253,190113.0
2017-08-02 11:40:00,16.06,16.06,16.03,16.05,161748.0,14.4253,14.4253,14.3983,14.4163,161748.0
2017-08-02 11:45:00,16.05,16.06,16.03,16.04,191007.0,14.4163,14.4253,14.3983,14.4073,191007.0
2017-08-02 11:50:00,16.04,16.06,16.04,16.05,201087.0,14.4073,14.4253,14.4073,14.4163,201087.0
2017-08-02 11:55:00,16.05,16.05,16.04,16.05,114081.0,14.4163,14.4163,14.4073,14.4163,114081.0
2017-08-02 12:00:00,16.05,16.05,16.01,16.03,473025.0,14.4163,14.4163,14.3804,14.3983,473025.0
2017-08-02 12:05:00,16.03,16.04,16.01,16.03,415848.0,14.3983,14.4073,14.3804,14.3983,415848.0
2017-08-02 12:10:00,16.03,16.04,16.01,16.01,252717.0,14.3983,14.4073,14.3804,14.3804,252717.0
2017-08-02 12:15:00,16.01,16.02,16.0,16.0,383154.0,14.3804,14.3893,14.3714,14.3714,383154.0
2017-08-02 12:20:00,16.01,16.03,16.0,16.01,190755.0,14.3804,14.3983,14.3714,14.3804,190755.0
2017-08-02 12:25:00,16.01,16.03,16.01,16.02,277677.0,14.3804,14.3983,14.3804,14.3893,277677.0
2017-08-02 12:30:00,16.01,16.03,16.01,16.02,243660.0,14.3804,14.3983,14.3804,14.3893,243660.0
2017-08-02 12:35:00,16.02,16.05,16.02,16.04,246906.0,14.3893,14.4163,14.3893,14.4073,246906.0
2017-08-02 12:40:00,16.04,16.07,16.03,16.07,187632.0,14.4073,14.4343,14.3983,14.4343,187632.0
2017-08-02 12:45:00,16.07,16.07,16.04,16.05,183033.0,14.4343,14.4343,14.4073,14.4163,183033.0
2017-08-02 12:50:00,16.05,16.07,16.05,16.07,173910.0,14.4163,14.4343,14.4163,14.4343,173910.0
2017-08-02 12:55:00,16.06,16.08,16.06,16.06,129261.0,14.4253,14.4432,14.4253,14.4253,129261.0
2017-08-02 13:00:00,16.06,16.07,16.05,16.06,198441.0,14.4253,14.4343,14.4163,14.4253,198441.0
2017-08-02 13:05:00,16.05,16.08,16.05,16.08,170598.0,14.4163,14.4432,14.4163,14.4432,170598.0
2017-08-02 13:10:00,16.08,16.1,16.07,16.1,131073.0,14.4432,14.4612,14.4343,14.4612,131073.0
2017-08-02 13:15:00,16.1,16.12,16.09,16.11,185553.0,14.4612,14.4792,14.4522,14.4702,185553.0
2017-08-02 13:20:00,16.11,16.12,16.09,16.12,240153.0,14.4702,14.4792,14.4522,14.4792,240153.0
2017-08-02 13:25:00,16.12,16.14,16.11,16.12,406722.0,14.4792,14.4971,14.4702,14.4792,406722.0
2017-08-02 13:30:00,16.12,16.12,16.08,16.1,402867.0,14.4792,14.4792,14.4432,14.4612,402867.0
2017-08-02 13:35:00,16.1,16.11,16.09,16.1,109470.0,14.4612,14.4702,14.4522,14.4612,109470.0
2017-08-02 13:40:00,16.1,16.13,16.1,16.13,235845.0,14.4612,14.4882,14.4612,14.4882,235845.0
2017-08-02 13:45:00,16.12,16.12,16.09,16.1,147600.0,14.4792,14.4792,14.4522,14.4612,147600.0
2017-08-02 13:50:00,16.1,16.12,16.1,16.12,135384.0,14.4612,14.4792,14.4612,14.4792,135384.0
2017-08-02 13:55:00,16.12,16.12,16.11,16.12,129672.0,14.4792,14.4792,14.4702,14.4792,129672.0
2017-08-02 14:00:00,16.12,16.12,16.09,16.1,147900.0,14.4792,14.4792,14.4522,14.4612,147900.0
2017-08-02 14:05:00,16.1,16.11,16.09,16.1,191067.0,14.4612,14.4702,14.4522,14.4612,191067.0
2017-08-02 14:10:00,16.1,16.11,16.09,16.09,234198.0,14.4612,14.4702,14.4522,14.4522,234198.0
2017-08-02 14:15:00,16.09,16.11,16.09,16.11,164997.0,14.4522,14.4702,14.4522,14.4702,164997.0
2017-08-02 14:20:00,16.11,16.11,16.07,16.08,200628.0,14.4702,14.4702,14.4343,14.4432,200628.0
2017-08-02 14:25:00,16.08,16.08,16.03,16.07,508248.0,14.4432,14.4432,14.3983,14.4343,508248.0
2017-08-02 14:30:00,16.07,16.09,16.06,16.08,212508.0,14.4343,14.4522,14.4253,14.4432,212508.0
2017-08-02 14:35:00,16.08,16.08,16.06,16.08,221832.0,14.4432,14.4432,14.4253,14.4432,221832.0
2017-08-02 14:40:00,16.08,16.08,16.07,16.08,186537.0,14.4432,14.4432,14.4343,14.4432,186537.0
2017-08-02 14:45:00,16.08,16.08,16.07,16.08,186051.0,14.4432,14.4432,14.4343,14.4432,186051.0
2017-08-02 14:50:00,16.08,16.09,16.07,16.07,194385.0,14.4432,14.4522,14.4343,14.4343,194385.0
2017-08-02 14:55:00,16.07,16.1,16.07,16.09,194268.0,14.4343,14.4612,14.4343,14.4522,194268.0
2017-08-02 15:00:00,16.09,16.09,16.07,16.07,228330.0,14.4522,14.4522,14.4343,14.4343,228330.0
2017-08-02 15:05:00,16.07,16.08,16.04,16.05,209238.0,14.4343,14.4432,14.4073,14.4163,209238.0
2017-08-02 15:10:00,16.05,16.06,16.04,16.04,282504.0,14.4163,14.4253,14.4073,14.4073,282504.0
2017-08-02 15:15:00,16.04,16.05,16.03,16.04,260748.0,14.4073,14.4163,14.3983,14.4073,260748.0
2017-08-02 15:20:00,16.04,16.05,16.03,16.03,202326.0,14.4073,14.4163,14.3983,14.3983,202326.0
2017-08-02 15:25:00,16.04,16.04,16.03,16.04,209202.0,14.4073,14.4073,14.3983,14.4073,209202.0
2017-08-02 15:30:00,16.04,16.04,16.03,16.04,306753.0,14.4073,14.4073,14.3983,14.4073,306753.0
2017-08-02 15:35:00,16.04,16.04,16.03,16.04,387717.0,14.4073,14.4073,14.3983,14.4073,387717.0
2017-08-02 15:40:00,16.04,16.04,16.03,16.04,475536.0,14.4073,14.4073,14.3983,14.4073,475536.0
2017-08-02 15:45:00,16.04,16.05,16.03,16.05,555804.0,14.4073,14.4163,14.3983,14.4163,555804.0
2017-08-02 15:50:00,16.05,16.06,16.04,16.05,871386.0,14.4163,14.4253,14.4073,14.4163,871386.0
2017-08-02 15:55:00,16.05,16.07,16.04,16.04,1792533.0,14.4163,14.4343,14.4073,14.4073,1792533.0
2017-08-03 09:30:00,16.0,16.18,16.0,16.18,836919.0,14.3714,14.5331,14.3714,14.5331,836919.0
2017-08-03 09:35:00,16.18,16.2,16.12,16.18,433980.0,14.5331,14.551,14.4792,14.5331,433980.0
2017-08-03 09:40:00,16.18,16.18,16.11,16.14,664710.0,14.5331,14.5331,14.4702,14.4971,664710.0
2017-08-03 09:45:00,16.14,16.22,16.14,16.19,365496.0,14.4971,14.569,14.4971,14.542,365496.0
2017-08-03 09:50:00,16.2,16.22,16.18,16.19,239520.0,14.551,14.569,14.5331,14.542,239520.0
2017-08-03 09:55:00,16.19,16.22,16.18,16.21,530010.0,14.542,14.569,14.5331,14.56,530010.0
2017-08-03 10:00:00,16.21,16.22,16.17,16.21,365847.0,14.56,14.569,14.5241,14.56,365847.0
2017-08-03 10:05:00,16.21,16.25,16.21,16.25,508863.0,14.56,14.5959,14.56,14.5959,508863.0
2017-08-03 10:10:00,16.24,16.25,16.21,16.22,247320.0,14.587,14.5959,14.56,14.569,247320.0
2017-08-03 10:15:00,16.22,16.26,16.21,16.24,213432.0,14.569,14.6049,14.56,14.587,213432.0
2017-08-03 10:20:00,16.24,16.29,16.24,16.28,336981.0,14.587,14.6319,14.587,14.6229,336981.0
2017-08-03 10:25:00,16.28,16.29,16.26,16.27,196251.0,14.6229,14.6319,14.6049,14.6139,196251.0
2017-08-03 10:30:00,16.27,16.29,16.26,16.26,151041.0,14.6139,14.6319,14.6049,14.6049,151041.0
2017-08-03 10:35:00,16.27,16.29,16.26,16.27,233727.0,14.6139,14.6319,14.6049,14.6139,233727.0
2017-08-03 10:40:00,16.27,16.29,16.26,16.28,251205.0,14.6139,14.6319,14.6049,14.6229,251205.0
2017-08-03 10:45:00,16.28,16.28,16.24,16.25,293052.0,14.6229,14.6229,14.587,14.5959,293052.0
2017-08-03 10:50:00,16.25,16.26,16.22,16.25,250104.0,14.5959,14.6049,14.569,14.5959,250104.0
2017-08-03 10:55:00,16.25,16.25,16.22,16.22,356532.0,14.5959,14.5959,14.569,14.569,356532.0
2017-08-03 11:00:00,16.22,16.24,16.21,16.22,612447.0,14.569,14.587,14.56,14.569,612447.0
2017-08-03 11:05:00,16.23,16.24,16.19,16.24,461427.0,14.578,14.587,14.542,14.587,461427.0
2017-08-03 11:10:00,16.24,16.24,16.22,16.23,279216.0,14.587,14.587,14.569,14.578,279216.0
2017-08-03 11:15:00,16.23,16.24,16.22,16.22,335445.0,14.578,14.587,14.569,14.569,335445.0
2017-08-03 11:20:00,16.22,16.23,16.2,16.23,287784.0,14.569,14.578,14.551,14.578,287784.0
2017-08-03 11:25:00,16.23,16.27,16.22,16.26,169344.0,14.578,14.6139,14.569,14.6049,169344.0
2017-08-03 11:30:00,16.26,16.26,16.23,16.23,320775.0,14.6049,14.6049,14.578,14.578,320775.0
2017-08-03 11:35:00,16.23,16.25,16.23,16.25,74727.0,14.578,14.5959,14.578,14.5959,74727.0
2017-08-03 11:40:00,16.25,16.28,16.24,16.27,178158.0,14.5959,14.6229,14.587,14.6139,178158.0
2017-08-03 11:45:00,16.27,16.29,16.25,16.25,157533.0,14.6139,14.6319,14.5959,14.5959,157533.0
2017-08-03 11:50:00,16.25,16.27,16.24,16.26,115263.0,14.5959,14.6139,14.587,14.6049,115263.0
2017-08-03 11:55:00,16.27,16.28,16.26,16.26,160395.0,14.6139,14.6229,14.6049,14.6049,160395.0
2017-08-03 12:00:00,16.26,16.27,16.24,16.24,109566.0,14.6049,14.6139,14.587,14.587,109566.0
2017-08-03 12:05:00,16.25,16.28,16.24,16.27,177168.0,14.5959,14.6229,14.587,14.6139,177168.0
2017-08-03 12:10:00,16.27,16.29,16.27,16.28,168516.0,14.6139,14.6319,14.6139,14.6229,168516.0
2017-08-03 12:15:00,16.28,16.28,16.28,16.28,91215.0,14.6229,14.6229,14.6229,14.6229,91215.0
2017-08-03 12:20:00,16.28,16.31,16.28,16.31,345444.0,14.6229,14.6498,14.6229,14.6498,345444.0
2017-08-03 12:25:00,16.31,16.32,16.3,16.32,113727.0,14.6498,14.6588,14.6408,14.6588,113727.0
2017-08-03 12:30:00,16.32,16.33,16.3,16.3,207819.0,14.6588,14.6678,14.6408,14.6408,207819.0
2017-08-03 12:35:00,16.3,16.32,16.3,16.31,134307.0,14.6408,14.6588,14.6408,14.6498,134307.0
2017-08-03 12:40:00,16.31,16.31,16.29,16.29,114699.0,14.6498,14.6498,14.6319,14.6319,114699.0
2017-08-03 12:45:00,16.29,16.3,16.29,16.3,122223.0,14.6319,14.6408,14.6319,14.6408,122223.0
2017-08-03 12:50:00,16.3,16.31,16.3,16.3,109260.0,14.6408,14.6498,14.6408,14.6408,109260.0
2017-08-03 12:55:00,16.3,16.31,16.28,16.29,190263.0,14.6408,14.6498,14.6229,14.6319,190263.0
2017-08-03 13:00:00,16.29,16.31,16.29,16.3,167325.0,14.6319,14.6498,14.6319,14.6408,167325.0
2017-08-03 13:05:00,16.3,16.3,16.29,16.29,197379.0,14.6408,14.6408,14.6319,14.6319,197379.0
2017-08-03 13:10:00,16.29,16.3,16.28,16.29,172848.0,14.6319,14.6408,14.6229,14.6319,172848.0
2017-08-03 13:15:00,16.29,16.3,16.29,16.29,79584.0,14.6319,14.6408,14.6319,14.6319,79584.0
2017-08-03 13:20:00,16.29,16.3,16.29,16.29,149562.0,14.6319,14.6408,14.6319,14.6319,149562.0
2017-08-03 13:25:00,16.29,16.29,16.27,16.28,136419.0,14.6319,14.6319,14.6139,14.6229,136419.0
2017-08-03 13:30:00,16.28,16.3,16.27,16.29,173061.0,14.6229,14.6408,14.6139,14.6319,173061.0
2017-08-03 13:35:00,16.29,16.3,16.29,16.3,74508.0,14.6319,14.6408,14.6319,14.6408,74508.0
2017-08-03 13:40:00,16.3,16.32,16.3,16.31,155325.0,14.6408,14.6588,14.6408,14.6498,155325.0
2017-08-03 13:45:00,16.31,16.32,16.3,16.3,77157.0,14.6498,14.6588,14.6408,14.6408,77157.0
2017-08-03 13:50:00,16.3,16.31,16.3,16.31,163137.0,14.6408,14.6498,14.6408,14.6498,163137.0
2017-08-03 13:55:00,16.31,16.31,16.3,16.3,135981.0,14.6498,14.6498,14.6408,14.6408,135981.0
2017-08-03 14:00:00,16.3,16.31,16.29,16.3,134190.0,14.6408,14.6498,14.6319,14.6408,134190.0
2017-08-03 14:05:00,16.3,16.31,16.29,16.31,186174.0,14.6408,14.6498,14.6319,14.6498,186174.0
2017-08-03 14:10:00,16.31,16.31,16.28,16.3,165879.0,14.6498,14.6498,14.6229,14.6408,165879.0
2017-08-03 14:15:00,16.3,16.31,16.29,16.3,164778.0,14.6408,14.6498,14.6319,14.6408,164778.0
2017-08-03 14:20:00,16.3,16.31,16.3,16.31,114399.0,14.6408,14.6498,14.6408,14.6498,114399.0
2017-08-03 14:25:00,16.31,16.31,16.3,16.3,175023.0,14.6498,14.6498,14.6408,14.6408,175023.0
2017-08-03 14:30:00,16.3,16.32,16.29,16.32,308256.0,14.6408,14.6588,14.6319,14.6588,308256.0
2017-08-03 14:35:00,16.31,16.31,16.29,16.3,224355.0,14.6498,14.6498,14.6319,14.6408,224355.0
2017-08-03 14:40:00,16.3,16.3,16.28,16.29,211647.0,14.6408,14.6408,14.6229,14.6319,211647.0
2017-08-03 14:45:00,16.29,16.31,16.29,16.29,169890.0,14.6319,14.6498,14.6319,14.6319,169890.0
2017-08-03 14:50:00,16.29,16.3,16.29,16.3,195024.0,14.6319,14.6408,14.6319,14.6408,195024.0
2017-08-03 14:55:00,16.3,16.31,16.29,16.29,174246.0,14.6408,14.6498,14.6319,14.6319,174246.0
2017-08-03 15:00:00,16.29,16.3,16.26,16.28,164937.0,14.6319,14.6408,14.6049,14.6229,164937.0
2017-08-03 15:05:00,16.28,16.29,16.27,16.29,157899.0,14.6229,14.6319,14.6139,14.6319,157899.0
2017-08-03 15:10:00,16.29,16.3,16.27,16.3,119793.0,14.6319,14.6408,14.6139,14.6408,119793.0
2017-08-03 15:15:00,16.3,16.31,16.29,16.3,143631.0,14.6408,14.6498,14.6319,14.6408,143631.0
2017-08-03 15:20:00,16.3,16.32,16.3,16.32,254229.0,14.6408,14.6588,14.6408,14.6588,254229.0
2017-08-03 15:25:00,16.31,16.32,16.31,16.31,141864.0,14.6498,14.6588,14.6498,14.6498,141864.0
2017-08-03 15:30:00,16.31,16.32,16.26,16.27,355806.0,14.6498,14.6588,14.6049,14.6139,355806.0
2017-08-03 15:35:00,16.27,16.3,16.27,16.3,337431.0,14.6139,14.6408,14.6139,14.6408,337431.0
2017-08-03 15:40:00,16.29,16.32,16.29,16.32,465510.0,14.6319,14.6588,14.6319,14.6588,465510.0
2017-08-03 15:45:00,16.32,16.34,16.31,16.33,682392.0,14.6588,14.6768,14.6498,14.6678,682392.0
2017-08-03 15:50:00,16.33,16.39,16.33,16.38,1162188.0,14.6678,14.7217,14.6678,14.7127,1162188.0
2017-08-03 15:55:00,16.38,16.43,16.38,16.42,2616294.0,14.7127,14.7576,14.7127,14.7486,2616294.0
2017-08-04 09:30:00,16.49,16.49,16.4,16.45,532071.0,14.8115,14.8115,14.7307,14.7756,532071.0
2017-08-04 09:35:00,16.45,16.46,16.39,16.42,221193.0,14.7756,14.7846,14.7217,14.7486,221193.0
2017-08-04 09:40:00,16.42,16.43,16.38,16.39,300906.0,14.7486,14.7576,14.7127,14.7217,300906.0
2017-08-04 09:45:00,16.39,16.4,16.35,16.35,214152.0,14.7217,14.7307,14.6858,14.6858,214152.0
2017-08-04 09:50:00,16.35,16.35,16.3,16.3,217407.0,14.6858,14.6858,14.6408,14.6408,217407.0
2017-08-04 09:55:00,16.3,16.3,16.24,16.25,801480.0,14.6408,14.6408,14.587,14.5959,801480.0
2017-08-04 10:00:00,16.25,16.27,16.21,16.26,527667.0,14.5959,14.6139,14.56,14.6049,527667.0
2017-08-04 10:05:00,16.26,16.32,16.26,16.32,348132.0,14.6049,14.6588,14.6049,14.6588,348132.0
2017-08-04 10:10:00,16.32,16.34,16.32,16.33,187458.0,14.6588,14.6768,14.6588,14.6678,187458.0
2017-08-04 10:15:00,16.34,16.35,16.32,16.34,129513.0,14.6768,14.6858,14.6588,14.6768,129513.0
2017-08-04 10:20:00,16.34,16.34,16.29,16.31,126057.0,14.6768,14.6768,14.6319,14.6498,126057.0
2017-08-04 10:25:00,16.31,16.34,16.31,16.34,126618.0,14.6498,14.6768,14.6498,14.6768,126618.0
2017-08-04 10:30:00,16.34,16.35,16.32,16.32,140112.0,14.6768,14.6858,14.6588,14.6588,140112.0
2017-08-04 10:35:00,16.32,16.34,16.31,16.34,215127.0,14.6588,14.6768,14.6498,14.6768,215127.0
2017-08-04 10:40:00,16.33,16.34,16.32,16.32,132891.0,14.6678,14.6768,14.6588,14.6588,132891.0
2017-08-04 10:45:00,16.32,16.38,16.32,16.36,209889.0,14.6588,14.7127,14.6588,14.6947,209889.0
2017-08-04 10:50:00,16.36,16.38,16.34,16.35,197166.0,14.6947,14.7127,14.6768,14.6858,197166.0
2017-08-04 10:55:00,16.35,16.38,16.35,16.38,190479.0,14.6858,14.7127,14.6858,14.7127,190479.0
2017-08-04 11:00:00,16.38,16.38,16.34,16.35,215328.0,14.7127,14.7127,14.6768,14.6858,215328.0
2017-08-04 11:05:00,16.35,16.37,16.34,16.35,148710.0,14.6858,14.7037,14.6768,14.6858,148710.0
2017-08-04 11:10:00,16.35,16.37,16.34,16.35,115950.0,14.6858,14.7037,14.6768,14.6858,115950.0
2017-08-04 11:15:00,16.35,16.37,16.34,16.34,200079.0,14.6858,14.7037,14.6768,14.6768,200079.0
2017-08-04 11:20:00,16.34,16.34,16.3,16.3,153975.0,14.6768,14.6768,14.6408,14.6408,153975.0
2017-08-04 11:25:00,16.3,16.3,16.29,16.3,180360.0,14.6408,14.6408,14.6319,14.6408,180360.0
2017-08-04 11:30:00,16.3,16.31,16.29,16.29,184428.0,14.6408,14.6498,14.6319,14.6319,184428.0
2017-08-04 11:35:00,16.29,16.3,16.28,16.3,172314.0,14.6319,14.6408,14.6229,14.6408,172314.0
2017-08-04 11:40:00,16.3,16.32,16.29,16.3,171120.0,14.6408,14.6588,14.6319,14.6408,171120.0
2017-08-04 11:45:00,16.3,16.3,16.28,16.29,123831.0,14.6408,14.6408,14.6229,14.6319,123831.0
2017-08-04 11:50:00,16.29,16.29,16.26,16.26,173952.0,14.6319,14.6319,14.6049,14.6049,173952.0
2017-08-04 11:55:00,16.26,16.28,16.25,16.27,160491.0,14.6049,14.6229,14.5959,14.6139,160491.0
2017-08-04 12:00:00,16.27,16.27,16.26,16.26,135336.0,14.6139,14.6139,14.6049,14.6049,135336.0
2017-08-04 12:05:00,16.26,16.27,16.26,16.27,146922.0,14.6049,14.6139,14.6049,14.6139,146922.0
2017-08-04 12:10:00,16.27,16.27,16.25,16.26,172587.0,14.6139,14.6139,14.5959,14.6049,172587.0
2017-08-04 12:15:00,16.26,16.27,16.26,16.27,121683.0,14.6049,14.6139,14.6049,14.6139,121683.0
2017-08-04 12:20:00,16.27,16.27,16.25,16.26,179079.0,14.6139,14.6139,14.5959,14.6049,179079.0
2017-08-04 12:25:00,16.26,16.27,16.26,16.26,200397.0,14.6049,14.6139,14.6049,14.6049,200397.0
2017-08-04 12:30:00,16.26,16.27,16.25,16.27,62802.0,14.6049,14.6139,14.5959,14.6139,62802.0
2017-08-04 12:35:00,16.27,16.27,16.25,16.26,127248.0,14.6139,14.6139,14.5959,14.6049,127248.0
2017-08-04 12:40:00,16.26,16.27,16.25,16.26,114495.0,14.6049,14.6139,14.5959,14.6049,114495.0
2017-08-04 12:45:00,16.26,16.28,16.26,16.28,42570.0,14.6049,14.6229,14.6049,14.6229,42570.0
2017-08-04 12:50:00,16.28,16.29,16.27,16.29,151128.0,14.6229,14.6319,14.6139,14.6319,151128.0
2017-08-04 12:55:00,16.29,16.29,16.27,16.28,81744.0,14.6319,14.6319,14.6139,14.6229,81744.0
2017-08-04 13:00:00,16.28,16.28,16.26,16.27,90000.0,14.6229,14.6229,14.6049,14.6139,90000.0
2017-08-04 13:05:00,16.27,16.29,16.26,16.29,87030.0,14.6139,14.6319,14.6049,14.6319,87030.0
2017-08-04 13:10:00,16.29,16.29,16.28,16.28,77310.0,14.6319,14.6319,14.6229,14.6229,77310.0
2017-08-04 13:15:00,16.28,16.28,16.25,16.25,157077.0,14.6229,14.6229,14.5959,14.5959,157077.0
2017-08-04 13:20:00,16.25,16.28,16.25,16.27,151281.0,14.5959,14.6229,14.5959,14.6139,151281.0
2017-08-04 13:25:00,16.27,16.27,16.26,16.27,99705.0,14.6139,14.6139,14.6049,14.6139,99705.0
2017-08-04 13:30:00,16.27,16.27,16.26,16.26,109602.0,14.6139,14.6139,14.6049,14.6049,109602.0
2017-08-04 13:35:00,16.26,16.27,16.25,16.27,251325.0,14.6049,14.6139,14.5959,14.6139,251325.0
2017-08-04 13:40:00,16.27,16.28,16.27,16.27,117195.0,14.6139,14.6229,14.6139,14.6139,117195.0
2017-08-04 13:45:00,16.27,16.28,16.25,16.26,267912.0,14.6139,14.6229,14.5959,14.6049,267912.0
2017-08-04 13:50:00,16.26,16.28,16.26,16.27,94704.0,14.6049,14.6229,14.6049,14.6139,94704.0
2017-08-04 13:55:00,16.27,16.28,16.27,16.27,109698.0,14.6139,14.6229,14.6139,14.6139,109698.0
2017-08-04 14:00:00,16.27,16.28,16.26,16.27,118356.0,14.6139,14.6229,14.6049,14.6139,118356.0
2017-08-04 14:05:00,16.27,16.28,16.27,16.27,169467.0,14.6139,14.6229,14.6139,14.6139,169467.0
2017-08-04 14:10:00,16.27,16.28,16.27,16.28,143391.0,14.6139,14.6229,14.6139,14.6229,143391.0
2017-08-04 14:15:00,16.28,16.28,16.28,16.28,112011.0,14.6229,14.6229,14.6229,14.6229,112011.0
2017-08-04 14:20:00,16.28,16.3,16.28,16.3,83421.0,14.6229,14.6408,14.6229,14.6408,83421.0
2017-08-04 14:25:00,16.3,16.3,16.28,16.29,148785.0,14.6408,14.6408,14.6229,14.6319,148785.0
2017-08-04 14:30:00,16.28,16.3,16.28,16.3,107088.0,14.6229,14.6408,14.6229,14.6408,107088.0
2017-08-04 14:35:00,16.3,16.3,16.29,16.29,149859.0,14.6408,14.6408,14.6319,14.6319,149859.0
2017-08-04 14:40:00,16.29,16.3,16.28,16.28,144342.0,14.6319,14.6408,14.6229,14.6229,144342.0
2017-08-04 14:45:00,16.29,16.3,16.28,16.29,112569.0,14.6319,14.6408,14.6229,14.6319,112569.0
2017-08-04 14:50:00,16.29,16.31,16.29,16.31,110964.0,14.6319,14.6498,14.6319,14.6498,110964.0
2017-08-04 14:55:00,16.31,16.32,16.31,16.31,123918.0,14.6498,14.6588,14.6498,14.6498,123918.0
2017-08-04 15:00:00,16.31,16.31,16.31,16.31,110349.0,14.6498,14.6498,14.6498,14.6498,110349.0
2017-08-04 15:05:00,16.31,16.32,16.3,16.32,162777.0,14.6498,14.6588,14.6408,14.6588,162777.0
2017-08-04 15:10:00,16.32,16.32,16.31,16.32,189330.0,14.6588,14.6588,14.6498,14.6588,189330.0
2017-08-04 15:15:00,16.32,16.33,16.32,16.32,228132.0,14.6588,14.6678,14.6588,14.6588,228132.0
2017-08-04 15:20:00,16.31,16.32,16.28,16.28,271077.0,14.6498,14.6588,14.6229,14.6229,271077.0
2017-08-04 15:25:00,16.28,16.29,16.26,16.27,281682.0,14.6229,14.6319,14.6049,14.6139,281682.0
2017-08-04 15:30:00,16.27,16.28,16.26,16.27,210189.0,14.6139,14.6229,14.6049,14.6139,210189.0
2017-08-04 15:35:00,16.27,16.27,16.26,16.27,246192.0,14.6139,14.6139,14.6049,14.6139,246192.0
2017-08-04 15:40:00,16.27,16.27,16.25,16.26,204321.0,14.6139,14.6139,14.5959,14.6049,204321.0
2017-08-04 15:45:00,16.26,16.26,16.23,16.23,501057.0,14.6049,14.6049,14.578,14.578,501057.0
2017-08-04 15:50:00,16.23,16.27,16.23,16.25,1023564.0,14.578,14.6139,14.578,14.5959,1023564.0
2017-08-04 15:55:00,16.25,16.26,16.23,16.24,1844613.0,14.5959,14.6049,14.578,14.587,1844613.0
2017-08-07 09:30:00,16.27,16.31,16.15,16.27,270519.0,14.6139,14.6498,14.5061,14.6139,270519.0
2017-08-07 09:35:00,16.27,16.31,16.23,16.3,134592.0,14.6139,14.6498,14.578,14.6408,134592.0
2017-08-07 09:40:00,16.3,16.32,16.25,16.25,139350.0,14.6408,14.6588,14.5959,14.5959,139350.0
2017-08-07 09:45:00,16.25,16.3,16.23,16.29,85884.0,14.5959,14.6408,14.578,14.6319,85884.0
2017-08-07 09:50:00,16.29,16.3,16.28,16.3,90723.0,14.6319,14.6408,14.6229,14.6408,90723.0
2017-08-07 09:55:00,16.29,16.31,16.28,16.31,191400.0,14.6319,14.6498,14.6229,14.6498,191400.0
2017-08-07 10:00:00,16.31,16.32,16.3,16.31,158373.0,14.6498,14.6588,14.6408,14.6498,158373.0
2017-08-07 10:05:00,16.31,16.33,16.3,16.33,132153.0,14.6498,14.6678,14.6408,14.6678,132153.0
2017-08-07 10:10:00,16.33,16.33,16.29,16.3,166647.0,14.6678,14.6678,14.6319,14.6408,166647.0
2017-08-07 10:15:00,16.3,16.32,16.3,16.32,108951.0,14.6408,14.6588,14.6408,14.6588,108951.0
2017-08-07 10:20:00,16.32,16.32,16.3,16.32,82224.0,14.6588,14.6588,14.6408,14.6588,82224.0
2017-08-07 10:25:00,16.31,16.32,16.31,16.31,74853.0,14.6498,14.6588,14.6498,14.6498,74853.0
2017-08-07 10:30:00,16.32,16.32,16.3,16.31,113517.0,14.6588,14.6588,14.6408,14.6498,113517.0
2017-08-07 10:35:00,16.31,16.32,16.3,16.31,148590.0,14.6498,14.6588,14.6408,14.6498,148590.0
2017-08-07 10:40:00,16.31,16.31,16.3,16.3,173433.0,14.6498,14.6498,14.6408,14.6408,173433.0
2017-08-07 10:45:00,16.3,16.31,16.3,16.3,119787.0,14.6408,14.6498,14.6408,14.6408,119787.0
2017-08-07 10:50:00,16.3,16.33,16.3,16.33,158289.0,14.6408,14.6678,14.6408,14.6678,158289.0
2017-08-07 10:55:00,16.33,16.35,16.32,16.35,161568.0,14.6678,14.6858,14.6588,14.6858,161568.0
2017-08-07 11:00:00,16.35,16.37,16.34,16.37,176469.0,14.6858,14.7037,14.6768,14.7037,176469.0
2017-08-07 11:05:00,16.37,16.39,16.36,16.38,160227.0,14.7037,14.7217,14.6947,14.7127,160227.0
2017-08-07 11:10:00,16.37,16.42,16.37,16.42,343143.0,14.7037,14.7486,14.7037,14.7486,343143.0
2017-08-07 11:15:00,16.42,16.45,16.41,16.45,363363.0,14.7486,14.7756,14.7397,14.7756,363363.0
2017-08-07 11:20:00,16.45,16.46,16.44,16.45,181740.0,14.7756,14.7846,14.7666,14.7756,181740.0
2017-08-07 11:25:00,16.45,16.46,16.45,16.45,204930.0,14.7756,14.7846,14.7756,14.7756,204930.0
2017-08-07 11:30:00,16.45,16.46,16.4,16.4,203712.0,14.7756,14.7846,14.7307,14.7307,203712.0
2017-08-07 11:35:00,16.4,16.41,16.38,16.39,173472.0,14.7307,14.7397,14.7127,14.7217,173472.0
2017-08-07 11:40:00,16.39,16.4,16.38,16.4,53064.0,14.7217,14.7307,14.7127,14.7307,53064.0
2017-08-07 11:45:00,16.4,16.4,16.38,16.38,124470.0,14.7307,14.7307,14.7127,14.7127,124470.0
2017-08-07 11:50:00,16.38,16.39,16.38,16.39,96003.0,14.7127,14.7217,14.7127,14.7217,96003.0
2017-08-07 11:55:00,16.39,16.42,16.39,16.42,154569.0,14.7217,14.7486,14.7217,14.7486,154569.0
2017-08-07 12:00:00,16.42,16.44,16.42,16.43,221703.0,14.7486,14.7666,14.7486,14.7576,221703.0
2017-08-07 12:05:00,16.43,16.43,16.41,16.42,160233.0,14.7576,14.7576,14.7397,14.7486,160233.0
2017-08-07 12:10:00,16.41,16.42,16.4,16.4,212667.0,14.7397,14.7486,14.7307,14.7307,212667.0
2017-08-07 12:15:00,16.4,16.4,16.39,16.4,112887.0,14.7307,14.7307,14.7217,14.7307,112887.0
2017-08-07 12:20:00,16.4,16.41,16.39,16.39,217128.0,14.7307,14.7397,14.7217,14.7217,217128.0
2017-08-07 12:25:00,16.4,16.4,16.39,16.39,181410.0,14.7307,14.7307,14.7217,14.7217,181410.0
2017-08-07 12:30:00,16.39,16.4,16.39,16.4,118806.0,14.7217,14.7307,14.7217,14.7307,118806.0
2017-08-07 12:35:00,16.4,16.4,16.39,16.39,104925.0,14.7307,14.7307,14.7217,14.7217,104925.0
2017-08-07 12:40:00,16.39,16.4,16.39,16.4,40707.0,14.7217,14.7307,14.7217,14.7307,40707.0
2017-08-07 12:45:00,16.4,16.41,16.39,16.41,89376.0,14.7307,14.7397,14.7217,14.7397,89376.0
2017-08-07 12:50:00,16.4,16.42,16.4,16.42,184056.0,14.7307,14.7486,14.7307,14.7486,184056.0
2017-08-07 12:55:00,16.42,16.43,16.42,16.43,114105.0,14.7486,14.7576,14.7486,14.7576,114105.0
2017-08-07 13:00:00,16.43,16.44,16.42,16.42,120342.0,14.7576,14.7666,14.7486,14.7486,120342.0
2017-08-07 13:05:00,16.42,16.43,16.42,16.43,100947.0,14.7486,14.7576,14.7486,14.7576,100947.0
2017-08-07 13:10:00,16.43,16.45,16.42,16.44,301161.0,14.7576,14.7756,14.7486,14.7666,301161.0
2017-08-07 13:15:00,16.44,16.45,16.44,16.45,38091.0,14.7666,14.7756,14.7666,14.7756,38091.0
2017-08-07 13:20:00,16.45,16.47,16.45,16.47,188562.0,14.7756,14.7935,14.7756,14.7935,188562.0
2017-08-07 13:25:00,16.47,16.47,16.46,16.46,62184.0,14.7935,14.7935,14.7846,14.7846,62184.0
2017-08-07 13:30:00,16.46,16.47,16.44,16.44,199521.0,14.7846,14.7935,14.7666,14.7666,199521.0
2017-08-07 13:35:00,16.44,16.47,16.44,16.46,128268.0,14.7666,14.7935,14.7666,14.7846,128268.0
2017-08-07 13:40:00,16.46,16.46,16.45,16.46,91323.0,14.7846,14.7846,14.7756,14.7846,91323.0
2017-08-07 13:45:00,16.46,16.47,16.46,16.47,120363.0,14.7846,14.7935,14.7846,14.7935,120363.0
2017-08-07 13:50:00,16.47,16.49,16.47,16.49,287019.0,14.7935,14.8115,14.7935,14.8115,287019.0
2017-08-07 13:55:00,16.49,16.49,16.48,16.48,217533.0,14.8115,14.8115,14.8025,14.8025,217533.0
2017-08-07 14:00:00,16.48,16.48,16.46,16.47,285438.0,14.8025,14.8025,14.7846,14.7935,285438.0
2017-08-07 14:05:00,16.47,16.49,16.47,16.47,242781.0,14.7935,14.8115,14.7935,14.7935,242781.0
2017-08-07 14:10:00,16.48,16.49,16.47,16.48,109371.0,14.8025,14.8115,14.7935,14.8025,109371.0
2017-08-07 14:15:00,16.48,16.51,16.48,16.5,184842.0,14.8025,14.8295,14.8025,14.8205,184842.0
2017-08-07 14:20:00,16.5,16.5,16.49,16.49,122169.0,14.8205,14.8205,14.8115,14.8115,122169.0
2017-08-07 14:25:00,16.49,16.54,16.49,16.54,343008.0,14.8115,14.8564,14.8115,14.8564,343008.0
2017-08-07 14:30:00,16.54,16.54,16.52,16.52,128118.0,14.8564,14.8564,14.8385,14.8385,128118.0
2017-08-07 14:35:00,16.52,16.53,16.5,16.52,172602.0,14.8385,14.8474,14.8205,14.8385,172602.0
2017-08-07 14:40:00,16.52,16.54,16.52,16.54,192357.0,14.8385,14.8564,14.8385,14.8564,192357.0
2017-08-07 14:45:00,16.53,16.55,16.53,16.54,265170.0,14.8474,14.8654,14.8474,14.8564,265170.0
2017-08-07 14:50:00,16.54,16.54,16.53,16.54,97455.0,14.8564,14.8564,14.8474,14.8564,97455.0
2017-08-07 14:55:00,16.54,16.54,16.52,16.52,185847.0,14.8564,14.8564,14.8385,14.8385,185847.0
2017-08-07 15:00:00,16.52,16.52,16.5,16.51,102420.0,14.8385,14.8385,14.8205,14.8295,102420.0
2017-08-07 15:05:00,16.51,16.52,16.51,16.52,112161.0,14.8295,14.8385,14.8295,14.8385,112161.0
2017-08-07 15:10:00,16.52,16.52,16.5,16.51,105381.0,14.8385,14.8385,14.8205,14.8295,105381.0
2017-08-07 15:15:00,16.51,16.52,16.5,16.51,198672.0,14.8295,14.8385,14.8205,14.8295,198672.0
2017-08-07 15:20:00,16.5,16.52,16.5,16.52,243522.0,14.8205,14.8385,14.8205,14.8385,243522.0
2017-08-07 15:25:00,16.52,16.54,16.52,16.53,255324.0,14.8385,14.8564,14.8385,14.8474,255324.0
2017-08-07 15:30:00,16.53,16.54,16.51,16.53,170952.0,14.8474,14.8564,14.8295,14.8474,170952.0
2017-08-07 15:35:00,16.53,16.54,16.52,16.54,282402.0,14.8474,14.8564,14.8385,14.8564,282402.0
2017-08-07 15:40:00,16.54,16.57,16.53,16.57,757203.0,14.8564,14.8834,14.8474,14.8834,757203.0
2017-08-07 15:45:00,16.57,16.57,16.53,16.54,343557.0,14.8834,14.8834,14.8474,14.8564,343557.0
2017-08-07 15:50:00,16.53,16.55,16.53,16.55,648120.0,14.8474,14.8654,14.8474,14.8654,648120.0
2017-08-07 15:55:00,16.55,16.55,16.53,16.54,1565028.0,14.8654,14.8654,14.8474,14.8564,1565028.0
2017-08-08 09:30:00,16.48,16.55,16.41,16.55,344286.0,14.8025,14.8654,14.7397,14.8654,344286.0
2017-08-08 09:35:00,16.55,16.55,16.49,16.54,179334.0,14.8654,14.8654,14.8115,14.8564,179334.0
2017-08-08 09:40:00,16.54,16.56,16.51,16.55,224718.0,14.8564,14.8744,14.8295,14.8654,224718.0
2017-08-08 09:45:00,16.55,16.58,16.54,16.57,306087.0,14.8654,14.8923,14.8564,14.8834,306087.0
2017-08-08 09:50:00,16.57,16.57,16.54,16.56,138318.0,14.8834,14.8834,14.8564,14.8744,138318.0
2017-08-08 09:55:00,16.56,16.57,16.53,16.53,178482.0,14.8744,14.8834,14.8474,14.8474,178482.0
2017-08-08 10:00:00,16.53,16.54,16.49,16.49,195345.0,14.8474,14.8564,14.8115,14.8115,195345.0
2017-08-08 10:05:00,16.49,16.52,16.49,16.52,185964.0,14.8115,14.8385,14.8115,14.8385,185964.0
2017-08-08 10:10:00,16.52,16.52,16.48,16.49,218691.0,14.8385,14.8385,14.8025,14.8115,218691.0
2017-08-08 10:15:00,16.49,16.5,16.45,16.49,273072.0,14.8115,14.8205,14.7756,14.8115,273072.0
2017-08-08 10:20:00,16.49,16.49,16.45,16.46,136503.0,14.8115,14.8115,14.7756,14.7846,136503.0
2017-08-08 10:25:00,16.46,16.49,16.46,16.47,153303.0,14.7846,14.8115,14.7846,14.7935,153303.0
2017-08-08 10:30:00,16.47,16.48,16.46,16.48,171729.0,14.7935,14.8025,14.7846,14.8025,171729.0
2017-08-08 10:35:00,16.48,16.53,16.48,16.53,623268.0,14.8025,14.8474,14.8025,14.8474,623268.0
2017-08-08 10:40:00,16.53,16.57,16.52,16.57,348174.0,14.8474,14.8834,14.8385,14.8834,348174.0
2017-08-08 10:45:00,16.57,16.57,16.55,16.55,347469.0,14.8834,14.8834,14.8654,14.8654,347469.0
2017-08-08 10:50:00,16.55,16.61,16.54,16.6,258309.0,14.8654,14.9193,14.8564,14.9103,258309.0
2017-08-08 10:55:00,16.6,16.61,16.59,16.59,231684.0,14.9103,14.9193,14.9013,14.9013,231684.0
2017-08-08 11:00:00,16.59,16.6,16.58,16.59,191148.0,14.9013,14.9103,14.8923,14.9013,191148.0
2017-08-08 11:05:00,16.59,16.61,16.59,16.6,142173.0,14.9013,14.9193,14.9013,14.9103,142173.0
2017-08-08 11:10:00,16.61,16.63,16.6,16.61,108669.0,14.9193,14.9373,14.9103,14.9193,108669.0
2017-08-08 11:15:00,16.61,16.65,16.61,16.65,192312.0,14.9193,14.9552,14.9193,14.9552,192312.0
2017-08-08 11:20:00,16.65,16.66,16.64,16.66,251331.0,14.9552,14.9642,14.9462,14.9642,251331.0
2017-08-08 11:25:00,16.66,16.68,16.66,16.67,360528.0,14.9642,14.9822,14.9642,14.9732,360528.0
2017-08-08 11:30:00,16.67,16.7,16.66,16.69,158490.0,14.9732,15.0001,14.9642,14.9912,158490.0
2017-08-08 11:35:00,16.69,16.69,16.66,16.68,156942.0,14.9912,14.9912,14.9642,14.9822,156942.0
2017-08-08 11:40:00,16.67,16.68,16.66,16.68,199911.0,14.9732,14.9822,14.9642,14.9822,199911.0
2017-08-08 11:45:00,16.68,16.69,16.67,16.69,116877.0,14.9822,14.9912,14.9732,14.9912,116877.0
2017-08-08 11:50:00,16.69,16.72,16.69,16.72,173541.0,14.9912,15.0181,14.9912,15.0181,173541.0
2017-08-08 11:55:00,16.72,16.74,16.7,16.73,186159.0,15.0181,15.0361,15.0001,15.0271,186159.0
2017-08-08 12:00:00,16.73,16.73,16.69,16.69,121938.0,15.0271,15.0271,14.9912,14.9912,121938.0
2017-08-08 12:05:00,16.69,16.71,16.68,16.7,83346.0,14.9912,15.0091,14.9822,15.0001,83346.0
2017-08-08 12:10:00,16.7,16.71,16.68,16.69,171576.0,15.0001,15.0091,14.9822,14.9912,171576.0
2017-08-08 12:15:00,16.69,16.71,16.67,16.67,175314.0,14.9912,15.0091,14.9732,14.9732,175314.0
2017-08-08 12:20:00,16.67,16.69,16.67,16.69,100083.0,14.9732,14.9912,14.9732,14.9912,100083.0
2017-08-08 12:25:00,16.69,16.69,16.66,16.67,133833.0,14.9912,14.9912,14.9642,14.9732,133833.0
2017-08-08 12:30:00,16.67,16.7,16.66,16.69,140751.0,14.9732,15.0001,14.9642,14.9912,140751.0
2017-08-08 12:35:00,16.69,16.7,16.68,16.68,158127.0,14.9912,15.0001,14.9822,14.9822,158127.0
2017-08-08 12:40:00,16.68,16.69,16.67,16.67,84978.0,14.9822,14.9912,14.9732,14.9732,84978.0
2017-08-08 12:45:00,16.67,16.68,16.66,16.67,139179.0,14.9732,14.9822,14.9642,14.9732,139179.0
2017-08-08 12:50:00,16.67,16.69,16.66,16.66,134448.0,14.9732,14.9912,14.9642,14.9642,134448.0
2017-08-08 12:55:00,16.67,16.68,16.67,16.67,106899.0,14.9732,14.9822,14.9732,14.9732,106899.0
2017-08-08 13:00:00,16.67,16.68,16.67,16.67,159711.0,14.9732,14.9822,14.9732,14.9732,159711.0
2017-08-08 13:05:00,16.67,16.68,16.67,16.67,79422.0,14.9732,14.9822,14.9732,14.9732,79422.0
2017-08-08 13:10:00,16.67,16.67,16.67,16.67,126063.0,14.9732,14.9732,14.9732,14.9732,126063.0
2017-08-08 13:15:00,16.67,16.67,16.67,16.67,128322.0,14.9732,14.9732,14.9732,14.9732,128322.0
2017-08-08 13:20:00,16.67,16.69,16.67,16.69,98295.0,14.9732,14.9912,14.9732,14.9912,98295.0
2017-08-08 13:25:00,16.69,16.69,16.66,16.67,244800.0,14.9912,14.9912,14.9642,14.9732,244800.0
2017-08-08 13:30:00,16.67,16.68,16.65,16.68,287550.0,14.9732,14.9822,14.9552,14.9822,287550.0
2017-08-08 13:35:00,16.68,16.69,16.66,16.67,247062.0,14.9822,14.9912,14.9642,14.9732,247062.0
2017-08-08 13:40:00,16.67,16.69,16.67,16.69,113199.0,14.9732,14.9912,14.9732,14.9912,113199.0
2017-08-08 13:45:00,16.69,16.7,16.68,16.69,147078.0,14.9912,15.0001,14.9822,14.9912,147078.0
2017-08-08 13:50:00,16.68,16.7,16.68,16.69,111180.0,14.9822,15.0001,14.9822,14.9912,111180.0
2017-08-08 13:55:00,16.69,16.7,16.68,16.69,134433.0,14.9912,15.0001,14.9822,14.9912,134433.0
2017-08-08 14:00:00,16.69,16.7,16.68,16.7,154245.0,14.9912,15.0001,14.9822,15.0001,154245.0
2017-08-08 14:05:00,16.7,16.7,16.67,16.67,173790.0,15.0001,15.0001,14.9732,14.9732,173790.0
2017-08-08 14:10:00,16.67,16.7,16.67,16.69,120612.0,14.9732,15.0001,14.9732,14.9912,120612.0
2017-08-08 14:15:00,16.69,16.69,16.67,16.68,110361.0,14.9912,14.9912,14.9732,14.9822,110361.0
2017-08-08 14:20:00,16.68,16.69,16.67,16.68,132723.0,14.9822,14.9912,14.9732,14.9822,132723.0
2017-08-08 14:25:00,16.68,16.69,16.67,16.68,104877.0,14.9822,14.9912,14.9732,14.9822,104877.0
2017-08-08 14:30:00,16.69,16.7,16.68,16.7,91209.0,14.9912,15.0001,14.9822,15.0001,91209.0
2017-08-08 14:35:00,16.69,16.7,16.68,16.69,64800.0,14.9912,15.0001,14.9822,14.9912,64800.0
2017-08-08 14:40:00,16.68,16.69,16.67,16.67,144174.0,14.9822,14.9912,14.9732,14.9732,144174.0
2017-08-08 14:45:00,16.68,16.68,16.67,16.67,190407.0,14.9822,14.9822,14.9732,14.9732,190407.0
2017-08-08 14:50:00,16.67,16.68,16.67,16.68,79830.0,14.9732,14.9822,14.9732,14.9822,79830.0
2017-08-08 14:55:00,16.68,16.69,16.68,16.68,234900.0,14.9822,14.9912,14.9822,14.9822,234900.0
2017-08-08 15:00:00,16.68,16.69,16.68,16.68,127707.0,14.9822,14.9912,14.9822,14.9822,127707.0
2017-08-08 15:05:00,16.68,16.69,16.68,16.68,263025.0,14.9822,14.9912,14.9822,14.9822,263025.0
2017-08-08 15:10:00,16.68,16.71,16.68,16.7,261519.0,14.9822,15.0091,14.9822,15.0001,261519.0
2017-08-08 15:15:00,16.71,16.71,16.7,16.7,195357.0,15.0091,15.0091,15.0001,15.0001,195357.0
2017-08-08 15:20:00,16.7,16.7,16.69,16.7,241359.0,15.0001,15.0001,14.9912,15.0001,241359.0
2017-08-08 15:25:00,16.7,16.7,16.66,16.69,590787.0,15.0001,15.0001,14.9642,14.9912,590787.0
2017-08-08 15:30:00,16.68,16.69,16.66,16.67,642135.0,14.9822,14.9912,14.9642,14.9732,642135.0
2017-08-08 15:35:00,16.67,16.68,16.66,16.68,788229.0,14.9732,14.9822,14.9642,14.9822,788229.0
2017-08-08 15:40:00,16.68,16.68,16.67,16.67,570729.0,14.9822,14.9822,14.9732,14.9732,570729.0
2017-08-08 15:45:00,16.67,16.69,16.67,16.68,507222.0,14.9732,14.9912,14.9732,14.9822,507222.0
2017-08-08 15:50:00,16.68,16.69,16.68,16.69,1026906.0,14.9822,14.9912,14.9822,14.9912,1026906.0
2017-08-08 15:55:00,16.68,16.71,16.68,16.71,1520073.0,14.9822,15.0091,14.9822,15.0091,1520073.0
2017-08-09 09:30:00,16.68,16.71,16.61,16.7,294540.0,14.9822,15.0091,14.9193,15.0001,294540.0
2017-08-09 09:35:00,16.71,16.71,16.65,16.66,228726.0,15.0091,15.0091,14.9552,14.9642,228726.0
2017-08-09 09:40:00,16.65,16.67,16.64,16.67,397362.0,14.9552,14.9732,14.9462,14.9732,397362.0
2017-08-09 09:45:00,16.67,16.67,16.65,16.67,237906.0,14.9732,14.9732,14.9552,14.9732,237906.0
2017-08-09 09:50:00,16.67,16.69,16.66,16.67,113418.0,14.9732,14.9912,14.9642,14.9732,113418.0
2017-08-09 09:55:00,16.68,16.69,16.66,16.68,94110.0,14.9822,14.9912,14.9642,14.9822,94110.0
2017-08-09 10:00:00,16.68,16.68,16.63,16.64,194010.0,14.9822,14.9822,14.9373,14.9462,194010.0
2017-08-09 10:05:00,16.64,16.66,16.63,16.65,228906.0,14.9462,14.9642,14.9373,14.9552,228906.0
2017-08-09 10:10:00,16.65,16.68,16.65,16.67,141309.0,14.9552,14.9822,14.9552,14.9732,141309.0
2017-08-09 10:15:00,16.67,16.69,16.67,16.69,86457.0,14.9732,14.9912,14.9732,14.9912,86457.0
2017-08-09 10:20:00,16.69,16.72,16.68,16.7,88113.0,14.9912,15.0181,14.9822,15.0001,88113.0
2017-08-09 10:25:00,16.7,16.7,16.69,16.69,110010.0,15.0001,15.0001,14.9912,14.9912,110010.0
2017-08-09 10:30:00,16.69,16.75,16.69,16.75,123114.0,14.9912,15.045,14.9912,15.045,123114.0
2017-08-09 10:35:00,16.75,16.76,16.71,16.74,155418.0,15.045,15.054,15.0091,15.0361,155418.0
2017-08-09 10:40:00,16.73,16.74,16.71,16.71,221001.0,15.0271,15.0361,15.0091,15.0091,221001.0
2017-08-09 10:45:00,16.71,16.73,16.7,16.71,126561.0,15.0091,15.0271,15.0001,15.0091,126561.0
2017-08-09 10:50:00,16.71,16.72,16.7,16.71,105057.0,15.0091,15.0181,15.0001,15.0091,105057.0
2017-08-09 10:55:00,16.71,16.74,16.71,16.72,92841.0,15.0091,15.0361,15.0091,15.0181,92841.0
2017-08-09 11:00:00,16.72,16.76,16.71,16.76,160656.0,15.0181,15.054,15.0091,15.054,160656.0
2017-08-09 11:05:00,16.76,16.78,16.76,16.76,222885.0,15.054,15.072,15.054,15.054,222885.0
2017-08-09 11:10:00,16.76,16.77,16.76,16.77,221652.0,15.054,15.063,15.054,15.063,221652.0
2017-08-09 11:15:00,16.77,16.77,16.74,16.76,206619.0,15.063,15.063,15.0361,15.054,206619.0
2017-08-09 11:20:00,16.76,16.77,16.75,16.77,119472.0,15.054,15.063,15.045,15.063,119472.0
2017-08-09 11:25:00,16.76,16.78,16.74,16.74,147273.0,15.054,15.072,15.0361,15.0361,147273.0
2017-08-09 11:30:00,16.74,16.76,16.73,16.76,197703.0,15.0361,15.054,15.0271,15.054,197703.0
2017-08-09 11:35:00,16.75,16.77,16.74,16.77,117888.0,15.045,15.063,15.0361,15.063,117888.0
2017-08-09 11:40:00,16.77,16.78,16.76,16.77,160878.0,15.063,15.072,15.054,15.063,160878.0
2017-08-09 11:45:00,16.77,16.77,16.75,16.76,111669.0,15.063,15.063,15.045,15.054,111669.0
2017-08-09 11:50:00,16.75,16.77,16.74,16.77,153549.0,15.045,15.063,15.0361,15.063,153549.0
2017-08-09 11:55:00,16.76,16.78,16.76,16.78,93228.0,15.054,15.072,15.054,15.072,93228.0
2017-08-09 12:00:00,16.77,16.79,16.77,16.78,121920.0,15.063,15.081,15.063,15.072,121920.0
2017-08-09 12:05:00,16.78,16.8,16.77,16.79,160026.0,15.072,15.09,15.063,15.081,160026.0
2017-08-09 12:10:00,16.79,16.8,16.79,16.8,187860.0,15.081,15.09,15.081,15.09,187860.0
2017-08-09 12:15:00,16.8,16.82,16.8,16.82,171282.0,15.09,15.1079,15.09,15.1079,171282.0
2017-08-09 12:20:00,16.82,16.84,16.82,16.84,162327.0,15.1079,15.1259,15.1079,15.1259,162327.0
2017-08-09 12:25:00,16.84,16.84,16.82,16.82,133596.0,15.1259,15.1259,15.1079,15.1079,133596.0
2017-08-09 12:30:00,16.82,16.83,16.81,16.83,133545.0,15.1079,15.1169,15.0989,15.1169,133545.0
2017-08-09 12:35:00,16.83,16.84,16.82,16.84,234117.0,15.1169,15.1259,15.1079,15.1259,234117.0
2017-08-09 12:40:00,16.83,16.84,16.83,16.84,178419.0,15.1169,15.1259,15.1169,15.1259,178419.0
2017-08-09 12:45:00,16.84,16.86,16.84,16.85,210687.0,15.1259,15.1438,15.1259,15.1349,210687.0
2017-08-09 12:50:00,16.85,16.87,16.85,16.87,225042.0,15.1349,15.1528,15.1349,15.1528,225042.0
2017-08-09 12:55:00,16.86,16.86,16.85,16.85,164394.0,15.1438,15.1438,15.1349,15.1349,164394.0
2017-08-09 13:00:00,16.85,16.88,16.85,16.87,157236.0,15.1349,15.1618,15.1349,15.1528,157236.0
2017-08-09 13:05:00,16.87,16.88,16.86,16.87,140196.0,15.1528,15.1618,15.1438,15.1528,140196.0
2017-08-09 13:10:00,16.87,16.88,16.86,16.87,132978.0,15.1528,15.1618,15.1438,15.1528,132978.0
2017-08-09 13:15:00,16.87,16.87,16.85,16.85,205707.0,15.1528,15.1528,15.1349,15.1349,205707.0
2017-08-09 13:20:00,16.85,16.87,16.85,16.86,140373.0,15.1349,15.1528,15.1349,15.1438,140373.0
2017-08-09 13:25:00,16.86,16.86,16.83,16.84,197391.0,15.1438,15.1438,15.1169,15.1259,197391.0
2017-08-09 13:30:00,16.84,16.85,16.83,16.84,130284.0,15.1259,15.1349,15.1169,15.1259,130284.0
2017-08-09 13:35:00,16.84,16.84,16.84,16.84,144801.0,15.1259,15.1259,15.1259,15.1259,144801.0
2017-08-09 13:40:00,16.84,16.86,16.84,16.85,159462.0,15.1259,15.1438,15.1259,15.1349,159462.0
2017-08-09 13:45:00,16.85,16.87,16.85,16.87,171609.0,15.1349,15.1528,15.1349,15.1528,171609.0
2017-08-09 13:50:00,16.87,16.87,16.87,16.87,308631.0,15.1528,15.1528,15.1528,15.1528,308631.0
2017-08-09 13:55:00,16.87,16.88,16.87,16.88,228972.0,15.1528,15.1618,15.1528,15.1618,228972.0
2017-08-09 14:00:00,16.88,16.88,16.86,16.87,123072.0,15.1618,15.1618,15.1438,15.1528,123072.0
2017-08-09 14:05:00,16.87,16.88,16.86,16.88,334530.0,15.1528,15.1618,15.1438,15.1618,334530.0
2017-08-09 14:10:00,16.88,16.88,16.87,16.88,460572.0,15.1618,15.1618,15.1528,15.1618,460572.0
2017-08-09 14:15:00,16.87,16.88,16.87,16.87,262602.0,15.1528,15.1618,15.1528,15.1528,262602.0
2017-08-09 14:20:00,16.87,16.88,16.86,16.88,307854.0,15.1528,15.1618,15.1438,15.1618,307854.0
2017-08-09 14:25:00,16.88,16.88,16.87,16.87,196128.0,15.1618,15.1618,15.1528,15.1528,196128.0
2017-08-09 14:30:00,16.87,16.88,16.86,16.87,349110.0,15.1528,15.1618,15.1438,15.1528,349110.0
2017-08-09 14:35:00,16.87,16.88,16.86,16.87,308523.0,15.1528,15.1618,15.1438,15.1528,308523.0
2017-08-09 14:40:00,16.88,16.88,16.85,16.85,198552.0,15.1618,15.1618,15.1349,15.1349,198552.0
2017-08-09 14:45:00,16.85,16.85,16.82,16.83,430176.0,15.1349,15.1349,15.1079,15.1169,430176.0
2017-08-09 14:50:00,16.83,16.85,16.83,16.85,256590.0,15.1169,15.1349,15.1169,15.1349,256590.0
2017-08-09 14:55:00,16.85,16.86,16.85,16.86,147564.0,15.1349,15.1438,15.1349,15.1438,147564.0
2017-08-09 15:00:00,16.86,16.88,16.84,16.85,263613.0,15.1438,15.1618,15.1259,15.1349,263613.0
2017-08-09 15:05:00,16.84,16.84,16.81,16.82,295629.0,15.1259,15.1259,15.0989,15.1079,295629.0
2017-08-09 15:10:00,16.82,16.84,16.82,16.84,345672.0,15.1079,15.1259,15.1079,15.1259,345672.0
2017-08-09 15:15:00,16.84,16.87,16.84,16.86,362361.0,15.1259,15.1528,15.1259,15.1438,362361.0
2017-08-09 15:20:00,16.86,16.87,16.85,16.85,229419.0,15.1438,15.1528,15.1349,15.1349,229419.0
2017-08-09 15:25:00,16.85,16.86,16.85,16.85,181209.0,15.1349,15.1438,15.1349,15.1349,181209.0
2017-08-09 15:30:00,16.85,16.87,16.85,16.86,338511.0,15.1349,15.1528,15.1349,15.1438,338511.0
2017-08-09 15:35:00,16.87,16.88,16.86,16.86,336090.0,15.1528,15.1618,15.1438,15.1438,336090.0
2017-08-09 15:40:00,16.87,16.89,16.86,16.87,475281.0,15.1528,15.1708,15.1438,15.1528,475281.0
2017-08-09 15:45:00,16.88,16.89,16.87,16.88,624438.0,15.1618,15.1708,15.1528,15.1618,624438.0
2017-08-09 15:50:00,16.88,16.88,16.87,16.88,570849.0,15.1618,15.1618,15.1528,15.1618,570849.0
2017-08-09 15:55:00,16.88,16.9,16.87,16.9,1350327.0,15.1618,15.1798,15.1528,15.1798,1350327.0
2017-08-10 09:30:00,16.83,16.92,16.8,16.91,346872.0,15.1169,15.1977,15.09,15.1888,346872.0
2017-08-10 09:35:00,16.91,16.92,16.88,16.89,152700.0,15.1888,15.1977,15.1618,15.1708,152700.0
2017-08-10 09:40:00,16.89,16.89,16.84,16.85,317967.0,15.1708,15.1708,15.1259,15.1349,317967.0
2017-08-10 09:45:00,16.85,16.88,16.83,16.88,139800.0,15.1349,15.1618,15.1169,15.1618,139800.0
2017-08-10 09:50:00,16.88,16.88,16.84,16.88,240426.0,15.1618,15.1618,15.1259,15.1618,240426.0
2017-08-10 09:55:00,16.88,16.9,16.85,16.86,136023.0,15.1618,15.1798,15.1349,15.1438,136023.0
2017-08-10 10:00:00,16.86,16.86,16.79,16.81,245415.0,15.1438,15.1438,15.081,15.0989,245415.0
2017-08-10 10:05:00,16.8,16.82,16.75,16.78,244056.0,15.09,15.1079,15.045,15.072,244056.0
2017-08-10 10:10:00,16.78,16.8,16.78,16.78,300069.0,15.072,15.09,15.072,15.072,300069.0
2017-08-10 10:15:00,16.78,16.82,16.77,16.82,322995.0,15.072,15.1079,15.063,15.1079,322995.0
2017-08-10 10:20:00,16.82,16.82,16.79,16.8,95427.0,15.1079,15.1079,15.081,15.09,95427.0
2017-08-10 10:25:00,16.8,16.84,16.79,16.83,176037.0,15.09,15.1259,15.081,15.1169,176037.0
2017-08-10 10:30:00,16.83,16.83,16.78,16.8,110604.0,15.1169,15.1169,15.072,15.09,110604.0
2017-08-10 10:35:00,16.8,16.82,16.8,16.82,133191.0,15.09,15.1079,15.09,15.1079,133191.0
2017-08-10 10:40:00,16.82,16.82,16.8,16.81,106902.0,15.1079,15.1079,15.09,15.0989,106902.0
2017-08-10 10:45:00,16.81,16.81,16.78,16.79,410400.0,15.0989,15.0989,15.072,15.081,410400.0
2017-08-10 10:50:00,16.79,16.79,16.75,16.77,120132.0,15.081,15.081,15.045,15.063,120132.0
2017-08-10 10:55:00,16.77,16.79,16.77,16.78,384600.0,15.063,15.081,15.063,15.072,384600.0
2017-08-10 11:00:00,16.78,16.81,16.77,16.78,189774.0,15.072,15.0989,15.063,15.072,189774.0
2017-08-10 11:05:00,16.78,16.81,16.77,16.8,72597.0,15.072,15.0989,15.063,15.09,72597.0
2017-08-10 11:10:00,16.79,16.81,16.77,16.77,170064.0,15.081,15.0989,15.063,15.063,170064.0
2017-08-10 11:15:00,16.77,16.77,16.72,16.74,127725.0,15.063,15.063,15.0181,15.0361,127725.0
2017-08-10 11:20:00,16.73,16.74,16.7,16.71,191028.0,15.0271,15.0361,15.0001,15.0091,191028.0
2017-08-10 11:25:00,16.7,16.72,16.68,16.71,260238.0,15.0001,15.0181,14.9822,15.0091,260238.0
2017-08-10 11:30:00,16.71,16.71,16.7,16.7,256761.0,15.0091,15.0091,15.0001,15.0001,256761.0
2017-08-10 11:35:00,16.7,16.7,16.67,16.68,314334.0,15.0001,15.0001,14.9732,14.9822,314334.0
2017-08-10 11:40:00,16.68,16.68,16.6,16.61,378624.0,14.9822,14.9822,14.9103,14.9193,378624.0
2017-08-10 11:45:00,16.62,16.65,16.61,16.64,231111.0,14.9283,14.9552,14.9193,14.9462,231111.0
2017-08-10 11:50:00,16.64,16.64,16.6,16.64,266730.0,14.9462,14.9462,14.9103,14.9462,266730.0
2017-08-10 11:55:00,16.64,16.65,16.63,16.65,199815.0,14.9462,14.9552,14.9373,14.9552,199815.0
2017-08-10 12:00:00,16.65,16.65,16.63,16.64,195801.0,14.9552,14.9552,14.9373,14.9462,195801.0
2017-08-10 12:05:00,16.63,16.67,16.63,16.67,212010.0,14.9373,14.9732,14.9373,14.9732,212010.0
2017-08-10 12:10:00,16.67,16.68,16.66,16.67,92268.0,14.9732,14.9822,14.9642,14.9732,92268.0
2017-08-10 12:15:00,16.67,16.68,16.66,16.68,230340.0,14.9732,14.9822,14.9642,14.9822,230340.0
2017-08-10 12:20:00,16.68,16.68,16.65,16.66,122589.0,14.9822,14.9822,14.9552,14.9642,122589.0
2017-08-10 12:25:00,16.66,16.67,16.65,16.66,94728.0,14.9642,14.9732,14.9552,14.9642,94728.0
2017-08-10 12:30:00,16.66,16.66,16.64,16.65,221553.0,14.9642,14.9642,14.9462,14.9552,221553.0
2017-08-10 12:35:00,16.65,16.65,16.61,16.62,199944.0,14.9552,14.9552,14.9193,14.9283,199944.0
2017-08-10 12:40:00,16.62,16.63,16.59,16.6,209676.0,14.9283,14.9373,14.9013,14.9103,209676.0
2017-08-10 12:45:00,16.6,16.62,16.57,16.61,96873.0,14.9103,14.9283,14.8834,14.9193,96873.0
2017-08-10 12:50:00,16.61,16.62,16.59,16.62,109200.0,14.9193,14.9283,14.9013,14.9283,109200.0
2017-08-10 12:55:00,16.62,16.62,16.6,16.61,135096.0,14.9283,14.9283,14.9103,14.9193,135096.0
2017-08-10 13:00:00,16.61,16.63,16.6,16.63,119970.0,14.9193,14.9373,14.9103,14.9373,119970.0
2017-08-10 13:05:00,16.63,16.63,16.6,16.61,107616.0,14.9373,14.9373,14.9103,14.9193,107616.0
2017-08-10 13:10:00,16.6,16.61,16.57,16.59,84603.0,14.9103,14.9193,14.8834,14.9013,84603.0
2017-08-10 13:15:00,16.59,16.59,16.57,16.59,69918.0,14.9013,14.9013,14.8834,14.9013,69918.0
2017-08-10 13:20:00,16.59,16.61,16.59,16.6,113979.0,14.9013,14.9193,14.9013,14.9103,113979.0
2017-08-10 13:25:00,16.6,16.61,16.58,16.6,150996.0,14.9103,14.9193,14.8923,14.9103,150996.0
2017-08-10 13:30:00,16.6,16.6,16.59,16.59,102420.0,14.9103,14.9103,14.9013,14.9013,102420.0
2017-08-10 13:35:00,16.6,16.61,16.59,16.6,105831.0,14.9103,14.9193,14.9013,14.9103,105831.0
2017-08-10 13:40:00,16.6,16.6,16.58,16.58,124809.0,14.9103,14.9103,14.8923,14.8923,124809.0
2017-08-10 13:45:00,16.58,16.58,16.58,16.58,109515.0,14.8923,14.8923,14.8923,14.8923,109515.0
2017-08-10 13:50:00,16.58,16.6,16.58,16.6,144927.0,14.8923,14.9103,14.8923,14.9103,144927.0
2017-08-10 13:55:00,16.6,16.63,16.59,16.63,166908.0,14.9103,14.9373,14.9013,14.9373,166908.0
2017-08-10 14:00:00,16.62,16.62,16.61,16.61,139179.0,14.9283,14.9283,14.9193,14.9193,139179.0
2017-08-10 14:05:00,16.61,16.64,16.61,16.63,167373.0,14.9193,14.9462,14.9193,14.9373,167373.0
2017-08-10 14:10:00,16.63,16.66,16.63,16.65,188955.0,14.9373,14.9642,14.9373,14.9552,188955.0
2017-08-10 14:15:00,16.65,16.7,16.64,16.7,191424.0,14.9552,15.0001,14.9462,15.0001,191424.0
2017-08-10 14:20:00,16.7,16.7,16.67,16.68,246792.0,15.0001,15.0001,14.9732,14.9822,246792.0
2017-08-10 14:25:00,16.68,16.69,16.67,16.68,86169.0,14.9822,14.9912,14.9732,14.9822,86169.0
2017-08-10 14:30:00,16.68,16.72,16.68,16.72,105879.0,14.9822,15.0181,14.9822,15.0181,105879.0
2017-08-10 14:35:00,16.72,16.72,16.67,16.67,119808.0,15.0181,15.0181,14.9732,14.9732,119808.0
2017-08-10 14:40:00,16.68,16.69,16.66,16.68,143736.0,14.9822,14.9912,14.9642,14.9822,143736.0
2017-08-10 14:45:00,16.68,16.69,16.66,16.69,117231.0,14.9822,14.9912,14.9642,14.9912,117231.0
2017-08-10 14:50:00,16.69,16.69,16.67,16.67,225489.0,14.9912,14.9912,14.9732,14.9732,225489.0
2017-08-10 14:55:00,16.67,16.68,16.66,16.68,147369.0,14.9732,14.9822,14.9642,14.9822,147369.0
2017-08-10 15:00:00,16.68,16.69,16.67,16.68,140550.0,14.9822,14.9912,14.9732,14.9822,140550.0
2017-08-10 15:05:00,16.68,16.69,16.67,16.68,156888.0,14.9822,14.9912,14.9732,14.9822,156888.0
2017-08-10 15:10:00,16.68,16.68,16.64,16.65,114780.0,14.9822,14.9822,14.9462,14.9552,114780.0
2017-08-10 15:15:00,16.65,16.67,16.63,16.67,592836.0,14.9552,14.9732,14.9373,14.9732,592836.0
2017-08-10 15:20:00,16.67,16.68,16.64,16.66,419994.0,14.9732,14.9822,14.9462,14.9642,419994.0
2017-08-10 15:25:00,16.66,16.67,16.65,16.67,321276.0,14.9642,14.9732,14.9552,14.9732,321276.0
2017-08-10 15:30:00,16.67,16.67,16.6,16.6,384417.0,14.9732,14.9732,14.9103,14.9103,384417.0
2017-08-10 15:35:00,16.6,16.62,16.57,16.59,428760.0,14.9103,14.9283,14.8834,14.9013,428760.0
2017-08-10 15:40:00,16.58,16.61,16.58,16.6,350106.0,14.8923,14.9193,14.8923,14.9103,350106.0
2017-08-10 15:45:00,16.6,16.62,16.58,16.6,832614.0,14.9103,14.9283,14.8923,14.9103,832614.0
2017-08-10 15:50:00,16.6,16.62,16.58,16.62,917064.0,14.9103,14.9283,14.8923,14.9283,917064.0
2017-08-10 15:55:00,16.62,16.63,16.61,16.62,1716363.0,14.9283,14.9373,14.9193,14.9283,1716363.0
2017-08-11 09:30:00,16.71,16.83,16.69,16.83,379005.0,15.0091,15.1169,14.9912,15.1169,379005.0
2017-08-11 09:35:00,16.83,16.83,16.7,16.74,121578.0,15.1169,15.1169,15.0001,15.0361,121578.0
2017-08-11 09:40:00,16.75,16.8,16.73,16.79,133419.0,15.045,15.09,15.0271,15.081,133419.0
2017-08-11 09:45:00,16.78,16.81,16.77,16.8,115260.0,15.072,15.0989,15.063,15.09,115260.0
2017-08-11 09:50:00,16.81,16.82,16.79,16.82,109446.0,15.0989,15.1079,15.081,15.1079,109446.0
2017-08-11 09:55:00,16.82,16.84,16.8,16.83,157233.0,15.1079,15.1259,15.09,15.1169,157233.0
2017-08-11 10:00:00,16.83,16.83,16.8,16.81,107055.0,15.1169,15.1169,15.09,15.0989,107055.0
2017-08-11 10:05:00,16.81,16.86,16.81,16.85,300594.0,15.0989,15.1438,15.0989,15.1349,300594.0
2017-08-11 10:10:00,16.85,16.87,16.82,16.84,146307.0,15.1349,15.1528,15.1079,15.1259,146307.0
2017-08-11 10:15:00,16.84,16.84,16.81,16.83,94566.0,15.1259,15.1259,15.0989,15.1169,94566.0
2017-08-11 10:20:00,16.83,16.83,16.79,16.8,347082.0,15.1169,15.1169,15.081,15.09,347082.0
2017-08-11 10:25:00,16.8,16.83,16.79,16.83,86370.0,15.09,15.1169,15.081,15.1169,86370.0
2017-08-11 10:30:00,16.83,16.85,16.81,16.85,131721.0,15.1169,15.1349,15.0989,15.1349,131721.0
2017-08-11 10:35:00,16.84,16.85,16.82,16.82,86775.0,15.1259,15.1349,15.1079,15.1079,86775.0
2017-08-11 10:40:00,16.82,16.87,16.82,16.87,100950.0,15.1079,15.1528,15.1079,15.1528,100950.0
2017-08-11 10:45:00,16.87,16.87,16.84,16.84,61350.0,15.1528,15.1528,15.1259,15.1259,61350.0
2017-08-11 10:50:00,16.83,16.83,16.8,16.81,77988.0,15.1169,15.1169,15.09,15.0989,77988.0
2017-08-11 10:55:00,16.81,16.85,16.81,16.84,87627.0,15.0989,15.1349,15.0989,15.1259,87627.0
2017-08-11 11:00:00,16.84,16.84,16.81,16.83,77172.0,15.1259,15.1259,15.0989,15.1169,77172.0
2017-08-11 11:05:00,16.83,16.83,16.82,16.82,48786.0,15.1169,15.1169,15.1079,15.1079,48786.0
2017-08-11 11:10:00,16.82,16.83,16.81,16.83,74535.0,15.1079,15.1169,15.0989,15.1169,74535.0
2017-08-11 11:15:00,16.83,16.85,16.82,16.82,84360.0,15.1169,15.1349,15.1079,15.1079,84360.0
2017-08-11 11:20:00,16.82,16.82,16.78,16.8,123120.0,15.1079,15.1079,15.072,15.09,123120.0
2017-08-11 11:25:00,16.8,16.81,16.76,16.77,100575.0,15.09,15.0989,15.054,15.063,100575.0
2017-08-11 11:30:00,16.77,16.78,16.76,16.78,114783.0,15.063,15.072,15.054,15.072,114783.0
2017-08-11 11:35:00,16.77,16.81,16.77,16.8,58203.0,15.063,15.0989,15.063,15.09,58203.0
2017-08-11 11:40:00,16.81,16.82,16.8,16.81,47193.0,15.0989,15.1079,15.09,15.0989,47193.0
2017-08-11 11:45:00,16.81,16.83,16.81,16.82,88071.0,15.0989,15.1169,15.0989,15.1079,88071.0
2017-08-11 11:50:00,16.82,16.82,16.8,16.82,61398.0,15.1079,15.1079,15.09,15.1079,61398.0
2017-08-11 11:55:00,16.82,16.82,16.8,16.81,45579.0,15.1079,15.1079,15.09,15.0989,45579.0
2017-08-11 12:00:00,16.82,16.83,16.8,16.83,85659.0,15.1079,15.1169,15.09,15.1169,85659.0
2017-08-11 12:05:00,16.83,16.86,16.83,16.86,56883.0,15.1169,15.1438,15.1169,15.1438,56883.0
2017-08-11 12:10:00,16.86,16.87,16.86,16.86,54594.0,15.1438,15.1528,15.1438,15.1438,54594.0
2017-08-11 12:15:00,16.86,16.87,16.85,16.87,47172.0,15.1438,15.1528,15.1349,15.1528,47172.0
2017-08-11 12:20:00,16.87,16.89,16.87,16.88,65796.0,15.1528,15.1708,15.1528,15.1618,65796.0
2017-08-11 12:25:00,16.88,16.89,16.87,16.89,92826.0,15.1618,15.1708,15.1528,15.1708,92826.0
2017-08-11 12:30:00,16.89,16.89,16.88,16.88,81606.0,15.1708,15.1708,15.1618,15.1618,81606.0
2017-08-11 12:35:00,16.88,16.88,16.86,16.87,74025.0,15.1618,15.1618,15.1438,15.1528,74025.0
2017-08-11 12:40:00,16.87,16.89,16.87,16.89,78351.0,15.1528,15.1708,15.1528,15.1708,78351.0
2017-08-11 12:45:00,16.89,16.91,16.88,16.89,104136.0,15.1708,15.1888,15.1618,15.1708,104136.0
2017-08-11 12:50:00,16.89,16.89,16.88,16.88,56238.0,15.1708,15.1708,15.1618,15.1618,56238.0
2017-08-11 12:55:00,16.88,16.89,16.87,16.88,85047.0,15.1618,15.1708,15.1528,15.1618,85047.0
2017-08-11 13:00:00,16.88,16.89,16.88,16.89,105957.0,15.1618,15.1708,15.1618,15.1708,105957.0
2017-08-11 13:05:00,16.89,16.9,16.89,16.9,64920.0,15.1708,15.1798,15.1708,15.1798,64920.0
2017-08-11 13:10:00,16.9,16.91,16.89,16.9,70131.0,15.1798,15.1888,15.1708,15.1798,70131.0
2017-08-11 13:15:00,16.9,16.91,16.89,16.89,62334.0,15.1798,15.1888,15.1708,15.1708,62334.0
2017-08-11 13:20:00,16.89,16.89,16.86,16.86,87075.0,15.1708,15.1708,15.1438,15.1438,87075.0
2017-08-11 13:25:00,16.86,16.87,16.86,16.87,56421.0,15.1438,15.1528,15.1438,15.1528,56421.0
2017-08-11 13:30:00,16.87,16.88,16.86,16.88,86076.0,15.1528,15.1618,15.1438,15.1618,86076.0
2017-08-11 13:35:00,16.88,16.88,16.84,16.84,171159.0,15.1618,15.1618,15.1259,15.1259,171159.0
2017-08-11 13:40:00,16.85,16.85,16.82,16.83,254070.0,15.1349,15.1349,15.1079,15.1169,254070.0
2017-08-11 13:45:00,16.83,16.87,16.83,16.86,176460.0,15.1169,15.1528,15.1169,15.1438,176460.0
2017-08-11 13:50:00,16.86,16.86,16.83,16.84,268740.0,15.1438,15.1438,15.1169,15.1259,268740.0
2017-08-11 13:55:00,16.84,16.85,16.83,16.83,204717.0,15.1259,15.1349,15.1169,15.1169,204717.0
2017-08-11 14:00:00,16.83,16.83,16.82,16.82,58305.0,15.1169,15.1169,15.1079,15.1079,58305.0
2017-08-11 14:05:00,16.82,16.83,16.81,16.82,88365.0,15.1079,15.1169,15.0989,15.1079,88365.0
2017-08-11 14:10:00,16.81,16.83,16.8,16.82,121713.0,15.0989,15.1169,15.09,15.1079,121713.0
2017-08-11 14:15:00,16.82,16.84,16.82,16.83,214518.0,15.1079,15.1259,15.1079,15.1169,214518.0
2017-08-11 14:20:00,16.83,16.84,16.81,16.82,139713.0,15.1169,15.1259,15.0989,15.1079,139713.0
2017-08-11 14:25:00,16.82,16.82,16.79,16.79,85272.0,15.1079,15.1079,15.081,15.081,85272.0
2017-08-11 14:30:00,16.79,16.81,16.78,16.79,119277.0,15.081,15.0989,15.072,15.081,119277.0
2017-08-11 14:35:00,16.78,16.79,16.76,16.78,156957.0,15.072,15.081,15.054,15.072,156957.0
2017-08-11 14:40:00,16.78,16.8,16.78,16.79,128403.0,15.072,15.09,15.072,15.081,128403.0
2017-08-11 14:45:00,16.79,16.79,16.77,16.78,75690.0,15.081,15.081,15.063,15.072,75690.0
2017-08-11 14:50:00,16.78,16.79,16.76,16.77,99900.0,15.072,15.081,15.054,15.063,99900.0
2017-08-11 14:55:00,16.77,16.78,16.75,16.76,156543.0,15.063,15.072,15.045,15.054,156543.0
2017-08-11 15:00:00,16.76,16.77,16.75,16.76,115269.0,15.054,15.063,15.045,15.054,115269.0
2017-08-11 15:05:00,16.76,16.77,16.76,16.76,78705.0,15.054,15.063,15.054,15.054,78705.0
2017-08-11 15:10:00,16.76,16.77,16.73,16.74,155808.0,15.054,15.063,15.0271,15.0361,155808.0
2017-08-11 15:15:00,16.74,16.75,16.72,16.72,117912.0,15.0361,15.045,15.0181,15.0181,117912.0
2017-08-11 15:20:00,16.72,16.75,16.72,16.75,168300.0,15.0181,15.045,15.0181,15.045,168300.0
2017-08-11 15:25:00,16.75,16.76,16.74,16.74,145734.0,15.045,15.054,15.0361,15.0361,145734.0
2017-08-11 15:30:00,16.74,16.75,16.73,16.74,185079.0,15.0361,15.045,15.0271,15.0361,185079.0
2017-08-11 15:35:00,16.74,16.77,16.73,16.77,315045.0,15.0361,15.063,15.0271,15.063,315045.0
2017-08-11 15:40:00,16.77,16.77,16.74,16.74,152397.0,15.063,15.063,15.0361,15.0361,152397.0
2017-08-11 15:45:00,16.75,16.78,16.74,16.77,273276.0,15.045,15.072,15.0361,15.063,273276.0
2017-08-11 15:50:00,16.74,16.77,16.74,16.76,474207.0,15.0361,15.063,15.0361,15.054,474207.0
2017-08-11 15:55:00,16.77,16.77,16.75,16.76,1365519.0,15.063,15.063,15.045,15.054,1365519.0
2017-08-14 09:30:00,16.89,16.96,16.83,16.9,351393.0,15.1708,15.2337,15.1169,15.1798,351393.0
2017-08-14 09:35:00,16.91,16.96,16.9,16.95,142917.0,15.1888,15.2337,15.1798,15.2247,142917.0
2017-08-14 09:40:00,16.95,16.98,16.94,16.95,131058.0,15.2247,15.2516,15.2157,15.2247,131058.0
2017-08-14 09:45:00,16.95,16.96,16.91,16.91,94668.0,15.2247,15.2337,15.1888,15.1888,94668.0
2017-08-14 09:50:00,16.91,16.94,16.89,16.92,74739.0,15.1888,15.2157,15.1708,15.1977,74739.0
2017-08-14 09:55:00,16.92,16.94,16.89,16.91,148335.0,15.1977,15.2157,15.1708,15.1888,148335.0
2017-08-14 10:00:00,16.91,16.91,16.88,16.9,123030.0,15.1888,15.1888,15.1618,15.1798,123030.0
2017-08-14 10:05:00,16.9,16.9,16.87,16.88,112068.0,15.1798,15.1798,15.1528,15.1618,112068.0
2017-08-14 10:10:00,16.88,16.88,16.84,16.85,136935.0,15.1618,15.1618,15.1259,15.1349,136935.0
2017-08-14 10:15:00,16.85,16.89,16.85,16.88,85203.0,15.1349,15.1708,15.1349,15.1618,85203.0
2017-08-14 10:20:00,16.88,16.88,16.85,16.87,255447.0,15.1618,15.1618,15.1349,15.1528,255447.0
2017-08-14 10:25:00,16.87,16.89,16.86,16.89,86136.0,15.1528,15.1708,15.1438,15.1708,86136.0
2017-08-14 10:30:00,16.89,16.92,16.89,16.91,102144.0,15.1708,15.1977,15.1708,15.1888,102144.0
2017-08-14 10:35:00,16.91,16.91,16.89,16.91,65568.0,15.1888,15.1888,15.1708,15.1888,65568.0
2017-08-14 10:40:00,16.91,16.92,16.9,16.91,80583.0,15.1888,15.1977,15.1798,15.1888,80583.0
2017-08-14 10:45:00,16.91,16.94,16.91,16.91,94305.0,15.1888,15.2157,15.1888,15.1888,94305.0
2017-08-14 10:50:00,16.91,16.92,16.88,16.88,112821.0,15.1888,15.1977,15.1618,15.1618,112821.0
2017-08-14 10:55:00,16.88,16.91,16.87,16.87,262005.0,15.1618,15.1888,15.1528,15.1528,262005.0
2017-08-14 11:00:00,16.87,16.88,16.86,16.87,345948.0,15.1528,15.1618,15.1438,15.1528,345948.0
2017-08-14 11:05:00,16.87,16.89,16.87,16.88,57609.0,15.1528,15.1708,15.1528,15.1618,57609.0
2017-08-14 11:10:00,16.88,16.89,16.86,16.87,229242.0,15.1618,15.1708,15.1438,15.1528,229242.0
2017-08-14 11:15:00,16.87,16.87,16.86,16.87,140214.0,15.1528,15.1528,15.1438,15.1528,140214.0
2017-08-14 11:20:00,16.87,16.88,16.87,16.87,98124.0,15.1528,15.1618,15.1528,15.1528,98124.0
2017-08-14 11:25:00,16.87,16.89,16.87,16.88,73380.0,15.1528,15.1708,15.1528,15.1618,73380.0
2017-08-14 11:30:00,16.88,16.92,16.88,16.91,92973.0,15.1618,15.1977,15.1618,15.1888,92973.0
2017-08-14 11:35:00,16.91,16.94,16.91,16.94,131091.0,15.1888,15.2157,15.1888,15.2157,131091.0
2017-08-14 11:40:00,16.94,16.94,16.92,16.93,125148.0,15.2157,15.2157,15.1977,15.2067,125148.0
2017-08-14 11:45:00,16.93,16.93,16.91,16.92,89940.0,15.2067,15.2067,15.1888,15.1977,89940.0
2017-08-14 11:50:00,16.92,16.93,16.91,16.92,99579.0,15.1977,15.2067,15.1888,15.1977,99579.0
2017-08-14 11:55:00,16.92,16.93,16.89,16.91,72210.0,15.1977,15.2067,15.1708,15.1888,72210.0
2017-08-14 12:00:00,16.91,16.93,16.9,16.93,93405.0,15.1888,15.2067,15.1798,15.2067,93405.0
2017-08-14 12:05:00,16.93,16.95,16.93,16.94,67560.0,15.2067,15.2247,15.2067,15.2157,67560.0
2017-08-14 12:10:00,16.94,16.94,16.92,16.93,128988.0,15.2157,15.2157,15.1977,15.2067,128988.0
2017-08-14 12:15:00,16.93,16.95,16.93,16.94,203985.0,15.2067,15.2247,15.2067,15.2157,203985.0
2017-08-14 12:20:00,16.94,16.94,16.92,16.93,50376.0,15.2157,15.2157,15.1977,15.2067,50376.0
2017-08-14 12:25:00,16.93,16.93,16.9,16.92,188358.0,15.2067,15.2067,15.1798,15.1977,188358.0
2017-08-14 12:30:00,16.92,16.92,16.91,16.92,130350.0,15.1977,15.1977,15.1888,15.1977,130350.0
2017-08-14 12:35:00,16.92,16.93,16.91,16.92,163194.0,15.1977,15.2067,15.1888,15.1977,163194.0
2017-08-14 12:40:00,16.92,16.92,16.89,16.89,89757.0,15.1977,15.1977,15.1708,15.1708,89757.0
2017-08-14 12:45:00,16.89,16.9,16.88,16.9,84630.0,15.1708,15.1798,15.1618,15.1798,84630.0
2017-08-14 12:50:00,16.9,16.9,16.88,16.89,118107.0,15.1798,15.1798,15.1618,15.1708,118107.0
2017-08-14 12:55:00,16.89,16.89,16.88,16.89,77775.0,15.1708,15.1708,15.1618,15.1708,77775.0
2017-08-14 13:00:00,16.89,16.89,16.88,16.89,71166.0,15.1708,15.1708,15.1618,15.1708,71166.0
2017-08-14 13:05:00,16.88,16.89,16.87,16.89,124302.0,15.1618,15.1708,15.1528,15.1708,124302.0
2017-08-14 13:10:00,16.89,16.89,16.88,16.88,50331.0,15.1708,15.1708,15.1618,15.1618,50331.0
2017-08-14 13:15:00,16.88,16.89,16.88,16.89,79488.0,15.1618,15.1708,15.1618,15.1708,79488.0
2017-08-14 13:20:00,16.89,16.89,16.88,16.88,63090.0,15.1708,15.1708,15.1618,15.1618,63090.0
2017-08-14 13:25:00,16.88,16.88,16.85,16.86,152913.0,15.1618,15.1618,15.1349,15.1438,152913.0
2017-08-14 13:30:00,16.86,16.87,16.86,16.87,111531.0,15.1438,15.1528,15.1438,15.1528,111531.0
2017-08-14 13:35:00,16.86,16.89,16.86,16.88,150018.0,15.1438,15.1708,15.1438,15.1618,150018.0
2017-08-14 13:40:00,16.88,16.89,16.87,16.88,184224.0,15.1618,15.1708,15.1528,15.1618,184224.0
2017-08-14 13:45:00,16.88,16.89,16.87,16.88,167844.0,15.1618,15.1708,15.1528,15.1618,167844.0
2017-08-14 13:50:00,16.88,16.9,16.88,16.9,77853.0,15.1618,15.1798,15.1618,15.1798,77853.0
2017-08-14 13:55:00,16.9,16.9,16.89,16.9,78738.0,15.1798,15.1798,15.1708,15.1798,78738.0
2017-08-14 14:00:00,16.9,16.9,16.89,16.89,76371.0,15.1798,15.1798,15.1708,15.1708,76371.0
2017-08-14 14:05:00,16.89,16.9,16.89,16.89,79281.0,15.1708,15.1798,15.1708,15.1708,79281.0
2017-08-14 14:10:00,16.89,16.89,16.87,16.88,85779.0,15.1708,15.1708,15.1528,15.1618,85779.0
2017-08-14 14:15:00,16.88,16.89,16.87,16.89,111558.0,15.1618,15.1708,15.1528,15.1708,111558.0
2017-08-14 14:20:00,16.89,16.89,16.88,16.88,98442.0,15.1708,15.1708,15.1618,15.1618,98442.0
2017-08-14 14:25:00,16.88,16.89,16.88,16.89,32736.0,15.1618,15.1708,15.1618,15.1708,32736.0
2017-08-14 14:30:00,16.89,16.89,16.88,16.88,77757.0,15.1708,15.1708,15.1618,15.1618,77757.0
2017-08-14 14:35:00,16.89,16.89,16.88,16.88,107418.0,15.1708,15.1708,15.1618,15.1618,107418.0
2017-08-14 14:40:00,16.88,16.89,16.88,16.88,117651.0,15.1618,15.1708,15.1618,15.1618,117651.0
2017-08-14 14:45:00,16.88,16.89,16.86,16.87,205122.0,15.1618,15.1708,15.1438,15.1528,205122.0
2017-08-14 14:50:00,16.87,16.87,16.85,16.87,168606.0,15.1528,15.1528,15.1349,15.1528,168606.0
2017-08-14 14:55:00,16.86,16.89,16.86,16.89,232242.0,15.1438,15.1708,15.1438,15.1708,232242.0
2017-08-14 15:00:00,16.89,16.89,16.88,16.89,157593.0,15.1708,15.1708,15.1618,15.1708,157593.0
2017-08-14 15:05:00,16.89,16.89,16.88,16.88,96684.0,15.1708,15.1708,15.1618,15.1618,96684.0
2017-08-14 15:10:00,16.88,16.89,16.88,16.89,79323.0,15.1618,15.1708,15.1618,15.1708,79323.0
2017-08-14 15:15:00,16.89,16.9,16.88,16.89,152463.0,15.1708,15.1798,15.1618,15.1708,152463.0
2017-08-14 15:20:00,16.89,16.9,16.89,16.89,117885.0,15.1708,15.1798,15.1708,15.1708,117885.0
2017-08-14 15:25:00,16.9,16.91,16.89,16.91,176754.0,15.1798,15.1888,15.1708,15.1888,176754.0
2017-08-14 15:30:00,16.91,16.92,16.91,16.92,128418.0,15.1888,15.1977,15.1888,15.1977,128418.0
2017-08-14 15:35:00,16.92,16.92,16.91,16.92,166737.0,15.1977,15.1977,15.1888,15.1977,166737.0
2017-08-14 15:40:00,16.92,16.92,16.9,16.91,300933.0,15.1977,15.1977,15.1798,15.1888,300933.0
2017-08-14 15:45:00,16.91,16.92,16.89,16.91,425349.0,15.1888,15.1977,15.1708,15.1888,425349.0
2017-08-14 15:50:00,16.91,16.93,16.9,16.92,535239.0,15.1888,15.2067,15.1798,15.1977,535239.0
2017-08-14 15:55:00,16.92,16.94,16.91,16.92,1418460.0,15.1977,15.2157,15.1888,15.1977,1418460.0
2017-08-15 09:30:00,16.95,16.97,16.9,16.94,276399.0,15.2247,15.2427,15.1798,15.2157,276399.0
2017-08-15 09:35:00,16.94,17.01,16.92,17.01,119997.0,15.2157,15.2786,15.1977,15.2786,119997.0
2017-08-15 09:40:00,17.01,17.01,16.94,16.95,177156.0,15.2786,15.2786,15.2157,15.2247,177156.0
2017-08-15 09:45:00,16.95,16.95,16.91,16.94,134418.0,15.2247,15.2247,15.1888,15.2157,134418.0
2017-08-15 09:50:00,16.94,16.96,16.92,16.96,151500.0,15.2157,15.2337,15.1977,15.2337,151500.0
2017-08-15 09:55:00,16.96,17.0,16.95,17.0,139890.0,15.2337,15.2696,15.2247,15.2696,139890.0
2017-08-15 10:00:00,16.99,17.0,16.97,16.98,105471.0,15.2606,15.2696,15.2427,15.2516,105471.0
2017-08-15 10:05:00,16.98,16.98,16.95,16.96,96078.0,15.2516,15.2516,15.2247,15.2337,96078.0
2017-08-15 10:10:00,16.96,16.96,16.92,16.93,143091.0,15.2337,15.2337,15.1977,15.2067,143091.0
2017-08-15 10:15:00,16.93,16.93,16.91,16.92,82212.0,15.2067,15.2067,15.1888,15.1977,82212.0
2017-08-15 10:20:00,16.92,16.93,16.9,16.91,92898.0,15.1977,15.2067,15.1798,15.1888,92898.0
2017-08-15 10:25:00,16.91,16.94,16.91,16.93,162243.0,15.1888,15.2157,15.1888,15.2067,162243.0
2017-08-15 10:30:00,16.93,16.93,16.91,16.92,141879.0,15.2067,15.2067,15.1888,15.1977,141879.0
2017-08-15 10:35:00,16.92,16.93,16.91,16.93,123756.0,15.1977,15.2067,15.1888,15.2067,123756.0
2017-08-15 10:40:00,16.93,16.93,16.91,16.92,85518.0,15.2067,15.2067,15.1888,15.1977,85518.0
2017-08-15 10:45:00,16.92,16.93,16.91,16.92,80076.0,15.1977,15.2067,15.1888,15.1977,80076.0
2017-08-15 10:50:00,16.92,16.95,16.92,16.95,106674.0,15.1977,15.2247,15.1977,15.2247,106674.0
2017-08-15 10:55:00,16.95,16.98,16.94,16.97,150138.0,15.2247,15.2516,15.2157,15.2427,150138.0
2017-08-15 11:00:00,16.96,16.98,16.95,16.96,124200.0,15.2337,15.2516,15.2247,15.2337,124200.0
2017-08-15 11:05:00,16.96,16.97,16.95,16.97,40461.0,15.2337,15.2427,15.2247,15.2427,40461.0
2017-08-15 11:10:00,16.97,16.98,16.96,16.98,55611.0,15.2427,15.2516,15.2337,15.2516,55611.0
2017-08-15 11:15:00,16.98,16.98,16.97,16.97,56232.0,15.2516,15.2516,15.2427,15.2427,56232.0
2017-08-15 11:20:00,16.97,16.98,16.96,16.96,97626.0,15.2427,15.2516,15.2337,15.2337,97626.0
2017-08-15 11:25:00,16.96,16.97,16.95,16.97,68487.0,15.2337,15.2427,15.2247,15.2427,68487.0
2017-08-15 11:30:00,16.97,16.97,16.96,16.96,119118.0,15.2427,15.2427,15.2337,15.2337,119118.0
2017-08-15 11:35:00,16.96,16.97,16.96,16.96,48861.0,15.2337,15.2427,15.2337,15.2337,48861.0
2017-08-15 11:40:00,16.96,16.97,16.94,16.95,119793.0,15.2337,15.2427,15.2157,15.2247,119793.0
2017-08-15 11:45:00,16.95,16.95,16.93,16.94,44160.0,15.2247,15.2247,15.2067,15.2157,44160.0
2017-08-15 11:50:00,16.94,16.94,16.93,16.94,88008.0,15.2157,15.2157,15.2067,15.2157,88008.0
2017-08-15 11:55:00,16.94,16.94,16.91,16.93,159114.0,15.2157,15.2157,15.1888,15.2067,159114.0
2017-08-15 12:00:00,16.93,16.94,16.92,16.94,34356.0,15.2067,15.2157,15.1977,15.2157,34356.0
2017-08-15 12:05:00,16.94,16.94,16.93,16.93,77397.0,15.2157,15.2157,15.2067,15.2067,77397.0
2017-08-15 12:10:00,16.93,16.93,16.91,16.93,117066.0,15.2067,15.2067,15.1888,15.2067,117066.0
2017-08-15 12:15:00,16.93,16.95,16.93,16.95,96084.0,15.2067,15.2247,15.2067,15.2247,96084.0
2017-08-15 12:20:00,16.95,16.96,16.94,16.94,62991.0,15.2247,15.2337,15.2157,15.2157,62991.0
2017-08-15 12:25:00,16.94,16.95,16.94,16.95,37629.0,15.2157,15.2247,15.2157,15.2247,37629.0
2017-08-15 12:30:00,16.95,16.95,16.94,16.95,38442.0,15.2247,15.2247,15.2157,15.2247,38442.0
2017-08-15 12:35:00,16.95,16.95,16.94,16.94,56310.0,15.2247,15.2247,15.2157,15.2157,56310.0
2017-08-15 12:40:00,16.94,16.95,16.94,16.94,47250.0,15.2157,15.2247,15.2157,15.2157,47250.0
2017-08-15 12:45:00,16.94,16.94,16.93,16.93,74535.0,15.2157,15.2157,15.2067,15.2067,74535.0
2017-08-15 12:50:00,16.93,16.94,16.92,16.94,57708.0,15.2067,15.2157,15.1977,15.2157,57708.0
2017-08-15 12:55:00,16.94,16.94,16.92,16.92,76266.0,15.2157,15.2157,15.1977,15.1977,76266.0
2017-08-15 13:00:00,16.92,16.93,16.88,16.89,307353.0,15.1977,15.2067,15.1618,15.1708,307353.0
2017-08-15 13:05:00,16.89,16.91,16.88,16.91,152616.0,15.1708,15.1888,15.1618,15.1888,152616.0
2017-08-15 13:10:00,16.91,16.91,16.88,16.89,68136.0,15.1888,15.1888,15.1618,15.1708,68136.0
2017-08-15 13:15:00,16.89,16.91,16.89,16.91,48438.0,15.1708,15.1888,15.1708,15.1888,48438.0
2017-08-15 13:20:00,16.91,16.91,16.91,16.91,103503.0,15.1888,15.1888,15.1888,15.1888,103503.0
2017-08-15 13:25:00,16.91,16.92,16.9,16.9,81405.0,15.1888,15.1977,15.1798,15.1798,81405.0
2017-08-15 13:30:00,16.9,16.91,16.9,16.9,50511.0,15.1798,15.1888,15.1798,15.1798,50511.0
2017-08-15 13:35:00,16.9,16.91,16.9,16.91,40863.0,15.1798,15.1888,15.1798,15.1888,40863.0
2017-08-15 13:40:00,16.91,16.92,16.91,16.92,146892.0,15.1888,15.1977,15.1888,15.1977,146892.0
2017-08-15 13:45:00,16.92,16.93,16.92,16.93,64029.0,15.1977,15.2067,15.1977,15.2067,64029.0
2017-08-15 13:50:00,16.93,16.93,16.92,16.93,41784.0,15.2067,15.2067,15.1977,15.2067,41784.0
2017-08-15 13:55:00,16.93,16.93,16.92,16.93,66939.0,15.2067,15.2067,15.1977,15.2067,66939.0
2017-08-15 14:00:00,16.93,16.93,16.92,16.93,71034.0,15.2067,15.2067,15.1977,15.2067,71034.0
2017-08-15 14:05:00,16.93,16.95,16.93,16.95,147594.0,15.2067,15.2247,15.2067,15.2247,147594.0
2017-08-15 14:10:00,16.95,16.95,16.94,16.94,56412.0,15.2247,15.2247,15.2157,15.2157,56412.0
2017-08-15 14:15:00,16.94,16.94,16.92,16.93,93516.0,15.2157,15.2157,15.1977,15.2067,93516.0
2017-08-15 14:20:00,16.93,16.94,16.93,16.93,48873.0,15.2067,15.2157,15.2067,15.2067,48873.0
2017-08-15 14:25:00,16.93,16.96,16.93,16.95,324063.0,15.2067,15.2337,15.2067,15.2247,324063.0
2017-08-15 14:30:00,16.95,16.96,16.95,16.96,81609.0,15.2247,15.2337,15.2247,15.2337,81609.0
2017-08-15 14:35:00,16.95,16.96,16.95,16.95,56298.0,15.2247,15.2337,15.2247,15.2247,56298.0
2017-08-15 14:40:00,16.96,16.97,16.95,16.97,172371.0,15.2337,15.2427,15.2247,15.2427,172371.0
2017-08-15 14:45:00,16.97,16.97,16.95,16.96,42174.0,15.2427,15.2427,15.2247,15.2337,42174.0
2017-08-15 14:50:00,16.96,16.96,16.95,16.96,52572.0,15.2337,15.2337,15.2247,15.2337,52572.0
2017-08-15 14:55:00,16.96,16.98,16.95,16.97,127341.0,15.2337,15.2516,15.2247,15.2427,127341.0
2017-08-15 15:00:00,16.98,16.98,16.97,16.97,51186.0,15.2516,15.2516,15.2427,15.2427,51186.0
2017-08-15 15:05:00,16.97,16.99,16.97,16.98,83034.0,15.2427,15.2606,15.2427,15.2516,83034.0
2017-08-15 15:10:00,16.98,16.98,16.97,16.98,106812.0,15.2516,15.2516,15.2427,15.2516,106812.0
2017-08-15 15:15:00,16.98,16.99,16.98,16.99,66021.0,15.2516,15.2606,15.2516,15.2606,66021.0
2017-08-15 15:20:00,16.99,17.0,16.99,17.0,155607.0,15.2606,15.2696,15.2606,15.2696,155607.0
2017-08-15 15:25:00,16.99,17.0,16.97,16.99,121107.0,15.2606,15.2696,15.2427,15.2606,121107.0
2017-08-15 15:30:00,16.99,17.01,16.99,17.01,168180.0,15.2606,15.2786,15.2606,15.2786,168180.0
2017-08-15 15:35:00,17.01,17.02,17.0,17.01,232068.0,15.2786,15.2876,15.2696,15.2786,232068.0
2017-08-15 15:40:00,17.01,17.03,17.01,17.02,237012.0,15.2786,15.2965,15.2786,15.2876,237012.0
2017-08-15 15:45:00,17.01,17.04,17.01,17.04,320079.0,15.2786,15.3055,15.2786,15.3055,320079.0
2017-08-15 15:50:00,17.03,17.04,17.02,17.03,500109.0,15.2965,15.3055,15.2876,15.2965,500109.0
2017-08-15 15:55:00,17.03,17.05,17.03,17.04,1220376.0,15.2965,15.3145,15.2965,15.3055,1220376.0
2017-08-16 09:30:00,17.12,17.13,17.02,17.02,229632.0,15.3774,15.3864,15.2876,15.2876,229632.0
2017-08-16 09:35:00,17.02,17.03,16.98,17.0,275463.0,15.2876,15.2965,15.2516,15.2696,275463.0
2017-08-16 09:40:00,17.0,17.0,16.96,16.98,325485.0,15.2696,15.2696,15.2337,15.2516,325485.0
2017-08-16 09:45:00,16.99,17.01,16.97,16.99,251730.0,15.2606,15.2786,15.2427,15.2606,251730.0
2017-08-16 09:50:00,16.99,17.0,16.97,17.0,415479.0,15.2606,15.2696,15.2427,15.2696,415479.0
2017-08-16 09:55:00,17.0,17.0,16.95,16.99,187404.0,15.2696,15.2696,15.2247,15.2606,187404.0
2017-08-16 10:00:00,16.99,16.99,16.95,16.98,239910.0,15.2606,15.2606,15.2247,15.2516,239910.0
2017-08-16 10:05:00,16.98,17.0,16.98,17.0,122955.0,15.2516,15.2696,15.2516,15.2696,122955.0
2017-08-16 10:10:00,17.0,17.0,16.98,16.99,87309.0,15.2696,15.2696,15.2516,15.2606,87309.0
2017-08-16 10:15:00,16.99,16.99,16.97,16.98,93306.0,15.2606,15.2606,15.2427,15.2516,93306.0
2017-08-16 10:20:00,16.98,17.0,16.96,16.97,270357.0,15.2516,15.2696,15.2337,15.2427,270357.0
2017-08-16 10:25:00,16.97,16.97,16.95,16.95,73179.0,15.2427,15.2427,15.2247,15.2247,73179.0
2017-08-16 10:30:00,16.95,16.97,16.95,16.97,88404.0,15.2247,15.2427,15.2247,15.2427,88404.0
2017-08-16 10:35:00,16.96,16.98,16.95,16.97,233211.0,15.2337,15.2516,15.2247,15.2427,233211.0
2017-08-16 10:40:00,16.97,16.98,16.96,16.97,167169.0,15.2427,15.2516,15.2337,15.2427,167169.0
2017-08-16 10:45:00,16.97,16.98,16.96,16.96,85911.0,15.2427,15.2516,15.2337,15.2337,85911.0
2017-08-16 10:50:00,16.96,16.97,16.95,16.95,103620.0,15.2337,15.2427,15.2247,15.2247,103620.0
2017-08-16 10:55:00,16.95,16.96,16.95,16.96,85893.0,15.2247,15.2337,15.2247,15.2337,85893.0
2017-08-16 11:00:00,16.96,16.96,16.95,16.96,86652.0,15.2337,15.2337,15.2247,15.2337,86652.0
2017-08-16 11:05:00,16.95,16.96,16.95,16.95,105024.0,15.2247,15.2337,15.2247,15.2247,105024.0
2017-08-16 11:10:00,16.95,16.95,16.94,16.94,77682.0,15.2247,15.2247,15.2157,15.2157,77682.0
2017-08-16 11:15:00,16.94,16.95,16.94,16.95,37059.0,15.2157,15.2247,15.2157,15.2247,37059.0
2017-08-16 11:20:00,16.95,16.95,16.94,16.95,63729.0,15.2247,15.2247,15.2157,15.2247,63729.0
2017-08-16 11:25:00,16.95,16.95,16.91,16.91,256098.0,15.2247,15.2247,15.1888,15.1888,256098.0
2017-08-16 11:30:00,16.92,16.93,16.91,16.93,158265.0,15.1977,15.2067,15.1888,15.2067,158265.0
2017-08-16 11:35:00,16.93,16.94,16.93,16.94,55833.0,15.2067,15.2157,15.2067,15.2157,55833.0
2017-08-16 11:40:00,16.93,16.94,16.93,16.93,88524.0,15.2067,15.2157,15.2067,15.2067,88524.0
2017-08-16 11:45:00,16.93,16.93,16.93,16.93,186234.0,15.2067,15.2067,15.2067,15.2067,186234.0
2017-08-16 11:50:00,16.93,16.93,16.92,16.92,80463.0,15.2067,15.2067,15.1977,15.1977,80463.0
2017-08-16 11:55:00,16.92,16.93,16.91,16.91,202317.0,15.1977,15.2067,15.1888,15.1888,202317.0
2017-08-16 12:00:00,16.91,16.93,16.91,16.93,129579.0,15.1888,15.2067,15.1888,15.2067,129579.0
2017-08-16 12:05:00,16.93,16.94,16.92,16.94,139575.0,15.2067,15.2157,15.1977,15.2157,139575.0
2017-08-16 12:10:00,16.94,16.95,16.94,16.94,248325.0,15.2157,15.2247,15.2157,15.2157,248325.0
2017-08-16 12:15:00,16.94,16.97,16.94,16.97,127500.0,15.2157,15.2427,15.2157,15.2427,127500.0
2017-08-16 12:20:00,16.97,16.97,16.96,16.96,98550.0,15.2427,15.2427,15.2337,15.2337,98550.0
2017-08-16 12:25:00,16.97,16.98,16.96,16.97,85968.0,15.2427,15.2516,15.2337,15.2427,85968.0
2017-08-16 12:30:00,16.96,16.97,16.95,16.96,142470.0,15.2337,15.2427,15.2247,15.2337,142470.0
2017-08-16 12:35:00,16.95,16.96,16.95,16.96,47727.0,15.2247,15.2337,15.2247,15.2337,47727.0
2017-08-16 12:40:00,16.96,16.96,16.95,16.96,73173.0,15.2337,15.2337,15.2247,15.2337,73173.0
2017-08-16 12:45:00,16.96,16.97,16.95,16.95,93090.0,15.2337,15.2427,15.2247,15.2247,93090.0
2017-08-16 12:50:00,16.95,16.95,16.95,16.95,33657.0,15.2247,15.2247,15.2247,15.2247,33657.0
2017-08-16 12:55:00,16.95,16.96,16.95,16.95,90366.0,15.2247,15.2337,15.2247,15.2247,90366.0
2017-08-16 13:00:00,16.95,16.96,16.94,16.96,187821.0,15.2247,15.2337,15.2157,15.2337,187821.0
2017-08-16 13:05:00,16.96,16.97,16.96,16.96,140976.0,15.2337,15.2427,15.2337,15.2337,140976.0
2017-08-16 13:10:00,16.96,16.96,16.9,16.91,110454.0,15.2337,15.2337,15.1798,15.1888,110454.0
2017-08-16 13:15:00,16.91,16.92,16.9,16.92,93033.0,15.1888,15.1977,15.1798,15.1977,93033.0
2017-08-16 13:20:00,16.92,16.92,16.89,16.9,117882.0,15.1977,15.1977,15.1708,15.1798,117882.0
2017-08-16 13:25:00,16.9,16.91,16.87,16.89,190602.0,15.1798,15.1888,15.1528,15.1708,190602.0
2017-08-16 13:30:00,16.89,16.9,16.88,16.89,250353.0,15.1708,15.1798,15.1618,15.1708,250353.0
2017-08-16 13:35:00,16.89,16.95,16.89,16.92,85572.0,15.1708,15.2247,15.1708,15.1977,85572.0
2017-08-16 13:40:00,16.92,16.93,16.91,16.92,155337.0,15.1977,15.2067,15.1888,15.1977,155337.0
2017-08-16 13:45:00,16.92,16.94,16.92,16.94,89502.0,15.1977,15.2157,15.1977,15.2157,89502.0
2017-08-16 13:50:00,16.93,16.95,16.93,16.94,240387.0,15.2067,15.2247,15.2067,15.2157,240387.0
2017-08-16 13:55:00,16.93,16.95,16.93,16.94,114090.0,15.2067,15.2247,15.2067,15.2157,114090.0
2017-08-16 14:00:00,16.94,16.95,16.92,16.94,89604.0,15.2157,15.2247,15.1977,15.2157,89604.0
2017-08-16 14:05:00,16.94,16.95,16.93,16.94,563679.0,15.2157,15.2247,15.2067,15.2157,563679.0
2017-08-16 14:10:00,16.94,16.94,16.92,16.92,124740.0,15.2157,15.2157,15.1977,15.1977,124740.0
2017-08-16 14:15:00,16.92,16.95,16.88,16.88,615828.0,15.1977,15.2247,15.1618,15.1618,615828.0
2017-08-16 14:20:00,16.88,16.88,16.84,16.85,219324.0,15.1618,15.1618,15.1259,15.1349,219324.0
2017-08-16 14:25:00,16.85,16.87,16.84,16.86,174633.0,15.1349,15.1528,15.1259,15.1438,174633.0
2017-08-16 14:30:00,16.86,16.88,16.85,16.87,163224.0,15.1438,15.1618,15.1349,15.1528,163224.0
2017-08-16 14:35:00,16.87,16.89,16.86,16.87,176025.0,15.1528,15.1708,15.1438,15.1528,176025.0
2017-08-16 14:40:00,16.87,16.87,16.86,16.87,105159.0,15.1528,15.1528,15.1438,15.1528,105159.0
2017-08-16 14:45:00,16.87,16.88,16.86,16.88,83388.0,15.1528,15.1618,15.1438,15.1618,83388.0
2017-08-16 14:50:00,16.88,16.88,16.87,16.87,81666.0,15.1618,15.1618,15.1528,15.1528,81666.0
2017-08-16 14:55:00,16.88,16.89,16.87,16.88,106077.0,15.1618,15.1708,15.1528,15.1618,106077.0
2017-08-16 15:00:00,16.88,16.88,16.87,16.88,69963.0,15.1618,15.1618,15.1528,15.1618,69963.0
2017-08-16 15:05:00,16.88,16.88,16.86,16.86,119673.0,15.1618,15.1618,15.1438,15.1438,119673.0
2017-08-16 15:10:00,16.86,16.86,16.85,16.86,193170.0,15.1438,15.1438,15.1349,15.1438,193170.0
2017-08-16 15:15:00,16.86,16.87,16.85,16.86,101151.0,15.1438,15.1528,15.1349,15.1438,101151.0
2017-08-16 15:20:00,16.86,16.86,16.85,16.86,224151.0,15.1438,15.1438,15.1349,15.1438,224151.0
2017-08-16 15:25:00,16.86,16.87,16.85,16.86,135114.0,15.1438,15.1528,15.1349,15.1438,135114.0
2017-08-16 15:30:00,16.86,16.86,16.83,16.83,337305.0,15.1438,15.1438,15.1169,15.1169,337305.0
2017-08-16 15:35:00,16.84,16.84,16.81,16.82,328134.0,15.1259,15.1259,15.0989,15.1079,328134.0
2017-08-16 15:40:00,16.81,16.82,16.81,16.81,302091.0,15.0989,15.1079,15.0989,15.0989,302091.0
2017-08-16 15:45:00,16.81,16.82,16.8,16.8,306804.0,15.0989,15.1079,15.09,15.09,306804.0
2017-08-16 15:50:00,16.8,16.81,16.78,16.8,525414.0,15.09,15.0989,15.072,15.09,525414.0
2017-08-16 15:55:00,16.8,16.8,16.78,16.8,1340880.0,15.09,15.09,15.072,15.09,1340880.0
2017-08-17 09:30:00,16.7,16.79,16.7,16.7,275619.0,15.0001,15.081,15.0001,15.0001,275619.0
2017-08-17 09:35:00,16.7,16.72,16.65,16.69,124467.0,15.0001,15.0181,14.9552,14.9912,124467.0
2017-08-17 09:40:00,16.69,16.7,16.66,16.69,88926.0,14.9912,15.0001,14.9642,14.9912,88926.0
2017-08-17 09:45:00,16.69,16.7,16.65,16.66,86451.0,14.9912,15.0001,14.9552,14.9642,86451.0
2017-08-17 09:50:00,16.66,16.69,16.65,16.67,303663.0,14.9642,14.9912,14.9552,14.9732,303663.0
2017-08-17 09:55:00,16.66,16.67,16.61,16.62,229689.0,14.9642,14.9732,14.9193,14.9283,229689.0
2017-08-17 10:00:00,16.62,16.64,16.57,16.63,180693.0,14.9283,14.9462,14.8834,14.9373,180693.0
2017-08-17 10:05:00,16.63,16.64,16.62,16.63,146460.0,14.9373,14.9462,14.9283,14.9373,146460.0
2017-08-17 10:10:00,16.63,16.65,16.62,16.63,188043.0,14.9373,14.9552,14.9283,14.9373,188043.0
2017-08-17 10:15:00,16.63,16.63,16.57,16.59,164667.0,14.9373,14.9373,14.8834,14.9013,164667.0
2017-08-17 10:20:00,16.59,16.6,16.56,16.58,116031.0,14.9013,14.9103,14.8744,14.8923,116031.0
2017-08-17 10:25:00,16.58,16.59,16.56,16.59,205038.0,14.8923,14.9013,14.8744,14.9013,205038.0
2017-08-17 10:30:00,16.59,16.68,16.59,16.67,243585.0,14.9013,14.9822,14.9013,14.9732,243585.0
2017-08-17 10:35:00,16.67,16.69,16.67,16.67,137907.0,14.9732,14.9912,14.9732,14.9732,137907.0
2017-08-17 10:40:00,16.67,16.68,16.65,16.68,144120.0,14.9732,14.9822,14.9552,14.9822,144120.0
2017-08-17 10:45:00,16.68,16.7,16.67,16.68,94893.0,14.9822,15.0001,14.9732,14.9822,94893.0
2017-08-17 10:50:00,16.68,16.7,16.67,16.7,89364.0,14.9822,15.0001,14.9732,15.0001,89364.0
2017-08-17 10:55:00,16.7,16.71,16.67,16.67,99138.0,15.0001,15.0091,14.9732,14.9732,99138.0
2017-08-17 11:00:00,16.67,16.72,16.67,16.7,153930.0,14.9732,15.0181,14.9732,15.0001,153930.0
2017-08-17 11:05:00,16.7,16.7,16.67,16.67,164802.0,15.0001,15.0001,14.9732,14.9732,164802.0
2017-08-17 11:10:00,16.67,16.68,16.66,16.66,146196.0,14.9732,14.9822,14.9642,14.9642,146196.0
2017-08-17 11:15:00,16.66,16.67,16.65,16.66,91128.0,14.9642,14.9732,14.9552,14.9642,91128.0
2017-08-17 11:20:00,16.66,16.66,16.65,16.65,121005.0,14.9642,14.9642,14.9552,14.9552,121005.0
2017-08-17 11:25:00,16.65,16.66,16.63,16.63,105153.0,14.9552,14.9642,14.9373,14.9373,105153.0
2017-08-17 11:30:00,16.64,16.65,16.63,16.63,75462.0,14.9462,14.9552,14.9373,14.9373,75462.0
2017-08-17 11:35:00,16.63,16.65,16.62,16.63,98304.0,14.9373,14.9552,14.9283,14.9373,98304.0
2017-08-17 11:40:00,16.63,16.63,16.6,16.6,242511.0,14.9373,14.9373,14.9103,14.9103,242511.0
2017-08-17 11:45:00,16.6,16.61,16.58,16.58,416871.0,14.9103,14.9193,14.8923,14.8923,416871.0
2017-08-17 11:50:00,16.58,16.6,16.58,16.6,60195.0,14.8923,14.9103,14.8923,14.9103,60195.0
2017-08-17 11:55:00,16.6,16.6,16.55,16.55,146754.0,14.9103,14.9103,14.8654,14.8654,146754.0
2017-08-17 12:00:00,16.55,16.56,16.53,16.55,154428.0,14.8654,14.8744,14.8474,14.8654,154428.0
2017-08-17 12:05:00,16.55,16.55,16.5,16.51,208356.0,14.8654,14.8654,14.8205,14.8295,208356.0
2017-08-17 12:10:00,16.5,16.52,16.49,16.52,138150.0,14.8205,14.8385,14.8115,14.8385,138150.0
2017-08-17 12:15:00,16.51,16.52,16.49,16.51,150225.0,14.8295,14.8385,14.8115,14.8295,150225.0
2017-08-17 12:20:00,16.51,16.53,16.51,16.52,85077.0,14.8295,14.8474,14.8295,14.8385,85077.0
2017-08-17 12:25:00,16.52,16.52,16.49,16.52,147762.0,14.8385,14.8385,14.8115,14.8385,147762.0
2017-08-17 12:30:00,16.52,16.52,16.48,16.48,100857.0,14.8385,14.8385,14.8025,14.8025,100857.0
2017-08-17 12:35:00,16.48,16.5,16.48,16.49,112563.0,14.8025,14.8205,14.8025,14.8115,112563.0
2017-08-17 12:40:00,16.49,16.49,16.46,16.46,130806.0,14.8115,14.8115,14.7846,14.7846,130806.0
2017-08-17 12:45:00,16.46,16.47,16.45,16.46,147789.0,14.7846,14.7935,14.7756,14.7846,147789.0
2017-08-17 12:50:00,16.46,16.47,16.43,16.43,169353.0,14.7846,14.7935,14.7576,14.7576,169353.0
2017-08-17 12:55:00,16.43,16.43,16.4,16.41,179253.0,14.7576,14.7576,14.7307,14.7397,179253.0
2017-08-17 13:00:00,16.41,16.41,16.38,16.38,210351.0,14.7397,14.7397,14.7127,14.7127,210351.0
2017-08-17 13:05:00,16.38,16.4,16.38,16.39,180693.0,14.7127,14.7307,14.7127,14.7217,180693.0
2017-08-17 13:10:00,16.39,16.4,16.38,16.38,139161.0,14.7217,14.7307,14.7127,14.7127,139161.0
2017-08-17 13:15:00,16.38,16.39,16.37,16.38,172752.0,14.7127,14.7217,14.7037,14.7127,172752.0
2017-08-17 13:20:00,16.38,16.4,16.37,16.38,212562.0,14.7127,14.7307,14.7037,14.7127,212562.0
2017-08-17 13:25:00,16.37,16.39,16.36,16.39,275739.0,14.7037,14.7217,14.6947,14.7217,275739.0
2017-08-17 13:30:00,16.39,16.42,16.38,16.42,272667.0,14.7217,14.7486,14.7127,14.7486,272667.0
2017-08-17 13:35:00,16.41,16.42,16.41,16.41,409362.0,14.7397,14.7486,14.7397,14.7397,409362.0
2017-08-17 13:40:00,16.41,16.42,16.39,16.41,123105.0,14.7397,14.7486,14.7217,14.7397,123105.0
2017-08-17 13:45:00,16.4,16.4,16.38,16.39,95022.0,14.7307,14.7307,14.7127,14.7217,95022.0
2017-08-17 13:50:00,16.39,16.41,16.39,16.4,137289.0,14.7217,14.7397,14.7217,14.7307,137289.0
2017-08-17 13:55:00,16.4,16.42,16.4,16.42,137163.0,14.7307,14.7486,14.7307,14.7486,137163.0
2017-08-17 14:00:00,16.42,16.43,16.41,16.41,149427.0,14.7486,14.7576,14.7397,14.7397,149427.0
2017-08-17 14:05:00,16.41,16.44,16.41,16.43,106278.0,14.7397,14.7666,14.7397,14.7576,106278.0
2017-08-17 14:10:00,16.43,16.44,16.42,16.43,120069.0,14.7576,14.7666,14.7486,14.7576,120069.0
2017-08-17 14:15:00,16.43,16.43,16.39,16.42,248142.0,14.7576,14.7576,14.7217,14.7486,248142.0
2017-08-17 14:20:00,16.41,16.43,16.4,16.43,145332.0,14.7397,14.7576,14.7307,14.7576,145332.0
2017-08-17 14:25:00,16.43,16.46,16.43,16.45,148497.0,14.7576,14.7846,14.7576,14.7756,148497.0
2017-08-17 14:30:00,16.45,16.47,16.44,16.46,144156.0,14.7756,14.7935,14.7666,14.7846,144156.0
2017-08-17 14:35:00,16.46,16.47,16.44,16.45,151503.0,14.7846,14.7935,14.7666,14.7756,151503.0
2017-08-17 14:40:00,16.45,16.45,16.42,16.43,199590.0,14.7756,14.7756,14.7486,14.7576,199590.0
2017-08-17 14:45:00,16.42,16.44,16.41,16.43,180459.0,14.7486,14.7666,14.7397,14.7576,180459.0
2017-08-17 14:50:00,16.43,16.44,16.4,16.4,339906.0,14.7576,14.7666,14.7307,14.7307,339906.0
2017-08-17 14:55:00,16.4,16.41,16.4,16.41,165525.0,14.7307,14.7397,14.7307,14.7397,165525.0
2017-08-17 15:00:00,16.41,16.41,16.38,16.38,304149.0,14.7397,14.7397,14.7127,14.7127,304149.0
2017-08-17 15:05:00,16.38,16.4,16.38,16.39,215496.0,14.7127,14.7307,14.7127,14.7217,215496.0
2017-08-17 15:10:00,16.39,16.39,16.37,16.38,205152.0,14.7217,14.7217,14.7037,14.7127,205152.0
2017-08-17 15:15:00,16.38,16.38,16.33,16.34,294138.0,14.7127,14.7127,14.6678,14.6768,294138.0
2017-08-17 15:20:00,16.34,16.38,16.34,16.35,225855.0,14.6768,14.7127,14.6768,14.6858,225855.0
2017-08-17 15:25:00,16.35,16.37,16.35,16.35,227982.0,14.6858,14.7037,14.6858,14.6858,227982.0
2017-08-17 15:30:00,16.36,16.38,16.35,16.37,417258.0,14.6947,14.7127,14.6858,14.7037,417258.0
2017-08-17 15:35:00,16.37,16.38,16.33,16.34,547152.0,14.7037,14.7127,14.6678,14.6768,547152.0
2017-08-17 15:40:00,16.34,16.34,16.3,16.32,460908.0,14.6768,14.6768,14.6408,14.6588,460908.0
2017-08-17 15:45:00,16.32,16.33,16.3,16.31,727986.0,14.6588,14.6678,14.6408,14.6498,727986.0
2017-08-17 15:50:00,16.31,16.33,16.29,16.33,789354.0,14.6498,14.6678,14.6319,14.6678,789354.0
2017-08-17 15:55:00,16.33,16.33,16.29,16.3,1723512.0,14.6678,14.6678,14.6319,14.6408,1723512.0
2017-08-18 09:30:00,16.22,16.25,16.05,16.11,1509480.0,14.569,14.5959,14.4163,14.4702,1509480.0
2017-08-18 09:35:00,16.11,16.18,16.11,16.12,304650.0,14.4702,14.5331,14.4702,14.4792,304650.0
2017-08-18 09:40:00,16.12,16.17,16.12,16.14,301953.0,14.4792,14.5241,14.4792,14.4971,301953.0
2017-08-18 09:45:00,16.14,16.15,16.12,16.15,301491.0,14.4971,14.5061,14.4792,14.5061,301491.0
2017-08-18 09:50:00,16.15,16.17,16.13,16.17,283842.0,14.5061,14.5241,14.4882,14.5241,283842.0
2017-08-18 09:55:00,16.17,16.17,16.13,16.14,402936.0,14.5241,14.5241,14.4882,14.4971,402936.0
2017-08-18 10:00:00,16.14,16.2,16.14,16.16,536169.0,14.4971,14.551,14.4971,14.5151,536169.0
2017-08-18 10:05:00,16.16,16.17,16.14,16.14,324999.0,14.5151,14.5241,14.4971,14.4971,324999.0
2017-08-18 10:10:00,16.15,16.17,16.13,16.13,308214.0,14.5061,14.5241,14.4882,14.4882,308214.0
2017-08-18 10:15:00,16.13,16.22,16.13,16.18,506091.0,14.4882,14.569,14.4882,14.5331,506091.0
2017-08-18 10:20:00,16.18,16.25,16.18,16.22,232299.0,14.5331,14.5959,14.5331,14.569,232299.0
2017-08-18 10:25:00,16.22,16.24,16.19,16.21,188067.0,14.569,14.587,14.542,14.56,188067.0
2017-08-18 10:30:00,16.22,16.23,16.19,16.22,222618.0,14.569,14.578,14.542,14.569,222618.0
2017-08-18 10:35:00,16.22,16.26,16.22,16.25,212670.0,14.569,14.6049,14.569,14.5959,212670.0
2017-08-18 10:40:00,16.25,16.27,16.24,16.26,191862.0,14.5959,14.6139,14.587,14.6049,191862.0
2017-08-18 10:45:00,16.26,16.27,16.24,16.27,234288.0,14.6049,14.6139,14.587,14.6139,234288.0
2017-08-18 10:50:00,16.27,16.27,16.25,16.25,242991.0,14.6139,14.6139,14.5959,14.5959,242991.0
2017-08-18 10:55:00,16.25,16.27,16.24,16.25,132534.0,14.5959,14.6139,14.587,14.5959,132534.0
2017-08-18 11:00:00,16.25,16.26,16.23,16.25,166371.0,14.5959,14.6049,14.578,14.5959,166371.0
2017-08-18 11:05:00,16.25,16.26,16.21,16.22,197922.0,14.5959,14.6049,14.56,14.569,197922.0
2017-08-18 11:10:00,16.22,16.22,16.2,16.21,120603.0,14.569,14.569,14.551,14.56,120603.0
2017-08-18 11:15:00,16.21,16.26,16.2,16.25,403929.0,14.56,14.6049,14.551,14.5959,403929.0
2017-08-18 11:20:00,16.25,16.26,16.24,16.26,213063.0,14.5959,14.6049,14.587,14.6049,213063.0
2017-08-18 11:25:00,16.26,16.32,16.26,16.32,199872.0,14.6049,14.6588,14.6049,14.6588,199872.0
2017-08-18 11:30:00,16.31,16.34,16.29,16.32,138711.0,14.6498,14.6768,14.6319,14.6588,138711.0
2017-08-18 11:35:00,16.32,16.34,16.31,16.34,120867.0,14.6588,14.6768,14.6498,14.6768,120867.0
2017-08-18 11:40:00,16.34,16.35,16.32,16.34,134997.0,14.6768,14.6858,14.6588,14.6768,134997.0
2017-08-18 11:45:00,16.34,16.37,16.32,16.36,322446.0,14.6768,14.7037,14.6588,14.6947,322446.0
2017-08-18 11:50:00,16.36,16.4,16.36,16.39,364095.0,14.6947,14.7307,14.6947,14.7217,364095.0
2017-08-18 11:55:00,16.39,16.39,16.38,16.39,127350.0,14.7217,14.7217,14.7127,14.7217,127350.0
2017-08-18 12:00:00,16.39,16.39,16.35,16.35,212541.0,14.7217,14.7217,14.6858,14.6858,212541.0
2017-08-18 12:05:00,16.35,16.36,16.35,16.35,146151.0,14.6858,14.6947,14.6858,14.6858,146151.0
2017-08-18 12:10:00,16.35,16.39,16.35,16.36,126537.0,14.6858,14.7217,14.6858,14.6947,126537.0
2017-08-18 12:15:00,16.37,16.37,16.36,16.36,99396.0,14.7037,14.7037,14.6947,14.6947,99396.0
2017-08-18 12:20:00,16.36,16.36,16.34,16.34,102882.0,14.6947,14.6947,14.6768,14.6768,102882.0
2017-08-18 12:25:00,16.34,16.36,16.34,16.36,71262.0,14.6768,14.6947,14.6768,14.6947,71262.0
2017-08-18 12:30:00,16.36,16.38,16.35,16.38,91170.0,14.6947,14.7127,14.6858,14.7127,91170.0
2017-08-18 12:35:00,16.38,16.38,16.36,16.38,105882.0,14.7127,14.7127,14.6947,14.7127,105882.0
2017-08-18 12:40:00,16.38,16.43,16.38,16.4,194265.0,14.7127,14.7576,14.7127,14.7307,194265.0
2017-08-18 12:45:00,16.4,16.41,16.38,16.4,152073.0,14.7307,14.7397,14.7127,14.7307,152073.0
2017-08-18 12:50:00,16.4,16.42,16.39,16.4,96573.0,14.7307,14.7486,14.7217,14.7307,96573.0
2017-08-18 12:55:00,16.4,16.41,16.38,16.38,124746.0,14.7307,14.7397,14.7127,14.7127,124746.0
2017-08-18 13:00:00,16.38,16.39,16.35,16.35,184065.0,14.7127,14.7217,14.6858,14.6858,184065.0
2017-08-18 13:05:00,16.35,16.35,16.34,16.34,165342.0,14.6858,14.6858,14.6768,14.6768,165342.0
2017-08-18 13:10:00,16.34,16.36,16.34,16.36,142440.0,14.6768,14.6947,14.6768,14.6947,142440.0
2017-08-18 13:15:00,16.36,16.38,16.35,16.36,136005.0,14.6947,14.7127,14.6858,14.6947,136005.0
2017-08-18 13:20:00,16.36,16.36,16.34,16.35,108378.0,14.6947,14.6947,14.6768,14.6858,108378.0
2017-08-18 13:25:00,16.35,16.37,16.35,16.36,78834.0,14.6858,14.7037,14.6858,14.6947,78834.0
2017-08-18 13:30:00,16.36,16.37,16.36,16.37,97380.0,14.6947,14.7037,14.6947,14.7037,97380.0
2017-08-18 13:35:00,16.37,16.37,16.34,16.34,245442.0,14.7037,14.7037,14.6768,14.6768,245442.0
2017-08-18 13:40:00,16.34,16.34,16.32,16.32,156984.0,14.6768,14.6768,14.6588,14.6588,156984.0
2017-08-18 13:45:00,16.32,16.32,16.32,16.32,102699.0,14.6588,14.6588,14.6588,14.6588,102699.0
2017-08-18 13:50:00,16.32,16.34,16.32,16.33,134001.0,14.6588,14.6768,14.6588,14.6678,134001.0
2017-08-18 13:55:00,16.33,16.34,16.31,16.31,148971.0,14.6678,14.6768,14.6498,14.6498,148971.0
2017-08-18 14:00:00,16.31,16.32,16.31,16.31,98223.0,14.6498,14.6588,14.6498,14.6498,98223.0
2017-08-18 14:05:00,16.32,16.32,16.31,16.31,113559.0,14.6588,14.6588,14.6498,14.6498,113559.0
2017-08-18 14:10:00,16.31,16.32,16.3,16.3,142692.0,14.6498,14.6588,14.6408,14.6408,142692.0
2017-08-18 14:15:00,16.31,16.31,16.28,16.28,115152.0,14.6498,14.6498,14.6229,14.6229,115152.0
2017-08-18 14:20:00,16.28,16.29,16.27,16.28,121683.0,14.6229,14.6319,14.6139,14.6229,121683.0
2017-08-18 14:25:00,16.28,16.32,16.28,16.3,333933.0,14.6229,14.6588,14.6229,14.6408,333933.0
2017-08-18 14:30:00,16.31,16.32,16.3,16.31,344016.0,14.6498,14.6588,14.6408,14.6498,344016.0
2017-08-18 14:35:00,16.31,16.33,16.31,16.33,198132.0,14.6498,14.6678,14.6498,14.6678,198132.0
2017-08-18 14:40:00,16.33,16.33,16.32,16.32,131448.0,14.6678,14.6678,14.6588,14.6588,131448.0
2017-08-18 14:45:00,16.32,16.33,16.32,16.32,94050.0,14.6588,14.6678,14.6588,14.6588,94050.0
2017-08-18 14:50:00,16.32,16.32,16.31,16.32,100560.0,14.6588,14.6588,14.6498,14.6588,100560.0
2017-08-18 14:55:00,16.31,16.32,16.31,16.31,151497.0,14.6498,14.6588,14.6498,14.6498,151497.0
2017-08-18 15:00:00,16.31,16.32,16.3,16.32,170355.0,14.6498,14.6588,14.6408,14.6588,170355.0
2017-08-18 15:05:00,16.32,16.33,16.31,16.33,161817.0,14.6588,14.6678,14.6498,14.6678,161817.0
2017-08-18 15:10:00,16.33,16.34,16.32,16.34,183420.0,14.6678,14.6768,14.6588,14.6768,183420.0
2017-08-18 15:15:00,16.34,16.34,16.32,16.33,229053.0,14.6768,14.6768,14.6588,14.6678,229053.0
2017-08-18 15:20:00,16.33,16.34,16.32,16.33,231951.0,14.6678,14.6768,14.6588,14.6678,231951.0
2017-08-18 15:25:00,16.33,16.34,16.33,16.33,177687.0,14.6678,14.6768,14.6678,14.6678,177687.0
2017-08-18 15:30:00,16.34,16.34,16.32,16.33,177144.0,14.6768,14.6768,14.6588,14.6678,177144.0
2017-08-18 15:35:00,16.33,16.34,16.32,16.33,324471.0,14.6678,14.6768,14.6588,14.6678,324471.0
2017-08-18 15:40:00,16.33,16.34,16.33,16.33,209220.0,14.6678,14.6768,14.6678,14.6678,209220.0
2017-08-18 15:45:00,16.33,16.35,16.31,16.32,355122.0,14.6678,14.6858,14.6498,14.6588,355122.0
2017-08-18 15:50:00,16.32,16.33,16.3,16.31,618135.0,14.6588,14.6678,14.6408,14.6498,618135.0
2017-08-18 15:55:00,16.3,16.31,16.25,16.26,1659486.0,14.6408,14.6498,14.5959,14.6049,1659486.0
2017-08-21 09:30:00,16.23,16.24,16.18,16.2,288099.0,14.578,14.587,14.5331,14.551,288099.0
2017-08-21 09:35:00,16.2,16.24,16.19,16.23,183798.0,14.551,14.587,14.542,14.578,183798.0
2017-08-21 09:40:00,16.23,16.24,16.21,16.23,168477.0,14.578,14.587,14.56,14.578,168477.0
2017-08-21 09:45:00,16.23,16.27,16.23,16.26,172341.0,14.578,14.6139,14.578,14.6049,172341.0
2017-08-21 09:50:00,16.26,16.27,16.22,16.22,127038.0,14.6049,14.6139,14.569,14.569,127038.0
2017-08-21 09:55:00,16.22,16.23,16.16,16.18,146775.0,14.569,14.578,14.5151,14.5331,146775.0
2017-08-21 10:00:00,16.18,16.18,16.12,16.14,185901.0,14.5331,14.5331,14.4792,14.4971,185901.0
2017-08-21 10:05:00,16.14,16.15,16.1,16.15,169419.0,14.4971,14.5061,14.4612,14.5061,169419.0
2017-08-21 10:10:00,16.15,16.15,16.1,16.11,163173.0,14.5061,14.5061,14.4612,14.4702,163173.0
2017-08-21 10:15:00,16.11,16.12,16.1,16.11,96534.0,14.4702,14.4792,14.4612,14.4702,96534.0
2017-08-21 10:20:00,16.11,16.11,16.06,16.06,172161.0,14.4702,14.4702,14.4253,14.4253,172161.0
2017-08-21 10:25:00,16.07,16.09,16.05,16.09,172200.0,14.4343,14.4522,14.4163,14.4522,172200.0
2017-08-21 10:30:00,16.09,16.14,16.09,16.12,141708.0,14.4522,14.4971,14.4522,14.4792,141708.0
2017-08-21 10:35:00,16.11,16.11,16.09,16.09,152316.0,14.4702,14.4702,14.4522,14.4522,152316.0
2017-08-21 10:40:00,16.09,16.14,16.09,16.11,150666.0,14.4522,14.4971,14.4522,14.4702,150666.0
2017-08-21 10:45:00,16.11,16.12,16.07,16.07,293721.0,14.4702,14.4792,14.4343,14.4343,293721.0
2017-08-21 10:50:00,16.07,16.09,16.06,16.07,250320.0,14.4343,14.4522,14.4253,14.4343,250320.0
2017-08-21 10:55:00,16.07,16.08,16.05,16.07,198111.0,14.4343,14.4432,14.4163,14.4343,198111.0
2017-08-21 11:00:00,16.07,16.08,16.04,16.06,185019.0,14.4343,14.4432,14.4073,14.4253,185019.0
2017-08-21 11:05:00,16.06,16.1,16.05,16.09,176931.0,14.4253,14.4612,14.4163,14.4522,176931.0
2017-08-21 11:10:00,16.09,16.12,16.09,16.11,138915.0,14.4522,14.4792,14.4522,14.4702,138915.0
2017-08-21 11:15:00,16.11,16.12,16.1,16.11,123759.0,14.4702,14.4792,14.4612,14.4702,123759.0
2017-08-21 11:20:00,16.11,16.11,16.09,16.09,82749.0,14.4702,14.4702,14.4522,14.4522,82749.0
2017-08-21 11:25:00,16.09,16.12,16.08,16.11,211569.0,14.4522,14.4792,14.4432,14.4702,211569.0
2017-08-21 11:30:00,16.11,16.13,16.1,16.11,209376.0,14.4702,14.4882,14.4612,14.4702,209376.0
2017-08-21 11:35:00,16.11,16.13,16.11,16.13,341481.0,14.4702,14.4882,14.4702,14.4882,341481.0
2017-08-21 11:40:00,16.13,16.14,16.13,16.14,119724.0,14.4882,14.4971,14.4882,14.4971,119724.0
2017-08-21 11:45:00,16.14,16.14,16.12,16.14,294273.0,14.4971,14.4971,14.4792,14.4971,294273.0
2017-08-21 11:50:00,16.14,16.14,16.13,16.13,168294.0,14.4971,14.4971,14.4882,14.4882,168294.0
2017-08-21 11:55:00,16.13,16.14,16.13,16.13,223578.0,14.4882,14.4971,14.4882,14.4882,223578.0
2017-08-21 12:00:00,16.13,16.17,16.13,16.17,171837.0,14.4882,14.5241,14.4882,14.5241,171837.0
2017-08-21 12:05:00,16.17,16.19,16.16,16.19,53445.0,14.5241,14.542,14.5151,14.542,53445.0
2017-08-21 12:10:00,16.19,16.2,16.18,16.19,158037.0,14.542,14.551,14.5331,14.542,158037.0
2017-08-21 12:15:00,16.18,16.19,16.18,16.19,98010.0,14.5331,14.542,14.5331,14.542,98010.0
2017-08-21 12:20:00,16.19,16.23,16.18,16.22,181068.0,14.542,14.578,14.5331,14.569,181068.0
2017-08-21 12:25:00,16.23,16.25,16.22,16.24,141567.0,14.578,14.5959,14.569,14.587,141567.0
2017-08-21 12:30:00,16.24,16.26,16.23,16.26,109890.0,14.587,14.6049,14.578,14.6049,109890.0
2017-08-21 12:35:00,16.26,16.26,16.22,16.22,81354.0,14.6049,14.6049,14.569,14.569,81354.0
2017-08-21 12:40:00,16.22,16.22,16.2,16.21,59148.0,14.569,14.569,14.551,14.56,59148.0
2017-08-21 12:45:00,16.21,16.22,16.2,16.2,188490.0,14.56,14.569,14.551,14.551,188490.0
2017-08-21 12:50:00,16.2,16.22,16.2,16.21,141165.0,14.551,14.569,14.551,14.56,141165.0
2017-08-21 12:55:00,16.2,16.23,16.2,16.23,109023.0,14.551,14.578,14.551,14.578,109023.0
2017-08-21 13:00:00,16.23,16.26,16.22,16.26,264393.0,14.578,14.6049,14.569,14.6049,264393.0
2017-08-21 13:05:00,16.26,16.27,16.25,16.26,157866.0,14.6049,14.6139,14.5959,14.6049,157866.0
2017-08-21 13:10:00,16.26,16.27,16.24,16.24,308763.0,14.6049,14.6139,14.587,14.587,308763.0
2017-08-21 13:15:00,16.24,16.24,16.23,16.24,99927.0,14.587,14.587,14.578,14.587,99927.0
2017-08-21 13:20:00,16.24,16.24,16.23,16.23,114219.0,14.587,14.587,14.578,14.578,114219.0
2017-08-21 13:25:00,16.23,16.26,16.23,16.25,256515.0,14.578,14.6049,14.578,14.5959,256515.0
2017-08-21 13:30:00,16.25,16.25,16.23,16.23,208776.0,14.5959,14.5959,14.578,14.578,208776.0
2017-08-21 13:35:00,16.23,16.23,16.22,16.22,79464.0,14.578,14.578,14.569,14.569,79464.0
2017-08-21 13:40:00,16.22,16.22,16.2,16.2,79230.0,14.569,14.569,14.551,14.551,79230.0
2017-08-21 13:45:00,16.2,16.21,16.2,16.21,129861.0,14.551,14.56,14.551,14.56,129861.0
2017-08-21 13:50:00,16.2,16.21,16.19,16.19,94185.0,14.551,14.56,14.542,14.542,94185.0
2017-08-21 13:55:00,16.2,16.2,16.17,16.17,115851.0,14.551,14.551,14.5241,14.5241,115851.0
2017-08-21 14:00:00,16.18,16.18,16.17,16.17,166980.0,14.5331,14.5331,14.5241,14.5241,166980.0
2017-08-21 14:05:00,16.17,16.18,16.17,16.17,126888.0,14.5241,14.5331,14.5241,14.5241,126888.0
2017-08-21 14:10:00,16.17,16.17,16.17,16.17,110439.0,14.5241,14.5241,14.5241,14.5241,110439.0
2017-08-21 14:15:00,16.17,16.18,16.17,16.17,108660.0,14.5241,14.5331,14.5241,14.5241,108660.0
2017-08-21 14:20:00,16.17,16.18,16.17,16.18,140583.0,14.5241,14.5331,14.5241,14.5331,140583.0
2017-08-21 14:25:00,16.18,16.19,16.17,16.18,152457.0,14.5331,14.542,14.5241,14.5331,152457.0
2017-08-21 14:30:00,16.17,16.18,16.17,16.17,99699.0,14.5241,14.5331,14.5241,14.5241,99699.0
2017-08-21 14:35:00,16.17,16.17,16.17,16.17,103188.0,14.5241,14.5241,14.5241,14.5241,103188.0
2017-08-21 14:40:00,16.17,16.17,16.15,16.17,139779.0,14.5241,14.5241,14.5061,14.5241,139779.0
2017-08-21 14:45:00,16.17,16.17,16.16,16.17,64161.0,14.5241,14.5241,14.5151,14.5241,64161.0
2017-08-21 14:50:00,16.17,16.19,16.17,16.19,183855.0,14.5241,14.542,14.5241,14.542,183855.0
2017-08-21 14:55:00,16.19,16.2,16.18,16.18,206484.0,14.542,14.551,14.5331,14.5331,206484.0
2017-08-21 15:00:00,16.18,16.19,16.16,16.19,203115.0,14.5331,14.542,14.5151,14.542,203115.0
2017-08-21 15:05:00,16.18,16.19,16.17,16.17,357894.0,14.5331,14.542,14.5241,14.5241,357894.0
2017-08-21 15:10:00,16.17,16.18,16.16,16.16,120807.0,14.5241,14.5331,14.5151,14.5151,120807.0
2017-08-21 15:15:00,16.16,16.21,16.16,16.21,189711.0,14.5151,14.56,14.5151,14.56,189711.0
2017-08-21 15:20:00,16.21,16.23,16.21,16.23,269037.0,14.56,14.578,14.56,14.578,269037.0
2017-08-21 15:25:00,16.23,16.23,16.22,16.23,236184.0,14.578,14.578,14.569,14.578,236184.0
2017-08-21 15:30:00,16.23,16.25,16.23,16.24,273594.0,14.578,14.5959,14.578,14.587,273594.0
2017-08-21 15:35:00,16.24,16.24,16.24,16.24,316035.0,14.587,14.587,14.587,14.587,316035.0
2017-08-21 15:40:00,16.24,16.25,16.23,16.25,360759.0,14.587,14.5959,14.578,14.5959,360759.0
2017-08-21 15:45:00,16.25,16.26,16.25,16.26,382830.0,14.5959,14.6049,14.5959,14.6049,382830.0
2017-08-21 15:50:00,16.26,16.27,16.25,16.25,540636.0,14.6049,14.6139,14.5959,14.5959,540636.0
2017-08-21 15:55:00,16.25,16.27,16.23,16.23,1091421.0,14.5959,14.6139,14.578,14.578,1091421.0
2017-08-22 09:30:00,16.36,16.52,16.32,16.45,705420.0,14.6947,14.8385,14.6588,14.7756,705420.0
2017-08-22 09:35:00,16.44,16.44,16.38,16.42,118848.0,14.7666,14.7666,14.7127,14.7486,118848.0
2017-08-22 09:40:00,16.43,16.44,16.41,16.41,88896.0,14.7576,14.7666,14.7397,14.7397,88896.0
2017-08-22 09:45:00,16.4,16.41,16.39,16.4,172260.0,14.7307,14.7397,14.7217,14.7307,172260.0
2017-08-22 09:50:00,16.4,16.42,16.38,16.4,141408.0,14.7307,14.7486,14.7127,14.7307,141408.0
2017-08-22 09:55:00,16.4,16.42,16.39,16.41,88401.0,14.7307,14.7486,14.7217,14.7397,88401.0
2017-08-22 10:00:00,16.41,16.45,16.4,16.4,131508.0,14.7397,14.7756,14.7307,14.7307,131508.0
2017-08-22 10:05:00,16.4,16.45,16.39,16.44,221811.0,14.7307,14.7756,14.7217,14.7666,221811.0
2017-08-22 10:10:00,16.44,16.44,16.4,16.43,286077.0,14.7666,14.7666,14.7307,14.7576,286077.0
2017-08-22 10:15:00,16.44,16.45,16.43,16.44,170619.0,14.7666,14.7756,14.7576,14.7666,170619.0
2017-08-22 10:20:00,16.44,16.46,16.44,16.46,128781.0,14.7666,14.7846,14.7666,14.7846,128781.0
2017-08-22 10:25:00,16.46,16.46,16.43,16.45,123504.0,14.7846,14.7846,14.7576,14.7756,123504.0
2017-08-22 10:30:00,16.45,16.46,16.43,16.44,117654.0,14.7756,14.7846,14.7576,14.7666,117654.0
2017-08-22 10:35:00,16.44,16.44,16.41,16.43,203517.0,14.7666,14.7666,14.7397,14.7576,203517.0
2017-08-22 10:40:00,16.43,16.43,16.39,16.39,121929.0,14.7576,14.7576,14.7217,14.7217,121929.0
2017-08-22 10:45:00,16.39,16.42,16.39,16.41,89592.0,14.7217,14.7486,14.7217,14.7397,89592.0
2017-08-22 10:50:00,16.41,16.43,16.41,16.43,119877.0,14.7397,14.7576,14.7397,14.7576,119877.0
2017-08-22 10:55:00,16.43,16.44,16.42,16.43,46590.0,14.7576,14.7666,14.7486,14.7576,46590.0
2017-08-22 11:00:00,16.43,16.44,16.43,16.43,46584.0,14.7576,14.7666,14.7576,14.7576,46584.0
2017-08-22 11:05:00,16.44,16.44,16.41,16.42,93501.0,14.7666,14.7666,14.7397,14.7486,93501.0
2017-08-22 11:10:00,16.42,16.43,16.41,16.43,98913.0,14.7486,14.7576,14.7397,14.7576,98913.0
2017-08-22 11:15:00,16.43,16.44,16.42,16.42,69234.0,14.7576,14.7666,14.7486,14.7486,69234.0
2017-08-22 11:20:00,16.42,16.43,16.42,16.43,57282.0,14.7486,14.7576,14.7486,14.7576,57282.0
2017-08-22 11:25:00,16.43,16.43,16.41,16.42,102822.0,14.7576,14.7576,14.7397,14.7486,102822.0
2017-08-22 11:30:00,16.42,16.42,16.41,16.41,139437.0,14.7486,14.7486,14.7397,14.7397,139437.0
2017-08-22 11:35:00,16.41,16.44,16.4,16.41,262365.0,14.7397,14.7666,14.7307,14.7397,262365.0
2017-08-22 11:40:00,16.41,16.42,16.39,16.39,130089.0,14.7397,14.7486,14.7217,14.7217,130089.0
2017-08-22 11:45:00,16.4,16.43,16.39,16.43,108537.0,14.7307,14.7576,14.7217,14.7576,108537.0
2017-08-22 11:50:00,16.43,16.44,16.42,16.43,68655.0,14.7576,14.7666,14.7486,14.7576,68655.0
2017-08-22 11:55:00,16.43,16.43,16.41,16.41,51465.0,14.7576,14.7576,14.7397,14.7397,51465.0
2017-08-22 12:00:00,16.42,16.45,16.41,16.43,66126.0,14.7486,14.7756,14.7397,14.7576,66126.0
2017-08-22 12:05:00,16.43,16.44,16.43,16.44,85389.0,14.7576,14.7666,14.7576,14.7666,85389.0
2017-08-22 12:10:00,16.43,16.44,16.43,16.44,54414.0,14.7576,14.7666,14.7576,14.7666,54414.0
2017-08-22 12:15:00,16.44,16.44,16.43,16.43,83322.0,14.7666,14.7666,14.7576,14.7576,83322.0
2017-08-22 12:20:00,16.43,16.43,16.41,16.41,59364.0,14.7576,14.7576,14.7397,14.7397,59364.0
2017-08-22 12:25:00,16.41,16.42,16.4,16.42,99729.0,14.7397,14.7486,14.7307,14.7486,99729.0
2017-08-22 12:30:00,16.42,16.43,16.42,16.42,293157.0,14.7486,14.7576,14.7486,14.7486,293157.0
2017-08-22 12:35:00,16.42,16.43,16.42,16.42,224148.0,14.7486,14.7576,14.7486,14.7486,224148.0
2017-08-22 12:40:00,16.42,16.43,16.41,16.42,124920.0,14.7486,14.7576,14.7397,14.7486,124920.0
2017-08-22 12:45:00,16.43,16.43,16.42,16.42,232773.0,14.7576,14.7576,14.7486,14.7486,232773.0
2017-08-22 12:50:00,16.42,16.42,16.41,16.41,109326.0,14.7486,14.7486,14.7397,14.7397,109326.0
2017-08-22 12:55:00,16.41,16.43,16.41,16.42,183297.0,14.7397,14.7576,14.7397,14.7486,183297.0
2017-08-22 13:00:00,16.43,16.45,16.42,16.44,169077.0,14.7576,14.7756,14.7486,14.7666,169077.0
2017-08-22 13:05:00,16.44,16.45,16.43,16.44,109722.0,14.7666,14.7756,14.7576,14.7666,109722.0
2017-08-22 13:10:00,16.44,16.46,16.44,16.46,84819.0,14.7666,14.7846,14.7666,14.7846,84819.0
2017-08-22 13:15:00,16.46,16.46,16.44,16.45,81282.0,14.7846,14.7846,14.7666,14.7756,81282.0
2017-08-22 13:20:00,16.45,16.46,16.45,16.46,91470.0,14.7756,14.7846,14.7756,14.7846,91470.0
2017-08-22 13:25:00,16.45,16.46,16.45,16.46,81969.0,14.7756,14.7846,14.7756,14.7846,81969.0
2017-08-22 13:30:00,16.46,16.47,16.46,16.47,80649.0,14.7846,14.7935,14.7846,14.7935,80649.0
2017-08-22 13:35:00,16.47,16.48,16.47,16.48,117096.0,14.7935,14.8025,14.7935,14.8025,117096.0
2017-08-22 13:40:00,16.48,16.48,16.45,16.46,131970.0,14.8025,14.8025,14.7756,14.7846,131970.0
2017-08-22 13:45:00,16.46,16.48,16.45,16.48,115503.0,14.7846,14.8025,14.7756,14.8025,115503.0
2017-08-22 13:50:00,16.48,16.5,16.48,16.49,167082.0,14.8025,14.8205,14.8025,14.8115,167082.0
2017-08-22 13:55:00,16.49,16.51,16.49,16.51,155868.0,14.8115,14.8295,14.8115,14.8295,155868.0
2017-08-22 14:00:00,16.51,16.51,16.48,16.48,524538.0,14.8295,14.8295,14.8025,14.8025,524538.0
2017-08-22 14:05:00,16.49,16.51,16.48,16.51,248487.0,14.8115,14.8295,14.8025,14.8295,248487.0
2017-08-22 14:10:00,16.51,16.55,16.5,16.53,207495.0,14.8295,14.8654,14.8205,14.8474,207495.0
2017-08-22 14:15:00,16.54,16.59,16.53,16.58,339585.0,14.8564,14.9013,14.8474,14.8923,339585.0
2017-08-22 14:20:00,16.59,16.62,16.58,16.61,295605.0,14.9013,14.9283,14.8923,14.9193,295605.0
2017-08-22 14:25:00,16.61,16.61,16.58,16.58,469857.0,14.9193,14.9193,14.8923,14.8923,469857.0
2017-08-22 14:30:00,16.58,16.61,16.58,16.61,214977.0,14.8923,14.9193,14.8923,14.9193,214977.0
2017-08-22 14:35:00,16.61,16.64,16.6,16.63,289122.0,14.9193,14.9462,14.9103,14.9373,289122.0
2017-08-22 14:40:00,16.64,16.64,16.62,16.64,184674.0,14.9462,14.9462,14.9283,14.9462,184674.0
2017-08-22 14:45:00,16.64,16.64,16.62,16.63,206286.0,14.9462,14.9462,14.9283,14.9373,206286.0
2017-08-22 14:50:00,16.63,16.64,16.61,16.63,149682.0,14.9373,14.9462,14.9193,14.9373,149682.0
2017-08-22 14:55:00,16.63,16.63,16.61,16.62,131133.0,14.9373,14.9373,14.9193,14.9283,131133.0
2017-08-22 15:00:00,16.62,16.63,16.61,16.63,173586.0,14.9283,14.9373,14.9193,14.9373,173586.0
2017-08-22 15:05:00,16.63,16.64,16.62,16.64,163380.0,14.9373,14.9462,14.9283,14.9462,163380.0
2017-08-22 15:10:00,16.64,16.64,16.62,16.62,164706.0,14.9462,14.9462,14.9283,14.9283,164706.0
2017-08-22 15:15:00,16.62,16.65,16.61,16.64,319086.0,14.9283,14.9552,14.9193,14.9462,319086.0
2017-08-22 15:20:00,16.64,16.64,16.63,16.63,204159.0,14.9462,14.9462,14.9373,14.9373,204159.0
2017-08-22 15:25:00,16.63,16.64,16.63,16.63,192567.0,14.9373,14.9462,14.9373,14.9373,192567.0
2017-08-22 15:30:00,16.63,16.65,16.63,16.63,273246.0,14.9373,14.9552,14.9373,14.9373,273246.0
2017-08-22 15:35:00,16.63,16.65,16.63,16.64,163131.0,14.9373,14.9552,14.9373,14.9462,163131.0
2017-08-22 15:40:00,16.64,16.65,16.64,16.65,270414.0,14.9462,14.9552,14.9462,14.9552,270414.0
2017-08-22 15:45:00,16.64,16.67,16.64,16.65,331410.0,14.9462,14.9732,14.9462,14.9552,331410.0
2017-08-22 15:50:00,16.65,16.66,16.63,16.64,626082.0,14.9552,14.9642,14.9373,14.9462,626082.0
2017-08-22 15:55:00,16.64,16.65,16.63,16.64,964806.0,14.9462,14.9552,14.9373,14.9462,964806.0
2017-08-23 09:30:00,16.53,16.57,16.43,16.43,473079.0,14.8474,14.8834,14.7576,14.7576,473079.0
2017-08-23 09:35:00,16.44,16.47,16.39,16.4,395757.0,14.7666,14.7935,14.7217,14.7307,395757.0
2017-08-23 09:40:00,16.4,16.45,16.38,16.39,387069.0,14.7307,14.7756,14.7127,14.7217,387069.0
2017-08-23 09:45:00,16.39,16.45,16.39,16.43,192618.0,14.7217,14.7756,14.7217,14.7576,192618.0
2017-08-23 09:50:00,16.42,16.42,16.37,16.38,238680.0,14.7486,14.7486,14.7037,14.7127,238680.0
2017-08-23 09:55:00,16.38,16.39,16.35,16.36,229095.0,14.7127,14.7217,14.6858,14.6947,229095.0
2017-08-23 10:00:00,16.36,16.38,16.31,16.31,355614.0,14.6947,14.7127,14.6498,14.6498,355614.0
2017-08-23 10:05:00,16.31,16.32,16.24,16.27,289008.0,14.6498,14.6588,14.587,14.6139,289008.0
2017-08-23 10:10:00,16.26,16.31,16.26,16.3,225687.0,14.6049,14.6498,14.6049,14.6408,225687.0
2017-08-23 10:15:00,16.3,16.39,16.29,16.38,347763.0,14.6408,14.7217,14.6319,14.7127,347763.0
2017-08-23 10:20:00,16.38,16.4,16.33,16.33,398583.0,14.7127,14.7307,14.6678,14.6678,398583.0
2017-08-23 10:25:00,16.34,16.38,16.33,16.37,135348.0,14.6768,14.7127,14.6678,14.7037,135348.0
2017-08-23 10:30:00,16.37,16.37,16.31,16.31,113136.0,14.7037,14.7037,14.6498,14.6498,113136.0
2017-08-23 10:35:00,16.31,16.31,16.27,16.28,178284.0,14.6498,14.6498,14.6139,14.6229,178284.0
2017-08-23 10:40:00,16.29,16.33,16.29,16.29,107385.0,14.6319,14.6678,14.6319,14.6319,107385.0
2017-08-23 10:45:00,16.29,16.32,16.28,16.29,119421.0,14.6319,14.6588,14.6229,14.6319,119421.0
2017-08-23 10:50:00,16.29,16.29,16.26,16.27,104634.0,14.6319,14.6319,14.6049,14.6139,104634.0
2017-08-23 10:55:00,16.27,16.27,16.23,16.23,112608.0,14.6139,14.6139,14.578,14.578,112608.0
2017-08-23 11:00:00,16.23,16.24,16.21,16.23,217680.0,14.578,14.587,14.56,14.578,217680.0
2017-08-23 11:05:00,16.23,16.23,16.2,16.2,140373.0,14.578,14.578,14.551,14.551,140373.0
2017-08-23 11:10:00,16.2,16.21,16.18,16.19,191511.0,14.551,14.56,14.5331,14.542,191511.0
2017-08-23 11:15:00,16.19,16.21,16.17,16.2,123237.0,14.542,14.56,14.5241,14.551,123237.0
2017-08-23 11:20:00,16.2,16.21,16.19,16.19,140796.0,14.551,14.56,14.542,14.542,140796.0
2017-08-23 11:25:00,16.19,16.19,16.17,16.19,136644.0,14.542,14.542,14.5241,14.542,136644.0
2017-08-23 11:30:00,16.19,16.2,16.18,16.2,139626.0,14.542,14.551,14.5331,14.551,139626.0
2017-08-23 11:35:00,16.2,16.2,16.18,16.2,172338.0,14.551,14.551,14.5331,14.551,172338.0
2017-08-23 11:40:00,16.2,16.23,16.2,16.2,130875.0,14.551,14.578,14.551,14.551,130875.0
2017-08-23 11:45:00,16.21,16.24,16.21,16.24,122103.0,14.56,14.587,14.56,14.587,122103.0
2017-08-23 11:50:00,16.24,16.25,16.23,16.24,89373.0,14.587,14.5959,14.578,14.587,89373.0
2017-08-23 11:55:00,16.24,16.27,16.24,16.26,96705.0,14.587,14.6139,14.587,14.6049,96705.0
2017-08-23 12:00:00,16.26,16.26,16.23,16.23,71601.0,14.6049,14.6049,14.578,14.578,71601.0
2017-08-23 12:05:00,16.24,16.27,16.23,16.27,84417.0,14.587,14.6139,14.578,14.6139,84417.0
2017-08-23 12:10:00,16.26,16.28,16.25,16.27,88026.0,14.6049,14.6229,14.5959,14.6139,88026.0
2017-08-23 12:15:00,16.27,16.28,16.27,16.27,69036.0,14.6139,14.6229,14.6139,14.6139,69036.0
2017-08-23 12:20:00,16.27,16.28,16.25,16.26,96225.0,14.6139,14.6229,14.5959,14.6049,96225.0
2017-08-23 12:25:00,16.26,16.26,16.24,16.24,111768.0,14.6049,14.6049,14.587,14.587,111768.0
2017-08-23 12:30:00,16.24,16.27,16.24,16.27,129609.0,14.587,14.6139,14.587,14.6139,129609.0
2017-08-23 12:35:00,16.26,16.28,16.25,16.28,71856.0,14.6049,14.6229,14.5959,14.6229,71856.0
2017-08-23 12:40:00,16.28,16.28,16.26,16.27,68880.0,14.6229,14.6229,14.6049,14.6139,68880.0
2017-08-23 12:45:00,16.27,16.27,16.26,16.27,56493.0,14.6139,14.6139,14.6049,14.6139,56493.0
2017-08-23 12:50:00,16.27,16.27,16.26,16.27,232812.0,14.6139,14.6139,14.6049,14.6139,232812.0
2017-08-23 12:55:00,16.27,16.29,16.27,16.29,114438.0,14.6139,14.6319,14.6139,14.6319,114438.0
2017-08-23 13:00:00,16.29,16.3,16.28,16.28,79386.0,14.6319,14.6408,14.6229,14.6229,79386.0
2017-08-23 13:05:00,16.28,16.29,16.28,16.28,99537.0,14.6229,14.6319,14.6229,14.6229,99537.0
2017-08-23 13:10:00,16.28,16.29,16.27,16.27,112287.0,14.6229,14.6319,14.6139,14.6139,112287.0
2017-08-23 13:15:00,16.27,16.28,16.25,16.25,255561.0,14.6139,14.6229,14.5959,14.5959,255561.0
2017-08-23 13:20:00,16.25,16.26,16.24,16.24,59814.0,14.5959,14.6049,14.587,14.587,59814.0
2017-08-23 13:25:00,16.24,16.25,16.23,16.24,97185.0,14.587,14.5959,14.578,14.587,97185.0
2017-08-23 13:30:00,16.25,16.25,16.24,16.24,60105.0,14.5959,14.5959,14.587,14.587,60105.0
2017-08-23 13:35:00,16.24,16.24,16.24,16.24,60507.0,14.587,14.587,14.587,14.587,60507.0
2017-08-23 13:40:00,16.24,16.26,16.24,16.26,68211.0,14.587,14.6049,14.587,14.6049,68211.0
2017-08-23 13:45:00,16.26,16.26,16.25,16.25,69840.0,14.6049,14.6049,14.5959,14.5959,69840.0
2017-08-23 13:50:00,16.25,16.25,16.24,16.25,87246.0,14.5959,14.5959,14.587,14.5959,87246.0
2017-08-23 13:55:00,16.25,16.26,16.24,16.26,131142.0,14.5959,14.6049,14.587,14.6049,131142.0
2017-08-23 14:00:00,16.26,16.26,16.25,16.26,92667.0,14.6049,14.6049,14.5959,14.6049,92667.0
2017-08-23 14:05:00,16.26,16.26,16.24,16.26,99441.0,14.6049,14.6049,14.587,14.6049,99441.0
2017-08-23 14:10:00,16.26,16.28,16.26,16.28,123831.0,14.6049,14.6229,14.6049,14.6229,123831.0
2017-08-23 14:15:00,16.28,16.29,16.28,16.29,76392.0,14.6229,14.6319,14.6229,14.6319,76392.0
2017-08-23 14:20:00,16.29,16.3,16.27,16.28,90021.0,14.6319,14.6408,14.6139,14.6229,90021.0
2017-08-23 14:25:00,16.28,16.28,16.25,16.26,146520.0,14.6229,14.6229,14.5959,14.6049,146520.0
2017-08-23 14:30:00,16.26,16.29,16.25,16.28,91248.0,14.6049,14.6319,14.5959,14.6229,91248.0
2017-08-23 14:35:00,16.28,16.29,16.28,16.29,58161.0,14.6229,14.6319,14.6229,14.6319,58161.0
2017-08-23 14:40:00,16.29,16.32,16.29,16.32,79854.0,14.6319,14.6588,14.6319,14.6588,79854.0
2017-08-23 14:45:00,16.31,16.32,16.3,16.31,105855.0,14.6498,14.6588,14.6408,14.6498,105855.0
2017-08-23 14:50:00,16.31,16.32,16.3,16.31,97254.0,14.6498,14.6588,14.6408,14.6498,97254.0
2017-08-23 14:55:00,16.31,16.31,16.3,16.31,133248.0,14.6498,14.6498,14.6408,14.6498,133248.0
2017-08-23 15:00:00,16.31,16.32,16.3,16.31,150135.0,14.6498,14.6588,14.6408,14.6498,150135.0
2017-08-23 15:05:00,16.3,16.33,16.3,16.32,341412.0,14.6408,14.6678,14.6408,14.6588,341412.0
2017-08-23 15:10:00,16.32,16.36,16.32,16.36,160737.0,14.6588,14.6947,14.6588,14.6947,160737.0
2017-08-23 15:15:00,16.36,16.37,16.35,16.36,193815.0,14.6947,14.7037,14.6858,14.6947,193815.0
2017-08-23 15:20:00,16.36,16.36,16.35,16.36,156708.0,14.6947,14.6947,14.6858,14.6947,156708.0
2017-08-23 15:25:00,16.36,16.36,16.33,16.34,228816.0,14.6947,14.6947,14.6678,14.6768,228816.0
2017-08-23 15:30:00,16.34,16.36,16.33,16.33,204864.0,14.6768,14.6947,14.6678,14.6678,204864.0
2017-08-23 15:35:00,16.33,16.34,16.32,16.33,233562.0,14.6678,14.6768,14.6588,14.6678,233562.0
2017-08-23 15:40:00,16.33,16.34,16.33,16.34,165168.0,14.6678,14.6768,14.6678,14.6768,165168.0
2017-08-23 15:45:00,16.34,16.34,16.32,16.32,275304.0,14.6768,14.6768,14.6588,14.6588,275304.0
2017-08-23 15:50:00,16.32,16.32,16.3,16.32,438279.0,14.6588,14.6588,14.6408,14.6588,438279.0
2017-08-23 15:55:00,16.32,16.32,16.29,16.29,846474.0,14.6588,14.6588,14.6319,14.6319,846474.0
2017-08-24 09:30:00,16.37,16.4,16.29,16.34,288195.0,14.7037,14.7307,14.6319,14.6768,288195.0
2017-08-24 09:35:00,16.34,16.35,16.26,16.26,98958.0,14.6768,14.6858,14.6049,14.6049,98958.0
2017-08-24 09:40:00,16.26,16.29,16.22,16.22,140109.0,14.6049,14.6319,14.569,14.569,140109.0
2017-08-24 09:45:00,16.22,16.26,16.21,16.24,70005.0,14.569,14.6049,14.56,14.587,70005.0
2017-08-24 09:50:00,16.24,16.25,16.2,16.24,131019.0,14.587,14.5959,14.551,14.587,131019.0
2017-08-24 09:55:00,16.24,16.27,16.22,16.24,139602.0,14.587,14.6139,14.569,14.587,139602.0
2017-08-24 10:00:00,16.24,16.24,16.21,16.22,148029.0,14.587,14.587,14.56,14.569,148029.0
2017-08-24 10:05:00,16.22,16.24,16.16,16.18,347823.0,14.569,14.587,14.5151,14.5331,347823.0
2017-08-24 10:10:00,16.18,16.2,16.16,16.18,190914.0,14.5331,14.551,14.5151,14.5331,190914.0
2017-08-24 10:15:00,16.18,16.21,16.17,16.19,173412.0,14.5331,14.56,14.5241,14.542,173412.0
2017-08-24 10:20:00,16.19,16.24,16.19,16.21,286050.0,14.542,14.587,14.542,14.56,286050.0
2017-08-24 10:25:00,16.21,16.24,16.2,16.23,97764.0,14.56,14.587,14.551,14.578,97764.0
2017-08-24 10:30:00,16.22,16.23,16.21,16.23,68703.0,14.569,14.578,14.56,14.578,68703.0
2017-08-24 10:35:00,16.23,16.25,16.21,16.22,89142.0,14.578,14.5959,14.56,14.569,89142.0
2017-08-24 10:40:00,16.22,16.22,16.2,16.21,95574.0,14.569,14.569,14.551,14.56,95574.0
2017-08-24 10:45:00,16.21,16.22,16.19,16.19,94635.0,14.56,14.569,14.542,14.542,94635.0
2017-08-24 10:50:00,16.19,16.2,16.19,16.2,87993.0,14.542,14.551,14.542,14.551,87993.0
2017-08-24 10:55:00,16.2,16.22,16.2,16.2,118329.0,14.551,14.569,14.551,14.551,118329.0
2017-08-24 11:00:00,16.2,16.2,16.18,16.19,97626.0,14.551,14.551,14.5331,14.542,97626.0
2017-08-24 11:05:00,16.2,16.2,16.15,16.16,190215.0,14.551,14.551,14.5061,14.5151,190215.0
2017-08-24 11:10:00,16.16,16.18,16.12,16.12,279765.0,14.5151,14.5331,14.4792,14.4792,279765.0
2017-08-24 11:15:00,16.12,16.12,16.07,16.08,339036.0,14.4792,14.4792,14.4343,14.4432,339036.0
2017-08-24 11:20:00,16.08,16.11,16.06,16.1,185607.0,14.4432,14.4702,14.4253,14.4612,185607.0
2017-08-24 11:25:00,16.1,16.1,16.05,16.09,265332.0,14.4612,14.4612,14.4163,14.4522,265332.0
2017-08-24 11:30:00,16.09,16.09,16.04,16.05,227904.0,14.4522,14.4522,14.4073,14.4163,227904.0
2017-08-24 11:35:00,16.05,16.09,16.04,16.08,117669.0,14.4163,14.4522,14.4073,14.4432,117669.0
2017-08-24 11:40:00,16.08,16.09,16.07,16.09,164919.0,14.4432,14.4522,14.4343,14.4522,164919.0
2017-08-24 11:45:00,16.09,16.1,16.07,16.08,199365.0,14.4522,14.4612,14.4343,14.4432,199365.0
2017-08-24 11:50:00,16.08,16.08,16.06,16.08,171798.0,14.4432,14.4432,14.4253,14.4432,171798.0
2017-08-24 11:55:00,16.08,16.08,16.07,16.08,177024.0,14.4432,14.4432,14.4343,14.4432,177024.0
2017-08-24 12:00:00,16.09,16.11,16.09,16.11,159768.0,14.4522,14.4702,14.4522,14.4702,159768.0
2017-08-24 12:05:00,16.11,16.13,16.1,16.11,207402.0,14.4702,14.4882,14.4612,14.4702,207402.0
2017-08-24 12:10:00,16.11,16.13,16.11,16.13,180906.0,14.4702,14.4882,14.4702,14.4882,180906.0
2017-08-24 12:15:00,16.13,16.13,16.11,16.12,208002.0,14.4882,14.4882,14.4702,14.4792,208002.0
2017-08-24 12:20:00,16.12,16.12,16.11,16.12,158484.0,14.4792,14.4792,14.4702,14.4792,158484.0
2017-08-24 12:25:00,16.12,16.13,16.12,16.12,108303.0,14.4792,14.4882,14.4792,14.4792,108303.0
2017-08-24 12:30:00,16.12,16.14,16.12,16.13,161073.0,14.4792,14.4971,14.4792,14.4882,161073.0
2017-08-24 12:35:00,16.13,16.13,16.12,16.13,164049.0,14.4882,14.4882,14.4792,14.4882,164049.0
2017-08-24 12:40:00,16.13,16.14,16.12,16.12,93345.0,14.4882,14.4971,14.4792,14.4792,93345.0
2017-08-24 12:45:00,16.12,16.13,16.11,16.13,105852.0,14.4792,14.4882,14.4702,14.4882,105852.0
2017-08-24 12:50:00,16.13,16.14,16.12,16.13,126126.0,14.4882,14.4971,14.4792,14.4882,126126.0
2017-08-24 12:55:00,16.13,16.14,16.13,16.13,98796.0,14.4882,14.4971,14.4882,14.4882,98796.0
2017-08-24 13:00:00,16.13,16.13,16.11,16.12,184806.0,14.4882,14.4882,14.4702,14.4792,184806.0
2017-08-24 13:05:00,16.12,16.14,16.12,16.13,128169.0,14.4792,14.4971,14.4792,14.4882,128169.0
2017-08-24 13:10:00,16.13,16.17,16.13,16.16,151812.0,14.4882,14.5241,14.4882,14.5151,151812.0
2017-08-24 13:15:00,16.16,16.2,16.16,16.18,96381.0,14.5151,14.551,14.5151,14.5331,96381.0
2017-08-24 13:20:00,16.18,16.18,16.17,16.18,77886.0,14.5331,14.5331,14.5241,14.5331,77886.0
2017-08-24 13:25:00,16.18,16.18,16.14,16.14,217857.0,14.5331,14.5331,14.4971,14.4971,217857.0
2017-08-24 13:30:00,16.14,16.15,16.13,16.15,160326.0,14.4971,14.5061,14.4882,14.5061,160326.0
2017-08-24 13:35:00,16.15,16.15,16.14,16.14,54876.0,14.5061,14.5061,14.4971,14.4971,54876.0
2017-08-24 13:40:00,16.14,16.15,16.13,16.14,217968.0,14.4971,14.5061,14.4882,14.4971,217968.0
2017-08-24 13:45:00,16.14,16.14,16.13,16.14,76536.0,14.4971,14.4971,14.4882,14.4971,76536.0
2017-08-24 13:50:00,16.13,16.15,16.13,16.13,234588.0,14.4882,14.5061,14.4882,14.4882,234588.0
2017-08-24 13:55:00,16.13,16.15,16.13,16.13,136308.0,14.4882,14.5061,14.4882,14.4882,136308.0
2017-08-24 14:00:00,16.13,16.14,16.13,16.13,76959.0,14.4882,14.4971,14.4882,14.4882,76959.0
2017-08-24 14:05:00,16.13,16.13,16.12,16.12,118584.0,14.4882,14.4882,14.4792,14.4792,118584.0
2017-08-24 14:10:00,16.12,16.12,16.1,16.12,108378.0,14.4792,14.4792,14.4612,14.4792,108378.0
2017-08-24 14:15:00,16.11,16.14,16.11,16.14,95967.0,14.4702,14.4971,14.4702,14.4971,95967.0
2017-08-24 14:20:00,16.14,16.14,16.13,16.13,84120.0,14.4971,14.4971,14.4882,14.4882,84120.0
2017-08-24 14:25:00,16.14,16.14,16.12,16.13,122283.0,14.4971,14.4971,14.4792,14.4882,122283.0
2017-08-24 14:30:00,16.13,16.15,16.12,16.14,91767.0,14.4882,14.5061,14.4792,14.4971,91767.0
2017-08-24 14:35:00,16.14,16.15,16.13,16.14,85899.0,14.4971,14.5061,14.4882,14.4971,85899.0
2017-08-24 14:40:00,16.13,16.14,16.12,16.14,288522.0,14.4882,14.4971,14.4792,14.4971,288522.0
2017-08-24 14:45:00,16.13,16.14,16.11,16.11,91311.0,14.4882,14.4971,14.4702,14.4702,91311.0
2017-08-24 14:50:00,16.11,16.16,16.11,16.15,191220.0,14.4702,14.5151,14.4702,14.5061,191220.0
2017-08-24 14:55:00,16.15,16.16,16.15,16.16,100080.0,14.5061,14.5151,14.5061,14.5151,100080.0
2017-08-24 15:00:00,16.16,16.16,16.15,16.15,160923.0,14.5151,14.5151,14.5061,14.5061,160923.0
2017-08-24 15:05:00,16.15,16.16,16.15,16.16,120111.0,14.5061,14.5151,14.5061,14.5151,120111.0
2017-08-24 15:10:00,16.15,16.16,16.15,16.16,343176.0,14.5061,14.5151,14.5061,14.5151,343176.0
2017-08-24 15:15:00,16.16,16.18,16.15,16.18,151488.0,14.5151,14.5331,14.5061,14.5331,151488.0
2017-08-24 15:20:00,16.18,16.19,16.17,16.18,126351.0,14.5331,14.542,14.5241,14.5331,126351.0
2017-08-24 15:25:00,16.18,16.18,16.16,16.17,130725.0,14.5331,14.5331,14.5151,14.5241,130725.0
2017-08-24 15:30:00,16.17,16.18,16.16,16.16,133830.0,14.5241,14.5331,14.5151,14.5151,133830.0
2017-08-24 15:35:00,16.16,16.17,16.15,16.17,164463.0,14.5151,14.5241,14.5061,14.5241,164463.0
2017-08-24 15:40:00,16.17,16.18,16.15,16.15,294204.0,14.5241,14.5331,14.5061,14.5061,294204.0
2017-08-24 15:45:00,16.16,16.16,16.12,16.13,320379.0,14.5151,14.5151,14.4792,14.4882,320379.0
2017-08-24 15:50:00,16.13,16.15,16.11,16.13,626568.0,14.4882,14.5061,14.4702,14.4882,626568.0
2017-08-24 15:55:00,16.13,16.14,16.11,16.13,1091103.0,14.4882,14.4971,14.4702,14.4882,1091103.0
2017-08-25 09:30:00,16.14,16.23,16.14,16.2,273468.0,14.4971,14.578,14.4971,14.551,273468.0
2017-08-25 09:35:00,16.2,16.2,16.13,16.14,89121.0,14.551,14.551,14.4882,14.4971,89121.0
2017-08-25 09:40:00,16.14,16.17,16.14,16.15,100977.0,14.4971,14.5241,14.4971,14.5061,100977.0
2017-08-25 09:45:00,16.15,16.18,16.15,16.17,117552.0,14.5061,14.5331,14.5061,14.5241,117552.0
2017-08-25 09:50:00,16.18,16.23,16.16,16.22,251718.0,14.5331,14.578,14.5151,14.569,251718.0
2017-08-25 09:55:00,16.23,16.25,16.21,16.23,133092.0,14.578,14.5959,14.56,14.578,133092.0
2017-08-25 10:00:00,16.23,16.28,16.22,16.27,311781.0,14.578,14.6229,14.569,14.6139,311781.0
2017-08-25 10:05:00,16.27,16.3,16.26,16.28,235521.0,14.6139,14.6408,14.6049,14.6229,235521.0
2017-08-25 10:10:00,16.29,16.33,16.27,16.32,119931.0,14.6319,14.6678,14.6139,14.6588,119931.0
2017-08-25 10:15:00,16.32,16.34,16.31,16.34,217299.0,14.6588,14.6768,14.6498,14.6768,217299.0
2017-08-25 10:20:00,16.34,16.37,16.34,16.36,214356.0,14.6768,14.7037,14.6768,14.6947,214356.0
2017-08-25 10:25:00,16.36,16.37,16.34,16.34,181503.0,14.6947,14.7037,14.6768,14.6768,181503.0
2017-08-25 10:30:00,16.35,16.36,16.32,16.34,411003.0,14.6858,14.6947,14.6588,14.6768,411003.0
2017-08-25 10:35:00,16.33,16.35,16.33,16.34,117003.0,14.6678,14.6858,14.6678,14.6768,117003.0
2017-08-25 10:40:00,16.34,16.34,16.3,16.3,129720.0,14.6768,14.6768,14.6408,14.6408,129720.0
2017-08-25 10:45:00,16.3,16.3,16.25,16.26,148902.0,14.6408,14.6408,14.5959,14.6049,148902.0
2017-08-25 10:50:00,16.27,16.29,16.26,16.29,124980.0,14.6139,14.6319,14.6049,14.6319,124980.0
2017-08-25 10:55:00,16.28,16.31,16.28,16.29,64029.0,14.6229,14.6498,14.6229,14.6319,64029.0
2017-08-25 11:00:00,16.29,16.29,16.26,16.26,161769.0,14.6319,14.6319,14.6049,14.6049,161769.0
2017-08-25 11:05:00,16.26,16.27,16.25,16.27,97143.0,14.6049,14.6139,14.5959,14.6139,97143.0
2017-08-25 11:10:00,16.27,16.27,16.24,16.27,144114.0,14.6139,14.6139,14.587,14.6139,144114.0
2017-08-25 11:15:00,16.26,16.27,16.24,16.27,197484.0,14.6049,14.6139,14.587,14.6139,197484.0
2017-08-25 11:20:00,16.27,16.29,16.26,16.26,96270.0,14.6139,14.6319,14.6049,14.6049,96270.0
2017-08-25 11:25:00,16.26,16.27,16.24,16.24,112125.0,14.6049,14.6139,14.587,14.587,112125.0
2017-08-25 11:30:00,16.24,16.25,16.2,16.22,111375.0,14.587,14.5959,14.551,14.569,111375.0
2017-08-25 11:35:00,16.22,16.25,16.22,16.23,121881.0,14.569,14.5959,14.569,14.578,121881.0
2017-08-25 11:40:00,16.23,16.26,16.22,16.25,98172.0,14.578,14.6049,14.569,14.5959,98172.0
2017-08-25 11:45:00,16.25,16.26,16.24,16.24,80508.0,14.5959,14.6049,14.587,14.587,80508.0
2017-08-25 11:50:00,16.24,16.25,16.22,16.24,71490.0,14.587,14.5959,14.569,14.587,71490.0
2017-08-25 11:55:00,16.24,16.25,16.23,16.23,62574.0,14.587,14.5959,14.578,14.578,62574.0
2017-08-25 12:00:00,16.23,16.23,16.22,16.23,44415.0,14.578,14.578,14.569,14.578,44415.0
2017-08-25 12:05:00,16.24,16.24,16.21,16.21,72174.0,14.587,14.587,14.56,14.56,72174.0
2017-08-25 12:10:00,16.21,16.24,16.21,16.24,52410.0,14.56,14.587,14.56,14.587,52410.0
2017-08-25 12:15:00,16.24,16.24,16.22,16.22,66252.0,14.587,14.587,14.569,14.569,66252.0
2017-08-25 12:20:00,16.22,16.24,16.22,16.22,34200.0,14.569,14.587,14.569,14.569,34200.0
2017-08-25 12:25:00,16.22,16.24,16.22,16.23,46350.0,14.569,14.587,14.569,14.578,46350.0
2017-08-25 12:30:00,16.23,16.24,16.22,16.23,54429.0,14.578,14.587,14.569,14.578,54429.0
2017-08-25 12:35:00,16.23,16.24,16.21,16.23,97794.0,14.578,14.587,14.56,14.578,97794.0
2017-08-25 12:40:00,16.24,16.24,16.2,16.21,187101.0,14.587,14.587,14.551,14.56,187101.0
2017-08-25 12:45:00,16.2,16.21,16.2,16.2,45000.0,14.551,14.56,14.551,14.551,45000.0
2017-08-25 12:50:00,16.21,16.21,16.21,16.21,53451.0,14.56,14.56,14.56,14.56,53451.0
2017-08-25 12:55:00,16.21,16.22,16.21,16.21,27297.0,14.56,14.569,14.56,14.56,27297.0
2017-08-25 13:00:00,16.21,16.23,16.21,16.23,49437.0,14.56,14.578,14.56,14.578,49437.0
2017-08-25 13:05:00,16.23,16.25,16.23,16.25,39510.0,14.578,14.5959,14.578,14.5959,39510.0
2017-08-25 13:10:00,16.25,16.26,16.25,16.25,57000.0,14.5959,14.6049,14.5959,14.5959,57000.0
2017-08-25 13:15:00,16.26,16.26,16.23,16.23,100254.0,14.6049,14.6049,14.578,14.578,100254.0
2017-08-25 13:20:00,16.23,16.24,16.22,16.24,41811.0,14.578,14.587,14.569,14.587,41811.0
2017-08-25 13:25:00,16.24,16.24,16.22,16.23,57582.0,14.587,14.587,14.569,14.578,57582.0
2017-08-25 13:30:00,16.23,16.24,16.23,16.23,57864.0,14.578,14.587,14.578,14.578,57864.0
2017-08-25 13:35:00,16.24,16.25,16.23,16.24,37473.0,14.587,14.5959,14.578,14.587,37473.0
2017-08-25 13:40:00,16.24,16.26,16.24,16.26,56244.0,14.587,14.6049,14.587,14.6049,56244.0
2017-08-25 13:45:00,16.26,16.26,16.24,16.24,46470.0,14.6049,14.6049,14.587,14.587,46470.0
2017-08-25 13:50:00,16.24,16.25,16.24,16.25,57165.0,14.587,14.5959,14.587,14.5959,57165.0
2017-08-25 13:55:00,16.25,16.25,16.24,16.24,252546.0,14.5959,14.5959,14.587,14.587,252546.0
2017-08-25 14:00:00,16.24,16.27,16.24,16.27,136080.0,14.587,14.6139,14.587,14.6139,136080.0
2017-08-25 14:05:00,16.27,16.28,16.26,16.27,122574.0,14.6139,14.6229,14.6049,14.6139,122574.0
2017-08-25 14:10:00,16.27,16.3,16.27,16.29,143706.0,14.6139,14.6408,14.6139,14.6319,143706.0
2017-08-25 14:15:00,16.3,16.32,16.29,16.32,74718.0,14.6408,14.6588,14.6319,14.6588,74718.0
2017-08-25 14:20:00,16.31,16.32,16.31,16.32,177609.0,14.6498,14.6588,14.6498,14.6588,177609.0
2017-08-25 14:25:00,16.32,16.32,16.3,16.31,62748.0,14.6588,14.6588,14.6408,14.6498,62748.0
2017-08-25 14:30:00,16.31,16.31,16.3,16.3,41613.0,14.6498,14.6498,14.6408,14.6408,41613.0
2017-08-25 14:35:00,16.3,16.3,16.28,16.29,126471.0,14.6408,14.6408,14.6229,14.6319,126471.0
2017-08-25 14:40:00,16.29,16.31,16.28,16.31,144996.0,14.6319,14.6498,14.6229,14.6498,144996.0
2017-08-25 14:45:00,16.31,16.31,16.3,16.3,29892.0,14.6498,14.6498,14.6408,14.6408,29892.0
2017-08-25 14:50:00,16.3,16.33,16.3,16.32,144201.0,14.6408,14.6678,14.6408,14.6588,144201.0
2017-08-25 14:55:00,16.33,16.33,16.31,16.31,105207.0,14.6678,14.6678,14.6498,14.6498,105207.0
2017-08-25 15:00:00,16.31,16.32,16.3,16.31,137052.0,14.6498,14.6588,14.6408,14.6498,137052.0
2017-08-25 15:05:00,16.31,16.32,16.3,16.32,114636.0,14.6498,14.6588,14.6408,14.6588,114636.0
2017-08-25 15:10:00,16.32,16.34,16.31,16.32,175407.0,14.6588,14.6768,14.6498,14.6588,175407.0
2017-08-25 15:15:00,16.32,16.33,16.32,16.33,124557.0,14.6588,14.6678,14.6588,14.6678,124557.0
2017-08-25 15:20:00,16.33,16.34,16.32,16.33,122883.0,14.6678,14.6768,14.6588,14.6678,122883.0
2017-08-25 15:25:00,16.33,16.34,16.33,16.33,68391.0,14.6678,14.6768,14.6678,14.6678,68391.0
2017-08-25 15:30:00,16.33,16.33,16.32,16.33,163404.0,14.6678,14.6678,14.6588,14.6678,163404.0
2017-08-25 15:35:00,16.32,16.33,16.3,16.3,146559.0,14.6588,14.6678,14.6408,14.6408,146559.0
2017-08-25 15:40:00,16.3,16.32,16.29,16.3,197865.0,14.6408,14.6588,14.6319,14.6408,197865.0
2017-08-25 15:45:00,16.3,16.31,16.3,16.3,237711.0,14.6408,14.6498,14.6408,14.6408,237711.0
2017-08-25 15:50:00,16.3,16.31,16.28,16.3,613551.0,14.6408,14.6498,14.6229,14.6408,613551.0
2017-08-25 15:55:00,16.3,16.3,16.26,16.29,744837.0,14.6408,14.6408,14.6049,14.6319,744837.0
2017-08-28 09:30:00,16.33,16.43,16.33,16.4,221034.0,14.6678,14.7576,14.6678,14.7307,221034.0
2017-08-28 09:35:00,16.39,16.4,16.34,16.37,60372.0,14.7217,14.7307,14.6768,14.7037,60372.0
2017-08-28 09:40:00,16.36,16.36,16.32,16.33,39459.0,14.6947,14.6947,14.6588,14.6678,39459.0
2017-08-28 09:45:00,16.34,16.34,16.3,16.33,195135.0,14.6768,14.6768,14.6408,14.6678,195135.0
2017-08-28 09:50:00,16.33,16.34,16.32,16.32,93264.0,14.6678,14.6768,14.6588,14.6588,93264.0
2017-08-28 09:55:00,16.32,16.35,16.31,16.35,137601.0,14.6588,14.6858,14.6498,14.6858,137601.0
2017-08-28 10:00:00,16.35,16.35,16.31,16.32,167619.0,14.6858,14.6858,14.6498,14.6588,167619.0
2017-08-28 10:05:00,16.32,16.34,16.32,16.34,163143.0,14.6588,14.6768,14.6588,14.6768,163143.0
2017-08-28 10:10:00,16.34,16.38,16.34,16.35,179823.0,14.6768,14.7127,14.6768,14.6858,179823.0
2017-08-28 10:15:00,16.35,16.39,16.35,16.37,135408.0,14.6858,14.7217,14.6858,14.7037,135408.0
2017-08-28 10:20:00,16.37,16.46,16.37,16.46,332586.0,14.7037,14.7846,14.7037,14.7846,332586.0
2017-08-28 10:25:00,16.45,16.45,16.39,16.39,124383.0,14.7756,14.7756,14.7217,14.7217,124383.0
2017-08-28 10:30:00,16.39,16.41,16.37,16.4,146706.0,14.7217,14.7397,14.7037,14.7307,146706.0
2017-08-28 10:35:00,16.4,16.42,16.39,16.41,117888.0,14.7307,14.7486,14.7217,14.7397,117888.0
2017-08-28 10:40:00,16.41,16.42,16.39,16.4,135687.0,14.7397,14.7486,14.7217,14.7307,135687.0
2017-08-28 10:45:00,16.4,16.4,16.36,16.38,194229.0,14.7307,14.7307,14.6947,14.7127,194229.0
2017-08-28 10:50:00,16.38,16.44,16.38,16.42,281424.0,14.7127,14.7666,14.7127,14.7486,281424.0
2017-08-28 10:55:00,16.42,16.44,16.42,16.43,114498.0,14.7486,14.7666,14.7486,14.7576,114498.0
2017-08-28 11:00:00,16.43,16.46,16.43,16.45,104880.0,14.7576,14.7846,14.7576,14.7756,104880.0
2017-08-28 11:05:00,16.45,16.48,16.45,16.47,95547.0,14.7756,14.8025,14.7756,14.7935,95547.0
2017-08-28 11:10:00,16.47,16.49,16.45,16.48,114279.0,14.7935,14.8115,14.7756,14.8025,114279.0
2017-08-28 11:15:00,16.47,16.48,16.47,16.47,90942.0,14.7935,14.8025,14.7935,14.7935,90942.0
2017-08-28 11:20:00,16.47,16.49,16.46,16.49,150726.0,14.7935,14.8115,14.7846,14.8115,150726.0
2017-08-28 11:25:00,16.49,16.49,16.47,16.48,96630.0,14.8115,14.8115,14.7935,14.8025,96630.0
2017-08-28 11:30:00,16.48,16.49,16.48,16.48,111246.0,14.8025,14.8115,14.8025,14.8025,111246.0
2017-08-28 11:35:00,16.48,16.48,16.45,16.46,113718.0,14.8025,14.8025,14.7756,14.7846,113718.0
2017-08-28 11:40:00,16.46,16.47,16.46,16.47,148659.0,14.7846,14.7935,14.7846,14.7935,148659.0
2017-08-28 11:45:00,16.47,16.48,16.47,16.48,68445.0,14.7935,14.8025,14.7935,14.8025,68445.0
2017-08-28 11:50:00,16.48,16.49,16.46,16.47,113502.0,14.8025,14.8115,14.7846,14.7935,113502.0
2017-08-28 11:55:00,16.47,16.47,16.45,16.45,101994.0,14.7935,14.7935,14.7756,14.7756,101994.0
2017-08-28 12:00:00,16.45,16.47,16.45,16.45,174678.0,14.7756,14.7935,14.7756,14.7756,174678.0
2017-08-28 12:05:00,16.45,16.46,16.44,16.45,109452.0,14.7756,14.7846,14.7666,14.7756,109452.0
2017-08-28 12:10:00,16.45,16.45,16.44,16.45,92577.0,14.7756,14.7756,14.7666,14.7756,92577.0
2017-08-28 12:15:00,16.44,16.45,16.42,16.43,149586.0,14.7666,14.7756,14.7486,14.7576,149586.0
2017-08-28 12:20:00,16.43,16.43,16.39,16.4,179304.0,14.7576,14.7576,14.7217,14.7307,179304.0
2017-08-28 12:25:00,16.4,16.41,16.39,16.4,56955.0,14.7307,14.7397,14.7217,14.7307,56955.0
2017-08-28 12:30:00,16.4,16.41,16.39,16.4,174741.0,14.7307,14.7397,14.7217,14.7307,174741.0
2017-08-28 12:35:00,16.4,16.41,16.39,16.4,103044.0,14.7307,14.7397,14.7217,14.7307,103044.0
2017-08-28 12:40:00,16.41,16.41,16.4,16.4,55926.0,14.7397,14.7397,14.7307,14.7307,55926.0
2017-08-28 12:45:00,16.4,16.41,16.4,16.4,71688.0,14.7307,14.7397,14.7307,14.7307,71688.0
2017-08-28 12:50:00,16.41,16.41,16.4,16.41,35790.0,14.7397,14.7397,14.7307,14.7397,35790.0
2017-08-28 12:55:00,16.41,16.42,16.41,16.42,57201.0,14.7397,14.7486,14.7397,14.7486,57201.0
2017-08-28 13:00:00,16.42,16.44,16.42,16.43,69717.0,14.7486,14.7666,14.7486,14.7576,69717.0
2017-08-28 13:05:00,16.43,16.44,16.43,16.43,60207.0,14.7576,14.7666,14.7576,14.7576,60207.0
2017-08-28 13:10:00,16.44,16.45,16.43,16.45,39330.0,14.7666,14.7756,14.7576,14.7756,39330.0
2017-08-28 13:15:00,16.45,16.46,16.44,16.46,77505.0,14.7756,14.7846,14.7666,14.7846,77505.0
2017-08-28 13:20:00,16.46,16.47,16.46,16.46,71727.0,14.7846,14.7935,14.7846,14.7846,71727.0
2017-08-28 13:25:00,16.46,16.47,16.45,16.45,147582.0,14.7846,14.7935,14.7756,14.7756,147582.0
2017-08-28 13:30:00,16.46,16.46,16.42,16.42,140586.0,14.7846,14.7846,14.7486,14.7486,140586.0
2017-08-28 13:35:00,16.43,16.44,16.42,16.43,74553.0,14.7576,14.7666,14.7486,14.7576,74553.0
2017-08-28 13:40:00,16.43,16.45,16.43,16.45,53400.0,14.7576,14.7756,14.7576,14.7756,53400.0
2017-08-28 13:45:00,16.45,16.46,16.44,16.45,57564.0,14.7756,14.7846,14.7666,14.7756,57564.0
2017-08-28 13:50:00,16.46,16.46,16.44,16.45,86373.0,14.7846,14.7846,14.7666,14.7756,86373.0
2017-08-28 13:55:00,16.45,16.47,16.44,16.47,135363.0,14.7756,14.7935,14.7666,14.7935,135363.0
2017-08-28 14:00:00,16.47,16.48,16.47,16.48,56160.0,14.7935,14.8025,14.7935,14.8025,56160.0
2017-08-28 14:05:00,16.48,16.51,16.48,16.51,191847.0,14.8025,14.8295,14.8025,14.8295,191847.0
2017-08-28 14:10:00,16.51,16.52,16.5,16.52,166671.0,14.8295,14.8385,14.8205,14.8385,166671.0
2017-08-28 14:15:00,16.51,16.52,16.49,16.49,89205.0,14.8295,14.8385,14.8115,14.8115,89205.0
2017-08-28 14:20:00,16.49,16.51,16.48,16.5,157029.0,14.8115,14.8295,14.8025,14.8205,157029.0
2017-08-28 14:25:00,16.5,16.5,16.48,16.49,91554.0,14.8205,14.8205,14.8025,14.8115,91554.0
2017-08-28 14:30:00,16.48,16.49,16.48,16.48,133080.0,14.8025,14.8115,14.8025,14.8025,133080.0
2017-08-28 14:35:00,16.48,16.49,16.47,16.48,194100.0,14.8025,14.8115,14.7935,14.8025,194100.0
2017-08-28 14:40:00,16.48,16.49,16.47,16.49,127143.0,14.8025,14.8115,14.7935,14.8115,127143.0
2017-08-28 14:45:00,16.49,16.5,16.49,16.5,183219.0,14.8115,14.8205,14.8115,14.8205,183219.0
2017-08-28 14:50:00,16.5,16.51,16.49,16.49,142929.0,14.8205,14.8295,14.8115,14.8115,142929.0
2017-08-28 14:55:00,16.49,16.5,16.49,16.49,159777.0,14.8115,14.8205,14.8115,14.8115,159777.0
2017-08-28 15:00:00,16.49,16.5,16.49,16.49,120102.0,14.8115,14.8205,14.8115,14.8115,120102.0
2017-08-28 15:05:00,16.49,16.49,16.47,16.48,256095.0,14.8115,14.8115,14.7935,14.8025,256095.0
2017-08-28 15:10:00,16.48,16.49,16.47,16.47,352470.0,14.8025,14.8115,14.7935,14.7935,352470.0
2017-08-28 15:15:00,16.47,16.48,16.45,16.45,126927.0,14.7935,14.8025,14.7756,14.7756,126927.0
2017-08-28 15:20:00,16.45,16.48,16.45,16.47,276471.0,14.7756,14.8025,14.7756,14.7935,276471.0
2017-08-28 15:25:00,16.47,16.49,16.47,16.49,206214.0,14.7935,14.8115,14.7935,14.8115,206214.0
2017-08-28 15:30:00,16.49,16.49,16.48,16.49,227493.0,14.8115,14.8115,14.8025,14.8115,227493.0
2017-08-28 15:35:00,16.49,16.51,16.48,16.51,391473.0,14.8115,14.8295,14.8025,14.8295,391473.0
2017-08-28 15:40:00,16.51,16.51,16.5,16.51,445920.0,14.8295,14.8295,14.8205,14.8295,445920.0
2017-08-28 15:45:00,16.51,16.51,16.49,16.49,559065.0,14.8295,14.8295,14.8115,14.8115,559065.0
2017-08-28 15:50:00,16.49,16.5,16.48,16.48,495978.0,14.8115,14.8205,14.8025,14.8025,495978.0
2017-08-28 15:55:00,16.49,16.51,16.48,16.5,1064112.0,14.8115,14.8295,14.8025,14.8205,1064112.0
2017-08-29 09:30:00,16.33,16.43,16.3,16.41,226680.0,14.7267,14.8169,14.6997,14.7989,226680.0
2017-08-29 09:35:00,16.42,16.42,16.35,16.36,210960.0,14.8079,14.8079,14.7448,14.7538,210960.0
2017-08-29 09:40:00,16.36,16.4,16.35,16.4,79287.0,14.7538,14.7899,14.7448,14.7899,79287.0
2017-08-29 09:45:00,16.39,16.41,16.39,16.4,110508.0,14.7808,14.7989,14.7808,14.7899,110508.0
2017-08-29 09:50:00,16.4,16.4,16.37,16.39,81156.0,14.7899,14.7899,14.7628,14.7808,81156.0
2017-08-29 09:55:00,16.39,16.42,16.38,16.42,101136.0,14.7808,14.8079,14.7718,14.8079,101136.0
2017-08-29 10:00:00,16.42,16.45,16.41,16.44,113283.0,14.8079,14.8349,14.7989,14.8259,113283.0
2017-08-29 10:05:00,16.44,16.45,16.42,16.43,190323.0,14.8259,14.8349,14.8079,14.8169,190323.0
2017-08-29 10:10:00,16.43,16.45,16.43,16.44,88509.0,14.8169,14.8349,14.8169,14.8259,88509.0
2017-08-29 10:15:00,16.44,16.47,16.44,16.44,96021.0,14.8259,14.853,14.8259,14.8259,96021.0
2017-08-29 10:20:00,16.44,16.45,16.42,16.44,132888.0,14.8259,14.8349,14.8079,14.8259,132888.0
2017-08-29 10:25:00,16.44,16.45,16.43,16.44,85932.0,14.8259,14.8349,14.8169,14.8259,85932.0
2017-08-29 10:30:00,16.45,16.48,16.44,16.45,158715.0,14.8349,14.862,14.8259,14.8349,158715.0
2017-08-29 10:35:00,16.45,16.46,16.42,16.44,114672.0,14.8349,14.844,14.8079,14.8259,114672.0
2017-08-29 10:40:00,16.44,16.46,16.43,16.46,203778.0,14.8259,14.844,14.8169,14.844,203778.0
2017-08-29 10:45:00,16.46,16.46,16.43,16.43,213297.0,14.844,14.844,14.8169,14.8169,213297.0
2017-08-29 10:50:00,16.43,16.45,16.43,16.43,121869.0,14.8169,14.8349,14.8169,14.8169,121869.0
2017-08-29 10:55:00,16.43,16.45,16.42,16.44,143580.0,14.8169,14.8349,14.8079,14.8259,143580.0
2017-08-29 11:00:00,16.44,16.46,16.43,16.44,175776.0,14.8259,14.844,14.8169,14.8259,175776.0
2017-08-29 11:05:00,16.44,16.49,16.44,16.47,155211.0,14.8259,14.871,14.8259,14.853,155211.0
2017-08-29 11:10:00,16.47,16.5,16.47,16.5,198354.0,14.853,14.88,14.853,14.88,198354.0
2017-08-29 11:15:00,16.5,16.52,16.49,16.5,208356.0,14.88,14.8981,14.871,14.88,208356.0
2017-08-29 11:20:00,16.5,16.51,16.49,16.5,195720.0,14.88,14.8891,14.871,14.88,195720.0
2017-08-29 11:25:00,16.5,16.51,16.48,16.48,273519.0,14.88,14.8891,14.862,14.862,273519.0
2017-08-29 11:30:00,16.49,16.54,16.48,16.54,161409.0,14.871,14.9161,14.862,14.9161,161409.0
2017-08-29 11:35:00,16.54,16.57,16.54,16.56,162369.0,14.9161,14.9432,14.9161,14.9341,162369.0
2017-08-29 11:40:00,16.56,16.6,16.56,16.59,187323.0,14.9341,14.9702,14.9341,14.9612,187323.0
2017-08-29 11:45:00,16.59,16.6,16.56,16.56,215469.0,14.9612,14.9702,14.9341,14.9341,215469.0
2017-08-29 11:50:00,16.56,16.58,16.55,16.58,118233.0,14.9341,14.9522,14.9251,14.9522,118233.0
2017-08-29 11:55:00,16.58,16.6,16.58,16.59,144198.0,14.9522,14.9702,14.9522,14.9612,144198.0
2017-08-29 12:00:00,16.59,16.59,16.57,16.57,106653.0,14.9612,14.9612,14.9432,14.9432,106653.0
2017-08-29 12:05:00,16.57,16.58,16.57,16.58,128739.0,14.9432,14.9522,14.9432,14.9522,128739.0
2017-08-29 12:10:00,16.58,16.58,16.56,16.57,81105.0,14.9522,14.9522,14.9341,14.9432,81105.0
2017-08-29 12:15:00,16.57,16.6,16.57,16.59,193368.0,14.9432,14.9702,14.9432,14.9612,193368.0
2017-08-29 12:20:00,16.59,16.6,16.58,16.59,104643.0,14.9612,14.9702,14.9522,14.9612,104643.0
2017-08-29 12:25:00,16.59,16.61,16.59,16.61,164670.0,14.9612,14.9792,14.9612,14.9792,164670.0
2017-08-29 12:30:00,16.61,16.61,16.58,16.59,109563.0,14.9792,14.9792,14.9522,14.9612,109563.0
2017-08-29 12:35:00,16.59,16.59,16.58,16.59,121302.0,14.9612,14.9612,14.9522,14.9612,121302.0
2017-08-29 12:40:00,16.59,16.59,16.58,16.59,120249.0,14.9612,14.9612,14.9522,14.9612,120249.0
2017-08-29 12:45:00,16.59,16.6,16.58,16.59,76248.0,14.9612,14.9702,14.9522,14.9612,76248.0
2017-08-29 12:50:00,16.59,16.6,16.58,16.59,78402.0,14.9612,14.9702,14.9522,14.9612,78402.0
2017-08-29 12:55:00,16.59,16.61,16.59,16.59,99513.0,14.9612,14.9792,14.9612,14.9612,99513.0
2017-08-29 13:00:00,16.59,16.6,16.58,16.58,128958.0,14.9612,14.9702,14.9522,14.9522,128958.0
2017-08-29 13:05:00,16.59,16.6,16.58,16.59,99657.0,14.9612,14.9702,14.9522,14.9612,99657.0
2017-08-29 13:10:00,16.59,16.6,16.58,16.59,97422.0,14.9612,14.9702,14.9522,14.9612,97422.0
2017-08-29 13:15:00,16.58,16.61,16.58,16.61,349113.0,14.9522,14.9792,14.9522,14.9792,349113.0
2017-08-29 13:20:00,16.6,16.62,16.6,16.61,105417.0,14.9702,14.9883,14.9702,14.9792,105417.0
2017-08-29 13:25:00,16.61,16.63,16.6,16.61,108960.0,14.9792,14.9973,14.9702,14.9792,108960.0
2017-08-29 13:30:00,16.61,16.63,16.61,16.61,107574.0,14.9792,14.9973,14.9792,14.9792,107574.0
2017-08-29 13:35:00,16.61,16.62,16.6,16.62,82029.0,14.9792,14.9883,14.9702,14.9883,82029.0
2017-08-29 13:40:00,16.62,16.63,16.62,16.62,113676.0,14.9883,14.9973,14.9883,14.9883,113676.0
2017-08-29 13:45:00,16.62,16.64,16.62,16.64,105696.0,14.9883,15.0063,14.9883,15.0063,105696.0
2017-08-29 13:50:00,16.64,16.64,16.62,16.62,130080.0,15.0063,15.0063,14.9883,14.9883,130080.0
2017-08-29 13:55:00,16.63,16.63,16.61,16.62,84474.0,14.9973,14.9973,14.9792,14.9883,84474.0
2017-08-29 14:00:00,16.61,16.62,16.6,16.61,136146.0,14.9792,14.9883,14.9702,14.9792,136146.0
2017-08-29 14:05:00,16.61,16.62,16.6,16.6,125985.0,14.9792,14.9883,14.9702,14.9702,125985.0
2017-08-29 14:10:00,16.6,16.6,16.6,16.6,89205.0,14.9702,14.9702,14.9702,14.9702,89205.0
2017-08-29 14:15:00,16.6,16.6,16.59,16.6,87363.0,14.9702,14.9702,14.9612,14.9702,87363.0
2017-08-29 14:20:00,16.6,16.61,16.59,16.61,129174.0,14.9702,14.9792,14.9612,14.9792,129174.0
2017-08-29 14:25:00,16.6,16.62,16.6,16.61,148686.0,14.9702,14.9883,14.9702,14.9792,148686.0
2017-08-29 14:30:00,16.61,16.62,16.61,16.61,100782.0,14.9792,14.9883,14.9792,14.9792,100782.0
2017-08-29 14:35:00,16.61,16.63,16.61,16.62,168807.0,14.9792,14.9973,14.9792,14.9883,168807.0
2017-08-29 14:40:00,16.62,16.64,16.62,16.64,184362.0,14.9883,15.0063,14.9883,15.0063,184362.0
2017-08-29 14:45:00,16.64,16.64,16.62,16.63,163290.0,15.0063,15.0063,14.9883,14.9973,163290.0
2017-08-29 14:50:00,16.63,16.63,16.61,16.62,160086.0,14.9973,14.9973,14.9792,14.9883,160086.0
2017-08-29 14:55:00,16.62,16.62,16.61,16.61,105258.0,14.9883,14.9883,14.9792,14.9792,105258.0
2017-08-29 15:00:00,16.61,16.61,16.59,16.61,151953.0,14.9792,14.9792,14.9612,14.9792,151953.0
2017-08-29 15:05:00,16.61,16.61,16.59,16.6,116676.0,14.9792,14.9792,14.9612,14.9702,116676.0
2017-08-29 15:10:00,16.6,16.61,16.6,16.6,120063.0,14.9702,14.9792,14.9702,14.9702,120063.0
2017-08-29 15:15:00,16.6,16.62,16.6,16.61,422670.0,14.9702,14.9883,14.9702,14.9792,422670.0
2017-08-29 15:20:00,16.61,16.63,16.61,16.62,173673.0,14.9792,14.9973,14.9792,14.9883,173673.0
2017-08-29 15:25:00,16.62,16.62,16.61,16.62,239418.0,14.9883,14.9883,14.9792,14.9883,239418.0
2017-08-29 15:30:00,16.61,16.63,16.61,16.63,178122.0,14.9792,14.9973,14.9792,14.9973,178122.0
2017-08-29 15:35:00,16.63,16.63,16.6,16.6,361782.0,14.9973,14.9973,14.9702,14.9702,361782.0
2017-08-29 15:40:00,16.6,16.62,16.6,16.61,358908.0,14.9702,14.9883,14.9702,14.9792,358908.0
2017-08-29 15:45:00,16.61,16.61,16.6,16.61,342969.0,14.9792,14.9792,14.9702,14.9792,342969.0
2017-08-29 15:50:00,16.61,16.61,16.58,16.59,837990.0,14.9792,14.9792,14.9522,14.9612,837990.0
2017-08-29 15:55:00,16.59,16.6,16.58,16.59,1104396.0,14.9612,14.9702,14.9522,14.9612,1104396.0
2017-08-30 09:30:00,16.56,16.58,16.5,16.53,273675.0,14.9341,14.9522,14.88,14.9071,273675.0
2017-08-30 09:35:00,16.53,16.57,16.51,16.57,159339.0,14.9071,14.9432,14.8891,14.9432,159339.0
2017-08-30 09:40:00,16.57,16.63,16.57,16.63,259365.0,14.9432,14.9973,14.9432,14.9973,259365.0
2017-08-30 09:45:00,16.63,16.66,16.63,16.65,172365.0,14.9973,15.0243,14.9973,15.0153,172365.0
2017-08-30 09:50:00,16.65,16.66,16.64,16.65,105978.0,15.0153,15.0243,15.0063,15.0153,105978.0
2017-08-30 09:55:00,16.65,16.66,16.65,16.66,71679.0,15.0153,15.0243,15.0153,15.0243,71679.0
2017-08-30 10:00:00,16.66,16.67,16.66,16.66,112518.0,15.0243,15.0333,15.0243,15.0243,112518.0
2017-08-30 10:05:00,16.66,16.68,16.66,16.66,317430.0,15.0243,15.0424,15.0243,15.0243,317430.0
2017-08-30 10:10:00,16.66,16.67,16.66,16.66,178602.0,15.0243,15.0333,15.0243,15.0243,178602.0
2017-08-30 10:15:00,16.66,16.67,16.66,16.66,135012.0,15.0243,15.0333,15.0243,15.0243,135012.0
2017-08-30 10:20:00,16.66,16.67,16.64,16.65,98388.0,15.0243,15.0333,15.0063,15.0153,98388.0
2017-08-30 10:25:00,16.65,16.67,16.65,16.66,142368.0,15.0153,15.0333,15.0153,15.0243,142368.0
2017-08-30 10:30:00,16.66,16.67,16.66,16.66,60531.0,15.0243,15.0333,15.0243,15.0243,60531.0
2017-08-30 10:35:00,16.66,16.67,16.64,16.66,153450.0,15.0243,15.0333,15.0063,15.0243,153450.0
2017-08-30 10:40:00,16.66,16.67,16.65,16.67,80322.0,15.0243,15.0333,15.0153,15.0333,80322.0
2017-08-30 10:45:00,16.67,16.69,16.66,16.69,147591.0,15.0333,15.0514,15.0243,15.0514,147591.0
2017-08-30 10:50:00,16.69,16.69,16.64,16.64,136452.0,15.0514,15.0514,15.0063,15.0063,136452.0
2017-08-30 10:55:00,16.65,16.66,16.63,16.66,187197.0,15.0153,15.0243,14.9973,15.0243,187197.0
2017-08-30 11:00:00,16.66,16.69,16.66,16.69,94038.0,15.0243,15.0514,15.0243,15.0514,94038.0
2017-08-30 11:05:00,16.69,16.72,16.68,16.72,129837.0,15.0514,15.0784,15.0424,15.0784,129837.0
2017-08-30 11:10:00,16.72,16.72,16.69,16.69,109785.0,15.0784,15.0784,15.0514,15.0514,109785.0
2017-08-30 11:15:00,16.69,16.69,16.67,16.67,63552.0,15.0514,15.0514,15.0333,15.0333,63552.0
2017-08-30 11:20:00,16.67,16.7,16.67,16.7,164856.0,15.0333,15.0604,15.0333,15.0604,164856.0
2017-08-30 11:25:00,16.7,16.71,16.69,16.7,96462.0,15.0604,15.0694,15.0514,15.0604,96462.0
2017-08-30 11:30:00,16.7,16.7,16.69,16.7,129837.0,15.0604,15.0604,15.0514,15.0604,129837.0
2017-08-30 11:35:00,16.7,16.72,16.7,16.72,61758.0,15.0604,15.0784,15.0604,15.0784,61758.0
2017-08-30 11:40:00,16.72,16.73,16.71,16.73,154140.0,15.0784,15.0875,15.0694,15.0875,154140.0
2017-08-30 11:45:00,16.73,16.75,16.73,16.75,223632.0,15.0875,15.1055,15.0875,15.1055,223632.0
2017-08-30 11:50:00,16.75,16.77,16.75,16.77,227727.0,15.1055,15.1235,15.1055,15.1235,227727.0
2017-08-30 11:55:00,16.77,16.78,16.77,16.77,249078.0,15.1235,15.1325,15.1235,15.1235,249078.0
2017-08-30 12:00:00,16.77,16.8,16.77,16.8,181386.0,15.1235,15.1506,15.1235,15.1506,181386.0
2017-08-30 12:05:00,16.8,16.81,16.79,16.81,117933.0,15.1506,15.1596,15.1416,15.1596,117933.0
2017-08-30 12:10:00,16.8,16.82,16.79,16.82,140439.0,15.1506,15.1686,15.1416,15.1686,140439.0
2017-08-30 12:15:00,16.82,16.82,16.79,16.79,249468.0,15.1686,15.1686,15.1416,15.1416,249468.0
2017-08-30 12:20:00,16.8,16.8,16.78,16.79,183513.0,15.1506,15.1506,15.1325,15.1416,183513.0
2017-08-30 12:25:00,16.79,16.8,16.79,16.79,67275.0,15.1416,15.1506,15.1416,15.1416,67275.0
2017-08-30 12:30:00,16.79,16.79,16.77,16.77,77250.0,15.1416,15.1416,15.1235,15.1235,77250.0
2017-08-30 12:35:00,16.77,16.78,16.76,16.77,175533.0,15.1235,15.1325,15.1145,15.1235,175533.0
2017-08-30 12:40:00,16.77,16.78,16.77,16.77,82137.0,15.1235,15.1325,15.1235,15.1235,82137.0
2017-08-30 12:45:00,16.77,16.77,16.76,16.77,73863.0,15.1235,15.1235,15.1145,15.1235,73863.0
2017-08-30 12:50:00,16.78,16.79,16.77,16.79,75642.0,15.1325,15.1416,15.1235,15.1416,75642.0
2017-08-30 12:55:00,16.79,16.8,16.79,16.8,81333.0,15.1416,15.1506,15.1416,15.1506,81333.0
2017-08-30 13:00:00,16.8,16.81,16.79,16.8,71517.0,15.1506,15.1596,15.1416,15.1506,71517.0
2017-08-30 13:05:00,16.8,16.81,16.79,16.8,81933.0,15.1506,15.1596,15.1416,15.1506,81933.0
2017-08-30 13:10:00,16.8,16.81,16.79,16.81,150243.0,15.1506,15.1596,15.1416,15.1596,150243.0
2017-08-30 13:15:00,16.81,16.81,16.8,16.81,66765.0,15.1596,15.1596,15.1506,15.1596,66765.0
2017-08-30 13:20:00,16.8,16.83,16.8,16.82,143934.0,15.1506,15.1776,15.1506,15.1686,143934.0
2017-08-30 13:25:00,16.82,16.83,16.82,16.82,94128.0,15.1686,15.1776,15.1686,15.1686,94128.0
2017-08-30 13:30:00,16.82,16.83,16.81,16.82,150420.0,15.1686,15.1776,15.1596,15.1686,150420.0
2017-08-30 13:35:00,16.82,16.83,16.81,16.83,88488.0,15.1686,15.1776,15.1596,15.1776,88488.0
2017-08-30 13:40:00,16.83,16.84,16.81,16.82,253950.0,15.1776,15.1867,15.1596,15.1686,253950.0
2017-08-30 13:45:00,16.82,16.85,16.82,16.84,215097.0,15.1686,15.1957,15.1686,15.1867,215097.0
2017-08-30 13:50:00,16.84,16.87,16.84,16.86,125859.0,15.1867,15.2137,15.1867,15.2047,125859.0
2017-08-30 13:55:00,16.86,16.88,16.86,16.88,121011.0,15.2047,15.2227,15.2047,15.2227,121011.0
2017-08-30 14:00:00,16.88,16.89,16.87,16.87,299526.0,15.2227,15.2317,15.2137,15.2137,299526.0
2017-08-30 14:05:00,16.87,16.87,16.84,16.85,196629.0,15.2137,15.2137,15.1867,15.1957,196629.0
2017-08-30 14:10:00,16.85,16.86,16.84,16.85,120711.0,15.1957,15.2047,15.1867,15.1957,120711.0
2017-08-30 14:15:00,16.85,16.86,16.85,16.86,133293.0,15.1957,15.2047,15.1957,15.2047,133293.0
2017-08-30 14:20:00,16.86,16.87,16.85,16.86,118737.0,15.2047,15.2137,15.1957,15.2047,118737.0
2017-08-30 14:25:00,16.86,16.86,16.85,16.85,111225.0,15.2047,15.2047,15.1957,15.1957,111225.0
2017-08-30 14:30:00,16.85,16.86,16.84,16.86,156705.0,15.1957,15.2047,15.1867,15.2047,156705.0
2017-08-30 14:35:00,16.85,16.87,16.85,16.86,139149.0,15.1957,15.2137,15.1957,15.2047,139149.0
2017-08-30 14:40:00,16.86,16.86,16.84,16.84,95874.0,15.2047,15.2047,15.1867,15.1867,95874.0
2017-08-30 14:45:00,16.84,16.85,16.83,16.84,158307.0,15.1867,15.1957,15.1776,15.1867,158307.0
2017-08-30 14:50:00,16.84,16.85,16.83,16.85,209973.0,15.1867,15.1957,15.1776,15.1957,209973.0
2017-08-30 14:55:00,16.85,16.85,16.85,16.85,67632.0,15.1957,15.1957,15.1957,15.1957,67632.0
2017-08-30 15:00:00,16.85,16.85,16.83,16.83,277716.0,15.1957,15.1957,15.1776,15.1776,277716.0
2017-08-30 15:05:00,16.83,16.84,16.82,16.83,332859.0,15.1776,15.1867,15.1686,15.1776,332859.0
2017-08-30 15:10:00,16.83,16.84,16.83,16.84,90153.0,15.1776,15.1867,15.1776,15.1867,90153.0
2017-08-30 15:15:00,16.84,16.84,16.83,16.84,252621.0,15.1867,15.1867,15.1776,15.1867,252621.0
2017-08-30 15:20:00,16.84,16.84,16.83,16.84,158781.0,15.1867,15.1867,15.1776,15.1867,158781.0
2017-08-30 15:25:00,16.83,16.85,16.83,16.84,174669.0,15.1776,15.1957,15.1776,15.1867,174669.0
2017-08-30 15:30:00,16.84,16.85,16.84,16.84,141192.0,15.1867,15.1957,15.1867,15.1867,141192.0
2017-08-30 15:35:00,16.84,16.84,16.81,16.81,331926.0,15.1867,15.1867,15.1596,15.1596,331926.0
2017-08-30 15:40:00,16.81,16.81,16.78,16.78,365511.0,15.1596,15.1596,15.1325,15.1325,365511.0
2017-08-30 15:45:00,16.78,16.81,16.78,16.8,485610.0,15.1325,15.1596,15.1325,15.1506,485610.0
2017-08-30 15:50:00,16.8,16.82,16.79,16.8,668493.0,15.1506,15.1686,15.1416,15.1506,668493.0
2017-08-30 15:55:00,16.8,16.81,16.79,16.8,1072815.0,15.1506,15.1596,15.1416,15.1506,1072815.0
2017-08-31 09:30:00,16.8,16.95,16.79,16.93,461616.0,15.1506,15.2859,15.1416,15.2678,461616.0
2017-08-31 09:35:00,16.91,16.92,16.88,16.89,114645.0,15.2498,15.2588,15.2227,15.2317,114645.0
2017-08-31 09:40:00,16.89,16.92,16.86,16.92,133086.0,15.2317,15.2588,15.2047,15.2588,133086.0
2017-08-31 09:45:00,16.92,16.92,16.87,16.89,127011.0,15.2588,15.2588,15.2137,15.2317,127011.0
2017-08-31 09:50:00,16.89,16.89,16.83,16.86,94101.0,15.2317,15.2317,15.1776,15.2047,94101.0
2017-08-31 09:55:00,16.86,16.9,16.85,16.89,121344.0,15.2047,15.2408,15.1957,15.2317,121344.0
2017-08-31 10:00:00,16.89,16.91,16.86,16.91,151275.0,15.2317,15.2498,15.2047,15.2498,151275.0
2017-08-31 10:05:00,16.91,16.93,16.87,16.87,251358.0,15.2498,15.2678,15.2137,15.2137,251358.0
2017-08-31 10:10:00,16.88,16.89,16.87,16.87,163476.0,15.2227,15.2317,15.2137,15.2137,163476.0
2017-08-31 10:15:00,16.87,16.87,16.84,16.86,218199.0,15.2137,15.2137,15.1867,15.2047,218199.0
2017-08-31 10:20:00,16.86,16.86,16.84,16.84,125139.0,15.2047,15.2047,15.1867,15.1867,125139.0
2017-08-31 10:25:00,16.84,16.86,16.84,16.84,231180.0,15.1867,15.2047,15.1867,15.1867,231180.0
2017-08-31 10:30:00,16.85,16.86,16.84,16.84,197058.0,15.1957,15.2047,15.1867,15.1867,197058.0
2017-08-31 10:35:00,16.84,16.85,16.83,16.83,347478.0,15.1867,15.1957,15.1776,15.1776,347478.0
2017-08-31 10:40:00,16.83,16.84,16.82,16.83,131679.0,15.1776,15.1867,15.1686,15.1776,131679.0
2017-08-31 10:45:00,16.83,16.84,16.82,16.83,219495.0,15.1776,15.1867,15.1686,15.1776,219495.0
2017-08-31 10:50:00,16.83,16.84,16.83,16.83,121812.0,15.1776,15.1867,15.1776,15.1776,121812.0
2017-08-31 10:55:00,16.83,16.83,16.79,16.8,485424.0,15.1776,15.1776,15.1416,15.1506,485424.0
2017-08-31 11:00:00,16.8,16.8,16.74,16.74,309426.0,15.1506,15.1506,15.0965,15.0965,309426.0
2017-08-31 11:05:00,16.74,16.75,16.7,16.7,535722.0,15.0965,15.1055,15.0604,15.0604,535722.0
2017-08-31 11:10:00,16.7,16.72,16.68,16.71,190104.0,15.0604,15.0784,15.0424,15.0694,190104.0
2017-08-31 11:15:00,16.71,16.72,16.68,16.69,190857.0,15.0694,15.0784,15.0424,15.0514,190857.0
2017-08-31 11:20:00,16.69,16.7,16.67,16.68,139992.0,15.0514,15.0604,15.0333,15.0424,139992.0
2017-08-31 11:25:00,16.68,16.68,16.66,16.67,151602.0,15.0424,15.0424,15.0243,15.0333,151602.0
2017-08-31 11:30:00,16.67,16.68,16.65,16.65,248556.0,15.0333,15.0424,15.0153,15.0153,248556.0
2017-08-31 11:35:00,16.66,16.66,16.62,16.62,224082.0,15.0243,15.0243,14.9883,14.9883,224082.0
2017-08-31 11:40:00,16.62,16.63,16.61,16.62,206889.0,14.9883,14.9973,14.9792,14.9883,206889.0
2017-08-31 11:45:00,16.61,16.62,16.6,16.61,194706.0,14.9792,14.9883,14.9702,14.9792,194706.0
2017-08-31 11:50:00,16.61,16.65,16.6,16.65,146112.0,14.9792,15.0153,14.9702,15.0153,146112.0
2017-08-31 11:55:00,16.65,16.65,16.62,16.64,115197.0,15.0153,15.0153,14.9883,15.0063,115197.0
2017-08-31 12:00:00,16.64,16.67,16.64,16.67,106920.0,15.0063,15.0333,15.0063,15.0333,106920.0
2017-08-31 12:05:00,16.67,16.7,16.66,16.7,90873.0,15.0333,15.0604,15.0243,15.0604,90873.0
2017-08-31 12:10:00,16.7,16.71,16.7,16.7,90285.0,15.0604,15.0694,15.0604,15.0604,90285.0
2017-08-31 12:15:00,16.71,16.73,16.69,16.71,104013.0,15.0694,15.0875,15.0514,15.0694,104013.0
2017-08-31 12:20:00,16.71,16.72,16.71,16.72,75804.0,15.0694,15.0784,15.0694,15.0784,75804.0
2017-08-31 12:25:00,16.71,16.72,16.7,16.71,135516.0,15.0694,15.0784,15.0604,15.0694,135516.0
2017-08-31 12:30:00,16.71,16.71,16.69,16.69,84039.0,15.0694,15.0694,15.0514,15.0514,84039.0
2017-08-31 12:35:00,16.7,16.7,16.67,16.68,113718.0,15.0604,15.0604,15.0333,15.0424,113718.0
2017-08-31 12:40:00,16.68,16.68,16.67,16.68,63912.0,15.0424,15.0424,15.0333,15.0424,63912.0
2017-08-31 12:45:00,16.68,16.68,16.67,16.68,97062.0,15.0424,15.0424,15.0333,15.0424,97062.0
2017-08-31 12:50:00,16.68,16.68,16.66,16.66,177639.0,15.0424,15.0424,15.0243,15.0243,177639.0
2017-08-31 12:55:00,16.66,16.67,16.65,16.66,85791.0,15.0243,15.0333,15.0153,15.0243,85791.0
2017-08-31 13:00:00,16.66,16.67,16.65,16.65,70092.0,15.0243,15.0333,15.0153,15.0153,70092.0
2017-08-31 13:05:00,16.65,16.65,16.63,16.64,81756.0,15.0153,15.0153,14.9973,15.0063,81756.0
2017-08-31 13:10:00,16.64,16.64,16.63,16.64,70083.0,15.0063,15.0063,14.9973,15.0063,70083.0
2017-08-31 13:15:00,16.64,16.65,16.64,16.65,56646.0,15.0063,15.0153,15.0063,15.0153,56646.0
2017-08-31 13:20:00,16.65,16.65,16.63,16.64,77511.0,15.0153,15.0153,14.9973,15.0063,77511.0
2017-08-31 13:25:00,16.64,16.65,16.63,16.64,75381.0,15.0063,15.0153,14.9973,15.0063,75381.0
2017-08-31 13:30:00,16.64,16.64,16.64,16.64,42966.0,15.0063,15.0063,15.0063,15.0063,42966.0
2017-08-31 13:35:00,16.64,16.65,16.64,16.65,85491.0,15.0063,15.0153,15.0063,15.0153,85491.0
2017-08-31 13:40:00,16.65,16.67,16.64,16.66,210678.0,15.0153,15.0333,15.0063,15.0243,210678.0
2017-08-31 13:45:00,16.66,16.67,16.66,16.66,93999.0,15.0243,15.0333,15.0243,15.0243,93999.0
2017-08-31 13:50:00,16.66,16.68,16.66,16.68,70260.0,15.0243,15.0424,15.0243,15.0424,70260.0
2017-08-31 13:55:00,16.68,16.7,16.68,16.7,100116.0,15.0424,15.0604,15.0424,15.0604,100116.0
2017-08-31 14:00:00,16.7,16.7,16.69,16.7,44574.0,15.0604,15.0604,15.0514,15.0604,44574.0
2017-08-31 14:05:00,16.7,16.7,16.69,16.7,104334.0,15.0604,15.0604,15.0514,15.0604,104334.0
2017-08-31 14:10:00,16.7,16.71,16.7,16.7,98901.0,15.0604,15.0694,15.0604,15.0604,98901.0
2017-08-31 14:15:00,16.7,16.72,16.7,16.72,165342.0,15.0604,15.0784,15.0604,15.0784,165342.0
2017-08-31 14:20:00,16.72,16.72,16.69,16.72,141147.0,15.0784,15.0784,15.0514,15.0784,141147.0
2017-08-31 14:25:00,16.72,16.74,16.72,16.74,49239.0,15.0784,15.0965,15.0784,15.0965,49239.0
2017-08-31 14:30:00,16.74,16.76,16.74,16.75,121440.0,15.0965,15.1145,15.0965,15.1055,121440.0
2017-08-31 14:35:00,16.76,16.76,16.72,16.73,225261.0,15.1145,15.1145,15.0784,15.0875,225261.0
2017-08-31 14:40:00,16.73,16.73,16.7,16.7,230136.0,15.0875,15.0875,15.0604,15.0604,230136.0
2017-08-31 14:45:00,16.7,16.72,16.7,16.71,122040.0,15.0604,15.0784,15.0604,15.0694,122040.0
2017-08-31 14:50:00,16.71,16.72,16.71,16.72,185289.0,15.0694,15.0784,15.0694,15.0784,185289.0
2017-08-31 14:55:00,16.72,16.74,16.72,16.74,206961.0,15.0784,15.0965,15.0784,15.0965,206961.0
2017-08-31 15:00:00,16.74,16.74,16.72,16.74,123396.0,15.0965,15.0965,15.0784,15.0965,123396.0
2017-08-31 15:05:00,16.74,16.74,16.73,16.74,70974.0,15.0965,15.0965,15.0875,15.0965,70974.0
2017-08-31 15:10:00,16.74,16.74,16.72,16.73,93654.0,15.0965,15.0965,15.0784,15.0875,93654.0
2017-08-31 15:15:00,16.73,16.76,16.73,16.75,96813.0,15.0875,15.1145,15.0875,15.1055,96813.0
2017-08-31 15:20:00,16.76,16.76,16.75,16.75,145824.0,15.1145,15.1145,15.1055,15.1055,145824.0
2017-08-31 15:25:00,16.75,16.78,16.75,16.78,281472.0,15.1055,15.1325,15.1055,15.1325,281472.0
2017-08-31 15:30:00,16.78,16.78,16.77,16.78,189618.0,15.1325,15.1325,15.1235,15.1325,189618.0
2017-08-31 15:35:00,16.78,16.79,16.77,16.77,148434.0,15.1325,15.1416,15.1235,15.1235,148434.0
2017-08-31 15:40:00,16.77,16.78,16.76,16.78,229485.0,15.1235,15.1325,15.1145,15.1325,229485.0
2017-08-31 15:45:00,16.78,16.78,16.74,16.75,252018.0,15.1325,15.1325,15.0965,15.1055,252018.0
2017-08-31 15:50:00,16.75,16.76,16.72,16.72,580296.0,15.1055,15.1145,15.0784,15.0784,580296.0
2017-08-31 15:55:00,16.73,16.74,16.72,16.73,1201719.0,15.0875,15.0965,15.0784,15.0875,1201719.0
2017-09-01 09:30:00,16.79,16.85,16.77,16.85,223335.0,15.1416,15.1957,15.1235,15.1957,223335.0
2017-09-01 09:35:00,16.86,16.86,16.81,16.84,81735.0,15.2047,15.2047,15.1596,15.1867,81735.0
2017-09-01 09:40:00,16.83,16.86,16.81,16.83,67911.0,15.1776,15.2047,15.1596,15.1776,67911.0
2017-09-01 09:45:00,16.83,16.84,16.81,16.81,52440.0,15.1776,15.1867,15.1596,15.1596,52440.0
2017-09-01 09:50:00,16.81,16.82,16.74,16.74,100575.0,15.1596,15.1686,15.0965,15.0965,100575.0
2017-09-01 09:55:00,16.75,16.8,16.74,16.8,53166.0,15.1055,15.1506,15.0965,15.1506,53166.0
2017-09-01 10:00:00,16.8,16.81,16.73,16.73,144408.0,15.1506,15.1596,15.0875,15.0875,144408.0
2017-09-01 10:05:00,16.74,16.77,16.73,16.74,225939.0,15.0965,15.1235,15.0875,15.0965,225939.0
2017-09-01 10:10:00,16.74,16.79,16.74,16.79,69519.0,15.0965,15.1416,15.0965,15.1416,69519.0
2017-09-01 10:15:00,16.78,16.8,16.77,16.8,69501.0,15.1325,15.1506,15.1235,15.1506,69501.0
2017-09-01 10:20:00,16.8,16.82,16.79,16.81,61083.0,15.1506,15.1686,15.1416,15.1596,61083.0
2017-09-01 10:25:00,16.81,16.81,16.79,16.81,49974.0,15.1596,15.1596,15.1416,15.1596,49974.0
2017-09-01 10:30:00,16.81,16.82,16.81,16.82,53175.0,15.1596,15.1686,15.1596,15.1686,53175.0
2017-09-01 10:35:00,16.82,16.82,16.79,16.8,51651.0,15.1686,15.1686,15.1416,15.1506,51651.0
2017-09-01 10:40:00,16.8,16.8,16.77,16.78,83412.0,15.1506,15.1506,15.1235,15.1325,83412.0
2017-09-01 10:45:00,16.78,16.8,16.78,16.8,67095.0,15.1325,15.1506,15.1325,15.1506,67095.0
2017-09-01 10:50:00,16.8,16.82,16.79,16.81,64038.0,15.1506,15.1686,15.1416,15.1596,64038.0
2017-09-01 10:55:00,16.81,16.83,16.81,16.82,96129.0,15.1596,15.1776,15.1596,15.1686,96129.0
2017-09-01 11:00:00,16.82,16.84,16.82,16.82,63312.0,15.1686,15.1867,15.1686,15.1686,63312.0
2017-09-01 11:05:00,16.82,16.83,16.81,16.82,66864.0,15.1686,15.1776,15.1596,15.1686,66864.0
2017-09-01 11:10:00,16.81,16.82,16.8,16.82,42246.0,15.1596,15.1686,15.1506,15.1686,42246.0
2017-09-01 11:15:00,16.82,16.83,16.8,16.8,107385.0,15.1686,15.1776,15.1506,15.1506,107385.0
2017-09-01 11:20:00,16.8,16.81,16.79,16.79,79404.0,15.1506,15.1596,15.1416,15.1416,79404.0
2017-09-01 11:25:00,16.79,16.79,16.77,16.77,94734.0,15.1416,15.1416,15.1235,15.1235,94734.0
2017-09-01 11:30:00,16.77,16.8,16.76,16.79,66342.0,15.1235,15.1506,15.1145,15.1416,66342.0
2017-09-01 11:35:00,16.79,16.8,16.78,16.79,58119.0,15.1416,15.1506,15.1325,15.1416,58119.0
2017-09-01 11:40:00,16.79,16.8,16.79,16.8,44139.0,15.1416,15.1506,15.1416,15.1506,44139.0
2017-09-01 11:45:00,16.8,16.81,16.79,16.81,55506.0,15.1506,15.1596,15.1416,15.1596,55506.0
2017-09-01 11:50:00,16.81,16.81,16.8,16.81,63519.0,15.1596,15.1596,15.1506,15.1596,63519.0
2017-09-01 11:55:00,16.81,16.81,16.78,16.78,53553.0,15.1596,15.1596,15.1325,15.1325,53553.0
2017-09-01 12:00:00,16.78,16.8,16.78,16.8,45105.0,15.1325,15.1506,15.1325,15.1506,45105.0
2017-09-01 12:05:00,16.8,16.81,16.79,16.8,59532.0,15.1506,15.1596,15.1416,15.1506,59532.0
2017-09-01 12:10:00,16.8,16.81,16.79,16.79,33414.0,15.1506,15.1596,15.1416,15.1416,33414.0
2017-09-01 12:15:00,16.8,16.81,16.79,16.79,41703.0,15.1506,15.1596,15.1416,15.1416,41703.0
2017-09-01 12:20:00,16.79,16.79,16.78,16.79,68103.0,15.1416,15.1416,15.1325,15.1416,68103.0
2017-09-01 12:25:00,16.79,16.8,16.79,16.79,54558.0,15.1416,15.1506,15.1416,15.1416,54558.0
2017-09-01 12:30:00,16.79,16.79,16.78,16.79,62109.0,15.1416,15.1416,15.1325,15.1416,62109.0
2017-09-01 12:35:00,16.79,16.8,16.79,16.8,35763.0,15.1416,15.1506,15.1416,15.1506,35763.0
2017-09-01 12:40:00,16.79,16.81,16.79,16.8,79614.0,15.1416,15.1596,15.1416,15.1506,79614.0
2017-09-01 12:45:00,16.8,16.81,16.8,16.8,53013.0,15.1506,15.1596,15.1506,15.1506,53013.0
2017-09-01 12:50:00,16.8,16.8,16.78,16.79,59406.0,15.1506,15.1506,15.1325,15.1416,59406.0
2017-09-01 12:55:00,16.79,16.8,16.78,16.8,43053.0,15.1416,15.1506,15.1325,15.1506,43053.0
2017-09-01 13:00:00,16.8,16.81,16.79,16.81,39999.0,15.1506,15.1596,15.1416,15.1596,39999.0
2017-09-01 13:05:00,16.81,16.81,16.78,16.8,82308.0,15.1596,15.1596,15.1325,15.1506,82308.0
2017-09-01 13:10:00,16.79,16.79,16.78,16.78,48741.0,15.1416,15.1416,15.1325,15.1325,48741.0
2017-09-01 13:15:00,16.78,16.78,16.75,16.76,165879.0,15.1325,15.1325,15.1055,15.1145,165879.0
2017-09-01 13:20:00,16.76,16.76,16.73,16.73,135462.0,15.1145,15.1145,15.0875,15.0875,135462.0
2017-09-01 13:25:00,16.73,16.74,16.72,16.72,85932.0,15.0875,15.0965,15.0784,15.0784,85932.0
2017-09-01 13:30:00,16.72,16.74,16.72,16.74,103176.0,15.0784,15.0965,15.0784,15.0965,103176.0
2017-09-01 13:35:00,16.74,16.75,16.74,16.74,60936.0,15.0965,15.1055,15.0965,15.0965,60936.0
2017-09-01 13:40:00,16.74,16.74,16.73,16.73,58911.0,15.0965,15.0965,15.0875,15.0875,58911.0
2017-09-01 13:45:00,16.73,16.73,16.71,16.71,98286.0,15.0875,15.0875,15.0694,15.0694,98286.0
2017-09-01 13:50:00,16.71,16.73,16.71,16.71,119352.0,15.0694,15.0875,15.0694,15.0694,119352.0
2017-09-01 13:55:00,16.72,16.72,16.7,16.7,87528.0,15.0784,15.0784,15.0604,15.0604,87528.0
2017-09-01 14:00:00,16.7,16.7,16.69,16.7,106464.0,15.0604,15.0604,15.0514,15.0604,106464.0
2017-09-01 14:05:00,16.7,16.72,16.7,16.72,111492.0,15.0604,15.0784,15.0604,15.0784,111492.0
2017-09-01 14:10:00,16.72,16.72,16.69,16.69,112239.0,15.0784,15.0784,15.0514,15.0514,112239.0
2017-09-01 14:15:00,16.69,16.71,16.68,16.71,119166.0,15.0514,15.0694,15.0424,15.0694,119166.0
2017-09-01 14:20:00,16.71,16.71,16.7,16.71,55872.0,15.0694,15.0694,15.0604,15.0694,55872.0
2017-09-01 14:25:00,16.71,16.71,16.7,16.7,81849.0,15.0694,15.0694,15.0604,15.0604,81849.0
2017-09-01 14:30:00,16.7,16.7,16.68,16.68,117510.0,15.0604,15.0604,15.0424,15.0424,117510.0
2017-09-01 14:35:00,16.68,16.69,16.67,16.68,153987.0,15.0424,15.0514,15.0333,15.0424,153987.0
2017-09-01 14:40:00,16.68,16.69,16.67,16.69,86151.0,15.0424,15.0514,15.0333,15.0514,86151.0
2017-09-01 14:45:00,16.69,16.69,16.68,16.69,94842.0,15.0514,15.0514,15.0424,15.0514,94842.0
2017-09-01 14:50:00,16.69,16.69,16.68,16.69,60939.0,15.0514,15.0514,15.0424,15.0514,60939.0
2017-09-01 14:55:00,16.69,16.69,16.66,16.66,164373.0,15.0514,15.0514,15.0243,15.0243,164373.0
2017-09-01 15:00:00,16.66,16.67,16.65,16.66,107703.0,15.0243,15.0333,15.0153,15.0243,107703.0
2017-09-01 15:05:00,16.67,16.67,16.66,16.67,109914.0,15.0333,15.0333,15.0243,15.0333,109914.0
2017-09-01 15:10:00,16.67,16.67,16.65,16.65,108207.0,15.0333,15.0333,15.0153,15.0153,108207.0
2017-09-01 15:15:00,16.65,16.66,16.65,16.65,73911.0,15.0153,15.0243,15.0153,15.0153,73911.0
2017-09-01 15:20:00,16.65,16.66,16.64,16.64,119976.0,15.0153,15.0243,15.0063,15.0063,119976.0
2017-09-01 15:25:00,16.64,16.65,16.64,16.64,110409.0,15.0063,15.0153,15.0063,15.0063,110409.0
2017-09-01 15:30:00,16.64,16.64,16.61,16.62,298449.0,15.0063,15.0063,14.9792,14.9883,298449.0
2017-09-01 15:35:00,16.62,16.65,16.61,16.64,236808.0,14.9883,15.0153,14.9792,15.0063,236808.0
2017-09-01 15:40:00,16.64,16.65,16.62,16.62,199044.0,15.0063,15.0153,14.9883,14.9883,199044.0
2017-09-01 15:45:00,16.62,16.63,16.61,16.63,293472.0,14.9883,14.9973,14.9792,14.9973,293472.0
2017-09-01 15:50:00,16.63,16.63,16.6,16.62,773241.0,14.9973,14.9973,14.9702,14.9883,773241.0
2017-09-01 15:55:00,16.62,16.62,16.59,16.59,998223.0,14.9883,14.9883,14.9612,14.9612,998223.0
2017-09-05 09:30:00,16.56,16.56,16.4,16.43,323703.0,14.9341,14.9341,14.7899,14.8169,323703.0
2017-09-05 09:35:00,16.44,16.45,16.36,16.37,287772.0,14.8259,14.8349,14.7538,14.7628,287772.0
2017-09-05 09:40:00,16.37,16.42,16.34,16.36,303987.0,14.7628,14.8079,14.7357,14.7538,303987.0
2017-09-05 09:45:00,16.36,16.44,16.35,16.36,408429.0,14.7538,14.8259,14.7448,14.7538,408429.0
2017-09-05 09:50:00,16.36,16.4,16.32,16.32,421605.0,14.7538,14.7899,14.7177,14.7177,421605.0
2017-09-05 09:55:00,16.32,16.36,16.25,16.36,642513.0,14.7177,14.7538,14.6546,14.7538,642513.0
2017-09-05 10:00:00,16.36,16.38,16.32,16.34,272523.0,14.7538,14.7718,14.7177,14.7357,272523.0
2017-09-05 10:05:00,16.34,16.38,16.33,16.37,394182.0,14.7357,14.7718,14.7267,14.7628,394182.0
2017-09-05 10:10:00,16.37,16.37,16.31,16.32,220389.0,14.7628,14.7628,14.7087,14.7177,220389.0
2017-09-05 10:15:00,16.32,16.33,16.3,16.31,206556.0,14.7177,14.7267,14.6997,14.7087,206556.0
2017-09-05 10:20:00,16.32,16.33,16.3,16.31,188277.0,14.7177,14.7267,14.6997,14.7087,188277.0
2017-09-05 10:25:00,16.31,16.35,16.3,16.35,244458.0,14.7087,14.7448,14.6997,14.7448,244458.0
2017-09-05 10:30:00,16.35,16.36,16.32,16.34,182535.0,14.7448,14.7538,14.7177,14.7357,182535.0
2017-09-05 10:35:00,16.34,16.37,16.33,16.35,206574.0,14.7357,14.7628,14.7267,14.7448,206574.0
2017-09-05 10:40:00,16.35,16.35,16.29,16.3,396276.0,14.7448,14.7448,14.6907,14.6997,396276.0
2017-09-05 10:45:00,16.3,16.32,16.29,16.31,317325.0,14.6997,14.7177,14.6907,14.7087,317325.0
2017-09-05 10:50:00,16.32,16.32,16.28,16.28,253902.0,14.7177,14.7177,14.6816,14.6816,253902.0
2017-09-05 10:55:00,16.28,16.3,16.26,16.3,304716.0,14.6816,14.6997,14.6636,14.6997,304716.0
2017-09-05 11:00:00,16.3,16.3,16.27,16.29,231150.0,14.6997,14.6997,14.6726,14.6907,231150.0
2017-09-05 11:05:00,16.29,16.31,16.27,16.28,230358.0,14.6907,14.7087,14.6726,14.6816,230358.0
2017-09-05 11:10:00,16.28,16.34,16.27,16.33,171042.0,14.6816,14.7357,14.6726,14.7267,171042.0
2017-09-05 11:15:00,16.34,16.34,16.31,16.31,210030.0,14.7357,14.7357,14.7087,14.7087,210030.0
2017-09-05 11:20:00,16.31,16.33,16.3,16.33,265668.0,14.7087,14.7267,14.6997,14.7267,265668.0
2017-09-05 11:25:00,16.33,16.34,16.31,16.32,284805.0,14.7267,14.7357,14.7087,14.7177,284805.0
2017-09-05 11:30:00,16.32,16.35,16.32,16.33,280014.0,14.7177,14.7448,14.7177,14.7267,280014.0
2017-09-05 11:35:00,16.34,16.38,16.34,16.35,158814.0,14.7357,14.7718,14.7357,14.7448,158814.0
2017-09-05 11:40:00,16.35,16.37,16.34,16.36,135351.0,14.7448,14.7628,14.7357,14.7538,135351.0
2017-09-05 11:45:00,16.36,16.36,16.34,16.34,152274.0,14.7538,14.7538,14.7357,14.7357,152274.0
2017-09-05 11:50:00,16.34,16.35,16.32,16.32,211086.0,14.7357,14.7448,14.7177,14.7177,211086.0
2017-09-05 11:55:00,16.32,16.36,16.32,16.34,157488.0,14.7177,14.7538,14.7177,14.7357,157488.0
2017-09-05 12:00:00,16.34,16.34,16.26,16.28,410856.0,14.7357,14.7357,14.6636,14.6816,410856.0
2017-09-05 12:05:00,16.28,16.3,16.27,16.29,248745.0,14.6816,14.6997,14.6726,14.6907,248745.0
2017-09-05 12:10:00,16.29,16.33,16.29,16.3,224454.0,14.6907,14.7267,14.6907,14.6997,224454.0
2017-09-05 12:15:00,16.3,16.32,16.3,16.32,115968.0,14.6997,14.7177,14.6997,14.7177,115968.0
2017-09-05 12:20:00,16.32,16.33,16.31,16.31,130836.0,14.7177,14.7267,14.7087,14.7087,130836.0
2017-09-05 12:25:00,16.31,16.31,16.29,16.29,277347.0,14.7087,14.7087,14.6907,14.6907,277347.0
2017-09-05 12:30:00,16.29,16.3,16.25,16.25,396330.0,14.6907,14.6997,14.6546,14.6546,396330.0
2017-09-05 12:35:00,16.26,16.28,16.25,16.26,208758.0,14.6636,14.6816,14.6546,14.6636,208758.0
2017-09-05 12:40:00,16.26,16.26,16.23,16.25,276159.0,14.6636,14.6636,14.6365,14.6546,276159.0
2017-09-05 12:45:00,16.25,16.25,16.23,16.24,149265.0,14.6546,14.6546,14.6365,14.6456,149265.0
2017-09-05 12:50:00,16.24,16.29,16.24,16.29,195120.0,14.6456,14.6907,14.6456,14.6907,195120.0
2017-09-05 12:55:00,16.29,16.32,16.28,16.32,134967.0,14.6907,14.7177,14.6816,14.7177,134967.0
2017-09-05 13:00:00,16.31,16.31,16.25,16.27,242649.0,14.7087,14.7087,14.6546,14.6726,242649.0
2017-09-05 13:05:00,16.27,16.28,16.25,16.27,213453.0,14.6726,14.6816,14.6546,14.6726,213453.0
2017-09-05 13:10:00,16.27,16.3,16.27,16.29,108663.0,14.6726,14.6997,14.6726,14.6907,108663.0
2017-09-05 13:15:00,16.29,16.33,16.28,16.33,245259.0,14.6907,14.7267,14.6816,14.7267,245259.0
2017-09-05 13:20:00,16.32,16.35,16.32,16.34,94749.0,14.7177,14.7448,14.7177,14.7357,94749.0
2017-09-05 13:25:00,16.35,16.35,16.32,16.32,128112.0,14.7448,14.7448,14.7177,14.7177,128112.0
2017-09-05 13:30:00,16.32,16.33,16.31,16.32,98667.0,14.7177,14.7267,14.7087,14.7177,98667.0
2017-09-05 13:35:00,16.32,16.38,16.32,16.36,169716.0,14.7177,14.7718,14.7177,14.7538,169716.0
2017-09-05 13:40:00,16.36,16.39,16.36,16.38,114006.0,14.7538,14.7808,14.7538,14.7718,114006.0
2017-09-05 13:45:00,16.38,16.39,16.36,16.37,79755.0,14.7718,14.7808,14.7538,14.7628,79755.0
2017-09-05 13:50:00,16.38,16.41,16.37,16.41,96411.0,14.7718,14.7989,14.7628,14.7989,96411.0
2017-09-05 13:55:00,16.41,16.42,16.39,16.42,112572.0,14.7989,14.8079,14.7808,14.8079,112572.0
2017-09-05 14:00:00,16.42,16.43,16.4,16.42,97005.0,14.8079,14.8169,14.7899,14.8079,97005.0
2017-09-05 14:05:00,16.42,16.42,16.4,16.41,102492.0,14.8079,14.8079,14.7899,14.7989,102492.0
2017-09-05 14:10:00,16.41,16.41,16.4,16.4,84000.0,14.7989,14.7989,14.7899,14.7899,84000.0
2017-09-05 14:15:00,16.4,16.4,16.38,16.39,97173.0,14.7899,14.7899,14.7718,14.7808,97173.0
2017-09-05 14:20:00,16.39,16.43,16.39,16.41,122247.0,14.7808,14.8169,14.7808,14.7989,122247.0
2017-09-05 14:25:00,16.41,16.45,16.4,16.43,143700.0,14.7989,14.8349,14.7899,14.8169,143700.0
2017-09-05 14:30:00,16.43,16.44,16.43,16.44,67908.0,14.8169,14.8259,14.8169,14.8259,67908.0
2017-09-05 14:35:00,16.43,16.44,16.43,16.43,87690.0,14.8169,14.8259,14.8169,14.8169,87690.0
2017-09-05 14:40:00,16.43,16.43,16.4,16.41,118167.0,14.8169,14.8169,14.7899,14.7989,118167.0
2017-09-05 14:45:00,16.41,16.43,16.39,16.4,144534.0,14.7989,14.8169,14.7808,14.7899,144534.0
2017-09-05 14:50:00,16.4,16.44,16.39,16.43,348078.0,14.7899,14.8259,14.7808,14.8169,348078.0
2017-09-05 14:55:00,16.43,16.43,16.41,16.43,113061.0,14.8169,14.8169,14.7989,14.8169,113061.0
2017-09-05 15:00:00,16.42,16.44,16.41,16.42,105984.0,14.8079,14.8259,14.7989,14.8079,105984.0
2017-09-05 15:05:00,16.42,16.42,16.36,16.36,609225.0,14.8079,14.8079,14.7538,14.7538,609225.0
2017-09-05 15:10:00,16.36,16.37,16.34,16.35,280224.0,14.7538,14.7628,14.7357,14.7448,280224.0
2017-09-05 15:15:00,16.35,16.36,16.34,16.35,419088.0,14.7448,14.7538,14.7357,14.7448,419088.0
2017-09-05 15:20:00,16.35,16.35,16.33,16.35,222333.0,14.7448,14.7448,14.7267,14.7448,222333.0
2017-09-05 15:25:00,16.35,16.37,16.34,16.36,302310.0,14.7448,14.7628,14.7357,14.7538,302310.0
2017-09-05 15:30:00,16.36,16.37,16.35,16.37,327465.0,14.7538,14.7628,14.7448,14.7628,327465.0
2017-09-05 15:35:00,16.37,16.37,16.35,16.36,232131.0,14.7628,14.7628,14.7448,14.7538,232131.0
2017-09-05 15:40:00,16.36,16.37,16.35,16.36,245802.0,14.7538,14.7628,14.7448,14.7538,245802.0
2017-09-05 15:45:00,16.36,16.36,16.34,16.34,313395.0,14.7538,14.7538,14.7357,14.7357,313395.0
2017-09-05 15:50:00,16.35,16.35,16.31,16.33,894015.0,14.7448,14.7448,14.7087,14.7267,894015.0
2017-09-05 15:55:00,16.33,16.35,16.31,16.33,1743813.0,14.7267,14.7448,14.7087,14.7267,1743813.0
2017-09-06 09:30:00,16.38,16.79,16.35,16.7,1255140.0,14.7718,15.1416,14.7448,15.0604,1255140.0
2017-09-06 09:35:00,16.69,16.99,16.64,16.94,770952.0,15.0514,15.3219,15.0063,15.2768,770952.0
2017-09-06 09:40:00,16.93,16.94,16.79,16.84,703239.0,15.2678,15.2768,15.1416,15.1867,703239.0
2017-09-06 09:45:00,16.85,16.94,16.85,16.92,675435.0,15.1957,15.2768,15.1957,15.2588,675435.0
2017-09-06 09:50:00,16.93,16.97,16.88,16.91,685335.0,15.2678,15.3039,15.2227,15.2498,685335.0
2017-09-06 09:55:00,16.91,16.92,16.84,16.88,665496.0,15.2498,15.2588,15.1867,15.2227,665496.0
2017-09-06 10:00:00,16.88,17.09,16.88,17.07,896736.0,15.2227,15.4121,15.2227,15.3941,896736.0
2017-09-06 10:05:00,17.07,17.11,16.98,17.1,695673.0,15.3941,15.4301,15.3129,15.4211,695673.0
2017-09-06 10:10:00,17.09,17.1,17.04,17.08,350136.0,15.4121,15.4211,15.367,15.4031,350136.0
2017-09-06 10:15:00,17.08,17.1,17.0,17.0,741435.0,15.4031,15.4211,15.3309,15.3309,741435.0
2017-09-06 10:20:00,17.0,17.05,17.0,17.03,293661.0,15.3309,15.376,15.3309,15.358,293661.0
2017-09-06 10:25:00,17.03,17.07,17.0,17.03,337407.0,15.358,15.3941,15.3309,15.358,337407.0
2017-09-06 10:30:00,17.03,17.04,16.98,17.0,406650.0,15.358,15.367,15.3129,15.3309,406650.0
2017-09-06 10:35:00,17.0,17.0,16.93,16.93,438432.0,15.3309,15.3309,15.2678,15.2678,438432.0
2017-09-06 10:40:00,16.93,16.95,16.89,16.93,478062.0,15.2678,15.2859,15.2317,15.2678,478062.0
2017-09-06 10:45:00,16.93,16.94,16.87,16.88,331854.0,15.2678,15.2768,15.2137,15.2227,331854.0
2017-09-06 10:50:00,16.88,16.89,16.84,16.86,287829.0,15.2227,15.2317,15.1867,15.2047,287829.0
2017-09-06 10:55:00,16.86,16.87,16.83,16.85,355245.0,15.2047,15.2137,15.1776,15.1957,355245.0
2017-09-06 11:00:00,16.85,16.89,16.85,16.88,206985.0,15.1957,15.2317,15.1957,15.2227,206985.0
2017-09-06 11:05:00,16.88,16.89,16.87,16.87,185451.0,15.2227,15.2317,15.2137,15.2137,185451.0
2017-09-06 11:10:00,16.87,16.88,16.85,16.87,209052.0,15.2137,15.2227,15.1957,15.2137,209052.0
2017-09-06 11:15:00,16.87,16.89,16.86,16.89,198588.0,15.2137,15.2317,15.2047,15.2317,198588.0
2017-09-06 11:20:00,16.89,16.92,16.88,16.9,309420.0,15.2317,15.2588,15.2227,15.2408,309420.0
2017-09-06 11:25:00,16.9,16.91,16.87,16.87,218385.0,15.2408,15.2498,15.2137,15.2137,218385.0
2017-09-06 11:30:00,16.87,16.89,16.86,16.88,334437.0,15.2137,15.2317,15.2047,15.2227,334437.0
2017-09-06 11:35:00,16.88,16.9,16.86,16.89,236928.0,15.2227,15.2408,15.2047,15.2317,236928.0
2017-09-06 11:40:00,16.89,16.92,16.88,16.91,141120.0,15.2317,15.2588,15.2227,15.2498,141120.0
2017-09-06 11:45:00,16.92,16.96,16.91,16.95,266778.0,15.2588,15.2949,15.2498,15.2859,266778.0
2017-09-06 11:50:00,16.95,16.95,16.92,16.93,127761.0,15.2859,15.2859,15.2588,15.2678,127761.0
2017-09-06 11:55:00,16.93,16.94,16.92,16.93,137118.0,15.2678,15.2768,15.2588,15.2678,137118.0
2017-09-06 12:00:00,16.93,16.93,16.9,16.92,147315.0,15.2678,15.2678,15.2408,15.2588,147315.0
2017-09-06 12:05:00,16.92,16.93,16.91,16.93,127857.0,15.2588,15.2678,15.2498,15.2678,127857.0
2017-09-06 12:10:00,16.93,16.95,16.93,16.93,163488.0,15.2678,15.2859,15.2678,15.2678,163488.0
2017-09-06 12:15:00,16.93,16.95,16.93,16.94,186735.0,15.2678,15.2859,15.2678,15.2768,186735.0
2017-09-06 12:20:00,16.95,16.95,16.93,16.93,94935.0,15.2859,15.2859,15.2678,15.2678,94935.0
2017-09-06 12:25:00,16.93,16.94,16.92,16.94,104988.0,15.2678,15.2768,15.2588,15.2768,104988.0
2017-09-06 12:30:00,16.94,16.94,16.9,16.91,113382.0,15.2768,15.2768,15.2408,15.2498,113382.0
2017-09-06 12:35:00,16.91,16.91,16.89,16.89,108738.0,15.2498,15.2498,15.2317,15.2317,108738.0
2017-09-06 12:40:00,16.89,16.9,16.87,16.9,99189.0,15.2317,15.2408,15.2137,15.2408,99189.0
2017-09-06 12:45:00,16.9,16.9,16.87,16.87,110496.0,15.2408,15.2408,15.2137,15.2137,110496.0
2017-09-06 12:50:00,16.87,16.88,16.86,16.87,63060.0,15.2137,15.2227,15.2047,15.2137,63060.0
2017-09-06 12:55:00,16.87,16.88,16.86,16.87,80568.0,15.2137,15.2227,15.2047,15.2137,80568.0
2017-09-06 13:00:00,16.87,16.89,16.87,16.89,99801.0,15.2137,15.2317,15.2137,15.2317,99801.0
2017-09-06 13:05:00,16.89,16.9,16.87,16.87,141675.0,15.2317,15.2408,15.2137,15.2137,141675.0
2017-09-06 13:10:00,16.87,16.89,16.87,16.88,89913.0,15.2137,15.2317,15.2137,15.2227,89913.0
2017-09-06 13:15:00,16.88,16.88,16.84,16.85,170259.0,15.2227,15.2227,15.1867,15.1957,170259.0
2017-09-06 13:20:00,16.85,16.88,16.84,16.86,296487.0,15.1957,15.2227,15.1867,15.2047,296487.0
2017-09-06 13:25:00,16.86,16.88,16.85,16.86,233949.0,15.2047,15.2227,15.1957,15.2047,233949.0
2017-09-06 13:30:00,16.86,16.87,16.85,16.87,107070.0,15.2047,15.2137,15.1957,15.2137,107070.0
2017-09-06 13:35:00,16.87,16.87,16.83,16.83,125415.0,15.2137,15.2137,15.1776,15.1776,125415.0
2017-09-06 13:40:00,16.83,16.84,16.8,16.82,197886.0,15.1776,15.1867,15.1506,15.1686,197886.0
2017-09-06 13:45:00,16.82,16.85,16.82,16.84,132939.0,15.1686,15.1957,15.1686,15.1867,132939.0
2017-09-06 13:50:00,16.85,16.86,16.84,16.84,117483.0,15.1957,15.2047,15.1867,15.1867,117483.0
2017-09-06 13:55:00,16.84,16.85,16.83,16.84,151167.0,15.1867,15.1957,15.1776,15.1867,151167.0
2017-09-06 14:00:00,16.84,16.85,16.83,16.83,160659.0,15.1867,15.1957,15.1776,15.1776,160659.0
2017-09-06 14:05:00,16.83,16.86,16.82,16.86,190215.0,15.1776,15.2047,15.1686,15.2047,190215.0
2017-09-06 14:10:00,16.86,16.89,16.86,16.88,227889.0,15.2047,15.2317,15.2047,15.2227,227889.0
2017-09-06 14:15:00,16.88,16.88,16.87,16.87,122520.0,15.2227,15.2227,15.2137,15.2137,122520.0
2017-09-06 14:20:00,16.87,16.88,16.85,16.86,184809.0,15.2137,15.2227,15.1957,15.2047,184809.0
2017-09-06 14:25:00,16.86,16.87,16.84,16.84,104226.0,15.2047,15.2137,15.1867,15.1867,104226.0
2017-09-06 14:30:00,16.84,16.84,16.81,16.82,148215.0,15.1867,15.1867,15.1596,15.1686,148215.0
2017-09-06 14:35:00,16.82,16.84,16.81,16.84,240390.0,15.1686,15.1867,15.1596,15.1867,240390.0
2017-09-06 14:40:00,16.84,16.84,16.8,16.82,191070.0,15.1867,15.1867,15.1506,15.1686,191070.0
2017-09-06 14:45:00,16.82,16.83,16.79,16.79,144402.0,15.1686,15.1776,15.1416,15.1416,144402.0
2017-09-06 14:50:00,16.79,16.8,16.79,16.79,100971.0,15.1416,15.1506,15.1416,15.1416,100971.0
2017-09-06 14:55:00,16.79,16.79,16.76,16.76,128544.0,15.1416,15.1416,15.1145,15.1145,128544.0
2017-09-06 15:00:00,16.76,16.77,16.75,16.76,215181.0,15.1145,15.1235,15.1055,15.1145,215181.0
2017-09-06 15:05:00,16.76,16.8,16.75,16.78,285498.0,15.1145,15.1506,15.1055,15.1325,285498.0
2017-09-06 15:10:00,16.78,16.8,16.78,16.78,250419.0,15.1325,15.1506,15.1325,15.1325,250419.0
2017-09-06 15:15:00,16.78,16.79,16.77,16.77,143943.0,15.1325,15.1416,15.1235,15.1235,143943.0
2017-09-06 15:20:00,16.78,16.8,16.77,16.79,225024.0,15.1325,15.1506,15.1235,15.1416,225024.0
2017-09-06 15:25:00,16.79,16.79,16.75,16.76,189942.0,15.1416,15.1416,15.1055,15.1145,189942.0
2017-09-06 15:30:00,16.76,16.76,16.73,16.73,238119.0,15.1145,15.1145,15.0875,15.0875,238119.0
2017-09-06 15:35:00,16.73,16.74,16.72,16.74,435735.0,15.0875,15.0965,15.0784,15.0965,435735.0
2017-09-06 15:40:00,16.74,16.77,16.74,16.77,336708.0,15.0965,15.1235,15.0965,15.1235,336708.0
2017-09-06 15:45:00,16.77,16.78,16.75,16.78,501168.0,15.1235,15.1325,15.1055,15.1325,501168.0
2017-09-06 15:50:00,16.78,16.78,16.72,16.72,1121283.0,15.1325,15.1325,15.0784,15.0784,1121283.0
2017-09-06 15:55:00,16.72,16.74,16.7,16.74,1662411.0,15.0784,15.0965,15.0604,15.0965,1662411.0
2017-09-07 09:30:00,16.75,16.77,16.7,16.74,310023.0,15.1055,15.1235,15.0604,15.0965,310023.0
2017-09-07 09:35:00,16.74,16.82,16.73,16.8,158850.0,15.0965,15.1686,15.0875,15.1506,158850.0
2017-09-07 09:40:00,16.81,16.98,16.79,16.98,380277.0,15.1596,15.3129,15.1416,15.3129,380277.0
2017-09-07 09:45:00,16.97,16.98,16.83,16.85,560202.0,15.3039,15.3129,15.1776,15.1957,560202.0
2017-09-07 09:50:00,16.85,16.86,16.83,16.86,184806.0,15.1957,15.2047,15.1776,15.2047,184806.0
2017-09-07 09:55:00,16.86,16.87,16.84,16.87,168297.0,15.2047,15.2137,15.1867,15.2137,168297.0
2017-09-07 10:00:00,16.87,16.88,16.83,16.85,238902.0,15.2137,15.2227,15.1776,15.1957,238902.0
2017-09-07 10:05:00,16.85,16.87,16.84,16.86,134601.0,15.1957,15.2137,15.1867,15.2047,134601.0
2017-09-07 10:10:00,16.87,16.88,16.83,16.84,294231.0,15.2137,15.2227,15.1776,15.1867,294231.0
2017-09-07 10:15:00,16.83,16.87,16.83,16.83,295869.0,15.1776,15.2137,15.1776,15.1776,295869.0
2017-09-07 10:20:00,16.83,16.85,16.82,16.84,784707.0,15.1776,15.1957,15.1686,15.1867,784707.0
2017-09-07 10:25:00,16.84,16.88,16.84,16.84,177339.0,15.1867,15.2227,15.1867,15.1867,177339.0
2017-09-07 10:30:00,16.84,16.88,16.83,16.88,168237.0,15.1867,15.2227,15.1776,15.2227,168237.0
2017-09-07 10:35:00,16.88,16.94,16.88,16.94,224535.0,15.2227,15.2768,15.2227,15.2768,224535.0
2017-09-07 10:40:00,16.94,16.97,16.93,16.95,471840.0,15.2768,15.3039,15.2678,15.2859,471840.0
2017-09-07 10:45:00,16.95,17.0,16.95,16.99,258057.0,15.2859,15.3309,15.2859,15.3219,258057.0
2017-09-07 10:50:00,16.99,17.03,16.99,17.0,393444.0,15.3219,15.358,15.3219,15.3309,393444.0
2017-09-07 10:55:00,17.0,17.05,17.0,17.05,296070.0,15.3309,15.376,15.3309,15.376,296070.0
2017-09-07 11:00:00,17.05,17.07,17.04,17.07,279474.0,15.376,15.3941,15.367,15.3941,279474.0
2017-09-07 11:05:00,17.07,17.07,17.05,17.05,435762.0,15.3941,15.3941,15.376,15.376,435762.0
2017-09-07 11:10:00,17.05,17.07,17.05,17.06,227394.0,15.376,15.3941,15.376,15.3851,227394.0
2017-09-07 11:15:00,17.06,17.06,17.01,17.02,196815.0,15.3851,15.3851,15.34,15.349,196815.0
2017-09-07 11:20:00,17.02,17.03,17.01,17.02,166929.0,15.349,15.358,15.34,15.349,166929.0
2017-09-07 11:25:00,17.02,17.04,17.01,17.01,190611.0,15.349,15.367,15.34,15.34,190611.0
2017-09-07 11:30:00,17.01,17.02,16.99,16.99,214503.0,15.34,15.349,15.3219,15.3219,214503.0
2017-09-07 11:35:00,16.99,17.01,16.99,17.01,167820.0,15.3219,15.34,15.3219,15.34,167820.0
2017-09-07 11:40:00,17.01,17.01,16.99,16.99,128457.0,15.34,15.34,15.3219,15.3219,128457.0
2017-09-07 11:45:00,16.99,17.0,16.98,16.98,150903.0,15.3219,15.3309,15.3129,15.3129,150903.0
2017-09-07 11:50:00,16.99,16.99,16.98,16.98,113277.0,15.3219,15.3219,15.3129,15.3129,113277.0
2017-09-07 11:55:00,16.98,17.0,16.98,16.99,119169.0,15.3129,15.3309,15.3129,15.3219,119169.0
2017-09-07 12:00:00,16.99,17.0,16.98,16.99,157665.0,15.3219,15.3309,15.3129,15.3219,157665.0
2017-09-07 12:05:00,16.99,17.01,16.99,17.01,113943.0,15.3219,15.34,15.3219,15.34,113943.0
2017-09-07 12:10:00,17.01,17.04,17.01,17.04,251856.0,15.34,15.367,15.34,15.367,251856.0
2017-09-07 12:15:00,17.04,17.05,17.03,17.05,142440.0,15.367,15.376,15.358,15.376,142440.0
2017-09-07 12:20:00,17.05,17.06,17.05,17.05,141081.0,15.376,15.3851,15.376,15.376,141081.0
2017-09-07 12:25:00,17.05,17.05,17.03,17.03,142395.0,15.376,15.376,15.358,15.358,142395.0
2017-09-07 12:30:00,17.03,17.04,17.03,17.04,142938.0,15.358,15.367,15.358,15.367,142938.0
2017-09-07 12:35:00,17.03,17.05,17.03,17.05,93141.0,15.358,15.376,15.358,15.376,93141.0
2017-09-07 12:40:00,17.05,17.05,17.04,17.05,150888.0,15.376,15.376,15.367,15.376,150888.0
2017-09-07 12:45:00,17.04,17.05,17.03,17.03,186924.0,15.367,15.376,15.358,15.358,186924.0
2017-09-07 12:50:00,17.03,17.03,17.02,17.02,201504.0,15.358,15.358,15.349,15.349,201504.0
2017-09-07 12:55:00,17.02,17.03,17.02,17.02,130008.0,15.349,15.358,15.349,15.349,130008.0
2017-09-07 13:00:00,17.02,17.05,17.02,17.05,205359.0,15.349,15.376,15.349,15.376,205359.0
2017-09-07 13:05:00,17.04,17.06,17.04,17.06,301896.0,15.367,15.3851,15.367,15.3851,301896.0
2017-09-07 13:10:00,17.06,17.07,17.05,17.07,215991.0,15.3851,15.3941,15.376,15.3941,215991.0
2017-09-07 13:15:00,17.07,17.09,17.07,17.09,190026.0,15.3941,15.4121,15.3941,15.4121,190026.0
2017-09-07 13:20:00,17.09,17.1,17.08,17.08,145644.0,15.4121,15.4211,15.4031,15.4031,145644.0
2017-09-07 13:25:00,17.07,17.1,17.07,17.09,199704.0,15.3941,15.4211,15.3941,15.4121,199704.0
2017-09-07 13:30:00,17.09,17.11,17.09,17.11,154458.0,15.4121,15.4301,15.4121,15.4301,154458.0
2017-09-07 13:35:00,17.11,17.13,17.11,17.13,169971.0,15.4301,15.4482,15.4301,15.4482,169971.0
2017-09-07 13:40:00,17.13,17.17,17.12,17.17,448401.0,15.4482,15.4843,15.4392,15.4843,448401.0
2017-09-07 13:45:00,17.16,17.19,17.16,17.18,198174.0,15.4752,15.5023,15.4752,15.4933,198174.0
2017-09-07 13:50:00,17.18,17.19,17.14,17.15,427398.0,15.4933,15.5023,15.4572,15.4662,427398.0
2017-09-07 13:55:00,17.15,17.17,17.14,17.16,217806.0,15.4662,15.4843,15.4572,15.4752,217806.0
2017-09-07 14:00:00,17.16,17.18,17.15,17.18,234420.0,15.4752,15.4933,15.4662,15.4933,234420.0
2017-09-07 14:05:00,17.18,17.19,17.18,17.19,297834.0,15.4933,15.5023,15.4933,15.5023,297834.0
2017-09-07 14:10:00,17.19,17.19,17.15,17.15,273468.0,15.5023,15.5023,15.4662,15.4662,273468.0
2017-09-07 14:15:00,17.15,17.15,17.13,17.14,167709.0,15.4662,15.4662,15.4482,15.4572,167709.0
2017-09-07 14:20:00,17.14,17.14,17.12,17.12,167844.0,15.4572,15.4572,15.4392,15.4392,167844.0
2017-09-07 14:25:00,17.12,17.12,17.11,17.12,105108.0,15.4392,15.4392,15.4301,15.4392,105108.0
2017-09-07 14:30:00,17.12,17.14,17.12,17.14,236847.0,15.4392,15.4572,15.4392,15.4572,236847.0
2017-09-07 14:35:00,17.13,17.14,17.13,17.13,138903.0,15.4482,15.4572,15.4482,15.4482,138903.0
2017-09-07 14:40:00,17.13,17.13,17.12,17.12,242895.0,15.4482,15.4482,15.4392,15.4392,242895.0
2017-09-07 14:45:00,17.12,17.12,17.09,17.1,228033.0,15.4392,15.4392,15.4121,15.4211,228033.0
2017-09-07 14:50:00,17.1,17.13,17.09,17.13,158280.0,15.4211,15.4482,15.4121,15.4482,158280.0
2017-09-07 14:55:00,17.13,17.13,17.11,17.13,219591.0,15.4482,15.4482,15.4301,15.4482,219591.0
2017-09-07 15:00:00,17.13,17.13,17.12,17.12,351876.0,15.4482,15.4482,15.4392,15.4392,351876.0
2017-09-07 15:05:00,17.12,17.15,17.12,17.14,265710.0,15.4392,15.4662,15.4392,15.4572,265710.0
2017-09-07 15:10:00,17.14,17.15,17.14,17.15,159639.0,15.4572,15.4662,15.4572,15.4662,159639.0
2017-09-07 15:15:00,17.14,17.15,17.11,17.12,158967.0,15.4572,15.4662,15.4301,15.4392,158967.0
2017-09-07 15:20:00,17.12,17.13,17.11,17.12,243141.0,15.4392,15.4482,15.4301,15.4392,243141.0
2017-09-07 15:25:00,17.12,17.16,17.12,17.15,353163.0,15.4392,15.4752,15.4392,15.4662,353163.0
2017-09-07 15:30:00,17.15,17.16,17.15,17.15,278505.0,15.4662,15.4752,15.4662,15.4662,278505.0
2017-09-07 15:35:00,17.15,17.16,17.12,17.13,585354.0,15.4662,15.4752,15.4392,15.4482,585354.0
2017-09-07 15:40:00,17.13,17.16,17.13,17.16,493554.0,15.4482,15.4752,15.4482,15.4752,493554.0
2017-09-07 15:45:00,17.16,17.18,17.15,17.18,789378.0,15.4752,15.4933,15.4662,15.4933,789378.0
2017-09-07 15:50:00,17.17,17.18,17.14,17.15,1288740.0,15.4843,15.4933,15.4572,15.4662,1288740.0
2017-09-07 15:55:00,17.15,17.16,17.14,17.16,1647276.0,15.4662,15.4752,15.4572,15.4752,1647276.0
2017-09-08 09:30:00,17.14,17.15,16.99,17.0,560550.0,15.4572,15.4662,15.3219,15.3309,560550.0
2017-09-08 09:35:00,17.0,17.02,16.94,16.96,278196.0,15.3309,15.349,15.2768,15.2949,278196.0
2017-09-08 09:40:00,16.96,16.96,16.93,16.94,199995.0,15.2949,15.2949,15.2678,15.2768,199995.0
2017-09-08 09:45:00,16.94,16.96,16.93,16.96,166158.0,15.2768,15.2949,15.2678,15.2949,166158.0
2017-09-08 09:50:00,16.96,16.97,16.95,16.96,98676.0,15.2949,15.3039,15.2859,15.2949,98676.0
2017-09-08 09:55:00,16.96,17.05,16.96,17.05,146040.0,15.2949,15.376,15.2949,15.376,146040.0
2017-09-08 10:00:00,17.05,17.07,17.0,17.0,167625.0,15.376,15.3941,15.3309,15.3309,167625.0
2017-09-08 10:05:00,17.0,17.03,16.99,17.02,213162.0,15.3309,15.358,15.3219,15.349,213162.0
2017-09-08 10:10:00,17.02,17.03,17.01,17.03,179601.0,15.349,15.358,15.34,15.358,179601.0
2017-09-08 10:15:00,17.03,17.03,17.02,17.03,183978.0,15.358,15.358,15.349,15.358,183978.0
2017-09-08 10:20:00,17.03,17.03,17.02,17.03,109665.0,15.358,15.358,15.349,15.358,109665.0
2017-09-08 10:25:00,17.03,17.05,17.03,17.05,158901.0,15.358,15.376,15.358,15.376,158901.0
2017-09-08 10:30:00,17.04,17.06,17.04,17.05,209043.0,15.367,15.3851,15.367,15.376,209043.0
2017-09-08 10:35:00,17.05,17.08,17.04,17.08,135504.0,15.376,15.4031,15.367,15.4031,135504.0
2017-09-08 10:40:00,17.07,17.08,17.07,17.08,115344.0,15.3941,15.4031,15.3941,15.4031,115344.0
2017-09-08 10:45:00,17.08,17.15,17.08,17.15,180954.0,15.4031,15.4662,15.4031,15.4662,180954.0
2017-09-08 10:50:00,17.15,17.18,17.15,17.15,175992.0,15.4662,15.4933,15.4662,15.4662,175992.0
2017-09-08 10:55:00,17.14,17.14,17.12,17.14,173025.0,15.4572,15.4572,15.4392,15.4572,173025.0
2017-09-08 11:00:00,17.14,17.18,17.13,17.17,341520.0,15.4572,15.4933,15.4482,15.4843,341520.0
2017-09-08 11:05:00,17.17,17.17,17.13,17.14,146103.0,15.4843,15.4843,15.4482,15.4572,146103.0
2017-09-08 11:10:00,17.14,17.14,17.1,17.1,127863.0,15.4572,15.4572,15.4211,15.4211,127863.0
2017-09-08 11:15:00,17.1,17.11,17.08,17.08,114804.0,15.4211,15.4301,15.4031,15.4031,114804.0
2017-09-08 11:20:00,17.09,17.1,17.08,17.1,130866.0,15.4121,15.4211,15.4031,15.4211,130866.0
2017-09-08 11:25:00,17.1,17.13,17.1,17.11,132510.0,15.4211,15.4482,15.4211,15.4301,132510.0
2017-09-08 11:30:00,17.11,17.11,17.06,17.06,87603.0,15.4301,15.4301,15.3851,15.3851,87603.0
2017-09-08 11:35:00,17.06,17.08,17.06,17.07,115098.0,15.3851,15.4031,15.3851,15.3941,115098.0
2017-09-08 11:40:00,17.07,17.08,17.04,17.05,130932.0,15.3941,15.4031,15.367,15.376,130932.0
2017-09-08 11:45:00,17.05,17.08,17.05,17.08,101766.0,15.376,15.4031,15.376,15.4031,101766.0
2017-09-08 11:50:00,17.08,17.08,17.05,17.06,330924.0,15.4031,15.4031,15.376,15.3851,330924.0
2017-09-08 11:55:00,17.06,17.07,17.06,17.06,124092.0,15.3851,15.3941,15.3851,15.3851,124092.0
2017-09-08 12:00:00,17.06,17.07,17.05,17.06,191514.0,15.3851,15.3941,15.376,15.3851,191514.0
2017-09-08 12:05:00,17.05,17.07,17.05,17.06,127185.0,15.376,15.3941,15.376,15.3851,127185.0
2017-09-08 12:10:00,17.06,17.07,17.06,17.07,133551.0,15.3851,15.3941,15.3851,15.3941,133551.0
2017-09-08 12:15:00,17.07,17.08,17.06,17.07,141309.0,15.3941,15.4031,15.3851,15.3941,141309.0
2017-09-08 12:20:00,17.07,17.07,17.05,17.05,107550.0,15.3941,15.3941,15.376,15.376,107550.0
2017-09-08 12:25:00,17.05,17.07,17.05,17.07,124698.0,15.376,15.3941,15.376,15.3941,124698.0
2017-09-08 12:30:00,17.07,17.09,17.07,17.08,97794.0,15.3941,15.4121,15.3941,15.4031,97794.0
2017-09-08 12:35:00,17.08,17.09,17.08,17.09,78885.0,15.4031,15.4121,15.4031,15.4121,78885.0
2017-09-08 12:40:00,17.09,17.1,17.08,17.09,97854.0,15.4121,15.4211,15.4031,15.4121,97854.0
2017-09-08 12:45:00,17.1,17.1,17.09,17.1,78528.0,15.4211,15.4211,15.4121,15.4211,78528.0
2017-09-08 12:50:00,17.1,17.1,17.09,17.1,123492.0,15.4211,15.4211,15.4121,15.4211,123492.0
2017-09-08 12:55:00,17.1,17.1,17.09,17.1,83181.0,15.4211,15.4211,15.4121,15.4211,83181.0
2017-09-08 13:00:00,17.1,17.1,17.09,17.09,69714.0,15.4211,15.4211,15.4121,15.4121,69714.0
2017-09-08 13:05:00,17.09,17.09,17.06,17.07,130614.0,15.4121,15.4121,15.3851,15.3941,130614.0
2017-09-08 13:10:00,17.07,17.07,17.06,17.07,84825.0,15.3941,15.3941,15.3851,15.3941,84825.0
2017-09-08 13:15:00,17.06,17.07,17.06,17.07,84765.0,15.3851,15.3941,15.3851,15.3941,84765.0
2017-09-08 13:20:00,17.07,17.1,17.07,17.1,98508.0,15.3941,15.4211,15.3941,15.4211,98508.0
2017-09-08 13:25:00,17.1,17.11,17.09,17.09,157179.0,15.4211,15.4301,15.4121,15.4121,157179.0
2017-09-08 13:30:00,17.09,17.1,17.08,17.08,92679.0,15.4121,15.4211,15.4031,15.4031,92679.0
2017-09-08 13:35:00,17.08,17.09,17.07,17.08,127218.0,15.4031,15.4121,15.3941,15.4031,127218.0
2017-09-08 13:40:00,17.08,17.09,17.07,17.08,86244.0,15.4031,15.4121,15.3941,15.4031,86244.0
2017-09-08 13:45:00,17.08,17.09,17.07,17.09,126930.0,15.4031,15.4121,15.3941,15.4121,126930.0
2017-09-08 13:50:00,17.09,17.09,17.08,17.08,73908.0,15.4121,15.4121,15.4031,15.4031,73908.0
2017-09-08 13:55:00,17.09,17.09,17.07,17.08,116955.0,15.4121,15.4121,15.3941,15.4031,116955.0
2017-09-08 14:00:00,17.08,17.08,17.07,17.07,144714.0,15.4031,15.4031,15.3941,15.3941,144714.0
2017-09-08 14:05:00,17.07,17.08,17.07,17.07,89286.0,15.3941,15.4031,15.3941,15.3941,89286.0
2017-09-08 14:10:00,17.07,17.1,17.07,17.1,126282.0,15.3941,15.4211,15.3941,15.4211,126282.0
2017-09-08 14:15:00,17.1,17.1,17.07,17.07,84165.0,15.4211,15.4211,15.3941,15.3941,84165.0
2017-09-08 14:20:00,17.07,17.08,17.06,17.06,135669.0,15.3941,15.4031,15.3851,15.3851,135669.0
2017-09-08 14:25:00,17.06,17.07,17.06,17.06,178008.0,15.3851,15.3941,15.3851,15.3851,178008.0
2017-09-08 14:30:00,17.06,17.07,17.06,17.07,160512.0,15.3851,15.3941,15.3851,15.3941,160512.0
2017-09-08 14:35:00,17.07,17.08,17.05,17.05,184767.0,15.3941,15.4031,15.376,15.376,184767.0
2017-09-08 14:40:00,17.05,17.05,17.03,17.05,231405.0,15.376,15.376,15.358,15.376,231405.0
2017-09-08 14:45:00,17.05,17.06,17.02,17.03,227658.0,15.376,15.3851,15.349,15.358,227658.0
2017-09-08 14:50:00,17.03,17.04,17.02,17.03,138729.0,15.358,15.367,15.349,15.358,138729.0
2017-09-08 14:55:00,17.03,17.04,17.03,17.03,243810.0,15.358,15.367,15.358,15.358,243810.0
2017-09-08 15:00:00,17.03,17.03,17.02,17.02,198783.0,15.358,15.358,15.349,15.349,198783.0
2017-09-08 15:05:00,17.02,17.03,17.01,17.02,165471.0,15.349,15.358,15.34,15.349,165471.0
2017-09-08 15:10:00,17.02,17.03,17.0,17.01,162054.0,15.349,15.358,15.3309,15.34,162054.0
2017-09-08 15:15:00,17.0,17.01,17.0,17.01,147441.0,15.3309,15.34,15.3309,15.34,147441.0
2017-09-08 15:20:00,17.01,17.01,17.0,17.01,228981.0,15.34,15.34,15.3309,15.34,228981.0
2017-09-08 15:25:00,17.01,17.02,17.0,17.02,274020.0,15.34,15.349,15.3309,15.349,274020.0
2017-09-08 15:30:00,17.01,17.03,17.01,17.03,214497.0,15.34,15.358,15.34,15.358,214497.0
2017-09-08 15:35:00,17.03,17.06,17.02,17.05,318381.0,15.358,15.3851,15.349,15.376,318381.0
2017-09-08 15:40:00,17.05,17.06,17.05,17.06,233637.0,15.376,15.3851,15.376,15.3851,233637.0
2017-09-08 15:45:00,17.06,17.07,17.05,17.06,847935.0,15.3851,15.3941,15.376,15.3851,847935.0
2017-09-08 15:50:00,17.05,17.06,17.02,17.03,634086.0,15.376,15.3851,15.349,15.358,634086.0
2017-09-08 15:55:00,17.03,17.06,17.03,17.05,1279260.0,15.358,15.3851,15.358,15.376,1279260.0
2017-09-11 09:30:00,17.15,17.3,17.14,17.28,237594.0,15.4662,15.6015,15.4572,15.5835,237594.0
2017-09-11 09:35:00,17.27,17.27,17.15,17.19,114246.0,15.5744,15.5744,15.4662,15.5023,114246.0
2017-09-11 09:40:00,17.2,17.22,17.18,17.2,95637.0,15.5113,15.5293,15.4933,15.5113,95637.0
2017-09-11 09:45:00,17.21,17.24,17.2,17.24,206550.0,15.5203,15.5474,15.5113,15.5474,206550.0
2017-09-11 09:50:00,17.24,17.24,17.21,17.21,130728.0,15.5474,15.5474,15.5203,15.5203,130728.0
2017-09-11 09:55:00,17.21,17.23,17.2,17.2,138579.0,15.5203,15.5384,15.5113,15.5113,138579.0
2017-09-11 10:00:00,17.2,17.21,17.18,17.19,95190.0,15.5113,15.5203,15.4933,15.5023,95190.0
2017-09-11 10:05:00,17.19,17.24,17.18,17.24,91149.0,15.5023,15.5474,15.4933,15.5474,91149.0
2017-09-11 10:10:00,17.24,17.25,17.22,17.25,121584.0,15.5474,15.5564,15.5293,15.5564,121584.0
2017-09-11 10:15:00,17.25,17.26,17.24,17.25,112713.0,15.5564,15.5654,15.5474,15.5564,112713.0
2017-09-11 10:20:00,17.24,17.26,17.23,17.23,132381.0,15.5474,15.5654,15.5384,15.5384,132381.0
2017-09-11 10:25:00,17.23,17.24,17.22,17.22,178518.0,15.5384,15.5474,15.5293,15.5293,178518.0
2017-09-11 10:30:00,17.22,17.23,17.19,17.19,99372.0,15.5293,15.5384,15.5023,15.5023,99372.0
2017-09-11 10:35:00,17.19,17.2,17.18,17.18,118629.0,15.5023,15.5113,15.4933,15.4933,118629.0
2017-09-11 10:40:00,17.18,17.19,17.16,17.18,104754.0,15.4933,15.5023,15.4752,15.4933,104754.0
2017-09-11 10:45:00,17.18,17.2,17.17,17.18,125283.0,15.4933,15.5113,15.4843,15.4933,125283.0
2017-09-11 10:50:00,17.19,17.23,17.19,17.21,85719.0,15.5023,15.5384,15.5023,15.5203,85719.0
2017-09-11 10:55:00,17.21,17.21,17.18,17.19,67284.0,15.5203,15.5203,15.4933,15.5023,67284.0
2017-09-11 11:00:00,17.19,17.22,17.19,17.22,89253.0,15.5023,15.5293,15.5023,15.5293,89253.0
2017-09-11 11:05:00,17.22,17.22,17.2,17.2,52086.0,15.5293,15.5293,15.5113,15.5113,52086.0
2017-09-11 11:10:00,17.2,17.21,17.2,17.2,103281.0,15.5113,15.5203,15.5113,15.5113,103281.0
2017-09-11 11:15:00,17.2,17.21,17.18,17.18,214695.0,15.5113,15.5203,15.4933,15.4933,214695.0
2017-09-11 11:20:00,17.18,17.19,17.15,17.16,82527.0,15.4933,15.5023,15.4662,15.4752,82527.0
2017-09-11 11:25:00,17.16,17.18,17.16,17.18,87273.0,15.4752,15.4933,15.4752,15.4933,87273.0
2017-09-11 11:30:00,17.17,17.18,17.16,17.18,62328.0,15.4843,15.4933,15.4752,15.4933,62328.0
2017-09-11 11:35:00,17.18,17.19,17.17,17.19,120468.0,15.4933,15.5023,15.4843,15.5023,120468.0
2017-09-11 11:40:00,17.19,17.19,17.17,17.18,102228.0,15.5023,15.5023,15.4843,15.4933,102228.0
2017-09-11 11:45:00,17.18,17.19,17.16,17.17,44403.0,15.4933,15.5023,15.4752,15.4843,44403.0
2017-09-11 11:50:00,17.17,17.17,17.14,17.17,100674.0,15.4843,15.4843,15.4572,15.4843,100674.0
2017-09-11 11:55:00,17.17,17.2,17.16,17.18,136671.0,15.4843,15.5113,15.4752,15.4933,136671.0
2017-09-11 12:00:00,17.19,17.2,17.19,17.19,66453.0,15.5023,15.5113,15.5023,15.5023,66453.0
2017-09-11 12:05:00,17.19,17.19,17.17,17.19,54090.0,15.5023,15.5023,15.4843,15.5023,54090.0
2017-09-11 12:10:00,17.18,17.2,17.18,17.19,53592.0,15.4933,15.5113,15.4933,15.5023,53592.0
2017-09-11 12:15:00,17.19,17.2,17.19,17.19,69585.0,15.5023,15.5113,15.5023,15.5023,69585.0
2017-09-11 12:20:00,17.19,17.2,17.19,17.19,53829.0,15.5023,15.5113,15.5023,15.5023,53829.0
2017-09-11 12:25:00,17.19,17.2,17.17,17.17,70974.0,15.5023,15.5113,15.4843,15.4843,70974.0
2017-09-11 12:30:00,17.17,17.17,17.15,17.15,75918.0,15.4843,15.4843,15.4662,15.4662,75918.0
2017-09-11 12:35:00,17.16,17.16,17.15,17.16,64575.0,15.4752,15.4752,15.4662,15.4752,64575.0
2017-09-11 12:40:00,17.16,17.19,17.16,17.18,126102.0,15.4752,15.5023,15.4752,15.4933,126102.0
2017-09-11 12:45:00,17.19,17.19,17.18,17.19,66948.0,15.5023,15.5023,15.4933,15.5023,66948.0
2017-09-11 12:50:00,17.19,17.19,17.18,17.18,53547.0,15.5023,15.5023,15.4933,15.4933,53547.0
2017-09-11 12:55:00,17.18,17.2,17.18,17.2,92988.0,15.4933,15.5113,15.4933,15.5113,92988.0
2017-09-11 13:00:00,17.2,17.22,17.2,17.21,121914.0,15.5113,15.5293,15.5113,15.5203,121914.0
2017-09-11 13:05:00,17.22,17.22,17.21,17.22,153915.0,15.5293,15.5293,15.5203,15.5293,153915.0
2017-09-11 13:10:00,17.22,17.23,17.22,17.22,85668.0,15.5293,15.5384,15.5293,15.5293,85668.0
2017-09-11 13:15:00,17.22,17.23,17.22,17.23,80055.0,15.5293,15.5384,15.5293,15.5384,80055.0
2017-09-11 13:20:00,17.23,17.24,17.23,17.23,97344.0,15.5384,15.5474,15.5384,15.5384,97344.0
2017-09-11 13:25:00,17.23,17.24,17.23,17.24,71478.0,15.5384,15.5474,15.5384,15.5474,71478.0
2017-09-11 13:30:00,17.24,17.25,17.23,17.25,95454.0,15.5474,15.5564,15.5384,15.5564,95454.0
2017-09-11 13:35:00,17.24,17.25,17.24,17.24,75969.0,15.5474,15.5564,15.5474,15.5474,75969.0
2017-09-11 13:40:00,17.24,17.24,17.23,17.24,71115.0,15.5474,15.5474,15.5384,15.5474,71115.0
2017-09-11 13:45:00,17.24,17.25,17.23,17.24,105051.0,15.5474,15.5564,15.5384,15.5474,105051.0
2017-09-11 13:50:00,17.23,17.25,17.23,17.25,146682.0,15.5384,15.5564,15.5384,15.5564,146682.0
2017-09-11 13:55:00,17.25,17.25,17.24,17.24,63975.0,15.5564,15.5564,15.5474,15.5474,63975.0
2017-09-11 14:00:00,17.24,17.26,17.24,17.25,63978.0,15.5474,15.5654,15.5474,15.5564,63978.0
2017-09-11 14:05:00,17.25,17.27,17.25,17.26,79038.0,15.5564,15.5744,15.5564,15.5654,79038.0
2017-09-11 14:10:00,17.26,17.26,17.25,17.26,96174.0,15.5654,15.5654,15.5564,15.5654,96174.0
2017-09-11 14:15:00,17.26,17.26,17.24,17.25,104961.0,15.5654,15.5654,15.5474,15.5564,104961.0
2017-09-11 14:20:00,17.25,17.26,17.24,17.26,143343.0,15.5564,15.5654,15.5474,15.5654,143343.0
2017-09-11 14:25:00,17.26,17.27,17.25,17.27,174441.0,15.5654,15.5744,15.5564,15.5744,174441.0
2017-09-11 14:30:00,17.27,17.28,17.27,17.28,49002.0,15.5744,15.5835,15.5744,15.5835,49002.0
2017-09-11 14:35:00,17.28,17.28,17.26,17.26,88812.0,15.5835,15.5835,15.5654,15.5654,88812.0
2017-09-11 14:40:00,17.27,17.28,17.26,17.28,77559.0,15.5744,15.5835,15.5654,15.5835,77559.0
2017-09-11 14:45:00,17.28,17.29,17.28,17.29,92889.0,15.5835,15.5925,15.5835,15.5925,92889.0
2017-09-11 14:50:00,17.29,17.32,17.28,17.32,238587.0,15.5925,15.6195,15.5835,15.6195,238587.0
2017-09-11 14:55:00,17.32,17.33,17.28,17.29,400530.0,15.6195,15.6285,15.5835,15.5925,400530.0
2017-09-11 15:00:00,17.29,17.29,17.28,17.29,133758.0,15.5925,15.5925,15.5835,15.5925,133758.0
2017-09-11 15:05:00,17.29,17.3,17.29,17.29,183471.0,15.5925,15.6015,15.5925,15.5925,183471.0
2017-09-11 15:10:00,17.29,17.3,17.29,17.3,111078.0,15.5925,15.6015,15.5925,15.6015,111078.0
2017-09-11 15:15:00,17.3,17.32,17.29,17.32,199461.0,15.6015,15.6195,15.5925,15.6195,199461.0
2017-09-11 15:20:00,17.32,17.33,17.29,17.29,183765.0,15.6195,15.6285,15.5925,15.5925,183765.0
2017-09-11 15:25:00,17.29,17.3,17.29,17.3,187176.0,15.5925,15.6015,15.5925,15.6015,187176.0
2017-09-11 15:30:00,17.3,17.31,17.29,17.3,205365.0,15.6015,15.6105,15.5925,15.6015,205365.0
2017-09-11 15:35:00,17.3,17.32,17.29,17.31,217683.0,15.6015,15.6195,15.5925,15.6105,217683.0
2017-09-11 15:40:00,17.31,17.31,17.3,17.31,205194.0,15.6105,15.6105,15.6015,15.6105,205194.0
2017-09-11 15:45:00,17.31,17.32,17.3,17.32,412392.0,15.6105,15.6195,15.6015,15.6195,412392.0
2017-09-11 15:50:00,17.32,17.37,17.32,17.36,1439949.0,15.6195,15.6646,15.6195,15.6556,1439949.0
2017-09-11 15:55:00,17.36,17.37,17.34,17.36,1232103.0,15.6556,15.6646,15.6376,15.6556,1232103.0
2017-09-12 09:30:00,17.35,17.45,17.3,17.43,209067.0,15.6466,15.7368,15.6015,15.7187,209067.0
2017-09-12 09:35:00,17.42,17.47,17.41,17.45,113847.0,15.7097,15.7548,15.7007,15.7368,113847.0
2017-09-12 09:40:00,17.45,17.45,17.4,17.41,71805.0,15.7368,15.7368,15.6917,15.7007,71805.0
2017-09-12 09:45:00,17.41,17.43,17.38,17.39,96522.0,15.7007,15.7187,15.6736,15.6827,96522.0
2017-09-12 09:50:00,17.39,17.39,17.35,17.37,89943.0,15.6827,15.6827,15.6466,15.6646,89943.0
2017-09-12 09:55:00,17.37,17.39,17.37,17.39,102198.0,15.6646,15.6827,15.6646,15.6827,102198.0
2017-09-12 10:00:00,17.39,17.4,17.36,17.37,114117.0,15.6827,15.6917,15.6556,15.6646,114117.0
2017-09-12 10:05:00,17.38,17.38,17.35,17.37,90144.0,15.6736,15.6736,15.6466,15.6646,90144.0
2017-09-12 10:10:00,17.37,17.37,17.32,17.33,130032.0,15.6646,15.6646,15.6195,15.6285,130032.0
2017-09-12 10:15:00,17.33,17.33,17.31,17.31,155508.0,15.6285,15.6285,15.6105,15.6105,155508.0
2017-09-12 10:20:00,17.31,17.34,17.26,17.27,190668.0,15.6105,15.6376,15.5654,15.5744,190668.0
2017-09-12 10:25:00,17.27,17.3,17.27,17.29,199998.0,15.5744,15.6015,15.5744,15.5925,199998.0
2017-09-12 10:30:00,17.29,17.29,17.26,17.27,167952.0,15.5925,15.5925,15.5654,15.5744,167952.0
2017-09-12 10:35:00,17.27,17.28,17.26,17.26,148260.0,15.5744,15.5835,15.5654,15.5654,148260.0
2017-09-12 10:40:00,17.26,17.28,17.25,17.28,77667.0,15.5654,15.5835,15.5564,15.5835,77667.0
2017-09-12 10:45:00,17.28,17.29,17.25,17.25,110253.0,15.5835,15.5925,15.5564,15.5564,110253.0
2017-09-12 10:50:00,17.25,17.27,17.24,17.27,126816.0,15.5564,15.5744,15.5474,15.5744,126816.0
2017-09-12 10:55:00,17.27,17.29,17.27,17.28,113727.0,15.5744,15.5925,15.5744,15.5835,113727.0
2017-09-12 11:00:00,17.28,17.31,17.27,17.3,98604.0,15.5835,15.6105,15.5744,15.6015,98604.0
2017-09-12 11:05:00,17.3,17.32,17.3,17.32,124863.0,15.6015,15.6195,15.6015,15.6195,124863.0
2017-09-12 11:10:00,17.32,17.32,17.3,17.32,94926.0,15.6195,15.6195,15.6015,15.6195,94926.0
2017-09-12 11:15:00,17.32,17.33,17.31,17.32,96969.0,15.6195,15.6285,15.6105,15.6195,96969.0
2017-09-12 11:20:00,17.33,17.35,17.32,17.35,103233.0,15.6285,15.6466,15.6195,15.6466,103233.0
2017-09-12 11:25:00,17.36,17.4,17.34,17.39,343941.0,15.6556,15.6917,15.6376,15.6827,343941.0
2017-09-12 11:30:00,17.39,17.4,17.38,17.39,143007.0,15.6827,15.6917,15.6736,15.6827,143007.0
2017-09-12 11:35:00,17.39,17.39,17.37,17.39,104658.0,15.6827,15.6827,15.6646,15.6827,104658.0
2017-09-12 11:40:00,17.39,17.39,17.35,17.36,104346.0,15.6827,15.6827,15.6466,15.6556,104346.0
2017-09-12 11:45:00,17.37,17.37,17.35,17.37,52344.0,15.6646,15.6646,15.6466,15.6646,52344.0
2017-09-12 11:50:00,17.37,17.38,17.36,17.37,65289.0,15.6646,15.6736,15.6556,15.6646,65289.0
2017-09-12 11:55:00,17.37,17.39,17.37,17.39,89733.0,15.6646,15.6827,15.6646,15.6827,89733.0
2017-09-12 12:00:00,17.38,17.39,17.36,17.36,72813.0,15.6736,15.6827,15.6556,15.6556,72813.0
2017-09-12 12:05:00,17.36,17.37,17.33,17.34,217923.0,15.6556,15.6646,15.6285,15.6376,217923.0
2017-09-12 12:10:00,17.34,17.36,17.34,17.34,83592.0,15.6376,15.6556,15.6376,15.6376,83592.0
2017-09-12 12:15:00,17.34,17.35,17.34,17.35,28218.0,15.6376,15.6466,15.6376,15.6466,28218.0
2017-09-12 12:20:00,17.35,17.35,17.34,17.35,177252.0,15.6466,15.6466,15.6376,15.6466,177252.0
2017-09-12 12:25:00,17.35,17.36,17.34,17.34,88716.0,15.6466,15.6556,15.6376,15.6376,88716.0
2017-09-12 12:30:00,17.34,17.36,17.34,17.35,84696.0,15.6376,15.6556,15.6376,15.6466,84696.0
2017-09-12 12:35:00,17.35,17.35,17.33,17.34,85947.0,15.6466,15.6466,15.6285,15.6376,85947.0
2017-09-12 12:40:00,17.34,17.35,17.33,17.35,75348.0,15.6376,15.6466,15.6285,15.6466,75348.0
2017-09-12 12:45:00,17.35,17.37,17.34,17.36,41241.0,15.6466,15.6646,15.6376,15.6556,41241.0
2017-09-12 12:50:00,17.37,17.37,17.35,17.36,48747.0,15.6646,15.6646,15.6466,15.6556,48747.0
2017-09-12 12:55:00,17.36,17.38,17.36,17.38,84261.0,15.6556,15.6736,15.6556,15.6736,84261.0
2017-09-12 13:00:00,17.38,17.38,17.37,17.37,76500.0,15.6736,15.6736,15.6646,15.6646,76500.0
2017-09-12 13:05:00,17.37,17.39,17.37,17.38,46443.0,15.6646,15.6827,15.6646,15.6736,46443.0
2017-09-12 13:10:00,17.38,17.38,17.36,17.37,62538.0,15.6736,15.6736,15.6556,15.6646,62538.0
2017-09-12 13:15:00,17.37,17.37,17.36,17.37,54192.0,15.6646,15.6646,15.6556,15.6646,54192.0
2017-09-12 13:20:00,17.37,17.37,17.35,17.36,65013.0,15.6646,15.6646,15.6466,15.6556,65013.0
2017-09-12 13:25:00,17.36,17.36,17.34,17.35,59715.0,15.6556,15.6556,15.6376,15.6466,59715.0
2017-09-12 13:30:00,17.35,17.35,17.35,17.35,40740.0,15.6466,15.6466,15.6466,15.6466,40740.0
2017-09-12 13:35:00,17.36,17.36,17.35,17.35,73650.0,15.6556,15.6556,15.6466,15.6466,73650.0
2017-09-12 13:40:00,17.35,17.36,17.35,17.36,73266.0,15.6466,15.6556,15.6466,15.6556,73266.0
2017-09-12 13:45:00,17.36,17.36,17.33,17.34,73776.0,15.6556,15.6556,15.6285,15.6376,73776.0
2017-09-12 13:50:00,17.33,17.34,17.32,17.33,66090.0,15.6285,15.6376,15.6195,15.6285,66090.0
2017-09-12 13:55:00,17.33,17.33,17.31,17.31,111903.0,15.6285,15.6285,15.6105,15.6105,111903.0
2017-09-12 14:00:00,17.31,17.33,17.31,17.32,86976.0,15.6105,15.6285,15.6105,15.6195,86976.0
2017-09-12 14:05:00,17.33,17.35,17.33,17.33,89127.0,15.6285,15.6466,15.6285,15.6285,89127.0
2017-09-12 14:10:00,17.33,17.34,17.33,17.33,59553.0,15.6285,15.6376,15.6285,15.6285,59553.0
2017-09-12 14:15:00,17.34,17.35,17.33,17.34,115698.0,15.6376,15.6466,15.6285,15.6376,115698.0
2017-09-12 14:20:00,17.34,17.34,17.32,17.33,107682.0,15.6376,15.6376,15.6195,15.6285,107682.0
2017-09-12 14:25:00,17.33,17.33,17.33,17.33,74034.0,15.6285,15.6285,15.6285,15.6285,74034.0
2017-09-12 14:30:00,17.32,17.32,17.31,17.32,170646.0,15.6195,15.6195,15.6105,15.6195,170646.0
2017-09-12 14:35:00,17.31,17.32,17.3,17.31,121542.0,15.6105,15.6195,15.6015,15.6105,121542.0
2017-09-12 14:40:00,17.31,17.32,17.31,17.31,70983.0,15.6105,15.6195,15.6105,15.6105,70983.0
2017-09-12 14:45:00,17.31,17.33,17.3,17.31,84651.0,15.6105,15.6285,15.6015,15.6105,84651.0
2017-09-12 14:50:00,17.31,17.32,17.3,17.31,95157.0,15.6105,15.6195,15.6015,15.6105,95157.0
2017-09-12 14:55:00,17.31,17.33,17.31,17.33,78534.0,15.6105,15.6285,15.6105,15.6285,78534.0
2017-09-12 15:00:00,17.33,17.33,17.31,17.32,132399.0,15.6285,15.6285,15.6105,15.6195,132399.0
2017-09-12 15:05:00,17.32,17.32,17.31,17.31,100359.0,15.6195,15.6195,15.6105,15.6105,100359.0
2017-09-12 15:10:00,17.31,17.31,17.29,17.3,138738.0,15.6105,15.6105,15.5925,15.6015,138738.0
2017-09-12 15:15:00,17.3,17.32,17.29,17.3,191940.0,15.6015,15.6195,15.5925,15.6015,191940.0
2017-09-12 15:20:00,17.3,17.31,17.29,17.3,94173.0,15.6015,15.6105,15.5925,15.6015,94173.0
2017-09-12 15:25:00,17.3,17.31,17.3,17.3,137547.0,15.6015,15.6105,15.6015,15.6015,137547.0
2017-09-12 15:30:00,17.3,17.32,17.3,17.32,138495.0,15.6015,15.6195,15.6015,15.6195,138495.0
2017-09-12 15:35:00,17.32,17.32,17.29,17.3,298689.0,15.6195,15.6195,15.5925,15.6015,298689.0
2017-09-12 15:40:00,17.3,17.3,17.29,17.29,162657.0,15.6015,15.6015,15.5925,15.5925,162657.0
2017-09-12 15:45:00,17.29,17.32,17.29,17.3,294141.0,15.5925,15.6195,15.5925,15.6015,294141.0
2017-09-12 15:50:00,17.3,17.3,17.28,17.28,432900.0,15.6015,15.6015,15.5835,15.5835,432900.0
2017-09-12 15:55:00,17.28,17.31,17.28,17.31,877266.0,15.5835,15.6105,15.5835,15.6105,877266.0
2017-09-13 09:30:00,17.33,17.36,17.21,17.36,468681.0,15.6285,15.6556,15.5203,15.6556,468681.0
2017-09-13 09:35:00,17.34,17.37,17.32,17.35,231147.0,15.6376,15.6646,15.6195,15.6466,231147.0
2017-09-13 09:40:00,17.34,17.36,17.33,17.34,155406.0,15.6376,15.6556,15.6285,15.6376,155406.0
2017-09-13 09:45:00,17.34,17.36,17.31,17.31,206745.0,15.6376,15.6556,15.6105,15.6105,206745.0
2017-09-13 09:50:00,17.32,17.33,17.29,17.3,133404.0,15.6195,15.6285,15.5925,15.6015,133404.0
2017-09-13 09:55:00,17.3,17.33,17.27,17.27,127821.0,15.6015,15.6285,15.5744,15.5744,127821.0
2017-09-13 10:00:00,17.27,17.27,17.21,17.22,214431.0,15.5744,15.5744,15.5203,15.5293,214431.0
2017-09-13 10:05:00,17.22,17.25,17.19,17.19,128259.0,15.5293,15.5564,15.5023,15.5023,128259.0
2017-09-13 10:10:00,17.19,17.21,17.19,17.19,124371.0,15.5023,15.5203,15.5023,15.5023,124371.0
2017-09-13 10:15:00,17.19,17.19,17.16,17.17,103188.0,15.5023,15.5023,15.4752,15.4843,103188.0
2017-09-13 10:20:00,17.17,17.21,17.16,17.2,109770.0,15.4843,15.5203,15.4752,15.5113,109770.0
2017-09-13 10:25:00,17.2,17.22,17.2,17.22,121203.0,15.5113,15.5293,15.5113,15.5293,121203.0
2017-09-13 10:30:00,17.22,17.23,17.21,17.21,120207.0,15.5293,15.5384,15.5203,15.5203,120207.0
2017-09-13 10:35:00,17.22,17.26,17.21,17.26,101235.0,15.5293,15.5654,15.5203,15.5654,101235.0
2017-09-13 10:40:00,17.26,17.29,17.25,17.25,100653.0,15.5654,15.5925,15.5564,15.5564,100653.0
2017-09-13 10:45:00,17.25,17.27,17.25,17.27,54321.0,15.5564,15.5744,15.5564,15.5744,54321.0
2017-09-13 10:50:00,17.27,17.28,17.25,17.27,103470.0,15.5744,15.5835,15.5564,15.5744,103470.0
2017-09-13 10:55:00,17.27,17.28,17.27,17.27,83874.0,15.5744,15.5835,15.5744,15.5744,83874.0
2017-09-13 11:00:00,17.27,17.27,17.25,17.26,126831.0,15.5744,15.5744,15.5564,15.5654,126831.0
2017-09-13 11:05:00,17.26,17.31,17.25,17.3,181197.0,15.5654,15.6105,15.5564,15.6015,181197.0
2017-09-13 11:10:00,17.3,17.31,17.29,17.29,127059.0,15.6015,15.6105,15.5925,15.5925,127059.0
2017-09-13 11:15:00,17.29,17.29,17.23,17.23,217929.0,15.5925,15.5925,15.5384,15.5384,217929.0
2017-09-13 11:20:00,17.23,17.23,17.22,17.22,74568.0,15.5384,15.5384,15.5293,15.5293,74568.0
2017-09-13 11:25:00,17.23,17.25,17.22,17.24,117210.0,15.5384,15.5564,15.5293,15.5474,117210.0
2017-09-13 11:30:00,17.24,17.26,17.23,17.26,49362.0,15.5474,15.5654,15.5384,15.5654,49362.0
2017-09-13 11:35:00,17.26,17.26,17.23,17.24,106320.0,15.5654,15.5654,15.5384,15.5474,106320.0
2017-09-13 11:40:00,17.25,17.27,17.25,17.26,64248.0,15.5564,15.5744,15.5564,15.5654,64248.0
2017-09-13 11:45:00,17.25,17.28,17.25,17.27,67047.0,15.5564,15.5835,15.5564,15.5744,67047.0
2017-09-13 11:50:00,17.27,17.29,17.27,17.28,60894.0,15.5744,15.5925,15.5744,15.5835,60894.0
2017-09-13 11:55:00,17.28,17.28,17.27,17.27,61317.0,15.5835,15.5835,15.5744,15.5744,61317.0
2017-09-13 12:00:00,17.27,17.27,17.26,17.26,93516.0,15.5744,15.5744,15.5654,15.5654,93516.0
2017-09-13 12:05:00,17.26,17.26,17.24,17.25,55581.0,15.5654,15.5654,15.5474,15.5564,55581.0
2017-09-13 12:10:00,17.25,17.26,17.24,17.25,48150.0,15.5564,15.5654,15.5474,15.5564,48150.0
2017-09-13 12:15:00,17.25,17.25,17.23,17.24,160164.0,15.5564,15.5564,15.5384,15.5474,160164.0
2017-09-13 12:20:00,17.24,17.26,17.24,17.24,67206.0,15.5474,15.5654,15.5474,15.5474,67206.0
2017-09-13 12:25:00,17.24,17.27,17.24,17.26,58521.0,15.5474,15.5744,15.5474,15.5654,58521.0
2017-09-13 12:30:00,17.26,17.28,17.25,17.28,66264.0,15.5654,15.5835,15.5564,15.5835,66264.0
2017-09-13 12:35:00,17.28,17.3,17.27,17.28,97746.0,15.5835,15.6015,15.5744,15.5835,97746.0
2017-09-13 12:40:00,17.28,17.3,17.28,17.29,46260.0,15.5835,15.6015,15.5835,15.5925,46260.0
2017-09-13 12:45:00,17.29,17.3,17.29,17.3,23055.0,15.5925,15.6015,15.5925,15.6015,23055.0
2017-09-13 12:50:00,17.3,17.3,17.28,17.28,66420.0,15.6015,15.6015,15.5835,15.5835,66420.0
2017-09-13 12:55:00,17.28,17.28,17.25,17.28,73572.0,15.5835,15.5835,15.5564,15.5835,73572.0
2017-09-13 13:00:00,17.28,17.3,17.27,17.3,167982.0,15.5835,15.6015,15.5744,15.6015,167982.0
2017-09-13 13:05:00,17.3,17.31,17.3,17.3,54807.0,15.6015,15.6105,15.6015,15.6015,54807.0
2017-09-13 13:10:00,17.3,17.31,17.3,17.3,54810.0,15.6015,15.6105,15.6015,15.6015,54810.0
2017-09-13 13:15:00,17.3,17.32,17.3,17.32,83655.0,15.6015,15.6195,15.6015,15.6195,83655.0
2017-09-13 13:20:00,17.31,17.32,17.31,17.31,40359.0,15.6105,15.6195,15.6105,15.6105,40359.0
2017-09-13 13:25:00,17.31,17.33,17.31,17.32,102690.0,15.6105,15.6285,15.6105,15.6195,102690.0
2017-09-13 13:30:00,17.32,17.33,17.32,17.32,86280.0,15.6195,15.6285,15.6195,15.6195,86280.0
2017-09-13 13:35:00,17.32,17.32,17.31,17.32,124596.0,15.6195,15.6195,15.6105,15.6195,124596.0
2017-09-13 13:40:00,17.32,17.33,17.32,17.33,65730.0,15.6195,15.6285,15.6195,15.6285,65730.0
2017-09-13 13:45:00,17.33,17.34,17.33,17.33,89586.0,15.6285,15.6376,15.6285,15.6285,89586.0
2017-09-13 13:50:00,17.33,17.34,17.32,17.33,99762.0,15.6285,15.6376,15.6195,15.6285,99762.0
2017-09-13 13:55:00,17.33,17.33,17.32,17.33,85173.0,15.6285,15.6285,15.6195,15.6285,85173.0
2017-09-13 14:00:00,17.33,17.33,17.32,17.33,51291.0,15.6285,15.6285,15.6195,15.6285,51291.0
2017-09-13 14:05:00,17.33,17.33,17.31,17.32,80370.0,15.6285,15.6285,15.6105,15.6195,80370.0
2017-09-13 14:10:00,17.32,17.32,17.31,17.32,139824.0,15.6195,15.6195,15.6105,15.6195,139824.0
2017-09-13 14:15:00,17.32,17.32,17.31,17.32,95928.0,15.6195,15.6195,15.6105,15.6195,95928.0
2017-09-13 14:20:00,17.32,17.33,17.31,17.33,75729.0,15.6195,15.6285,15.6105,15.6285,75729.0
2017-09-13 14:25:00,17.32,17.33,17.32,17.33,49806.0,15.6195,15.6285,15.6195,15.6285,49806.0
2017-09-13 14:30:00,17.33,17.34,17.32,17.33,101721.0,15.6285,15.6376,15.6195,15.6285,101721.0
2017-09-13 14:35:00,17.33,17.34,17.33,17.34,72003.0,15.6285,15.6376,15.6285,15.6376,72003.0
2017-09-13 14:40:00,17.34,17.34,17.33,17.33,85689.0,15.6376,15.6376,15.6285,15.6285,85689.0
2017-09-13 14:45:00,17.33,17.35,17.33,17.35,72363.0,15.6285,15.6466,15.6285,15.6466,72363.0
2017-09-13 14:50:00,17.35,17.35,17.34,17.34,70764.0,15.6466,15.6466,15.6376,15.6376,70764.0
2017-09-13 14:55:00,17.34,17.35,17.34,17.35,63195.0,15.6376,15.6466,15.6376,15.6466,63195.0
2017-09-13 15:00:00,17.35,17.35,17.34,17.34,95007.0,15.6466,15.6466,15.6376,15.6376,95007.0
2017-09-13 15:05:00,17.34,17.34,17.34,17.34,44847.0,15.6376,15.6376,15.6376,15.6376,44847.0
2017-09-13 15:10:00,17.34,17.34,17.34,17.34,129633.0,15.6376,15.6376,15.6376,15.6376,129633.0
2017-09-13 15:15:00,17.34,17.34,17.33,17.33,131034.0,15.6376,15.6376,15.6285,15.6285,131034.0
2017-09-13 15:20:00,17.33,17.34,17.33,17.33,85716.0,15.6285,15.6376,15.6285,15.6285,85716.0
2017-09-13 15:25:00,17.33,17.33,17.32,17.32,90273.0,15.6285,15.6285,15.6195,15.6195,90273.0
2017-09-13 15:30:00,17.32,17.33,17.32,17.33,122295.0,15.6195,15.6285,15.6195,15.6285,122295.0
2017-09-13 15:35:00,17.33,17.33,17.32,17.32,110121.0,15.6285,15.6285,15.6195,15.6195,110121.0
2017-09-13 15:40:00,17.32,17.32,17.3,17.3,129780.0,15.6195,15.6195,15.6015,15.6015,129780.0
2017-09-13 15:45:00,17.31,17.32,17.31,17.31,202203.0,15.6105,15.6195,15.6105,15.6105,202203.0
2017-09-13 15:50:00,17.31,17.34,17.31,17.34,612075.0,15.6105,15.6376,15.6105,15.6376,612075.0
2017-09-13 15:55:00,17.34,17.36,17.34,17.36,951291.0,15.6376,15.6556,15.6376,15.6556,951291.0
2017-09-14 09:30:00,17.28,17.33,17.23,17.24,212049.0,15.5835,15.6285,15.5384,15.5474,212049.0
2017-09-14 09:35:00,17.24,17.36,17.23,17.35,77082.0,15.5474,15.6556,15.5384,15.6466,77082.0
2017-09-14 09:40:00,17.35,17.46,17.35,17.46,203472.0,15.6466,15.7458,15.6466,15.7458,203472.0
2017-09-14 09:45:00,17.46,17.48,17.45,17.47,129873.0,15.7458,15.7638,15.7368,15.7548,129873.0
2017-09-14 09:50:00,17.47,17.49,17.46,17.49,121635.0,15.7548,15.7728,15.7458,15.7728,121635.0
2017-09-14 09:55:00,17.49,17.49,17.43,17.46,133122.0,15.7728,15.7728,15.7187,15.7458,133122.0
2017-09-14 10:00:00,17.46,17.46,17.4,17.42,110034.0,15.7458,15.7458,15.6917,15.7097,110034.0
2017-09-14 10:05:00,17.42,17.45,17.4,17.45,83175.0,15.7097,15.7368,15.6917,15.7368,83175.0
2017-09-14 10:10:00,17.45,17.47,17.44,17.46,89262.0,15.7368,15.7548,15.7277,15.7458,89262.0
2017-09-14 10:15:00,17.46,17.48,17.46,17.47,92673.0,15.7458,15.7638,15.7458,15.7548,92673.0
2017-09-14 10:20:00,17.47,17.49,17.46,17.49,136503.0,15.7548,15.7728,15.7458,15.7728,136503.0
2017-09-14 10:25:00,17.49,17.49,17.47,17.48,123051.0,15.7728,15.7728,15.7548,15.7638,123051.0
2017-09-14 10:30:00,17.48,17.49,17.47,17.49,113730.0,15.7638,15.7728,15.7548,15.7728,113730.0
2017-09-14 10:35:00,17.49,17.49,17.47,17.47,146943.0,15.7728,15.7728,15.7548,15.7548,146943.0
2017-09-14 10:40:00,17.47,17.48,17.46,17.47,89079.0,15.7548,15.7638,15.7458,15.7548,89079.0
2017-09-14 10:45:00,17.47,17.48,17.47,17.48,107415.0,15.7548,15.7638,15.7548,15.7638,107415.0
2017-09-14 10:50:00,17.47,17.5,17.47,17.5,133791.0,15.7548,15.7819,15.7548,15.7819,133791.0
2017-09-14 10:55:00,17.5,17.5,17.49,17.49,147819.0,15.7819,15.7819,15.7728,15.7728,147819.0
2017-09-14 11:00:00,17.5,17.5,17.48,17.5,89988.0,15.7819,15.7819,15.7638,15.7819,89988.0
2017-09-14 11:05:00,17.49,17.5,17.49,17.5,151659.0,15.7728,15.7819,15.7728,15.7819,151659.0
2017-09-14 11:10:00,17.5,17.5,17.43,17.44,900033.0,15.7819,15.7819,15.7187,15.7277,900033.0
2017-09-14 11:15:00,17.44,17.45,17.43,17.43,91803.0,15.7277,15.7368,15.7187,15.7187,91803.0
2017-09-14 11:20:00,17.43,17.45,17.42,17.45,113187.0,15.7187,15.7368,15.7097,15.7368,113187.0
2017-09-14 11:25:00,17.44,17.46,17.44,17.44,69609.0,15.7277,15.7458,15.7277,15.7277,69609.0
2017-09-14 11:30:00,17.44,17.46,17.43,17.45,74904.0,15.7277,15.7458,15.7187,15.7368,74904.0
2017-09-14 11:35:00,17.45,17.46,17.45,17.46,71391.0,15.7368,15.7458,15.7368,15.7458,71391.0
2017-09-14 11:40:00,17.46,17.47,17.44,17.44,82455.0,15.7458,15.7548,15.7277,15.7277,82455.0
2017-09-14 11:45:00,17.44,17.45,17.42,17.42,97929.0,15.7277,15.7368,15.7097,15.7097,97929.0
2017-09-14 11:50:00,17.43,17.43,17.38,17.39,190431.0,15.7187,15.7187,15.6736,15.6827,190431.0
2017-09-14 11:55:00,17.38,17.42,17.38,17.42,90756.0,15.6736,15.7097,15.6736,15.7097,90756.0
2017-09-14 12:00:00,17.42,17.42,17.4,17.4,86364.0,15.7097,15.7097,15.6917,15.6917,86364.0
2017-09-14 12:05:00,17.4,17.42,17.37,17.37,263340.0,15.6917,15.7097,15.6646,15.6646,263340.0
2017-09-14 12:10:00,17.37,17.42,17.37,17.42,124743.0,15.6646,15.7097,15.6646,15.7097,124743.0
2017-09-14 12:15:00,17.42,17.42,17.41,17.41,83019.0,15.7097,15.7097,15.7007,15.7007,83019.0
2017-09-14 12:20:00,17.41,17.41,17.39,17.4,86682.0,15.7007,15.7007,15.6827,15.6917,86682.0
2017-09-14 12:25:00,17.39,17.4,17.38,17.39,73182.0,15.6827,15.6917,15.6736,15.6827,73182.0
2017-09-14 12:30:00,17.39,17.4,17.38,17.39,59871.0,15.6827,15.6917,15.6736,15.6827,59871.0
2017-09-14 12:35:00,17.39,17.41,17.39,17.4,51540.0,15.6827,15.7007,15.6827,15.6917,51540.0
2017-09-14 12:40:00,17.4,17.41,17.39,17.4,115437.0,15.6917,15.7007,15.6827,15.6917,115437.0
2017-09-14 12:45:00,17.4,17.41,17.4,17.41,107223.0,15.6917,15.7007,15.6917,15.7007,107223.0
2017-09-14 12:50:00,17.41,17.41,17.39,17.39,130278.0,15.7007,15.7007,15.6827,15.6827,130278.0
2017-09-14 12:55:00,17.39,17.4,17.39,17.4,53097.0,15.6827,15.6917,15.6827,15.6917,53097.0
2017-09-14 13:00:00,17.4,17.4,17.39,17.39,103842.0,15.6917,15.6917,15.6827,15.6827,103842.0
2017-09-14 13:05:00,17.39,17.39,17.38,17.38,58743.0,15.6827,15.6827,15.6736,15.6736,58743.0
2017-09-14 13:10:00,17.39,17.39,17.37,17.38,142173.0,15.6827,15.6827,15.6646,15.6736,142173.0
2017-09-14 13:15:00,17.38,17.38,17.36,17.37,84333.0,15.6736,15.6736,15.6556,15.6646,84333.0
2017-09-14 13:20:00,17.37,17.37,17.35,17.37,116736.0,15.6646,15.6646,15.6466,15.6646,116736.0
2017-09-14 13:25:00,17.37,17.38,17.36,17.38,73941.0,15.6646,15.6736,15.6556,15.6736,73941.0
2017-09-14 13:30:00,17.38,17.38,17.37,17.38,111876.0,15.6736,15.6736,15.6646,15.6736,111876.0
2017-09-14 13:35:00,17.38,17.4,17.37,17.39,100914.0,15.6736,15.6917,15.6646,15.6827,100914.0
2017-09-14 13:40:00,17.39,17.41,17.39,17.4,133125.0,15.6827,15.7007,15.6827,15.6917,133125.0
2017-09-14 13:45:00,17.4,17.4,17.39,17.39,134874.0,15.6917,15.6917,15.6827,15.6827,134874.0
2017-09-14 13:50:00,17.39,17.4,17.39,17.39,35955.0,15.6827,15.6917,15.6827,15.6827,35955.0
2017-09-14 13:55:00,17.39,17.4,17.37,17.37,115434.0,15.6827,15.6917,15.6646,15.6646,115434.0
2017-09-14 14:00:00,17.37,17.39,17.37,17.39,134091.0,15.6646,15.6827,15.6646,15.6827,134091.0
2017-09-14 14:05:00,17.39,17.4,17.38,17.4,115965.0,15.6827,15.6917,15.6736,15.6917,115965.0
2017-09-14 14:10:00,17.4,17.4,17.39,17.4,110289.0,15.6917,15.6917,15.6827,15.6917,110289.0
2017-09-14 14:15:00,17.4,17.4,17.39,17.39,126006.0,15.6917,15.6917,15.6827,15.6827,126006.0
2017-09-14 14:20:00,17.39,17.4,17.38,17.38,118905.0,15.6827,15.6917,15.6736,15.6736,118905.0
2017-09-14 14:25:00,17.38,17.39,17.38,17.39,64965.0,15.6736,15.6827,15.6736,15.6827,64965.0
2017-09-14 14:30:00,17.39,17.39,17.39,17.39,71199.0,15.6827,15.6827,15.6827,15.6827,71199.0
2017-09-14 14:35:00,17.39,17.39,17.39,17.39,43209.0,15.6827,15.6827,15.6827,15.6827,43209.0
2017-09-14 14:40:00,17.39,17.41,17.39,17.39,107265.0,15.6827,15.7007,15.6827,15.6827,107265.0
2017-09-14 14:45:00,17.4,17.4,17.39,17.39,119874.0,15.6917,15.6917,15.6827,15.6827,119874.0
2017-09-14 14:50:00,17.39,17.39,17.38,17.39,91224.0,15.6827,15.6827,15.6736,15.6827,91224.0
2017-09-14 14:55:00,17.39,17.39,17.38,17.39,92307.0,15.6827,15.6827,15.6736,15.6827,92307.0
2017-09-14 15:00:00,17.39,17.39,17.38,17.38,114588.0,15.6827,15.6827,15.6736,15.6736,114588.0
2017-09-14 15:05:00,17.38,17.39,17.38,17.38,61134.0,15.6736,15.6827,15.6736,15.6736,61134.0
2017-09-14 15:10:00,17.39,17.39,17.38,17.39,136530.0,15.6827,15.6827,15.6736,15.6827,136530.0
2017-09-14 15:15:00,17.39,17.39,17.37,17.37,150756.0,15.6827,15.6827,15.6646,15.6646,150756.0
2017-09-14 15:20:00,17.37,17.38,17.37,17.38,120345.0,15.6646,15.6736,15.6646,15.6736,120345.0
2017-09-14 15:25:00,17.38,17.39,17.37,17.39,132015.0,15.6736,15.6827,15.6646,15.6827,132015.0
2017-09-14 15:30:00,17.39,17.39,17.38,17.38,195990.0,15.6827,15.6827,15.6736,15.6736,195990.0
2017-09-14 15:35:00,17.38,17.38,17.37,17.37,226746.0,15.6736,15.6736,15.6646,15.6646,226746.0
2017-09-14 15:40:00,17.37,17.37,17.35,17.36,286026.0,15.6646,15.6646,15.6466,15.6556,286026.0
2017-09-14 15:45:00,17.35,17.37,17.35,17.37,194010.0,15.6466,15.6646,15.6466,15.6646,194010.0
2017-09-14 15:50:00,17.37,17.37,17.34,17.36,655245.0,15.6646,15.6646,15.6376,15.6556,655245.0
2017-09-14 15:55:00,17.36,17.37,17.34,17.36,884499.0,15.6556,15.6646,15.6376,15.6556,884499.0
2017-09-15 09:30:00,17.26,17.47,17.25,17.45,4689273.0,15.5654,15.7548,15.5564,15.7368,4689273.0
2017-09-15 09:35:00,17.46,17.48,17.42,17.46,138456.0,15.7458,15.7638,15.7097,15.7458,138456.0
2017-09-15 09:40:00,17.47,17.47,17.4,17.41,159567.0,15.7548,15.7548,15.6917,15.7007,159567.0
2017-09-15 09:45:00,17.41,17.45,17.4,17.45,178971.0,15.7007,15.7368,15.6917,15.7368,178971.0
2017-09-15 09:50:00,17.45,17.45,17.39,17.39,106491.0,15.7368,15.7368,15.6827,15.6827,106491.0
2017-09-15 09:55:00,17.39,17.41,17.38,17.39,114858.0,15.6827,15.7007,15.6736,15.6827,114858.0
2017-09-15 10:00:00,17.39,17.4,17.39,17.4,94545.0,15.6827,15.6917,15.6827,15.6917,94545.0
2017-09-15 10:05:00,17.41,17.41,17.38,17.38,116826.0,15.7007,15.7007,15.6736,15.6736,116826.0
2017-09-15 10:10:00,17.39,17.39,17.37,17.38,300066.0,15.6827,15.6827,15.6646,15.6736,300066.0
2017-09-15 10:15:00,17.38,17.43,17.38,17.43,111621.0,15.6736,15.7187,15.6736,15.7187,111621.0
2017-09-15 10:20:00,17.43,17.44,17.4,17.41,79401.0,15.7187,15.7277,15.6917,15.7007,79401.0
2017-09-15 10:25:00,17.41,17.42,17.38,17.39,102129.0,15.7007,15.7097,15.6736,15.6827,102129.0
2017-09-15 10:30:00,17.39,17.41,17.38,17.41,97848.0,15.6827,15.7007,15.6736,15.7007,97848.0
2017-09-15 10:35:00,17.41,17.41,17.39,17.41,90357.0,15.7007,15.7007,15.6827,15.7007,90357.0
2017-09-15 10:40:00,17.41,17.43,17.4,17.41,108531.0,15.7007,15.7187,15.6917,15.7007,108531.0
2017-09-15 10:45:00,17.41,17.43,17.4,17.43,150468.0,15.7007,15.7187,15.6917,15.7187,150468.0
2017-09-15 10:50:00,17.43,17.46,17.43,17.46,160686.0,15.7187,15.7458,15.7187,15.7458,160686.0
2017-09-15 10:55:00,17.46,17.46,17.42,17.43,107904.0,15.7458,15.7458,15.7097,15.7187,107904.0
2017-09-15 11:00:00,17.42,17.44,17.41,17.44,92766.0,15.7097,15.7277,15.7007,15.7277,92766.0
2017-09-15 11:05:00,17.44,17.44,17.41,17.41,87204.0,15.7277,15.7277,15.7007,15.7007,87204.0
2017-09-15 11:10:00,17.41,17.42,17.41,17.42,69264.0,15.7007,15.7097,15.7007,15.7097,69264.0
2017-09-15 11:15:00,17.42,17.44,17.42,17.44,68493.0,15.7097,15.7277,15.7097,15.7277,68493.0
2017-09-15 11:20:00,17.43,17.45,17.43,17.43,100638.0,15.7187,15.7368,15.7187,15.7187,100638.0
2017-09-15 11:25:00,17.43,17.45,17.43,17.43,243531.0,15.7187,15.7368,15.7187,15.7187,243531.0
2017-09-15 11:30:00,17.43,17.5,17.42,17.49,391500.0,15.7187,15.7819,15.7097,15.7728,391500.0
2017-09-15 11:35:00,17.49,17.5,17.48,17.48,81246.0,15.7728,15.7819,15.7638,15.7638,81246.0
2017-09-15 11:40:00,17.48,17.48,17.46,17.46,104013.0,15.7638,15.7638,15.7458,15.7458,104013.0
2017-09-15 11:45:00,17.46,17.48,17.46,17.47,70425.0,15.7458,15.7638,15.7458,15.7548,70425.0
2017-09-15 11:50:00,17.48,17.48,17.45,17.46,59073.0,15.7638,15.7638,15.7368,15.7458,59073.0
2017-09-15 11:55:00,17.46,17.46,17.44,17.46,149151.0,15.7458,15.7458,15.7277,15.7458,149151.0
2017-09-15 12:00:00,17.46,17.48,17.45,17.47,48180.0,15.7458,15.7638,15.7368,15.7548,48180.0
2017-09-15 12:05:00,17.48,17.48,17.47,17.47,79254.0,15.7638,15.7638,15.7548,15.7548,79254.0
2017-09-15 12:10:00,17.48,17.48,17.46,17.47,47754.0,15.7638,15.7638,15.7458,15.7548,47754.0
2017-09-15 12:15:00,17.46,17.47,17.44,17.44,112722.0,15.7458,15.7548,15.7277,15.7277,112722.0
2017-09-15 12:20:00,17.45,17.45,17.43,17.43,392730.0,15.7368,15.7368,15.7187,15.7187,392730.0
2017-09-15 12:25:00,17.44,17.46,17.43,17.45,63882.0,15.7277,15.7458,15.7187,15.7368,63882.0
2017-09-15 12:30:00,17.45,17.45,17.44,17.45,52881.0,15.7368,15.7368,15.7277,15.7368,52881.0
2017-09-15 12:35:00,17.45,17.45,17.42,17.42,75132.0,15.7368,15.7368,15.7097,15.7097,75132.0
2017-09-15 12:40:00,17.42,17.44,17.42,17.43,41721.0,15.7097,15.7277,15.7097,15.7187,41721.0
2017-09-15 12:45:00,17.43,17.44,17.42,17.44,56961.0,15.7187,15.7277,15.7097,15.7277,56961.0
2017-09-15 12:50:00,17.44,17.45,17.43,17.44,40065.0,15.7277,15.7368,15.7187,15.7277,40065.0
2017-09-15 12:55:00,17.44,17.44,17.43,17.44,49587.0,15.7277,15.7277,15.7187,15.7277,49587.0
2017-09-15 13:00:00,17.44,17.44,17.42,17.43,78123.0,15.7277,15.7277,15.7097,15.7187,78123.0
2017-09-15 13:05:00,17.43,17.44,17.43,17.44,47439.0,15.7187,15.7277,15.7187,15.7277,47439.0
2017-09-15 13:10:00,17.44,17.44,17.43,17.43,69954.0,15.7277,15.7277,15.7187,15.7187,69954.0
2017-09-15 13:15:00,17.44,17.44,17.43,17.43,63807.0,15.7277,15.7277,15.7187,15.7187,63807.0
2017-09-15 13:20:00,17.43,17.44,17.42,17.43,94113.0,15.7187,15.7277,15.7097,15.7187,94113.0
2017-09-15 13:25:00,17.43,17.43,17.42,17.42,54459.0,15.7187,15.7187,15.7097,15.7097,54459.0
2017-09-15 13:30:00,17.43,17.43,17.42,17.42,39897.0,15.7187,15.7187,15.7097,15.7097,39897.0
2017-09-15 13:35:00,17.42,17.43,17.41,17.42,85656.0,15.7097,15.7187,15.7007,15.7097,85656.0
2017-09-15 13:40:00,17.42,17.42,17.41,17.41,56496.0,15.7097,15.7097,15.7007,15.7007,56496.0
2017-09-15 13:45:00,17.41,17.42,17.41,17.42,47667.0,15.7007,15.7097,15.7007,15.7097,47667.0
2017-09-15 13:50:00,17.42,17.42,17.41,17.42,66330.0,15.7097,15.7097,15.7007,15.7097,66330.0
2017-09-15 13:55:00,17.42,17.42,17.41,17.41,71511.0,15.7097,15.7097,15.7007,15.7007,71511.0
2017-09-15 14:00:00,17.41,17.42,17.41,17.42,38988.0,15.7007,15.7097,15.7007,15.7097,38988.0
2017-09-15 14:05:00,17.42,17.43,17.42,17.43,54747.0,15.7097,15.7187,15.7097,15.7187,54747.0
2017-09-15 14:10:00,17.43,17.43,17.43,17.43,37266.0,15.7187,15.7187,15.7187,15.7187,37266.0
2017-09-15 14:15:00,17.43,17.43,17.41,17.42,72804.0,15.7187,15.7187,15.7007,15.7097,72804.0
2017-09-15 14:20:00,17.42,17.43,17.42,17.42,64041.0,15.7097,15.7187,15.7097,15.7097,64041.0
2017-09-15 14:25:00,17.42,17.43,17.41,17.42,88152.0,15.7097,15.7187,15.7007,15.7097,88152.0
2017-09-15 14:30:00,17.42,17.42,17.37,17.37,260565.0,15.7097,15.7097,15.6646,15.6646,260565.0
2017-09-15 14:35:00,17.37,17.38,17.35,17.36,307509.0,15.6646,15.6736,15.6466,15.6556,307509.0
2017-09-15 14:40:00,17.36,17.37,17.35,17.37,119880.0,15.6556,15.6646,15.6466,15.6646,119880.0
2017-09-15 14:45:00,17.37,17.4,17.37,17.4,112332.0,15.6646,15.6917,15.6646,15.6917,112332.0
2017-09-15 14:50:00,17.4,17.4,17.39,17.39,74127.0,15.6917,15.6917,15.6827,15.6827,74127.0
2017-09-15 14:55:00,17.39,17.4,17.39,17.4,80382.0,15.6827,15.6917,15.6827,15.6917,80382.0
2017-09-15 15:00:00,17.4,17.41,17.38,17.4,228417.0,15.6917,15.7007,15.6736,15.6917,228417.0
2017-09-15 15:05:00,17.4,17.41,17.4,17.4,88746.0,15.6917,15.7007,15.6917,15.6917,88746.0
2017-09-15 15:10:00,17.4,17.41,17.4,17.41,105789.0,15.6917,15.7007,15.6917,15.7007,105789.0
2017-09-15 15:15:00,17.41,17.45,17.41,17.45,236862.0,15.7007,15.7368,15.7007,15.7368,236862.0
2017-09-15 15:20:00,17.45,17.48,17.45,17.46,205224.0,15.7368,15.7638,15.7368,15.7458,205224.0
2017-09-15 15:25:00,17.46,17.47,17.45,17.46,182514.0,15.7458,15.7548,15.7368,15.7458,182514.0
2017-09-15 15:30:00,17.46,17.47,17.45,17.45,229296.0,15.7458,15.7548,15.7368,15.7368,229296.0
2017-09-15 15:35:00,17.46,17.48,17.45,17.47,137133.0,15.7458,15.7638,15.7368,15.7548,137133.0
2017-09-15 15:40:00,17.48,17.49,17.48,17.49,167739.0,15.7638,15.7728,15.7638,15.7728,167739.0
2017-09-15 15:45:00,17.49,17.5,17.47,17.48,410454.0,15.7728,15.7819,15.7548,15.7638,410454.0
2017-09-15 15:50:00,17.48,17.48,17.47,17.48,471204.0,15.7638,15.7638,15.7548,15.7638,471204.0
2017-09-15 15:55:00,17.49,17.5,17.47,17.49,1027608.0,15.7728,15.7819,15.7548,15.7728,1027608.0
2017-09-18 09:30:00,17.48,17.55,17.45,17.55,670641.0,15.7638,15.8269,15.7368,15.8269,670641.0
2017-09-18 09:35:00,17.55,17.56,17.48,17.49,237741.0,15.8269,15.836,15.7638,15.7728,237741.0
2017-09-18 09:40:00,17.49,17.53,17.48,17.51,163059.0,15.7728,15.8089,15.7638,15.7909,163059.0
2017-09-18 09:45:00,17.51,17.53,17.49,17.49,83502.0,15.7909,15.8089,15.7728,15.7728,83502.0
2017-09-18 09:50:00,17.49,17.5,17.46,17.47,95706.0,15.7728,15.7819,15.7458,15.7548,95706.0
2017-09-18 09:55:00,17.47,17.48,17.45,17.46,81357.0,15.7548,15.7638,15.7368,15.7458,81357.0
2017-09-18 10:00:00,17.46,17.48,17.43,17.43,145542.0,15.7458,15.7638,15.7187,15.7187,145542.0
2017-09-18 10:05:00,17.43,17.46,17.43,17.45,70845.0,15.7187,15.7458,15.7187,15.7368,70845.0
2017-09-18 10:10:00,17.45,17.48,17.45,17.46,151923.0,15.7368,15.7638,15.7368,15.7458,151923.0
2017-09-18 10:15:00,17.46,17.46,17.43,17.46,101691.0,15.7458,15.7458,15.7187,15.7458,101691.0
2017-09-18 10:20:00,17.46,17.46,17.45,17.45,67896.0,15.7458,15.7458,15.7368,15.7368,67896.0
2017-09-18 10:25:00,17.45,17.51,17.45,17.5,67284.0,15.7368,15.7909,15.7368,15.7819,67284.0
2017-09-18 10:30:00,17.5,17.5,17.48,17.49,60489.0,15.7819,15.7819,15.7638,15.7728,60489.0
2017-09-18 10:35:00,17.49,17.49,17.47,17.48,105771.0,15.7728,15.7728,15.7548,15.7638,105771.0
2017-09-18 10:40:00,17.48,17.49,17.47,17.49,45798.0,15.7638,15.7728,15.7548,15.7728,45798.0
2017-09-18 10:45:00,17.49,17.51,17.49,17.5,64815.0,15.7728,15.7909,15.7728,15.7819,64815.0
2017-09-18 10:50:00,17.5,17.51,17.49,17.5,57831.0,15.7819,15.7909,15.7728,15.7819,57831.0
2017-09-18 10:55:00,17.5,17.51,17.48,17.49,44952.0,15.7819,15.7909,15.7638,15.7728,44952.0
2017-09-18 11:00:00,17.49,17.49,17.46,17.46,84477.0,15.7728,15.7728,15.7458,15.7458,84477.0
2017-09-18 11:05:00,17.46,17.46,17.43,17.43,108069.0,15.7458,15.7458,15.7187,15.7187,108069.0
2017-09-18 11:10:00,17.43,17.45,17.43,17.44,89289.0,15.7187,15.7368,15.7187,15.7277,89289.0
2017-09-18 11:15:00,17.44,17.45,17.41,17.42,163170.0,15.7277,15.7368,15.7007,15.7097,163170.0
2017-09-18 11:20:00,17.42,17.43,17.41,17.41,90423.0,15.7097,15.7187,15.7007,15.7007,90423.0
2017-09-18 11:25:00,17.41,17.41,17.4,17.4,91170.0,15.7007,15.7007,15.6917,15.6917,91170.0
2017-09-18 11:30:00,17.4,17.41,17.38,17.39,139197.0,15.6917,15.7007,15.6736,15.6827,139197.0
2017-09-18 11:35:00,17.39,17.39,17.37,17.37,154125.0,15.6827,15.6827,15.6646,15.6646,154125.0
2017-09-18 11:40:00,17.37,17.38,17.36,17.38,118047.0,15.6646,15.6736,15.6556,15.6736,118047.0
2017-09-18 11:45:00,17.37,17.38,17.37,17.38,81183.0,15.6646,15.6736,15.6646,15.6736,81183.0
2017-09-18 11:50:00,17.38,17.4,17.37,17.39,107820.0,15.6736,15.6917,15.6646,15.6827,107820.0
2017-09-18 11:55:00,17.39,17.41,17.39,17.4,91767.0,15.6827,15.7007,15.6827,15.6917,91767.0
2017-09-18 12:00:00,17.4,17.41,17.39,17.41,51627.0,15.6917,15.7007,15.6827,15.7007,51627.0
2017-09-18 12:05:00,17.41,17.43,17.4,17.42,139722.0,15.7007,15.7187,15.6917,15.7097,139722.0
2017-09-18 12:10:00,17.42,17.42,17.4,17.4,113340.0,15.7097,15.7097,15.6917,15.6917,113340.0
2017-09-18 12:15:00,17.41,17.43,17.41,17.42,132249.0,15.7007,15.7187,15.7007,15.7097,132249.0
2017-09-18 12:20:00,17.42,17.42,17.41,17.42,88935.0,15.7097,15.7097,15.7007,15.7097,88935.0
2017-09-18 12:25:00,17.42,17.42,17.41,17.42,36993.0,15.7097,15.7097,15.7007,15.7097,36993.0
2017-09-18 12:30:00,17.42,17.44,17.42,17.44,73776.0,15.7097,15.7277,15.7097,15.7277,73776.0
2017-09-18 12:35:00,17.44,17.44,17.43,17.43,33345.0,15.7277,15.7277,15.7187,15.7187,33345.0
2017-09-18 12:40:00,17.43,17.43,17.42,17.43,41937.0,15.7187,15.7187,15.7097,15.7187,41937.0
2017-09-18 12:45:00,17.43,17.43,17.42,17.43,75729.0,15.7187,15.7187,15.7097,15.7187,75729.0
2017-09-18 12:50:00,17.43,17.43,17.43,17.43,29400.0,15.7187,15.7187,15.7187,15.7187,29400.0
2017-09-18 12:55:00,17.43,17.43,17.42,17.43,22560.0,15.7187,15.7187,15.7097,15.7187,22560.0
2017-09-18 13:00:00,17.43,17.43,17.42,17.42,44715.0,15.7187,15.7187,15.7097,15.7097,44715.0
2017-09-18 13:05:00,17.43,17.43,17.41,17.42,71838.0,15.7187,15.7187,15.7007,15.7097,71838.0
2017-09-18 13:10:00,17.42,17.43,17.42,17.42,37548.0,15.7097,15.7187,15.7097,15.7097,37548.0
2017-09-18 13:15:00,17.42,17.43,17.42,17.43,61827.0,15.7097,15.7187,15.7097,15.7187,61827.0
2017-09-18 13:20:00,17.43,17.44,17.43,17.43,67617.0,15.7187,15.7277,15.7187,15.7187,67617.0
2017-09-18 13:25:00,17.44,17.44,17.43,17.44,39201.0,15.7277,15.7277,15.7187,15.7277,39201.0
2017-09-18 13:30:00,17.44,17.44,17.43,17.43,42792.0,15.7277,15.7277,15.7187,15.7187,42792.0
2017-09-18 13:35:00,17.43,17.44,17.43,17.43,64731.0,15.7187,15.7277,15.7187,15.7187,64731.0
2017-09-18 13:40:00,17.43,17.44,17.43,17.44,29100.0,15.7187,15.7277,15.7187,15.7277,29100.0
2017-09-18 13:45:00,17.44,17.46,17.44,17.46,63888.0,15.7277,15.7458,15.7277,15.7458,63888.0
2017-09-18 13:50:00,17.46,17.48,17.46,17.46,99012.0,15.7458,15.7638,15.7458,15.7458,99012.0
2017-09-18 13:55:00,17.46,17.46,17.43,17.45,159114.0,15.7458,15.7458,15.7187,15.7368,159114.0
2017-09-18 14:00:00,17.45,17.45,17.43,17.44,146286.0,15.7368,15.7368,15.7187,15.7277,146286.0
2017-09-18 14:05:00,17.44,17.45,17.42,17.42,116283.0,15.7277,15.7368,15.7097,15.7097,116283.0
2017-09-18 14:10:00,17.42,17.42,17.41,17.41,164355.0,15.7097,15.7097,15.7007,15.7007,164355.0
2017-09-18 14:15:00,17.41,17.41,17.33,17.34,317196.0,15.7007,15.7007,15.6285,15.6376,317196.0
2017-09-18 14:20:00,17.34,17.38,17.33,17.37,202884.0,15.6376,15.6736,15.6285,15.6646,202884.0
2017-09-18 14:25:00,17.37,17.38,17.37,17.37,65136.0,15.6646,15.6736,15.6646,15.6646,65136.0
2017-09-18 14:30:00,17.37,17.38,17.36,17.37,89310.0,15.6646,15.6736,15.6556,15.6646,89310.0
2017-09-18 14:35:00,17.37,17.38,17.36,17.37,223134.0,15.6646,15.6736,15.6556,15.6646,223134.0
2017-09-18 14:40:00,17.37,17.38,17.37,17.37,92535.0,15.6646,15.6736,15.6646,15.6646,92535.0
2017-09-18 14:45:00,17.37,17.4,17.37,17.4,134754.0,15.6646,15.6917,15.6646,15.6917,134754.0
2017-09-18 14:50:00,17.4,17.41,17.39,17.39,84465.0,15.6917,15.7007,15.6827,15.6827,84465.0
2017-09-18 14:55:00,17.39,17.4,17.38,17.39,99834.0,15.6827,15.6917,15.6736,15.6827,99834.0
2017-09-18 15:00:00,17.39,17.39,17.38,17.39,115695.0,15.6827,15.6827,15.6736,15.6827,115695.0
2017-09-18 15:05:00,17.39,17.39,17.38,17.38,204033.0,15.6827,15.6827,15.6736,15.6736,204033.0
2017-09-18 15:10:00,17.38,17.38,17.36,17.38,158076.0,15.6736,15.6736,15.6556,15.6736,158076.0
2017-09-18 15:15:00,17.38,17.38,17.37,17.37,181206.0,15.6736,15.6736,15.6646,15.6646,181206.0
2017-09-18 15:20:00,17.37,17.37,17.35,17.37,549678.0,15.6646,15.6646,15.6466,15.6646,549678.0
2017-09-18 15:25:00,17.37,17.37,17.35,17.35,145776.0,15.6646,15.6646,15.6466,15.6466,145776.0
2017-09-18 15:30:00,17.35,17.36,17.33,17.34,220287.0,15.6466,15.6556,15.6285,15.6376,220287.0
2017-09-18 15:35:00,17.34,17.35,17.33,17.35,225825.0,15.6376,15.6466,15.6285,15.6466,225825.0
2017-09-18 15:40:00,17.35,17.36,17.34,17.35,219189.0,15.6466,15.6556,15.6376,15.6466,219189.0
2017-09-18 15:45:00,17.34,17.34,17.32,17.32,411531.0,15.6376,15.6376,15.6195,15.6195,411531.0
2017-09-18 15:50:00,17.32,17.32,17.28,17.31,944673.0,15.6195,15.6195,15.5835,15.6105,944673.0
2017-09-18 15:55:00,17.3,17.32,17.28,17.28,1381704.0,15.6015,15.6195,15.5835,15.5835,1381704.0
2017-09-19 09:30:00,17.32,17.37,17.27,17.35,341448.0,15.6195,15.6646,15.5744,15.6466,341448.0
2017-09-19 09:35:00,17.36,17.39,17.31,17.35,159888.0,15.6556,15.6827,15.6105,15.6466,159888.0
2017-09-19 09:40:00,17.35,17.35,17.29,17.29,151713.0,15.6466,15.6466,15.5925,15.5925,151713.0
2017-09-19 09:45:00,17.29,17.35,17.29,17.31,408882.0,15.5925,15.6466,15.5925,15.6105,408882.0
2017-09-19 09:50:00,17.31,17.31,17.26,17.27,193794.0,15.6105,15.6105,15.5654,15.5744,193794.0
2017-09-19 09:55:00,17.27,17.3,17.26,17.27,122688.0,15.5744,15.6015,15.5654,15.5744,122688.0
2017-09-19 10:00:00,17.27,17.28,17.26,17.26,141933.0,15.5744,15.5835,15.5654,15.5654,141933.0
2017-09-19 10:05:00,17.27,17.27,17.24,17.26,136152.0,15.5744,15.5744,15.5474,15.5654,136152.0
2017-09-19 10:10:00,17.26,17.27,17.22,17.23,128451.0,15.5654,15.5744,15.5293,15.5384,128451.0
2017-09-19 10:15:00,17.23,17.24,17.2,17.21,168603.0,15.5384,15.5474,15.5113,15.5203,168603.0
2017-09-19 10:20:00,17.21,17.23,17.19,17.19,172314.0,15.5203,15.5384,15.5023,15.5023,172314.0
2017-09-19 10:25:00,17.19,17.21,17.18,17.19,182838.0,15.5023,15.5203,15.4933,15.5023,182838.0
2017-09-19 10:30:00,17.19,17.2,17.16,17.17,166848.0,15.5023,15.5113,15.4752,15.4843,166848.0
2017-09-19 10:35:00,17.17,17.19,17.16,17.17,220428.0,15.4843,15.5023,15.4752,15.4843,220428.0
2017-09-19 10:40:00,17.17,17.17,17.15,17.16,185394.0,15.4843,15.4843,15.4662,15.4752,185394.0
2017-09-19 10:45:00,17.16,17.16,17.13,17.13,368454.0,15.4752,15.4752,15.4482,15.4482,368454.0
2017-09-19 10:50:00,17.13,17.17,17.12,17.17,257043.0,15.4482,15.4843,15.4392,15.4843,257043.0
2017-09-19 10:55:00,17.17,17.18,17.16,17.16,166353.0,15.4843,15.4933,15.4752,15.4752,166353.0
2017-09-19 11:00:00,17.16,17.16,17.09,17.09,214920.0,15.4752,15.4752,15.4121,15.4121,214920.0
2017-09-19 11:05:00,17.09,17.12,17.09,17.1,179955.0,15.4121,15.4392,15.4121,15.4211,179955.0
2017-09-19 11:10:00,17.1,17.1,17.06,17.06,352188.0,15.4211,15.4211,15.3851,15.3851,352188.0
2017-09-19 11:15:00,17.07,17.14,17.06,17.1,286722.0,15.3941,15.4572,15.3851,15.4211,286722.0
2017-09-19 11:20:00,17.1,17.11,17.07,17.09,236091.0,15.4211,15.4301,15.3941,15.4121,236091.0
2017-09-19 11:25:00,17.09,17.14,17.08,17.14,158145.0,15.4121,15.4572,15.4031,15.4572,158145.0
2017-09-19 11:30:00,17.14,17.15,17.13,17.14,182604.0,15.4572,15.4662,15.4482,15.4572,182604.0
2017-09-19 11:35:00,17.14,17.18,17.13,17.17,129759.0,15.4572,15.4933,15.4482,15.4843,129759.0
2017-09-19 11:40:00,17.17,17.19,17.17,17.19,81504.0,15.4843,15.5023,15.4843,15.5023,81504.0
2017-09-19 11:45:00,17.19,17.22,17.19,17.22,106869.0,15.5023,15.5293,15.5023,15.5293,106869.0
2017-09-19 11:50:00,17.22,17.23,17.21,17.21,107769.0,15.5293,15.5384,15.5203,15.5203,107769.0
2017-09-19 11:55:00,17.21,17.21,17.2,17.21,61200.0,15.5203,15.5203,15.5113,15.5203,61200.0
2017-09-19 12:00:00,17.21,17.24,17.21,17.23,185154.0,15.5203,15.5474,15.5203,15.5384,185154.0
2017-09-19 12:05:00,17.23,17.23,17.19,17.2,83514.0,15.5384,15.5384,15.5023,15.5113,83514.0
2017-09-19 12:10:00,17.2,17.21,17.19,17.2,60306.0,15.5113,15.5203,15.5023,15.5113,60306.0
2017-09-19 12:15:00,17.2,17.2,17.17,17.18,111795.0,15.5113,15.5113,15.4843,15.4933,111795.0
2017-09-19 12:20:00,17.18,17.19,17.16,17.19,97515.0,15.4933,15.5023,15.4752,15.5023,97515.0
2017-09-19 12:25:00,17.19,17.19,17.18,17.19,100419.0,15.5023,15.5023,15.4933,15.5023,100419.0
2017-09-19 12:30:00,17.19,17.2,17.18,17.2,98193.0,15.5023,15.5113,15.4933,15.5113,98193.0
2017-09-19 12:35:00,17.2,17.2,17.19,17.19,97995.0,15.5113,15.5113,15.5023,15.5023,97995.0
2017-09-19 12:40:00,17.19,17.19,17.16,17.16,106905.0,15.5023,15.5023,15.4752,15.4752,106905.0
2017-09-19 12:45:00,17.16,17.19,17.16,17.18,90825.0,15.4752,15.5023,15.4752,15.4933,90825.0
2017-09-19 12:50:00,17.18,17.2,17.18,17.19,151833.0,15.4933,15.5113,15.4933,15.5023,151833.0
2017-09-19 12:55:00,17.19,17.19,17.18,17.18,56352.0,15.5023,15.5023,15.4933,15.4933,56352.0
2017-09-19 13:00:00,17.18,17.18,17.16,17.16,120114.0,15.4933,15.4933,15.4752,15.4752,120114.0
2017-09-19 13:05:00,17.16,17.18,17.16,17.17,221568.0,15.4752,15.4933,15.4752,15.4843,221568.0
2017-09-19 13:10:00,17.17,17.17,17.16,17.17,141192.0,15.4843,15.4843,15.4752,15.4843,141192.0
2017-09-19 13:15:00,17.17,17.18,17.17,17.18,120057.0,15.4843,15.4933,15.4843,15.4933,120057.0
2017-09-19 13:20:00,17.18,17.18,17.16,17.17,132609.0,15.4933,15.4933,15.4752,15.4843,132609.0
2017-09-19 13:25:00,17.17,17.18,17.17,17.18,134073.0,15.4843,15.4933,15.4843,15.4933,134073.0
2017-09-19 13:30:00,17.18,17.21,17.17,17.21,98643.0,15.4933,15.5203,15.4843,15.5203,98643.0
2017-09-19 13:35:00,17.21,17.21,17.2,17.2,98673.0,15.5203,15.5203,15.5113,15.5113,98673.0
2017-09-19 13:40:00,17.21,17.24,17.2,17.23,99420.0,15.5203,15.5474,15.5113,15.5384,99420.0
2017-09-19 13:45:00,17.23,17.25,17.23,17.24,134850.0,15.5384,15.5564,15.5384,15.5474,134850.0
2017-09-19 13:50:00,17.24,17.24,17.23,17.23,76743.0,15.5474,15.5474,15.5384,15.5384,76743.0
2017-09-19 13:55:00,17.23,17.23,17.23,17.23,74490.0,15.5384,15.5384,15.5384,15.5384,74490.0
2017-09-19 14:00:00,17.23,17.23,17.22,17.22,152370.0,15.5384,15.5384,15.5293,15.5293,152370.0
2017-09-19 14:05:00,17.22,17.23,17.22,17.23,108243.0,15.5293,15.5384,15.5293,15.5384,108243.0
2017-09-19 14:10:00,17.23,17.24,17.21,17.24,248316.0,15.5384,15.5474,15.5203,15.5474,248316.0
2017-09-19 14:15:00,17.24,17.24,17.23,17.24,102939.0,15.5474,15.5474,15.5384,15.5474,102939.0
2017-09-19 14:20:00,17.23,17.23,17.23,17.23,118761.0,15.5384,15.5384,15.5384,15.5384,118761.0
2017-09-19 14:25:00,17.23,17.24,17.23,17.23,73920.0,15.5384,15.5474,15.5384,15.5384,73920.0
2017-09-19 14:30:00,17.24,17.25,17.23,17.25,218820.0,15.5474,15.5564,15.5384,15.5564,218820.0
2017-09-19 14:35:00,17.25,17.25,17.24,17.24,70377.0,15.5564,15.5564,15.5474,15.5474,70377.0
2017-09-19 14:40:00,17.25,17.25,17.24,17.25,109992.0,15.5564,15.5564,15.5474,15.5564,109992.0
2017-09-19 14:45:00,17.25,17.28,17.25,17.27,242460.0,15.5564,15.5835,15.5564,15.5744,242460.0
2017-09-19 14:50:00,17.27,17.28,17.27,17.28,52683.0,15.5744,15.5835,15.5744,15.5835,52683.0
2017-09-19 14:55:00,17.28,17.29,17.27,17.29,211695.0,15.5835,15.5925,15.5744,15.5925,211695.0
2017-09-19 15:00:00,17.29,17.29,17.28,17.29,117711.0,15.5925,15.5925,15.5835,15.5925,117711.0
2017-09-19 15:05:00,17.29,17.29,17.29,17.29,134370.0,15.5925,15.5925,15.5925,15.5925,134370.0
2017-09-19 15:10:00,17.29,17.29,17.28,17.28,151428.0,15.5925,15.5925,15.5835,15.5835,151428.0
2017-09-19 15:15:00,17.28,17.28,17.28,17.28,81189.0,15.5835,15.5835,15.5835,15.5835,81189.0
2017-09-19 15:20:00,17.28,17.29,17.28,17.28,103329.0,15.5835,15.5925,15.5835,15.5835,103329.0
2017-09-19 15:25:00,17.28,17.29,17.28,17.28,140625.0,15.5835,15.5925,15.5835,15.5835,140625.0
2017-09-19 15:30:00,17.28,17.28,17.27,17.27,137982.0,15.5835,15.5835,15.5744,15.5744,137982.0
2017-09-19 15:35:00,17.27,17.28,17.26,17.27,202296.0,15.5744,15.5835,15.5654,15.5744,202296.0
2017-09-19 15:40:00,17.28,17.28,17.26,17.26,211563.0,15.5835,15.5835,15.5654,15.5654,211563.0
2017-09-19 15:45:00,17.26,17.26,17.24,17.24,259935.0,15.5654,15.5654,15.5474,15.5474,259935.0
2017-09-19 15:50:00,17.24,17.26,17.24,17.25,455835.0,15.5474,15.5654,15.5474,15.5564,455835.0
2017-09-19 15:55:00,17.25,17.27,17.25,17.26,1088820.0,15.5564,15.5744,15.5564,15.5654,1088820.0
2017-09-20 09:30:00,17.27,17.32,17.21,17.28,173142.0,15.5744,15.6195,15.5203,15.5835,173142.0
2017-09-20 09:35:00,17.29,17.38,17.29,17.36,61737.0,15.5925,15.6736,15.5925,15.6556,61737.0
2017-09-20 09:40:00,17.36,17.41,17.35,17.39,105591.0,15.6556,15.7007,15.6466,15.6827,105591.0
2017-09-20 09:45:00,17.4,17.41,17.36,17.36,240471.0,15.6917,15.7007,15.6556,15.6556,240471.0
2017-09-20 09:50:00,17.36,17.36,17.33,17.34,116160.0,15.6556,15.6556,15.6285,15.6376,116160.0
2017-09-20 09:55:00,17.33,17.34,17.31,17.34,187332.0,15.6285,15.6376,15.6105,15.6376,187332.0
2017-09-20 10:00:00,17.34,17.36,17.32,17.33,95595.0,15.6376,15.6556,15.6195,15.6285,95595.0
2017-09-20 10:05:00,17.33,17.38,17.33,17.38,120903.0,15.6285,15.6736,15.6285,15.6736,120903.0
2017-09-20 10:10:00,17.39,17.4,17.37,17.4,122877.0,15.6827,15.6917,15.6646,15.6917,122877.0
2017-09-20 10:15:00,17.4,17.4,17.38,17.39,62409.0,15.6917,15.6917,15.6736,15.6827,62409.0
2017-09-20 10:20:00,17.39,17.4,17.39,17.39,62070.0,15.6827,15.6917,15.6827,15.6827,62070.0
2017-09-20 10:25:00,17.39,17.41,17.38,17.41,45630.0,15.6827,15.7007,15.6736,15.7007,45630.0
2017-09-20 10:30:00,17.41,17.42,17.4,17.4,71067.0,15.7007,15.7097,15.6917,15.6917,71067.0
2017-09-20 10:35:00,17.4,17.45,17.4,17.45,179730.0,15.6917,15.7368,15.6917,15.7368,179730.0
2017-09-20 10:40:00,17.45,17.47,17.44,17.46,80154.0,15.7368,15.7548,15.7277,15.7458,80154.0
2017-09-20 10:45:00,17.46,17.48,17.46,17.48,134763.0,15.7458,15.7638,15.7458,15.7638,134763.0
2017-09-20 10:50:00,17.48,17.51,17.48,17.51,152058.0,15.7638,15.7909,15.7638,15.7909,152058.0
2017-09-20 10:55:00,17.51,17.53,17.5,17.52,143844.0,15.7909,15.8089,15.7819,15.7999,143844.0
2017-09-20 11:00:00,17.52,17.53,17.51,17.52,131658.0,15.7999,15.8089,15.7909,15.7999,131658.0
2017-09-20 11:05:00,17.52,17.52,17.48,17.49,123954.0,15.7999,15.7999,15.7638,15.7728,123954.0
2017-09-20 11:10:00,17.49,17.51,17.47,17.47,76581.0,15.7728,15.7909,15.7548,15.7548,76581.0
2017-09-20 11:15:00,17.47,17.51,17.47,17.5,63294.0,15.7548,15.7909,15.7548,15.7819,63294.0
2017-09-20 11:20:00,17.5,17.5,17.48,17.49,143328.0,15.7819,15.7819,15.7638,15.7728,143328.0
2017-09-20 11:25:00,17.5,17.5,17.47,17.48,129039.0,15.7819,15.7819,15.7548,15.7638,129039.0
2017-09-20 11:30:00,17.49,17.53,17.49,17.52,96471.0,15.7728,15.8089,15.7728,15.7999,96471.0
2017-09-20 11:35:00,17.52,17.53,17.51,17.53,64521.0,15.7999,15.8089,15.7909,15.8089,64521.0
2017-09-20 11:40:00,17.52,17.53,17.51,17.52,62580.0,15.7999,15.8089,15.7909,15.7999,62580.0
2017-09-20 11:45:00,17.52,17.54,17.52,17.52,75096.0,15.7999,15.8179,15.7999,15.7999,75096.0
2017-09-20 11:50:00,17.52,17.52,17.5,17.52,56700.0,15.7999,15.7999,15.7819,15.7999,56700.0
2017-09-20 11:55:00,17.52,17.52,17.5,17.51,66483.0,15.7999,15.7999,15.7819,15.7909,66483.0
2017-09-20 12:00:00,17.51,17.54,17.51,17.53,53274.0,15.7909,15.8179,15.7909,15.8089,53274.0
2017-09-20 12:05:00,17.52,17.53,17.52,17.52,136968.0,15.7999,15.8089,15.7999,15.7999,136968.0
2017-09-20 12:10:00,17.52,17.53,17.52,17.52,43161.0,15.7999,15.8089,15.7999,15.7999,43161.0
2017-09-20 12:15:00,17.52,17.52,17.51,17.51,56019.0,15.7999,15.7999,15.7909,15.7909,56019.0
2017-09-20 12:20:00,17.51,17.53,17.51,17.52,54195.0,15.7909,15.8089,15.7909,15.7999,54195.0
2017-09-20 12:25:00,17.51,17.52,17.51,17.52,46425.0,15.7909,15.7999,15.7909,15.7999,46425.0
2017-09-20 12:30:00,17.52,17.52,17.5,17.5,53778.0,15.7999,15.7999,15.7819,15.7819,53778.0
2017-09-20 12:35:00,17.5,17.51,17.49,17.5,53604.0,15.7819,15.7909,15.7728,15.7819,53604.0
2017-09-20 12:40:00,17.51,17.51,17.49,17.51,79203.0,15.7909,15.7909,15.7728,15.7909,79203.0
2017-09-20 12:45:00,17.51,17.51,17.5,17.5,43140.0,15.7909,15.7909,15.7819,15.7819,43140.0
2017-09-20 12:50:00,17.5,17.51,17.5,17.5,69033.0,15.7819,15.7909,15.7819,15.7819,69033.0
2017-09-20 12:55:00,17.5,17.52,17.5,17.51,41082.0,15.7819,15.7999,15.7819,15.7909,41082.0
2017-09-20 13:00:00,17.51,17.52,17.51,17.52,45828.0,15.7909,15.7999,15.7909,15.7999,45828.0
2017-09-20 13:05:00,17.52,17.52,17.5,17.52,59976.0,15.7999,15.7999,15.7819,15.7999,59976.0
2017-09-20 13:10:00,17.52,17.53,17.51,17.52,54018.0,15.7999,15.8089,15.7909,15.7999,54018.0
2017-09-20 13:15:00,17.52,17.52,17.5,17.5,77952.0,15.7999,15.7999,15.7819,15.7819,77952.0
2017-09-20 13:20:00,17.49,17.5,17.48,17.48,42360.0,15.7728,15.7819,15.7638,15.7638,42360.0
2017-09-20 13:25:00,17.48,17.5,17.48,17.5,38040.0,15.7638,15.7819,15.7638,15.7819,38040.0
2017-09-20 13:30:00,17.5,17.51,17.49,17.5,79842.0,15.7819,15.7909,15.7728,15.7819,79842.0
2017-09-20 13:35:00,17.5,17.51,17.49,17.51,90201.0,15.7819,15.7909,15.7728,15.7909,90201.0
2017-09-20 13:40:00,17.51,17.51,17.51,17.51,63015.0,15.7909,15.7909,15.7909,15.7909,63015.0
2017-09-20 13:45:00,17.51,17.55,17.51,17.54,53091.0,15.7909,15.8269,15.7909,15.8179,53091.0
2017-09-20 13:50:00,17.54,17.55,17.53,17.55,69204.0,15.8179,15.8269,15.8089,15.8269,69204.0
2017-09-20 13:55:00,17.55,17.55,17.53,17.55,86637.0,15.8269,15.8269,15.8089,15.8269,86637.0
2017-09-20 14:00:00,17.55,17.56,17.46,17.51,104082.0,15.8269,15.836,15.7458,15.7909,104082.0
2017-09-20 14:05:00,17.51,17.53,17.5,17.51,63426.0,15.7909,15.8089,15.7819,15.7909,63426.0
2017-09-20 14:10:00,17.5,17.53,17.49,17.52,128172.0,15.7819,15.8089,15.7728,15.7999,128172.0
2017-09-20 14:15:00,17.52,17.52,17.5,17.51,68691.0,15.7999,15.7999,15.7819,15.7909,68691.0
2017-09-20 14:20:00,17.51,17.51,17.44,17.46,219708.0,15.7909,15.7909,15.7277,15.7458,219708.0
2017-09-20 14:25:00,17.47,17.47,17.44,17.45,365634.0,15.7548,15.7548,15.7277,15.7368,365634.0
2017-09-20 14:30:00,17.44,17.46,17.43,17.44,127815.0,15.7277,15.7458,15.7187,15.7277,127815.0
2017-09-20 14:35:00,17.44,17.48,17.42,17.45,211446.0,15.7277,15.7638,15.7097,15.7368,211446.0
2017-09-20 14:40:00,17.45,17.47,17.44,17.47,124188.0,15.7368,15.7548,15.7277,15.7548,124188.0
2017-09-20 14:45:00,17.48,17.53,17.47,17.52,129852.0,15.7638,15.8089,15.7548,15.7999,129852.0
2017-09-20 14:50:00,17.52,17.52,17.49,17.51,71571.0,15.7999,15.7999,15.7728,15.7909,71571.0
2017-09-20 14:55:00,17.51,17.52,17.5,17.51,100659.0,15.7909,15.7999,15.7819,15.7909,100659.0
2017-09-20 15:00:00,17.51,17.52,17.5,17.52,78600.0,15.7909,15.7999,15.7819,15.7999,78600.0
2017-09-20 15:05:00,17.52,17.52,17.51,17.52,118959.0,15.7999,15.7999,15.7909,15.7999,118959.0
2017-09-20 15:10:00,17.52,17.54,17.52,17.54,118977.0,15.7999,15.8179,15.7999,15.8179,118977.0
2017-09-20 15:15:00,17.54,17.54,17.53,17.54,94914.0,15.8179,15.8179,15.8089,15.8179,94914.0
2017-09-20 15:20:00,17.54,17.56,17.53,17.55,190077.0,15.8179,15.836,15.8089,15.8269,190077.0
2017-09-20 15:25:00,17.55,17.56,17.55,17.55,137196.0,15.8269,15.836,15.8269,15.8269,137196.0
2017-09-20 15:30:00,17.55,17.59,17.55,17.59,188154.0,15.8269,15.863,15.8269,15.863,188154.0
2017-09-20 15:35:00,17.59,17.59,17.57,17.58,169314.0,15.863,15.863,15.845,15.854,169314.0
2017-09-20 15:40:00,17.58,17.58,17.56,17.57,175302.0,15.854,15.854,15.836,15.845,175302.0
2017-09-20 15:45:00,17.57,17.6,17.57,17.6,258987.0,15.845,15.872,15.845,15.872,258987.0
2017-09-20 15:50:00,17.6,17.6,17.59,17.6,308571.0,15.872,15.872,15.863,15.872,308571.0
2017-09-20 15:55:00,17.6,17.61,17.59,17.61,693075.0,15.872,15.8811,15.863,15.8811,693075.0
2017-09-21 09:30:00,17.59,17.59,17.53,17.53,203166.0,15.863,15.863,15.8089,15.8089,203166.0
2017-09-21 09:35:00,17.51,17.54,17.49,17.51,164070.0,15.7909,15.8179,15.7728,15.7909,164070.0
2017-09-21 09:40:00,17.5,17.53,17.5,17.51,107652.0,15.7819,15.8089,15.7819,15.7909,107652.0
2017-09-21 09:45:00,17.51,17.55,17.5,17.5,203388.0,15.7909,15.8269,15.7819,15.7819,203388.0
2017-09-21 09:50:00,17.5,17.51,17.46,17.49,116589.0,15.7819,15.7909,15.7458,15.7728,116589.0
2017-09-21 09:55:00,17.49,17.53,17.48,17.53,45789.0,15.7728,15.8089,15.7638,15.8089,45789.0
2017-09-21 10:00:00,17.54,17.56,17.52,17.55,79905.0,15.8179,15.836,15.7999,15.8269,79905.0
2017-09-21 10:05:00,17.56,17.56,17.5,17.5,75753.0,15.836,15.836,15.7819,15.7819,75753.0
2017-09-21 10:10:00,17.5,17.52,17.5,17.5,56703.0,15.7819,15.7999,15.7819,15.7819,56703.0
2017-09-21 10:15:00,17.5,17.52,17.48,17.49,115857.0,15.7819,15.7999,15.7638,15.7728,115857.0
2017-09-21 10:20:00,17.49,17.51,17.48,17.49,173376.0,15.7728,15.7909,15.7638,15.7728,173376.0
2017-09-21 10:25:00,17.49,17.54,17.49,17.52,99555.0,15.7728,15.8179,15.7728,15.7999,99555.0
2017-09-21 10:30:00,17.52,17.57,17.52,17.56,130470.0,15.7999,15.845,15.7999,15.836,130470.0
2017-09-21 10:35:00,17.56,17.56,17.52,17.54,87213.0,15.836,15.836,15.7999,15.8179,87213.0
2017-09-21 10:40:00,17.53,17.54,17.51,17.51,84222.0,15.8089,15.8179,15.7909,15.7909,84222.0
2017-09-21 10:45:00,17.51,17.55,17.51,17.54,108249.0,15.7909,15.8269,15.7909,15.8179,108249.0
2017-09-21 10:50:00,17.54,17.56,17.54,17.56,97944.0,15.8179,15.836,15.8179,15.836,97944.0
2017-09-21 10:55:00,17.56,17.57,17.55,17.56,88092.0,15.836,15.845,15.8269,15.836,88092.0
2017-09-21 11:00:00,17.56,17.57,17.56,17.56,202530.0,15.836,15.845,15.836,15.836,202530.0
2017-09-21 11:05:00,17.56,17.57,17.56,17.57,117570.0,15.836,15.845,15.836,15.845,117570.0
2017-09-21 11:10:00,17.57,17.59,17.56,17.58,124632.0,15.845,15.863,15.836,15.854,124632.0
2017-09-21 11:15:00,17.58,17.6,17.58,17.6,83112.0,15.854,15.872,15.854,15.872,83112.0
2017-09-21 11:20:00,17.6,17.62,17.59,17.61,136101.0,15.872,15.8901,15.863,15.8811,136101.0
2017-09-21 11:25:00,17.61,17.61,17.59,17.6,111666.0,15.8811,15.8811,15.863,15.872,111666.0
2017-09-21 11:30:00,17.61,17.63,17.6,17.63,209415.0,15.8811,15.8991,15.872,15.8991,209415.0
2017-09-21 11:35:00,17.63,17.63,17.61,17.63,72009.0,15.8991,15.8991,15.8811,15.8991,72009.0
2017-09-21 11:40:00,17.63,17.63,17.61,17.61,71505.0,15.8991,15.8991,15.8811,15.8811,71505.0
2017-09-21 11:45:00,17.61,17.62,17.61,17.62,83712.0,15.8811,15.8901,15.8811,15.8901,83712.0
2017-09-21 11:50:00,17.62,17.62,17.59,17.6,117282.0,15.8901,15.8901,15.863,15.872,117282.0
2017-09-21 11:55:00,17.6,17.6,17.59,17.59,112389.0,15.872,15.872,15.863,15.863,112389.0
2017-09-21 12:00:00,17.59,17.62,17.59,17.62,110748.0,15.863,15.8901,15.863,15.8901,110748.0
2017-09-21 12:05:00,17.62,17.63,17.62,17.63,84534.0,15.8901,15.8991,15.8901,15.8991,84534.0
2017-09-21 12:10:00,17.62,17.63,17.62,17.63,75798.0,15.8901,15.8991,15.8901,15.8991,75798.0
2017-09-21 12:15:00,17.63,17.63,17.62,17.63,72768.0,15.8991,15.8991,15.8901,15.8991,72768.0
2017-09-21 12:20:00,17.63,17.63,17.61,17.62,116640.0,15.8991,15.8991,15.8811,15.8901,116640.0
2017-09-21 12:25:00,17.62,17.62,17.61,17.62,63540.0,15.8901,15.8901,15.8811,15.8901,63540.0
2017-09-21 12:30:00,17.62,17.63,17.62,17.63,67737.0,15.8901,15.8991,15.8901,15.8991,67737.0
2017-09-21 12:35:00,17.63,17.64,17.63,17.64,58917.0,15.8991,15.9081,15.8991,15.9081,58917.0
2017-09-21 12:40:00,17.64,17.64,17.62,17.62,65676.0,15.9081,15.9081,15.8901,15.8901,65676.0
2017-09-21 12:45:00,17.62,17.63,17.62,17.63,35859.0,15.8901,15.8991,15.8901,15.8991,35859.0
2017-09-21 12:50:00,17.63,17.65,17.63,17.64,65880.0,15.8991,15.9171,15.8991,15.9081,65880.0
2017-09-21 12:55:00,17.64,17.64,17.63,17.64,49095.0,15.9081,15.9081,15.8991,15.9081,49095.0
2017-09-21 13:00:00,17.64,17.64,17.63,17.64,29970.0,15.9081,15.9081,15.8991,15.9081,29970.0
2017-09-21 13:05:00,17.63,17.64,17.63,17.64,73710.0,15.8991,15.9081,15.8991,15.9081,73710.0
2017-09-21 13:10:00,17.64,17.64,17.62,17.63,96867.0,15.9081,15.9081,15.8901,15.8991,96867.0
2017-09-21 13:15:00,17.63,17.63,17.62,17.63,80328.0,15.8991,15.8991,15.8901,15.8991,80328.0
2017-09-21 13:20:00,17.63,17.63,17.62,17.63,60006.0,15.8991,15.8991,15.8901,15.8991,60006.0
2017-09-21 13:25:00,17.63,17.64,17.63,17.63,53193.0,15.8991,15.9081,15.8991,15.8991,53193.0
2017-09-21 13:30:00,17.64,17.64,17.63,17.64,64461.0,15.9081,15.9081,15.8991,15.9081,64461.0
2017-09-21 13:35:00,17.64,17.64,17.64,17.64,43578.0,15.9081,15.9081,15.9081,15.9081,43578.0
2017-09-21 13:40:00,17.64,17.66,17.64,17.66,124746.0,15.9081,15.9261,15.9081,15.9261,124746.0
2017-09-21 13:45:00,17.66,17.66,17.65,17.65,100122.0,15.9261,15.9261,15.9171,15.9171,100122.0
2017-09-21 13:50:00,17.65,17.66,17.65,17.66,36180.0,15.9171,15.9261,15.9171,15.9261,36180.0
2017-09-21 13:55:00,17.66,17.67,17.66,17.66,72741.0,15.9261,15.9352,15.9261,15.9261,72741.0
2017-09-21 14:00:00,17.66,17.67,17.66,17.66,73833.0,15.9261,15.9352,15.9261,15.9261,73833.0
2017-09-21 14:05:00,17.66,17.66,17.65,17.66,74610.0,15.9261,15.9261,15.9171,15.9261,74610.0
2017-09-21 14:10:00,17.66,17.67,17.66,17.66,72384.0,15.9261,15.9352,15.9261,15.9261,72384.0
2017-09-21 14:15:00,17.66,17.66,17.65,17.66,81756.0,15.9261,15.9261,15.9171,15.9261,81756.0
2017-09-21 14:20:00,17.66,17.66,17.65,17.66,51480.0,15.9261,15.9261,15.9171,15.9261,51480.0
2017-09-21 14:25:00,17.66,17.67,17.66,17.67,478800.0,15.9261,15.9352,15.9261,15.9352,478800.0
2017-09-21 14:30:00,17.66,17.67,17.66,17.66,98547.0,15.9261,15.9352,15.9261,15.9261,98547.0
2017-09-21 14:35:00,17.66,17.67,17.66,17.66,122505.0,15.9261,15.9352,15.9261,15.9261,122505.0
2017-09-21 14:40:00,17.66,17.66,17.63,17.63,104295.0,15.9261,15.9261,15.8991,15.8991,104295.0
2017-09-21 14:45:00,17.63,17.64,17.6,17.6,104931.0,15.8991,15.9081,15.872,15.872,104931.0
2017-09-21 14:50:00,17.6,17.61,17.6,17.61,59136.0,15.872,15.8811,15.872,15.8811,59136.0
2017-09-21 14:55:00,17.61,17.62,17.61,17.62,57378.0,15.8811,15.8901,15.8811,15.8901,57378.0
2017-09-21 15:00:00,17.62,17.62,17.61,17.61,82674.0,15.8901,15.8901,15.8811,15.8811,82674.0
2017-09-21 15:05:00,17.62,17.62,17.61,17.61,62088.0,15.8901,15.8901,15.8811,15.8811,62088.0
2017-09-21 15:10:00,17.61,17.61,17.59,17.59,102798.0,15.8811,15.8811,15.863,15.863,102798.0
2017-09-21 15:15:00,17.6,17.6,17.59,17.59,123654.0,15.872,15.872,15.863,15.863,123654.0
2017-09-21 15:20:00,17.6,17.6,17.59,17.6,184839.0,15.872,15.872,15.863,15.872,184839.0
2017-09-21 15:25:00,17.6,17.6,17.59,17.6,156945.0,15.872,15.872,15.863,15.872,156945.0
2017-09-21 15:30:00,17.6,17.62,17.6,17.62,122787.0,15.872,15.8901,15.872,15.8901,122787.0
2017-09-21 15:35:00,17.62,17.62,17.61,17.61,91089.0,15.8901,15.8901,15.8811,15.8811,91089.0
2017-09-21 15:40:00,17.61,17.61,17.6,17.61,108714.0,15.8811,15.8811,15.872,15.8811,108714.0
2017-09-21 15:45:00,17.61,17.61,17.6,17.61,171996.0,15.8811,15.8811,15.872,15.8811,171996.0
2017-09-21 15:50:00,17.61,17.63,17.6,17.62,487608.0,15.8811,15.8991,15.872,15.8901,487608.0
2017-09-21 15:55:00,17.62,17.63,17.61,17.62,589644.0,15.8901,15.8991,15.8811,15.8901,589644.0
2017-09-22 09:30:00,17.52,17.63,17.47,17.59,444750.0,15.7999,15.8991,15.7548,15.863,444750.0
2017-09-22 09:35:00,17.59,17.59,17.52,17.55,108741.0,15.863,15.863,15.7999,15.8269,108741.0
2017-09-22 09:40:00,17.54,17.58,17.53,17.53,98994.0,15.8179,15.854,15.8089,15.8089,98994.0
2017-09-22 09:45:00,17.53,17.55,17.51,17.54,65547.0,15.8089,15.8269,15.7909,15.8179,65547.0
2017-09-22 09:50:00,17.54,17.58,17.54,17.55,73401.0,15.8179,15.854,15.8179,15.8269,73401.0
2017-09-22 09:55:00,17.55,17.55,17.52,17.52,81852.0,15.8269,15.8269,15.7999,15.7999,81852.0
2017-09-22 10:00:00,17.52,17.53,17.51,17.51,86997.0,15.7999,15.8089,15.7909,15.7909,86997.0
2017-09-22 10:05:00,17.51,17.52,17.49,17.49,155124.0,15.7909,15.7999,15.7728,15.7728,155124.0
2017-09-22 10:10:00,17.49,17.5,17.47,17.49,151518.0,15.7728,15.7819,15.7548,15.7728,151518.0
2017-09-22 10:15:00,17.49,17.52,17.49,17.5,109959.0,15.7728,15.7999,15.7728,15.7819,109959.0
2017-09-22 10:20:00,17.5,17.52,17.49,17.51,58617.0,15.7819,15.7999,15.7728,15.7909,58617.0
2017-09-22 10:25:00,17.51,17.52,17.5,17.51,60360.0,15.7909,15.7999,15.7819,15.7909,60360.0
2017-09-22 10:30:00,17.51,17.52,17.51,17.52,77742.0,15.7909,15.7999,15.7909,15.7999,77742.0
2017-09-22 10:35:00,17.52,17.52,17.5,17.52,59439.0,15.7999,15.7999,15.7819,15.7999,59439.0
2017-09-22 10:40:00,17.52,17.55,17.51,17.53,133728.0,15.7999,15.8269,15.7909,15.8089,133728.0
2017-09-22 10:45:00,17.53,17.53,17.49,17.49,103869.0,15.8089,15.8089,15.7728,15.7728,103869.0
2017-09-22 10:50:00,17.49,17.49,17.46,17.46,135003.0,15.7728,15.7728,15.7458,15.7458,135003.0
2017-09-22 10:55:00,17.46,17.47,17.44,17.47,102717.0,15.7458,15.7548,15.7277,15.7548,102717.0
2017-09-22 11:00:00,17.47,17.48,17.46,17.46,66765.0,15.7548,15.7638,15.7458,15.7458,66765.0
2017-09-22 11:05:00,17.46,17.47,17.46,17.46,54513.0,15.7458,15.7548,15.7458,15.7458,54513.0
2017-09-22 11:10:00,17.46,17.47,17.46,17.46,84708.0,15.7458,15.7548,15.7458,15.7458,84708.0
2017-09-22 11:15:00,17.46,17.47,17.46,17.46,36309.0,15.7458,15.7548,15.7458,15.7458,36309.0
2017-09-22 11:20:00,17.46,17.47,17.46,17.47,66399.0,15.7458,15.7548,15.7458,15.7548,66399.0
2017-09-22 11:25:00,17.47,17.47,17.46,17.47,44160.0,15.7548,15.7548,15.7458,15.7548,44160.0
2017-09-22 11:30:00,17.47,17.47,17.46,17.46,143868.0,15.7548,15.7548,15.7458,15.7458,143868.0
2017-09-22 11:35:00,17.47,17.47,17.46,17.46,243561.0,15.7548,15.7548,15.7458,15.7458,243561.0
2017-09-22 11:40:00,17.46,17.46,17.45,17.46,66168.0,15.7458,15.7458,15.7368,15.7458,66168.0
2017-09-22 11:45:00,17.46,17.47,17.45,17.47,53151.0,15.7458,15.7548,15.7368,15.7548,53151.0
2017-09-22 11:50:00,17.47,17.49,17.47,17.49,191253.0,15.7548,15.7728,15.7548,15.7728,191253.0
2017-09-22 11:55:00,17.49,17.52,17.49,17.51,63900.0,15.7728,15.7999,15.7728,15.7909,63900.0
2017-09-22 12:00:00,17.52,17.53,17.52,17.53,57930.0,15.7999,15.8089,15.7999,15.8089,57930.0
2017-09-22 12:05:00,17.53,17.53,17.52,17.53,270159.0,15.8089,15.8089,15.7999,15.8089,270159.0
2017-09-22 12:10:00,17.53,17.55,17.53,17.55,44571.0,15.8089,15.8269,15.8089,15.8269,44571.0
2017-09-22 12:15:00,17.55,17.55,17.53,17.53,94731.0,15.8269,15.8269,15.8089,15.8089,94731.0
2017-09-22 12:20:00,17.53,17.57,17.53,17.57,71370.0,15.8089,15.845,15.8089,15.845,71370.0
2017-09-22 12:25:00,17.57,17.58,17.56,17.56,164943.0,15.845,15.854,15.836,15.836,164943.0
2017-09-22 12:30:00,17.56,17.58,17.56,17.58,37359.0,15.836,15.854,15.836,15.854,37359.0
2017-09-22 12:35:00,17.58,17.59,17.58,17.58,35373.0,15.854,15.863,15.854,15.854,35373.0
2017-09-22 12:40:00,17.58,17.59,17.57,17.59,37860.0,15.854,15.863,15.845,15.863,37860.0
2017-09-22 12:45:00,17.59,17.59,17.58,17.59,25095.0,15.863,15.863,15.854,15.863,25095.0
2017-09-22 12:50:00,17.59,17.62,17.59,17.62,153525.0,15.863,15.8901,15.863,15.8901,153525.0
2017-09-22 12:55:00,17.62,17.62,17.61,17.62,60768.0,15.8901,15.8901,15.8811,15.8901,60768.0
2017-09-22 13:00:00,17.62,17.63,17.61,17.62,181251.0,15.8901,15.8991,15.8811,15.8901,181251.0
2017-09-22 13:05:00,17.63,17.63,17.62,17.63,57192.0,15.8991,15.8991,15.8901,15.8991,57192.0
2017-09-22 13:10:00,17.63,17.65,17.63,17.63,152568.0,15.8991,15.9171,15.8991,15.8991,152568.0
2017-09-22 13:15:00,17.63,17.64,17.62,17.64,51417.0,15.8991,15.9081,15.8901,15.9081,51417.0
2017-09-22 13:20:00,17.64,17.65,17.63,17.65,81621.0,15.9081,15.9171,15.8991,15.9171,81621.0
2017-09-22 13:25:00,17.64,17.65,17.64,17.65,63324.0,15.9081,15.9171,15.9081,15.9171,63324.0
2017-09-22 13:30:00,17.65,17.65,17.64,17.65,180957.0,15.9171,15.9171,15.9081,15.9171,180957.0
2017-09-22 13:35:00,17.65,17.67,17.65,17.67,120054.0,15.9171,15.9352,15.9171,15.9352,120054.0
2017-09-22 13:40:00,17.67,17.68,17.66,17.68,79614.0,15.9352,15.9442,15.9261,15.9442,79614.0
2017-09-22 13:45:00,17.68,17.68,17.67,17.67,77406.0,15.9442,15.9442,15.9352,15.9352,77406.0
2017-09-22 13:50:00,17.67,17.68,17.67,17.67,235005.0,15.9352,15.9442,15.9352,15.9352,235005.0
2017-09-22 13:55:00,17.67,17.67,17.66,17.67,78879.0,15.9352,15.9352,15.9261,15.9352,78879.0
2017-09-22 14:00:00,17.67,17.67,17.65,17.66,226839.0,15.9352,15.9352,15.9171,15.9261,226839.0
2017-09-22 14:05:00,17.67,17.67,17.65,17.65,48327.0,15.9352,15.9352,15.9171,15.9171,48327.0
2017-09-22 14:10:00,17.65,17.65,17.65,17.65,48501.0,15.9171,15.9171,15.9171,15.9171,48501.0
2017-09-22 14:15:00,17.65,17.66,17.46,17.64,90384.0,15.9171,15.9261,15.7458,15.9081,90384.0
2017-09-22 14:20:00,17.64,17.66,17.64,17.65,81702.0,15.9081,15.9261,15.9081,15.9171,81702.0
2017-09-22 14:25:00,17.64,17.65,17.64,17.64,61377.0,15.9081,15.9171,15.9081,15.9081,61377.0
2017-09-22 14:30:00,17.64,17.66,17.64,17.66,86634.0,15.9081,15.9261,15.9081,15.9261,86634.0
2017-09-22 14:35:00,17.66,17.66,17.65,17.66,40317.0,15.9261,15.9261,15.9171,15.9261,40317.0
2017-09-22 14:40:00,17.66,17.67,17.66,17.67,113187.0,15.9261,15.9352,15.9261,15.9352,113187.0
2017-09-22 14:45:00,17.67,17.68,17.66,17.68,97221.0,15.9352,15.9442,15.9261,15.9442,97221.0
2017-09-22 14:50:00,17.68,17.69,17.68,17.69,89955.0,15.9442,15.9532,15.9442,15.9532,89955.0
2017-09-22 14:55:00,17.69,17.69,17.67,17.67,68742.0,15.9532,15.9532,15.9352,15.9352,68742.0
2017-09-22 15:00:00,17.67,17.68,17.66,17.67,55554.0,15.9352,15.9442,15.9261,15.9352,55554.0
2017-09-22 15:05:00,17.67,17.7,17.67,17.69,81222.0,15.9352,15.9622,15.9352,15.9532,81222.0
2017-09-22 15:10:00,17.69,17.7,17.69,17.69,166980.0,15.9532,15.9622,15.9532,15.9532,166980.0
2017-09-22 15:15:00,17.7,17.7,17.69,17.69,51906.0,15.9622,15.9622,15.9532,15.9532,51906.0
2017-09-22 15:20:00,17.69,17.7,17.68,17.69,102216.0,15.9532,15.9622,15.9442,15.9532,102216.0
2017-09-22 15:25:00,17.7,17.7,17.69,17.69,68781.0,15.9622,15.9622,15.9532,15.9532,68781.0
2017-09-22 15:30:00,17.69,17.71,17.69,17.7,136839.0,15.9532,15.9712,15.9532,15.9622,136839.0
2017-09-22 15:35:00,17.7,17.7,17.69,17.7,105282.0,15.9622,15.9622,15.9532,15.9622,105282.0
2017-09-22 15:40:00,17.7,17.74,17.7,17.73,258198.0,15.9622,15.9983,15.9622,15.9893,258198.0
2017-09-22 15:45:00,17.73,17.74,17.71,17.72,375198.0,15.9893,15.9983,15.9712,15.9803,375198.0
2017-09-22 15:50:00,17.72,17.72,17.71,17.72,266340.0,15.9803,15.9803,15.9712,15.9803,266340.0
2017-09-22 15:55:00,17.72,17.72,17.7,17.7,768984.0,15.9803,15.9803,15.9622,15.9622,768984.0
2017-09-25 09:30:00,17.68,17.73,17.65,17.73,203562.0,15.9442,15.9893,15.9171,15.9893,203562.0
2017-09-25 09:35:00,17.74,17.75,17.7,17.72,92721.0,15.9983,16.0073,15.9622,15.9803,92721.0
2017-09-25 09:40:00,17.72,17.73,17.71,17.71,179262.0,15.9803,15.9893,15.9712,15.9712,179262.0
2017-09-25 09:45:00,17.71,17.72,17.68,17.68,77820.0,15.9712,15.9803,15.9442,15.9442,77820.0
2017-09-25 09:50:00,17.68,17.68,17.64,17.67,94401.0,15.9442,15.9442,15.9081,15.9352,94401.0
2017-09-25 09:55:00,17.67,17.68,17.65,17.67,49023.0,15.9352,15.9442,15.9171,15.9352,49023.0
2017-09-25 10:00:00,17.67,17.68,17.65,17.67,50592.0,15.9352,15.9442,15.9171,15.9352,50592.0
2017-09-25 10:05:00,17.67,17.68,17.65,17.66,59310.0,15.9352,15.9442,15.9171,15.9261,59310.0
2017-09-25 10:10:00,17.66,17.68,17.65,17.68,95907.0,15.9261,15.9442,15.9171,15.9442,95907.0
2017-09-25 10:15:00,17.68,17.69,17.67,17.69,51786.0,15.9442,15.9532,15.9352,15.9532,51786.0
2017-09-25 10:20:00,17.69,17.72,17.69,17.71,110298.0,15.9532,15.9803,15.9532,15.9712,110298.0
2017-09-25 10:25:00,17.71,17.71,17.66,17.66,150078.0,15.9712,15.9712,15.9261,15.9261,150078.0
2017-09-25 10:30:00,17.67,17.67,17.64,17.65,113208.0,15.9352,15.9352,15.9081,15.9171,113208.0
2017-09-25 10:35:00,17.65,17.67,17.62,17.62,349263.0,15.9171,15.9352,15.8901,15.8901,349263.0
2017-09-25 10:40:00,17.62,17.66,17.62,17.65,81459.0,15.8901,15.9261,15.8901,15.9171,81459.0
2017-09-25 10:45:00,17.65,17.65,17.62,17.64,71997.0,15.9171,15.9171,15.8901,15.9081,71997.0
2017-09-25 10:50:00,17.64,17.64,17.61,17.62,143409.0,15.9081,15.9081,15.8811,15.8901,143409.0
2017-09-25 10:55:00,17.62,17.64,17.61,17.62,66630.0,15.8901,15.9081,15.8811,15.8901,66630.0
2017-09-25 11:00:00,17.62,17.63,17.56,17.58,156777.0,15.8901,15.8991,15.836,15.854,156777.0
2017-09-25 11:05:00,17.58,17.62,17.57,17.62,110643.0,15.854,15.8901,15.845,15.8901,110643.0
2017-09-25 11:10:00,17.61,17.65,17.61,17.64,158934.0,15.8811,15.9171,15.8811,15.9081,158934.0
2017-09-25 11:15:00,17.64,17.66,17.63,17.64,134742.0,15.9081,15.9261,15.8991,15.9081,134742.0
2017-09-25 11:20:00,17.64,17.65,17.62,17.65,69435.0,15.9081,15.9171,15.8901,15.9171,69435.0
2017-09-25 11:25:00,17.65,17.66,17.65,17.66,65646.0,15.9171,15.9261,15.9171,15.9261,65646.0
2017-09-25 11:30:00,17.66,17.67,17.65,17.66,41784.0,15.9261,15.9352,15.9171,15.9261,41784.0
2017-09-25 11:35:00,17.66,17.68,17.65,17.68,77448.0,15.9261,15.9442,15.9171,15.9442,77448.0
2017-09-25 11:40:00,17.67,17.68,17.65,17.65,71175.0,15.9352,15.9442,15.9171,15.9171,71175.0
2017-09-25 11:45:00,17.65,17.65,17.62,17.63,53355.0,15.9171,15.9171,15.8901,15.8991,53355.0
2017-09-25 11:50:00,17.63,17.64,17.62,17.63,63405.0,15.8991,15.9081,15.8901,15.8991,63405.0
2017-09-25 11:55:00,17.63,17.68,17.63,17.67,182472.0,15.8991,15.9442,15.8991,15.9352,182472.0
2017-09-25 12:00:00,17.67,17.69,17.67,17.68,47253.0,15.9352,15.9532,15.9352,15.9442,47253.0
2017-09-25 12:05:00,17.68,17.68,17.66,17.67,109527.0,15.9442,15.9442,15.9261,15.9352,109527.0
2017-09-25 12:10:00,17.67,17.68,17.64,17.64,74925.0,15.9352,15.9442,15.9081,15.9081,74925.0
2017-09-25 12:15:00,17.64,17.65,17.62,17.65,44232.0,15.9081,15.9171,15.8901,15.9171,44232.0
2017-09-25 12:20:00,17.65,17.65,17.61,17.64,90225.0,15.9171,15.9171,15.8811,15.9081,90225.0
2017-09-25 12:25:00,17.64,17.66,17.64,17.65,86739.0,15.9081,15.9261,15.9081,15.9171,86739.0
2017-09-25 12:30:00,17.65,17.65,17.63,17.64,47100.0,15.9171,15.9171,15.8991,15.9081,47100.0
2017-09-25 12:35:00,17.64,17.64,17.63,17.64,55410.0,15.9081,15.9081,15.8991,15.9081,55410.0
2017-09-25 12:40:00,17.64,17.66,17.63,17.66,81324.0,15.9081,15.9261,15.8991,15.9261,81324.0
2017-09-25 12:45:00,17.66,17.66,17.65,17.66,47472.0,15.9261,15.9261,15.9171,15.9261,47472.0
2017-09-25 12:50:00,17.66,17.69,17.66,17.68,51345.0,15.9261,15.9532,15.9261,15.9442,51345.0
2017-09-25 12:55:00,17.68,17.7,17.68,17.69,79905.0,15.9442,15.9622,15.9442,15.9532,79905.0
2017-09-25 13:00:00,17.69,17.69,17.68,17.68,99837.0,15.9532,15.9532,15.9442,15.9442,99837.0
2017-09-25 13:05:00,17.68,17.69,17.68,17.68,60042.0,15.9442,15.9532,15.9442,15.9442,60042.0
2017-09-25 13:10:00,17.68,17.7,17.68,17.7,76020.0,15.9442,15.9622,15.9442,15.9622,76020.0
2017-09-25 13:15:00,17.7,17.71,17.7,17.71,62775.0,15.9622,15.9712,15.9622,15.9712,62775.0
2017-09-25 13:20:00,17.71,17.71,17.7,17.71,41241.0,15.9712,15.9712,15.9622,15.9712,41241.0
2017-09-25 13:25:00,17.71,17.71,17.7,17.7,63567.0,15.9712,15.9712,15.9622,15.9622,63567.0
2017-09-25 13:30:00,17.7,17.72,17.69,17.72,90384.0,15.9622,15.9803,15.9532,15.9803,90384.0
2017-09-25 13:35:00,17.71,17.73,17.71,17.73,126231.0,15.9712,15.9893,15.9712,15.9893,126231.0
2017-09-25 13:40:00,17.74,17.75,17.73,17.75,93807.0,15.9983,16.0073,15.9893,16.0073,93807.0
2017-09-25 13:45:00,17.75,17.75,17.74,17.74,49503.0,16.0073,16.0073,15.9983,15.9983,49503.0
2017-09-25 13:50:00,17.74,17.75,17.74,17.74,46983.0,15.9983,16.0073,15.9983,15.9983,46983.0
2017-09-25 13:55:00,17.74,17.75,17.72,17.73,67422.0,15.9983,16.0073,15.9803,15.9893,67422.0
2017-09-25 14:00:00,17.73,17.74,17.73,17.73,60639.0,15.9893,15.9983,15.9893,15.9893,60639.0
2017-09-25 14:05:00,17.73,17.74,17.72,17.73,37233.0,15.9893,15.9983,15.9803,15.9893,37233.0
2017-09-25 14:10:00,17.73,17.73,17.72,17.72,33522.0,15.9893,15.9893,15.9803,15.9803,33522.0
2017-09-25 14:15:00,17.73,17.73,17.71,17.72,53088.0,15.9893,15.9893,15.9712,15.9803,53088.0
2017-09-25 14:20:00,17.72,17.72,17.71,17.72,40647.0,15.9803,15.9803,15.9712,15.9803,40647.0
2017-09-25 14:25:00,17.72,17.72,17.69,17.7,97005.0,15.9803,15.9803,15.9532,15.9622,97005.0
2017-09-25 14:30:00,17.7,17.71,17.68,17.69,49491.0,15.9622,15.9712,15.9442,15.9532,49491.0
2017-09-25 14:35:00,17.69,17.69,17.68,17.69,68952.0,15.9532,15.9532,15.9442,15.9532,68952.0
2017-09-25 14:40:00,17.69,17.7,17.68,17.69,61188.0,15.9532,15.9622,15.9442,15.9532,61188.0
2017-09-25 14:45:00,17.69,17.71,17.69,17.7,79872.0,15.9532,15.9712,15.9532,15.9622,79872.0
2017-09-25 14:50:00,17.7,17.71,17.7,17.71,48648.0,15.9622,15.9712,15.9622,15.9712,48648.0
2017-09-25 14:55:00,17.71,17.72,17.7,17.71,52629.0,15.9712,15.9803,15.9622,15.9712,52629.0
2017-09-25 15:00:00,17.7,17.71,17.69,17.7,62190.0,15.9622,15.9712,15.9532,15.9622,62190.0
2017-09-25 15:05:00,17.7,17.72,17.69,17.72,102306.0,15.9622,15.9803,15.9532,15.9803,102306.0
2017-09-25 15:10:00,17.72,17.75,17.72,17.73,115113.0,15.9803,16.0073,15.9803,15.9893,115113.0
2017-09-25 15:15:00,17.73,17.75,17.73,17.75,102429.0,15.9893,16.0073,15.9893,16.0073,102429.0
2017-09-25 15:20:00,17.74,17.78,17.74,17.78,108717.0,15.9983,16.0344,15.9983,16.0344,108717.0
2017-09-25 15:25:00,17.78,17.78,17.77,17.78,121167.0,16.0344,16.0344,16.0253,16.0344,121167.0
2017-09-25 15:30:00,17.78,17.78,17.76,17.76,119835.0,16.0344,16.0344,16.0163,16.0163,119835.0
2017-09-25 15:35:00,17.76,17.76,17.74,17.76,148908.0,16.0163,16.0163,15.9983,16.0163,148908.0
2017-09-25 15:40:00,17.76,17.76,17.75,17.76,193719.0,16.0163,16.0163,16.0073,16.0163,193719.0
2017-09-25 15:45:00,17.76,17.79,17.76,17.79,342591.0,16.0163,16.0434,16.0163,16.0434,342591.0
2017-09-25 15:50:00,17.77,17.79,17.76,17.77,471513.0,16.0253,16.0434,16.0163,16.0253,471513.0
2017-09-25 15:55:00,17.77,17.78,17.76,17.78,709827.0,16.0253,16.0344,16.0163,16.0344,709827.0
2017-09-26 09:30:00,17.78,17.78,17.72,17.76,289542.0,16.0344,16.0344,15.9803,16.0163,289542.0
2017-09-26 09:35:00,17.76,17.78,17.71,17.72,170481.0,16.0163,16.0344,15.9712,15.9803,170481.0
2017-09-26 09:40:00,17.72,17.75,17.7,17.72,208083.0,15.9803,16.0073,15.9622,15.9803,208083.0
2017-09-26 09:45:00,17.72,17.75,17.7,17.75,320766.0,15.9803,16.0073,15.9622,16.0073,320766.0
2017-09-26 09:50:00,17.74,17.82,17.74,17.79,179619.0,15.9983,16.0704,15.9983,16.0434,179619.0
2017-09-26 09:55:00,17.79,17.79,17.74,17.75,84183.0,16.0434,16.0434,15.9983,16.0073,84183.0
2017-09-26 10:00:00,17.75,17.77,17.74,17.75,117282.0,16.0073,16.0253,15.9983,16.0073,117282.0
2017-09-26 10:05:00,17.75,17.8,17.74,17.8,179418.0,16.0073,16.0524,15.9983,16.0524,179418.0
2017-09-26 10:10:00,17.8,17.84,17.8,17.83,65181.0,16.0524,16.0885,16.0524,16.0795,65181.0
2017-09-26 10:15:00,17.83,17.84,17.82,17.83,73242.0,16.0795,16.0885,16.0704,16.0795,73242.0
2017-09-26 10:20:00,17.83,17.85,17.82,17.84,68475.0,16.0795,16.0975,16.0704,16.0885,68475.0
2017-09-26 10:25:00,17.84,17.88,17.84,17.88,176565.0,16.0885,16.1245,16.0885,16.1245,176565.0
2017-09-26 10:30:00,17.88,17.89,17.82,17.84,128799.0,16.1245,16.1336,16.0704,16.0885,128799.0
2017-09-26 10:35:00,17.84,17.85,17.83,17.84,107286.0,16.0885,16.0975,16.0795,16.0885,107286.0
2017-09-26 10:40:00,17.84,17.87,17.84,17.86,64212.0,16.0885,16.1155,16.0885,16.1065,64212.0
2017-09-26 10:45:00,17.86,17.86,17.85,17.85,105573.0,16.1065,16.1065,16.0975,16.0975,105573.0
2017-09-26 10:50:00,17.85,17.87,17.85,17.86,82716.0,16.0975,16.1155,16.0975,16.1065,82716.0
2017-09-26 10:55:00,17.86,17.86,17.83,17.85,75078.0,16.1065,16.1065,16.0795,16.0975,75078.0
2017-09-26 11:00:00,17.85,17.86,17.83,17.86,152265.0,16.0975,16.1065,16.0795,16.1065,152265.0
2017-09-26 11:05:00,17.86,17.86,17.84,17.84,47214.0,16.1065,16.1065,16.0885,16.0885,47214.0
2017-09-26 11:10:00,17.84,17.85,17.84,17.84,61152.0,16.0885,16.0975,16.0885,16.0885,61152.0
2017-09-26 11:15:00,17.84,17.86,17.83,17.83,75126.0,16.0885,16.1065,16.0795,16.0795,75126.0
2017-09-26 11:20:00,17.83,17.84,17.81,17.81,69543.0,16.0795,16.0885,16.0614,16.0614,69543.0
2017-09-26 11:25:00,17.81,17.82,17.77,17.79,90426.0,16.0614,16.0704,16.0253,16.0434,90426.0
2017-09-26 11:30:00,17.79,17.81,17.77,17.81,69036.0,16.0434,16.0614,16.0253,16.0614,69036.0
2017-09-26 11:35:00,17.81,17.84,17.81,17.84,46959.0,16.0614,16.0885,16.0614,16.0885,46959.0
2017-09-26 11:40:00,17.84,17.85,17.83,17.85,39033.0,16.0885,16.0975,16.0795,16.0975,39033.0
2017-09-26 11:45:00,17.85,17.86,17.84,17.86,81606.0,16.0975,16.1065,16.0885,16.1065,81606.0
2017-09-26 11:50:00,17.86,17.86,17.82,17.83,95928.0,16.1065,16.1065,16.0704,16.0795,95928.0
2017-09-26 11:55:00,17.83,17.86,17.82,17.85,84399.0,16.0795,16.1065,16.0704,16.0975,84399.0
2017-09-26 12:00:00,17.85,17.87,17.84,17.85,49530.0,16.0975,16.1155,16.0885,16.0975,49530.0
2017-09-26 12:05:00,17.85,17.86,17.84,17.84,53931.0,16.0975,16.1065,16.0885,16.0885,53931.0
2017-09-26 12:10:00,17.84,17.84,17.83,17.84,50196.0,16.0885,16.0885,16.0795,16.0885,50196.0
2017-09-26 12:15:00,17.84,17.85,17.84,17.84,37368.0,16.0885,16.0975,16.0885,16.0885,37368.0
2017-09-26 12:20:00,17.84,17.86,17.84,17.86,77889.0,16.0885,16.1065,16.0885,16.1065,77889.0
2017-09-26 12:25:00,17.86,17.9,17.86,17.9,115122.0,16.1065,16.1426,16.1065,16.1426,115122.0
2017-09-26 12:30:00,17.9,17.92,17.89,17.9,123921.0,16.1426,16.1606,16.1336,16.1426,123921.0
2017-09-26 12:35:00,17.9,17.9,17.86,17.87,143751.0,16.1426,16.1426,16.1065,16.1155,143751.0
2017-09-26 12:40:00,17.87,17.88,17.86,17.88,76629.0,16.1155,16.1245,16.1065,16.1245,76629.0
2017-09-26 12:45:00,17.88,17.9,17.87,17.9,52797.0,16.1245,16.1426,16.1155,16.1426,52797.0
2017-09-26 12:50:00,17.9,17.91,17.89,17.89,70080.0,16.1426,16.1516,16.1336,16.1336,70080.0
2017-09-26 12:55:00,17.89,17.89,17.86,17.87,84819.0,16.1336,16.1336,16.1065,16.1155,84819.0
2017-09-26 13:00:00,17.88,17.88,17.87,17.87,39360.0,16.1245,16.1245,16.1155,16.1155,39360.0
2017-09-26 13:05:00,17.87,17.88,17.87,17.87,52842.0,16.1155,16.1245,16.1155,16.1155,52842.0
2017-09-26 13:10:00,17.87,17.88,17.85,17.88,63840.0,16.1155,16.1245,16.0975,16.1245,63840.0
2017-09-26 13:15:00,17.88,17.89,17.87,17.88,61251.0,16.1245,16.1336,16.1155,16.1245,61251.0
2017-09-26 13:20:00,17.88,17.88,17.87,17.88,24684.0,16.1245,16.1245,16.1155,16.1245,24684.0
2017-09-26 13:25:00,17.88,17.88,17.87,17.87,61356.0,16.1245,16.1245,16.1155,16.1155,61356.0
2017-09-26 13:30:00,17.87,17.89,17.87,17.89,89898.0,16.1155,16.1336,16.1155,16.1336,89898.0
2017-09-26 13:35:00,17.88,17.89,17.82,17.82,372459.0,16.1245,16.1336,16.0704,16.0704,372459.0
2017-09-26 13:40:00,17.82,17.85,17.82,17.84,82980.0,16.0704,16.0975,16.0704,16.0885,82980.0
2017-09-26 13:45:00,17.84,17.85,17.83,17.84,39222.0,16.0885,16.0975,16.0795,16.0885,39222.0
2017-09-26 13:50:00,17.84,17.85,17.84,17.85,68094.0,16.0885,16.0975,16.0885,16.0975,68094.0
2017-09-26 13:55:00,17.85,17.85,17.83,17.83,50919.0,16.0975,16.0975,16.0795,16.0795,50919.0
2017-09-26 14:00:00,17.83,17.84,17.82,17.82,43770.0,16.0795,16.0885,16.0704,16.0704,43770.0
2017-09-26 14:05:00,17.82,17.82,17.81,17.82,48486.0,16.0704,16.0704,16.0614,16.0704,48486.0
2017-09-26 14:10:00,17.82,17.82,17.81,17.82,34212.0,16.0704,16.0704,16.0614,16.0704,34212.0
2017-09-26 14:15:00,17.82,17.82,17.8,17.81,142581.0,16.0704,16.0704,16.0524,16.0614,142581.0
2017-09-26 14:20:00,17.81,17.83,17.81,17.82,68694.0,16.0614,16.0795,16.0614,16.0704,68694.0
2017-09-26 14:25:00,17.82,17.82,17.81,17.82,41637.0,16.0704,16.0704,16.0614,16.0704,41637.0
2017-09-26 14:30:00,17.82,17.82,17.81,17.82,44367.0,16.0704,16.0704,16.0614,16.0704,44367.0
2017-09-26 14:35:00,17.82,17.82,17.8,17.81,60882.0,16.0704,16.0704,16.0524,16.0614,60882.0
2017-09-26 14:40:00,17.81,17.83,17.81,17.82,41172.0,16.0614,16.0795,16.0614,16.0704,41172.0
2017-09-26 14:45:00,17.83,17.84,17.82,17.84,75372.0,16.0795,16.0885,16.0704,16.0885,75372.0
2017-09-26 14:50:00,17.84,17.89,17.83,17.88,264747.0,16.0885,16.1336,16.0795,16.1245,264747.0
2017-09-26 14:55:00,17.88,17.88,17.87,17.87,73305.0,16.1245,16.1245,16.1155,16.1155,73305.0
2017-09-26 15:00:00,17.87,17.88,17.87,17.87,93525.0,16.1155,16.1245,16.1155,16.1155,93525.0
2017-09-26 15:05:00,17.87,17.88,17.87,17.88,54141.0,16.1155,16.1245,16.1155,16.1245,54141.0
2017-09-26 15:10:00,17.88,17.88,17.87,17.87,69195.0,16.1245,16.1245,16.1155,16.1155,69195.0
2017-09-26 15:15:00,17.87,17.88,17.87,17.88,95010.0,16.1155,16.1245,16.1155,16.1245,95010.0
2017-09-26 15:20:00,17.88,17.88,17.87,17.87,101799.0,16.1245,16.1245,16.1155,16.1155,101799.0
2017-09-26 15:25:00,17.87,17.87,17.85,17.85,244632.0,16.1155,16.1155,16.0975,16.0975,244632.0
2017-09-26 15:30:00,17.86,17.86,17.84,17.85,157101.0,16.1065,16.1065,16.0885,16.0975,157101.0
2017-09-26 15:35:00,17.85,17.88,17.85,17.88,426837.0,16.0975,16.1245,16.0975,16.1245,426837.0
2017-09-26 15:40:00,17.88,17.89,17.86,17.86,288180.0,16.1245,16.1336,16.1065,16.1065,288180.0
2017-09-26 15:45:00,17.86,17.87,17.85,17.87,215406.0,16.1065,16.1155,16.0975,16.1155,215406.0
2017-09-26 15:50:00,17.87,17.87,17.82,17.83,711840.0,16.1155,16.1155,16.0704,16.0795,711840.0
2017-09-26 15:55:00,17.83,17.87,17.83,17.86,1289991.0,16.0795,16.1155,16.0795,16.1065,1289991.0
2017-09-27 09:30:00,17.93,18.04,17.88,17.98,436890.0,16.1696,16.2688,16.1245,16.2147,436890.0
2017-09-27 09:35:00,17.98,18.02,17.96,17.97,89154.0,16.2147,16.2508,16.1967,16.2057,89154.0
2017-09-27 09:40:00,17.97,18.01,17.97,18.01,72861.0,16.2057,16.2418,16.2057,16.2418,72861.0
2017-09-27 09:45:00,18.01,18.05,18.0,18.0,161847.0,16.2418,16.2779,16.2328,16.2328,161847.0
2017-09-27 09:50:00,18.01,18.04,18.0,18.02,152982.0,16.2418,16.2688,16.2328,16.2508,152982.0
2017-09-27 09:55:00,18.02,18.03,17.99,17.99,106965.0,16.2508,16.2598,16.2237,16.2237,106965.0
2017-09-27 10:00:00,17.99,18.01,17.98,18.01,168195.0,16.2237,16.2418,16.2147,16.2418,168195.0
2017-09-27 10:05:00,18.01,18.02,17.97,17.97,135210.0,16.2418,16.2508,16.2057,16.2057,135210.0
2017-09-27 10:10:00,17.97,17.98,17.96,17.97,131910.0,16.2057,16.2147,16.1967,16.2057,131910.0
2017-09-27 10:15:00,17.97,17.97,17.94,17.94,170493.0,16.2057,16.2057,16.1787,16.1787,170493.0
2017-09-27 10:20:00,17.94,17.98,17.93,17.97,120828.0,16.1787,16.2147,16.1696,16.2057,120828.0
2017-09-27 10:25:00,17.97,17.97,17.94,17.97,72681.0,16.2057,16.2057,16.1787,16.2057,72681.0
2017-09-27 10:30:00,17.97,17.99,17.92,17.92,125850.0,16.2057,16.2237,16.1606,16.1606,125850.0
2017-09-27 10:35:00,17.92,17.93,17.9,17.91,117903.0,16.1606,16.1696,16.1426,16.1516,117903.0
2017-09-27 10:40:00,17.91,17.94,17.91,17.93,170877.0,16.1516,16.1787,16.1516,16.1696,170877.0
2017-09-27 10:45:00,17.93,17.94,17.91,17.93,138645.0,16.1696,16.1787,16.1516,16.1696,138645.0
2017-09-27 10:50:00,17.93,17.94,17.89,17.93,207876.0,16.1696,16.1787,16.1336,16.1696,207876.0
2017-09-27 10:55:00,17.93,17.94,17.9,17.92,126090.0,16.1696,16.1787,16.1426,16.1606,126090.0
2017-09-27 11:00:00,17.92,17.93,17.92,17.93,52764.0,16.1606,16.1696,16.1606,16.1696,52764.0
2017-09-27 11:05:00,17.93,17.96,17.92,17.95,102255.0,16.1696,16.1967,16.1606,16.1877,102255.0
2017-09-27 11:10:00,17.95,17.97,17.94,17.97,68406.0,16.1877,16.2057,16.1787,16.2057,68406.0
2017-09-27 11:15:00,17.97,17.98,17.95,17.97,118617.0,16.2057,16.2147,16.1877,16.2057,118617.0
2017-09-27 11:20:00,17.97,17.98,17.97,17.98,70632.0,16.2057,16.2147,16.2057,16.2147,70632.0
2017-09-27 11:25:00,17.98,18.0,17.98,17.99,107682.0,16.2147,16.2328,16.2147,16.2237,107682.0
2017-09-27 11:30:00,17.99,18.0,17.98,17.99,56490.0,16.2237,16.2328,16.2147,16.2237,56490.0
2017-09-27 11:35:00,17.99,18.0,17.99,17.99,116952.0,16.2237,16.2328,16.2237,16.2237,116952.0
2017-09-27 11:40:00,17.99,18.0,17.97,17.98,58365.0,16.2237,16.2328,16.2057,16.2147,58365.0
2017-09-27 11:45:00,17.97,17.98,17.96,17.96,51816.0,16.2057,16.2147,16.1967,16.1967,51816.0
2017-09-27 11:50:00,17.96,17.98,17.96,17.98,28836.0,16.1967,16.2147,16.1967,16.2147,28836.0
2017-09-27 11:55:00,17.98,18.0,17.97,17.98,94410.0,16.2147,16.2328,16.2057,16.2147,94410.0
2017-09-27 12:00:00,17.98,17.98,17.97,17.98,64242.0,16.2147,16.2147,16.2057,16.2147,64242.0
2017-09-27 12:05:00,17.98,17.99,17.97,17.99,43455.0,16.2147,16.2237,16.2057,16.2237,43455.0
2017-09-27 12:10:00,17.99,17.99,17.98,17.98,80532.0,16.2237,16.2237,16.2147,16.2147,80532.0
2017-09-27 12:15:00,17.99,18.0,17.98,18.0,39849.0,16.2237,16.2328,16.2147,16.2328,39849.0
2017-09-27 12:20:00,17.99,18.0,17.98,17.98,38877.0,16.2237,16.2328,16.2147,16.2147,38877.0
2017-09-27 12:25:00,17.98,18.01,17.98,18.01,72777.0,16.2147,16.2418,16.2147,16.2418,72777.0
2017-09-27 12:30:00,18.01,18.02,18.0,18.01,92580.0,16.2418,16.2508,16.2328,16.2418,92580.0
2017-09-27 12:35:00,18.01,18.01,17.99,18.0,86907.0,16.2418,16.2418,16.2237,16.2328,86907.0
2017-09-27 12:40:00,18.0,18.0,17.99,18.0,75345.0,16.2328,16.2328,16.2237,16.2328,75345.0
2017-09-27 12:45:00,18.0,18.0,17.99,18.0,140931.0,16.2328,16.2328,16.2237,16.2328,140931.0
2017-09-27 12:50:00,18.0,18.0,17.99,17.99,87597.0,16.2328,16.2328,16.2237,16.2237,87597.0
2017-09-27 12:55:00,17.99,18.0,17.99,17.99,110664.0,16.2237,16.2328,16.2237,16.2237,110664.0
2017-09-27 13:00:00,17.99,18.0,17.99,17.99,142215.0,16.2237,16.2328,16.2237,16.2237,142215.0
2017-09-27 13:05:00,17.99,18.0,17.99,18.0,126003.0,16.2237,16.2328,16.2237,16.2328,126003.0
2017-09-27 13:10:00,18.0,18.0,18.0,18.0,95538.0,16.2328,16.2328,16.2328,16.2328,95538.0
2017-09-27 13:15:00,18.0,18.01,17.99,18.0,125502.0,16.2328,16.2418,16.2237,16.2328,125502.0
2017-09-27 13:20:00,18.0,18.01,18.0,18.01,114756.0,16.2328,16.2418,16.2328,16.2418,114756.0
2017-09-27 13:25:00,18.01,18.03,18.01,18.03,77475.0,16.2418,16.2598,16.2418,16.2598,77475.0
2017-09-27 13:30:00,18.04,18.04,18.01,18.02,114678.0,16.2688,16.2688,16.2418,16.2508,114678.0
2017-09-27 13:35:00,18.02,18.04,18.01,18.03,280479.0,16.2508,16.2688,16.2418,16.2598,280479.0
2017-09-27 13:40:00,18.03,18.05,18.03,18.05,58290.0,16.2598,16.2779,16.2598,16.2779,58290.0
2017-09-27 13:45:00,18.05,18.05,18.03,18.03,168123.0,16.2779,16.2779,16.2598,16.2598,168123.0
2017-09-27 13:50:00,18.03,18.04,18.03,18.04,86004.0,16.2598,16.2688,16.2598,16.2688,86004.0
2017-09-27 13:55:00,18.04,18.06,18.04,18.05,88989.0,16.2688,16.2869,16.2688,16.2779,88989.0
2017-09-27 14:00:00,18.06,18.06,18.04,18.04,168057.0,16.2869,16.2869,16.2688,16.2688,168057.0
2017-09-27 14:05:00,18.04,18.05,18.04,18.05,120288.0,16.2688,16.2779,16.2688,16.2779,120288.0
2017-09-27 14:10:00,18.05,18.06,18.04,18.05,215562.0,16.2779,16.2869,16.2688,16.2779,215562.0
2017-09-27 14:15:00,18.06,18.08,18.05,18.06,197739.0,16.2869,16.3049,16.2779,16.2869,197739.0
2017-09-27 14:20:00,18.06,18.06,18.04,18.04,105252.0,16.2869,16.2869,16.2688,16.2688,105252.0
2017-09-27 14:25:00,18.04,18.04,18.03,18.04,141195.0,16.2688,16.2688,16.2598,16.2688,141195.0
2017-09-27 14:30:00,18.04,18.05,18.04,18.05,80949.0,16.2688,16.2779,16.2688,16.2779,80949.0
2017-09-27 14:35:00,18.04,18.05,18.03,18.04,127119.0,16.2688,16.2779,16.2598,16.2688,127119.0
2017-09-27 14:40:00,18.03,18.04,18.03,18.03,57510.0,16.2598,16.2688,16.2598,16.2598,57510.0
2017-09-27 14:45:00,18.03,18.03,18.02,18.03,144003.0,16.2598,16.2598,16.2508,16.2598,144003.0
2017-09-27 14:50:00,18.03,18.03,17.99,18.02,600366.0,16.2598,16.2598,16.2237,16.2508,600366.0
2017-09-27 14:55:00,18.02,18.04,18.02,18.03,85530.0,16.2508,16.2688,16.2508,16.2598,85530.0
2017-09-27 15:00:00,18.03,18.04,18.01,18.01,251241.0,16.2598,16.2688,16.2418,16.2418,251241.0
2017-09-27 15:05:00,18.01,18.03,18.01,18.02,168546.0,16.2418,16.2598,16.2418,16.2508,168546.0
2017-09-27 15:10:00,18.02,18.02,18.0,18.0,126369.0,16.2508,16.2508,16.2328,16.2328,126369.0
2017-09-27 15:15:00,18.0,18.01,17.99,18.0,177183.0,16.2328,16.2418,16.2237,16.2328,177183.0
2017-09-27 15:20:00,18.0,18.01,18.0,18.01,85278.0,16.2328,16.2418,16.2328,16.2418,85278.0
2017-09-27 15:25:00,18.01,18.04,18.01,18.02,292389.0,16.2418,16.2688,16.2418,16.2508,292389.0
2017-09-27 15:30:00,18.01,18.01,18.0,18.01,120774.0,16.2418,16.2418,16.2328,16.2418,120774.0
2017-09-27 15:35:00,18.01,18.01,18.0,18.01,172578.0,16.2418,16.2418,16.2328,16.2418,172578.0
2017-09-27 15:40:00,18.01,18.02,17.99,17.99,218340.0,16.2418,16.2508,16.2237,16.2237,218340.0
2017-09-27 15:45:00,17.99,17.99,17.97,17.97,493635.0,16.2237,16.2237,16.2057,16.2057,493635.0
2017-09-27 15:50:00,17.97,17.97,17.93,17.96,445977.0,16.2057,16.2057,16.1696,16.1967,445977.0
2017-09-27 15:55:00,17.96,17.97,17.93,17.95,1497723.0,16.1967,16.2057,16.1696,16.1877,1497723.0
2017-09-28 09:30:00,17.88,18.03,17.88,17.97,221268.0,16.1245,16.2598,16.1245,16.2057,221268.0
2017-09-28 09:35:00,17.96,17.98,17.92,17.97,68556.0,16.1967,16.2147,16.1606,16.2057,68556.0
2017-09-28 09:40:00,17.97,17.99,17.94,17.94,63483.0,16.2057,16.2237,16.1787,16.1787,63483.0
2017-09-28 09:45:00,17.95,17.98,17.94,17.96,49254.0,16.1877,16.2147,16.1787,16.1967,49254.0
2017-09-28 09:50:00,17.96,17.98,17.95,17.96,396993.0,16.1967,16.2147,16.1877,16.1967,396993.0
2017-09-28 09:55:00,17.96,17.96,17.91,17.92,82338.0,16.1967,16.1967,16.1516,16.1606,82338.0
2017-09-28 10:00:00,17.93,17.94,17.89,17.91,93267.0,16.1696,16.1787,16.1336,16.1516,93267.0
2017-09-28 10:05:00,17.91,17.94,17.9,17.94,111564.0,16.1516,16.1787,16.1426,16.1787,111564.0
2017-09-28 10:10:00,17.94,17.95,17.93,17.94,137262.0,16.1787,16.1877,16.1696,16.1787,137262.0
2017-09-28 10:15:00,17.94,17.95,17.91,17.94,82902.0,16.1787,16.1877,16.1516,16.1787,82902.0
2017-09-28 10:20:00,17.93,17.96,17.93,17.93,132423.0,16.1696,16.1967,16.1696,16.1696,132423.0
2017-09-28 10:25:00,17.93,17.97,17.93,17.93,145986.0,16.1696,16.2057,16.1696,16.1696,145986.0
2017-09-28 10:30:00,17.93,17.93,17.9,17.91,70785.0,16.1696,16.1696,16.1426,16.1516,70785.0
2017-09-28 10:35:00,17.9,17.91,17.89,17.9,102324.0,16.1426,16.1516,16.1336,16.1426,102324.0
2017-09-28 10:40:00,17.9,17.93,17.9,17.92,97044.0,16.1426,16.1696,16.1426,16.1606,97044.0
2017-09-28 10:45:00,17.92,17.93,17.91,17.92,59985.0,16.1606,16.1696,16.1516,16.1606,59985.0
2017-09-28 10:50:00,17.92,17.95,17.92,17.95,101415.0,16.1606,16.1877,16.1606,16.1877,101415.0
2017-09-28 10:55:00,17.94,17.94,17.91,17.92,76377.0,16.1787,16.1787,16.1516,16.1606,76377.0
2017-09-28 11:00:00,17.92,17.93,17.9,17.91,283167.0,16.1606,16.1696,16.1426,16.1516,283167.0
2017-09-28 11:05:00,17.91,17.92,17.9,17.91,80499.0,16.1516,16.1606,16.1426,16.1516,80499.0
2017-09-28 11:10:00,17.91,17.93,17.91,17.92,97155.0,16.1516,16.1696,16.1516,16.1606,97155.0
2017-09-28 11:15:00,17.92,17.93,17.91,17.92,93918.0,16.1606,16.1696,16.1516,16.1606,93918.0
2017-09-28 11:20:00,17.92,17.94,17.92,17.94,148488.0,16.1606,16.1787,16.1606,16.1787,148488.0
2017-09-28 11:25:00,17.94,17.95,17.91,17.92,167697.0,16.1787,16.1877,16.1516,16.1606,167697.0
2017-09-28 11:30:00,17.92,17.93,17.89,17.89,111516.0,16.1606,16.1696,16.1336,16.1336,111516.0
2017-09-28 11:35:00,17.89,17.91,17.89,17.91,55983.0,16.1336,16.1516,16.1336,16.1516,55983.0
2017-09-28 11:40:00,17.91,17.92,17.89,17.89,58446.0,16.1516,16.1606,16.1336,16.1336,58446.0
2017-09-28 11:45:00,17.89,17.92,17.89,17.91,64893.0,16.1336,16.1606,16.1336,16.1516,64893.0
2017-09-28 11:50:00,17.91,17.91,17.89,17.91,61662.0,16.1516,16.1516,16.1336,16.1516,61662.0
2017-09-28 11:55:00,17.91,17.92,17.9,17.92,94209.0,16.1516,16.1606,16.1426,16.1606,94209.0
2017-09-28 12:00:00,17.92,17.92,17.9,17.92,46368.0,16.1606,16.1606,16.1426,16.1606,46368.0
2017-09-28 12:05:00,17.92,17.94,17.92,17.94,32550.0,16.1606,16.1787,16.1606,16.1787,32550.0
2017-09-28 12:10:00,17.94,17.95,17.93,17.95,60666.0,16.1787,16.1877,16.1696,16.1877,60666.0
2017-09-28 12:15:00,17.95,17.95,17.93,17.93,78006.0,16.1877,16.1877,16.1696,16.1696,78006.0
2017-09-28 12:20:00,17.93,17.93,17.92,17.93,261357.0,16.1696,16.1696,16.1606,16.1696,261357.0
2017-09-28 12:25:00,17.93,17.95,17.93,17.94,54573.0,16.1696,16.1877,16.1696,16.1787,54573.0
2017-09-28 12:30:00,17.94,17.95,17.93,17.93,46785.0,16.1787,16.1877,16.1696,16.1696,46785.0
2017-09-28 12:35:00,17.93,17.93,17.92,17.93,32586.0,16.1696,16.1696,16.1606,16.1696,32586.0
2017-09-28 12:40:00,17.93,17.93,17.91,17.91,45438.0,16.1696,16.1696,16.1516,16.1516,45438.0
2017-09-28 12:45:00,17.92,17.94,17.92,17.93,39621.0,16.1606,16.1787,16.1606,16.1696,39621.0
2017-09-28 12:50:00,17.93,17.94,17.92,17.94,49050.0,16.1696,16.1787,16.1606,16.1787,49050.0
2017-09-28 12:55:00,17.94,17.96,17.94,17.95,56754.0,16.1787,16.1967,16.1787,16.1877,56754.0
2017-09-28 13:00:00,17.95,17.95,17.94,17.95,95637.0,16.1877,16.1877,16.1787,16.1877,95637.0
2017-09-28 13:05:00,17.94,17.95,17.94,17.94,74925.0,16.1787,16.1877,16.1787,16.1787,74925.0
2017-09-28 13:10:00,17.94,17.95,17.94,17.95,40530.0,16.1787,16.1877,16.1787,16.1877,40530.0
2017-09-28 13:15:00,17.95,17.96,17.95,17.96,66198.0,16.1877,16.1967,16.1877,16.1967,66198.0
2017-09-28 13:20:00,17.96,17.97,17.96,17.96,53046.0,16.1967,16.2057,16.1967,16.1967,53046.0
2017-09-28 13:25:00,17.97,17.97,17.96,17.96,43035.0,16.2057,16.2057,16.1967,16.1967,43035.0
2017-09-28 13:30:00,17.96,17.97,17.95,17.97,28212.0,16.1967,16.2057,16.1877,16.2057,28212.0
2017-09-28 13:35:00,17.97,17.97,17.94,17.95,116793.0,16.2057,16.2057,16.1787,16.1877,116793.0
2017-09-28 13:40:00,17.95,17.95,17.93,17.94,66186.0,16.1877,16.1877,16.1696,16.1787,66186.0
2017-09-28 13:45:00,17.94,17.95,17.93,17.94,51123.0,16.1787,16.1877,16.1696,16.1787,51123.0
2017-09-28 13:50:00,17.94,17.95,17.94,17.94,37263.0,16.1787,16.1877,16.1787,16.1787,37263.0
2017-09-28 13:55:00,17.94,17.95,17.93,17.94,46722.0,16.1787,16.1877,16.1696,16.1787,46722.0
2017-09-28 14:00:00,17.94,17.94,17.92,17.94,62046.0,16.1787,16.1787,16.1606,16.1787,62046.0
2017-09-28 14:05:00,17.94,17.95,17.94,17.94,45072.0,16.1787,16.1877,16.1787,16.1787,45072.0
2017-09-28 14:10:00,17.94,17.97,17.94,17.97,66405.0,16.1787,16.2057,16.1787,16.2057,66405.0
2017-09-28 14:15:00,17.97,17.97,17.95,17.95,63945.0,16.2057,16.2057,16.1877,16.1877,63945.0
2017-09-28 14:20:00,17.95,17.97,17.95,17.96,62526.0,16.1877,16.2057,16.1877,16.1967,62526.0
2017-09-28 14:25:00,17.96,17.96,17.96,17.96,32031.0,16.1967,16.1967,16.1967,16.1967,32031.0
2017-09-28 14:30:00,17.96,17.96,17.95,17.96,39819.0,16.1967,16.1967,16.1877,16.1967,39819.0
2017-09-28 14:35:00,17.96,17.96,17.94,17.94,58593.0,16.1967,16.1967,16.1787,16.1787,58593.0
2017-09-28 14:40:00,17.94,17.95,17.94,17.95,27012.0,16.1787,16.1877,16.1787,16.1877,27012.0
2017-09-28 14:45:00,17.94,17.95,17.93,17.93,46980.0,16.1787,16.1877,16.1696,16.1696,46980.0
2017-09-28 14:50:00,17.93,17.94,17.93,17.93,66474.0,16.1696,16.1787,16.1696,16.1696,66474.0
2017-09-28 14:55:00,17.93,17.93,17.92,17.92,66696.0,16.1696,16.1696,16.1606,16.1606,66696.0
2017-09-28 15:00:00,17.92,17.93,17.92,17.92,34470.0,16.1606,16.1696,16.1606,16.1606,34470.0
2017-09-28 15:05:00,17.92,17.93,17.91,17.93,94581.0,16.1606,16.1696,16.1516,16.1696,94581.0
2017-09-28 15:10:00,17.93,17.94,17.92,17.93,49590.0,16.1696,16.1787,16.1606,16.1696,49590.0
2017-09-28 15:15:00,17.93,17.95,17.93,17.94,67155.0,16.1696,16.1877,16.1696,16.1787,67155.0
2017-09-28 15:20:00,17.93,17.93,17.92,17.92,47160.0,16.1696,16.1696,16.1606,16.1606,47160.0
2017-09-28 15:25:00,17.92,17.92,17.9,17.91,80754.0,16.1606,16.1606,16.1426,16.1516,80754.0
2017-09-28 15:30:00,17.91,17.91,17.9,17.9,107325.0,16.1516,16.1516,16.1426,16.1426,107325.0
2017-09-28 15:35:00,17.9,17.9,17.89,17.89,68097.0,16.1426,16.1426,16.1336,16.1336,68097.0
2017-09-28 15:40:00,17.89,17.89,17.88,17.88,306021.0,16.1336,16.1336,16.1245,16.1245,306021.0
2017-09-28 15:45:00,17.88,17.89,17.88,17.88,165354.0,16.1245,16.1336,16.1245,16.1245,165354.0
2017-09-28 15:50:00,17.88,17.88,17.87,17.88,570045.0,16.1245,16.1245,16.1155,16.1245,570045.0
2017-09-28 15:55:00,17.88,17.9,17.88,17.9,663456.0,16.1245,16.1426,16.1245,16.1426,663456.0
2017-09-29 09:30:00,17.88,17.91,17.78,17.82,458412.0,16.1245,16.1516,16.0344,16.0704,458412.0
2017-09-29 09:35:00,17.82,17.82,17.76,17.76,77613.0,16.0704,16.0704,16.0163,16.0163,77613.0
2017-09-29 09:40:00,17.76,17.8,17.73,17.8,128802.0,16.0163,16.0524,15.9893,16.0524,128802.0
2017-09-29 09:45:00,17.79,17.83,17.79,17.8,180348.0,16.0434,16.0795,16.0434,16.0524,180348.0
2017-09-29 09:50:00,17.8,17.82,17.8,17.81,115866.0,16.0524,16.0704,16.0524,16.0614,115866.0
2017-09-29 09:55:00,17.81,17.81,17.75,17.76,161895.0,16.0614,16.0614,16.0073,16.0163,161895.0
2017-09-29 10:00:00,17.76,17.82,17.76,17.82,100653.0,16.0163,16.0704,16.0163,16.0704,100653.0
2017-09-29 10:05:00,17.81,17.88,17.81,17.88,156714.0,16.0614,16.1245,16.0614,16.1245,156714.0
2017-09-29 10:10:00,17.88,17.9,17.87,17.9,73812.0,16.1245,16.1426,16.1155,16.1426,73812.0
2017-09-29 10:15:00,17.9,17.92,17.89,17.89,69375.0,16.1426,16.1606,16.1336,16.1336,69375.0
2017-09-29 10:20:00,17.9,17.93,17.9,17.93,39612.0,16.1426,16.1696,16.1426,16.1696,39612.0
2017-09-29 10:25:00,17.93,17.94,17.92,17.92,56514.0,16.1696,16.1787,16.1606,16.1606,56514.0
2017-09-29 10:30:00,17.92,17.93,17.9,17.9,70056.0,16.1606,16.1696,16.1426,16.1426,70056.0
2017-09-29 10:35:00,17.9,17.93,17.88,17.93,119112.0,16.1426,16.1696,16.1245,16.1696,119112.0
2017-09-29 10:40:00,17.93,17.94,17.92,17.93,117096.0,16.1696,16.1787,16.1606,16.1696,117096.0
2017-09-29 10:45:00,17.93,17.93,17.9,17.9,131685.0,16.1696,16.1696,16.1426,16.1426,131685.0
2017-09-29 10:50:00,17.9,17.93,17.89,17.93,87942.0,16.1426,16.1696,16.1336,16.1696,87942.0
2017-09-29 10:55:00,17.92,17.93,17.9,17.91,40278.0,16.1606,16.1696,16.1426,16.1516,40278.0
2017-09-29 11:00:00,17.91,17.91,17.89,17.9,48288.0,16.1516,16.1516,16.1336,16.1426,48288.0
2017-09-29 11:05:00,17.9,17.92,17.89,17.91,42867.0,16.1426,16.1606,16.1336,16.1516,42867.0
2017-09-29 11:10:00,17.91,17.93,17.9,17.93,71421.0,16.1516,16.1696,16.1426,16.1696,71421.0
2017-09-29 11:15:00,17.93,17.93,17.91,17.93,139329.0,16.1696,16.1696,16.1516,16.1696,139329.0
2017-09-29 11:20:00,17.92,17.92,17.91,17.92,87114.0,16.1606,16.1606,16.1516,16.1606,87114.0
2017-09-29 11:25:00,17.92,17.94,17.91,17.93,96318.0,16.1606,16.1787,16.1516,16.1696,96318.0
2017-09-29 11:30:00,17.93,17.93,17.92,17.93,69054.0,16.1696,16.1696,16.1606,16.1696,69054.0
2017-09-29 11:35:00,17.93,17.93,17.9,17.91,52203.0,16.1696,16.1696,16.1426,16.1516,52203.0
2017-09-29 11:40:00,17.91,17.92,17.89,17.9,61785.0,16.1516,16.1606,16.1336,16.1426,61785.0
2017-09-29 11:45:00,17.89,17.91,17.89,17.91,20703.0,16.1336,16.1516,16.1336,16.1516,20703.0
2017-09-29 11:50:00,17.91,17.92,17.9,17.9,67542.0,16.1516,16.1606,16.1426,16.1426,67542.0
2017-09-29 11:55:00,17.9,17.91,17.9,17.91,27945.0,16.1426,16.1516,16.1426,16.1516,27945.0
2017-09-29 12:00:00,17.91,17.92,17.9,17.91,55539.0,16.1516,16.1606,16.1426,16.1516,55539.0
2017-09-29 12:05:00,17.91,17.92,17.9,17.92,29832.0,16.1516,16.1606,16.1426,16.1606,29832.0
2017-09-29 12:10:00,17.92,17.92,17.92,17.92,38550.0,16.1606,16.1606,16.1606,16.1606,38550.0
2017-09-29 12:15:00,17.92,17.93,17.91,17.92,50631.0,16.1606,16.1696,16.1516,16.1606,50631.0
2017-09-29 12:20:00,17.92,17.92,17.91,17.91,114669.0,16.1606,16.1606,16.1516,16.1516,114669.0
2017-09-29 12:25:00,17.91,17.92,17.9,17.91,41499.0,16.1516,16.1606,16.1426,16.1516,41499.0
2017-09-29 12:30:00,17.91,17.92,17.9,17.91,41979.0,16.1516,16.1606,16.1426,16.1516,41979.0
2017-09-29 12:35:00,17.91,17.94,17.9,17.92,354651.0,16.1516,16.1787,16.1426,16.1606,354651.0
2017-09-29 12:40:00,17.92,17.93,17.91,17.93,121875.0,16.1606,16.1696,16.1516,16.1696,121875.0
2017-09-29 12:45:00,17.93,17.94,17.92,17.92,515220.0,16.1696,16.1787,16.1606,16.1606,515220.0
2017-09-29 12:50:00,17.93,17.94,17.92,17.93,168372.0,16.1696,16.1787,16.1606,16.1696,168372.0
2017-09-29 12:55:00,17.93,17.94,17.93,17.93,84846.0,16.1696,16.1787,16.1696,16.1696,84846.0
2017-09-29 13:00:00,17.93,17.96,17.93,17.96,211311.0,16.1696,16.1967,16.1696,16.1967,211311.0
2017-09-29 13:05:00,17.96,17.96,17.93,17.94,150897.0,16.1967,16.1967,16.1696,16.1787,150897.0
2017-09-29 13:10:00,17.94,17.95,17.93,17.94,27516.0,16.1787,16.1877,16.1696,16.1787,27516.0
2017-09-29 13:15:00,17.94,17.96,17.94,17.96,23265.0,16.1787,16.1967,16.1787,16.1967,23265.0
2017-09-29 13:20:00,17.95,17.97,17.95,17.96,45594.0,16.1877,16.2057,16.1877,16.1967,45594.0
2017-09-29 13:25:00,17.96,17.97,17.95,17.97,37404.0,16.1967,16.2057,16.1877,16.2057,37404.0
2017-09-29 13:30:00,17.97,17.97,17.95,17.96,114390.0,16.2057,16.2057,16.1877,16.1967,114390.0
2017-09-29 13:35:00,17.96,17.97,17.96,17.97,45756.0,16.1967,16.2057,16.1967,16.2057,45756.0
2017-09-29 13:40:00,17.97,17.97,17.95,17.96,55407.0,16.2057,16.2057,16.1877,16.1967,55407.0
2017-09-29 13:45:00,17.96,17.96,17.96,17.96,44400.0,16.1967,16.1967,16.1967,16.1967,44400.0
2017-09-29 13:50:00,17.96,17.97,17.96,17.97,51699.0,16.1967,16.2057,16.1967,16.2057,51699.0
2017-09-29 13:55:00,17.97,17.98,17.96,17.98,43548.0,16.2057,16.2147,16.1967,16.2147,43548.0
2017-09-29 14:00:00,17.98,17.98,17.98,17.98,33885.0,16.2147,16.2147,16.2147,16.2147,33885.0
2017-09-29 14:05:00,17.98,17.99,17.97,17.98,62724.0,16.2147,16.2237,16.2057,16.2147,62724.0
2017-09-29 14:10:00,17.98,18.01,17.98,18.0,92172.0,16.2147,16.2418,16.2147,16.2328,92172.0
2017-09-29 14:15:00,18.0,18.03,18.0,18.01,136482.0,16.2328,16.2598,16.2328,16.2418,136482.0
2017-09-29 14:20:00,18.01,18.01,17.99,17.99,62190.0,16.2418,16.2418,16.2237,16.2237,62190.0
2017-09-29 14:25:00,18.0,18.0,17.99,18.0,124779.0,16.2328,16.2328,16.2237,16.2328,124779.0
2017-09-29 14:30:00,18.0,18.02,18.0,18.02,138633.0,16.2328,16.2508,16.2328,16.2508,138633.0
2017-09-29 14:35:00,18.02,18.03,18.02,18.03,533457.0,16.2508,16.2598,16.2508,16.2598,533457.0
2017-09-29 14:40:00,18.03,18.04,18.02,18.02,83880.0,16.2598,16.2688,16.2508,16.2508,83880.0
2017-09-29 14:45:00,18.02,18.04,18.02,18.04,74580.0,16.2508,16.2688,16.2508,16.2688,74580.0
2017-09-29 14:50:00,18.03,18.05,18.03,18.05,43446.0,16.2598,16.2779,16.2598,16.2779,43446.0
2017-09-29 14:55:00,18.05,18.05,18.03,18.03,59805.0,16.2779,16.2779,16.2598,16.2598,59805.0
2017-09-29 15:00:00,18.03,18.03,18.01,18.02,66603.0,16.2598,16.2598,16.2418,16.2508,66603.0
2017-09-29 15:05:00,18.02,18.04,18.02,18.03,81759.0,16.2508,16.2688,16.2508,16.2598,81759.0
2017-09-29 15:10:00,18.03,18.04,18.02,18.04,79344.0,16.2598,16.2688,16.2508,16.2688,79344.0
2017-09-29 15:15:00,18.04,18.05,18.03,18.04,107607.0,16.2688,16.2779,16.2598,16.2688,107607.0
2017-09-29 15:20:00,18.05,18.08,18.04,18.07,174390.0,16.2779,16.3049,16.2688,16.2959,174390.0
2017-09-29 15:25:00,18.07,18.07,18.06,18.07,128415.0,16.2959,16.2959,16.2869,16.2959,128415.0
2017-09-29 15:30:00,18.07,18.07,18.04,18.05,102837.0,16.2959,16.2959,16.2688,16.2779,102837.0
2017-09-29 15:35:00,18.05,18.05,18.03,18.04,148437.0,16.2779,16.2779,16.2598,16.2688,148437.0
2017-09-29 15:40:00,18.05,18.05,18.04,18.05,166779.0,16.2779,16.2779,16.2688,16.2779,166779.0
2017-09-29 15:45:00,18.05,18.07,18.04,18.06,247476.0,16.2779,16.2959,16.2688,16.2869,247476.0
2017-09-29 15:50:00,18.06,18.1,18.06,18.1,653544.0,16.2869,16.3229,16.2869,16.3229,653544.0
2017-09-29 15:55:00,18.1,18.1,18.08,18.08,1291431.0,16.3229,16.3229,16.3049,16.3049,1291431.0
2017-10-02 09:30:00,17.6,17.82,17.59,17.78,703668.0,15.872,16.0704,15.863,16.0344,703668.0
2017-10-02 09:35:00,17.79,17.8,17.69,17.73,335157.0,16.0434,16.0524,15.9532,15.9893,335157.0
2017-10-02 09:40:00,17.72,17.75,17.61,17.61,413925.0,15.9803,16.0073,15.8811,15.8811,413925.0
2017-10-02 09:45:00,17.62,17.69,17.59,17.64,471117.0,15.8901,15.9532,15.863,15.9081,471117.0
2017-10-02 09:50:00,17.63,17.63,17.55,17.55,327090.0,15.8991,15.8991,15.8269,15.8269,327090.0
2017-10-02 09:55:00,17.55,17.69,17.54,17.69,337440.0,15.8269,15.9532,15.8179,15.9532,337440.0
2017-10-02 10:00:00,17.68,17.75,17.65,17.73,331734.0,15.9442,16.0073,15.9171,15.9893,331734.0
2017-10-02 10:05:00,17.73,17.73,17.64,17.67,225141.0,15.9893,15.9893,15.9081,15.9352,225141.0
2017-10-02 10:10:00,17.67,17.68,17.61,17.65,207717.0,15.9352,15.9442,15.8811,15.9171,207717.0
2017-10-02 10:15:00,17.64,17.68,17.64,17.66,174831.0,15.9081,15.9442,15.9081,15.9261,174831.0
2017-10-02 10:20:00,17.66,17.67,17.62,17.62,159036.0,15.9261,15.9352,15.8901,15.8901,159036.0
2017-10-02 10:25:00,17.62,17.62,17.56,17.57,153051.0,15.8901,15.8901,15.836,15.845,153051.0
2017-10-02 10:30:00,17.57,17.59,17.54,17.57,183984.0,15.845,15.863,15.8179,15.845,183984.0
2017-10-02 10:35:00,17.57,17.57,17.53,17.54,192189.0,15.845,15.845,15.8089,15.8179,192189.0
2017-10-02 10:40:00,17.54,17.55,17.52,17.54,216390.0,15.8179,15.8269,15.7999,15.8179,216390.0
2017-10-02 10:45:00,17.54,17.55,17.52,17.53,351513.0,15.8179,15.8269,15.7999,15.8089,351513.0
2017-10-02 10:50:00,17.53,17.53,17.48,17.5,331506.0,15.8089,15.8089,15.7638,15.7819,331506.0
2017-10-02 10:55:00,17.5,17.53,17.5,17.5,449976.0,15.7819,15.8089,15.7819,15.7819,449976.0
2017-10-02 11:00:00,17.51,17.52,17.51,17.52,170319.0,15.7909,15.7999,15.7909,15.7999,170319.0
2017-10-02 11:05:00,17.52,17.54,17.5,17.5,119604.0,15.7999,15.8179,15.7819,15.7819,119604.0
2017-10-02 11:10:00,17.5,17.52,17.49,17.51,171261.0,15.7819,15.7999,15.7728,15.7909,171261.0
2017-10-02 11:15:00,17.51,17.52,17.5,17.51,184467.0,15.7909,15.7999,15.7819,15.7909,184467.0
2017-10-02 11:20:00,17.51,17.53,17.51,17.51,157404.0,15.7909,15.8089,15.7909,15.7909,157404.0
2017-10-02 11:25:00,17.51,17.51,17.49,17.5,134076.0,15.7909,15.7909,15.7728,15.7819,134076.0
2017-10-02 11:30:00,17.5,17.51,17.49,17.51,169014.0,15.7819,15.7909,15.7728,15.7909,169014.0
2017-10-02 11:35:00,17.51,17.54,17.51,17.51,266448.0,15.7909,15.8179,15.7909,15.7909,266448.0
2017-10-02 11:40:00,17.51,17.51,17.49,17.5,109377.0,15.7909,15.7909,15.7728,15.7819,109377.0
2017-10-02 11:45:00,17.5,17.5,17.49,17.5,90783.0,15.7819,15.7819,15.7728,15.7819,90783.0
2017-10-02 11:50:00,17.5,17.52,17.49,17.52,86232.0,15.7819,15.7999,15.7728,15.7999,86232.0
2017-10-02 11:55:00,17.52,17.52,17.49,17.49,185037.0,15.7999,15.7999,15.7728,15.7728,185037.0
2017-10-02 12:00:00,17.49,17.5,17.48,17.5,225582.0,15.7728,15.7819,15.7638,15.7819,225582.0
2017-10-02 12:05:00,17.5,17.5,17.49,17.49,105252.0,15.7819,15.7819,15.7728,15.7728,105252.0
2017-10-02 12:10:00,17.49,17.5,17.48,17.48,131763.0,15.7728,15.7819,15.7638,15.7638,131763.0
2017-10-02 12:15:00,17.49,17.49,17.48,17.49,92355.0,15.7728,15.7728,15.7638,15.7728,92355.0
2017-10-02 12:20:00,17.48,17.49,17.47,17.48,197499.0,15.7638,15.7728,15.7548,15.7638,197499.0
2017-10-02 12:25:00,17.48,17.49,17.46,17.47,254568.0,15.7638,15.7728,15.7458,15.7548,254568.0
2017-10-02 12:30:00,17.47,17.51,17.47,17.51,164889.0,15.7548,15.7909,15.7548,15.7909,164889.0
2017-10-02 12:35:00,17.51,17.52,17.5,17.51,166791.0,15.7909,15.7999,15.7819,15.7909,166791.0
2017-10-02 12:40:00,17.51,17.52,17.5,17.51,111414.0,15.7909,15.7999,15.7819,15.7909,111414.0
2017-10-02 12:45:00,17.51,17.52,17.51,17.52,87570.0,15.7909,15.7999,15.7909,15.7999,87570.0
2017-10-02 12:50:00,17.52,17.52,17.5,17.51,170397.0,15.7999,15.7999,15.7819,15.7909,170397.0
2017-10-02 12:55:00,17.51,17.51,17.5,17.51,86412.0,15.7909,15.7909,15.7819,15.7909,86412.0
2017-10-02 13:00:00,17.51,17.52,17.51,17.51,112920.0,15.7909,15.7999,15.7909,15.7909,112920.0
2017-10-02 13:05:00,17.51,17.52,17.51,17.51,94833.0,15.7909,15.7999,15.7909,15.7909,94833.0
2017-10-02 13:10:00,17.52,17.52,17.51,17.51,61077.0,15.7999,15.7999,15.7909,15.7909,61077.0
2017-10-02 13:15:00,17.51,17.52,17.51,17.51,104142.0,15.7909,15.7999,15.7909,15.7909,104142.0
2017-10-02 13:20:00,17.51,17.51,17.49,17.5,117135.0,15.7909,15.7909,15.7728,15.7819,117135.0
2017-10-02 13:25:00,17.5,17.51,17.5,17.51,58488.0,15.7819,15.7909,15.7819,15.7909,58488.0
2017-10-02 13:30:00,17.51,17.52,17.51,17.52,145581.0,15.7909,15.7999,15.7909,15.7999,145581.0
2017-10-02 13:35:00,17.52,17.53,17.52,17.52,95760.0,15.7999,15.8089,15.7999,15.7999,95760.0
2017-10-02 13:40:00,17.53,17.53,17.51,17.51,165531.0,15.8089,15.8089,15.7909,15.7909,165531.0
2017-10-02 13:45:00,17.51,17.52,17.5,17.51,62109.0,15.7909,15.7999,15.7819,15.7909,62109.0
2017-10-02 13:50:00,17.5,17.52,17.5,17.52,89484.0,15.7819,15.7999,15.7819,15.7999,89484.0
2017-10-02 13:55:00,17.52,17.55,17.52,17.54,228912.0,15.7999,15.8269,15.7999,15.8179,228912.0
2017-10-02 14:00:00,17.54,17.55,17.54,17.55,88632.0,15.8179,15.8269,15.8179,15.8269,88632.0
2017-10-02 14:05:00,17.55,17.55,17.54,17.55,91335.0,15.8269,15.8269,15.8179,15.8269,91335.0
2017-10-02 14:10:00,17.55,17.56,17.55,17.55,185721.0,15.8269,15.836,15.8269,15.8269,185721.0
2017-10-02 14:15:00,17.55,17.55,17.55,17.55,75945.0,15.8269,15.8269,15.8269,15.8269,75945.0
2017-10-02 14:20:00,17.55,17.56,17.55,17.56,161280.0,15.8269,15.836,15.8269,15.836,161280.0
2017-10-02 14:25:00,17.56,17.57,17.56,17.57,96105.0,15.836,15.845,15.836,15.845,96105.0
2017-10-02 14:30:00,17.57,17.59,17.57,17.59,241605.0,15.845,15.863,15.845,15.863,241605.0
2017-10-02 14:35:00,17.59,17.59,17.58,17.58,151851.0,15.863,15.863,15.854,15.854,151851.0
2017-10-02 14:40:00,17.58,17.58,17.57,17.58,94914.0,15.854,15.854,15.845,15.854,94914.0
2017-10-02 14:45:00,17.58,17.58,17.57,17.57,87315.0,15.854,15.854,15.845,15.845,87315.0
2017-10-02 14:50:00,17.57,17.57,17.54,17.55,212433.0,15.845,15.845,15.8179,15.8269,212433.0
2017-10-02 14:55:00,17.55,17.57,17.55,17.57,86955.0,15.8269,15.845,15.8269,15.845,86955.0
2017-10-02 15:00:00,17.57,17.61,17.57,17.61,317904.0,15.845,15.8811,15.845,15.8811,317904.0
2017-10-02 15:05:00,17.6,17.6,17.57,17.58,132723.0,15.872,15.872,15.845,15.854,132723.0
2017-10-02 15:10:00,17.58,17.58,17.56,17.57,181389.0,15.854,15.854,15.836,15.845,181389.0
2017-10-02 15:15:00,17.57,17.57,17.53,17.55,428826.0,15.845,15.845,15.8089,15.8269,428826.0
2017-10-02 15:20:00,17.55,17.56,17.54,17.54,171966.0,15.8269,15.836,15.8179,15.8179,171966.0
2017-10-02 15:25:00,17.54,17.55,17.52,17.53,166620.0,15.8179,15.8269,15.7999,15.8089,166620.0
2017-10-02 15:30:00,17.53,17.54,17.52,17.54,194847.0,15.8089,15.8179,15.7999,15.8179,194847.0
2017-10-02 15:35:00,17.54,17.55,17.54,17.55,168147.0,15.8179,15.8269,15.8179,15.8269,168147.0
2017-10-02 15:40:00,17.55,17.56,17.54,17.55,326913.0,15.8269,15.836,15.8179,15.8269,326913.0
2017-10-02 15:45:00,17.55,17.56,17.55,17.56,324531.0,15.8269,15.836,15.8269,15.836,324531.0
2017-10-02 15:50:00,17.56,17.59,17.56,17.57,718512.0,15.836,15.863,15.836,15.845,718512.0
2017-10-02 15:55:00,17.57,17.6,17.57,17.59,1114803.0,15.845,15.872,15.845,15.863,1114803.0
2017-10-03 09:30:00,17.57,17.68,17.55,17.57,314487.0,15.845,15.9442,15.8269,15.845,314487.0
2017-10-03 09:35:00,17.57,17.59,17.53,17.56,206736.0,15.845,15.863,15.8089,15.836,206736.0
2017-10-03 09:40:00,17.56,17.59,17.51,17.52,463500.0,15.836,15.863,15.7909,15.7999,463500.0
2017-10-03 09:45:00,17.52,17.53,17.48,17.49,229911.0,15.7999,15.8089,15.7638,15.7728,229911.0
2017-10-03 09:50:00,17.49,17.51,17.47,17.51,133086.0,15.7728,15.7909,15.7548,15.7909,133086.0
2017-10-03 09:55:00,17.51,17.54,17.48,17.48,154551.0,15.7909,15.8179,15.7638,15.7638,154551.0
2017-10-03 10:00:00,17.48,17.5,17.44,17.45,587646.0,15.7638,15.7819,15.7277,15.7368,587646.0
2017-10-03 10:05:00,17.45,17.47,17.41,17.43,229140.0,15.7368,15.7548,15.7007,15.7187,229140.0
2017-10-03 10:10:00,17.43,17.44,17.37,17.38,296547.0,15.7187,15.7277,15.6646,15.6736,296547.0
2017-10-03 10:15:00,17.38,17.39,17.37,17.37,200370.0,15.6736,15.6827,15.6646,15.6646,200370.0
2017-10-03 10:20:00,17.37,17.37,17.32,17.33,573699.0,15.6646,15.6646,15.6195,15.6285,573699.0
2017-10-03 10:25:00,17.33,17.35,17.33,17.34,380154.0,15.6285,15.6466,15.6285,15.6376,380154.0
2017-10-03 10:30:00,17.34,17.39,17.34,17.37,452427.0,15.6376,15.6827,15.6376,15.6646,452427.0
2017-10-03 10:35:00,17.37,17.39,17.36,17.38,333168.0,15.6646,15.6827,15.6556,15.6736,333168.0
2017-10-03 10:40:00,17.38,17.38,17.32,17.34,314736.0,15.6736,15.6736,15.6195,15.6376,314736.0
2017-10-03 10:45:00,17.34,17.37,17.33,17.33,307275.0,15.6376,15.6646,15.6285,15.6285,307275.0
2017-10-03 10:50:00,17.34,17.36,17.33,17.35,340482.0,15.6376,15.6556,15.6285,15.6466,340482.0
2017-10-03 10:55:00,17.35,17.36,17.33,17.33,206958.0,15.6466,15.6556,15.6285,15.6285,206958.0
2017-10-03 11:00:00,17.34,17.35,17.33,17.35,201483.0,15.6376,15.6466,15.6285,15.6466,201483.0
2017-10-03 11:05:00,17.35,17.36,17.33,17.34,672927.0,15.6466,15.6556,15.6285,15.6376,672927.0
2017-10-03 11:10:00,17.34,17.36,17.33,17.36,588549.0,15.6376,15.6556,15.6285,15.6556,588549.0
2017-10-03 11:15:00,17.36,17.43,17.36,17.41,223902.0,15.6556,15.7187,15.6556,15.7007,223902.0
2017-10-03 11:20:00,17.41,17.41,17.38,17.39,167886.0,15.7007,15.7007,15.6736,15.6827,167886.0
2017-10-03 11:25:00,17.39,17.41,17.39,17.41,177564.0,15.6827,15.7007,15.6827,15.7007,177564.0
2017-10-03 11:30:00,17.41,17.42,17.4,17.41,135045.0,15.7007,15.7097,15.6917,15.7007,135045.0
2017-10-03 11:35:00,17.4,17.41,17.39,17.39,137457.0,15.6917,15.7007,15.6827,15.6827,137457.0
2017-10-03 11:40:00,17.4,17.4,17.37,17.37,140028.0,15.6917,15.6917,15.6646,15.6646,140028.0
2017-10-03 11:45:00,17.37,17.38,17.34,17.35,119127.0,15.6646,15.6736,15.6376,15.6466,119127.0
2017-10-03 11:50:00,17.35,17.35,17.34,17.34,157467.0,15.6466,15.6466,15.6376,15.6376,157467.0
2017-10-03 11:55:00,17.34,17.35,17.33,17.34,134415.0,15.6376,15.6466,15.6285,15.6376,134415.0
2017-10-03 12:00:00,17.34,17.34,17.33,17.34,128694.0,15.6376,15.6376,15.6285,15.6376,128694.0
2017-10-03 12:05:00,17.34,17.35,17.33,17.35,90972.0,15.6376,15.6466,15.6285,15.6466,90972.0
2017-10-03 12:10:00,17.35,17.35,17.34,17.34,80970.0,15.6466,15.6466,15.6376,15.6376,80970.0
2017-10-03 12:15:00,17.34,17.34,17.32,17.34,206367.0,15.6376,15.6376,15.6195,15.6376,206367.0
2017-10-03 12:20:00,17.33,17.35,17.33,17.35,114327.0,15.6285,15.6466,15.6285,15.6466,114327.0
2017-10-03 12:25:00,17.35,17.35,17.33,17.33,106311.0,15.6466,15.6466,15.6285,15.6285,106311.0
2017-10-03 12:30:00,17.34,17.34,17.33,17.34,94758.0,15.6376,15.6376,15.6285,15.6376,94758.0
2017-10-03 12:35:00,17.34,17.35,17.33,17.35,116517.0,15.6376,15.6466,15.6285,15.6466,116517.0
2017-10-03 12:40:00,17.35,17.35,17.34,17.34,72087.0,15.6466,15.6466,15.6376,15.6376,72087.0
2017-10-03 12:45:00,17.34,17.34,17.33,17.34,66186.0,15.6376,15.6376,15.6285,15.6376,66186.0
2017-10-03 12:50:00,17.34,17.35,17.33,17.34,110874.0,15.6376,15.6466,15.6285,15.6376,110874.0
2017-10-03 12:55:00,17.34,17.36,17.34,17.36,114327.0,15.6376,15.6556,15.6376,15.6556,114327.0
2017-10-03 13:00:00,17.36,17.37,17.35,17.36,110421.0,15.6556,15.6646,15.6466,15.6556,110421.0
2017-10-03 13:05:00,17.36,17.36,17.35,17.36,85833.0,15.6556,15.6556,15.6466,15.6556,85833.0
2017-10-03 13:10:00,17.35,17.36,17.35,17.36,87681.0,15.6466,15.6556,15.6466,15.6556,87681.0
2017-10-03 13:15:00,17.36,17.37,17.36,17.37,99732.0,15.6556,15.6646,15.6556,15.6646,99732.0
2017-10-03 13:20:00,17.37,17.37,17.36,17.37,89157.0,15.6646,15.6646,15.6556,15.6646,89157.0
2017-10-03 13:25:00,17.37,17.37,17.35,17.37,96732.0,15.6646,15.6646,15.6466,15.6646,96732.0
2017-10-03 13:30:00,17.36,17.37,17.36,17.36,78141.0,15.6556,15.6646,15.6556,15.6556,78141.0
2017-10-03 13:35:00,17.36,17.37,17.36,17.37,142125.0,15.6556,15.6646,15.6556,15.6646,142125.0
2017-10-03 13:40:00,17.37,17.38,17.37,17.38,132681.0,15.6646,15.6736,15.6646,15.6736,132681.0
2017-10-03 13:45:00,17.37,17.39,17.37,17.38,104166.0,15.6646,15.6827,15.6646,15.6736,104166.0
2017-10-03 13:50:00,17.39,17.39,17.36,17.38,212418.0,15.6827,15.6827,15.6556,15.6736,212418.0
2017-10-03 13:55:00,17.38,17.38,17.34,17.34,118776.0,15.6736,15.6736,15.6376,15.6376,118776.0
2017-10-03 14:00:00,17.34,17.35,17.33,17.34,126834.0,15.6376,15.6466,15.6285,15.6376,126834.0
2017-10-03 14:05:00,17.34,17.35,17.33,17.34,237156.0,15.6376,15.6466,15.6285,15.6376,237156.0
2017-10-03 14:10:00,17.34,17.36,17.33,17.33,90435.0,15.6376,15.6556,15.6285,15.6285,90435.0
2017-10-03 14:15:00,17.33,17.34,17.33,17.33,157134.0,15.6285,15.6376,15.6285,15.6285,157134.0
2017-10-03 14:20:00,17.34,17.35,17.33,17.34,130521.0,15.6376,15.6466,15.6285,15.6376,130521.0
2017-10-03 14:25:00,17.34,17.35,17.34,17.35,115356.0,15.6376,15.6466,15.6376,15.6466,115356.0
2017-10-03 14:30:00,17.35,17.37,17.34,17.36,149460.0,15.6466,15.6646,15.6376,15.6556,149460.0
2017-10-03 14:35:00,17.36,17.37,17.34,17.35,137259.0,15.6556,15.6646,15.6376,15.6466,137259.0
2017-10-03 14:40:00,17.35,17.36,17.34,17.35,106305.0,15.6466,15.6556,15.6376,15.6466,106305.0
2017-10-03 14:45:00,17.35,17.36,17.34,17.35,114780.0,15.6466,15.6556,15.6376,15.6466,114780.0
2017-10-03 14:50:00,17.35,17.36,17.35,17.36,101952.0,15.6466,15.6556,15.6466,15.6556,101952.0
2017-10-03 14:55:00,17.36,17.36,17.35,17.36,104565.0,15.6556,15.6556,15.6466,15.6556,104565.0
2017-10-03 15:00:00,17.36,17.36,17.35,17.36,96561.0,15.6556,15.6556,15.6466,15.6556,96561.0
2017-10-03 15:05:00,17.36,17.36,17.34,17.34,182577.0,15.6556,15.6556,15.6376,15.6376,182577.0
2017-10-03 15:10:00,17.35,17.35,17.34,17.34,162132.0,15.6466,15.6466,15.6376,15.6376,162132.0
2017-10-03 15:15:00,17.34,17.35,17.33,17.33,144948.0,15.6376,15.6466,15.6285,15.6285,144948.0
2017-10-03 15:20:00,17.34,17.34,17.33,17.34,184110.0,15.6376,15.6376,15.6285,15.6376,184110.0
2017-10-03 15:25:00,17.34,17.34,17.33,17.33,269613.0,15.6376,15.6376,15.6285,15.6285,269613.0
2017-10-03 15:30:00,17.34,17.34,17.33,17.34,187902.0,15.6376,15.6376,15.6285,15.6376,187902.0
2017-10-03 15:35:00,17.34,17.37,17.34,17.37,290472.0,15.6376,15.6646,15.6376,15.6646,290472.0
2017-10-03 15:40:00,17.36,17.36,17.35,17.36,443700.0,15.6556,15.6556,15.6466,15.6556,443700.0
2017-10-03 15:45:00,17.36,17.36,17.35,17.35,409938.0,15.6556,15.6556,15.6466,15.6466,409938.0
2017-10-03 15:50:00,17.35,17.37,17.35,17.36,836550.0,15.6466,15.6646,15.6466,15.6556,836550.0
2017-10-03 15:55:00,17.36,17.38,17.35,17.37,1389459.0,15.6556,15.6736,15.6466,15.6646,1389459.0
2017-10-04 09:30:00,17.33,17.35,17.27,17.35,266346.0,15.6285,15.6466,15.5744,15.6466,266346.0
2017-10-04 09:35:00,17.35,17.39,17.32,17.37,284427.0,15.6466,15.6827,15.6195,15.6646,284427.0
2017-10-04 09:40:00,17.37,17.4,17.28,17.28,172299.0,15.6646,15.6917,15.5835,15.5835,172299.0
2017-10-04 09:45:00,17.29,17.35,17.29,17.32,161367.0,15.5925,15.6466,15.5925,15.6195,161367.0
2017-10-04 09:50:00,17.32,17.32,17.28,17.29,110628.0,15.6195,15.6195,15.5835,15.5925,110628.0
2017-10-04 09:55:00,17.29,17.3,17.26,17.27,106206.0,15.5925,15.6015,15.5654,15.5744,106206.0
2017-10-04 10:00:00,17.27,17.3,17.26,17.3,110028.0,15.5744,15.6015,15.5654,15.6015,110028.0
2017-10-04 10:05:00,17.3,17.3,17.26,17.27,151854.0,15.6015,15.6015,15.5654,15.5744,151854.0
2017-10-04 10:10:00,17.26,17.28,17.25,17.27,188907.0,15.5654,15.5835,15.5564,15.5744,188907.0
2017-10-04 10:15:00,17.27,17.28,17.25,17.26,158643.0,15.5744,15.5835,15.5564,15.5654,158643.0
2017-10-04 10:20:00,17.26,17.27,17.25,17.27,99174.0,15.5654,15.5744,15.5564,15.5744,99174.0
2017-10-04 10:25:00,17.27,17.3,17.27,17.28,94665.0,15.5744,15.6015,15.5744,15.5835,94665.0
2017-10-04 10:30:00,17.29,17.33,17.28,17.33,137961.0,15.5925,15.6285,15.5835,15.6285,137961.0
2017-10-04 10:35:00,17.33,17.34,17.29,17.3,222243.0,15.6285,15.6376,15.5925,15.6015,222243.0
2017-10-04 10:40:00,17.3,17.3,17.28,17.29,90291.0,15.6015,15.6015,15.5835,15.5925,90291.0
2017-10-04 10:45:00,17.28,17.3,17.27,17.29,150816.0,15.5835,15.6015,15.5744,15.5925,150816.0
2017-10-04 10:50:00,17.29,17.29,17.26,17.29,181848.0,15.5925,15.5925,15.5654,15.5925,181848.0
2017-10-04 10:55:00,17.29,17.29,17.25,17.25,167850.0,15.5925,15.5925,15.5564,15.5564,167850.0
2017-10-04 11:00:00,17.25,17.25,17.24,17.24,125004.0,15.5564,15.5564,15.5474,15.5474,125004.0
2017-10-04 11:05:00,17.24,17.26,17.22,17.24,220506.0,15.5474,15.5654,15.5293,15.5474,220506.0
2017-10-04 11:10:00,17.24,17.25,17.22,17.23,170142.0,15.5474,15.5564,15.5293,15.5384,170142.0
2017-10-04 11:15:00,17.23,17.23,17.22,17.23,218460.0,15.5384,15.5384,15.5293,15.5384,218460.0
2017-10-04 11:20:00,17.23,17.24,17.22,17.24,111993.0,15.5384,15.5474,15.5293,15.5474,111993.0
2017-10-04 11:25:00,17.24,17.25,17.23,17.23,193089.0,15.5474,15.5564,15.5384,15.5384,193089.0
2017-10-04 11:30:00,17.23,17.24,17.21,17.23,162258.0,15.5384,15.5474,15.5203,15.5384,162258.0
2017-10-04 11:35:00,17.23,17.26,17.22,17.26,139698.0,15.5384,15.5654,15.5293,15.5654,139698.0
2017-10-04 11:40:00,17.26,17.28,17.26,17.28,93189.0,15.5654,15.5835,15.5654,15.5835,93189.0
2017-10-04 11:45:00,17.27,17.29,17.27,17.29,75150.0,15.5744,15.5925,15.5744,15.5925,75150.0
2017-10-04 11:50:00,17.29,17.3,17.27,17.27,150870.0,15.5925,15.6015,15.5744,15.5744,150870.0
2017-10-04 11:55:00,17.27,17.3,17.27,17.3,113202.0,15.5744,15.6015,15.5744,15.6015,113202.0
2017-10-04 12:00:00,17.3,17.31,17.27,17.27,163887.0,15.6015,15.6105,15.5744,15.5744,163887.0
2017-10-04 12:05:00,17.27,17.28,17.26,17.27,117156.0,15.5744,15.5835,15.5654,15.5744,117156.0
2017-10-04 12:10:00,17.26,17.27,17.25,17.27,80895.0,15.5654,15.5744,15.5564,15.5744,80895.0
2017-10-04 12:15:00,17.27,17.31,17.26,17.31,97896.0,15.5744,15.6105,15.5654,15.6105,97896.0
2017-10-04 12:20:00,17.31,17.32,17.29,17.29,82797.0,15.6105,15.6195,15.5925,15.5925,82797.0
2017-10-04 12:25:00,17.3,17.3,17.29,17.3,42126.0,15.6015,15.6015,15.5925,15.6015,42126.0
2017-10-04 12:30:00,17.3,17.31,17.29,17.31,102321.0,15.6015,15.6105,15.5925,15.6105,102321.0
2017-10-04 12:35:00,17.31,17.32,17.3,17.3,107115.0,15.6105,15.6195,15.6015,15.6015,107115.0
2017-10-04 12:40:00,17.3,17.3,17.29,17.29,49587.0,15.6015,15.6015,15.5925,15.5925,49587.0
2017-10-04 12:45:00,17.29,17.3,17.29,17.3,68793.0,15.5925,15.6015,15.5925,15.6015,68793.0
2017-10-04 12:50:00,17.3,17.33,17.3,17.33,57870.0,15.6015,15.6285,15.6015,15.6285,57870.0
2017-10-04 12:55:00,17.33,17.33,17.28,17.28,105570.0,15.6285,15.6285,15.5835,15.5835,105570.0
2017-10-04 13:00:00,17.28,17.29,17.28,17.28,47400.0,15.5835,15.5925,15.5835,15.5835,47400.0
2017-10-04 13:05:00,17.28,17.3,17.28,17.29,50013.0,15.5835,15.6015,15.5835,15.5925,50013.0
2017-10-04 13:10:00,17.29,17.3,17.29,17.29,50682.0,15.5925,15.6015,15.5925,15.5925,50682.0
2017-10-04 13:15:00,17.29,17.3,17.29,17.29,62490.0,15.5925,15.6015,15.5925,15.5925,62490.0
2017-10-04 13:20:00,17.29,17.3,17.28,17.3,68379.0,15.5925,15.6015,15.5835,15.6015,68379.0
2017-10-04 13:25:00,17.3,17.32,17.3,17.32,53223.0,15.6015,15.6195,15.6015,15.6195,53223.0
2017-10-04 13:30:00,17.32,17.32,17.29,17.29,105756.0,15.6195,15.6195,15.5925,15.5925,105756.0
2017-10-04 13:35:00,17.29,17.29,17.26,17.29,124818.0,15.5925,15.5925,15.5654,15.5925,124818.0
2017-10-04 13:40:00,17.29,17.29,17.27,17.27,67968.0,15.5925,15.5925,15.5744,15.5744,67968.0
2017-10-04 13:45:00,17.28,17.28,17.25,17.25,111768.0,15.5835,15.5835,15.5564,15.5564,111768.0
2017-10-04 13:50:00,17.25,17.28,17.25,17.28,56859.0,15.5564,15.5835,15.5564,15.5835,56859.0
2017-10-04 13:55:00,17.28,17.3,17.27,17.29,137550.0,15.5835,15.6015,15.5744,15.5925,137550.0
2017-10-04 14:00:00,17.28,17.3,17.28,17.3,85311.0,15.5835,15.6015,15.5835,15.6015,85311.0
2017-10-04 14:05:00,17.29,17.3,17.29,17.3,115005.0,15.5925,15.6015,15.5925,15.6015,115005.0
2017-10-04 14:10:00,17.29,17.3,17.29,17.3,67791.0,15.5925,15.6015,15.5925,15.6015,67791.0
2017-10-04 14:15:00,17.3,17.31,17.29,17.3,100977.0,15.6015,15.6105,15.5925,15.6015,100977.0
2017-10-04 14:20:00,17.3,17.31,17.3,17.31,67656.0,15.6015,15.6105,15.6015,15.6105,67656.0
2017-10-04 14:25:00,17.32,17.33,17.31,17.32,94155.0,15.6195,15.6285,15.6105,15.6195,94155.0
2017-10-04 14:30:00,17.32,17.32,17.3,17.3,105225.0,15.6195,15.6195,15.6015,15.6015,105225.0
2017-10-04 14:35:00,17.31,17.31,17.3,17.3,138240.0,15.6105,15.6105,15.6015,15.6015,138240.0
2017-10-04 14:40:00,17.3,17.31,17.29,17.31,108621.0,15.6015,15.6105,15.5925,15.6105,108621.0
2017-10-04 14:45:00,17.3,17.31,17.3,17.31,77127.0,15.6015,15.6105,15.6015,15.6105,77127.0
2017-10-04 14:50:00,17.31,17.31,17.3,17.3,195177.0,15.6105,15.6105,15.6015,15.6015,195177.0
2017-10-04 14:55:00,17.3,17.3,17.29,17.3,84240.0,15.6015,15.6015,15.5925,15.6015,84240.0
2017-10-04 15:00:00,17.29,17.3,17.27,17.28,129735.0,15.5925,15.6015,15.5744,15.5835,129735.0
2017-10-04 15:05:00,17.28,17.29,17.27,17.28,100158.0,15.5835,15.5925,15.5744,15.5835,100158.0
2017-10-04 15:10:00,17.28,17.29,17.28,17.29,104388.0,15.5835,15.5925,15.5835,15.5925,104388.0
2017-10-04 15:15:00,17.29,17.31,17.28,17.31,105600.0,15.5925,15.6105,15.5835,15.6105,105600.0
2017-10-04 15:20:00,17.31,17.31,17.3,17.31,99909.0,15.6105,15.6105,15.6015,15.6105,99909.0
2017-10-04 15:25:00,17.31,17.31,17.3,17.3,130710.0,15.6105,15.6105,15.6015,15.6015,130710.0
2017-10-04 15:30:00,17.3,17.3,17.28,17.29,171015.0,15.6015,15.6015,15.5835,15.5925,171015.0
2017-10-04 15:35:00,17.29,17.29,17.28,17.29,116862.0,15.5925,15.5925,15.5835,15.5925,116862.0
2017-10-04 15:40:00,17.29,17.3,17.28,17.29,244668.0,15.5925,15.6015,15.5835,15.5925,244668.0
2017-10-04 15:45:00,17.29,17.29,17.27,17.28,319191.0,15.5925,15.5925,15.5744,15.5835,319191.0
2017-10-04 15:50:00,17.28,17.28,17.26,17.27,518055.0,15.5835,15.5835,15.5654,15.5744,518055.0
2017-10-04 15:55:00,17.27,17.28,17.26,17.27,713250.0,15.5744,15.5835,15.5654,15.5744,713250.0
2017-10-05 09:30:00,17.3,17.33,17.19,17.22,350877.0,15.6015,15.6285,15.5023,15.5293,350877.0
2017-10-05 09:35:00,17.22,17.26,17.17,17.25,243120.0,15.5293,15.5654,15.4843,15.5564,243120.0
2017-10-05 09:40:00,17.25,17.26,17.21,17.23,161886.0,15.5564,15.5654,15.5203,15.5384,161886.0
2017-10-05 09:45:00,17.23,17.24,17.2,17.22,207165.0,15.5384,15.5474,15.5113,15.5293,207165.0
2017-10-05 09:50:00,17.23,17.25,17.21,17.23,247158.0,15.5384,15.5564,15.5203,15.5384,247158.0
2017-10-05 09:55:00,17.23,17.23,17.18,17.2,119157.0,15.5384,15.5384,15.4933,15.5113,119157.0
2017-10-05 10:00:00,17.2,17.23,17.2,17.23,189063.0,15.5113,15.5384,15.5113,15.5384,189063.0
2017-10-05 10:05:00,17.23,17.25,17.22,17.23,183330.0,15.5384,15.5564,15.5293,15.5384,183330.0
2017-10-05 10:10:00,17.23,17.24,17.21,17.23,123804.0,15.5384,15.5474,15.5203,15.5384,123804.0
2017-10-05 10:15:00,17.22,17.25,17.22,17.25,123651.0,15.5293,15.5564,15.5293,15.5564,123651.0
2017-10-05 10:20:00,17.25,17.26,17.23,17.24,150855.0,15.5564,15.5654,15.5384,15.5474,150855.0
2017-10-05 10:25:00,17.24,17.31,17.24,17.29,236508.0,15.5474,15.6105,15.5474,15.5925,236508.0
2017-10-05 10:30:00,17.29,17.29,17.25,17.26,163299.0,15.5925,15.5925,15.5564,15.5654,163299.0
2017-10-05 10:35:00,17.26,17.31,17.24,17.31,168153.0,15.5654,15.6105,15.5474,15.6105,168153.0
2017-10-05 10:40:00,17.31,17.32,17.29,17.3,145329.0,15.6105,15.6195,15.5925,15.6015,145329.0
2017-10-05 10:45:00,17.3,17.3,17.25,17.25,111906.0,15.6015,15.6015,15.5564,15.5564,111906.0
2017-10-05 10:50:00,17.25,17.27,17.25,17.26,81414.0,15.5564,15.5744,15.5564,15.5654,81414.0
2017-10-05 10:55:00,17.26,17.27,17.25,17.25,68994.0,15.5654,15.5744,15.5564,15.5564,68994.0
2017-10-05 11:00:00,17.25,17.27,17.25,17.27,161772.0,15.5564,15.5744,15.5564,15.5744,161772.0
2017-10-05 11:05:00,17.27,17.28,17.26,17.27,91866.0,15.5744,15.5835,15.5654,15.5744,91866.0
2017-10-05 11:10:00,17.27,17.28,17.26,17.27,64365.0,15.5744,15.5835,15.5654,15.5744,64365.0
2017-10-05 11:15:00,17.27,17.28,17.27,17.27,103224.0,15.5744,15.5835,15.5744,15.5744,103224.0
2017-10-05 11:20:00,17.27,17.3,17.27,17.3,135285.0,15.5744,15.6015,15.5744,15.6015,135285.0
2017-10-05 11:25:00,17.3,17.3,17.27,17.28,96135.0,15.6015,15.6015,15.5744,15.5835,96135.0
2017-10-05 11:30:00,17.28,17.29,17.27,17.29,74505.0,15.5835,15.5925,15.5744,15.5925,74505.0
2017-10-05 11:35:00,17.29,17.29,17.28,17.28,43215.0,15.5925,15.5925,15.5835,15.5835,43215.0
2017-10-05 11:40:00,17.29,17.31,17.29,17.31,60402.0,15.5925,15.6105,15.5925,15.6105,60402.0
2017-10-05 11:45:00,17.31,17.32,17.3,17.3,110244.0,15.6105,15.6195,15.6015,15.6015,110244.0
2017-10-05 11:50:00,17.3,17.3,17.29,17.29,81213.0,15.6015,15.6015,15.5925,15.5925,81213.0
2017-10-05 11:55:00,17.29,17.3,17.28,17.28,172485.0,15.5925,15.6015,15.5835,15.5835,172485.0
2017-10-05 12:00:00,17.28,17.3,17.28,17.3,50457.0,15.5835,15.6015,15.5835,15.6015,50457.0
2017-10-05 12:05:00,17.3,17.3,17.29,17.29,97782.0,15.6015,15.6015,15.5925,15.5925,97782.0
2017-10-05 12:10:00,17.3,17.34,17.29,17.34,60693.0,15.6015,15.6376,15.5925,15.6376,60693.0
2017-10-05 12:15:00,17.34,17.36,17.33,17.35,64605.0,15.6376,15.6556,15.6285,15.6466,64605.0
2017-10-05 12:20:00,17.35,17.37,17.34,17.36,51126.0,15.6466,15.6646,15.6376,15.6556,51126.0
2017-10-05 12:25:00,17.36,17.36,17.34,17.34,73314.0,15.6556,15.6556,15.6376,15.6376,73314.0
2017-10-05 12:30:00,17.34,17.35,17.34,17.35,26493.0,15.6376,15.6466,15.6376,15.6466,26493.0
2017-10-05 12:35:00,17.35,17.35,17.33,17.33,105924.0,15.6466,15.6466,15.6285,15.6285,105924.0
2017-10-05 12:40:00,17.33,17.36,17.33,17.35,48756.0,15.6285,15.6556,15.6285,15.6466,48756.0
2017-10-05 12:45:00,17.35,17.36,17.35,17.36,47841.0,15.6466,15.6556,15.6466,15.6556,47841.0
2017-10-05 12:50:00,17.36,17.36,17.36,17.36,17874.0,15.6556,15.6556,15.6556,15.6556,17874.0
2017-10-05 12:55:00,17.36,17.36,17.36,17.36,35211.0,15.6556,15.6556,15.6556,15.6556,35211.0
2017-10-05 13:00:00,17.36,17.36,17.35,17.36,79311.0,15.6556,15.6556,15.6466,15.6556,79311.0
2017-10-05 13:05:00,17.36,17.36,17.36,17.36,29742.0,15.6556,15.6556,15.6556,15.6556,29742.0
2017-10-05 13:10:00,17.36,17.36,17.34,17.35,59043.0,15.6556,15.6556,15.6376,15.6466,59043.0
2017-10-05 13:15:00,17.35,17.36,17.34,17.36,56010.0,15.6466,15.6556,15.6376,15.6556,56010.0
2017-10-05 13:20:00,17.36,17.37,17.36,17.37,74988.0,15.6556,15.6646,15.6556,15.6646,74988.0
2017-10-05 13:25:00,17.37,17.39,17.37,17.39,112128.0,15.6646,15.6827,15.6646,15.6827,112128.0
2017-10-05 13:30:00,17.39,17.39,17.38,17.39,66141.0,15.6827,15.6827,15.6736,15.6827,66141.0
2017-10-05 13:35:00,17.39,17.4,17.38,17.4,93384.0,15.6827,15.6917,15.6736,15.6917,93384.0
2017-10-05 13:40:00,17.4,17.4,17.39,17.4,141993.0,15.6917,15.6917,15.6827,15.6917,141993.0
2017-10-05 13:45:00,17.4,17.4,17.38,17.39,75600.0,15.6917,15.6917,15.6736,15.6827,75600.0
2017-10-05 13:50:00,17.39,17.4,17.39,17.4,51078.0,15.6827,15.6917,15.6827,15.6917,51078.0
2017-10-05 13:55:00,17.4,17.41,17.4,17.41,145074.0,15.6917,15.7007,15.6917,15.7007,145074.0
2017-10-05 14:00:00,17.4,17.42,17.4,17.41,75420.0,15.6917,15.7097,15.6917,15.7007,75420.0
2017-10-05 14:05:00,17.41,17.42,17.4,17.4,92415.0,15.7007,15.7097,15.6917,15.6917,92415.0
2017-10-05 14:10:00,17.4,17.4,17.39,17.4,77982.0,15.6917,15.6917,15.6827,15.6917,77982.0
2017-10-05 14:15:00,17.4,17.4,17.39,17.39,97464.0,15.6917,15.6917,15.6827,15.6827,97464.0
2017-10-05 14:20:00,17.38,17.38,17.36,17.37,69825.0,15.6736,15.6736,15.6556,15.6646,69825.0
2017-10-05 14:25:00,17.37,17.39,17.36,17.38,125301.0,15.6646,15.6827,15.6556,15.6736,125301.0
2017-10-05 14:30:00,17.38,17.4,17.38,17.4,111180.0,15.6736,15.6917,15.6736,15.6917,111180.0
2017-10-05 14:35:00,17.4,17.41,17.4,17.41,82917.0,15.6917,15.7007,15.6917,15.7007,82917.0
2017-10-05 14:40:00,17.41,17.42,17.4,17.41,111219.0,15.7007,15.7097,15.6917,15.7007,111219.0
2017-10-05 14:45:00,17.41,17.42,17.4,17.41,63975.0,15.7007,15.7097,15.6917,15.7007,63975.0
2017-10-05 14:50:00,17.41,17.41,17.4,17.41,54243.0,15.7007,15.7007,15.6917,15.7007,54243.0
2017-10-05 14:55:00,17.41,17.43,17.41,17.43,137868.0,15.7007,15.7187,15.7007,15.7187,137868.0
2017-10-05 15:00:00,17.43,17.43,17.42,17.43,158076.0,15.7187,15.7187,15.7097,15.7187,158076.0
2017-10-05 15:05:00,17.43,17.43,17.38,17.39,95055.0,15.7187,15.7187,15.6736,15.6827,95055.0
2017-10-05 15:10:00,17.39,17.4,17.39,17.4,146031.0,15.6827,15.6917,15.6827,15.6917,146031.0
2017-10-05 15:15:00,17.4,17.44,17.4,17.44,254964.0,15.6917,15.7277,15.6917,15.7277,254964.0
2017-10-05 15:20:00,17.43,17.44,17.42,17.43,177399.0,15.7187,15.7277,15.7097,15.7187,177399.0
2017-10-05 15:25:00,17.43,17.44,17.41,17.41,123483.0,15.7187,15.7277,15.7007,15.7007,123483.0
2017-10-05 15:30:00,17.41,17.43,17.41,17.43,115161.0,15.7007,15.7187,15.7007,15.7187,115161.0
2017-10-05 15:35:00,17.43,17.47,17.43,17.45,268527.0,15.7187,15.7548,15.7187,15.7368,268527.0
2017-10-05 15:40:00,17.45,17.45,17.43,17.44,148815.0,15.7368,15.7368,15.7187,15.7277,148815.0
2017-10-05 15:45:00,17.44,17.46,17.44,17.46,558336.0,15.7277,15.7458,15.7277,15.7458,558336.0
2017-10-05 15:50:00,17.46,17.46,17.44,17.46,376740.0,15.7458,15.7458,15.7277,15.7458,376740.0
2017-10-05 15:55:00,17.46,17.46,17.45,17.45,599349.0,15.7458,15.7458,15.7368,15.7368,599349.0
2017-10-06 09:30:00,17.42,17.45,17.26,17.27,347565.0,15.7097,15.7368,15.5654,15.5744,347565.0
2017-10-06 09:35:00,17.26,17.39,17.26,17.34,288771.0,15.5654,15.6827,15.5654,15.6376,288771.0
2017-10-06 09:40:00,17.34,17.34,17.31,17.31,279330.0,15.6376,15.6376,15.6105,15.6105,279330.0
2017-10-06 09:45:00,17.31,17.33,17.31,17.33,184356.0,15.6105,15.6285,15.6105,15.6285,184356.0
2017-10-06 09:50:00,17.32,17.33,17.29,17.29,151077.0,15.6195,15.6285,15.5925,15.5925,151077.0
2017-10-06 09:55:00,17.29,17.31,17.28,17.29,104097.0,15.5925,15.6105,15.5835,15.5925,104097.0
2017-10-06 10:00:00,17.29,17.35,17.29,17.35,141498.0,15.5925,15.6466,15.5925,15.6466,141498.0
2017-10-06 10:05:00,17.35,17.36,17.33,17.34,180972.0,15.6466,15.6556,15.6285,15.6376,180972.0
2017-10-06 10:10:00,17.34,17.4,17.33,17.39,134541.0,15.6376,15.6917,15.6285,15.6827,134541.0
2017-10-06 10:15:00,17.39,17.39,17.35,17.35,127743.0,15.6827,15.6827,15.6466,15.6466,127743.0
2017-10-06 10:20:00,17.35,17.35,17.33,17.34,165123.0,15.6466,15.6466,15.6285,15.6376,165123.0
2017-10-06 10:25:00,17.34,17.37,17.34,17.34,151665.0,15.6376,15.6646,15.6376,15.6376,151665.0
2017-10-06 10:30:00,17.34,17.34,17.32,17.32,181722.0,15.6376,15.6376,15.6195,15.6195,181722.0
2017-10-06 10:35:00,17.32,17.32,17.27,17.3,231051.0,15.6195,15.6195,15.5744,15.6015,231051.0
2017-10-06 10:40:00,17.3,17.34,17.29,17.33,199227.0,15.6015,15.6376,15.5925,15.6285,199227.0
2017-10-06 10:45:00,17.33,17.34,17.32,17.32,174201.0,15.6285,15.6376,15.6195,15.6195,174201.0
2017-10-06 10:50:00,17.32,17.33,17.3,17.3,246144.0,15.6195,15.6285,15.6015,15.6015,246144.0
2017-10-06 10:55:00,17.3,17.3,17.27,17.3,177573.0,15.6015,15.6015,15.5744,15.6015,177573.0
2017-10-06 11:00:00,17.3,17.32,17.3,17.31,112926.0,15.6015,15.6195,15.6015,15.6105,112926.0
2017-10-06 11:05:00,17.32,17.32,17.3,17.32,113007.0,15.6195,15.6195,15.6015,15.6195,113007.0
2017-10-06 11:10:00,17.32,17.32,17.29,17.3,126561.0,15.6195,15.6195,15.5925,15.6015,126561.0
2017-10-06 11:15:00,17.3,17.3,17.29,17.29,106143.0,15.6015,15.6015,15.5925,15.5925,106143.0
2017-10-06 11:20:00,17.29,17.3,17.28,17.29,147348.0,15.5925,15.6015,15.5835,15.5925,147348.0
2017-10-06 11:25:00,17.29,17.33,17.29,17.33,150084.0,15.5925,15.6285,15.5925,15.6285,150084.0
2017-10-06 11:30:00,17.34,17.34,17.32,17.33,104235.0,15.6376,15.6376,15.6195,15.6285,104235.0
2017-10-06 11:35:00,17.33,17.33,17.32,17.33,77712.0,15.6285,15.6285,15.6195,15.6285,77712.0
2017-10-06 11:40:00,17.33,17.34,17.32,17.33,120612.0,15.6285,15.6376,15.6195,15.6285,120612.0
2017-10-06 11:45:00,17.33,17.34,17.33,17.33,75300.0,15.6285,15.6376,15.6285,15.6285,75300.0
2017-10-06 11:50:00,17.33,17.34,17.32,17.33,148647.0,15.6285,15.6376,15.6195,15.6285,148647.0
2017-10-06 11:55:00,17.33,17.33,17.32,17.32,112203.0,15.6285,15.6285,15.6195,15.6195,112203.0
2017-10-06 12:00:00,17.32,17.33,17.31,17.32,121323.0,15.6195,15.6285,15.6105,15.6195,121323.0
2017-10-06 12:05:00,17.32,17.35,17.31,17.35,100077.0,15.6195,15.6466,15.6105,15.6466,100077.0
2017-10-06 12:10:00,17.35,17.37,17.34,17.36,89361.0,15.6466,15.6646,15.6376,15.6556,89361.0
2017-10-06 12:15:00,17.36,17.37,17.36,17.37,132969.0,15.6556,15.6646,15.6556,15.6646,132969.0
2017-10-06 12:20:00,17.37,17.39,17.36,17.39,161955.0,15.6646,15.6827,15.6556,15.6827,161955.0
2017-10-06 12:25:00,17.39,17.39,17.37,17.38,103017.0,15.6827,15.6827,15.6646,15.6736,103017.0
2017-10-06 12:30:00,17.37,17.38,17.37,17.37,98664.0,15.6646,15.6736,15.6646,15.6646,98664.0
2017-10-06 12:35:00,17.37,17.38,17.37,17.37,54867.0,15.6646,15.6736,15.6646,15.6646,54867.0
2017-10-06 12:40:00,17.37,17.39,17.37,17.39,151953.0,15.6646,15.6827,15.6646,15.6827,151953.0
2017-10-06 12:45:00,17.39,17.39,17.38,17.39,72588.0,15.6827,15.6827,15.6736,15.6827,72588.0
2017-10-06 12:50:00,17.38,17.39,17.38,17.38,53859.0,15.6736,15.6827,15.6736,15.6736,53859.0
2017-10-06 12:55:00,17.38,17.39,17.37,17.37,64275.0,15.6736,15.6827,15.6646,15.6646,64275.0
2017-10-06 13:00:00,17.37,17.38,17.36,17.36,94368.0,15.6646,15.6736,15.6556,15.6556,94368.0
2017-10-06 13:05:00,17.36,17.37,17.36,17.37,74367.0,15.6556,15.6646,15.6556,15.6646,74367.0
2017-10-06 13:10:00,17.37,17.38,17.37,17.37,44160.0,15.6646,15.6736,15.6646,15.6646,44160.0
2017-10-06 13:15:00,17.38,17.38,17.37,17.38,102114.0,15.6736,15.6736,15.6646,15.6736,102114.0
2017-10-06 13:20:00,17.38,17.4,17.38,17.4,142890.0,15.6736,15.6917,15.6736,15.6917,142890.0
2017-10-06 13:25:00,17.4,17.42,17.4,17.42,156834.0,15.6917,15.7097,15.6917,15.7097,156834.0
2017-10-06 13:30:00,17.42,17.42,17.41,17.42,56853.0,15.7097,15.7097,15.7007,15.7097,56853.0
2017-10-06 13:35:00,17.42,17.43,17.42,17.43,61122.0,15.7097,15.7187,15.7097,15.7187,61122.0
2017-10-06 13:40:00,17.43,17.43,17.41,17.42,88050.0,15.7187,15.7187,15.7007,15.7097,88050.0
2017-10-06 13:45:00,17.42,17.42,17.42,17.42,64239.0,15.7097,15.7097,15.7097,15.7097,64239.0
2017-10-06 13:50:00,17.42,17.43,17.42,17.43,63600.0,15.7097,15.7187,15.7097,15.7187,63600.0
2017-10-06 13:55:00,17.43,17.43,17.4,17.4,100560.0,15.7187,15.7187,15.6917,15.6917,100560.0
2017-10-06 14:00:00,17.4,17.41,17.4,17.4,58416.0,15.6917,15.7007,15.6917,15.6917,58416.0
2017-10-06 14:05:00,17.4,17.41,17.4,17.41,58716.0,15.6917,15.7007,15.6917,15.7007,58716.0
2017-10-06 14:10:00,17.41,17.42,17.41,17.41,99258.0,15.7007,15.7097,15.7007,15.7007,99258.0
2017-10-06 14:15:00,17.41,17.42,17.4,17.41,62970.0,15.7007,15.7097,15.6917,15.7007,62970.0
2017-10-06 14:20:00,17.41,17.42,17.41,17.42,56520.0,15.7007,15.7097,15.7007,15.7097,56520.0
2017-10-06 14:25:00,17.42,17.43,17.42,17.42,178581.0,15.7097,15.7187,15.7097,15.7097,178581.0
2017-10-06 14:30:00,17.43,17.43,17.42,17.42,72918.0,15.7187,15.7187,15.7097,15.7097,72918.0
2017-10-06 14:35:00,17.42,17.43,17.42,17.43,135924.0,15.7097,15.7187,15.7097,15.7187,135924.0
2017-10-06 14:40:00,17.42,17.44,17.42,17.43,101535.0,15.7097,15.7277,15.7097,15.7187,101535.0
2017-10-06 14:45:00,17.43,17.44,17.43,17.44,76683.0,15.7187,15.7277,15.7187,15.7277,76683.0
2017-10-06 14:50:00,17.44,17.44,17.43,17.43,101436.0,15.7277,15.7277,15.7187,15.7187,101436.0
2017-10-06 14:55:00,17.43,17.44,17.43,17.43,62280.0,15.7187,15.7277,15.7187,15.7187,62280.0
2017-10-06 15:00:00,17.43,17.44,17.42,17.42,59838.0,15.7187,15.7277,15.7097,15.7097,59838.0
2017-10-06 15:05:00,17.42,17.43,17.41,17.42,83997.0,15.7097,15.7187,15.7007,15.7097,83997.0
2017-10-06 15:10:00,17.42,17.43,17.42,17.43,64626.0,15.7097,15.7187,15.7097,15.7187,64626.0
2017-10-06 15:15:00,17.43,17.44,17.42,17.42,85530.0,15.7187,15.7277,15.7097,15.7097,85530.0
2017-10-06 15:20:00,17.42,17.42,17.41,17.41,93624.0,15.7097,15.7097,15.7007,15.7007,93624.0
2017-10-06 15:25:00,17.41,17.42,17.4,17.41,106395.0,15.7007,15.7097,15.6917,15.7007,106395.0
2017-10-06 15:30:00,17.41,17.42,17.41,17.41,135030.0,15.7007,15.7097,15.7007,15.7007,135030.0
2017-10-06 15:35:00,17.41,17.42,17.41,17.42,119763.0,15.7007,15.7097,15.7007,15.7097,119763.0
2017-10-06 15:40:00,17.42,17.44,17.42,17.43,122442.0,15.7097,15.7277,15.7097,15.7187,122442.0
2017-10-06 15:45:00,17.43,17.46,17.43,17.44,283578.0,15.7187,15.7458,15.7187,15.7277,283578.0
2017-10-06 15:50:00,17.45,17.45,17.43,17.44,538149.0,15.7368,15.7368,15.7187,15.7277,538149.0
2017-10-06 15:55:00,17.44,17.45,17.43,17.45,920421.0,15.7277,15.7368,15.7187,15.7368,920421.0
2017-10-09 09:30:00,17.48,17.57,17.45,17.55,157935.0,15.7638,15.845,15.7368,15.8269,157935.0
2017-10-09 09:35:00,17.56,17.58,17.54,17.54,68895.0,15.836,15.854,15.8179,15.8179,68895.0
2017-10-09 09:40:00,17.55,17.56,17.53,17.55,89760.0,15.8269,15.836,15.8089,15.8269,89760.0
2017-10-09 09:45:00,17.55,17.59,17.54,17.59,184287.0,15.8269,15.863,15.8179,15.863,184287.0
2017-10-09 09:50:00,17.59,17.6,17.57,17.58,56532.0,15.863,15.872,15.845,15.854,56532.0
2017-10-09 09:55:00,17.58,17.59,17.57,17.59,141654.0,15.854,15.863,15.845,15.863,141654.0
2017-10-09 10:00:00,17.59,17.63,17.59,17.62,235863.0,15.863,15.8991,15.863,15.8901,235863.0
2017-10-09 10:05:00,17.62,17.62,17.59,17.6,150666.0,15.8901,15.8901,15.863,15.872,150666.0
2017-10-09 10:10:00,17.6,17.61,17.56,17.56,88398.0,15.872,15.8811,15.836,15.836,88398.0
2017-10-09 10:15:00,17.56,17.57,17.54,17.54,88914.0,15.836,15.845,15.8179,15.8179,88914.0
2017-10-09 10:20:00,17.54,17.58,17.54,17.58,116067.0,15.8179,15.854,15.8179,15.854,116067.0
2017-10-09 10:25:00,17.58,17.58,17.56,17.56,49917.0,15.854,15.854,15.836,15.836,49917.0
2017-10-09 10:30:00,17.56,17.57,17.55,17.57,79566.0,15.836,15.845,15.8269,15.845,79566.0
2017-10-09 10:35:00,17.57,17.59,17.57,17.58,62976.0,15.845,15.863,15.845,15.854,62976.0
2017-10-09 10:40:00,17.58,17.58,17.56,17.56,165537.0,15.854,15.854,15.836,15.836,165537.0
2017-10-09 10:45:00,17.56,17.57,17.55,17.56,87924.0,15.836,15.845,15.8269,15.836,87924.0
2017-10-09 10:50:00,17.56,17.57,17.55,17.57,45819.0,15.836,15.845,15.8269,15.845,45819.0
2017-10-09 10:55:00,17.56,17.57,17.56,17.57,37095.0,15.836,15.845,15.836,15.845,37095.0
2017-10-09 11:00:00,17.57,17.57,17.55,17.55,89517.0,15.845,15.845,15.8269,15.8269,89517.0
2017-10-09 11:05:00,17.55,17.56,17.55,17.56,132525.0,15.8269,15.836,15.8269,15.836,132525.0
2017-10-09 11:10:00,17.56,17.56,17.54,17.54,84528.0,15.836,15.836,15.8179,15.8179,84528.0
2017-10-09 11:15:00,17.54,17.54,17.53,17.54,39006.0,15.8179,15.8179,15.8089,15.8179,39006.0
2017-10-09 11:20:00,17.54,17.55,17.54,17.54,68403.0,15.8179,15.8269,15.8179,15.8179,68403.0
2017-10-09 11:25:00,17.54,17.54,17.53,17.53,96831.0,15.8179,15.8179,15.8089,15.8089,96831.0
2017-10-09 11:30:00,17.53,17.54,17.52,17.54,89313.0,15.8089,15.8179,15.7999,15.8179,89313.0
2017-10-09 11:35:00,17.53,17.54,17.53,17.53,43413.0,15.8089,15.8179,15.8089,15.8089,43413.0
2017-10-09 11:40:00,17.53,17.54,17.53,17.53,24621.0,15.8089,15.8179,15.8089,15.8089,24621.0
2017-10-09 11:45:00,17.53,17.53,17.5,17.51,58302.0,15.8089,15.8089,15.7819,15.7909,58302.0
2017-10-09 11:50:00,17.51,17.51,17.49,17.49,50094.0,15.7909,15.7909,15.7728,15.7728,50094.0
2017-10-09 11:55:00,17.49,17.51,17.49,17.51,91959.0,15.7728,15.7909,15.7728,15.7909,91959.0
2017-10-09 12:00:00,17.51,17.51,17.5,17.5,33048.0,15.7909,15.7909,15.7819,15.7819,33048.0
2017-10-09 12:05:00,17.5,17.5,17.49,17.5,45261.0,15.7819,15.7819,15.7728,15.7819,45261.0
2017-10-09 12:10:00,17.49,17.49,17.49,17.49,25782.0,15.7728,15.7728,15.7728,15.7728,25782.0
2017-10-09 12:15:00,17.49,17.5,17.49,17.5,49821.0,15.7728,15.7819,15.7728,15.7819,49821.0
2017-10-09 12:20:00,17.5,17.5,17.49,17.5,20760.0,15.7819,15.7819,15.7728,15.7819,20760.0
2017-10-09 12:25:00,17.49,17.5,17.48,17.49,31239.0,15.7728,15.7819,15.7638,15.7728,31239.0
2017-10-09 12:30:00,17.49,17.51,17.48,17.51,53940.0,15.7728,15.7909,15.7638,15.7909,53940.0
2017-10-09 12:35:00,17.51,17.52,17.5,17.52,72897.0,15.7909,15.7999,15.7819,15.7999,72897.0
2017-10-09 12:40:00,17.52,17.52,17.51,17.52,28743.0,15.7999,15.7999,15.7909,15.7999,28743.0
2017-10-09 12:45:00,17.52,17.54,17.52,17.53,47109.0,15.7999,15.8179,15.7999,15.8089,47109.0
2017-10-09 12:50:00,17.54,17.55,17.53,17.54,49824.0,15.8179,15.8269,15.8089,15.8179,49824.0
2017-10-09 12:55:00,17.54,17.54,17.54,17.54,31944.0,15.8179,15.8179,15.8179,15.8179,31944.0
2017-10-09 13:00:00,17.54,17.54,17.53,17.54,38046.0,15.8179,15.8179,15.8089,15.8179,38046.0
2017-10-09 13:05:00,17.54,17.56,17.54,17.56,77748.0,15.8179,15.836,15.8179,15.836,77748.0
2017-10-09 13:10:00,17.56,17.57,17.55,17.57,59436.0,15.836,15.845,15.8269,15.845,59436.0
2017-10-09 13:15:00,17.57,17.58,17.57,17.58,58128.0,15.845,15.854,15.845,15.854,58128.0
2017-10-09 13:20:00,17.58,17.59,17.58,17.58,17724.0,15.854,15.863,15.854,15.854,17724.0
2017-10-09 13:25:00,17.58,17.59,17.58,17.58,16041.0,15.854,15.863,15.854,15.854,16041.0
2017-10-09 13:30:00,17.58,17.58,17.56,17.57,80838.0,15.854,15.854,15.836,15.845,80838.0
2017-10-09 13:35:00,17.57,17.59,17.57,17.57,143913.0,15.845,15.863,15.845,15.845,143913.0
2017-10-09 13:40:00,17.58,17.58,17.57,17.57,65604.0,15.854,15.854,15.845,15.845,65604.0
2017-10-09 13:45:00,17.57,17.59,17.57,17.59,188196.0,15.845,15.863,15.845,15.863,188196.0
2017-10-09 13:50:00,17.59,17.59,17.58,17.58,67146.0,15.863,15.863,15.854,15.854,67146.0
2017-10-09 13:55:00,17.59,17.6,17.58,17.59,104199.0,15.863,15.872,15.854,15.863,104199.0
2017-10-09 14:00:00,17.6,17.6,17.59,17.59,37530.0,15.872,15.872,15.863,15.863,37530.0
2017-10-09 14:05:00,17.59,17.6,17.58,17.58,24537.0,15.863,15.872,15.854,15.854,24537.0
2017-10-09 14:10:00,17.58,17.59,17.58,17.59,64716.0,15.854,15.863,15.854,15.863,64716.0
2017-10-09 14:15:00,17.59,17.6,17.58,17.59,94512.0,15.863,15.872,15.854,15.863,94512.0
2017-10-09 14:20:00,17.59,17.59,17.57,17.58,45513.0,15.863,15.863,15.845,15.854,45513.0
2017-10-09 14:25:00,17.58,17.59,17.58,17.59,21027.0,15.854,15.863,15.854,15.863,21027.0
2017-10-09 14:30:00,17.59,17.59,17.57,17.57,41856.0,15.863,15.863,15.845,15.845,41856.0
2017-10-09 14:35:00,17.57,17.58,17.57,17.57,57126.0,15.845,15.854,15.845,15.845,57126.0
2017-10-09 14:40:00,17.57,17.59,17.57,17.59,151371.0,15.845,15.863,15.845,15.863,151371.0
2017-10-09 14:45:00,17.59,17.6,17.59,17.59,62619.0,15.863,15.872,15.863,15.863,62619.0
2017-10-09 14:50:00,17.59,17.59,17.58,17.58,34773.0,15.863,15.863,15.854,15.854,34773.0
2017-10-09 14:55:00,17.58,17.58,17.57,17.57,43230.0,15.854,15.854,15.845,15.845,43230.0
2017-10-09 15:00:00,17.57,17.57,17.56,17.56,42597.0,15.845,15.845,15.836,15.836,42597.0
2017-10-09 15:05:00,17.56,17.57,17.55,17.57,80061.0,15.836,15.845,15.8269,15.845,80061.0
2017-10-09 15:10:00,17.57,17.57,17.54,17.55,90321.0,15.845,15.845,15.8179,15.8269,90321.0
2017-10-09 15:15:00,17.55,17.56,17.55,17.55,58992.0,15.8269,15.836,15.8269,15.8269,58992.0
2017-10-09 15:20:00,17.56,17.57,17.56,17.57,71715.0,15.836,15.845,15.836,15.845,71715.0
2017-10-09 15:25:00,17.57,17.58,17.57,17.58,44040.0,15.845,15.854,15.845,15.854,44040.0
2017-10-09 15:30:00,17.58,17.59,17.58,17.58,139701.0,15.854,15.863,15.854,15.854,139701.0
2017-10-09 15:35:00,17.58,17.59,17.57,17.58,129627.0,15.854,15.863,15.845,15.854,129627.0
2017-10-09 15:40:00,17.58,17.58,17.57,17.57,65445.0,15.854,15.854,15.845,15.845,65445.0
2017-10-09 15:45:00,17.57,17.59,17.57,17.58,458859.0,15.845,15.863,15.845,15.854,458859.0
2017-10-09 15:50:00,17.58,17.61,17.58,17.61,348498.0,15.854,15.8811,15.854,15.8811,348498.0
2017-10-09 15:55:00,17.61,17.61,17.6,17.61,430557.0,15.8811,15.8811,15.872,15.8811,430557.0
2017-10-10 09:30:00,17.63,17.65,17.55,17.56,397419.0,15.8991,15.9171,15.8269,15.836,397419.0
2017-10-10 09:35:00,17.56,17.58,17.53,17.58,159834.0,15.836,15.854,15.8089,15.854,159834.0
2017-10-10 09:40:00,17.58,17.63,17.57,17.62,93882.0,15.854,15.8991,15.845,15.8901,93882.0
2017-10-10 09:45:00,17.62,17.62,17.55,17.55,193785.0,15.8901,15.8901,15.8269,15.8269,193785.0
2017-10-10 09:50:00,17.55,17.58,17.53,17.55,136932.0,15.8269,15.854,15.8089,15.8269,136932.0
2017-10-10 09:55:00,17.54,17.56,17.54,17.54,57150.0,15.8179,15.836,15.8179,15.8179,57150.0
2017-10-10 10:00:00,17.54,17.55,17.53,17.53,72168.0,15.8179,15.8269,15.8089,15.8089,72168.0
2017-10-10 10:05:00,17.53,17.54,17.51,17.52,83058.0,15.8089,15.8179,15.7909,15.7999,83058.0
2017-10-10 10:10:00,17.52,17.52,17.51,17.51,64023.0,15.7999,15.7999,15.7909,15.7909,64023.0
2017-10-10 10:15:00,17.51,17.51,17.48,17.48,144093.0,15.7909,15.7909,15.7638,15.7638,144093.0
2017-10-10 10:20:00,17.48,17.52,17.46,17.51,117084.0,15.7638,15.7999,15.7458,15.7909,117084.0
2017-10-10 10:25:00,17.51,17.52,17.49,17.51,47727.0,15.7909,15.7999,15.7728,15.7909,47727.0
2017-10-10 10:30:00,17.52,17.53,17.51,17.53,58155.0,15.7999,15.8089,15.7909,15.8089,58155.0
2017-10-10 10:35:00,17.53,17.53,17.51,17.52,36573.0,15.8089,15.8089,15.7909,15.7999,36573.0
2017-10-10 10:40:00,17.52,17.52,17.49,17.49,70398.0,15.7999,15.7999,15.7728,15.7728,70398.0
2017-10-10 10:45:00,17.49,17.51,17.49,17.51,48285.0,15.7728,15.7909,15.7728,15.7909,48285.0
2017-10-10 10:50:00,17.51,17.53,17.51,17.51,37449.0,15.7909,15.8089,15.7909,15.7909,37449.0
2017-10-10 10:55:00,17.52,17.53,17.51,17.53,70044.0,15.7999,15.8089,15.7909,15.8089,70044.0
2017-10-10 11:00:00,17.53,17.53,17.52,17.52,46080.0,15.8089,15.8089,15.7999,15.7999,46080.0
2017-10-10 11:05:00,17.53,17.54,17.52,17.53,37611.0,15.8089,15.8179,15.7999,15.8089,37611.0
2017-10-10 11:10:00,17.53,17.53,17.52,17.52,28956.0,15.8089,15.8089,15.7999,15.7999,28956.0
2017-10-10 11:15:00,17.52,17.54,17.52,17.54,50811.0,15.7999,15.8179,15.7999,15.8179,50811.0
2017-10-10 11:20:00,17.54,17.54,17.52,17.52,31815.0,15.8179,15.8179,15.7999,15.7999,31815.0
2017-10-10 11:25:00,17.52,17.53,17.51,17.51,48318.0,15.7999,15.8089,15.7909,15.7909,48318.0
2017-10-10 11:30:00,17.52,17.54,17.51,17.53,56352.0,15.7999,15.8179,15.7909,15.8089,56352.0
2017-10-10 11:35:00,17.53,17.54,17.52,17.53,35472.0,15.8089,15.8179,15.7999,15.8089,35472.0
2017-10-10 11:40:00,17.53,17.54,17.53,17.53,37605.0,15.8089,15.8179,15.8089,15.8089,37605.0
2017-10-10 11:45:00,17.53,17.54,17.51,17.51,76074.0,15.8089,15.8179,15.7909,15.7909,76074.0
2017-10-10 11:50:00,17.51,17.52,17.51,17.52,40533.0,15.7909,15.7999,15.7909,15.7999,40533.0
2017-10-10 11:55:00,17.51,17.52,17.5,17.51,49767.0,15.7909,15.7999,15.7819,15.7909,49767.0
2017-10-10 12:00:00,17.51,17.56,17.51,17.56,147477.0,15.7909,15.836,15.7909,15.836,147477.0
2017-10-10 12:05:00,17.56,17.56,17.54,17.54,67653.0,15.836,15.836,15.8179,15.8179,67653.0
2017-10-10 12:10:00,17.54,17.54,17.52,17.52,32847.0,15.8179,15.8179,15.7999,15.7999,32847.0
2017-10-10 12:15:00,17.53,17.53,17.52,17.52,35475.0,15.8089,15.8089,15.7999,15.7999,35475.0
2017-10-10 12:20:00,17.52,17.53,17.52,17.52,80556.0,15.7999,15.8089,15.7999,15.7999,80556.0
2017-10-10 12:25:00,17.52,17.52,17.48,17.49,117426.0,15.7999,15.7999,15.7638,15.7728,117426.0
2017-10-10 12:30:00,17.49,17.51,17.49,17.5,83250.0,15.7728,15.7909,15.7728,15.7819,83250.0
2017-10-10 12:35:00,17.5,17.51,17.5,17.5,42900.0,15.7819,15.7909,15.7819,15.7819,42900.0
2017-10-10 12:40:00,17.5,17.51,17.5,17.5,61989.0,15.7819,15.7909,15.7819,15.7819,61989.0
2017-10-10 12:45:00,17.5,17.5,17.49,17.5,46674.0,15.7819,15.7819,15.7728,15.7819,46674.0
2017-10-10 12:50:00,17.5,17.51,17.5,17.5,53592.0,15.7819,15.7909,15.7819,15.7819,53592.0
2017-10-10 12:55:00,17.5,17.52,17.5,17.52,43431.0,15.7819,15.7999,15.7819,15.7999,43431.0
2017-10-10 13:00:00,17.52,17.52,17.51,17.51,32682.0,15.7999,15.7999,15.7909,15.7909,32682.0
2017-10-10 13:05:00,17.51,17.51,17.49,17.5,47367.0,15.7909,15.7909,15.7728,15.7819,47367.0
2017-10-10 13:10:00,17.5,17.5,17.49,17.5,35166.0,15.7819,15.7819,15.7728,15.7819,35166.0
2017-10-10 13:15:00,17.5,17.5,17.49,17.49,31158.0,15.7819,15.7819,15.7728,15.7728,31158.0
2017-10-10 13:20:00,17.49,17.49,17.48,17.48,68490.0,15.7728,15.7728,15.7638,15.7638,68490.0
2017-10-10 13:25:00,17.48,17.48,17.46,17.47,52437.0,15.7638,15.7638,15.7458,15.7548,52437.0
2017-10-10 13:30:00,17.47,17.47,17.46,17.47,52509.0,15.7548,15.7548,15.7458,15.7548,52509.0
2017-10-10 13:35:00,17.47,17.5,17.47,17.5,99480.0,15.7548,15.7819,15.7548,15.7819,99480.0
2017-10-10 13:40:00,17.51,17.52,17.51,17.51,32667.0,15.7909,15.7999,15.7909,15.7909,32667.0
2017-10-10 13:45:00,17.51,17.52,17.5,17.5,28218.0,15.7909,15.7999,15.7819,15.7819,28218.0
2017-10-10 13:50:00,17.5,17.5,17.49,17.5,49887.0,15.7819,15.7819,15.7728,15.7819,49887.0
2017-10-10 13:55:00,17.5,17.5,17.49,17.49,63015.0,15.7819,15.7819,15.7728,15.7728,63015.0
2017-10-10 14:00:00,17.49,17.5,17.49,17.49,33015.0,15.7728,15.7819,15.7728,15.7728,33015.0
2017-10-10 14:05:00,17.49,17.5,17.49,17.5,29160.0,15.7728,15.7819,15.7728,15.7819,29160.0
2017-10-10 14:10:00,17.5,17.5,17.49,17.49,44457.0,15.7819,15.7819,15.7728,15.7728,44457.0
2017-10-10 14:15:00,17.49,17.5,17.49,17.49,40311.0,15.7728,15.7819,15.7728,15.7728,40311.0
2017-10-10 14:20:00,17.49,17.5,17.48,17.49,42825.0,15.7728,15.7819,15.7638,15.7728,42825.0
2017-10-10 14:25:00,17.49,17.49,17.48,17.48,60330.0,15.7728,15.7728,15.7638,15.7638,60330.0
2017-10-10 14:30:00,17.48,17.48,17.47,17.48,64962.0,15.7638,15.7638,15.7548,15.7638,64962.0
2017-10-10 14:35:00,17.48,17.48,17.47,17.48,30018.0,15.7638,15.7638,15.7548,15.7638,30018.0
2017-10-10 14:40:00,17.48,17.48,17.46,17.47,125043.0,15.7638,15.7638,15.7458,15.7548,125043.0
2017-10-10 14:45:00,17.47,17.48,17.47,17.48,141123.0,15.7548,15.7638,15.7548,15.7638,141123.0
2017-10-10 14:50:00,17.48,17.49,17.48,17.49,43335.0,15.7638,15.7728,15.7638,15.7728,43335.0
2017-10-10 14:55:00,17.49,17.5,17.48,17.49,45750.0,15.7728,15.7819,15.7638,15.7728,45750.0
2017-10-10 15:00:00,17.49,17.5,17.49,17.5,148878.0,15.7728,15.7819,15.7728,15.7819,148878.0
2017-10-10 15:05:00,17.5,17.5,17.48,17.5,92859.0,15.7819,15.7819,15.7638,15.7819,92859.0
2017-10-10 15:10:00,17.5,17.5,17.49,17.49,61485.0,15.7819,15.7819,15.7728,15.7728,61485.0
2017-10-10 15:15:00,17.49,17.49,17.47,17.47,57723.0,15.7728,15.7728,15.7548,15.7548,57723.0
2017-10-10 15:20:00,17.47,17.48,17.47,17.47,79074.0,15.7548,15.7638,15.7548,15.7548,79074.0
2017-10-10 15:25:00,17.47,17.48,17.47,17.48,84084.0,15.7548,15.7638,15.7548,15.7638,84084.0
2017-10-10 15:30:00,17.48,17.49,17.48,17.48,126894.0,15.7638,15.7728,15.7638,15.7638,126894.0
2017-10-10 15:35:00,17.48,17.48,17.47,17.48,81090.0,15.7638,15.7638,15.7548,15.7638,81090.0
2017-10-10 15:40:00,17.48,17.48,17.47,17.48,118899.0,15.7638,15.7638,15.7548,15.7638,118899.0
2017-10-10 15:45:00,17.48,17.48,17.47,17.48,76335.0,15.7638,15.7638,15.7548,15.7638,76335.0
2017-10-10 15:50:00,17.48,17.49,17.47,17.48,217317.0,15.7638,15.7728,15.7548,15.7638,217317.0
2017-10-10 15:55:00,17.48,17.48,17.45,17.47,933624.0,15.7638,15.7638,15.7368,15.7548,933624.0
2017-10-11 09:30:00,17.38,17.56,17.34,17.53,296652.0,15.6736,15.836,15.6376,15.8089,296652.0
2017-10-11 09:35:00,17.54,17.55,17.5,17.52,193071.0,15.8179,15.8269,15.7819,15.7999,193071.0
2017-10-11 09:40:00,17.52,17.55,17.49,17.53,108864.0,15.7999,15.8269,15.7728,15.8089,108864.0
2017-10-11 09:45:00,17.53,17.56,17.52,17.55,91956.0,15.8089,15.836,15.7999,15.8269,91956.0
2017-10-11 09:50:00,17.55,17.56,17.52,17.52,68988.0,15.8269,15.836,15.7999,15.7999,68988.0
2017-10-11 09:55:00,17.52,17.54,17.51,17.53,33549.0,15.7999,15.8179,15.7909,15.8089,33549.0
2017-10-11 10:00:00,17.53,17.53,17.52,17.53,75591.0,15.8089,15.8089,15.7999,15.8089,75591.0
2017-10-11 10:05:00,17.53,17.56,17.53,17.56,51621.0,15.8089,15.836,15.8089,15.836,51621.0
2017-10-11 10:10:00,17.55,17.57,17.55,17.57,71901.0,15.8269,15.845,15.8269,15.845,71901.0
2017-10-11 10:15:00,17.56,17.56,17.55,17.56,70698.0,15.836,15.836,15.8269,15.836,70698.0
2017-10-11 10:20:00,17.56,17.58,17.56,17.58,97956.0,15.836,15.854,15.836,15.854,97956.0
2017-10-11 10:25:00,17.58,17.58,17.57,17.57,33831.0,15.854,15.854,15.845,15.845,33831.0
2017-10-11 10:30:00,17.58,17.6,17.58,17.59,80130.0,15.854,15.872,15.854,15.863,80130.0
2017-10-11 10:35:00,17.59,17.61,17.59,17.59,85530.0,15.863,15.8811,15.863,15.863,85530.0
2017-10-11 10:40:00,17.59,17.59,17.58,17.59,452610.0,15.863,15.863,15.854,15.863,452610.0
2017-10-11 10:45:00,17.59,17.61,17.59,17.61,196695.0,15.863,15.8811,15.863,15.8811,196695.0
2017-10-11 10:50:00,17.61,17.65,17.6,17.64,159039.0,15.8811,15.9171,15.872,15.9081,159039.0
2017-10-11 10:55:00,17.64,17.68,17.64,17.67,395259.0,15.9081,15.9442,15.9081,15.9352,395259.0
2017-10-11 11:00:00,17.68,17.68,17.65,17.65,119946.0,15.9442,15.9442,15.9171,15.9171,119946.0
2017-10-11 11:05:00,17.64,17.68,17.64,17.66,81063.0,15.9081,15.9442,15.9081,15.9261,81063.0
2017-10-11 11:10:00,17.66,17.66,17.65,17.65,55095.0,15.9261,15.9261,15.9171,15.9171,55095.0
2017-10-11 11:15:00,17.65,17.65,17.63,17.64,139257.0,15.9171,15.9171,15.8991,15.9081,139257.0
2017-10-11 11:20:00,17.64,17.64,17.63,17.64,95133.0,15.9081,15.9081,15.8991,15.9081,95133.0
2017-10-11 11:25:00,17.64,17.64,17.63,17.63,63753.0,15.9081,15.9081,15.8991,15.8991,63753.0
2017-10-11 11:30:00,17.64,17.64,17.62,17.63,167700.0,15.9081,15.9081,15.8901,15.8991,167700.0
2017-10-11 11:35:00,17.63,17.64,17.63,17.64,83019.0,15.8991,15.9081,15.8991,15.9081,83019.0
2017-10-11 11:40:00,17.64,17.65,17.63,17.64,118584.0,15.9081,15.9171,15.8991,15.9081,118584.0
2017-10-11 11:45:00,17.64,17.65,17.63,17.65,100527.0,15.9081,15.9171,15.8991,15.9171,100527.0
2017-10-11 11:50:00,17.64,17.66,17.64,17.65,41280.0,15.9081,15.9261,15.9081,15.9171,41280.0
2017-10-11 11:55:00,17.65,17.66,17.65,17.65,30084.0,15.9171,15.9261,15.9171,15.9171,30084.0
2017-10-11 12:00:00,17.66,17.66,17.65,17.66,35727.0,15.9261,15.9261,15.9171,15.9261,35727.0
2017-10-11 12:05:00,17.66,17.66,17.65,17.66,63309.0,15.9261,15.9261,15.9171,15.9261,63309.0
2017-10-11 12:10:00,17.66,17.67,17.66,17.66,44352.0,15.9261,15.9352,15.9261,15.9261,44352.0
2017-10-11 12:15:00,17.67,17.69,17.66,17.68,128349.0,15.9352,15.9532,15.9261,15.9442,128349.0
2017-10-11 12:20:00,17.68,17.69,17.68,17.69,33708.0,15.9442,15.9532,15.9442,15.9532,33708.0
2017-10-11 12:25:00,17.69,17.69,17.67,17.67,64749.0,15.9532,15.9532,15.9352,15.9352,64749.0
2017-10-11 12:30:00,17.68,17.68,17.66,17.66,37998.0,15.9442,15.9442,15.9261,15.9261,37998.0
2017-10-11 12:35:00,17.66,17.66,17.65,17.65,41760.0,15.9261,15.9261,15.9171,15.9171,41760.0
2017-10-11 12:40:00,17.65,17.65,17.64,17.65,58734.0,15.9171,15.9171,15.9081,15.9171,58734.0
2017-10-11 12:45:00,17.65,17.65,17.64,17.64,578043.0,15.9171,15.9171,15.9081,15.9081,578043.0
2017-10-11 12:50:00,17.64,17.65,17.64,17.65,60828.0,15.9081,15.9171,15.9081,15.9171,60828.0
2017-10-11 12:55:00,17.65,17.65,17.65,17.65,18180.0,15.9171,15.9171,15.9171,15.9171,18180.0
2017-10-11 13:00:00,17.65,17.65,17.65,17.65,64815.0,15.9171,15.9171,15.9171,15.9171,64815.0
2017-10-11 13:05:00,17.64,17.65,17.63,17.63,540924.0,15.9081,15.9171,15.8991,15.8991,540924.0
2017-10-11 13:10:00,17.64,17.64,17.61,17.61,157653.0,15.9081,15.9081,15.8811,15.8811,157653.0
2017-10-11 13:15:00,17.61,17.61,17.6,17.6,72810.0,15.8811,15.8811,15.872,15.872,72810.0
2017-10-11 13:20:00,17.6,17.6,17.59,17.6,64572.0,15.872,15.872,15.863,15.872,64572.0
2017-10-11 13:25:00,17.6,17.6,17.58,17.59,122070.0,15.872,15.872,15.854,15.863,122070.0
2017-10-11 13:30:00,17.59,17.6,17.59,17.59,123471.0,15.863,15.872,15.863,15.863,123471.0
2017-10-11 13:35:00,17.6,17.61,17.59,17.61,33540.0,15.872,15.8811,15.863,15.8811,33540.0
2017-10-11 13:40:00,17.61,17.62,17.61,17.61,65064.0,15.8811,15.8901,15.8811,15.8811,65064.0
2017-10-11 13:45:00,17.61,17.62,17.61,17.62,28500.0,15.8811,15.8901,15.8811,15.8901,28500.0
2017-10-11 13:50:00,17.62,17.63,17.61,17.62,76383.0,15.8901,15.8991,15.8811,15.8901,76383.0
2017-10-11 13:55:00,17.62,17.64,17.62,17.63,358245.0,15.8901,15.9081,15.8901,15.8991,358245.0
2017-10-11 14:00:00,17.63,17.65,17.63,17.64,73299.0,15.8991,15.9171,15.8991,15.9081,73299.0
2017-10-11 14:05:00,17.65,17.66,17.65,17.65,52782.0,15.9171,15.9261,15.9171,15.9171,52782.0
2017-10-11 14:10:00,17.65,17.66,17.65,17.65,47118.0,15.9171,15.9261,15.9171,15.9171,47118.0
2017-10-11 14:15:00,17.65,17.67,17.65,17.67,73737.0,15.9171,15.9352,15.9171,15.9352,73737.0
2017-10-11 14:20:00,17.67,17.67,17.64,17.64,75984.0,15.9352,15.9352,15.9081,15.9081,75984.0
2017-10-11 14:25:00,17.64,17.66,17.64,17.66,65811.0,15.9081,15.9261,15.9081,15.9261,65811.0
2017-10-11 14:30:00,17.66,17.68,17.65,17.68,88875.0,15.9261,15.9442,15.9171,15.9442,88875.0
2017-10-11 14:35:00,17.68,17.69,17.68,17.68,93966.0,15.9442,15.9532,15.9442,15.9442,93966.0
2017-10-11 14:40:00,17.68,17.68,17.67,17.67,57009.0,15.9442,15.9442,15.9352,15.9352,57009.0
2017-10-11 14:45:00,17.68,17.68,17.67,17.68,46221.0,15.9442,15.9442,15.9352,15.9442,46221.0
2017-10-11 14:50:00,17.68,17.69,17.67,17.68,98148.0,15.9442,15.9532,15.9352,15.9442,98148.0
2017-10-11 14:55:00,17.68,17.69,17.67,17.68,72873.0,15.9442,15.9532,15.9352,15.9442,72873.0
2017-10-11 15:00:00,17.68,17.69,17.67,17.67,83625.0,15.9442,15.9532,15.9352,15.9352,83625.0
2017-10-11 15:05:00,17.67,17.69,17.67,17.68,52995.0,15.9352,15.9532,15.9352,15.9442,52995.0
2017-10-11 15:10:00,17.68,17.7,17.68,17.69,131169.0,15.9442,15.9622,15.9442,15.9532,131169.0
2017-10-11 15:15:00,17.69,17.69,17.69,17.69,35913.0,15.9532,15.9532,15.9532,15.9532,35913.0
2017-10-11 15:20:00,17.69,17.7,17.68,17.69,83148.0,15.9532,15.9622,15.9442,15.9532,83148.0
2017-10-11 15:25:00,17.68,17.69,17.68,17.69,42780.0,15.9442,15.9532,15.9442,15.9532,42780.0
2017-10-11 15:30:00,17.69,17.69,17.68,17.69,107214.0,15.9532,15.9532,15.9442,15.9532,107214.0
2017-10-11 15:35:00,17.69,17.7,17.67,17.68,219339.0,15.9532,15.9622,15.9352,15.9442,219339.0
2017-10-11 15:40:00,17.68,17.68,17.67,17.67,132396.0,15.9442,15.9442,15.9352,15.9352,132396.0
2017-10-11 15:45:00,17.67,17.67,17.67,17.67,226374.0,15.9352,15.9352,15.9352,15.9352,226374.0
2017-10-11 15:50:00,17.67,17.68,17.67,17.68,156468.0,15.9352,15.9442,15.9352,15.9442,156468.0
2017-10-11 15:55:00,17.67,17.7,17.67,17.69,566151.0,15.9352,15.9622,15.9352,15.9532,566151.0
2017-10-12 09:30:00,17.73,17.85,17.7,17.8,686310.0,15.9893,16.0975,15.9622,16.0524,686310.0
2017-10-12 09:35:00,17.82,17.82,17.79,17.8,229209.0,16.0704,16.0704,16.0434,16.0524,229209.0
2017-10-12 09:40:00,17.79,17.8,17.78,17.78,221181.0,16.0434,16.0524,16.0344,16.0344,221181.0
2017-10-12 09:45:00,17.78,17.8,17.77,17.79,152034.0,16.0344,16.0524,16.0253,16.0434,152034.0
2017-10-12 09:50:00,17.79,17.79,17.73,17.74,147510.0,16.0434,16.0434,15.9893,15.9983,147510.0
2017-10-12 09:55:00,17.74,17.76,17.72,17.75,81447.0,15.9983,16.0163,15.9803,16.0073,81447.0
2017-10-12 10:00:00,17.75,17.75,17.72,17.74,63441.0,16.0073,16.0073,15.9803,15.9983,63441.0
2017-10-12 10:05:00,17.75,17.76,17.72,17.73,61692.0,16.0073,16.0163,15.9803,15.9893,61692.0
2017-10-12 10:10:00,17.73,17.77,17.72,17.77,92121.0,15.9893,16.0253,15.9803,16.0253,92121.0
2017-10-12 10:15:00,17.77,17.8,17.77,17.79,132558.0,16.0253,16.0524,16.0253,16.0434,132558.0
2017-10-12 10:20:00,17.79,17.79,17.75,17.79,939966.0,16.0434,16.0434,16.0073,16.0434,939966.0
2017-10-12 10:25:00,17.79,17.8,17.78,17.8,52569.0,16.0434,16.0524,16.0344,16.0524,52569.0
2017-10-12 10:30:00,17.8,17.82,17.8,17.82,91692.0,16.0524,16.0704,16.0524,16.0704,91692.0
2017-10-12 10:35:00,17.82,17.83,17.81,17.83,203478.0,16.0704,16.0795,16.0614,16.0795,203478.0
2017-10-12 10:40:00,17.83,17.83,17.82,17.82,230592.0,16.0795,16.0795,16.0704,16.0704,230592.0
2017-10-12 10:45:00,17.82,17.83,17.81,17.82,218166.0,16.0704,16.0795,16.0614,16.0704,218166.0
2017-10-12 10:50:00,17.82,17.84,17.82,17.84,74454.0,16.0704,16.0885,16.0704,16.0885,74454.0
2017-10-12 10:55:00,17.84,17.87,17.84,17.87,124344.0,16.0885,16.1155,16.0885,16.1155,124344.0
2017-10-12 11:00:00,17.87,17.87,17.86,17.87,97830.0,16.1155,16.1155,16.1065,16.1155,97830.0
2017-10-12 11:05:00,17.87,17.9,17.86,17.88,95166.0,16.1155,16.1426,16.1065,16.1245,95166.0
2017-10-12 11:10:00,17.88,17.89,17.88,17.89,133374.0,16.1245,16.1336,16.1245,16.1336,133374.0
2017-10-12 11:15:00,17.89,17.89,17.87,17.88,157761.0,16.1336,16.1336,16.1155,16.1245,157761.0
2017-10-12 11:20:00,17.88,17.88,17.87,17.88,160461.0,16.1245,16.1245,16.1155,16.1245,160461.0
2017-10-12 11:25:00,17.87,17.88,17.86,17.86,104835.0,16.1155,16.1245,16.1065,16.1065,104835.0
2017-10-12 11:30:00,17.87,17.87,17.85,17.86,154647.0,16.1155,16.1155,16.0975,16.1065,154647.0
2017-10-12 11:35:00,17.86,17.87,17.86,17.87,90081.0,16.1065,16.1155,16.1065,16.1155,90081.0
2017-10-12 11:40:00,17.87,17.89,17.87,17.89,90216.0,16.1155,16.1336,16.1155,16.1336,90216.0
2017-10-12 11:45:00,17.89,17.89,17.87,17.88,141168.0,16.1336,16.1336,16.1155,16.1245,141168.0
2017-10-12 11:50:00,17.88,17.89,17.87,17.88,67731.0,16.1245,16.1336,16.1155,16.1245,67731.0
2017-10-12 11:55:00,17.88,17.89,17.87,17.89,445344.0,16.1245,16.1336,16.1155,16.1336,445344.0
2017-10-12 12:00:00,17.89,17.93,17.89,17.92,143463.0,16.1336,16.1696,16.1336,16.1606,143463.0
2017-10-12 12:05:00,17.93,17.93,17.92,17.92,44334.0,16.1696,16.1696,16.1606,16.1606,44334.0
2017-10-12 12:10:00,17.92,17.93,17.92,17.93,52242.0,16.1606,16.1696,16.1606,16.1696,52242.0
2017-10-12 12:15:00,17.92,17.92,17.91,17.92,44934.0,16.1606,16.1606,16.1516,16.1606,44934.0
2017-10-12 12:20:00,17.91,17.92,17.91,17.91,24180.0,16.1516,16.1606,16.1516,16.1516,24180.0
2017-10-12 12:25:00,17.91,17.91,17.91,17.91,50313.0,16.1516,16.1516,16.1516,16.1516,50313.0
2017-10-12 12:30:00,17.91,17.91,17.9,17.9,109503.0,16.1516,16.1516,16.1426,16.1426,109503.0
2017-10-12 12:35:00,17.9,17.91,17.87,17.88,82737.0,16.1426,16.1516,16.1155,16.1245,82737.0
2017-10-12 12:40:00,17.88,17.9,17.87,17.9,81417.0,16.1245,16.1426,16.1155,16.1426,81417.0
2017-10-12 12:45:00,17.9,17.9,17.89,17.9,111294.0,16.1426,16.1426,16.1336,16.1426,111294.0
2017-10-12 12:50:00,17.9,17.9,17.89,17.9,41139.0,16.1426,16.1426,16.1336,16.1426,41139.0
2017-10-12 12:55:00,17.9,17.92,17.9,17.91,47940.0,16.1426,16.1606,16.1426,16.1516,47940.0
2017-10-12 13:00:00,17.91,17.92,17.91,17.91,19800.0,16.1516,16.1606,16.1516,16.1516,19800.0
2017-10-12 13:05:00,17.92,17.93,17.9,17.93,73119.0,16.1606,16.1696,16.1426,16.1696,73119.0
2017-10-12 13:10:00,17.93,17.94,17.92,17.92,32034.0,16.1696,16.1787,16.1606,16.1606,32034.0
2017-10-12 13:15:00,17.92,17.93,17.92,17.92,32853.0,16.1606,16.1696,16.1606,16.1606,32853.0
2017-10-12 13:20:00,17.92,17.92,17.9,17.91,67683.0,16.1606,16.1606,16.1426,16.1516,67683.0
2017-10-12 13:25:00,17.91,17.91,17.9,17.9,83760.0,16.1516,16.1516,16.1426,16.1426,83760.0
2017-10-12 13:30:00,17.9,17.9,17.87,17.87,96378.0,16.1426,16.1426,16.1155,16.1155,96378.0
2017-10-12 13:35:00,17.87,17.87,17.87,17.87,113877.0,16.1155,16.1155,16.1155,16.1155,113877.0
2017-10-12 13:40:00,17.87,17.87,17.86,17.87,46560.0,16.1155,16.1155,16.1065,16.1155,46560.0
2017-10-12 13:45:00,17.87,17.87,17.86,17.87,28140.0,16.1155,16.1155,16.1065,16.1155,28140.0
2017-10-12 13:50:00,17.87,17.87,17.86,17.87,35820.0,16.1155,16.1155,16.1065,16.1155,35820.0
2017-10-12 13:55:00,17.86,17.87,17.86,17.86,140592.0,16.1065,16.1155,16.1065,16.1065,140592.0
2017-10-12 14:00:00,17.86,17.87,17.86,17.87,74157.0,16.1065,16.1155,16.1065,16.1155,74157.0
2017-10-12 14:05:00,17.87,17.87,17.86,17.86,80709.0,16.1155,16.1155,16.1065,16.1065,80709.0
2017-10-12 14:10:00,17.86,17.89,17.86,17.89,109212.0,16.1065,16.1336,16.1065,16.1336,109212.0
2017-10-12 14:15:00,17.89,17.9,17.89,17.9,38640.0,16.1336,16.1426,16.1336,16.1426,38640.0
2017-10-12 14:20:00,17.89,17.91,17.89,17.9,54045.0,16.1336,16.1516,16.1336,16.1426,54045.0
2017-10-12 14:25:00,17.9,17.9,17.9,17.9,28680.0,16.1426,16.1426,16.1426,16.1426,28680.0
2017-10-12 14:30:00,17.9,17.9,17.89,17.89,61830.0,16.1426,16.1426,16.1336,16.1336,61830.0
2017-10-12 14:35:00,17.89,17.9,17.89,17.89,40302.0,16.1336,16.1426,16.1336,16.1336,40302.0
2017-10-12 14:40:00,17.89,17.9,17.89,17.89,60060.0,16.1336,16.1426,16.1336,16.1336,60060.0
2017-10-12 14:45:00,17.89,17.9,17.89,17.89,127374.0,16.1336,16.1426,16.1336,16.1336,127374.0
2017-10-12 14:50:00,17.89,17.9,17.89,17.89,122373.0,16.1336,16.1426,16.1336,16.1336,122373.0
2017-10-12 14:55:00,17.9,17.91,17.89,17.91,351120.0,16.1426,16.1516,16.1336,16.1516,351120.0
2017-10-12 15:00:00,17.91,17.92,17.9,17.92,87114.0,16.1516,16.1606,16.1426,16.1606,87114.0
2017-10-12 15:05:00,17.92,17.92,17.91,17.92,67380.0,16.1606,16.1606,16.1516,16.1606,67380.0
2017-10-12 15:10:00,17.92,17.94,17.91,17.93,130077.0,16.1606,16.1787,16.1516,16.1696,130077.0
2017-10-12 15:15:00,17.94,17.94,17.92,17.92,70377.0,16.1787,16.1787,16.1606,16.1606,70377.0
2017-10-12 15:20:00,17.93,17.94,17.92,17.94,139860.0,16.1696,16.1787,16.1606,16.1787,139860.0
2017-10-12 15:25:00,17.94,17.94,17.93,17.94,77091.0,16.1787,16.1787,16.1696,16.1787,77091.0
2017-10-12 15:30:00,17.94,17.95,17.93,17.93,146685.0,16.1787,16.1877,16.1696,16.1696,146685.0
2017-10-12 15:35:00,17.93,17.95,17.93,17.93,155622.0,16.1696,16.1877,16.1696,16.1696,155622.0
2017-10-12 15:40:00,17.93,17.94,17.93,17.94,121134.0,16.1696,16.1787,16.1696,16.1787,121134.0
2017-10-12 15:45:00,17.94,17.94,17.89,17.9,1226673.0,16.1787,16.1787,16.1336,16.1426,1226673.0
2017-10-12 15:50:00,17.9,17.9,17.87,17.88,998259.0,16.1426,16.1426,16.1155,16.1245,998259.0
2017-10-12 15:55:00,17.88,17.88,17.84,17.86,1639404.0,16.1245,16.1245,16.0885,16.1065,1639404.0
2017-10-13 09:30:00,17.91,17.98,17.91,17.92,210372.0,16.1516,16.2147,16.1516,16.1606,210372.0
2017-10-13 09:35:00,17.92,17.97,17.9,17.9,474849.0,16.1606,16.2057,16.1426,16.1426,474849.0
2017-10-13 09:40:00,17.9,17.91,17.85,17.86,460140.0,16.1426,16.1516,16.0975,16.1065,460140.0
2017-10-13 09:45:00,17.86,17.87,17.85,17.86,99090.0,16.1065,16.1155,16.0975,16.1065,99090.0
2017-10-13 09:50:00,17.86,17.87,17.84,17.84,244485.0,16.1065,16.1155,16.0885,16.0885,244485.0
2017-10-13 09:55:00,17.84,17.86,17.84,17.85,50997.0,16.0885,16.1065,16.0885,16.0975,50997.0
2017-10-13 10:00:00,17.85,17.87,17.84,17.84,59451.0,16.0975,16.1155,16.0885,16.0885,59451.0
2017-10-13 10:05:00,17.84,17.87,17.84,17.86,84981.0,16.0885,16.1155,16.0885,16.1065,84981.0
2017-10-13 10:10:00,17.86,17.86,17.79,17.8,110622.0,16.1065,16.1065,16.0434,16.0524,110622.0
2017-10-13 10:15:00,17.8,17.8,17.76,17.76,182760.0,16.0524,16.0524,16.0163,16.0163,182760.0
2017-10-13 10:20:00,17.76,17.81,17.76,17.8,140076.0,16.0163,16.0614,16.0163,16.0524,140076.0
2017-10-13 10:25:00,17.81,17.81,17.75,17.76,64623.0,16.0614,16.0614,16.0073,16.0163,64623.0
2017-10-13 10:30:00,17.76,17.78,17.76,17.78,59325.0,16.0163,16.0344,16.0163,16.0344,59325.0
2017-10-13 10:35:00,17.78,17.8,17.77,17.79,88749.0,16.0344,16.0524,16.0253,16.0434,88749.0
2017-10-13 10:40:00,17.79,17.8,17.78,17.8,66573.0,16.0434,16.0524,16.0344,16.0524,66573.0
2017-10-13 10:45:00,17.8,17.81,17.79,17.79,89262.0,16.0524,16.0614,16.0434,16.0434,89262.0
2017-10-13 10:50:00,17.79,17.79,17.78,17.78,90840.0,16.0434,16.0434,16.0344,16.0344,90840.0
2017-10-13 10:55:00,17.78,17.79,17.76,17.78,270480.0,16.0344,16.0434,16.0163,16.0344,270480.0
2017-10-13 11:00:00,17.78,17.81,17.78,17.81,90381.0,16.0344,16.0614,16.0344,16.0614,90381.0
2017-10-13 11:05:00,17.81,17.81,17.8,17.8,44532.0,16.0614,16.0614,16.0524,16.0524,44532.0
2017-10-13 11:10:00,17.8,17.8,17.77,17.77,62922.0,16.0524,16.0524,16.0253,16.0253,62922.0
2017-10-13 11:15:00,17.77,17.78,17.76,17.78,49848.0,16.0253,16.0344,16.0163,16.0344,49848.0
2017-10-13 11:20:00,17.78,17.78,17.75,17.76,63306.0,16.0344,16.0344,16.0073,16.0163,63306.0
2017-10-13 11:25:00,17.76,17.76,17.71,17.72,81495.0,16.0163,16.0163,15.9712,15.9803,81495.0
2017-10-13 11:30:00,17.72,17.72,17.6,17.6,211560.0,15.9803,15.9803,15.872,15.872,211560.0
2017-10-13 11:35:00,17.6,17.63,17.59,17.62,165735.0,15.872,15.8991,15.863,15.8901,165735.0
2017-10-13 11:40:00,17.63,17.66,17.63,17.64,106020.0,15.8991,15.9261,15.8991,15.9081,106020.0
2017-10-13 11:45:00,17.64,17.67,17.63,17.64,221721.0,15.9081,15.9352,15.8991,15.9081,221721.0
2017-10-13 11:50:00,17.64,17.64,17.63,17.63,128214.0,15.9081,15.9081,15.8991,15.8991,128214.0
2017-10-13 11:55:00,17.63,17.64,17.63,17.64,73539.0,15.8991,15.9081,15.8991,15.9081,73539.0
2017-10-13 12:00:00,17.64,17.65,17.62,17.63,78492.0,15.9081,15.9171,15.8901,15.8991,78492.0
2017-10-13 12:05:00,17.63,17.64,17.62,17.63,81858.0,15.8991,15.9081,15.8901,15.8991,81858.0
2017-10-13 12:10:00,17.64,17.64,17.62,17.63,38100.0,15.9081,15.9081,15.8901,15.8991,38100.0
2017-10-13 12:15:00,17.63,17.63,17.61,17.62,63813.0,15.8991,15.8991,15.8811,15.8901,63813.0
2017-10-13 12:20:00,17.61,17.61,17.6,17.61,104973.0,15.8811,15.8811,15.872,15.8811,104973.0
2017-10-13 12:25:00,17.61,17.61,17.6,17.61,94644.0,15.8811,15.8811,15.872,15.8811,94644.0
2017-10-13 12:30:00,17.61,17.62,17.6,17.62,93306.0,15.8811,15.8901,15.872,15.8901,93306.0
2017-10-13 12:35:00,17.62,17.62,17.6,17.6,64203.0,15.8901,15.8901,15.872,15.872,64203.0
2017-10-13 12:40:00,17.6,17.61,17.6,17.6,39510.0,15.872,15.8811,15.872,15.872,39510.0
2017-10-13 12:45:00,17.61,17.62,17.6,17.62,71544.0,15.8811,15.8901,15.872,15.8901,71544.0
2017-10-13 12:50:00,17.62,17.64,17.61,17.64,38160.0,15.8901,15.9081,15.8811,15.9081,38160.0
2017-10-13 12:55:00,17.64,17.64,17.62,17.62,46968.0,15.9081,15.9081,15.8901,15.8901,46968.0
2017-10-13 13:00:00,17.63,17.63,17.62,17.62,60030.0,15.8991,15.8991,15.8901,15.8901,60030.0
2017-10-13 13:05:00,17.62,17.63,17.62,17.62,35202.0,15.8901,15.8991,15.8901,15.8901,35202.0
2017-10-13 13:10:00,17.62,17.64,17.62,17.63,67668.0,15.8901,15.9081,15.8901,15.8991,67668.0
2017-10-13 13:15:00,17.63,17.64,17.63,17.64,79266.0,15.8991,15.9081,15.8991,15.9081,79266.0
2017-10-13 13:20:00,17.64,17.64,17.64,17.64,48069.0,15.9081,15.9081,15.9081,15.9081,48069.0
2017-10-13 13:25:00,17.64,17.65,17.64,17.65,118755.0,15.9081,15.9171,15.9081,15.9171,118755.0
2017-10-13 13:30:00,17.64,17.65,17.64,17.64,66135.0,15.9081,15.9171,15.9081,15.9081,66135.0
2017-10-13 13:35:00,17.64,17.64,17.64,17.64,16029.0,15.9081,15.9081,15.9081,15.9081,16029.0
2017-10-13 13:40:00,17.64,17.64,17.62,17.62,130341.0,15.9081,15.9081,15.8901,15.8901,130341.0
2017-10-13 13:45:00,17.62,17.62,17.61,17.62,78480.0,15.8901,15.8901,15.8811,15.8901,78480.0
2017-10-13 13:50:00,17.62,17.64,17.61,17.63,156618.0,15.8901,15.9081,15.8811,15.8991,156618.0
2017-10-13 13:55:00,17.63,17.63,17.62,17.62,53937.0,15.8991,15.8991,15.8901,15.8901,53937.0
2017-10-13 14:00:00,17.62,17.62,17.61,17.61,66669.0,15.8901,15.8901,15.8811,15.8811,66669.0
2017-10-13 14:05:00,17.61,17.61,17.59,17.59,68082.0,15.8811,15.8811,15.863,15.863,68082.0
2017-10-13 14:10:00,17.6,17.61,17.59,17.61,135120.0,15.872,15.8811,15.863,15.8811,135120.0
2017-10-13 14:15:00,17.61,17.63,17.61,17.63,44757.0,15.8811,15.8991,15.8811,15.8991,44757.0
2017-10-13 14:20:00,17.63,17.63,17.62,17.62,33750.0,15.8991,15.8991,15.8901,15.8901,33750.0
2017-10-13 14:25:00,17.62,17.63,17.62,17.63,70677.0,15.8901,15.8991,15.8901,15.8991,70677.0
2017-10-13 14:30:00,17.63,17.66,17.63,17.66,70221.0,15.8991,15.9261,15.8991,15.9261,70221.0
2017-10-13 14:35:00,17.66,17.67,17.65,17.65,65751.0,15.9261,15.9352,15.9171,15.9171,65751.0
2017-10-13 14:40:00,17.65,17.65,17.63,17.63,60612.0,15.9171,15.9171,15.8991,15.8991,60612.0
2017-10-13 14:45:00,17.63,17.64,17.63,17.64,63492.0,15.8991,15.9081,15.8991,15.9081,63492.0
2017-10-13 14:50:00,17.64,17.66,17.64,17.66,66603.0,15.9081,15.9261,15.9081,15.9261,66603.0
2017-10-13 14:55:00,17.66,17.66,17.64,17.64,91314.0,15.9261,15.9261,15.9081,15.9081,91314.0
2017-10-13 15:00:00,17.64,17.64,17.62,17.62,67404.0,15.9081,15.9081,15.8901,15.8901,67404.0
2017-10-13 15:05:00,17.62,17.63,17.62,17.63,117021.0,15.8901,15.8991,15.8901,15.8991,117021.0
2017-10-13 15:10:00,17.63,17.65,17.63,17.65,106839.0,15.8991,15.9171,15.8991,15.9171,106839.0
2017-10-13 15:15:00,17.65,17.66,17.65,17.65,62127.0,15.9171,15.9261,15.9171,15.9171,62127.0
2017-10-13 15:20:00,17.65,17.67,17.65,17.67,91152.0,15.9171,15.9352,15.9171,15.9352,91152.0
2017-10-13 15:25:00,17.66,17.66,17.66,17.66,75165.0,15.9261,15.9261,15.9261,15.9261,75165.0
2017-10-13 15:30:00,17.66,17.66,17.64,17.65,139176.0,15.9261,15.9261,15.9081,15.9171,139176.0
2017-10-13 15:35:00,17.65,17.65,17.64,17.65,107721.0,15.9171,15.9171,15.9081,15.9171,107721.0
2017-10-13 15:40:00,17.65,17.66,17.64,17.64,118371.0,15.9171,15.9261,15.9081,15.9081,118371.0
2017-10-13 15:45:00,17.64,17.64,17.6,17.62,325890.0,15.9081,15.9081,15.872,15.8901,325890.0
2017-10-13 15:50:00,17.62,17.62,17.6,17.61,393141.0,15.8901,15.8901,15.872,15.8811,393141.0
2017-10-13 15:55:00,17.61,17.62,17.6,17.62,739515.0,15.8811,15.8901,15.872,15.8901,739515.0
2017-10-16 09:30:00,17.6,17.7,17.59,17.59,564345.0,15.872,15.9622,15.863,15.863,564345.0
2017-10-16 09:35:00,17.6,17.66,17.56,17.65,195003.0,15.872,15.9261,15.836,15.9171,195003.0
2017-10-16 09:40:00,17.66,17.76,17.65,17.71,263064.0,15.9261,16.0163,15.9171,15.9712,263064.0
2017-10-16 09:45:00,17.71,17.72,17.65,17.66,379992.0,15.9712,15.9803,15.9171,15.9261,379992.0
2017-10-16 09:50:00,17.66,17.71,17.62,17.63,255201.0,15.9261,15.9712,15.8901,15.8991,255201.0
2017-10-16 09:55:00,17.63,17.67,17.59,17.63,199098.0,15.8991,15.9352,15.863,15.8991,199098.0
2017-10-16 10:00:00,17.63,17.63,17.54,17.59,225015.0,15.8991,15.8991,15.8179,15.863,225015.0
2017-10-16 10:05:00,17.59,17.63,17.59,17.63,176979.0,15.863,15.8991,15.863,15.8991,176979.0
2017-10-16 10:10:00,17.63,17.63,17.59,17.6,136677.0,15.8991,15.8991,15.863,15.872,136677.0
2017-10-16 10:15:00,17.6,17.6,17.57,17.58,184341.0,15.872,15.872,15.845,15.854,184341.0
2017-10-16 10:20:00,17.58,17.61,17.57,17.61,156066.0,15.854,15.8811,15.845,15.8811,156066.0
2017-10-16 10:25:00,17.61,17.61,17.59,17.59,160440.0,15.8811,15.8811,15.863,15.863,160440.0
2017-10-16 10:30:00,17.6,17.65,17.59,17.65,158151.0,15.872,15.9171,15.863,15.9171,158151.0
2017-10-16 10:35:00,17.65,17.66,17.6,17.65,193767.0,15.9171,15.9261,15.872,15.9171,193767.0
2017-10-16 10:40:00,17.65,17.66,17.62,17.65,130392.0,15.9171,15.9261,15.8901,15.9171,130392.0
2017-10-16 10:45:00,17.66,17.67,17.64,17.66,99378.0,15.9261,15.9352,15.9081,15.9261,99378.0
2017-10-16 10:50:00,17.66,17.67,17.64,17.66,116088.0,15.9261,15.9352,15.9081,15.9261,116088.0
2017-10-16 10:55:00,17.65,17.66,17.62,17.63,93804.0,15.9171,15.9261,15.8901,15.8991,93804.0
2017-10-16 11:00:00,17.63,17.64,17.58,17.58,168825.0,15.8991,15.9081,15.854,15.854,168825.0
2017-10-16 11:05:00,17.58,17.58,17.54,17.58,165558.0,15.854,15.854,15.8179,15.854,165558.0
2017-10-16 11:10:00,17.58,17.59,17.57,17.58,206217.0,15.854,15.863,15.845,15.854,206217.0
2017-10-16 11:15:00,17.58,17.58,17.54,17.58,157149.0,15.854,15.854,15.8179,15.854,157149.0
2017-10-16 11:20:00,17.58,17.58,17.55,17.56,118914.0,15.854,15.854,15.8269,15.836,118914.0
2017-10-16 11:25:00,17.56,17.61,17.56,17.61,105672.0,15.836,15.8811,15.836,15.8811,105672.0
2017-10-16 11:30:00,17.61,17.65,17.61,17.65,137043.0,15.8811,15.9171,15.8811,15.9171,137043.0
2017-10-16 11:35:00,17.65,17.66,17.63,17.65,98376.0,15.9171,15.9261,15.8991,15.9171,98376.0
2017-10-16 11:40:00,17.65,17.66,17.61,17.63,142560.0,15.9171,15.9261,15.8811,15.8991,142560.0
2017-10-16 11:45:00,17.63,17.64,17.61,17.63,131712.0,15.8991,15.9081,15.8811,15.8991,131712.0
2017-10-16 11:50:00,17.63,17.64,17.61,17.61,114024.0,15.8991,15.9081,15.8811,15.8811,114024.0
2017-10-16 11:55:00,17.6,17.62,17.58,17.61,141981.0,15.872,15.8901,15.854,15.8811,141981.0
2017-10-16 12:00:00,17.61,17.63,17.6,17.62,96021.0,15.8811,15.8991,15.872,15.8901,96021.0
2017-10-16 12:05:00,17.62,17.63,17.61,17.61,120330.0,15.8901,15.8991,15.8811,15.8811,120330.0
2017-10-16 12:10:00,17.62,17.63,17.61,17.62,67620.0,15.8901,15.8991,15.8811,15.8901,67620.0
2017-10-16 12:15:00,17.62,17.62,17.6,17.61,162708.0,15.8901,15.8901,15.872,15.8811,162708.0
2017-10-16 12:20:00,17.61,17.62,17.6,17.6,504057.0,15.8811,15.8901,15.872,15.872,504057.0
2017-10-16 12:25:00,17.6,17.62,17.58,17.61,86862.0,15.872,15.8901,15.854,15.8811,86862.0
2017-10-16 12:30:00,17.61,17.64,17.61,17.63,139308.0,15.8811,15.9081,15.8811,15.8991,139308.0
2017-10-16 12:35:00,17.63,17.64,17.62,17.63,45597.0,15.8991,15.9081,15.8901,15.8991,45597.0
2017-10-16 12:40:00,17.63,17.64,17.62,17.64,79875.0,15.8991,15.9081,15.8901,15.9081,79875.0
2017-10-16 12:45:00,17.64,17.64,17.61,17.62,49941.0,15.9081,15.9081,15.8811,15.8901,49941.0
2017-10-16 12:50:00,17.62,17.65,17.62,17.65,102420.0,15.8901,15.9171,15.8901,15.9171,102420.0
2017-10-16 12:55:00,17.65,17.65,17.63,17.65,196884.0,15.9171,15.9171,15.8991,15.9171,196884.0
2017-10-16 13:00:00,17.65,17.65,17.63,17.64,82788.0,15.9171,15.9171,15.8991,15.9081,82788.0
2017-10-16 13:05:00,17.65,17.66,17.65,17.66,54918.0,15.9171,15.9261,15.9171,15.9261,54918.0
2017-10-16 13:10:00,17.66,17.67,17.65,17.66,66966.0,15.9261,15.9352,15.9171,15.9261,66966.0
2017-10-16 13:15:00,17.66,17.69,17.66,17.69,152127.0,15.9261,15.9532,15.9261,15.9532,152127.0
2017-10-16 13:20:00,17.69,17.71,17.68,17.7,76932.0,15.9532,15.9712,15.9442,15.9622,76932.0
2017-10-16 13:25:00,17.69,17.7,17.69,17.7,53829.0,15.9532,15.9622,15.9532,15.9622,53829.0
2017-10-16 13:30:00,17.7,17.7,17.68,17.69,153582.0,15.9622,15.9622,15.9442,15.9532,153582.0
2017-10-16 13:35:00,17.69,17.7,17.68,17.7,67152.0,15.9532,15.9622,15.9442,15.9622,67152.0
2017-10-16 13:40:00,17.7,17.7,17.69,17.69,32157.0,15.9622,15.9622,15.9532,15.9532,32157.0
2017-10-16 13:45:00,17.69,17.7,17.69,17.69,67155.0,15.9532,15.9622,15.9532,15.9532,67155.0
2017-10-16 13:50:00,17.69,17.69,17.66,17.67,88242.0,15.9532,15.9532,15.9261,15.9352,88242.0
2017-10-16 13:55:00,17.67,17.69,17.63,17.64,185625.0,15.9352,15.9532,15.8991,15.9081,185625.0
2017-10-16 14:00:00,17.64,17.65,17.61,17.63,184170.0,15.9081,15.9171,15.8811,15.8991,184170.0
2017-10-16 14:05:00,17.63,17.63,17.6,17.62,134454.0,15.8991,15.8991,15.872,15.8901,134454.0
2017-10-16 14:10:00,17.61,17.62,17.61,17.61,132675.0,15.8811,15.8901,15.8811,15.8811,132675.0
2017-10-16 14:15:00,17.61,17.63,17.59,17.62,96258.0,15.8811,15.8991,15.863,15.8901,96258.0
2017-10-16 14:20:00,17.62,17.64,17.62,17.63,118167.0,15.8901,15.9081,15.8901,15.8991,118167.0
2017-10-16 14:25:00,17.63,17.63,17.61,17.62,95187.0,15.8991,15.8991,15.8811,15.8901,95187.0
2017-10-16 14:30:00,17.62,17.62,17.58,17.58,158274.0,15.8901,15.8901,15.854,15.854,158274.0
2017-10-16 14:35:00,17.58,17.6,17.58,17.6,103248.0,15.854,15.872,15.854,15.872,103248.0
2017-10-16 14:40:00,17.6,17.6,17.58,17.6,83037.0,15.872,15.872,15.854,15.872,83037.0
2017-10-16 14:45:00,17.6,17.6,17.58,17.59,83265.0,15.872,15.872,15.854,15.863,83265.0
2017-10-16 14:50:00,17.59,17.6,17.59,17.6,198150.0,15.863,15.872,15.863,15.872,198150.0
2017-10-16 14:55:00,17.6,17.6,17.58,17.59,107232.0,15.872,15.872,15.854,15.863,107232.0
2017-10-16 15:00:00,17.59,17.6,17.59,17.6,117831.0,15.863,15.872,15.863,15.872,117831.0
2017-10-16 15:05:00,17.6,17.6,17.59,17.6,156528.0,15.872,15.872,15.863,15.872,156528.0
2017-10-16 15:10:00,17.59,17.6,17.57,17.58,230643.0,15.863,15.872,15.845,15.854,230643.0
2017-10-16 15:15:00,17.57,17.59,17.56,17.59,759036.0,15.845,15.863,15.836,15.863,759036.0
2017-10-16 15:20:00,17.59,17.6,17.58,17.59,136158.0,15.863,15.872,15.854,15.863,136158.0
2017-10-16 15:25:00,17.59,17.6,17.58,17.58,326625.0,15.863,15.872,15.854,15.854,326625.0
2017-10-16 15:30:00,17.59,17.63,17.58,17.62,349977.0,15.863,15.8991,15.854,15.8901,349977.0
2017-10-16 15:35:00,17.62,17.63,17.62,17.63,202710.0,15.8901,15.8991,15.8901,15.8991,202710.0
2017-10-16 15:40:00,17.62,17.63,17.61,17.61,285690.0,15.8901,15.8991,15.8811,15.8811,285690.0
2017-10-16 15:45:00,17.61,17.65,17.61,17.65,438486.0,15.8811,15.9171,15.8811,15.9171,438486.0
2017-10-16 15:50:00,17.64,17.65,17.62,17.65,495339.0,15.9081,15.9171,15.8901,15.9171,495339.0
2017-10-16 15:55:00,17.65,17.67,17.61,17.62,1296585.0,15.9171,15.9352,15.8811,15.8901,1296585.0
2017-10-17 09:30:00,17.45,17.95,17.37,17.93,2021892.0,15.7368,16.1877,15.6646,16.1696,2021892.0
2017-10-17 09:35:00,17.94,17.95,17.82,17.91,918699.0,16.1787,16.1877,16.0704,16.1516,918699.0
2017-10-17 09:40:00,17.91,17.91,17.61,17.62,1204563.0,16.1516,16.1516,15.8811,15.8901,1204563.0
2017-10-17 09:45:00,17.61,17.7,17.56,17.63,1119402.0,15.8811,15.9622,15.836,15.8991,1119402.0
2017-10-17 09:50:00,17.63,17.68,17.63,17.65,605754.0,15.8991,15.9442,15.8991,15.9171,605754.0
2017-10-17 09:55:00,17.65,17.67,17.6,17.64,217776.0,15.9171,15.9352,15.872,15.9081,217776.0
2017-10-17 10:00:00,17.65,17.74,17.62,17.72,322101.0,15.9171,15.9983,15.8901,15.9803,322101.0
2017-10-17 10:05:00,17.72,17.72,17.64,17.67,174024.0,15.9803,15.9803,15.9081,15.9352,174024.0
2017-10-17 10:10:00,17.67,17.7,17.67,17.69,298218.0,15.9352,15.9622,15.9352,15.9532,298218.0
2017-10-17 10:15:00,17.7,17.72,17.67,17.7,189921.0,15.9622,15.9803,15.9352,15.9622,189921.0
2017-10-17 10:20:00,17.71,17.73,17.69,17.72,324171.0,15.9712,15.9893,15.9532,15.9803,324171.0
2017-10-17 10:25:00,17.72,17.8,17.71,17.77,440226.0,15.9803,16.0524,15.9712,16.0253,440226.0
2017-10-17 10:30:00,17.77,17.82,17.76,17.8,146334.0,16.0253,16.0704,16.0163,16.0524,146334.0
2017-10-17 10:35:00,17.8,17.84,17.79,17.84,746601.0,16.0524,16.0885,16.0434,16.0885,746601.0
2017-10-17 10:40:00,17.83,17.85,17.76,17.82,287166.0,16.0795,16.0975,16.0163,16.0704,287166.0
2017-10-17 10:45:00,17.83,17.87,17.81,17.83,184650.0,16.0795,16.1155,16.0614,16.0795,184650.0
2017-10-17 10:50:00,17.83,17.84,17.79,17.8,150849.0,16.0795,16.0885,16.0434,16.0524,150849.0
2017-10-17 10:55:00,17.79,17.8,17.73,17.77,139734.0,16.0434,16.0524,15.9893,16.0253,139734.0
2017-10-17 11:00:00,17.76,17.76,17.71,17.72,133497.0,16.0163,16.0163,15.9712,15.9803,133497.0
2017-10-17 11:05:00,17.72,17.76,17.72,17.75,278871.0,15.9803,16.0163,15.9803,16.0073,278871.0
2017-10-17 11:10:00,17.75,17.77,17.73,17.76,200469.0,16.0073,16.0253,15.9893,16.0163,200469.0
2017-10-17 11:15:00,17.75,17.81,17.75,17.8,135315.0,16.0073,16.0614,16.0073,16.0524,135315.0
2017-10-17 11:20:00,17.8,17.8,17.77,17.78,127902.0,16.0524,16.0524,16.0253,16.0344,127902.0
2017-10-17 11:25:00,17.78,17.81,17.77,17.79,102285.0,16.0344,16.0614,16.0253,16.0434,102285.0
2017-10-17 11:30:00,17.79,17.8,17.77,17.8,105087.0,16.0434,16.0524,16.0253,16.0524,105087.0
2017-10-17 11:35:00,17.8,17.83,17.8,17.82,126390.0,16.0524,16.0795,16.0524,16.0704,126390.0
2017-10-17 11:40:00,17.82,17.84,17.81,17.83,144843.0,16.0704,16.0885,16.0614,16.0795,144843.0
2017-10-17 11:45:00,17.83,17.84,17.81,17.82,173373.0,16.0795,16.0885,16.0614,16.0704,173373.0
2017-10-17 11:50:00,17.83,17.84,17.81,17.81,126066.0,16.0795,16.0885,16.0614,16.0614,126066.0
2017-10-17 11:55:00,17.82,17.86,17.81,17.85,167454.0,16.0704,16.1065,16.0614,16.0975,167454.0
2017-10-17 12:00:00,17.85,17.88,17.85,17.88,164625.0,16.0975,16.1245,16.0975,16.1245,164625.0
2017-10-17 12:05:00,17.87,17.9,17.87,17.9,260100.0,16.1155,16.1426,16.1155,16.1426,260100.0
2017-10-17 12:10:00,17.9,17.9,17.88,17.9,200148.0,16.1426,16.1426,16.1245,16.1426,200148.0
2017-10-17 12:15:00,17.9,17.9,17.88,17.88,114909.0,16.1426,16.1426,16.1245,16.1245,114909.0
2017-10-17 12:20:00,17.89,17.9,17.88,17.9,109212.0,16.1336,16.1426,16.1245,16.1426,109212.0
2017-10-17 12:25:00,17.9,17.9,17.89,17.9,46665.0,16.1426,16.1426,16.1336,16.1426,46665.0
2017-10-17 12:30:00,17.9,17.9,17.88,17.89,90009.0,16.1426,16.1426,16.1245,16.1336,90009.0
2017-10-17 12:35:00,17.89,17.9,17.87,17.87,131952.0,16.1336,16.1426,16.1155,16.1155,131952.0
2017-10-17 12:40:00,17.87,17.89,17.86,17.88,105915.0,16.1155,16.1336,16.1065,16.1245,105915.0
2017-10-17 12:45:00,17.88,17.88,17.87,17.87,80304.0,16.1245,16.1245,16.1155,16.1155,80304.0
2017-10-17 12:50:00,17.87,17.88,17.87,17.87,88626.0,16.1155,16.1245,16.1155,16.1155,88626.0
2017-10-17 12:55:00,17.87,17.87,17.8,17.8,105291.0,16.1155,16.1155,16.0524,16.0524,105291.0
2017-10-17 13:00:00,17.81,17.83,17.79,17.8,92862.0,16.0614,16.0795,16.0434,16.0524,92862.0
2017-10-17 13:05:00,17.79,17.83,17.79,17.83,54339.0,16.0434,16.0795,16.0434,16.0795,54339.0
2017-10-17 13:10:00,17.83,17.83,17.8,17.81,79320.0,16.0795,16.0795,16.0524,16.0614,79320.0
2017-10-17 13:15:00,17.81,17.81,17.78,17.8,172716.0,16.0614,16.0614,16.0344,16.0524,172716.0
2017-10-17 13:20:00,17.8,17.83,17.79,17.83,72399.0,16.0524,16.0795,16.0434,16.0795,72399.0
2017-10-17 13:25:00,17.82,17.86,17.82,17.85,174984.0,16.0704,16.1065,16.0704,16.0975,174984.0
2017-10-17 13:30:00,17.84,17.85,17.81,17.82,80232.0,16.0885,16.0975,16.0614,16.0704,80232.0
2017-10-17 13:35:00,17.82,17.82,17.78,17.8,88761.0,16.0704,16.0704,16.0344,16.0524,88761.0
2017-10-17 13:40:00,17.8,17.81,17.8,17.81,98640.0,16.0524,16.0614,16.0524,16.0614,98640.0
2017-10-17 13:45:00,17.82,17.83,17.8,17.8,146103.0,16.0704,16.0795,16.0524,16.0524,146103.0
2017-10-17 13:50:00,17.8,17.81,17.79,17.81,100923.0,16.0524,16.0614,16.0434,16.0614,100923.0
2017-10-17 13:55:00,17.81,17.82,17.8,17.81,353178.0,16.0614,16.0704,16.0524,16.0614,353178.0
2017-10-17 14:00:00,17.81,17.86,17.81,17.86,201192.0,16.0614,16.1065,16.0614,16.1065,201192.0
2017-10-17 14:05:00,17.86,17.86,17.84,17.85,132945.0,16.1065,16.1065,16.0885,16.0975,132945.0
2017-10-17 14:10:00,17.84,17.89,17.83,17.88,291999.0,16.0885,16.1336,16.0795,16.1245,291999.0
2017-10-17 14:15:00,17.88,17.89,17.87,17.87,158724.0,16.1245,16.1336,16.1155,16.1155,158724.0
2017-10-17 14:20:00,17.87,17.88,17.84,17.85,113610.0,16.1155,16.1245,16.0885,16.0975,113610.0
2017-10-17 14:25:00,17.85,17.88,17.85,17.88,179178.0,16.0975,16.1245,16.0975,16.1245,179178.0
2017-10-17 14:30:00,17.88,17.93,17.87,17.92,255627.0,16.1245,16.1696,16.1155,16.1606,255627.0
2017-10-17 14:35:00,17.92,17.94,17.9,17.92,192588.0,16.1606,16.1787,16.1426,16.1606,192588.0
2017-10-17 14:40:00,17.92,17.94,17.91,17.94,280530.0,16.1606,16.1787,16.1516,16.1787,280530.0
2017-10-17 14:45:00,17.94,17.94,17.91,17.92,261681.0,16.1787,16.1787,16.1516,16.1606,261681.0
2017-10-17 14:50:00,17.92,17.94,17.91,17.93,160785.0,16.1606,16.1787,16.1516,16.1696,160785.0
2017-10-17 14:55:00,17.93,17.96,17.92,17.92,225447.0,16.1696,16.1967,16.1606,16.1606,225447.0
2017-10-17 15:00:00,17.93,17.93,17.91,17.92,204156.0,16.1696,16.1696,16.1516,16.1606,204156.0
2017-10-17 15:05:00,17.92,17.92,17.9,17.91,214098.0,16.1606,16.1606,16.1426,16.1516,214098.0
2017-10-17 15:10:00,17.92,17.94,17.92,17.94,256587.0,16.1606,16.1787,16.1606,16.1787,256587.0
2017-10-17 15:15:00,17.94,17.96,17.94,17.96,295368.0,16.1787,16.1967,16.1787,16.1967,295368.0
2017-10-17 15:20:00,17.95,17.96,17.94,17.94,209265.0,16.1877,16.1967,16.1787,16.1787,209265.0
2017-10-17 15:25:00,17.94,17.99,17.94,17.97,341505.0,16.1787,16.2237,16.1787,16.2057,341505.0
2017-10-17 15:30:00,17.97,17.99,17.97,17.98,266712.0,16.2057,16.2237,16.2057,16.2147,266712.0
2017-10-17 15:35:00,17.98,18.01,17.98,18.0,376749.0,16.2147,16.2418,16.2147,16.2328,376749.0
2017-10-17 15:40:00,18.0,18.05,18.0,18.04,624711.0,16.2328,16.2779,16.2328,16.2688,624711.0
2017-10-17 15:45:00,18.04,18.07,18.03,18.04,1001166.0,16.2688,16.2959,16.2598,16.2688,1001166.0
2017-10-17 15:50:00,18.04,18.05,17.98,18.03,1576875.0,16.2688,16.2779,16.2147,16.2598,1576875.0
2017-10-17 15:55:00,18.03,18.09,18.03,18.08,2292072.0,16.2598,16.3139,16.2598,16.3049,2292072.0
2017-10-18 09:30:00,18.1,18.25,18.08,18.25,626394.0,16.3229,16.4582,16.3049,16.4582,626394.0
2017-10-18 09:35:00,18.24,18.28,18.22,18.28,298923.0,16.4492,16.4853,16.4312,16.4853,298923.0
2017-10-18 09:40:00,18.28,18.33,18.17,18.17,486402.0,16.4853,16.5304,16.3861,16.3861,486402.0
2017-10-18 09:45:00,18.17,18.18,18.02,18.07,344322.0,16.3861,16.3951,16.2508,16.2959,344322.0
2017-10-18 09:50:00,18.07,18.13,18.03,18.07,335178.0,16.2959,16.35,16.2598,16.2959,335178.0
2017-10-18 09:55:00,18.08,18.17,18.08,18.16,244101.0,16.3049,16.3861,16.3049,16.3771,244101.0
2017-10-18 10:00:00,18.16,18.17,18.08,18.09,289641.0,16.3771,16.3861,16.3049,16.3139,289641.0
2017-10-18 10:05:00,18.09,18.13,18.07,18.09,167676.0,16.3139,16.35,16.2959,16.3139,167676.0
2017-10-18 10:10:00,18.09,18.1,18.08,18.08,157956.0,16.3139,16.3229,16.3049,16.3049,157956.0
2017-10-18 10:15:00,18.07,18.09,18.05,18.07,121731.0,16.2959,16.3139,16.2779,16.2959,121731.0
2017-10-18 10:20:00,18.07,18.08,18.05,18.06,218223.0,16.2959,16.3049,16.2779,16.2869,218223.0
2017-10-18 10:25:00,18.06,18.11,18.05,18.11,154059.0,16.2869,16.332,16.2779,16.332,154059.0
2017-10-18 10:30:00,18.11,18.13,18.1,18.1,203286.0,16.332,16.35,16.3229,16.3229,203286.0
2017-10-18 10:35:00,18.11,18.16,18.1,18.14,178842.0,16.332,16.3771,16.3229,16.359,178842.0
2017-10-18 10:40:00,18.14,18.21,18.14,18.21,211185.0,16.359,16.4221,16.359,16.4221,211185.0
2017-10-18 10:45:00,18.2,18.25,18.2,18.23,198831.0,16.4131,16.4582,16.4131,16.4402,198831.0
2017-10-18 10:50:00,18.22,18.26,18.19,18.19,207369.0,16.4312,16.4672,16.4041,16.4041,207369.0
2017-10-18 10:55:00,18.19,18.19,18.15,18.17,234819.0,16.4041,16.4041,16.368,16.3861,234819.0
2017-10-18 11:00:00,18.17,18.17,18.1,18.11,247638.0,16.3861,16.3861,16.3229,16.332,247638.0
2017-10-18 11:05:00,18.11,18.15,18.1,18.15,179052.0,16.332,16.368,16.3229,16.368,179052.0
2017-10-18 11:10:00,18.15,18.16,18.12,18.13,210084.0,16.368,16.3771,16.341,16.35,210084.0
2017-10-18 11:15:00,18.13,18.14,18.09,18.09,236889.0,16.35,16.359,16.3139,16.3139,236889.0
2017-10-18 11:20:00,18.09,18.14,18.09,18.13,149097.0,16.3139,16.359,16.3139,16.35,149097.0
2017-10-18 11:25:00,18.13,18.14,18.11,18.12,123687.0,16.35,16.359,16.332,16.341,123687.0
2017-10-18 11:30:00,18.12,18.17,18.12,18.15,180813.0,16.341,16.3861,16.341,16.368,180813.0
2017-10-18 11:35:00,18.15,18.15,18.12,18.12,112053.0,16.368,16.368,16.341,16.341,112053.0
2017-10-18 11:40:00,18.13,18.15,18.13,18.15,203727.0,16.35,16.368,16.35,16.368,203727.0
2017-10-18 11:45:00,18.15,18.16,18.15,18.15,123855.0,16.368,16.3771,16.368,16.368,123855.0
2017-10-18 11:50:00,18.15,18.17,18.15,18.16,108513.0,16.368,16.3861,16.368,16.3771,108513.0
2017-10-18 11:55:00,18.17,18.17,18.15,18.16,103629.0,16.3861,16.3861,16.368,16.3771,103629.0
2017-10-18 12:00:00,18.16,18.16,18.14,18.15,118002.0,16.3771,16.3771,16.359,16.368,118002.0
2017-10-18 12:05:00,18.15,18.15,18.13,18.14,120849.0,16.368,16.368,16.35,16.359,120849.0
2017-10-18 12:10:00,18.14,18.14,18.14,18.14,80856.0,16.359,16.359,16.359,16.359,80856.0
2017-10-18 12:15:00,18.14,18.14,18.13,18.13,143052.0,16.359,16.359,16.35,16.35,143052.0
2017-10-18 12:20:00,18.13,18.14,18.11,18.13,233565.0,16.35,16.359,16.332,16.35,233565.0
2017-10-18 12:25:00,18.13,18.14,18.12,18.12,98196.0,16.35,16.359,16.341,16.341,98196.0
2017-10-18 12:30:00,18.13,18.13,18.1,18.1,83439.0,16.35,16.35,16.3229,16.3229,83439.0
2017-10-18 12:35:00,18.1,18.1,18.05,18.06,155286.0,16.3229,16.3229,16.2779,16.2869,155286.0
2017-10-18 12:40:00,18.06,18.07,18.06,18.07,174315.0,16.2869,16.2959,16.2869,16.2959,174315.0
2017-10-18 12:45:00,18.07,18.08,18.06,18.07,154011.0,16.2959,16.3049,16.2869,16.2959,154011.0
2017-10-18 12:50:00,18.07,18.07,18.06,18.07,103494.0,16.2959,16.2959,16.2869,16.2959,103494.0
2017-10-18 12:55:00,18.07,18.07,18.06,18.07,86841.0,16.2959,16.2959,16.2869,16.2959,86841.0
2017-10-18 13:00:00,18.07,18.07,18.06,18.07,114015.0,16.2959,16.2959,16.2869,16.2959,114015.0
2017-10-18 13:05:00,18.07,18.07,18.05,18.05,160056.0,16.2959,16.2959,16.2779,16.2779,160056.0
2017-10-18 13:10:00,18.05,18.07,18.04,18.07,112743.0,16.2779,16.2959,16.2688,16.2959,112743.0
2017-10-18 13:15:00,18.06,18.07,18.06,18.07,91659.0,16.2869,16.2959,16.2869,16.2959,91659.0
2017-10-18 13:20:00,18.07,18.08,18.05,18.05,63927.0,16.2959,16.3049,16.2779,16.2779,63927.0
2017-10-18 13:25:00,18.05,18.06,18.05,18.06,67644.0,16.2779,16.2869,16.2779,16.2869,67644.0
2017-10-18 13:30:00,18.06,18.09,18.06,18.08,129168.0,16.2869,16.3139,16.2869,16.3049,129168.0
2017-10-18 13:35:00,18.08,18.08,18.06,18.07,126159.0,16.3049,16.3049,16.2869,16.2959,126159.0
2017-10-18 13:40:00,18.07,18.08,18.07,18.08,55080.0,16.2959,16.3049,16.2959,16.3049,55080.0
2017-10-18 13:45:00,18.08,18.11,18.07,18.1,113697.0,16.3049,16.332,16.2959,16.3229,113697.0
2017-10-18 13:50:00,18.11,18.12,18.09,18.11,119496.0,16.332,16.341,16.3139,16.332,119496.0
2017-10-18 13:55:00,18.11,18.12,18.09,18.09,123216.0,16.332,16.341,16.3139,16.3139,123216.0
2017-10-18 14:00:00,18.09,18.13,18.09,18.13,261459.0,16.3139,16.35,16.3139,16.35,261459.0
2017-10-18 14:05:00,18.13,18.14,18.11,18.11,165399.0,16.35,16.359,16.332,16.332,165399.0
2017-10-18 14:10:00,18.11,18.13,18.11,18.13,86454.0,16.332,16.35,16.332,16.35,86454.0
2017-10-18 14:15:00,18.13,18.13,18.11,18.13,149160.0,16.35,16.35,16.332,16.35,149160.0
2017-10-18 14:20:00,18.13,18.13,18.11,18.12,133317.0,16.35,16.35,16.332,16.341,133317.0
2017-10-18 14:25:00,18.12,18.12,18.11,18.11,126333.0,16.341,16.341,16.332,16.332,126333.0
2017-10-18 14:30:00,18.1,18.11,18.09,18.1,181263.0,16.3229,16.332,16.3139,16.3229,181263.0
2017-10-18 14:35:00,18.1,18.11,18.1,18.1,116265.0,16.3229,16.332,16.3229,16.3229,116265.0
2017-10-18 14:40:00,18.1,18.11,18.09,18.1,149730.0,16.3229,16.332,16.3139,16.3229,149730.0
2017-10-18 14:45:00,18.1,18.11,18.09,18.09,97005.0,16.3229,16.332,16.3139,16.3139,97005.0
2017-10-18 14:50:00,18.1,18.1,18.09,18.1,217812.0,16.3229,16.3229,16.3139,16.3229,217812.0
2017-10-18 14:55:00,18.1,18.11,18.09,18.09,157338.0,16.3229,16.332,16.3139,16.3139,157338.0
2017-10-18 15:00:00,18.1,18.1,18.09,18.1,207822.0,16.3229,16.3229,16.3139,16.3229,207822.0
2017-10-18 15:05:00,18.1,18.11,18.07,18.07,217536.0,16.3229,16.332,16.2959,16.2959,217536.0
2017-10-18 15:10:00,18.07,18.08,18.05,18.07,284940.0,16.2959,16.3049,16.2779,16.2959,284940.0
2017-10-18 15:15:00,18.07,18.07,18.05,18.07,183747.0,16.2959,16.2959,16.2779,16.2959,183747.0
2017-10-18 15:20:00,18.07,18.07,18.05,18.06,114039.0,16.2959,16.2959,16.2779,16.2869,114039.0
2017-10-18 15:25:00,18.06,18.06,18.04,18.05,141807.0,16.2869,16.2869,16.2688,16.2779,141807.0
2017-10-18 15:30:00,18.04,18.05,18.0,18.0,320142.0,16.2688,16.2779,16.2328,16.2328,320142.0
2017-10-18 15:35:00,18.0,18.0,17.95,17.96,469821.0,16.2328,16.2328,16.1877,16.1967,469821.0
2017-10-18 15:40:00,17.96,17.97,17.94,17.95,369543.0,16.1967,16.2057,16.1787,16.1877,369543.0
2017-10-18 15:45:00,17.95,17.96,17.91,17.91,537066.0,16.1877,16.1967,16.1516,16.1516,537066.0
2017-10-18 15:50:00,17.9,17.93,17.88,17.89,1073442.0,16.1426,16.1696,16.1245,16.1336,1073442.0
2017-10-18 15:55:00,17.89,17.9,17.87,17.89,1752192.0,16.1336,16.1426,16.1155,16.1336,1752192.0
2017-10-19 09:30:00,17.72,17.93,17.72,17.91,525042.0,15.9803,16.1696,15.9803,16.1516,525042.0
2017-10-19 09:35:00,17.9,17.91,17.79,17.79,442269.0,16.1426,16.1516,16.0434,16.0434,442269.0
2017-10-19 09:40:00,17.79,17.8,17.71,17.74,189060.0,16.0434,16.0524,15.9712,15.9983,189060.0
2017-10-19 09:45:00,17.74,17.77,17.71,17.71,152019.0,15.9983,16.0253,15.9712,15.9712,152019.0
2017-10-19 09:50:00,17.72,17.76,17.71,17.74,212604.0,15.9803,16.0163,15.9712,15.9983,212604.0
2017-10-19 09:55:00,17.74,17.74,17.69,17.7,119706.0,15.9983,15.9983,15.9532,15.9622,119706.0
2017-10-19 10:00:00,17.7,17.72,17.69,17.71,192378.0,15.9622,15.9803,15.9532,15.9712,192378.0
2017-10-19 10:05:00,17.71,17.72,17.66,17.69,202425.0,15.9712,15.9803,15.9261,15.9532,202425.0
2017-10-19 10:10:00,17.7,17.76,17.68,17.76,178932.0,15.9622,16.0163,15.9442,16.0163,178932.0
2017-10-19 10:15:00,17.76,17.79,17.76,17.77,196959.0,16.0163,16.0434,16.0163,16.0253,196959.0
2017-10-19 10:20:00,17.77,17.78,17.76,17.78,343152.0,16.0253,16.0344,16.0163,16.0344,343152.0
2017-10-19 10:25:00,17.78,17.85,17.78,17.84,486903.0,16.0344,16.0975,16.0344,16.0885,486903.0
2017-10-19 10:30:00,17.85,17.88,17.83,17.87,151182.0,16.0975,16.1245,16.0795,16.1155,151182.0
2017-10-19 10:35:00,17.87,17.88,17.83,17.83,241446.0,16.1155,16.1245,16.0795,16.0795,241446.0
2017-10-19 10:40:00,17.83,17.85,17.83,17.84,114336.0,16.0795,16.0975,16.0795,16.0885,114336.0
2017-10-19 10:45:00,17.83,17.9,17.83,17.89,178182.0,16.0795,16.1426,16.0795,16.1336,178182.0
2017-10-19 10:50:00,17.89,17.95,17.89,17.95,167706.0,16.1336,16.1877,16.1336,16.1877,167706.0
2017-10-19 10:55:00,17.95,17.96,17.93,17.95,404526.0,16.1877,16.1967,16.1696,16.1877,404526.0
2017-10-19 11:00:00,17.95,18.01,17.95,18.0,399564.0,16.1877,16.2418,16.1877,16.2328,399564.0
2017-10-19 11:05:00,18.0,18.02,17.95,17.95,370878.0,16.2328,16.2508,16.1877,16.1877,370878.0
2017-10-19 11:10:00,17.95,17.97,17.94,17.97,128091.0,16.1877,16.2057,16.1787,16.2057,128091.0
2017-10-19 11:15:00,17.97,17.99,17.96,17.99,101730.0,16.2057,16.2237,16.1967,16.2237,101730.0
2017-10-19 11:20:00,17.99,18.0,17.98,17.98,100701.0,16.2237,16.2328,16.2147,16.2147,100701.0
2017-10-19 11:25:00,17.98,17.98,17.94,17.95,163170.0,16.2147,16.2147,16.1787,16.1877,163170.0
2017-10-19 11:30:00,17.94,17.98,17.94,17.95,114069.0,16.1787,16.2147,16.1787,16.1877,114069.0
2017-10-19 11:35:00,17.95,17.95,17.92,17.92,89649.0,16.1877,16.1877,16.1606,16.1606,89649.0
2017-10-19 11:40:00,17.92,17.93,17.91,17.91,169254.0,16.1606,16.1696,16.1516,16.1516,169254.0
2017-10-19 11:45:00,17.91,17.93,17.91,17.92,112257.0,16.1516,16.1696,16.1516,16.1606,112257.0
2017-10-19 11:50:00,17.92,17.92,17.9,17.91,62301.0,16.1606,16.1606,16.1426,16.1516,62301.0
2017-10-19 11:55:00,17.9,17.9,17.88,17.89,69798.0,16.1426,16.1426,16.1245,16.1336,69798.0
2017-10-19 12:00:00,17.88,17.89,17.87,17.87,60555.0,16.1245,16.1336,16.1155,16.1155,60555.0
2017-10-19 12:05:00,17.87,17.87,17.84,17.84,130596.0,16.1155,16.1155,16.0885,16.0885,130596.0
2017-10-19 12:10:00,17.85,17.85,17.82,17.82,254832.0,16.0975,16.0975,16.0704,16.0704,254832.0
2017-10-19 12:15:00,17.82,17.84,17.82,17.83,151698.0,16.0704,16.0885,16.0704,16.0795,151698.0
2017-10-19 12:20:00,17.82,17.83,17.82,17.82,117912.0,16.0704,16.0795,16.0704,16.0704,117912.0
2017-10-19 12:25:00,17.83,17.83,17.81,17.82,149085.0,16.0795,16.0795,16.0614,16.0704,149085.0
2017-10-19 12:30:00,17.82,17.83,17.82,17.83,119493.0,16.0704,16.0795,16.0704,16.0795,119493.0
2017-10-19 12:35:00,17.83,17.83,17.82,17.82,84309.0,16.0795,16.0795,16.0704,16.0704,84309.0
2017-10-19 12:40:00,17.82,17.85,17.82,17.84,119508.0,16.0704,16.0975,16.0704,16.0885,119508.0
2017-10-19 12:45:00,17.84,17.87,17.84,17.86,137871.0,16.0885,16.1155,16.0885,16.1065,137871.0
2017-10-19 12:50:00,17.86,17.86,17.85,17.86,62109.0,16.1065,16.1065,16.0975,16.1065,62109.0
2017-10-19 12:55:00,17.86,17.87,17.86,17.87,87888.0,16.1065,16.1155,16.1065,16.1155,87888.0
2017-10-19 13:00:00,17.87,17.89,17.87,17.89,68781.0,16.1155,16.1336,16.1155,16.1336,68781.0
2017-10-19 13:05:00,17.89,17.89,17.87,17.87,56229.0,16.1336,16.1336,16.1155,16.1155,56229.0
2017-10-19 13:10:00,17.87,17.87,17.87,17.87,51120.0,16.1155,16.1155,16.1155,16.1155,51120.0
2017-10-19 13:15:00,17.87,17.88,17.87,17.88,45612.0,16.1155,16.1245,16.1155,16.1245,45612.0
2017-10-19 13:20:00,17.88,17.89,17.87,17.89,70680.0,16.1245,16.1336,16.1155,16.1336,70680.0
2017-10-19 13:25:00,17.89,17.9,17.89,17.9,78795.0,16.1336,16.1426,16.1336,16.1426,78795.0
2017-10-19 13:30:00,17.9,17.9,17.89,17.9,53529.0,16.1426,16.1426,16.1336,16.1426,53529.0
2017-10-19 13:35:00,17.9,17.92,17.9,17.92,90105.0,16.1426,16.1606,16.1426,16.1606,90105.0
2017-10-19 13:40:00,17.92,17.93,17.91,17.92,100788.0,16.1606,16.1696,16.1516,16.1606,100788.0
2017-10-19 13:45:00,17.92,17.94,17.92,17.92,91920.0,16.1606,16.1787,16.1606,16.1606,91920.0
2017-10-19 13:50:00,17.92,17.92,17.91,17.92,39123.0,16.1606,16.1606,16.1516,16.1606,39123.0
2017-10-19 13:55:00,17.92,17.92,17.9,17.91,130758.0,16.1606,16.1606,16.1426,16.1516,130758.0
2017-10-19 14:00:00,17.91,17.91,17.9,17.91,64395.0,16.1516,16.1516,16.1426,16.1516,64395.0
2017-10-19 14:05:00,17.91,17.91,17.9,17.91,96885.0,16.1516,16.1516,16.1426,16.1516,96885.0
2017-10-19 14:10:00,17.91,17.91,17.9,17.91,31845.0,16.1516,16.1516,16.1426,16.1516,31845.0
2017-10-19 14:15:00,17.91,17.92,17.91,17.92,66105.0,16.1516,16.1606,16.1516,16.1606,66105.0
2017-10-19 14:20:00,17.92,17.92,17.91,17.92,54993.0,16.1606,16.1606,16.1516,16.1606,54993.0
2017-10-19 14:25:00,17.92,17.92,17.91,17.91,50649.0,16.1606,16.1606,16.1516,16.1516,50649.0
2017-10-19 14:30:00,17.91,17.93,17.91,17.92,120021.0,16.1516,16.1696,16.1516,16.1606,120021.0
2017-10-19 14:35:00,17.92,17.94,17.92,17.93,94431.0,16.1606,16.1787,16.1606,16.1696,94431.0
2017-10-19 14:40:00,17.94,17.94,17.93,17.94,87663.0,16.1787,16.1787,16.1696,16.1787,87663.0
2017-10-19 14:45:00,17.94,17.96,17.94,17.96,124428.0,16.1787,16.1967,16.1787,16.1967,124428.0
2017-10-19 14:50:00,17.95,17.96,17.95,17.95,36423.0,16.1877,16.1967,16.1877,16.1877,36423.0
2017-10-19 14:55:00,17.95,17.96,17.95,17.96,76527.0,16.1877,16.1967,16.1877,16.1967,76527.0
2017-10-19 15:00:00,17.96,17.97,17.95,17.97,103680.0,16.1967,16.2057,16.1877,16.2057,103680.0
2017-10-19 15:05:00,17.97,17.99,17.96,17.98,172809.0,16.2057,16.2237,16.1967,16.2147,172809.0
2017-10-19 15:10:00,17.99,18.0,17.98,18.0,156609.0,16.2237,16.2328,16.2147,16.2328,156609.0
2017-10-19 15:15:00,18.0,18.01,17.99,18.0,232722.0,16.2328,16.2418,16.2237,16.2328,232722.0
2017-10-19 15:20:00,18.0,18.0,17.99,18.0,143964.0,16.2328,16.2328,16.2237,16.2328,143964.0
2017-10-19 15:25:00,18.0,18.03,18.0,18.03,129972.0,16.2328,16.2598,16.2328,16.2598,129972.0
2017-10-19 15:30:00,18.03,18.04,18.02,18.03,217131.0,16.2598,16.2688,16.2508,16.2598,217131.0
2017-10-19 15:35:00,18.03,18.04,18.03,18.03,231231.0,16.2598,16.2688,16.2598,16.2598,231231.0
2017-10-19 15:40:00,18.02,18.03,17.99,18.0,283908.0,16.2508,16.2598,16.2237,16.2328,283908.0
2017-10-19 15:45:00,18.0,18.0,17.99,18.0,331809.0,16.2328,16.2328,16.2237,16.2328,331809.0
2017-10-19 15:50:00,18.0,18.01,17.99,18.0,429852.0,16.2328,16.2418,16.2237,16.2328,429852.0
2017-10-19 15:55:00,18.0,18.02,17.99,18.02,758913.0,16.2328,16.2508,16.2237,16.2508,758913.0
2017-10-20 09:30:00,18.15,18.17,18.04,18.1,759195.0,16.368,16.3861,16.2688,16.3229,759195.0
2017-10-20 09:35:00,18.09,18.2,18.09,18.2,242718.0,16.3139,16.4131,16.3139,16.4131,242718.0
2017-10-20 09:40:00,18.2,18.28,18.17,18.25,229083.0,16.4131,16.4853,16.3861,16.4582,229083.0
2017-10-20 09:45:00,18.25,18.25,18.19,18.24,159363.0,16.4582,16.4582,16.4041,16.4492,159363.0
2017-10-20 09:50:00,18.23,18.25,18.22,18.24,206562.0,16.4402,16.4582,16.4312,16.4492,206562.0
2017-10-20 09:55:00,18.25,18.3,18.24,18.28,374205.0,16.4582,16.5033,16.4492,16.4853,374205.0
2017-10-20 10:00:00,18.28,18.29,18.26,18.29,291336.0,16.4853,16.4943,16.4672,16.4943,291336.0
2017-10-20 10:05:00,18.29,18.3,18.27,18.29,483696.0,16.4943,16.5033,16.4763,16.4943,483696.0
2017-10-20 10:10:00,18.29,18.3,18.28,18.28,278352.0,16.4943,16.5033,16.4853,16.4853,278352.0
2017-10-20 10:15:00,18.29,18.29,18.26,18.28,252432.0,16.4943,16.4943,16.4672,16.4853,252432.0
2017-10-20 10:20:00,18.28,18.28,18.26,18.28,157119.0,16.4853,16.4853,16.4672,16.4853,157119.0
2017-10-20 10:25:00,18.29,18.3,18.27,18.3,233376.0,16.4943,16.5033,16.4763,16.5033,233376.0
2017-10-20 10:30:00,18.3,18.31,18.29,18.3,315189.0,16.5033,16.5123,16.4943,16.5033,315189.0
2017-10-20 10:35:00,18.3,18.31,18.29,18.29,373950.0,16.5033,16.5123,16.4943,16.4943,373950.0
2017-10-20 10:40:00,18.29,18.29,18.26,18.26,109587.0,16.4943,16.4943,16.4672,16.4672,109587.0
2017-10-20 10:45:00,18.26,18.28,18.25,18.27,154635.0,16.4672,16.4853,16.4582,16.4763,154635.0
2017-10-20 10:50:00,18.27,18.28,18.23,18.23,212904.0,16.4763,16.4853,16.4402,16.4402,212904.0
2017-10-20 10:55:00,18.23,18.23,18.21,18.22,102735.0,16.4402,16.4402,16.4221,16.4312,102735.0
2017-10-20 11:00:00,18.22,18.25,18.21,18.23,121902.0,16.4312,16.4582,16.4221,16.4402,121902.0
2017-10-20 11:05:00,18.23,18.25,18.22,18.24,121524.0,16.4402,16.4582,16.4312,16.4492,121524.0
2017-10-20 11:10:00,18.24,18.24,18.22,18.24,91149.0,16.4492,16.4492,16.4312,16.4492,91149.0
2017-10-20 11:15:00,18.24,18.26,18.23,18.24,106170.0,16.4492,16.4672,16.4402,16.4492,106170.0
2017-10-20 11:20:00,18.25,18.25,18.24,18.25,94521.0,16.4582,16.4582,16.4492,16.4582,94521.0
2017-10-20 11:25:00,18.25,18.25,18.23,18.23,122664.0,16.4582,16.4582,16.4402,16.4402,122664.0
2017-10-20 11:30:00,18.23,18.25,18.23,18.25,258708.0,16.4402,16.4582,16.4402,16.4582,258708.0
2017-10-20 11:35:00,18.25,18.28,18.25,18.27,117870.0,16.4582,16.4853,16.4582,16.4763,117870.0
2017-10-20 11:40:00,18.27,18.27,18.24,18.25,341514.0,16.4763,16.4763,16.4492,16.4582,341514.0
2017-10-20 11:45:00,18.24,18.25,18.22,18.25,101301.0,16.4492,16.4582,16.4312,16.4582,101301.0
2017-10-20 11:50:00,18.25,18.25,18.22,18.22,83358.0,16.4582,16.4582,16.4312,16.4312,83358.0
2017-10-20 11:55:00,18.23,18.23,18.22,18.23,95223.0,16.4402,16.4402,16.4312,16.4402,95223.0
2017-10-20 12:00:00,18.23,18.23,18.22,18.22,75840.0,16.4402,16.4402,16.4312,16.4312,75840.0
2017-10-20 12:05:00,18.22,18.23,18.22,18.22,151644.0,16.4312,16.4402,16.4312,16.4312,151644.0
2017-10-20 12:10:00,18.23,18.23,18.21,18.22,52803.0,16.4402,16.4402,16.4221,16.4312,52803.0
2017-10-20 12:15:00,18.22,18.23,18.21,18.22,71055.0,16.4312,16.4402,16.4221,16.4312,71055.0
2017-10-20 12:20:00,18.22,18.23,18.22,18.23,47049.0,16.4312,16.4402,16.4312,16.4402,47049.0
2017-10-20 12:25:00,18.23,18.23,18.22,18.23,55740.0,16.4402,16.4402,16.4312,16.4402,55740.0
2017-10-20 12:30:00,18.23,18.23,18.22,18.22,238800.0,16.4402,16.4402,16.4312,16.4312,238800.0
2017-10-20 12:35:00,18.22,18.22,18.21,18.21,65595.0,16.4312,16.4312,16.4221,16.4221,65595.0
2017-10-20 12:40:00,18.21,18.22,18.21,18.22,85014.0,16.4221,16.4312,16.4221,16.4312,85014.0
2017-10-20 12:45:00,18.22,18.22,18.21,18.21,96978.0,16.4312,16.4312,16.4221,16.4221,96978.0
2017-10-20 12:50:00,18.22,18.22,18.2,18.21,58890.0,16.4312,16.4312,16.4131,16.4221,58890.0
2017-10-20 12:55:00,18.22,18.22,18.21,18.22,118596.0,16.4312,16.4312,16.4221,16.4312,118596.0
2017-10-20 13:00:00,18.22,18.22,18.21,18.22,21192.0,16.4312,16.4312,16.4221,16.4312,21192.0
2017-10-20 13:05:00,18.21,18.22,18.21,18.22,104928.0,16.4221,16.4312,16.4221,16.4312,104928.0
2017-10-20 13:10:00,18.22,18.22,18.21,18.21,83985.0,16.4312,16.4312,16.4221,16.4221,83985.0
2017-10-20 13:15:00,18.21,18.21,18.2,18.21,66678.0,16.4221,16.4221,16.4131,16.4221,66678.0
2017-10-20 13:20:00,18.21,18.22,18.21,18.22,86250.0,16.4221,16.4312,16.4221,16.4312,86250.0
2017-10-20 13:25:00,18.22,18.22,18.21,18.22,73374.0,16.4312,16.4312,16.4221,16.4312,73374.0
2017-10-20 13:30:00,18.22,18.22,18.21,18.21,49452.0,16.4312,16.4312,16.4221,16.4221,49452.0
2017-10-20 13:35:00,18.21,18.23,18.21,18.22,153477.0,16.4221,16.4402,16.4221,16.4312,153477.0
2017-10-20 13:40:00,18.22,18.23,18.22,18.23,65127.0,16.4312,16.4402,16.4312,16.4402,65127.0
2017-10-20 13:45:00,18.23,18.23,18.21,18.21,101082.0,16.4402,16.4402,16.4221,16.4221,101082.0
2017-10-20 13:50:00,18.21,18.22,18.21,18.22,41271.0,16.4221,16.4312,16.4221,16.4312,41271.0
2017-10-20 13:55:00,18.22,18.22,18.21,18.21,88125.0,16.4312,16.4312,16.4221,16.4221,88125.0
2017-10-20 14:00:00,18.21,18.22,18.21,18.21,72024.0,16.4221,16.4312,16.4221,16.4221,72024.0
2017-10-20 14:05:00,18.21,18.21,18.21,18.21,27573.0,16.4221,16.4221,16.4221,16.4221,27573.0
2017-10-20 14:10:00,18.21,18.21,18.19,18.21,173172.0,16.4221,16.4221,16.4041,16.4221,173172.0
2017-10-20 14:15:00,18.21,18.22,18.21,18.21,73890.0,16.4221,16.4312,16.4221,16.4221,73890.0
2017-10-20 14:20:00,18.21,18.22,18.2,18.21,91320.0,16.4221,16.4312,16.4131,16.4221,91320.0
2017-10-20 14:25:00,18.21,18.22,18.21,18.22,143034.0,16.4221,16.4312,16.4221,16.4312,143034.0
2017-10-20 14:30:00,18.22,18.22,18.21,18.22,60579.0,16.4312,16.4312,16.4221,16.4312,60579.0
2017-10-20 14:35:00,18.22,18.22,18.21,18.22,59214.0,16.4312,16.4312,16.4221,16.4312,59214.0
2017-10-20 14:40:00,18.22,18.22,18.21,18.22,162405.0,16.4312,16.4312,16.4221,16.4312,162405.0
2017-10-20 14:45:00,18.22,18.22,18.21,18.22,119103.0,16.4312,16.4312,16.4221,16.4312,119103.0
2017-10-20 14:50:00,18.21,18.22,18.21,18.21,82671.0,16.4221,16.4312,16.4221,16.4221,82671.0
2017-10-20 14:55:00,18.21,18.21,18.21,18.21,92520.0,16.4221,16.4221,16.4221,16.4221,92520.0
2017-10-20 15:00:00,18.21,18.22,18.21,18.21,118023.0,16.4221,16.4312,16.4221,16.4221,118023.0
2017-10-20 15:05:00,18.21,18.22,18.21,18.22,127086.0,16.4221,16.4312,16.4221,16.4312,127086.0
2017-10-20 15:10:00,18.22,18.22,18.2,18.21,293715.0,16.4312,16.4312,16.4131,16.4221,293715.0
2017-10-20 15:15:00,18.21,18.22,18.21,18.22,147750.0,16.4221,16.4312,16.4221,16.4312,147750.0
2017-10-20 15:20:00,18.22,18.22,18.21,18.21,227883.0,16.4312,16.4312,16.4221,16.4221,227883.0
2017-10-20 15:25:00,18.21,18.22,18.2,18.2,160020.0,16.4221,16.4312,16.4131,16.4131,160020.0
2017-10-20 15:30:00,18.2,18.22,18.2,18.21,210273.0,16.4131,16.4312,16.4131,16.4221,210273.0
2017-10-20 15:35:00,18.21,18.22,18.2,18.21,299574.0,16.4221,16.4312,16.4131,16.4221,299574.0
2017-10-20 15:40:00,18.21,18.21,18.2,18.2,304617.0,16.4221,16.4221,16.4131,16.4131,304617.0
2017-10-20 15:45:00,18.2,18.2,18.18,18.18,411834.0,16.4131,16.4131,16.3951,16.3951,411834.0
2017-10-20 15:50:00,18.18,18.18,18.17,18.17,433029.0,16.3951,16.3951,16.3861,16.3861,433029.0
2017-10-20 15:55:00,18.17,18.18,18.16,18.18,1325769.0,16.3861,16.3951,16.3771,16.3951,1325769.0
2017-10-23 09:30:00,18.18,18.21,18.11,18.11,452133.0,16.3951,16.4221,16.332,16.332,452133.0
2017-10-23 09:35:00,18.12,18.16,18.1,18.16,280554.0,16.341,16.3771,16.3229,16.3771,280554.0
2017-10-23 09:40:00,18.17,18.21,18.13,18.21,72321.0,16.3861,16.4221,16.35,16.4221,72321.0
2017-10-23 09:45:00,18.21,18.21,18.15,18.16,93501.0,16.4221,16.4221,16.368,16.3771,93501.0
2017-10-23 09:50:00,18.16,18.18,18.14,18.16,83820.0,16.3771,16.3951,16.359,16.3771,83820.0
2017-10-23 09:55:00,18.17,18.18,18.13,18.14,133791.0,16.3861,16.3951,16.35,16.359,133791.0
2017-10-23 10:00:00,18.13,18.17,18.13,18.17,138825.0,16.35,16.3861,16.35,16.3861,138825.0
2017-10-23 10:05:00,18.17,18.17,18.15,18.15,116910.0,16.3861,16.3861,16.368,16.368,116910.0
2017-10-23 10:10:00,18.16,18.18,18.16,18.17,97149.0,16.3771,16.3951,16.3771,16.3861,97149.0
2017-10-23 10:15:00,18.17,18.17,18.14,18.14,100284.0,16.3861,16.3861,16.359,16.359,100284.0
2017-10-23 10:20:00,18.14,18.15,18.12,18.15,81780.0,16.359,16.368,16.341,16.368,81780.0
2017-10-23 10:25:00,18.15,18.21,18.14,18.2,147948.0,16.368,16.4221,16.359,16.4131,147948.0
2017-10-23 10:30:00,18.2,18.22,18.2,18.22,100554.0,16.4131,16.4312,16.4131,16.4312,100554.0
2017-10-23 10:35:00,18.22,18.22,18.18,18.18,120447.0,16.4312,16.4312,16.3951,16.3951,120447.0
2017-10-23 10:40:00,18.18,18.21,18.16,18.2,231231.0,16.3951,16.4221,16.3771,16.4131,231231.0
2017-10-23 10:45:00,18.19,18.25,18.19,18.22,332097.0,16.4041,16.4582,16.4041,16.4312,332097.0
2017-10-23 10:50:00,18.22,18.25,18.22,18.24,122121.0,16.4312,16.4582,16.4312,16.4492,122121.0
2017-10-23 10:55:00,18.25,18.25,18.21,18.21,112317.0,16.4582,16.4582,16.4221,16.4221,112317.0
2017-10-23 11:00:00,18.21,18.22,18.21,18.21,84156.0,16.4221,16.4312,16.4221,16.4221,84156.0
2017-10-23 11:05:00,18.21,18.21,18.2,18.21,122043.0,16.4221,16.4221,16.4131,16.4221,122043.0
2017-10-23 11:10:00,18.21,18.21,18.2,18.2,104106.0,16.4221,16.4221,16.4131,16.4131,104106.0
2017-10-23 11:15:00,18.2,18.21,18.2,18.21,71136.0,16.4131,16.4221,16.4131,16.4221,71136.0
2017-10-23 11:20:00,18.21,18.22,18.21,18.22,70092.0,16.4221,16.4312,16.4221,16.4312,70092.0
2017-10-23 11:25:00,18.22,18.23,18.21,18.22,85212.0,16.4312,16.4402,16.4221,16.4312,85212.0
2017-10-23 11:30:00,18.22,18.22,18.19,18.19,92841.0,16.4312,16.4312,16.4041,16.4041,92841.0
2017-10-23 11:35:00,18.2,18.2,18.17,18.17,96156.0,16.4131,16.4131,16.3861,16.3861,96156.0
2017-10-23 11:40:00,18.17,18.17,18.15,18.17,66408.0,16.3861,16.3861,16.368,16.3861,66408.0
2017-10-23 11:45:00,18.17,18.17,18.16,18.17,71547.0,16.3861,16.3861,16.3771,16.3861,71547.0
2017-10-23 11:50:00,18.17,18.17,18.16,18.17,55602.0,16.3861,16.3861,16.3771,16.3861,55602.0
2017-10-23 11:55:00,18.17,18.17,18.16,18.16,115056.0,16.3861,16.3861,16.3771,16.3771,115056.0
2017-10-23 12:00:00,18.16,18.17,18.16,18.16,146283.0,16.3771,16.3861,16.3771,16.3771,146283.0
2017-10-23 12:05:00,18.17,18.17,18.16,18.17,108570.0,16.3861,16.3861,16.3771,16.3861,108570.0
2017-10-23 12:10:00,18.17,18.17,18.15,18.16,109170.0,16.3861,16.3861,16.368,16.3771,109170.0
2017-10-23 12:15:00,18.16,18.16,18.15,18.16,72732.0,16.3771,16.3771,16.368,16.3771,72732.0
2017-10-23 12:20:00,18.16,18.17,18.15,18.16,70713.0,16.3771,16.3861,16.368,16.3771,70713.0
2017-10-23 12:25:00,18.16,18.16,18.15,18.16,39882.0,16.3771,16.3771,16.368,16.3771,39882.0
2017-10-23 12:30:00,18.16,18.17,18.15,18.15,72432.0,16.3771,16.3861,16.368,16.368,72432.0
2017-10-23 12:35:00,18.15,18.15,18.14,18.15,52542.0,16.368,16.368,16.359,16.368,52542.0
2017-10-23 12:40:00,18.15,18.15,18.14,18.15,55011.0,16.368,16.368,16.359,16.368,55011.0
2017-10-23 12:45:00,18.15,18.15,18.14,18.15,35622.0,16.368,16.368,16.359,16.368,35622.0
2017-10-23 12:50:00,18.15,18.15,18.13,18.15,58482.0,16.368,16.368,16.35,16.368,58482.0
2017-10-23 12:55:00,18.15,18.15,18.14,18.15,50322.0,16.368,16.368,16.359,16.368,50322.0
2017-10-23 13:00:00,18.15,18.15,18.13,18.13,55329.0,16.368,16.368,16.35,16.35,55329.0
2017-10-23 13:05:00,18.13,18.14,18.13,18.13,41583.0,16.35,16.359,16.35,16.35,41583.0
2017-10-23 13:10:00,18.13,18.13,18.09,18.11,91851.0,16.35,16.35,16.3139,16.332,91851.0
2017-10-23 13:15:00,18.11,18.11,18.09,18.1,66939.0,16.332,16.332,16.3139,16.3229,66939.0
2017-10-23 13:20:00,18.1,18.11,18.09,18.1,47868.0,16.3229,16.332,16.3139,16.3229,47868.0
2017-10-23 13:25:00,18.1,18.1,18.09,18.1,62376.0,16.3229,16.3229,16.3139,16.3229,62376.0
2017-10-23 13:30:00,18.1,18.1,18.07,18.08,100830.0,16.3229,16.3229,16.2959,16.3049,100830.0
2017-10-23 13:35:00,18.08,18.09,18.07,18.08,62508.0,16.3049,16.3139,16.2959,16.3049,62508.0
2017-10-23 13:40:00,18.08,18.1,18.08,18.09,47679.0,16.3049,16.3229,16.3049,16.3139,47679.0
2017-10-23 13:45:00,18.09,18.11,18.09,18.11,56004.0,16.3139,16.332,16.3139,16.332,56004.0
2017-10-23 13:50:00,18.11,18.11,18.1,18.11,104478.0,16.332,16.332,16.3229,16.332,104478.0
2017-10-23 13:55:00,18.11,18.11,18.1,18.1,99777.0,16.332,16.332,16.3229,16.3229,99777.0
2017-10-23 14:00:00,18.1,18.13,18.1,18.13,111624.0,16.3229,16.35,16.3229,16.35,111624.0
2017-10-23 14:05:00,18.12,18.13,18.12,18.12,103908.0,16.341,16.35,16.341,16.341,103908.0
2017-10-23 14:10:00,18.13,18.13,18.11,18.12,106269.0,16.35,16.35,16.332,16.341,106269.0
2017-10-23 14:15:00,18.12,18.12,18.11,18.11,89067.0,16.341,16.341,16.332,16.332,89067.0
2017-10-23 14:20:00,18.11,18.11,18.1,18.11,138024.0,16.332,16.332,16.3229,16.332,138024.0
2017-10-23 14:25:00,18.11,18.13,18.1,18.13,82281.0,16.332,16.35,16.3229,16.35,82281.0
2017-10-23 14:30:00,18.12,18.13,18.12,18.12,88122.0,16.341,16.35,16.341,16.341,88122.0
2017-10-23 14:35:00,18.12,18.12,18.1,18.11,110133.0,16.341,16.341,16.3229,16.332,110133.0
2017-10-23 14:40:00,18.11,18.11,18.09,18.1,331215.0,16.332,16.332,16.3139,16.3229,331215.0
2017-10-23 14:45:00,18.09,18.09,18.08,18.09,42381.0,16.3139,16.3139,16.3049,16.3139,42381.0
2017-10-23 14:50:00,18.09,18.11,18.08,18.11,90048.0,16.3139,16.332,16.3049,16.332,90048.0
2017-10-23 14:55:00,18.11,18.12,18.1,18.12,76446.0,16.332,16.341,16.3229,16.341,76446.0
2017-10-23 15:00:00,18.12,18.13,18.11,18.12,89508.0,16.341,16.35,16.332,16.341,89508.0
2017-10-23 15:05:00,18.11,18.12,18.1,18.11,94806.0,16.332,16.341,16.3229,16.332,94806.0
2017-10-23 15:10:00,18.11,18.11,18.1,18.11,95211.0,16.332,16.332,16.3229,16.332,95211.0
2017-10-23 15:15:00,18.11,18.12,18.1,18.11,68907.0,16.332,16.341,16.3229,16.332,68907.0
2017-10-23 15:20:00,18.11,18.11,18.1,18.1,114636.0,16.332,16.332,16.3229,16.3229,114636.0
2017-10-23 15:25:00,18.1,18.1,18.09,18.09,186585.0,16.3229,16.3229,16.3139,16.3139,186585.0
2017-10-23 15:30:00,18.09,18.1,18.08,18.08,200859.0,16.3139,16.3229,16.3049,16.3049,200859.0
2017-10-23 15:35:00,18.08,18.08,18.05,18.07,308967.0,16.3049,16.3049,16.2779,16.2959,308967.0
2017-10-23 15:40:00,18.07,18.08,18.07,18.08,264429.0,16.2959,16.3049,16.2959,16.3049,264429.0
2017-10-23 15:45:00,18.08,18.09,18.07,18.09,341739.0,16.3049,16.3139,16.2959,16.3139,341739.0
2017-10-23 15:50:00,18.09,18.09,18.04,18.06,857379.0,16.3139,16.3139,16.2688,16.2869,857379.0
2017-10-23 15:55:00,18.06,18.06,18.03,18.04,1135155.0,16.2869,16.2869,16.2598,16.2688,1135155.0
2017-10-24 09:30:00,18.05,18.22,18.05,18.2,349110.0,16.2779,16.4312,16.2779,16.4131,349110.0
2017-10-24 09:35:00,18.19,18.21,18.17,18.2,280062.0,16.4041,16.4221,16.3861,16.4131,280062.0
2017-10-24 09:40:00,18.2,18.23,18.18,18.2,192507.0,16.4131,16.4402,16.3951,16.4131,192507.0
2017-10-24 09:45:00,18.2,18.23,18.19,18.2,193608.0,16.4131,16.4402,16.4041,16.4131,193608.0
2017-10-24 09:50:00,18.2,18.21,18.18,18.2,119169.0,16.4131,16.4221,16.3951,16.4131,119169.0
2017-10-24 09:55:00,18.2,18.21,18.18,18.19,48693.0,16.4131,16.4221,16.3951,16.4041,48693.0
2017-10-24 10:00:00,18.19,18.22,18.19,18.22,206397.0,16.4041,16.4312,16.4041,16.4312,206397.0
2017-10-24 10:05:00,18.22,18.25,18.22,18.23,307353.0,16.4312,16.4582,16.4312,16.4402,307353.0
2017-10-24 10:10:00,18.23,18.24,18.2,18.21,150018.0,16.4402,16.4492,16.4131,16.4221,150018.0
2017-10-24 10:15:00,18.21,18.21,18.2,18.21,98313.0,16.4221,16.4221,16.4131,16.4221,98313.0
2017-10-24 10:20:00,18.21,18.24,18.2,18.24,106473.0,16.4221,16.4492,16.4131,16.4492,106473.0
2017-10-24 10:25:00,18.24,18.27,18.24,18.26,212928.0,16.4492,16.4763,16.4492,16.4672,212928.0
2017-10-24 10:30:00,18.26,18.29,18.26,18.29,137049.0,16.4672,16.4943,16.4672,16.4943,137049.0
2017-10-24 10:35:00,18.29,18.3,18.28,18.28,253926.0,16.4943,16.5033,16.4853,16.4853,253926.0
2017-10-24 10:40:00,18.28,18.3,18.28,18.29,187185.0,16.4853,16.5033,16.4853,16.4943,187185.0
2017-10-24 10:45:00,18.29,18.3,18.28,18.29,118206.0,16.4943,16.5033,16.4853,16.4943,118206.0
2017-10-24 10:50:00,18.29,18.32,18.28,18.32,143058.0,16.4943,16.5213,16.4853,16.5213,143058.0
2017-10-24 10:55:00,18.32,18.32,18.28,18.29,85590.0,16.5213,16.5213,16.4853,16.4943,85590.0
2017-10-24 11:00:00,18.28,18.28,18.27,18.28,74877.0,16.4853,16.4853,16.4763,16.4853,74877.0
2017-10-24 11:05:00,18.28,18.28,18.26,18.26,72843.0,16.4853,16.4853,16.4672,16.4672,72843.0
2017-10-24 11:10:00,18.26,18.26,18.24,18.24,44838.0,16.4672,16.4672,16.4492,16.4492,44838.0
2017-10-24 11:15:00,18.24,18.25,18.24,18.24,70221.0,16.4492,16.4582,16.4492,16.4492,70221.0
2017-10-24 11:20:00,18.24,18.24,18.22,18.23,72315.0,16.4492,16.4492,16.4312,16.4402,72315.0
2017-10-24 11:25:00,18.23,18.24,18.23,18.23,79818.0,16.4402,16.4492,16.4402,16.4402,79818.0
2017-10-24 11:30:00,18.23,18.24,18.21,18.21,77781.0,16.4402,16.4492,16.4221,16.4221,77781.0
2017-10-24 11:35:00,18.21,18.21,18.18,18.19,178713.0,16.4221,16.4221,16.3951,16.4041,178713.0
2017-10-24 11:40:00,18.19,18.2,18.19,18.2,134580.0,16.4041,16.4131,16.4041,16.4131,134580.0
2017-10-24 11:45:00,18.2,18.2,18.19,18.19,104424.0,16.4131,16.4131,16.4041,16.4041,104424.0
2017-10-24 11:50:00,18.19,18.19,18.16,18.16,63186.0,16.4041,16.4041,16.3771,16.3771,63186.0
2017-10-24 11:55:00,18.16,18.18,18.16,18.18,98694.0,16.3771,16.3951,16.3771,16.3951,98694.0
2017-10-24 12:00:00,18.18,18.19,18.18,18.18,67119.0,16.3951,16.4041,16.3951,16.3951,67119.0
2017-10-24 12:05:00,18.18,18.2,18.18,18.2,39120.0,16.3951,16.4131,16.3951,16.4131,39120.0
2017-10-24 12:10:00,18.2,18.21,18.2,18.21,38991.0,16.4131,16.4221,16.4131,16.4221,38991.0
2017-10-24 12:15:00,18.21,18.21,18.2,18.2,54741.0,16.4221,16.4221,16.4131,16.4131,54741.0
2017-10-24 12:20:00,18.2,18.2,18.2,18.2,55707.0,16.4131,16.4131,16.4131,16.4131,55707.0
2017-10-24 12:25:00,18.2,18.2,18.19,18.19,88965.0,16.4131,16.4131,16.4041,16.4041,88965.0
2017-10-24 12:30:00,18.19,18.19,18.18,18.18,71478.0,16.4041,16.4041,16.3951,16.3951,71478.0
2017-10-24 12:35:00,18.18,18.2,18.18,18.2,47442.0,16.3951,16.4131,16.3951,16.4131,47442.0
2017-10-24 12:40:00,18.2,18.2,18.18,18.19,46959.0,16.4131,16.4131,16.3951,16.4041,46959.0
2017-10-24 12:45:00,18.19,18.2,18.19,18.19,40968.0,16.4041,16.4131,16.4041,16.4041,40968.0
2017-10-24 12:50:00,18.2,18.2,18.18,18.18,42270.0,16.4131,16.4131,16.3951,16.3951,42270.0
2017-10-24 12:55:00,18.18,18.18,18.16,18.16,62901.0,16.3951,16.3951,16.3771,16.3771,62901.0
2017-10-24 13:00:00,18.16,18.17,18.16,18.16,50364.0,16.3771,16.3861,16.3771,16.3771,50364.0
2017-10-24 13:05:00,18.16,18.16,18.13,18.13,46287.0,16.3771,16.3771,16.35,16.35,46287.0
2017-10-24 13:10:00,18.14,18.16,18.13,18.15,83943.0,16.359,16.3771,16.35,16.368,83943.0
2017-10-24 13:15:00,18.15,18.17,18.15,18.17,58320.0,16.368,16.3861,16.368,16.3861,58320.0
2017-10-24 13:20:00,18.16,18.17,18.16,18.16,89349.0,16.3771,16.3861,16.3771,16.3771,89349.0
2017-10-24 13:25:00,18.16,18.16,18.15,18.15,87618.0,16.3771,16.3771,16.368,16.368,87618.0
2017-10-24 13:30:00,18.15,18.15,18.14,18.15,36189.0,16.368,16.368,16.359,16.368,36189.0
2017-10-24 13:35:00,18.14,18.16,18.14,18.15,72588.0,16.359,16.3771,16.359,16.368,72588.0
2017-10-24 13:40:00,18.15,18.15,18.14,18.15,41889.0,16.368,16.368,16.359,16.368,41889.0
2017-10-24 13:45:00,18.15,18.15,18.15,18.15,70107.0,16.368,16.368,16.368,16.368,70107.0
2017-10-24 13:50:00,18.15,18.16,18.15,18.16,90468.0,16.368,16.3771,16.368,16.3771,90468.0
2017-10-24 13:55:00,18.16,18.16,18.14,18.15,90837.0,16.3771,16.3771,16.359,16.368,90837.0
2017-10-24 14:00:00,18.15,18.15,18.13,18.13,76341.0,16.368,16.368,16.35,16.35,76341.0
2017-10-24 14:05:00,18.13,18.14,18.13,18.13,49881.0,16.35,16.359,16.35,16.35,49881.0
2017-10-24 14:10:00,18.13,18.13,18.11,18.11,60804.0,16.35,16.35,16.332,16.332,60804.0
2017-10-24 14:15:00,18.12,18.12,18.11,18.12,113241.0,16.341,16.341,16.332,16.341,113241.0
2017-10-24 14:20:00,18.12,18.14,18.12,18.13,113505.0,16.341,16.359,16.341,16.35,113505.0
2017-10-24 14:25:00,18.13,18.13,18.12,18.13,77607.0,16.35,16.35,16.341,16.35,77607.0
2017-10-24 14:30:00,18.13,18.16,18.13,18.16,82530.0,16.35,16.3771,16.35,16.3771,82530.0
2017-10-24 14:35:00,18.16,18.17,18.16,18.17,72162.0,16.3771,16.3861,16.3771,16.3861,72162.0
2017-10-24 14:40:00,18.17,18.18,18.17,18.17,122892.0,16.3861,16.3951,16.3861,16.3861,122892.0
2017-10-24 14:45:00,18.17,18.17,18.16,18.17,79722.0,16.3861,16.3861,16.3771,16.3861,79722.0
2017-10-24 14:50:00,18.17,18.17,18.16,18.16,59013.0,16.3861,16.3861,16.3771,16.3771,59013.0
2017-10-24 14:55:00,18.16,18.16,18.15,18.16,33453.0,16.3771,16.3771,16.368,16.3771,33453.0
2017-10-24 15:00:00,18.16,18.16,18.15,18.16,92706.0,16.3771,16.3771,16.368,16.3771,92706.0
2017-10-24 15:05:00,18.16,18.16,18.1,18.1,207558.0,16.3771,16.3771,16.3229,16.3229,207558.0
2017-10-24 15:10:00,18.1,18.11,18.09,18.1,138117.0,16.3229,16.332,16.3139,16.3229,138117.0
2017-10-24 15:15:00,18.1,18.11,18.1,18.1,87444.0,16.3229,16.332,16.3229,16.3229,87444.0
2017-10-24 15:20:00,18.1,18.11,18.1,18.1,152295.0,16.3229,16.332,16.3229,16.3229,152295.0
2017-10-24 15:25:00,18.1,18.1,18.09,18.09,129375.0,16.3229,16.3229,16.3139,16.3139,129375.0
2017-10-24 15:30:00,18.09,18.11,18.09,18.1,166821.0,16.3139,16.332,16.3139,16.3229,166821.0
2017-10-24 15:35:00,18.1,18.11,18.1,18.11,185358.0,16.3229,16.332,16.3229,16.332,185358.0
2017-10-24 15:40:00,18.11,18.11,18.08,18.08,178233.0,16.332,16.332,16.3049,16.3049,178233.0
2017-10-24 15:45:00,18.08,18.09,18.08,18.08,199023.0,16.3049,16.3139,16.3049,16.3049,199023.0
2017-10-24 15:50:00,18.08,18.1,18.08,18.1,248628.0,16.3049,16.3229,16.3049,16.3229,248628.0
2017-10-24 15:55:00,18.1,18.11,18.09,18.11,638424.0,16.3229,16.332,16.3139,16.332,638424.0
2017-10-25 09:30:00,18.15,18.33,18.11,18.2,725679.0,16.368,16.5304,16.332,16.4131,725679.0
2017-10-25 09:35:00,18.2,18.22,18.17,18.18,226020.0,16.4131,16.4312,16.3861,16.3951,226020.0
2017-10-25 09:40:00,18.19,18.19,18.12,18.14,266109.0,16.4041,16.4041,16.341,16.359,266109.0
2017-10-25 09:45:00,18.14,18.14,18.02,18.02,361146.0,16.359,16.359,16.2508,16.2508,361146.0
2017-10-25 09:50:00,18.03,18.03,17.98,17.98,211413.0,16.2598,16.2598,16.2147,16.2147,211413.0
2017-10-25 09:55:00,17.97,17.97,17.81,17.83,466665.0,16.2057,16.2057,16.0614,16.0795,466665.0
2017-10-25 10:00:00,17.84,17.87,17.82,17.83,382920.0,16.0885,16.1155,16.0704,16.0795,382920.0
2017-10-25 10:05:00,17.84,17.84,17.78,17.79,310404.0,16.0885,16.0885,16.0344,16.0434,310404.0
2017-10-25 10:10:00,17.79,17.79,17.68,17.69,435117.0,16.0434,16.0434,15.9442,15.9532,435117.0
2017-10-25 10:15:00,17.69,17.71,17.63,17.65,535344.0,15.9532,15.9712,15.8991,15.9171,535344.0
2017-10-25 10:20:00,17.65,17.71,17.61,17.7,443286.0,15.9171,15.9712,15.8811,15.9622,443286.0
2017-10-25 10:25:00,17.7,17.73,17.67,17.72,232575.0,15.9622,15.9893,15.9352,15.9803,232575.0
2017-10-25 10:30:00,17.72,17.77,17.71,17.77,140493.0,15.9803,16.0253,15.9712,16.0253,140493.0
2017-10-25 10:35:00,17.77,17.79,17.76,17.79,345705.0,16.0253,16.0434,16.0163,16.0434,345705.0
2017-10-25 10:40:00,17.79,17.79,17.73,17.73,274332.0,16.0434,16.0434,15.9893,15.9893,274332.0
2017-10-25 10:45:00,17.73,17.75,17.7,17.7,103836.0,15.9893,16.0073,15.9622,15.9622,103836.0
2017-10-25 10:50:00,17.7,17.72,17.69,17.71,142974.0,15.9622,15.9803,15.9532,15.9712,142974.0
2017-10-25 10:55:00,17.71,17.72,17.64,17.67,295596.0,15.9712,15.9803,15.9081,15.9352,295596.0
2017-10-25 11:00:00,17.66,17.69,17.63,17.63,304311.0,15.9261,15.9532,15.8991,15.8991,304311.0
2017-10-25 11:05:00,17.63,17.72,17.63,17.71,149037.0,15.8991,15.9803,15.8991,15.9712,149037.0
2017-10-25 11:10:00,17.71,17.76,17.71,17.72,105015.0,15.9712,16.0163,15.9712,15.9803,105015.0
2017-10-25 11:15:00,17.73,17.74,17.66,17.68,134379.0,15.9893,15.9983,15.9261,15.9442,134379.0
2017-10-25 11:20:00,17.68,17.76,17.67,17.74,145464.0,15.9442,16.0163,15.9352,15.9983,145464.0
2017-10-25 11:25:00,17.74,17.76,17.7,17.76,183372.0,15.9983,16.0163,15.9622,16.0163,183372.0
2017-10-25 11:30:00,17.75,17.76,17.73,17.76,272505.0,16.0073,16.0163,15.9893,16.0163,272505.0
2017-10-25 11:35:00,17.75,17.77,17.74,17.76,91431.0,16.0073,16.0253,15.9983,16.0163,91431.0
2017-10-25 11:40:00,17.76,17.76,17.72,17.73,76959.0,16.0163,16.0163,15.9803,15.9893,76959.0
2017-10-25 11:45:00,17.73,17.74,17.71,17.71,62877.0,15.9893,15.9983,15.9712,15.9712,62877.0
2017-10-25 11:50:00,17.71,17.74,17.7,17.74,83316.0,15.9712,15.9983,15.9622,15.9983,83316.0
2017-10-25 11:55:00,17.74,17.75,17.72,17.75,46800.0,15.9983,16.0073,15.9803,16.0073,46800.0
2017-10-25 12:00:00,17.75,17.75,17.72,17.72,62484.0,16.0073,16.0073,15.9803,15.9803,62484.0
2017-10-25 12:05:00,17.72,17.75,17.72,17.73,88956.0,15.9803,16.0073,15.9803,15.9893,88956.0
2017-10-25 12:10:00,17.73,17.73,17.7,17.71,195762.0,15.9893,15.9893,15.9622,15.9712,195762.0
2017-10-25 12:15:00,17.71,17.72,17.68,17.69,227961.0,15.9712,15.9803,15.9442,15.9532,227961.0
2017-10-25 12:20:00,17.69,17.71,17.68,17.7,152640.0,15.9532,15.9712,15.9442,15.9622,152640.0
2017-10-25 12:25:00,17.7,17.74,17.69,17.72,113451.0,15.9622,15.9983,15.9532,15.9803,113451.0
2017-10-25 12:30:00,17.72,17.72,17.69,17.71,82458.0,15.9803,15.9803,15.9532,15.9712,82458.0
2017-10-25 12:35:00,17.71,17.72,17.7,17.71,106542.0,15.9712,15.9803,15.9622,15.9712,106542.0
2017-10-25 12:40:00,17.71,17.75,17.71,17.74,188028.0,15.9712,16.0073,15.9712,15.9983,188028.0
2017-10-25 12:45:00,17.74,17.76,17.73,17.73,77697.0,15.9983,16.0163,15.9893,15.9893,77697.0
2017-10-25 12:50:00,17.73,17.77,17.72,17.77,124467.0,15.9893,16.0253,15.9803,16.0253,124467.0
2017-10-25 12:55:00,17.77,17.78,17.75,17.75,73134.0,16.0253,16.0344,16.0073,16.0073,73134.0
2017-10-25 13:00:00,17.75,17.76,17.74,17.75,87795.0,16.0073,16.0163,15.9983,16.0073,87795.0
2017-10-25 13:05:00,17.75,17.78,17.75,17.77,161223.0,16.0073,16.0344,16.0073,16.0253,161223.0
2017-10-25 13:10:00,17.77,17.8,17.77,17.8,103764.0,16.0253,16.0524,16.0253,16.0524,103764.0
2017-10-25 13:15:00,17.8,17.8,17.78,17.79,79617.0,16.0524,16.0524,16.0344,16.0434,79617.0
2017-10-25 13:20:00,17.79,17.81,17.78,17.81,119568.0,16.0434,16.0614,16.0344,16.0614,119568.0
2017-10-25 13:25:00,17.81,17.81,17.77,17.77,76857.0,16.0614,16.0614,16.0253,16.0253,76857.0
2017-10-25 13:30:00,17.77,17.79,17.77,17.79,92259.0,16.0253,16.0434,16.0253,16.0434,92259.0
2017-10-25 13:35:00,17.79,17.79,17.77,17.78,119850.0,16.0434,16.0434,16.0253,16.0344,119850.0
2017-10-25 13:40:00,17.78,17.79,17.77,17.78,175506.0,16.0344,16.0434,16.0253,16.0344,175506.0
2017-10-25 13:45:00,17.78,17.79,17.78,17.79,47841.0,16.0344,16.0434,16.0344,16.0434,47841.0
2017-10-25 13:50:00,17.79,17.79,17.77,17.77,176604.0,16.0434,16.0434,16.0253,16.0253,176604.0
2017-10-25 13:55:00,17.77,17.77,17.75,17.76,128676.0,16.0253,16.0253,16.0073,16.0163,128676.0
2017-10-25 14:00:00,17.77,17.77,17.73,17.75,475758.0,16.0253,16.0253,15.9893,16.0073,475758.0
2017-10-25 14:05:00,17.75,17.75,17.72,17.73,237912.0,16.0073,16.0073,15.9803,15.9893,237912.0
2017-10-25 14:10:00,17.72,17.73,17.71,17.71,108588.0,15.9803,15.9893,15.9712,15.9712,108588.0
2017-10-25 14:15:00,17.72,17.73,17.71,17.72,100428.0,15.9803,15.9893,15.9712,15.9803,100428.0
2017-10-25 14:20:00,17.71,17.73,17.71,17.72,50355.0,15.9712,15.9893,15.9712,15.9803,50355.0
2017-10-25 14:25:00,17.72,17.73,17.72,17.72,105921.0,15.9803,15.9893,15.9803,15.9803,105921.0
2017-10-25 14:30:00,17.72,17.72,17.69,17.69,192261.0,15.9803,15.9803,15.9532,15.9532,192261.0
2017-10-25 14:35:00,17.69,17.7,17.65,17.66,144141.0,15.9532,15.9622,15.9171,15.9261,144141.0
2017-10-25 14:40:00,17.66,17.68,17.66,17.67,134532.0,15.9261,15.9442,15.9261,15.9352,134532.0
2017-10-25 14:45:00,17.67,17.67,17.64,17.64,113568.0,15.9352,15.9352,15.9081,15.9081,113568.0
2017-10-25 14:50:00,17.64,17.64,17.6,17.61,312573.0,15.9081,15.9081,15.872,15.8811,312573.0
2017-10-25 14:55:00,17.61,17.63,17.61,17.62,186474.0,15.8811,15.8991,15.8811,15.8901,186474.0
2017-10-25 15:00:00,17.62,17.63,17.6,17.61,183336.0,15.8901,15.8991,15.872,15.8811,183336.0
2017-10-25 15:05:00,17.61,17.65,17.61,17.65,284640.0,15.8811,15.9171,15.8811,15.9171,284640.0
2017-10-25 15:10:00,17.65,17.66,17.64,17.65,147099.0,15.9171,15.9261,15.9081,15.9171,147099.0
2017-10-25 15:15:00,17.65,17.66,17.64,17.65,133482.0,15.9171,15.9261,15.9081,15.9171,133482.0
2017-10-25 15:20:00,17.65,17.67,17.65,17.66,159762.0,15.9171,15.9352,15.9171,15.9261,159762.0
2017-10-25 15:25:00,17.66,17.67,17.65,17.66,160821.0,15.9261,15.9352,15.9171,15.9261,160821.0
2017-10-25 15:30:00,17.66,17.66,17.62,17.62,368976.0,15.9261,15.9261,15.8901,15.8901,368976.0
2017-10-25 15:35:00,17.62,17.62,17.6,17.6,303792.0,15.8901,15.8901,15.872,15.872,303792.0
2017-10-25 15:40:00,17.6,17.61,17.58,17.58,254292.0,15.872,15.8811,15.854,15.854,254292.0
2017-10-25 15:45:00,17.58,17.59,17.57,17.59,601908.0,15.854,15.863,15.845,15.863,601908.0
2017-10-25 15:50:00,17.59,17.64,17.58,17.64,904062.0,15.863,15.9081,15.854,15.9081,904062.0
2017-10-25 15:55:00,17.64,17.66,17.63,17.64,1336482.0,15.9081,15.9261,15.8991,15.9081,1336482.0
2017-10-26 09:30:00,17.48,17.52,16.89,17.17,3712491.0,15.7638,15.7999,15.2317,15.4843,3712491.0
2017-10-26 09:35:00,17.17,17.33,17.16,17.24,1345677.0,15.4843,15.6285,15.4752,15.5474,1345677.0
2017-10-26 09:40:00,17.25,17.38,17.23,17.37,899910.0,15.5564,15.6736,15.5384,15.6646,899910.0
2017-10-26 09:45:00,17.37,17.39,17.28,17.33,756450.0,15.6646,15.6827,15.5835,15.6285,756450.0
2017-10-26 09:50:00,17.34,17.44,17.33,17.43,785016.0,15.6376,15.7277,15.6285,15.7187,785016.0
2017-10-26 09:55:00,17.43,17.47,17.41,17.45,809157.0,15.7187,15.7548,15.7007,15.7368,809157.0
2017-10-26 10:00:00,17.45,17.51,17.45,17.46,550863.0,15.7368,15.7909,15.7368,15.7458,550863.0
2017-10-26 10:05:00,17.46,17.54,17.44,17.52,817623.0,15.7458,15.8179,15.7277,15.7999,817623.0
2017-10-26 10:10:00,17.52,17.55,17.48,17.54,607434.0,15.7999,15.8269,15.7638,15.8179,607434.0
2017-10-26 10:15:00,17.53,17.57,17.49,17.53,471879.0,15.8089,15.845,15.7728,15.8089,471879.0
2017-10-26 10:20:00,17.53,17.58,17.53,17.54,684189.0,15.8089,15.854,15.8089,15.8179,684189.0
2017-10-26 10:25:00,17.55,17.61,17.52,17.58,995610.0,15.8269,15.8811,15.7999,15.854,995610.0
2017-10-26 10:30:00,17.58,17.6,17.57,17.58,265164.0,15.854,15.872,15.845,15.854,265164.0
2017-10-26 10:35:00,17.57,17.62,17.56,17.56,348954.0,15.845,15.8901,15.836,15.836,348954.0
2017-10-26 10:40:00,17.56,17.58,17.54,17.54,523011.0,15.836,15.854,15.8179,15.8179,523011.0
2017-10-26 10:45:00,17.54,17.55,17.51,17.51,494283.0,15.8179,15.8269,15.7909,15.7909,494283.0
2017-10-26 10:50:00,17.51,17.53,17.48,17.53,390516.0,15.7909,15.8089,15.7638,15.8089,390516.0
2017-10-26 10:55:00,17.53,17.58,17.52,17.52,412239.0,15.8089,15.854,15.7999,15.7999,412239.0
2017-10-26 11:00:00,17.52,17.65,17.52,17.64,653673.0,15.7999,15.9171,15.7999,15.9081,653673.0
2017-10-26 11:05:00,17.64,17.65,17.56,17.58,344457.0,15.9081,15.9171,15.836,15.854,344457.0
2017-10-26 11:10:00,17.58,17.58,17.5,17.5,264051.0,15.854,15.854,15.7819,15.7819,264051.0
2017-10-26 11:15:00,17.5,17.52,17.49,17.49,306156.0,15.7819,15.7999,15.7728,15.7728,306156.0
2017-10-26 11:20:00,17.49,17.53,17.47,17.5,477597.0,15.7728,15.8089,15.7548,15.7819,477597.0
2017-10-26 11:25:00,17.5,17.5,17.45,17.45,479919.0,15.7819,15.7819,15.7368,15.7368,479919.0
2017-10-26 11:30:00,17.44,17.46,17.42,17.44,265512.0,15.7277,15.7458,15.7097,15.7277,265512.0
2017-10-26 11:35:00,17.44,17.49,17.41,17.42,195006.0,15.7277,15.7728,15.7007,15.7097,195006.0
2017-10-26 11:40:00,17.42,17.43,17.38,17.39,229848.0,15.7097,15.7187,15.6736,15.6827,229848.0
2017-10-26 11:45:00,17.39,17.41,17.36,17.37,497811.0,15.6827,15.7007,15.6556,15.6646,497811.0
2017-10-26 11:50:00,17.37,17.38,17.33,17.34,496416.0,15.6646,15.6736,15.6285,15.6376,496416.0
2017-10-26 11:55:00,17.34,17.37,17.33,17.37,255858.0,15.6376,15.6646,15.6285,15.6646,255858.0
2017-10-26 12:00:00,17.37,17.37,17.33,17.34,252579.0,15.6646,15.6646,15.6285,15.6376,252579.0
2017-10-26 12:05:00,17.34,17.35,17.33,17.33,255393.0,15.6376,15.6466,15.6285,15.6285,255393.0
2017-10-26 12:10:00,17.33,17.35,17.33,17.34,449436.0,15.6285,15.6466,15.6285,15.6376,449436.0
2017-10-26 12:15:00,17.34,17.39,17.33,17.39,461811.0,15.6376,15.6827,15.6285,15.6827,461811.0
2017-10-26 12:20:00,17.39,17.39,17.33,17.34,288294.0,15.6827,15.6827,15.6285,15.6376,288294.0
2017-10-26 12:25:00,17.34,17.34,17.32,17.33,207972.0,15.6376,15.6376,15.6195,15.6285,207972.0
2017-10-26 12:30:00,17.33,17.35,17.29,17.29,220335.0,15.6285,15.6466,15.5925,15.5925,220335.0
2017-10-26 12:35:00,17.29,17.31,17.28,17.28,130515.0,15.5925,15.6105,15.5835,15.5835,130515.0
2017-10-26 12:40:00,17.28,17.3,17.28,17.29,213393.0,15.5835,15.6015,15.5835,15.5925,213393.0
2017-10-26 12:45:00,17.29,17.35,17.28,17.33,141081.0,15.5925,15.6466,15.5835,15.6285,141081.0
2017-10-26 12:50:00,17.32,17.34,17.31,17.32,122322.0,15.6195,15.6376,15.6105,15.6195,122322.0
2017-10-26 12:55:00,17.33,17.34,17.29,17.29,202830.0,15.6285,15.6376,15.5925,15.5925,202830.0
2017-10-26 13:00:00,17.29,17.31,17.28,17.29,127566.0,15.5925,15.6105,15.5835,15.5925,127566.0
2017-10-26 13:05:00,17.29,17.34,17.29,17.33,171528.0,15.5925,15.6376,15.5925,15.6285,171528.0
2017-10-26 13:10:00,17.33,17.34,17.31,17.31,121044.0,15.6285,15.6376,15.6105,15.6105,121044.0
2017-10-26 13:15:00,17.31,17.31,17.29,17.29,208299.0,15.6105,15.6105,15.5925,15.5925,208299.0
2017-10-26 13:20:00,17.29,17.31,17.26,17.27,490371.0,15.5925,15.6105,15.5654,15.5744,490371.0
2017-10-26 13:25:00,17.27,17.28,17.26,17.26,193410.0,15.5744,15.5835,15.5654,15.5654,193410.0
2017-10-26 13:30:00,17.26,17.29,17.25,17.27,195417.0,15.5654,15.5925,15.5564,15.5744,195417.0
2017-10-26 13:35:00,17.28,17.3,17.28,17.28,268956.0,15.5835,15.6015,15.5835,15.5835,268956.0
2017-10-26 13:40:00,17.28,17.3,17.27,17.28,719643.0,15.5835,15.6015,15.5744,15.5835,719643.0
2017-10-26 13:45:00,17.28,17.29,17.27,17.28,319413.0,15.5835,15.5925,15.5744,15.5835,319413.0
2017-10-26 13:50:00,17.28,17.32,17.28,17.32,307392.0,15.5835,15.6195,15.5835,15.6195,307392.0
2017-10-26 13:55:00,17.32,17.37,17.3,17.32,466116.0,15.6195,15.6646,15.6015,15.6195,466116.0
2017-10-26 14:00:00,17.32,17.38,17.31,17.37,230298.0,15.6195,15.6736,15.6105,15.6646,230298.0
2017-10-26 14:05:00,17.37,17.37,17.34,17.35,163008.0,15.6646,15.6646,15.6376,15.6466,163008.0
2017-10-26 14:10:00,17.35,17.35,17.32,17.34,181629.0,15.6466,15.6466,15.6195,15.6376,181629.0
2017-10-26 14:15:00,17.34,17.34,17.32,17.34,222417.0,15.6376,15.6376,15.6195,15.6376,222417.0
2017-10-26 14:20:00,17.34,17.36,17.33,17.35,437757.0,15.6376,15.6556,15.6285,15.6466,437757.0
2017-10-26 14:25:00,17.36,17.37,17.35,17.36,253440.0,15.6556,15.6646,15.6466,15.6556,253440.0
2017-10-26 14:30:00,17.35,17.39,17.33,17.39,315351.0,15.6466,15.6827,15.6285,15.6827,315351.0
2017-10-26 14:35:00,17.39,17.45,17.38,17.43,198951.0,15.6827,15.7368,15.6736,15.7187,198951.0
2017-10-26 14:40:00,17.43,17.5,17.43,17.45,337920.0,15.7187,15.7819,15.7187,15.7368,337920.0
2017-10-26 14:45:00,17.45,17.46,17.43,17.44,164484.0,15.7368,15.7458,15.7187,15.7277,164484.0
2017-10-26 14:50:00,17.44,17.45,17.42,17.43,230226.0,15.7277,15.7368,15.7097,15.7187,230226.0
2017-10-26 14:55:00,17.43,17.47,17.43,17.47,328365.0,15.7187,15.7548,15.7187,15.7548,328365.0
2017-10-26 15:00:00,17.47,17.47,17.46,17.46,212685.0,15.7548,15.7548,15.7458,15.7458,212685.0
2017-10-26 15:05:00,17.46,17.47,17.45,17.46,290748.0,15.7458,15.7548,15.7368,15.7458,290748.0
2017-10-26 15:10:00,17.46,17.47,17.44,17.44,274107.0,15.7458,15.7548,15.7277,15.7277,274107.0
2017-10-26 15:15:00,17.44,17.45,17.43,17.43,182538.0,15.7277,15.7368,15.7187,15.7187,182538.0
2017-10-26 15:20:00,17.43,17.45,17.43,17.43,272676.0,15.7187,15.7368,15.7187,15.7187,272676.0
2017-10-26 15:25:00,17.43,17.47,17.43,17.46,278781.0,15.7187,15.7548,15.7187,15.7458,278781.0
2017-10-26 15:30:00,17.46,17.47,17.45,17.46,337689.0,15.7458,15.7548,15.7368,15.7458,337689.0
2017-10-26 15:35:00,17.46,17.47,17.46,17.47,399333.0,15.7458,15.7548,15.7458,15.7548,399333.0
2017-10-26 15:40:00,17.46,17.47,17.44,17.46,532632.0,15.7458,15.7548,15.7277,15.7458,532632.0
2017-10-26 15:45:00,17.46,17.47,17.45,17.46,428487.0,15.7458,15.7548,15.7368,15.7458,428487.0
2017-10-26 15:50:00,17.46,17.47,17.45,17.47,837309.0,15.7458,15.7548,15.7368,15.7548,837309.0
2017-10-26 15:55:00,17.46,17.47,17.44,17.44,1530954.0,15.7458,15.7548,15.7277,15.7277,1530954.0
2017-10-27 09:30:00,17.37,17.54,17.33,17.48,619233.0,15.6646,15.8179,15.6285,15.7638,619233.0
2017-10-27 09:35:00,17.48,17.53,17.45,17.53,363639.0,15.7638,15.8089,15.7368,15.8089,363639.0
2017-10-27 09:40:00,17.53,17.59,17.53,17.55,223776.0,15.8089,15.863,15.8089,15.8269,223776.0
2017-10-27 09:45:00,17.55,17.56,17.5,17.51,538266.0,15.8269,15.836,15.7819,15.7909,538266.0
2017-10-27 09:50:00,17.51,17.53,17.5,17.53,304623.0,15.7909,15.8089,15.7819,15.8089,304623.0
2017-10-27 09:55:00,17.53,17.57,17.52,17.55,191781.0,15.8089,15.845,15.7999,15.8269,191781.0
2017-10-27 10:00:00,17.55,17.63,17.55,17.62,237816.0,15.8269,15.8991,15.8269,15.8901,237816.0
2017-10-27 10:05:00,17.62,17.62,17.57,17.59,154098.0,15.8901,15.8901,15.845,15.863,154098.0
2017-10-27 10:10:00,17.58,17.63,17.58,17.63,197373.0,15.854,15.8991,15.854,15.8991,197373.0
2017-10-27 10:15:00,17.62,17.62,17.55,17.58,114579.0,15.8901,15.8901,15.8269,15.854,114579.0
2017-10-27 10:20:00,17.58,17.59,17.54,17.56,133473.0,15.854,15.863,15.8179,15.836,133473.0
2017-10-27 10:25:00,17.57,17.59,17.55,17.57,131388.0,15.845,15.863,15.8269,15.845,131388.0
2017-10-27 10:30:00,17.57,17.61,17.56,17.6,133185.0,15.845,15.8811,15.836,15.872,133185.0
2017-10-27 10:35:00,17.6,17.62,17.58,17.59,254949.0,15.872,15.8901,15.854,15.863,254949.0
2017-10-27 10:40:00,17.59,17.59,17.56,17.58,354342.0,15.863,15.863,15.836,15.854,354342.0
2017-10-27 10:45:00,17.58,17.6,17.58,17.59,123204.0,15.854,15.872,15.854,15.863,123204.0
2017-10-27 10:50:00,17.59,17.61,17.58,17.61,247998.0,15.863,15.8811,15.854,15.8811,247998.0
2017-10-27 10:55:00,17.61,17.64,17.59,17.63,140088.0,15.8811,15.9081,15.863,15.8991,140088.0
2017-10-27 11:00:00,17.63,17.64,17.62,17.62,186165.0,15.8991,15.9081,15.8901,15.8901,186165.0
2017-10-27 11:05:00,17.62,17.64,17.6,17.62,177648.0,15.8901,15.9081,15.872,15.8901,177648.0
2017-10-27 11:10:00,17.62,17.64,17.61,17.63,127836.0,15.8901,15.9081,15.8811,15.8991,127836.0
2017-10-27 11:15:00,17.63,17.63,17.6,17.6,107268.0,15.8991,15.8991,15.872,15.872,107268.0
2017-10-27 11:20:00,17.59,17.61,17.59,17.61,76962.0,15.863,15.8811,15.863,15.8811,76962.0
2017-10-27 11:25:00,17.61,17.63,17.6,17.61,385539.0,15.8811,15.8991,15.872,15.8811,385539.0
2017-10-27 11:30:00,17.62,17.67,17.61,17.66,168642.0,15.8901,15.9352,15.8811,15.9261,168642.0
2017-10-27 11:35:00,17.66,17.7,17.66,17.67,160047.0,15.9261,15.9622,15.9261,15.9352,160047.0
2017-10-27 11:40:00,17.68,17.68,17.63,17.63,173847.0,15.9442,15.9442,15.8991,15.8991,173847.0
2017-10-27 11:45:00,17.63,17.63,17.59,17.6,125787.0,15.8991,15.8991,15.863,15.872,125787.0
2017-10-27 11:50:00,17.6,17.61,17.58,17.61,125559.0,15.872,15.8811,15.854,15.8811,125559.0
2017-10-27 11:55:00,17.61,17.63,17.59,17.63,127593.0,15.8811,15.8991,15.863,15.8991,127593.0
2017-10-27 12:00:00,17.63,17.64,17.59,17.6,126348.0,15.8991,15.9081,15.863,15.872,126348.0
2017-10-27 12:05:00,17.6,17.63,17.59,17.62,95631.0,15.872,15.8991,15.863,15.8901,95631.0
2017-10-27 12:10:00,17.62,17.66,17.61,17.65,111435.0,15.8901,15.9261,15.8811,15.9171,111435.0
2017-10-27 12:15:00,17.65,17.66,17.64,17.64,159384.0,15.9171,15.9261,15.9081,15.9081,159384.0
2017-10-27 12:20:00,17.64,17.65,17.64,17.64,149322.0,15.9081,15.9171,15.9081,15.9081,149322.0
2017-10-27 12:25:00,17.64,17.67,17.64,17.67,172854.0,15.9081,15.9352,15.9081,15.9352,172854.0
2017-10-27 12:30:00,17.67,17.69,17.66,17.69,78285.0,15.9352,15.9532,15.9261,15.9532,78285.0
2017-10-27 12:35:00,17.69,17.69,17.65,17.67,133716.0,15.9532,15.9532,15.9171,15.9352,133716.0
2017-10-27 12:40:00,17.67,17.68,17.67,17.67,143985.0,15.9352,15.9442,15.9352,15.9352,143985.0
2017-10-27 12:45:00,17.67,17.67,17.66,17.67,269580.0,15.9352,15.9352,15.9261,15.9352,269580.0
2017-10-27 12:50:00,17.67,17.68,17.66,17.67,148857.0,15.9352,15.9442,15.9261,15.9352,148857.0
2017-10-27 12:55:00,17.66,17.71,17.66,17.71,196494.0,15.9261,15.9712,15.9261,15.9712,196494.0
2017-10-27 13:00:00,17.71,17.73,17.71,17.71,364086.0,15.9712,15.9893,15.9712,15.9712,364086.0
2017-10-27 13:05:00,17.7,17.7,17.62,17.65,260565.0,15.9622,15.9622,15.8901,15.9171,260565.0
2017-10-27 13:10:00,17.65,17.65,17.61,17.61,187368.0,15.9171,15.9171,15.8811,15.8811,187368.0
2017-10-27 13:15:00,17.61,17.62,17.61,17.61,132330.0,15.8811,15.8901,15.8811,15.8811,132330.0
2017-10-27 13:20:00,17.61,17.62,17.59,17.6,162231.0,15.8811,15.8901,15.863,15.872,162231.0
2017-10-27 13:25:00,17.6,17.62,17.59,17.6,77760.0,15.872,15.8901,15.863,15.872,77760.0
2017-10-27 13:30:00,17.6,17.61,17.57,17.57,134913.0,15.872,15.8811,15.845,15.845,134913.0
2017-10-27 13:35:00,17.58,17.58,17.54,17.54,87690.0,15.854,15.854,15.8179,15.8179,87690.0
2017-10-27 13:40:00,17.55,17.56,17.54,17.56,136788.0,15.8269,15.836,15.8179,15.836,136788.0
2017-10-27 13:45:00,17.56,17.56,17.51,17.52,117336.0,15.836,15.836,15.7909,15.7999,117336.0
2017-10-27 13:50:00,17.52,17.52,17.5,17.5,162252.0,15.7999,15.7999,15.7819,15.7819,162252.0
2017-10-27 13:55:00,17.51,17.51,17.47,17.48,159402.0,15.7909,15.7909,15.7548,15.7638,159402.0
2017-10-27 14:00:00,17.48,17.49,17.47,17.47,161121.0,15.7638,15.7728,15.7548,15.7548,161121.0
2017-10-27 14:05:00,17.47,17.48,17.45,17.46,140622.0,15.7548,15.7638,15.7368,15.7458,140622.0
2017-10-27 14:10:00,17.46,17.48,17.46,17.47,131457.0,15.7458,15.7638,15.7458,15.7548,131457.0
2017-10-27 14:15:00,17.47,17.52,17.46,17.51,153948.0,15.7548,15.7999,15.7458,15.7909,153948.0
2017-10-27 14:20:00,17.51,17.52,17.49,17.5,79977.0,15.7909,15.7999,15.7728,15.7819,79977.0
2017-10-27 14:25:00,17.5,17.54,17.49,17.53,98898.0,15.7819,15.8179,15.7728,15.8089,98898.0
2017-10-27 14:30:00,17.53,17.55,17.52,17.53,85314.0,15.8089,15.8269,15.7999,15.8089,85314.0
2017-10-27 14:35:00,17.53,17.54,17.51,17.52,78018.0,15.8089,15.8179,15.7909,15.7999,78018.0
2017-10-27 14:40:00,17.51,17.52,17.49,17.5,108813.0,15.7909,15.7999,15.7728,15.7819,108813.0
2017-10-27 14:45:00,17.5,17.5,17.48,17.49,152952.0,15.7819,15.7819,15.7638,15.7728,152952.0
2017-10-27 14:50:00,17.49,17.5,17.47,17.5,246555.0,15.7728,15.7819,15.7548,15.7819,246555.0
2017-10-27 14:55:00,17.5,17.5,17.49,17.5,123348.0,15.7819,15.7819,15.7728,15.7819,123348.0
2017-10-27 15:00:00,17.5,17.5,17.49,17.5,122472.0,15.7819,15.7819,15.7728,15.7819,122472.0
2017-10-27 15:05:00,17.5,17.5,17.49,17.49,114072.0,15.7819,15.7819,15.7728,15.7728,114072.0
2017-10-27 15:10:00,17.49,17.5,17.49,17.5,105300.0,15.7728,15.7819,15.7728,15.7819,105300.0
2017-10-27 15:15:00,17.5,17.5,17.5,17.5,173433.0,15.7819,15.7819,15.7819,15.7819,173433.0
2017-10-27 15:20:00,17.49,17.5,17.48,17.48,131769.0,15.7728,15.7819,15.7638,15.7638,131769.0
2017-10-27 15:25:00,17.48,17.5,17.48,17.49,115353.0,15.7638,15.7819,15.7638,15.7728,115353.0
2017-10-27 15:30:00,17.49,17.5,17.48,17.5,167631.0,15.7728,15.7819,15.7638,15.7819,167631.0
2017-10-27 15:35:00,17.5,17.5,17.49,17.5,230631.0,15.7819,15.7819,15.7728,15.7819,230631.0
2017-10-27 15:40:00,17.5,17.51,17.49,17.5,215175.0,15.7819,15.7909,15.7728,15.7819,215175.0
2017-10-27 15:45:00,17.5,17.51,17.48,17.49,543549.0,15.7819,15.7909,15.7638,15.7728,543549.0
2017-10-27 15:50:00,17.5,17.54,17.5,17.52,997284.0,15.7819,15.8179,15.7819,15.7999,997284.0
2017-10-27 15:55:00,17.52,17.52,17.49,17.51,1170147.0,15.7999,15.7999,15.7728,15.7909,1170147.0
2017-10-30 09:30:00,17.45,17.52,17.44,17.5,348027.0,15.7368,15.7999,15.7277,15.7819,348027.0
2017-10-30 09:35:00,17.5,17.52,17.45,17.46,104916.0,15.7819,15.7999,15.7368,15.7458,104916.0
2017-10-30 09:40:00,17.46,17.46,17.35,17.41,201417.0,15.7458,15.7458,15.6466,15.7007,201417.0
2017-10-30 09:45:00,17.42,17.44,17.41,17.42,195651.0,15.7097,15.7277,15.7007,15.7097,195651.0
2017-10-30 09:50:00,17.42,17.43,17.41,17.43,188559.0,15.7097,15.7187,15.7007,15.7187,188559.0
2017-10-30 09:55:00,17.43,17.43,17.39,17.4,116403.0,15.7187,15.7187,15.6827,15.6917,116403.0
2017-10-30 10:00:00,17.39,17.41,17.33,17.35,165855.0,15.6827,15.7007,15.6285,15.6466,165855.0
2017-10-30 10:05:00,17.36,17.36,17.33,17.35,379473.0,15.6556,15.6556,15.6285,15.6466,379473.0
2017-10-30 10:10:00,17.35,17.37,17.33,17.37,195855.0,15.6466,15.6646,15.6285,15.6646,195855.0
2017-10-30 10:15:00,17.37,17.37,17.34,17.36,217458.0,15.6646,15.6646,15.6376,15.6556,217458.0
2017-10-30 10:20:00,17.36,17.42,17.36,17.39,165621.0,15.6556,15.7097,15.6556,15.6827,165621.0
2017-10-30 10:25:00,17.39,17.39,17.34,17.34,134766.0,15.6827,15.6827,15.6376,15.6376,134766.0
2017-10-30 10:30:00,17.35,17.36,17.3,17.3,586806.0,15.6466,15.6556,15.6015,15.6015,586806.0
2017-10-30 10:35:00,17.3,17.31,17.27,17.3,285198.0,15.6015,15.6105,15.5744,15.6015,285198.0
2017-10-30 10:40:00,17.3,17.35,17.27,17.33,244017.0,15.6015,15.6466,15.5744,15.6285,244017.0
2017-10-30 10:45:00,17.33,17.33,17.26,17.27,365820.0,15.6285,15.6285,15.5654,15.5744,365820.0
2017-10-30 10:50:00,17.28,17.3,17.26,17.3,262383.0,15.5835,15.6015,15.5654,15.6015,262383.0
2017-10-30 10:55:00,17.3,17.32,17.29,17.31,119931.0,15.6015,15.6195,15.5925,15.6105,119931.0
2017-10-30 11:00:00,17.32,17.35,17.29,17.33,252081.0,15.6195,15.6466,15.5925,15.6285,252081.0
2017-10-30 11:05:00,17.34,17.37,17.33,17.35,129477.0,15.6376,15.6646,15.6285,15.6466,129477.0
2017-10-30 11:10:00,17.35,17.36,17.33,17.35,229200.0,15.6466,15.6556,15.6285,15.6466,229200.0
2017-10-30 11:15:00,17.36,17.36,17.32,17.32,132186.0,15.6556,15.6556,15.6195,15.6195,132186.0
2017-10-30 11:20:00,17.32,17.33,17.32,17.32,188541.0,15.6195,15.6285,15.6195,15.6195,188541.0
2017-10-30 11:25:00,17.32,17.32,17.29,17.3,252090.0,15.6195,15.6195,15.5925,15.6015,252090.0
2017-10-30 11:30:00,17.3,17.31,17.26,17.26,241431.0,15.6015,15.6105,15.5654,15.5654,241431.0
2017-10-30 11:35:00,17.26,17.27,17.24,17.27,317364.0,15.5654,15.5744,15.5474,15.5744,317364.0
2017-10-30 11:40:00,17.27,17.28,17.25,17.27,321891.0,15.5744,15.5835,15.5564,15.5744,321891.0
2017-10-30 11:45:00,17.27,17.28,17.25,17.26,150891.0,15.5744,15.5835,15.5564,15.5654,150891.0
2017-10-30 11:50:00,17.26,17.26,17.18,17.19,466677.0,15.5654,15.5654,15.4933,15.5023,466677.0
2017-10-30 11:55:00,17.19,17.21,17.18,17.2,227523.0,15.5023,15.5203,15.4933,15.5113,227523.0
2017-10-30 12:00:00,17.2,17.22,17.2,17.2,244932.0,15.5113,15.5293,15.5113,15.5113,244932.0
2017-10-30 12:05:00,17.2,17.2,17.18,17.18,215934.0,15.5113,15.5113,15.4933,15.4933,215934.0
2017-10-30 12:10:00,17.19,17.19,17.14,17.15,328473.0,15.5023,15.5023,15.4572,15.4662,328473.0
2017-10-30 12:15:00,17.15,17.15,17.1,17.12,290901.0,15.4662,15.4662,15.4211,15.4392,290901.0
2017-10-30 12:20:00,17.12,17.12,17.09,17.12,380508.0,15.4392,15.4392,15.4121,15.4392,380508.0
2017-10-30 12:25:00,17.12,17.17,17.11,17.17,124158.0,15.4392,15.4843,15.4301,15.4843,124158.0
2017-10-30 12:30:00,17.17,17.19,17.17,17.17,87651.0,15.4843,15.5023,15.4843,15.4843,87651.0
2017-10-30 12:35:00,17.17,17.18,17.16,17.16,123951.0,15.4843,15.4933,15.4752,15.4752,123951.0
2017-10-30 12:40:00,17.16,17.18,17.14,17.17,182142.0,15.4752,15.4933,15.4572,15.4843,182142.0
2017-10-30 12:45:00,17.17,17.21,17.17,17.21,148176.0,15.4843,15.5203,15.4843,15.5203,148176.0
2017-10-30 12:50:00,17.21,17.23,17.2,17.23,89262.0,15.5203,15.5384,15.5113,15.5384,89262.0
2017-10-30 12:55:00,17.24,17.24,17.23,17.23,64749.0,15.5474,15.5474,15.5384,15.5384,64749.0
2017-10-30 13:00:00,17.24,17.26,17.23,17.26,79020.0,15.5474,15.5654,15.5384,15.5654,79020.0
2017-10-30 13:05:00,17.26,17.26,17.24,17.24,79554.0,15.5654,15.5654,15.5474,15.5474,79554.0
2017-10-30 13:10:00,17.25,17.25,17.23,17.23,43680.0,15.5564,15.5564,15.5384,15.5384,43680.0
2017-10-30 13:15:00,17.23,17.24,17.22,17.22,136587.0,15.5384,15.5474,15.5293,15.5293,136587.0
2017-10-30 13:20:00,17.22,17.23,17.21,17.22,72798.0,15.5293,15.5384,15.5203,15.5293,72798.0
2017-10-30 13:25:00,17.22,17.23,17.22,17.22,58695.0,15.5293,15.5384,15.5293,15.5293,58695.0
2017-10-30 13:30:00,17.23,17.23,17.21,17.21,69531.0,15.5384,15.5384,15.5203,15.5203,69531.0
2017-10-30 13:35:00,17.21,17.21,17.18,17.19,107631.0,15.5203,15.5203,15.4933,15.5023,107631.0
2017-10-30 13:40:00,17.18,17.19,17.18,17.19,99186.0,15.4933,15.5023,15.4933,15.5023,99186.0
2017-10-30 13:45:00,17.19,17.21,17.19,17.21,78360.0,15.5023,15.5203,15.5023,15.5203,78360.0
2017-10-30 13:50:00,17.2,17.21,17.19,17.19,95919.0,15.5113,15.5203,15.5023,15.5023,95919.0
2017-10-30 13:55:00,17.19,17.2,17.19,17.19,78951.0,15.5023,15.5113,15.5023,15.5023,78951.0
2017-10-30 14:00:00,17.19,17.2,17.18,17.2,163815.0,15.5023,15.5113,15.4933,15.5113,163815.0
2017-10-30 14:05:00,17.2,17.24,17.2,17.23,113241.0,15.5113,15.5474,15.5113,15.5384,113241.0
2017-10-30 14:10:00,17.24,17.27,17.24,17.26,113667.0,15.5474,15.5744,15.5474,15.5654,113667.0
2017-10-30 14:15:00,17.27,17.28,17.26,17.26,104496.0,15.5744,15.5835,15.5654,15.5654,104496.0
2017-10-30 14:20:00,17.26,17.27,17.25,17.26,90060.0,15.5654,15.5744,15.5564,15.5654,90060.0
2017-10-30 14:25:00,17.26,17.26,17.25,17.26,41160.0,15.5654,15.5654,15.5564,15.5654,41160.0
2017-10-30 14:30:00,17.26,17.26,17.23,17.24,174420.0,15.5654,15.5654,15.5384,15.5474,174420.0
2017-10-30 14:35:00,17.24,17.25,17.23,17.25,133707.0,15.5474,15.5564,15.5384,15.5564,133707.0
2017-10-30 14:40:00,17.25,17.26,17.25,17.25,117090.0,15.5564,15.5654,15.5564,15.5564,117090.0
2017-10-30 14:45:00,17.25,17.26,17.25,17.26,44250.0,15.5564,15.5654,15.5564,15.5654,44250.0
2017-10-30 14:50:00,17.26,17.26,17.26,17.26,98880.0,15.5654,15.5654,15.5654,15.5654,98880.0
2017-10-30 14:55:00,17.26,17.27,17.25,17.25,87828.0,15.5654,15.5744,15.5564,15.5564,87828.0
2017-10-30 15:00:00,17.25,17.25,17.23,17.24,152532.0,15.5564,15.5564,15.5384,15.5474,152532.0
2017-10-30 15:05:00,17.24,17.25,17.23,17.25,104619.0,15.5474,15.5564,15.5384,15.5564,104619.0
2017-10-30 15:10:00,17.24,17.25,17.23,17.23,145425.0,15.5474,15.5564,15.5384,15.5384,145425.0
2017-10-30 15:15:00,17.23,17.23,17.21,17.21,117267.0,15.5384,15.5384,15.5203,15.5203,117267.0
2017-10-30 15:20:00,17.21,17.21,17.19,17.2,120294.0,15.5203,15.5203,15.5023,15.5113,120294.0
2017-10-30 15:25:00,17.2,17.22,17.19,17.21,144069.0,15.5113,15.5293,15.5023,15.5203,144069.0
2017-10-30 15:30:00,17.21,17.21,17.2,17.21,140019.0,15.5203,15.5203,15.5113,15.5203,140019.0
2017-10-30 15:35:00,17.21,17.22,17.21,17.22,179787.0,15.5203,15.5293,15.5203,15.5293,179787.0
2017-10-30 15:40:00,17.22,17.23,17.21,17.21,248523.0,15.5293,15.5384,15.5203,15.5203,248523.0
2017-10-30 15:45:00,17.21,17.22,17.2,17.2,310053.0,15.5203,15.5293,15.5113,15.5113,310053.0
2017-10-30 15:50:00,17.21,17.21,17.19,17.2,893064.0,15.5203,15.5203,15.5023,15.5113,893064.0
2017-10-30 15:55:00,17.2,17.2,17.19,17.2,1425339.0,15.5113,15.5113,15.5023,15.5113,1425339.0
2017-10-31 09:30:00,17.23,17.23,17.05,17.09,371604.0,15.5384,15.5384,15.376,15.4121,371604.0
2017-10-31 09:35:00,17.09,17.11,17.04,17.08,374619.0,15.4121,15.4301,15.367,15.4031,374619.0
2017-10-31 09:40:00,17.09,17.11,17.06,17.08,118281.0,15.4121,15.4301,15.3851,15.4031,118281.0
2017-10-31 09:45:00,17.09,17.09,17.06,17.06,124320.0,15.4121,15.4121,15.3851,15.3851,124320.0
2017-10-31 09:50:00,17.06,17.09,17.06,17.06,220584.0,15.3851,15.4121,15.3851,15.3851,220584.0
2017-10-31 09:55:00,17.06,17.06,16.99,16.99,344133.0,15.3851,15.3851,15.3219,15.3219,344133.0
2017-10-31 10:00:00,16.99,17.06,16.97,17.06,422262.0,15.3219,15.3851,15.3039,15.3851,422262.0
2017-10-31 10:05:00,17.06,17.06,17.03,17.05,222618.0,15.3851,15.3851,15.358,15.376,222618.0
2017-10-31 10:10:00,17.05,17.05,17.01,17.03,200400.0,15.376,15.376,15.34,15.358,200400.0
2017-10-31 10:15:00,17.03,17.04,17.02,17.03,229575.0,15.358,15.367,15.349,15.358,229575.0
2017-10-31 10:20:00,17.02,17.03,17.01,17.02,204504.0,15.349,15.358,15.34,15.349,204504.0
2017-10-31 10:25:00,17.02,17.03,17.0,17.0,191967.0,15.349,15.358,15.3309,15.3309,191967.0
2017-10-31 10:30:00,17.0,17.02,17.0,17.0,172158.0,15.3309,15.349,15.3309,15.3309,172158.0
2017-10-31 10:35:00,17.0,17.01,16.97,16.98,194412.0,15.3309,15.34,15.3039,15.3129,194412.0
2017-10-31 10:40:00,16.98,16.98,16.95,16.97,212853.0,15.3129,15.3129,15.2859,15.3039,212853.0
2017-10-31 10:45:00,16.97,17.0,16.97,17.0,310530.0,15.3039,15.3309,15.3039,15.3309,310530.0
2017-10-31 10:50:00,17.0,17.02,16.98,16.99,249180.0,15.3309,15.349,15.3129,15.3219,249180.0
2017-10-31 10:55:00,16.98,17.02,16.98,17.0,389088.0,15.3129,15.349,15.3129,15.3309,389088.0
2017-10-31 11:00:00,17.0,17.02,16.98,17.02,935082.0,15.3309,15.349,15.3129,15.349,935082.0
2017-10-31 11:05:00,17.02,17.02,16.99,16.99,103032.0,15.349,15.349,15.3219,15.3219,103032.0
2017-10-31 11:10:00,16.99,17.04,16.99,17.03,186036.0,15.3219,15.367,15.3219,15.358,186036.0
2017-10-31 11:15:00,17.03,17.03,17.0,17.0,134982.0,15.358,15.358,15.3309,15.3309,134982.0
2017-10-31 11:20:00,17.0,17.04,17.0,17.04,218976.0,15.3309,15.367,15.3309,15.367,218976.0
2017-10-31 11:25:00,17.04,17.06,17.03,17.04,138162.0,15.367,15.3851,15.358,15.367,138162.0
2017-10-31 11:30:00,17.04,17.06,17.03,17.06,186675.0,15.367,15.3851,15.358,15.3851,186675.0
2017-10-31 11:35:00,17.06,17.1,17.06,17.09,270423.0,15.3851,15.4211,15.3851,15.4121,270423.0
2017-10-31 11:40:00,17.1,17.12,17.09,17.1,468525.0,15.4211,15.4392,15.4121,15.4211,468525.0
2017-10-31 11:45:00,17.11,17.11,17.08,17.09,100458.0,15.4301,15.4301,15.4031,15.4121,100458.0
2017-10-31 11:50:00,17.08,17.09,17.08,17.09,68154.0,15.4031,15.4121,15.4031,15.4121,68154.0
2017-10-31 11:55:00,17.09,17.14,17.09,17.12,112299.0,15.4121,15.4572,15.4121,15.4392,112299.0
2017-10-31 12:00:00,17.13,17.13,17.1,17.12,63234.0,15.4482,15.4482,15.4211,15.4392,63234.0
2017-10-31 12:05:00,17.12,17.12,17.1,17.11,208077.0,15.4392,15.4392,15.4211,15.4301,208077.0
2017-10-31 12:10:00,17.12,17.14,17.11,17.11,105792.0,15.4392,15.4572,15.4301,15.4301,105792.0
2017-10-31 12:15:00,17.11,17.13,17.11,17.11,129918.0,15.4301,15.4482,15.4301,15.4301,129918.0
2017-10-31 12:20:00,17.11,17.12,17.1,17.1,56439.0,15.4301,15.4392,15.4211,15.4211,56439.0
2017-10-31 12:25:00,17.1,17.12,17.1,17.12,66825.0,15.4211,15.4392,15.4211,15.4392,66825.0
2017-10-31 12:30:00,17.12,17.12,17.1,17.11,45078.0,15.4392,15.4392,15.4211,15.4301,45078.0
2017-10-31 12:35:00,17.1,17.12,17.1,17.11,93948.0,15.4211,15.4392,15.4211,15.4301,93948.0
2017-10-31 12:40:00,17.11,17.13,17.11,17.12,78447.0,15.4301,15.4482,15.4301,15.4392,78447.0
2017-10-31 12:45:00,17.12,17.12,17.1,17.1,56724.0,15.4392,15.4392,15.4211,15.4211,56724.0
2017-10-31 12:50:00,17.1,17.11,17.09,17.09,85161.0,15.4211,15.4301,15.4121,15.4121,85161.0
2017-10-31 12:55:00,17.09,17.11,17.08,17.1,113718.0,15.4121,15.4301,15.4031,15.4211,113718.0
2017-10-31 13:00:00,17.09,17.1,17.09,17.09,126051.0,15.4121,15.4211,15.4121,15.4121,126051.0
2017-10-31 13:05:00,17.09,17.09,17.07,17.08,76851.0,15.4121,15.4121,15.3941,15.4031,76851.0
2017-10-31 13:10:00,17.08,17.08,17.05,17.05,72267.0,15.4031,15.4031,15.376,15.376,72267.0
2017-10-31 13:15:00,17.05,17.05,17.03,17.03,95940.0,15.376,15.376,15.358,15.358,95940.0
2017-10-31 13:20:00,17.03,17.04,17.02,17.03,77169.0,15.358,15.367,15.349,15.358,77169.0
2017-10-31 13:25:00,17.03,17.04,17.01,17.01,118521.0,15.358,15.367,15.34,15.34,118521.0
2017-10-31 13:30:00,17.01,17.02,17.0,17.0,90315.0,15.34,15.349,15.3309,15.3309,90315.0
2017-10-31 13:35:00,17.0,17.0,16.98,16.99,106746.0,15.3309,15.3309,15.3129,15.3219,106746.0
2017-10-31 13:40:00,16.99,16.99,16.98,16.98,60189.0,15.3219,15.3219,15.3129,15.3129,60189.0
2017-10-31 13:45:00,16.98,16.98,16.97,16.97,97797.0,15.3129,15.3129,15.3039,15.3039,97797.0
2017-10-31 13:50:00,16.97,17.0,16.97,17.0,131085.0,15.3039,15.3309,15.3039,15.3309,131085.0
2017-10-31 13:55:00,17.0,17.0,16.98,16.98,100845.0,15.3309,15.3309,15.3129,15.3129,100845.0
2017-10-31 14:00:00,16.98,16.98,16.96,16.96,73131.0,15.3129,15.3129,15.2949,15.2949,73131.0
2017-10-31 14:05:00,16.96,16.96,16.95,16.96,237621.0,15.2949,15.2949,15.2859,15.2949,237621.0
2017-10-31 14:10:00,16.96,17.0,16.96,17.0,132615.0,15.2949,15.3309,15.2949,15.3309,132615.0
2017-10-31 14:15:00,17.0,17.0,16.99,16.99,103794.0,15.3309,15.3309,15.3219,15.3219,103794.0
2017-10-31 14:20:00,16.99,16.99,16.93,16.95,253290.0,15.3219,15.3219,15.2678,15.2859,253290.0
2017-10-31 14:25:00,16.95,16.95,16.93,16.93,128778.0,15.2859,15.2859,15.2678,15.2678,128778.0
2017-10-31 14:30:00,16.93,16.95,16.93,16.95,131484.0,15.2678,15.2859,15.2678,15.2859,131484.0
2017-10-31 14:35:00,16.95,16.96,16.94,16.94,154704.0,15.2859,15.2949,15.2768,15.2768,154704.0
2017-10-31 14:40:00,16.94,16.95,16.91,16.94,246354.0,15.2768,15.2859,15.2498,15.2768,246354.0
2017-10-31 14:45:00,16.93,16.93,16.89,16.9,293862.0,15.2678,15.2678,15.2317,15.2408,293862.0
2017-10-31 14:50:00,16.91,16.96,16.91,16.96,160407.0,15.2498,15.2949,15.2498,15.2949,160407.0
2017-10-31 14:55:00,16.96,16.97,16.95,16.97,180141.0,15.2949,15.3039,15.2859,15.3039,180141.0
2017-10-31 15:00:00,16.97,16.97,16.94,16.94,106941.0,15.3039,15.3039,15.2768,15.2768,106941.0
2017-10-31 15:05:00,16.95,16.96,16.94,16.96,151773.0,15.2859,15.2949,15.2768,15.2949,151773.0
2017-10-31 15:10:00,16.96,16.98,16.95,16.97,130314.0,15.2949,15.3129,15.2859,15.3039,130314.0
2017-10-31 15:15:00,16.97,16.97,16.9,16.91,356361.0,15.3039,15.3039,15.2408,15.2498,356361.0
2017-10-31 15:20:00,16.91,16.91,16.88,16.88,450495.0,15.2498,15.2498,15.2227,15.2227,450495.0
2017-10-31 15:25:00,16.88,16.88,16.86,16.87,365709.0,15.2227,15.2227,15.2047,15.2137,365709.0
2017-10-31 15:30:00,16.88,16.88,16.85,16.85,415554.0,15.2227,15.2227,15.1957,15.1957,415554.0
2017-10-31 15:35:00,16.85,16.88,16.85,16.87,318438.0,15.1957,15.2227,15.1957,15.2137,318438.0
2017-10-31 15:40:00,16.87,16.87,16.81,16.81,545229.0,15.2137,15.2137,15.1596,15.1596,545229.0
2017-10-31 15:45:00,16.81,16.84,16.8,16.82,783162.0,15.1596,15.1867,15.1506,15.1686,783162.0
2017-10-31 15:50:00,16.82,16.83,16.8,16.81,798147.0,15.1686,15.1776,15.1506,15.1596,798147.0
2017-10-31 15:55:00,16.81,16.82,16.8,16.81,1581567.0,15.1596,15.1686,15.1506,15.1596,1581567.0
2017-11-01 09:30:00,16.91,16.98,16.86,16.92,255237.0,15.2498,15.3129,15.2047,15.2588,255237.0
2017-11-01 09:35:00,16.93,16.93,16.88,16.89,66048.0,15.2678,15.2678,15.2227,15.2317,66048.0
2017-11-01 09:40:00,16.89,16.9,16.83,16.86,181335.0,15.2317,15.2408,15.1776,15.2047,181335.0
2017-11-01 09:45:00,16.86,16.97,16.84,16.97,133518.0,15.2047,15.3039,15.1867,15.3039,133518.0
2017-11-01 09:50:00,16.98,16.99,16.95,16.97,122028.0,15.3129,15.3219,15.2859,15.3039,122028.0
2017-11-01 09:55:00,16.97,16.97,16.92,16.92,70305.0,15.3039,15.3039,15.2588,15.2588,70305.0
2017-11-01 10:00:00,16.92,16.93,16.89,16.91,115185.0,15.2588,15.2678,15.2317,15.2498,115185.0
2017-11-01 10:05:00,16.91,16.91,16.87,16.88,210294.0,15.2498,15.2498,15.2137,15.2227,210294.0
2017-11-01 10:10:00,16.88,16.88,16.82,16.85,140622.0,15.2227,15.2227,15.1686,15.1957,140622.0
2017-11-01 10:15:00,16.85,16.85,16.79,16.79,143994.0,15.1957,15.1957,15.1416,15.1416,143994.0
2017-11-01 10:20:00,16.79,16.86,16.79,16.83,88383.0,15.1416,15.2047,15.1416,15.1776,88383.0
2017-11-01 10:25:00,16.83,16.84,16.82,16.82,55695.0,15.1776,15.1867,15.1686,15.1686,55695.0
2017-11-01 10:30:00,16.82,16.83,16.75,16.78,254463.0,15.1686,15.1776,15.1055,15.1325,254463.0
2017-11-01 10:35:00,16.78,16.79,16.74,16.75,137421.0,15.1325,15.1416,15.0965,15.1055,137421.0
2017-11-01 10:40:00,16.75,16.77,16.75,16.76,157554.0,15.1055,15.1235,15.1055,15.1145,157554.0
2017-11-01 10:45:00,16.76,16.76,16.73,16.76,140853.0,15.1145,15.1145,15.0875,15.1145,140853.0
2017-11-01 10:50:00,16.76,16.81,16.76,16.81,101583.0,15.1145,15.1596,15.1145,15.1596,101583.0
2017-11-01 10:55:00,16.81,16.83,16.8,16.8,107343.0,15.1596,15.1776,15.1506,15.1506,107343.0
2017-11-01 11:00:00,16.8,16.82,16.76,16.79,274104.0,15.1506,15.1686,15.1145,15.1416,274104.0
2017-11-01 11:05:00,16.79,16.82,16.78,16.79,87777.0,15.1416,15.1686,15.1325,15.1416,87777.0
2017-11-01 11:10:00,16.78,16.78,16.75,16.75,131979.0,15.1325,15.1325,15.1055,15.1055,131979.0
2017-11-01 11:15:00,16.75,16.75,16.71,16.71,225141.0,15.1055,15.1055,15.0694,15.0694,225141.0
2017-11-01 11:20:00,16.71,16.71,16.59,16.6,610986.0,15.0694,15.0694,14.9612,14.9702,610986.0
2017-11-01 11:25:00,16.59,16.67,16.59,16.62,307929.0,14.9612,15.0333,14.9612,14.9883,307929.0
2017-11-01 11:30:00,16.62,16.72,16.62,16.7,192294.0,14.9883,15.0784,14.9883,15.0604,192294.0
2017-11-01 11:35:00,16.71,16.71,16.68,16.7,115515.0,15.0694,15.0694,15.0424,15.0604,115515.0
2017-11-01 11:40:00,16.69,16.71,16.68,16.71,167379.0,15.0514,15.0694,15.0424,15.0694,167379.0
2017-11-01 11:45:00,16.71,16.71,16.68,16.7,191520.0,15.0694,15.0694,15.0424,15.0604,191520.0
2017-11-01 11:50:00,16.7,16.73,16.69,16.72,192795.0,15.0604,15.0875,15.0514,15.0784,192795.0
2017-11-01 11:55:00,16.72,16.73,16.71,16.72,181728.0,15.0784,15.0875,15.0694,15.0784,181728.0
2017-11-01 12:00:00,16.72,16.72,16.7,16.71,142932.0,15.0784,15.0784,15.0604,15.0694,142932.0
2017-11-01 12:05:00,16.71,16.72,16.71,16.71,173199.0,15.0694,15.0784,15.0694,15.0694,173199.0
2017-11-01 12:10:00,16.71,16.73,16.71,16.72,197484.0,15.0694,15.0875,15.0694,15.0784,197484.0
2017-11-01 12:15:00,16.72,16.73,16.71,16.73,140097.0,15.0784,15.0875,15.0694,15.0875,140097.0
2017-11-01 12:20:00,16.73,16.77,16.73,16.76,156900.0,15.0875,15.1235,15.0875,15.1145,156900.0
2017-11-01 12:25:00,16.76,16.76,16.73,16.74,158811.0,15.1145,15.1145,15.0875,15.0965,158811.0
2017-11-01 12:30:00,16.74,16.74,16.73,16.73,136188.0,15.0965,15.0965,15.0875,15.0875,136188.0
2017-11-01 12:35:00,16.73,16.73,16.71,16.71,117045.0,15.0875,15.0875,15.0694,15.0694,117045.0
2017-11-01 12:40:00,16.71,16.72,16.71,16.71,204717.0,15.0694,15.0784,15.0694,15.0694,204717.0
2017-11-01 12:45:00,16.71,16.71,16.7,16.7,210048.0,15.0694,15.0694,15.0604,15.0604,210048.0
2017-11-01 12:50:00,16.71,16.71,16.69,16.7,138336.0,15.0694,15.0694,15.0514,15.0604,138336.0
2017-11-01 12:55:00,16.7,16.7,16.68,16.68,129231.0,15.0604,15.0604,15.0424,15.0424,129231.0
2017-11-01 13:00:00,16.69,16.69,16.67,16.69,119457.0,15.0514,15.0514,15.0333,15.0514,119457.0
2017-11-01 13:05:00,16.69,16.69,16.65,16.66,141501.0,15.0514,15.0514,15.0153,15.0243,141501.0
2017-11-01 13:10:00,16.66,16.68,16.66,16.68,154344.0,15.0243,15.0424,15.0243,15.0424,154344.0
2017-11-01 13:15:00,16.68,16.68,16.66,16.66,209061.0,15.0424,15.0424,15.0243,15.0243,209061.0
2017-11-01 13:20:00,16.66,16.68,16.66,16.67,110355.0,15.0243,15.0424,15.0243,15.0333,110355.0
2017-11-01 13:25:00,16.67,16.69,16.67,16.68,85674.0,15.0333,15.0514,15.0333,15.0424,85674.0
2017-11-01 13:30:00,16.68,16.69,16.68,16.69,100032.0,15.0424,15.0514,15.0424,15.0514,100032.0
2017-11-01 13:35:00,16.69,16.69,16.67,16.68,122919.0,15.0514,15.0514,15.0333,15.0424,122919.0
2017-11-01 13:40:00,16.68,16.7,16.68,16.69,114900.0,15.0424,15.0604,15.0424,15.0514,114900.0
2017-11-01 13:45:00,16.69,16.7,16.68,16.68,301962.0,15.0514,15.0604,15.0424,15.0424,301962.0
2017-11-01 13:50:00,16.68,16.69,16.68,16.68,180177.0,15.0424,15.0514,15.0424,15.0424,180177.0
2017-11-01 13:55:00,16.68,16.72,16.68,16.71,185541.0,15.0424,15.0784,15.0424,15.0694,185541.0
2017-11-01 14:00:00,16.71,16.73,16.71,16.72,161949.0,15.0694,15.0875,15.0694,15.0784,161949.0
2017-11-01 14:05:00,16.72,16.72,16.71,16.71,94950.0,15.0784,15.0784,15.0694,15.0694,94950.0
2017-11-01 14:10:00,16.71,16.72,16.68,16.71,206598.0,15.0694,15.0784,15.0424,15.0694,206598.0
2017-11-01 14:15:00,16.71,16.72,16.71,16.72,113334.0,15.0694,15.0784,15.0694,15.0784,113334.0
2017-11-01 14:20:00,16.72,16.72,16.7,16.71,144726.0,15.0784,15.0784,15.0604,15.0694,144726.0
2017-11-01 14:25:00,16.71,16.71,16.7,16.7,151560.0,15.0694,15.0694,15.0604,15.0604,151560.0
2017-11-01 14:30:00,16.71,16.73,16.7,16.72,170931.0,15.0694,15.0875,15.0604,15.0784,170931.0
2017-11-01 14:35:00,16.72,16.73,16.69,16.7,172419.0,15.0784,15.0875,15.0514,15.0604,172419.0
2017-11-01 14:40:00,16.7,16.72,16.7,16.72,124392.0,15.0604,15.0784,15.0604,15.0784,124392.0
2017-11-01 14:45:00,16.72,16.72,16.71,16.72,119700.0,15.0784,15.0784,15.0694,15.0784,119700.0
2017-11-01 14:50:00,16.72,16.72,16.69,16.7,157212.0,15.0784,15.0784,15.0514,15.0604,157212.0
2017-11-01 14:55:00,16.7,16.71,16.7,16.7,130473.0,15.0604,15.0694,15.0604,15.0604,130473.0
2017-11-01 15:00:00,16.7,16.71,16.69,16.69,181884.0,15.0604,15.0694,15.0514,15.0514,181884.0
2017-11-01 15:05:00,16.7,16.71,16.69,16.7,270306.0,15.0604,15.0694,15.0514,15.0604,270306.0
2017-11-01 15:10:00,16.7,16.71,16.7,16.71,140181.0,15.0604,15.0694,15.0604,15.0694,140181.0
2017-11-01 15:15:00,16.71,16.71,16.7,16.7,157800.0,15.0694,15.0694,15.0604,15.0604,157800.0
2017-11-01 15:20:00,16.7,16.71,16.69,16.71,138756.0,15.0604,15.0694,15.0514,15.0694,138756.0
2017-11-01 15:25:00,16.71,16.71,16.7,16.71,603804.0,15.0694,15.0694,15.0604,15.0694,603804.0
2017-11-01 15:30:00,16.71,16.71,16.7,16.7,278409.0,15.0694,15.0694,15.0604,15.0604,278409.0
2017-11-01 15:35:00,16.7,16.71,16.7,16.7,268797.0,15.0604,15.0694,15.0604,15.0604,268797.0
2017-11-01 15:40:00,16.7,16.71,16.7,16.7,360519.0,15.0604,15.0694,15.0604,15.0604,360519.0
2017-11-01 15:45:00,16.71,16.71,16.67,16.68,429060.0,15.0694,15.0694,15.0333,15.0424,429060.0
2017-11-01 15:50:00,16.68,16.71,16.68,16.71,505758.0,15.0424,15.0694,15.0424,15.0694,505758.0
2017-11-01 15:55:00,16.71,16.73,16.71,16.72,1251315.0,15.0694,15.0875,15.0694,15.0784,1251315.0
2017-11-02 09:30:00,16.72,16.77,16.7,16.74,421137.0,15.0784,15.1235,15.0604,15.0965,421137.0
2017-11-02 09:35:00,16.75,16.79,16.73,16.79,155445.0,15.1055,15.1416,15.0875,15.1416,155445.0
2017-11-02 09:40:00,16.79,16.82,16.77,16.81,81555.0,15.1416,15.1686,15.1235,15.1596,81555.0
2017-11-02 09:45:00,16.81,16.82,16.8,16.81,130986.0,15.1596,15.1686,15.1506,15.1596,130986.0
2017-11-02 09:50:00,16.81,16.81,16.77,16.77,122013.0,15.1596,15.1596,15.1235,15.1235,122013.0
2017-11-02 09:55:00,16.77,16.84,16.76,16.84,181914.0,15.1235,15.1867,15.1145,15.1867,181914.0
2017-11-02 10:00:00,16.85,16.85,16.75,16.75,219621.0,15.1957,15.1957,15.1055,15.1055,219621.0
2017-11-02 10:05:00,16.75,16.76,16.72,16.73,97572.0,15.1055,15.1145,15.0784,15.0875,97572.0
2017-11-02 10:10:00,16.73,16.78,16.73,16.76,120360.0,15.0875,15.1325,15.0875,15.1145,120360.0
2017-11-02 10:15:00,16.75,16.79,16.74,16.76,75300.0,15.1055,15.1416,15.0965,15.1145,75300.0
2017-11-02 10:20:00,16.75,16.77,16.74,16.75,90951.0,15.1055,15.1235,15.0965,15.1055,90951.0
2017-11-02 10:25:00,16.75,16.77,16.74,16.76,67083.0,15.1055,15.1235,15.0965,15.1145,67083.0
2017-11-02 10:30:00,16.76,16.8,16.76,16.8,343368.0,15.1145,15.1506,15.1145,15.1506,343368.0
2017-11-02 10:35:00,16.8,16.85,16.8,16.85,137118.0,15.1506,15.1957,15.1506,15.1957,137118.0
2017-11-02 10:40:00,16.85,16.87,16.82,16.84,213813.0,15.1957,15.2137,15.1686,15.1867,213813.0
2017-11-02 10:45:00,16.84,16.85,16.83,16.84,185421.0,15.1867,15.1957,15.1776,15.1867,185421.0
2017-11-02 10:50:00,16.84,16.85,16.78,16.78,237123.0,15.1867,15.1957,15.1325,15.1325,237123.0
2017-11-02 10:55:00,16.78,16.8,16.78,16.8,174630.0,15.1325,15.1506,15.1325,15.1506,174630.0
2017-11-02 11:00:00,16.8,16.81,16.78,16.8,133164.0,15.1506,15.1596,15.1325,15.1506,133164.0
2017-11-02 11:05:00,16.8,16.8,16.75,16.75,324921.0,15.1506,15.1506,15.1055,15.1055,324921.0
2017-11-02 11:10:00,16.75,16.76,16.74,16.76,130806.0,15.1055,15.1145,15.0965,15.1145,130806.0
2017-11-02 11:15:00,16.76,16.77,16.75,16.76,138195.0,15.1145,15.1235,15.1055,15.1145,138195.0
2017-11-02 11:20:00,16.77,16.79,16.76,16.79,109662.0,15.1235,15.1416,15.1145,15.1416,109662.0
2017-11-02 11:25:00,16.78,16.79,16.76,16.77,117747.0,15.1325,15.1416,15.1145,15.1235,117747.0
2017-11-02 11:30:00,16.77,16.78,16.76,16.78,88860.0,15.1235,15.1325,15.1145,15.1325,88860.0
2017-11-02 11:35:00,16.78,16.78,16.75,16.77,90282.0,15.1325,15.1325,15.1055,15.1235,90282.0
2017-11-02 11:40:00,16.78,16.8,16.78,16.79,94086.0,15.1325,15.1506,15.1325,15.1416,94086.0
2017-11-02 11:45:00,16.79,16.81,16.79,16.81,102771.0,15.1416,15.1596,15.1416,15.1596,102771.0
2017-11-02 11:50:00,16.81,16.84,16.81,16.83,68673.0,15.1596,15.1867,15.1596,15.1776,68673.0
2017-11-02 11:55:00,16.83,16.84,16.82,16.83,87267.0,15.1776,15.1867,15.1686,15.1776,87267.0
2017-11-02 12:00:00,16.83,16.85,16.83,16.85,102225.0,15.1776,15.1957,15.1776,15.1957,102225.0
2017-11-02 12:05:00,16.85,16.86,16.85,16.86,139749.0,15.1957,15.2047,15.1957,15.2047,139749.0
2017-11-02 12:10:00,16.86,16.87,16.86,16.87,66420.0,15.2047,15.2137,15.2047,15.2137,66420.0
2017-11-02 12:15:00,16.87,16.88,16.86,16.86,82947.0,15.2137,15.2227,15.2047,15.2047,82947.0
2017-11-02 12:20:00,16.87,16.87,16.85,16.85,71610.0,15.2137,15.2137,15.1957,15.1957,71610.0
2017-11-02 12:25:00,16.86,16.88,16.86,16.86,81675.0,15.2047,15.2227,15.2047,15.2047,81675.0
2017-11-02 12:30:00,16.86,16.86,16.83,16.86,84255.0,15.2047,15.2047,15.1776,15.2047,84255.0
2017-11-02 12:35:00,16.86,16.87,16.86,16.87,236691.0,15.2047,15.2137,15.2047,15.2137,236691.0
2017-11-02 12:40:00,16.87,16.89,16.87,16.89,83412.0,15.2137,15.2317,15.2137,15.2317,83412.0
2017-11-02 12:45:00,16.89,16.89,16.87,16.87,77877.0,15.2317,15.2317,15.2137,15.2137,77877.0
2017-11-02 12:50:00,16.87,16.89,16.87,16.89,61140.0,15.2137,15.2317,15.2137,15.2317,61140.0
2017-11-02 12:55:00,16.89,16.89,16.88,16.88,120618.0,15.2317,15.2317,15.2227,15.2227,120618.0
2017-11-02 13:00:00,16.88,16.9,16.88,16.89,180336.0,15.2227,15.2408,15.2227,15.2317,180336.0
2017-11-02 13:05:00,16.89,16.9,16.89,16.89,87609.0,15.2317,15.2408,15.2317,15.2317,87609.0
2017-11-02 13:10:00,16.89,16.93,16.89,16.92,150795.0,15.2317,15.2678,15.2317,15.2588,150795.0
2017-11-02 13:15:00,16.92,16.93,16.91,16.92,88455.0,15.2588,15.2678,15.2498,15.2588,88455.0
2017-11-02 13:20:00,16.92,16.92,16.89,16.9,273120.0,15.2588,15.2588,15.2317,15.2408,273120.0
2017-11-02 13:25:00,16.9,16.91,16.89,16.9,170421.0,15.2408,15.2498,15.2317,15.2408,170421.0
2017-11-02 13:30:00,16.9,16.92,16.9,16.92,68058.0,15.2408,15.2588,15.2408,15.2588,68058.0
2017-11-02 13:35:00,16.91,16.93,16.91,16.93,95925.0,15.2498,15.2678,15.2498,15.2678,95925.0
2017-11-02 13:40:00,16.93,16.96,16.92,16.96,160344.0,15.2678,15.2949,15.2588,15.2949,160344.0
2017-11-02 13:45:00,16.95,16.96,16.93,16.94,123291.0,15.2859,15.2949,15.2678,15.2768,123291.0
2017-11-02 13:50:00,16.94,16.95,16.93,16.94,54228.0,15.2768,15.2859,15.2678,15.2768,54228.0
2017-11-02 13:55:00,16.94,16.95,16.93,16.94,108060.0,15.2768,15.2859,15.2678,15.2768,108060.0
2017-11-02 14:00:00,16.94,16.95,16.93,16.95,66813.0,15.2768,15.2859,15.2678,15.2859,66813.0
2017-11-02 14:05:00,16.95,16.95,16.94,16.95,89652.0,15.2859,15.2859,15.2768,15.2859,89652.0
2017-11-02 14:10:00,16.95,16.96,16.94,16.96,84879.0,15.2859,15.2949,15.2768,15.2949,84879.0
2017-11-02 14:15:00,16.96,16.96,16.95,16.96,98799.0,15.2949,15.2949,15.2859,15.2949,98799.0
2017-11-02 14:20:00,16.96,16.96,16.95,16.96,106089.0,15.2949,15.2949,15.2859,15.2949,106089.0
2017-11-02 14:25:00,16.96,16.98,16.96,16.98,104817.0,15.2949,15.3129,15.2949,15.3129,104817.0
2017-11-02 14:30:00,16.98,16.98,16.97,16.97,109338.0,15.3129,15.3129,15.3039,15.3039,109338.0
2017-11-02 14:35:00,16.97,16.99,16.97,16.99,143016.0,15.3039,15.3219,15.3039,15.3219,143016.0
2017-11-02 14:40:00,16.99,17.0,16.98,17.0,133245.0,15.3219,15.3309,15.3129,15.3309,133245.0
2017-11-02 14:45:00,17.0,17.02,16.99,17.01,209637.0,15.3309,15.349,15.3219,15.34,209637.0
2017-11-02 14:50:00,17.02,17.02,17.01,17.01,103698.0,15.349,15.349,15.34,15.34,103698.0
2017-11-02 14:55:00,17.01,17.02,17.0,17.0,103815.0,15.34,15.349,15.3309,15.3309,103815.0
2017-11-02 15:00:00,17.0,17.01,17.0,17.0,140331.0,15.3309,15.34,15.3309,15.3309,140331.0
2017-11-02 15:05:00,17.0,17.01,17.0,17.0,173595.0,15.3309,15.34,15.3309,15.3309,173595.0
2017-11-02 15:10:00,17.0,17.01,17.0,17.01,191043.0,15.3309,15.34,15.3309,15.34,191043.0
2017-11-02 15:15:00,17.01,17.02,17.0,17.02,222843.0,15.34,15.349,15.3309,15.349,222843.0
2017-11-02 15:20:00,17.02,17.06,17.01,17.06,183309.0,15.349,15.3851,15.34,15.3851,183309.0
2017-11-02 15:25:00,17.06,17.12,17.06,17.11,610074.0,15.3851,15.4392,15.3851,15.4301,610074.0
2017-11-02 15:30:00,17.11,17.14,17.1,17.14,480318.0,15.4301,15.4572,15.4211,15.4572,480318.0
2017-11-02 15:35:00,17.14,17.15,17.14,17.15,346914.0,15.4572,15.4662,15.4572,15.4662,346914.0
2017-11-02 15:40:00,17.15,17.15,17.13,17.14,330510.0,15.4662,15.4662,15.4482,15.4572,330510.0
2017-11-02 15:45:00,17.14,17.17,17.14,17.16,548238.0,15.4572,15.4843,15.4572,15.4752,548238.0
2017-11-02 15:50:00,17.16,17.21,17.15,17.21,1122276.0,15.4752,15.5203,15.4662,15.5203,1122276.0
2017-11-02 15:55:00,17.21,17.21,17.19,17.2,1525881.0,15.5203,15.5203,15.5023,15.5113,1525881.0
2017-11-03 09:30:00,17.2,17.25,17.14,17.15,526488.0,15.5113,15.5564,15.4572,15.4662,526488.0
2017-11-03 09:35:00,17.15,17.19,17.11,17.12,164799.0,15.4662,15.5023,15.4301,15.4392,164799.0
2017-11-03 09:40:00,17.12,17.17,17.1,17.14,97176.0,15.4392,15.4843,15.4211,15.4572,97176.0
2017-11-03 09:45:00,17.14,17.14,17.1,17.12,88743.0,15.4572,15.4572,15.4211,15.4392,88743.0
2017-11-03 09:50:00,17.11,17.12,17.1,17.11,152202.0,15.4301,15.4392,15.4211,15.4301,152202.0
2017-11-03 09:55:00,17.11,17.11,17.06,17.09,125973.0,15.4301,15.4301,15.3851,15.4121,125973.0
2017-11-03 10:00:00,17.09,17.1,17.06,17.1,98637.0,15.4121,15.4211,15.3851,15.4211,98637.0
2017-11-03 10:05:00,17.1,17.12,17.09,17.11,125691.0,15.4211,15.4392,15.4121,15.4301,125691.0
2017-11-03 10:10:00,17.11,17.13,17.09,17.11,90858.0,15.4301,15.4482,15.4121,15.4301,90858.0
2017-11-03 10:15:00,17.11,17.2,17.11,17.19,139005.0,15.4301,15.5113,15.4301,15.5023,139005.0
2017-11-03 10:20:00,17.19,17.2,17.14,17.14,177753.0,15.5023,15.5113,15.4572,15.4572,177753.0
2017-11-03 10:25:00,17.14,17.15,17.13,17.14,73761.0,15.4572,15.4662,15.4482,15.4572,73761.0
2017-11-03 10:30:00,17.13,17.13,17.09,17.12,108132.0,15.4482,15.4482,15.4121,15.4392,108132.0
2017-11-03 10:35:00,17.12,17.15,17.11,17.15,131139.0,15.4392,15.4662,15.4301,15.4662,131139.0
2017-11-03 10:40:00,17.15,17.18,17.15,17.16,111459.0,15.4662,15.4933,15.4662,15.4752,111459.0
2017-11-03 10:45:00,17.16,17.16,17.12,17.13,106287.0,15.4752,15.4752,15.4392,15.4482,106287.0
2017-11-03 10:50:00,17.13,17.14,17.11,17.14,90201.0,15.4482,15.4572,15.4301,15.4572,90201.0
2017-11-03 10:55:00,17.14,17.19,17.14,17.18,206184.0,15.4572,15.5023,15.4572,15.4933,206184.0
2017-11-03 11:00:00,17.18,17.19,17.18,17.19,97794.0,15.4933,15.5023,15.4933,15.5023,97794.0
2017-11-03 11:05:00,17.19,17.21,17.19,17.2,170106.0,15.5023,15.5203,15.5023,15.5113,170106.0
2017-11-03 11:10:00,17.2,17.21,17.18,17.18,63576.0,15.5113,15.5203,15.4933,15.4933,63576.0
2017-11-03 11:15:00,17.18,17.19,17.16,17.16,76551.0,15.4933,15.5023,15.4752,15.4752,76551.0
2017-11-03 11:20:00,17.16,17.16,17.15,17.15,79791.0,15.4752,15.4752,15.4662,15.4662,79791.0
2017-11-03 11:25:00,17.15,17.16,17.14,17.16,70914.0,15.4662,15.4752,15.4572,15.4752,70914.0
2017-11-03 11:30:00,17.16,17.17,17.15,17.16,70689.0,15.4752,15.4843,15.4662,15.4752,70689.0
2017-11-03 11:35:00,17.16,17.16,17.14,17.15,67098.0,15.4752,15.4752,15.4572,15.4662,67098.0
2017-11-03 11:40:00,17.15,17.16,17.12,17.16,255879.0,15.4662,15.4752,15.4392,15.4752,255879.0
2017-11-03 11:45:00,17.16,17.17,17.15,17.16,67872.0,15.4752,15.4843,15.4662,15.4752,67872.0
2017-11-03 11:50:00,17.16,17.2,17.16,17.2,94995.0,15.4752,15.5113,15.4752,15.5113,94995.0
2017-11-03 11:55:00,17.2,17.22,17.2,17.2,139422.0,15.5113,15.5293,15.5113,15.5113,139422.0
2017-11-03 12:00:00,17.2,17.2,17.18,17.18,64335.0,15.5113,15.5113,15.4933,15.4933,64335.0
2017-11-03 12:05:00,17.18,17.19,17.18,17.19,65004.0,15.4933,15.5023,15.4933,15.5023,65004.0
2017-11-03 12:10:00,17.18,17.19,17.17,17.17,68283.0,15.4933,15.5023,15.4843,15.4843,68283.0
2017-11-03 12:15:00,17.17,17.18,17.15,17.15,50835.0,15.4843,15.4933,15.4662,15.4662,50835.0
2017-11-03 12:20:00,17.15,17.18,17.15,17.16,102360.0,15.4662,15.4933,15.4662,15.4752,102360.0
2017-11-03 12:25:00,17.16,17.17,17.15,17.16,53430.0,15.4752,15.4843,15.4662,15.4752,53430.0
2017-11-03 12:30:00,17.15,17.16,17.13,17.13,44484.0,15.4662,15.4752,15.4482,15.4482,44484.0
2017-11-03 12:35:00,17.13,17.16,17.13,17.15,123891.0,15.4482,15.4752,15.4482,15.4662,123891.0
2017-11-03 12:40:00,17.15,17.15,17.14,17.15,95667.0,15.4662,15.4662,15.4572,15.4662,95667.0
2017-11-03 12:45:00,17.15,17.15,17.14,17.14,57891.0,15.4662,15.4662,15.4572,15.4572,57891.0
2017-11-03 12:50:00,17.14,17.15,17.14,17.15,48600.0,15.4572,15.4662,15.4572,15.4662,48600.0
2017-11-03 12:55:00,17.14,17.14,17.12,17.12,53463.0,15.4572,15.4572,15.4392,15.4392,53463.0
2017-11-03 13:00:00,17.12,17.14,17.12,17.14,135675.0,15.4392,15.4572,15.4392,15.4572,135675.0
2017-11-03 13:05:00,17.14,17.18,17.14,17.18,79761.0,15.4572,15.4933,15.4572,15.4933,79761.0
2017-11-03 13:10:00,17.18,17.2,17.16,17.17,157302.0,15.4933,15.5113,15.4752,15.4843,157302.0
2017-11-03 13:15:00,17.17,17.17,17.15,17.16,36978.0,15.4843,15.4843,15.4662,15.4752,36978.0
2017-11-03 13:20:00,17.16,17.17,17.15,17.16,51525.0,15.4752,15.4843,15.4662,15.4752,51525.0
2017-11-03 13:25:00,17.16,17.17,17.15,17.16,31638.0,15.4752,15.4843,15.4662,15.4752,31638.0
2017-11-03 13:30:00,17.16,17.16,17.15,17.15,50646.0,15.4752,15.4752,15.4662,15.4662,50646.0
2017-11-03 13:35:00,17.15,17.16,17.14,17.15,58626.0,15.4662,15.4752,15.4572,15.4662,58626.0
2017-11-03 13:40:00,17.15,17.16,17.14,17.15,81987.0,15.4662,15.4752,15.4572,15.4662,81987.0
2017-11-03 13:45:00,17.16,17.16,17.14,17.15,57600.0,15.4752,15.4752,15.4572,15.4662,57600.0
2017-11-03 13:50:00,17.15,17.16,17.15,17.16,44433.0,15.4662,15.4752,15.4662,15.4752,44433.0
2017-11-03 13:55:00,17.16,17.16,17.15,17.15,56631.0,15.4752,15.4752,15.4662,15.4662,56631.0
2017-11-03 14:00:00,17.15,17.15,17.14,17.15,133356.0,15.4662,15.4662,15.4572,15.4662,133356.0
2017-11-03 14:05:00,17.15,17.15,17.15,17.15,105528.0,15.4662,15.4662,15.4662,15.4662,105528.0
2017-11-03 14:10:00,17.15,17.15,17.15,17.15,39537.0,15.4662,15.4662,15.4662,15.4662,39537.0
2017-11-03 14:15:00,17.15,17.16,17.14,17.16,98676.0,15.4662,15.4752,15.4572,15.4752,98676.0
2017-11-03 14:20:00,17.16,17.16,17.15,17.15,102927.0,15.4752,15.4752,15.4662,15.4662,102927.0
2017-11-03 14:25:00,17.15,17.15,17.15,17.15,53025.0,15.4662,15.4662,15.4662,15.4662,53025.0
2017-11-03 14:30:00,17.15,17.15,17.14,17.14,78489.0,15.4662,15.4662,15.4572,15.4572,78489.0
2017-11-03 14:35:00,17.14,17.15,17.13,17.15,163575.0,15.4572,15.4662,15.4482,15.4662,163575.0
2017-11-03 14:40:00,17.15,17.16,17.14,17.15,136257.0,15.4662,15.4752,15.4572,15.4662,136257.0
2017-11-03 14:45:00,17.15,17.15,17.13,17.15,161658.0,15.4662,15.4662,15.4482,15.4662,161658.0
2017-11-03 14:50:00,17.15,17.15,17.14,17.14,73815.0,15.4662,15.4662,15.4572,15.4572,73815.0
2017-11-03 14:55:00,17.14,17.15,17.13,17.14,131286.0,15.4572,15.4662,15.4482,15.4572,131286.0
2017-11-03 15:00:00,17.14,17.15,17.14,17.14,155727.0,15.4572,15.4662,15.4572,15.4572,155727.0
2017-11-03 15:05:00,17.14,17.16,17.14,17.14,78336.0,15.4572,15.4752,15.4572,15.4572,78336.0
2017-11-03 15:10:00,17.15,17.16,17.13,17.15,227565.0,15.4662,15.4752,15.4482,15.4662,227565.0
2017-11-03 15:15:00,17.15,17.15,17.15,17.15,113457.0,15.4662,15.4662,15.4662,15.4662,113457.0
2017-11-03 15:20:00,17.15,17.15,17.13,17.13,167418.0,15.4662,15.4662,15.4482,15.4482,167418.0
2017-11-03 15:25:00,17.14,17.14,17.13,17.14,105108.0,15.4572,15.4572,15.4482,15.4572,105108.0
2017-11-03 15:30:00,17.14,17.14,17.1,17.1,205122.0,15.4572,15.4572,15.4211,15.4211,205122.0
2017-11-03 15:35:00,17.1,17.13,17.1,17.12,208209.0,15.4211,15.4482,15.4211,15.4392,208209.0
2017-11-03 15:40:00,17.12,17.12,17.1,17.1,117939.0,15.4392,15.4392,15.4211,15.4211,117939.0
2017-11-03 15:45:00,17.11,17.12,17.1,17.1,469680.0,15.4301,15.4392,15.4211,15.4211,469680.0
2017-11-03 15:50:00,17.1,17.11,17.1,17.1,392673.0,15.4211,15.4301,15.4211,15.4211,392673.0
2017-11-03 15:55:00,17.1,17.1,17.08,17.1,721089.0,15.4211,15.4211,15.4031,15.4211,721089.0
2017-11-06 09:30:00,17.02,17.02,16.87,16.88,481320.0,15.349,15.349,15.2137,15.2227,481320.0
2017-11-06 09:35:00,16.89,16.95,16.86,16.93,202533.0,15.2317,15.2859,15.2047,15.2678,202533.0
2017-11-06 09:40:00,16.93,16.97,16.92,16.95,205302.0,15.2678,15.3039,15.2588,15.2859,205302.0
2017-11-06 09:45:00,16.95,16.96,16.91,16.91,136266.0,15.2859,15.2949,15.2498,15.2498,136266.0
2017-11-06 09:50:00,16.91,16.95,16.9,16.95,155967.0,15.2498,15.2859,15.2408,15.2859,155967.0
2017-11-06 09:55:00,16.95,16.96,16.91,16.91,208458.0,15.2859,15.2949,15.2498,15.2498,208458.0
2017-11-06 10:00:00,16.91,16.93,16.9,16.92,151836.0,15.2498,15.2678,15.2408,15.2588,151836.0
2017-11-06 10:05:00,16.92,16.92,16.9,16.91,115947.0,15.2588,15.2588,15.2408,15.2498,115947.0
2017-11-06 10:10:00,16.91,16.92,16.89,16.91,95418.0,15.2498,15.2588,15.2317,15.2498,95418.0
2017-11-06 10:15:00,16.91,16.91,16.89,16.91,68775.0,15.2498,15.2498,15.2317,15.2498,68775.0
2017-11-06 10:20:00,16.91,16.91,16.88,16.88,75993.0,15.2498,15.2498,15.2227,15.2227,75993.0
2017-11-06 10:25:00,16.88,16.89,16.87,16.88,116427.0,15.2227,15.2317,15.2137,15.2227,116427.0
2017-11-06 10:30:00,16.88,16.89,16.88,16.89,79272.0,15.2227,15.2317,15.2227,15.2317,79272.0
2017-11-06 10:35:00,16.89,16.93,16.88,16.93,96087.0,15.2317,15.2678,15.2227,15.2678,96087.0
2017-11-06 10:40:00,16.93,16.95,16.91,16.93,117054.0,15.2678,15.2859,15.2498,15.2678,117054.0
2017-11-06 10:45:00,16.93,16.94,16.92,16.92,72711.0,15.2678,15.2768,15.2588,15.2588,72711.0
2017-11-06 10:50:00,16.92,16.93,16.9,16.92,68769.0,15.2588,15.2678,15.2408,15.2588,68769.0
2017-11-06 10:55:00,16.92,16.92,16.91,16.91,82158.0,15.2588,15.2588,15.2498,15.2498,82158.0
2017-11-06 11:00:00,16.91,16.93,16.91,16.93,121584.0,15.2498,15.2678,15.2498,15.2678,121584.0
2017-11-06 11:05:00,16.93,16.95,16.93,16.95,150135.0,15.2678,15.2859,15.2678,15.2859,150135.0
2017-11-06 11:10:00,16.95,16.97,16.95,16.97,85314.0,15.2859,15.3039,15.2859,15.3039,85314.0
2017-11-06 11:15:00,16.96,17.01,16.96,17.0,79620.0,15.2949,15.34,15.2949,15.3309,79620.0
2017-11-06 11:20:00,17.0,17.02,16.99,17.0,39297.0,15.3309,15.349,15.3219,15.3309,39297.0
2017-11-06 11:25:00,17.0,17.01,17.0,17.0,36633.0,15.3309,15.34,15.3309,15.3309,36633.0
2017-11-06 11:30:00,17.0,17.01,16.99,17.01,82734.0,15.3309,15.34,15.3219,15.34,82734.0
2017-11-06 11:35:00,17.01,17.01,17.0,17.0,44679.0,15.34,15.34,15.3309,15.3309,44679.0
2017-11-06 11:40:00,17.0,17.0,16.97,16.98,51711.0,15.3309,15.3309,15.3039,15.3129,51711.0
2017-11-06 11:45:00,16.97,16.99,16.97,16.98,62217.0,15.3039,15.3219,15.3039,15.3129,62217.0
2017-11-06 11:50:00,16.99,16.99,16.98,16.99,68991.0,15.3219,15.3219,15.3129,15.3219,68991.0
2017-11-06 11:55:00,16.99,17.0,16.97,16.97,81846.0,15.3219,15.3309,15.3039,15.3039,81846.0
2017-11-06 12:00:00,16.98,16.98,16.94,16.94,54108.0,15.3129,15.3129,15.2768,15.2768,54108.0
2017-11-06 12:05:00,16.94,16.96,16.94,16.94,122124.0,15.2768,15.2949,15.2768,15.2768,122124.0
2017-11-06 12:10:00,16.94,16.95,16.93,16.95,55314.0,15.2768,15.2859,15.2678,15.2859,55314.0
2017-11-06 12:15:00,16.94,16.98,16.94,16.97,235149.0,15.2768,15.3129,15.2768,15.3039,235149.0
2017-11-06 12:20:00,16.97,16.97,16.96,16.97,65508.0,15.3039,15.3039,15.2949,15.3039,65508.0
2017-11-06 12:25:00,16.97,16.98,16.96,16.96,35187.0,15.3039,15.3129,15.2949,15.2949,35187.0
2017-11-06 12:30:00,16.96,16.99,16.96,16.98,36159.0,15.2949,15.3219,15.2949,15.3129,36159.0
2017-11-06 12:35:00,16.98,16.98,16.96,16.96,50151.0,15.3129,15.3129,15.2949,15.2949,50151.0
2017-11-06 12:40:00,16.97,16.97,16.96,16.97,17766.0,15.3039,15.3039,15.2949,15.3039,17766.0
2017-11-06 12:45:00,16.97,16.97,16.95,16.96,98949.0,15.3039,15.3039,15.2859,15.2949,98949.0
2017-11-06 12:50:00,16.96,16.99,16.96,16.99,66600.0,15.2949,15.3219,15.2949,15.3219,66600.0
2017-11-06 12:55:00,16.98,17.01,16.98,17.0,46797.0,15.3129,15.34,15.3129,15.3309,46797.0
2017-11-06 13:00:00,17.01,17.01,16.99,16.99,25392.0,15.34,15.34,15.3219,15.3219,25392.0
2017-11-06 13:05:00,16.99,16.99,16.98,16.99,81420.0,15.3219,15.3219,15.3129,15.3219,81420.0
2017-11-06 13:10:00,16.99,17.0,16.97,16.98,180222.0,15.3219,15.3309,15.3039,15.3129,180222.0
2017-11-06 13:15:00,16.98,16.98,16.96,16.97,50646.0,15.3129,15.3129,15.2949,15.3039,50646.0
2017-11-06 13:20:00,16.96,16.97,16.96,16.97,39672.0,15.2949,15.3039,15.2949,15.3039,39672.0
2017-11-06 13:25:00,16.97,16.97,16.96,16.97,40461.0,15.3039,15.3039,15.2949,15.3039,40461.0
2017-11-06 13:30:00,16.97,16.97,16.95,16.96,67212.0,15.3039,15.3039,15.2859,15.2949,67212.0
2017-11-06 13:35:00,16.96,16.98,16.96,16.97,43989.0,15.2949,15.3129,15.2949,15.3039,43989.0
2017-11-06 13:40:00,16.97,16.98,16.97,16.98,45930.0,15.3039,15.3129,15.3039,15.3129,45930.0
2017-11-06 13:45:00,16.98,16.98,16.96,16.97,53520.0,15.3129,15.3129,15.2949,15.3039,53520.0
2017-11-06 13:50:00,16.97,16.98,16.97,16.98,25599.0,15.3039,15.3129,15.3039,15.3129,25599.0
2017-11-06 13:55:00,16.98,16.99,16.97,16.99,81108.0,15.3129,15.3219,15.3039,15.3219,81108.0
2017-11-06 14:00:00,16.99,17.02,16.98,17.01,107061.0,15.3219,15.349,15.3129,15.34,107061.0
2017-11-06 14:05:00,17.01,17.04,17.0,17.03,82503.0,15.34,15.367,15.3309,15.358,82503.0
2017-11-06 14:10:00,17.03,17.03,17.02,17.03,36471.0,15.358,15.358,15.349,15.358,36471.0
2017-11-06 14:15:00,17.03,17.03,17.02,17.03,54774.0,15.358,15.358,15.349,15.358,54774.0
2017-11-06 14:20:00,17.03,17.05,17.03,17.03,192714.0,15.358,15.376,15.358,15.358,192714.0
2017-11-06 14:25:00,17.03,17.03,17.0,17.01,45549.0,15.358,15.358,15.3309,15.34,45549.0
2017-11-06 14:30:00,17.0,17.01,16.99,17.01,183954.0,15.3309,15.34,15.3219,15.34,183954.0
2017-11-06 14:35:00,17.01,17.01,17.0,17.01,54306.0,15.34,15.34,15.3309,15.34,54306.0
2017-11-06 14:40:00,17.01,17.02,17.01,17.02,31536.0,15.34,15.349,15.34,15.349,31536.0
2017-11-06 14:45:00,17.02,17.02,17.01,17.01,50346.0,15.349,15.349,15.34,15.34,50346.0
2017-11-06 14:50:00,17.01,17.02,17.01,17.02,103443.0,15.34,15.349,15.34,15.349,103443.0
2017-11-06 14:55:00,17.02,17.02,17.01,17.02,53733.0,15.349,15.349,15.34,15.349,53733.0
2017-11-06 15:00:00,17.02,17.02,17.01,17.01,56328.0,15.349,15.349,15.34,15.34,56328.0
2017-11-06 15:05:00,17.01,17.03,17.01,17.03,196728.0,15.34,15.358,15.34,15.358,196728.0
2017-11-06 15:10:00,17.03,17.05,17.03,17.04,85650.0,15.358,15.376,15.358,15.367,85650.0
2017-11-06 15:15:00,17.05,17.05,17.04,17.04,42075.0,15.376,15.376,15.367,15.367,42075.0
2017-11-06 15:20:00,17.04,17.05,17.03,17.05,95565.0,15.367,15.376,15.358,15.376,95565.0
2017-11-06 15:25:00,17.05,17.07,17.05,17.07,158421.0,15.376,15.3941,15.376,15.3941,158421.0
2017-11-06 15:30:00,17.07,17.08,17.05,17.06,86349.0,15.3941,15.4031,15.376,15.3851,86349.0
2017-11-06 15:35:00,17.06,17.06,17.04,17.05,188424.0,15.3851,15.3851,15.367,15.376,188424.0
2017-11-06 15:40:00,17.05,17.06,17.04,17.05,217488.0,15.376,15.3851,15.367,15.376,217488.0
2017-11-06 15:45:00,17.05,17.07,17.04,17.07,277629.0,15.376,15.3941,15.367,15.3941,277629.0
2017-11-06 15:50:00,17.07,17.08,17.06,17.06,456081.0,15.3941,15.4031,15.3851,15.3851,456081.0
2017-11-06 15:55:00,17.06,17.07,17.04,17.05,618690.0,15.3851,15.3941,15.367,15.376,618690.0
2017-11-07 09:30:00,17.02,17.13,16.96,17.1,294777.0,15.349,15.4482,15.2949,15.4211,294777.0
2017-11-07 09:35:00,17.1,17.15,17.08,17.15,109329.0,15.4211,15.4662,15.4031,15.4662,109329.0
2017-11-07 09:40:00,17.15,17.21,17.14,17.17,164241.0,15.4662,15.5203,15.4572,15.4843,164241.0
2017-11-07 09:45:00,17.18,17.23,17.15,17.18,147972.0,15.4933,15.5384,15.4662,15.4933,147972.0
2017-11-07 09:50:00,17.19,17.24,17.19,17.21,212445.0,15.5023,15.5474,15.5023,15.5203,212445.0
2017-11-07 09:55:00,17.22,17.25,17.18,17.24,94341.0,15.5293,15.5564,15.4933,15.5474,94341.0
2017-11-07 10:00:00,17.24,17.29,17.24,17.25,161382.0,15.5474,15.5925,15.5474,15.5564,161382.0
2017-11-07 10:05:00,17.25,17.32,17.25,17.3,149991.0,15.5564,15.6195,15.5564,15.6015,149991.0
2017-11-07 10:10:00,17.3,17.34,17.29,17.33,233850.0,15.6015,15.6376,15.5925,15.6285,233850.0
2017-11-07 10:15:00,17.34,17.34,17.3,17.32,106965.0,15.6376,15.6376,15.6015,15.6195,106965.0
2017-11-07 10:20:00,17.31,17.36,17.31,17.31,383859.0,15.6105,15.6556,15.6105,15.6105,383859.0
2017-11-07 10:25:00,17.31,17.36,17.29,17.34,162324.0,15.6105,15.6556,15.5925,15.6376,162324.0
2017-11-07 10:30:00,17.34,17.35,17.31,17.32,248397.0,15.6376,15.6466,15.6105,15.6195,248397.0
2017-11-07 10:35:00,17.32,17.36,17.32,17.36,213477.0,15.6195,15.6556,15.6195,15.6556,213477.0
2017-11-07 10:40:00,17.36,17.37,17.34,17.34,162963.0,15.6556,15.6646,15.6376,15.6376,162963.0
2017-11-07 10:45:00,17.34,17.36,17.31,17.36,175485.0,15.6376,15.6556,15.6105,15.6556,175485.0
2017-11-07 10:50:00,17.36,17.36,17.32,17.36,153897.0,15.6556,15.6556,15.6195,15.6556,153897.0
2017-11-07 10:55:00,17.36,17.37,17.34,17.34,203415.0,15.6556,15.6646,15.6376,15.6376,203415.0
2017-11-07 11:00:00,17.34,17.36,17.34,17.36,171537.0,15.6376,15.6556,15.6376,15.6556,171537.0
2017-11-07 11:05:00,17.35,17.35,17.32,17.32,116133.0,15.6466,15.6466,15.6195,15.6195,116133.0
2017-11-07 11:10:00,17.32,17.35,17.32,17.34,168117.0,15.6195,15.6466,15.6195,15.6376,168117.0
2017-11-07 11:15:00,17.34,17.34,17.33,17.34,160542.0,15.6376,15.6376,15.6285,15.6376,160542.0
2017-11-07 11:20:00,17.33,17.35,17.33,17.34,157728.0,15.6285,15.6466,15.6285,15.6376,157728.0
2017-11-07 11:25:00,17.34,17.35,17.33,17.35,133893.0,15.6376,15.6466,15.6285,15.6466,133893.0
2017-11-07 11:30:00,17.36,17.38,17.35,17.38,414000.0,15.6556,15.6736,15.6466,15.6736,414000.0
2017-11-07 11:35:00,17.38,17.41,17.37,17.41,186393.0,15.6736,15.7007,15.6646,15.7007,186393.0
2017-11-07 11:40:00,17.41,17.43,17.41,17.43,175110.0,15.7007,15.7187,15.7007,15.7187,175110.0
2017-11-07 11:45:00,17.43,17.47,17.42,17.45,320388.0,15.7187,15.7548,15.7097,15.7368,320388.0
2017-11-07 11:50:00,17.46,17.46,17.42,17.43,173250.0,15.7458,15.7458,15.7097,15.7187,173250.0
2017-11-07 11:55:00,17.44,17.44,17.42,17.44,173667.0,15.7277,15.7277,15.7097,15.7277,173667.0
2017-11-07 12:00:00,17.44,17.44,17.42,17.43,122127.0,15.7277,15.7277,15.7097,15.7187,122127.0
2017-11-07 12:05:00,17.43,17.44,17.4,17.42,135222.0,15.7187,15.7277,15.6917,15.7097,135222.0
2017-11-07 12:10:00,17.42,17.42,17.39,17.41,105939.0,15.7097,15.7097,15.6827,15.7007,105939.0
2017-11-07 12:15:00,17.41,17.42,17.41,17.42,80898.0,15.7007,15.7097,15.7007,15.7097,80898.0
2017-11-07 12:20:00,17.42,17.43,17.4,17.4,119421.0,15.7097,15.7187,15.6917,15.6917,119421.0
2017-11-07 12:25:00,17.4,17.43,17.4,17.42,139773.0,15.6917,15.7187,15.6917,15.7097,139773.0
2017-11-07 12:30:00,17.42,17.43,17.42,17.43,63498.0,15.7097,15.7187,15.7097,15.7187,63498.0
2017-11-07 12:35:00,17.43,17.43,17.42,17.42,76158.0,15.7187,15.7187,15.7097,15.7097,76158.0
2017-11-07 12:40:00,17.42,17.42,17.41,17.42,69141.0,15.7097,15.7097,15.7007,15.7097,69141.0
2017-11-07 12:45:00,17.41,17.43,17.41,17.42,160203.0,15.7007,15.7187,15.7007,15.7097,160203.0
2017-11-07 12:50:00,17.42,17.43,17.41,17.41,99876.0,15.7097,15.7187,15.7007,15.7007,99876.0
2017-11-07 12:55:00,17.41,17.41,17.39,17.39,76116.0,15.7007,15.7007,15.6827,15.6827,76116.0
2017-11-07 13:00:00,17.39,17.4,17.39,17.4,49239.0,15.6827,15.6917,15.6827,15.6917,49239.0
2017-11-07 13:05:00,17.4,17.42,17.4,17.41,125994.0,15.6917,15.7097,15.6917,15.7007,125994.0
2017-11-07 13:10:00,17.41,17.43,17.41,17.42,67791.0,15.7007,15.7187,15.7007,15.7097,67791.0
2017-11-07 13:15:00,17.42,17.43,17.42,17.43,125430.0,15.7097,15.7187,15.7097,15.7187,125430.0
2017-11-07 13:20:00,17.43,17.43,17.41,17.41,83577.0,15.7187,15.7187,15.7007,15.7007,83577.0
2017-11-07 13:25:00,17.41,17.42,17.4,17.42,75717.0,15.7007,15.7097,15.6917,15.7097,75717.0
2017-11-07 13:30:00,17.42,17.42,17.41,17.42,67890.0,15.7097,15.7097,15.7007,15.7097,67890.0
2017-11-07 13:35:00,17.42,17.43,17.41,17.43,115584.0,15.7097,15.7187,15.7007,15.7187,115584.0
2017-11-07 13:40:00,17.42,17.43,17.42,17.43,77580.0,15.7097,15.7187,15.7097,15.7187,77580.0
2017-11-07 13:45:00,17.43,17.45,17.43,17.45,187413.0,15.7187,15.7368,15.7187,15.7368,187413.0
2017-11-07 13:50:00,17.45,17.45,17.44,17.45,128943.0,15.7368,15.7368,15.7277,15.7368,128943.0
2017-11-07 13:55:00,17.45,17.46,17.45,17.45,116427.0,15.7368,15.7458,15.7368,15.7368,116427.0
2017-11-07 14:00:00,17.45,17.45,17.44,17.44,57771.0,15.7368,15.7368,15.7277,15.7277,57771.0
2017-11-07 14:05:00,17.44,17.45,17.43,17.43,160485.0,15.7277,15.7368,15.7187,15.7187,160485.0
2017-11-07 14:10:00,17.43,17.44,17.42,17.42,119007.0,15.7187,15.7277,15.7097,15.7097,119007.0
2017-11-07 14:15:00,17.42,17.42,17.35,17.35,125970.0,15.7097,15.7097,15.6466,15.6466,125970.0
2017-11-07 14:20:00,17.35,17.35,17.32,17.32,170601.0,15.6466,15.6466,15.6195,15.6195,170601.0
2017-11-07 14:25:00,17.32,17.36,17.32,17.35,113661.0,15.6195,15.6556,15.6195,15.6466,113661.0
2017-11-07 14:30:00,17.35,17.35,17.35,17.35,71979.0,15.6466,15.6466,15.6466,15.6466,71979.0
2017-11-07 14:35:00,17.35,17.38,17.35,17.37,124437.0,15.6466,15.6736,15.6466,15.6646,124437.0
2017-11-07 14:40:00,17.37,17.38,17.37,17.38,223887.0,15.6646,15.6736,15.6646,15.6736,223887.0
2017-11-07 14:45:00,17.38,17.38,17.37,17.37,145800.0,15.6736,15.6736,15.6646,15.6646,145800.0
2017-11-07 14:50:00,17.38,17.39,17.37,17.38,122247.0,15.6736,15.6827,15.6646,15.6736,122247.0
2017-11-07 14:55:00,17.38,17.39,17.37,17.39,121848.0,15.6736,15.6827,15.6646,15.6827,121848.0
2017-11-07 15:00:00,17.38,17.39,17.32,17.32,245208.0,15.6736,15.6827,15.6195,15.6195,245208.0
2017-11-07 15:05:00,17.32,17.35,17.31,17.33,179097.0,15.6195,15.6466,15.6105,15.6285,179097.0
2017-11-07 15:10:00,17.33,17.34,17.3,17.32,148038.0,15.6285,15.6376,15.6015,15.6195,148038.0
2017-11-07 15:15:00,17.32,17.33,17.31,17.33,98970.0,15.6195,15.6285,15.6105,15.6285,98970.0
2017-11-07 15:20:00,17.33,17.34,17.31,17.32,133083.0,15.6285,15.6376,15.6105,15.6195,133083.0
2017-11-07 15:25:00,17.33,17.34,17.32,17.34,145263.0,15.6285,15.6376,15.6195,15.6376,145263.0
2017-11-07 15:30:00,17.34,17.36,17.33,17.35,278739.0,15.6376,15.6556,15.6285,15.6466,278739.0
2017-11-07 15:35:00,17.35,17.35,17.29,17.29,270966.0,15.6466,15.6466,15.5925,15.5925,270966.0
2017-11-07 15:40:00,17.29,17.31,17.28,17.29,254064.0,15.5925,15.6105,15.5835,15.5925,254064.0
2017-11-07 15:45:00,17.3,17.31,17.29,17.3,243567.0,15.6015,15.6105,15.5925,15.6015,243567.0
2017-11-07 15:50:00,17.3,17.3,17.26,17.26,577623.0,15.6015,15.6015,15.5654,15.5654,577623.0
2017-11-07 15:55:00,17.27,17.28,17.26,17.27,820491.0,15.5744,15.5835,15.5654,15.5744,820491.0
2017-11-08 09:30:00,17.25,17.27,17.02,17.22,257823.0,15.5564,15.5744,15.349,15.5293,257823.0
2017-11-08 09:35:00,17.22,17.29,17.17,17.2,107658.0,15.5293,15.5925,15.4843,15.5113,107658.0
2017-11-08 09:40:00,17.19,17.21,17.13,17.15,178659.0,15.5023,15.5203,15.4482,15.4662,178659.0
2017-11-08 09:45:00,17.15,17.16,17.08,17.11,136755.0,15.4662,15.4752,15.4031,15.4301,136755.0
2017-11-08 09:50:00,17.11,17.12,17.1,17.11,100242.0,15.4301,15.4392,15.4211,15.4301,100242.0
2017-11-08 09:55:00,17.11,17.11,17.01,17.01,197940.0,15.4301,15.4301,15.34,15.34,197940.0
2017-11-08 10:00:00,17.01,17.07,17.01,17.04,185547.0,15.34,15.3941,15.34,15.367,185547.0
2017-11-08 10:05:00,17.04,17.07,17.03,17.06,106545.0,15.367,15.3941,15.358,15.3851,106545.0
2017-11-08 10:10:00,17.06,17.1,17.05,17.1,117642.0,15.3851,15.4211,15.376,15.4211,117642.0
2017-11-08 10:15:00,17.1,17.12,17.09,17.11,87876.0,15.4211,15.4392,15.4121,15.4301,87876.0
2017-11-08 10:20:00,17.11,17.11,17.08,17.08,64014.0,15.4301,15.4301,15.4031,15.4031,64014.0
2017-11-08 10:25:00,17.07,17.07,17.04,17.04,82059.0,15.3941,15.3941,15.367,15.367,82059.0
2017-11-08 10:30:00,17.04,17.05,17.03,17.03,115137.0,15.367,15.376,15.358,15.358,115137.0
2017-11-08 10:35:00,17.04,17.08,17.03,17.05,75489.0,15.367,15.4031,15.358,15.376,75489.0
2017-11-08 10:40:00,17.05,17.07,17.05,17.06,62400.0,15.376,15.3941,15.376,15.3851,62400.0
2017-11-08 10:45:00,17.06,17.06,17.04,17.05,72570.0,15.3851,15.3851,15.367,15.376,72570.0
2017-11-08 10:50:00,17.05,17.08,17.05,17.06,64851.0,15.376,15.4031,15.376,15.3851,64851.0
2017-11-08 10:55:00,17.05,17.06,17.04,17.06,87720.0,15.376,15.3851,15.367,15.3851,87720.0
2017-11-08 11:00:00,17.06,17.07,17.06,17.07,48678.0,15.3851,15.3941,15.3851,15.3941,48678.0
2017-11-08 11:05:00,17.07,17.07,17.06,17.06,54186.0,15.3941,15.3941,15.3851,15.3851,54186.0
2017-11-08 11:10:00,17.06,17.06,17.05,17.05,90561.0,15.3851,15.3851,15.376,15.376,90561.0
2017-11-08 11:15:00,17.05,17.06,17.05,17.05,71928.0,15.376,15.3851,15.376,15.376,71928.0
2017-11-08 11:20:00,17.05,17.05,17.03,17.04,57756.0,15.376,15.376,15.358,15.367,57756.0
2017-11-08 11:25:00,17.04,17.04,17.02,17.03,83676.0,15.367,15.367,15.349,15.358,83676.0
2017-11-08 11:30:00,17.02,17.05,17.02,17.04,572850.0,15.349,15.376,15.349,15.367,572850.0
2017-11-08 11:35:00,17.05,17.07,17.04,17.05,142440.0,15.376,15.3941,15.367,15.376,142440.0
2017-11-08 11:40:00,17.06,17.06,17.05,17.06,66441.0,15.3851,15.3851,15.376,15.3851,66441.0
2017-11-08 11:45:00,17.06,17.1,17.06,17.1,87225.0,15.3851,15.4211,15.3851,15.4211,87225.0
2017-11-08 11:50:00,17.1,17.1,17.07,17.08,114909.0,15.4211,15.4211,15.3941,15.4031,114909.0
2017-11-08 11:55:00,17.08,17.1,17.07,17.09,144996.0,15.4031,15.4211,15.3941,15.4121,144996.0
2017-11-08 12:00:00,17.09,17.11,17.08,17.11,102690.0,15.4121,15.4301,15.4031,15.4301,102690.0
2017-11-08 12:05:00,17.11,17.11,17.09,17.09,55884.0,15.4301,15.4301,15.4121,15.4121,55884.0
2017-11-08 12:10:00,17.08,17.09,17.07,17.08,74946.0,15.4031,15.4121,15.3941,15.4031,74946.0
2017-11-08 12:15:00,17.07,17.1,17.07,17.1,62985.0,15.3941,15.4211,15.3941,15.4211,62985.0
2017-11-08 12:20:00,17.1,17.1,17.09,17.1,49059.0,15.4211,15.4211,15.4121,15.4211,49059.0
2017-11-08 12:25:00,17.1,17.1,17.08,17.09,60600.0,15.4211,15.4211,15.4031,15.4121,60600.0
2017-11-08 12:30:00,17.09,17.1,17.09,17.1,49392.0,15.4121,15.4211,15.4121,15.4211,49392.0
2017-11-08 12:35:00,17.1,17.1,17.08,17.09,31800.0,15.4211,15.4211,15.4031,15.4121,31800.0
2017-11-08 12:40:00,17.09,17.09,17.08,17.08,53976.0,15.4121,15.4121,15.4031,15.4031,53976.0
2017-11-08 12:45:00,17.08,17.1,17.08,17.1,41745.0,15.4031,15.4211,15.4031,15.4211,41745.0
2017-11-08 12:50:00,17.1,17.1,17.1,17.1,48375.0,15.4211,15.4211,15.4211,15.4211,48375.0
2017-11-08 12:55:00,17.1,17.12,17.1,17.12,48102.0,15.4211,15.4392,15.4211,15.4392,48102.0
2017-11-08 13:00:00,17.12,17.13,17.12,17.13,63420.0,15.4392,15.4482,15.4392,15.4482,63420.0
2017-11-08 13:05:00,17.13,17.13,17.12,17.12,60417.0,15.4482,15.4482,15.4392,15.4392,60417.0
2017-11-08 13:10:00,17.13,17.18,17.12,17.17,194784.0,15.4482,15.4933,15.4392,15.4843,194784.0
2017-11-08 13:15:00,17.17,17.17,17.16,17.16,40902.0,15.4843,15.4843,15.4752,15.4752,40902.0
2017-11-08 13:20:00,17.16,17.18,17.16,17.17,79200.0,15.4752,15.4933,15.4752,15.4843,79200.0
2017-11-08 13:25:00,17.17,17.19,17.17,17.18,37248.0,15.4843,15.5023,15.4843,15.4933,37248.0
2017-11-08 13:30:00,17.18,17.18,17.16,17.16,34596.0,15.4933,15.4933,15.4752,15.4752,34596.0
2017-11-08 13:35:00,17.16,17.16,17.14,17.15,67062.0,15.4752,15.4752,15.4572,15.4662,67062.0
2017-11-08 13:40:00,17.15,17.16,17.15,17.16,48978.0,15.4662,15.4752,15.4662,15.4752,48978.0
2017-11-08 13:45:00,17.16,17.16,17.15,17.15,45300.0,15.4752,15.4752,15.4662,15.4662,45300.0
2017-11-08 13:50:00,17.15,17.16,17.15,17.16,89676.0,15.4662,15.4752,15.4662,15.4752,89676.0
2017-11-08 13:55:00,17.16,17.16,17.15,17.16,22374.0,15.4752,15.4752,15.4662,15.4752,22374.0
2017-11-08 14:00:00,17.16,17.17,17.15,17.17,66768.0,15.4752,15.4843,15.4662,15.4843,66768.0
2017-11-08 14:05:00,17.17,17.17,17.16,17.17,84288.0,15.4843,15.4843,15.4752,15.4843,84288.0
2017-11-08 14:10:00,17.17,17.19,17.17,17.18,108096.0,15.4843,15.5023,15.4843,15.4933,108096.0
2017-11-08 14:15:00,17.19,17.22,17.19,17.21,95880.0,15.5023,15.5293,15.5023,15.5203,95880.0
2017-11-08 14:20:00,17.22,17.22,17.19,17.2,69957.0,15.5293,15.5293,15.5023,15.5113,69957.0
2017-11-08 14:25:00,17.2,17.21,17.18,17.18,163104.0,15.5113,15.5203,15.4933,15.4933,163104.0
2017-11-08 14:30:00,17.18,17.2,17.18,17.19,88731.0,15.4933,15.5113,15.4933,15.5023,88731.0
2017-11-08 14:35:00,17.19,17.19,17.18,17.18,64410.0,15.5023,15.5023,15.4933,15.4933,64410.0
2017-11-08 14:40:00,17.18,17.2,17.18,17.2,98574.0,15.4933,15.5113,15.4933,15.5113,98574.0
2017-11-08 14:45:00,17.2,17.2,17.17,17.17,703908.0,15.5113,15.5113,15.4843,15.4843,703908.0
2017-11-08 14:50:00,17.17,17.19,17.16,17.17,149406.0,15.4843,15.5023,15.4752,15.4843,149406.0
2017-11-08 14:55:00,17.17,17.18,17.16,17.16,143937.0,15.4843,15.4933,15.4752,15.4752,143937.0
2017-11-08 15:00:00,17.16,17.16,17.14,17.14,111225.0,15.4752,15.4752,15.4572,15.4572,111225.0
2017-11-08 15:05:00,17.14,17.16,17.14,17.15,128064.0,15.4572,15.4752,15.4572,15.4662,128064.0
2017-11-08 15:10:00,17.15,17.16,17.13,17.15,175107.0,15.4662,15.4752,15.4482,15.4662,175107.0
2017-11-08 15:15:00,17.15,17.16,17.15,17.16,90369.0,15.4662,15.4752,15.4662,15.4752,90369.0
2017-11-08 15:20:00,17.16,17.16,17.15,17.15,134742.0,15.4752,15.4752,15.4662,15.4662,134742.0
2017-11-08 15:25:00,17.15,17.19,17.15,17.18,189213.0,15.4662,15.5023,15.4662,15.4933,189213.0
2017-11-08 15:30:00,17.18,17.19,17.17,17.19,88458.0,15.4933,15.5023,15.4843,15.5023,88458.0
2017-11-08 15:35:00,17.19,17.2,17.18,17.19,89181.0,15.5023,15.5113,15.4933,15.5023,89181.0
2017-11-08 15:40:00,17.19,17.19,17.18,17.19,99213.0,15.5023,15.5023,15.4933,15.5023,99213.0
2017-11-08 15:45:00,17.18,17.18,17.16,17.17,213543.0,15.4933,15.4933,15.4752,15.4843,213543.0
2017-11-08 15:50:00,17.17,17.17,17.15,17.15,273069.0,15.4843,15.4843,15.4662,15.4662,273069.0
2017-11-08 15:55:00,17.15,17.17,17.15,17.16,626496.0,15.4662,15.4843,15.4662,15.4752,626496.0
2017-11-09 09:30:00,17.06,17.08,17.01,17.03,140250.0,15.3851,15.4031,15.34,15.358,140250.0
2017-11-09 09:35:00,17.05,17.07,16.99,17.05,204318.0,15.376,15.3941,15.3219,15.376,204318.0
2017-11-09 09:40:00,17.05,17.07,17.0,17.04,179604.0,15.376,15.3941,15.3309,15.367,179604.0
2017-11-09 09:45:00,17.03,17.04,16.99,16.99,51822.0,15.358,15.367,15.3219,15.3219,51822.0
2017-11-09 09:50:00,16.98,17.05,16.98,17.01,85896.0,15.3129,15.376,15.3129,15.34,85896.0
2017-11-09 09:55:00,17.01,17.01,16.98,17.0,72129.0,15.34,15.34,15.3129,15.3309,72129.0
2017-11-09 10:00:00,17.0,17.02,16.97,16.98,122142.0,15.3309,15.349,15.3039,15.3129,122142.0
2017-11-09 10:05:00,16.98,16.99,16.95,16.97,76155.0,15.3129,15.3219,15.2859,15.3039,76155.0
2017-11-09 10:10:00,16.98,16.99,16.95,16.98,138768.0,15.3129,15.3219,15.2859,15.3129,138768.0
2017-11-09 10:15:00,16.98,17.02,16.97,17.02,53304.0,15.3129,15.349,15.3039,15.349,53304.0
2017-11-09 10:20:00,17.01,17.04,17.0,17.0,153483.0,15.34,15.367,15.3309,15.3309,153483.0
2017-11-09 10:25:00,17.0,17.03,16.99,17.02,95376.0,15.3309,15.358,15.3219,15.349,95376.0
2017-11-09 10:30:00,17.02,17.04,17.01,17.03,149568.0,15.349,15.367,15.34,15.358,149568.0
2017-11-09 10:35:00,17.03,17.04,17.0,17.0,101568.0,15.358,15.367,15.3309,15.3309,101568.0
2017-11-09 10:40:00,17.0,17.0,16.98,17.0,103191.0,15.3309,15.3309,15.3129,15.3309,103191.0
2017-11-09 10:45:00,17.0,17.01,16.99,17.0,99300.0,15.3309,15.34,15.3219,15.3309,99300.0
2017-11-09 10:50:00,17.0,17.02,16.99,17.02,62607.0,15.3309,15.349,15.3219,15.349,62607.0
2017-11-09 10:55:00,17.01,17.04,17.01,17.04,87243.0,15.34,15.367,15.34,15.367,87243.0
2017-11-09 11:00:00,17.04,17.04,17.02,17.02,63906.0,15.367,15.367,15.349,15.349,63906.0
2017-11-09 11:05:00,17.01,17.03,17.01,17.02,96054.0,15.34,15.358,15.34,15.349,96054.0
2017-11-09 11:10:00,17.02,17.02,17.0,17.0,64065.0,15.349,15.349,15.3309,15.3309,64065.0
2017-11-09 11:15:00,17.0,17.03,17.0,17.03,71286.0,15.3309,15.358,15.3309,15.358,71286.0
2017-11-09 11:20:00,17.03,17.03,16.96,16.97,111672.0,15.358,15.358,15.2949,15.3039,111672.0
2017-11-09 11:25:00,16.97,16.97,16.95,16.96,57474.0,15.3039,15.3039,15.2859,15.2949,57474.0
2017-11-09 11:30:00,16.96,16.97,16.96,16.96,57507.0,15.2949,15.3039,15.2949,15.2949,57507.0
2017-11-09 11:35:00,16.96,16.96,16.91,16.92,157350.0,15.2949,15.2949,15.2498,15.2588,157350.0
2017-11-09 11:40:00,16.93,16.94,16.9,16.93,128433.0,15.2678,15.2768,15.2408,15.2678,128433.0
2017-11-09 11:45:00,16.93,16.93,16.88,16.89,145020.0,15.2678,15.2678,15.2227,15.2317,145020.0
2017-11-09 11:50:00,16.89,16.9,16.87,16.89,94545.0,15.2317,15.2408,15.2137,15.2317,94545.0
2017-11-09 11:55:00,16.89,16.89,16.82,16.87,142854.0,15.2317,15.2317,15.1686,15.2137,142854.0
2017-11-09 12:00:00,16.87,16.89,16.82,16.85,87177.0,15.2137,15.2317,15.1686,15.1957,87177.0
2017-11-09 12:05:00,16.85,16.91,16.85,16.9,108591.0,15.1957,15.2498,15.1957,15.2408,108591.0
2017-11-09 12:10:00,16.9,16.91,16.86,16.87,75333.0,15.2408,15.2498,15.2047,15.2137,75333.0
2017-11-09 12:15:00,16.86,16.9,16.86,16.89,46950.0,15.2047,15.2408,15.2047,15.2317,46950.0
2017-11-09 12:20:00,16.89,16.9,16.86,16.86,53223.0,15.2317,15.2408,15.2047,15.2047,53223.0
2017-11-09 12:25:00,16.86,16.87,16.81,16.82,108948.0,15.2047,15.2137,15.1596,15.1686,108948.0
2017-11-09 12:30:00,16.82,16.83,16.79,16.8,147447.0,15.1686,15.1776,15.1416,15.1506,147447.0
2017-11-09 12:35:00,16.8,16.86,16.8,16.84,54804.0,15.1506,15.2047,15.1506,15.1867,54804.0
2017-11-09 12:40:00,16.84,16.85,16.82,16.83,87855.0,15.1867,15.1957,15.1686,15.1776,87855.0
2017-11-09 12:45:00,16.83,16.84,16.82,16.84,107445.0,15.1776,15.1867,15.1686,15.1867,107445.0
2017-11-09 12:50:00,16.84,16.86,16.84,16.86,120870.0,15.1867,15.2047,15.1867,15.2047,120870.0
2017-11-09 12:55:00,16.86,16.87,16.85,16.87,136005.0,15.2047,15.2137,15.1957,15.2137,136005.0
2017-11-09 13:00:00,16.87,16.87,16.84,16.85,140124.0,15.2137,15.2137,15.1867,15.1957,140124.0
2017-11-09 13:05:00,16.85,16.85,16.83,16.84,86433.0,15.1957,15.1957,15.1776,15.1867,86433.0
2017-11-09 13:10:00,16.84,16.88,16.83,16.87,142887.0,15.1867,15.2227,15.1776,15.2137,142887.0
2017-11-09 13:15:00,16.88,16.88,16.86,16.86,86760.0,15.2227,15.2227,15.2047,15.2047,86760.0
2017-11-09 13:20:00,16.86,16.87,16.86,16.86,136599.0,15.2047,15.2137,15.2047,15.2047,136599.0
2017-11-09 13:25:00,16.86,16.86,16.84,16.84,121182.0,15.2047,15.2047,15.1867,15.1867,121182.0
2017-11-09 13:30:00,16.84,16.86,16.84,16.86,90285.0,15.1867,15.2047,15.1867,15.2047,90285.0
2017-11-09 13:35:00,16.86,16.86,16.84,16.84,86331.0,15.2047,15.2047,15.1867,15.1867,86331.0
2017-11-09 13:40:00,16.84,16.85,16.82,16.82,75927.0,15.1867,15.1957,15.1686,15.1686,75927.0
2017-11-09 13:45:00,16.82,16.83,16.82,16.82,120534.0,15.1686,15.1776,15.1686,15.1686,120534.0
2017-11-09 13:50:00,16.82,16.83,16.81,16.82,108183.0,15.1686,15.1776,15.1596,15.1686,108183.0
2017-11-09 13:55:00,16.82,16.83,16.81,16.82,125880.0,15.1686,15.1776,15.1596,15.1686,125880.0
2017-11-09 14:00:00,16.82,16.84,16.82,16.84,142110.0,15.1686,15.1867,15.1686,15.1867,142110.0
2017-11-09 14:05:00,16.83,16.86,16.83,16.84,214266.0,15.1776,15.2047,15.1776,15.1867,214266.0
2017-11-09 14:10:00,16.84,16.84,16.82,16.83,90471.0,15.1867,15.1867,15.1686,15.1776,90471.0
2017-11-09 14:15:00,16.83,16.84,16.82,16.84,72360.0,15.1776,15.1867,15.1686,15.1867,72360.0
2017-11-09 14:20:00,16.84,16.85,16.83,16.83,88536.0,15.1867,15.1957,15.1776,15.1776,88536.0
2017-11-09 14:25:00,16.84,16.84,16.81,16.83,123012.0,15.1867,15.1867,15.1596,15.1776,123012.0
2017-11-09 14:30:00,16.83,16.84,16.82,16.82,65811.0,15.1776,15.1867,15.1686,15.1686,65811.0
2017-11-09 14:35:00,16.82,16.83,16.79,16.8,120477.0,15.1686,15.1776,15.1416,15.1506,120477.0
2017-11-09 14:40:00,16.8,16.8,16.77,16.78,129627.0,15.1506,15.1506,15.1235,15.1325,129627.0
2017-11-09 14:45:00,16.78,16.78,16.77,16.78,90282.0,15.1325,15.1325,15.1235,15.1325,90282.0
2017-11-09 14:50:00,16.78,16.79,16.77,16.78,96468.0,15.1325,15.1416,15.1235,15.1325,96468.0
2017-11-09 14:55:00,16.78,16.78,16.77,16.77,83214.0,15.1325,15.1325,15.1235,15.1235,83214.0
2017-11-09 15:00:00,16.78,16.78,16.75,16.75,157122.0,15.1325,15.1325,15.1055,15.1055,157122.0
2017-11-09 15:05:00,16.75,16.77,16.75,16.77,102915.0,15.1055,15.1235,15.1055,15.1235,102915.0
2017-11-09 15:10:00,16.77,16.78,16.74,16.74,153843.0,15.1235,15.1325,15.0965,15.0965,153843.0
2017-11-09 15:15:00,16.74,16.74,16.72,16.73,471948.0,15.0965,15.0965,15.0784,15.0875,471948.0
2017-11-09 15:20:00,16.73,16.77,16.73,16.76,371175.0,15.0875,15.1235,15.0875,15.1145,371175.0
2017-11-09 15:25:00,16.76,16.77,16.76,16.76,159402.0,15.1145,15.1235,15.1145,15.1145,159402.0
2017-11-09 15:30:00,16.77,16.78,16.76,16.77,180588.0,15.1235,15.1325,15.1145,15.1235,180588.0
2017-11-09 15:35:00,16.77,16.78,16.74,16.74,973320.0,15.1235,15.1325,15.0965,15.0965,973320.0
2017-11-09 15:40:00,16.74,16.75,16.73,16.74,377637.0,15.0965,15.1055,15.0875,15.0965,377637.0
2017-11-09 15:45:00,16.73,16.76,16.73,16.76,382413.0,15.0875,15.1145,15.0875,15.1145,382413.0
2017-11-09 15:50:00,16.76,16.79,16.76,16.76,757866.0,15.1145,15.1416,15.1145,15.1145,757866.0
2017-11-09 15:55:00,16.77,16.78,16.73,16.74,1141530.0,15.1235,15.1325,15.0875,15.0965,1141530.0
2017-11-10 09:30:00,16.64,16.72,16.6,16.6,454644.0,15.0063,15.0784,14.9702,14.9702,454644.0
2017-11-10 09:35:00,16.6,16.64,16.59,16.63,377148.0,14.9702,15.0063,14.9612,14.9973,377148.0
2017-11-10 09:40:00,16.63,16.7,16.63,16.7,260742.0,14.9973,15.0604,14.9973,15.0604,260742.0
2017-11-10 09:45:00,16.7,16.72,16.65,16.67,357969.0,15.0604,15.0784,15.0153,15.0333,357969.0
2017-11-10 09:50:00,16.67,16.7,16.67,16.68,137892.0,15.0333,15.0604,15.0333,15.0424,137892.0
2017-11-10 09:55:00,16.68,16.69,16.67,16.68,130596.0,15.0424,15.0514,15.0333,15.0424,130596.0
2017-11-10 10:00:00,16.68,16.7,16.64,16.67,202035.0,15.0424,15.0604,15.0063,15.0333,202035.0
2017-11-10 10:05:00,16.67,16.72,16.66,16.71,152229.0,15.0333,15.0784,15.0243,15.0694,152229.0
2017-11-10 10:10:00,16.71,16.76,16.71,16.76,196002.0,15.0694,15.1145,15.0694,15.1145,196002.0
2017-11-10 10:15:00,16.76,16.79,16.75,16.76,80604.0,15.1145,15.1416,15.1055,15.1145,80604.0
2017-11-10 10:20:00,16.76,16.76,16.74,16.76,87855.0,15.1145,15.1145,15.0965,15.1145,87855.0
2017-11-10 10:25:00,16.76,16.76,16.74,16.75,108648.0,15.1145,15.1145,15.0965,15.1055,108648.0
2017-11-10 10:30:00,16.75,16.75,16.7,16.72,226767.0,15.1055,15.1055,15.0604,15.0784,226767.0
2017-11-10 10:35:00,16.72,16.75,16.72,16.75,64920.0,15.0784,15.1055,15.0784,15.1055,64920.0
2017-11-10 10:40:00,16.75,16.75,16.72,16.73,141582.0,15.1055,15.1055,15.0784,15.0875,141582.0
2017-11-10 10:45:00,16.73,16.73,16.67,16.67,185892.0,15.0875,15.0875,15.0333,15.0333,185892.0
2017-11-10 10:50:00,16.67,16.69,16.64,16.68,148770.0,15.0333,15.0514,15.0063,15.0424,148770.0
2017-11-10 10:55:00,16.69,16.71,16.68,16.69,79452.0,15.0514,15.0694,15.0424,15.0514,79452.0
2017-11-10 11:00:00,16.69,16.74,16.69,16.74,96741.0,15.0514,15.0965,15.0514,15.0965,96741.0
2017-11-10 11:05:00,16.74,16.75,16.72,16.73,93192.0,15.0965,15.1055,15.0784,15.0875,93192.0
2017-11-10 11:10:00,16.73,16.75,16.72,16.74,60477.0,15.0875,15.1055,15.0784,15.0965,60477.0
2017-11-10 11:15:00,16.75,16.75,16.72,16.74,95133.0,15.1055,15.1055,15.0784,15.0965,95133.0
2017-11-10 11:20:00,16.74,16.74,16.72,16.72,54666.0,15.0965,15.0965,15.0784,15.0784,54666.0
2017-11-10 11:25:00,16.73,16.74,16.72,16.72,90453.0,15.0875,15.0965,15.0784,15.0784,90453.0
2017-11-10 11:30:00,16.72,16.73,16.69,16.69,158400.0,15.0784,15.0875,15.0514,15.0514,158400.0
2017-11-10 11:35:00,16.69,16.7,16.67,16.67,100977.0,15.0514,15.0604,15.0333,15.0333,100977.0
2017-11-10 11:40:00,16.67,16.71,16.67,16.69,134859.0,15.0333,15.0694,15.0333,15.0514,134859.0
2017-11-10 11:45:00,16.69,16.69,16.68,16.69,84246.0,15.0514,15.0514,15.0424,15.0514,84246.0
2017-11-10 11:50:00,16.69,16.69,16.66,16.68,157266.0,15.0514,15.0514,15.0243,15.0424,157266.0
2017-11-10 11:55:00,16.68,16.7,16.68,16.69,52668.0,15.0424,15.0604,15.0424,15.0514,52668.0
2017-11-10 12:00:00,16.69,16.72,16.69,16.72,50697.0,15.0514,15.0784,15.0514,15.0784,50697.0
2017-11-10 12:05:00,16.72,16.72,16.71,16.71,50364.0,15.0784,15.0784,15.0694,15.0694,50364.0
2017-11-10 12:10:00,16.71,16.73,16.71,16.73,79998.0,15.0694,15.0875,15.0694,15.0875,79998.0
2017-11-10 12:15:00,16.73,16.75,16.73,16.75,60066.0,15.0875,15.1055,15.0875,15.1055,60066.0
2017-11-10 12:20:00,16.75,16.77,16.74,16.74,155649.0,15.1055,15.1235,15.0965,15.0965,155649.0
2017-11-10 12:25:00,16.74,16.74,16.72,16.72,107097.0,15.0965,15.0965,15.0784,15.0784,107097.0
2017-11-10 12:30:00,16.72,16.72,16.7,16.72,71631.0,15.0784,15.0784,15.0604,15.0784,71631.0
2017-11-10 12:35:00,16.71,16.72,16.69,16.7,74118.0,15.0694,15.0784,15.0514,15.0604,74118.0
2017-11-10 12:40:00,16.7,16.72,16.7,16.71,30795.0,15.0604,15.0784,15.0604,15.0694,30795.0
2017-11-10 12:45:00,16.71,16.72,16.71,16.71,63477.0,15.0694,15.0784,15.0694,15.0694,63477.0
2017-11-10 12:50:00,16.71,16.72,16.7,16.72,57477.0,15.0694,15.0784,15.0604,15.0784,57477.0
2017-11-10 12:55:00,16.72,16.72,16.7,16.7,104400.0,15.0784,15.0784,15.0604,15.0604,104400.0
2017-11-10 13:00:00,16.7,16.7,16.69,16.69,67233.0,15.0604,15.0604,15.0514,15.0514,67233.0
2017-11-10 13:05:00,16.69,16.69,16.67,16.68,78600.0,15.0514,15.0514,15.0333,15.0424,78600.0
2017-11-10 13:10:00,16.68,16.69,16.67,16.68,91740.0,15.0424,15.0514,15.0333,15.0424,91740.0
2017-11-10 13:15:00,16.67,16.69,16.67,16.69,109932.0,15.0333,15.0514,15.0333,15.0514,109932.0
2017-11-10 13:20:00,16.69,16.72,16.69,16.72,42822.0,15.0514,15.0784,15.0514,15.0784,42822.0
2017-11-10 13:25:00,16.72,16.74,16.72,16.74,53064.0,15.0784,15.0965,15.0784,15.0965,53064.0
2017-11-10 13:30:00,16.74,16.74,16.74,16.74,41550.0,15.0965,15.0965,15.0965,15.0965,41550.0
2017-11-10 13:35:00,16.74,16.74,16.72,16.73,64200.0,15.0965,15.0965,15.0784,15.0875,64200.0
2017-11-10 13:40:00,16.73,16.73,16.72,16.73,80337.0,15.0875,15.0875,15.0784,15.0875,80337.0
2017-11-10 13:45:00,16.73,16.74,16.73,16.74,48411.0,15.0875,15.0965,15.0875,15.0965,48411.0
2017-11-10 13:50:00,16.74,16.75,16.73,16.75,46374.0,15.0965,15.1055,15.0875,15.1055,46374.0
2017-11-10 13:55:00,16.75,16.75,16.73,16.74,54999.0,15.1055,15.1055,15.0875,15.0965,54999.0
2017-11-10 14:00:00,16.75,16.75,16.74,16.74,30186.0,15.1055,15.1055,15.0965,15.0965,30186.0
2017-11-10 14:05:00,16.74,16.75,16.74,16.74,34299.0,15.0965,15.1055,15.0965,15.0965,34299.0
2017-11-10 14:10:00,16.74,16.75,16.74,16.75,46950.0,15.0965,15.1055,15.0965,15.1055,46950.0
2017-11-10 14:15:00,16.75,16.75,16.74,16.74,47415.0,15.1055,15.1055,15.0965,15.0965,47415.0
2017-11-10 14:20:00,16.74,16.74,16.73,16.74,78159.0,15.0965,15.0965,15.0875,15.0965,78159.0
2017-11-10 14:25:00,16.74,16.74,16.73,16.73,54264.0,15.0965,15.0965,15.0875,15.0875,54264.0
2017-11-10 14:30:00,16.73,16.74,16.72,16.72,88644.0,15.0875,15.0965,15.0784,15.0784,88644.0
2017-11-10 14:35:00,16.73,16.74,16.72,16.74,42759.0,15.0875,15.0965,15.0784,15.0965,42759.0
2017-11-10 14:40:00,16.74,16.74,16.73,16.74,24150.0,15.0965,15.0965,15.0875,15.0965,24150.0
2017-11-10 14:45:00,16.74,16.75,16.74,16.75,77361.0,15.0965,15.1055,15.0965,15.1055,77361.0
2017-11-10 14:50:00,16.75,16.76,16.74,16.75,57081.0,15.1055,15.1145,15.0965,15.1055,57081.0
2017-11-10 14:55:00,16.75,16.75,16.74,16.74,51786.0,15.1055,15.1055,15.0965,15.0965,51786.0
2017-11-10 15:00:00,16.74,16.75,16.74,16.75,33579.0,15.0965,15.1055,15.0965,15.1055,33579.0
2017-11-10 15:05:00,16.75,16.75,16.74,16.74,52749.0,15.1055,15.1055,15.0965,15.0965,52749.0
2017-11-10 15:10:00,16.74,16.74,16.74,16.74,28737.0,15.0965,15.0965,15.0965,15.0965,28737.0
2017-11-10 15:15:00,16.74,16.75,16.74,16.75,62895.0,15.0965,15.1055,15.0965,15.1055,62895.0
2017-11-10 15:20:00,16.74,16.75,16.74,16.74,92073.0,15.0965,15.1055,15.0965,15.0965,92073.0
2017-11-10 15:25:00,16.74,16.74,16.74,16.74,36021.0,15.0965,15.0965,15.0965,15.0965,36021.0
2017-11-10 15:30:00,16.74,16.74,16.72,16.72,148707.0,15.0965,15.0965,15.0784,15.0784,148707.0
2017-11-10 15:35:00,16.72,16.72,16.7,16.71,139650.0,15.0784,15.0784,15.0604,15.0694,139650.0
2017-11-10 15:40:00,16.71,16.72,16.7,16.71,117594.0,15.0694,15.0784,15.0604,15.0694,117594.0
2017-11-10 15:45:00,16.71,16.71,16.7,16.71,143445.0,15.0694,15.0694,15.0604,15.0694,143445.0
2017-11-10 15:50:00,16.71,16.71,16.7,16.71,217536.0,15.0694,15.0694,15.0604,15.0694,217536.0
2017-11-10 15:55:00,16.71,16.71,16.69,16.7,711987.0,15.0694,15.0694,15.0514,15.0604,711987.0
2017-11-13 09:30:00,16.45,16.53,16.26,16.5,546867.0,14.8349,14.9071,14.6636,14.88,546867.0
2017-11-13 09:35:00,16.5,16.56,16.44,16.55,216174.0,14.88,14.9341,14.8259,14.9251,216174.0
2017-11-13 09:40:00,16.55,16.62,16.52,16.61,184413.0,14.9251,14.9883,14.8981,14.9792,184413.0
2017-11-13 09:45:00,16.61,16.62,16.56,16.61,150954.0,14.9792,14.9883,14.9341,14.9792,150954.0
2017-11-13 09:50:00,16.62,16.62,16.51,16.51,367323.0,14.9883,14.9883,14.8891,14.8891,367323.0
2017-11-13 09:55:00,16.52,16.61,16.51,16.6,157290.0,14.8981,14.9792,14.8891,14.9702,157290.0
2017-11-13 10:00:00,16.62,16.64,16.59,16.59,155253.0,14.9883,15.0063,14.9612,14.9612,155253.0
2017-11-13 10:05:00,16.59,16.61,16.58,16.6,121782.0,14.9612,14.9792,14.9522,14.9702,121782.0
2017-11-13 10:10:00,16.59,16.64,16.59,16.63,142725.0,14.9612,15.0063,14.9612,14.9973,142725.0
2017-11-13 10:15:00,16.63,16.65,16.62,16.64,188322.0,14.9973,15.0153,14.9883,15.0063,188322.0
2017-11-13 10:20:00,16.64,16.64,16.61,16.64,124578.0,15.0063,15.0063,14.9792,15.0063,124578.0
2017-11-13 10:25:00,16.64,16.64,16.59,16.63,91440.0,15.0063,15.0063,14.9612,14.9973,91440.0
2017-11-13 10:30:00,16.62,16.63,16.56,16.59,82701.0,14.9883,14.9973,14.9341,14.9612,82701.0
2017-11-13 10:35:00,16.59,16.61,16.57,16.57,106275.0,14.9612,14.9792,14.9432,14.9432,106275.0
2017-11-13 10:40:00,16.57,16.59,16.56,16.58,145482.0,14.9432,14.9612,14.9341,14.9522,145482.0
2017-11-13 10:45:00,16.58,16.6,16.57,16.57,67326.0,14.9522,14.9702,14.9432,14.9432,67326.0
2017-11-13 10:50:00,16.57,16.58,16.55,16.56,93420.0,14.9432,14.9522,14.9251,14.9341,93420.0
2017-11-13 10:55:00,16.56,16.59,16.55,16.58,77559.0,14.9341,14.9612,14.9251,14.9522,77559.0
2017-11-13 11:00:00,16.58,16.58,16.56,16.57,91776.0,14.9522,14.9522,14.9341,14.9432,91776.0
2017-11-13 11:05:00,16.57,16.59,16.57,16.59,92040.0,14.9432,14.9612,14.9432,14.9612,92040.0
2017-11-13 11:10:00,16.6,16.63,16.59,16.62,90891.0,14.9702,14.9973,14.9612,14.9883,90891.0
2017-11-13 11:15:00,16.62,16.65,16.62,16.62,86901.0,14.9883,15.0153,14.9883,14.9883,86901.0
2017-11-13 11:20:00,16.62,16.64,16.61,16.63,119625.0,14.9883,15.0063,14.9792,14.9973,119625.0
2017-11-13 11:25:00,16.63,16.63,16.58,16.59,75603.0,14.9973,14.9973,14.9522,14.9612,75603.0
2017-11-13 11:30:00,16.59,16.59,16.57,16.58,194241.0,14.9612,14.9612,14.9432,14.9522,194241.0
2017-11-13 11:35:00,16.58,16.59,16.57,16.58,290145.0,14.9522,14.9612,14.9432,14.9522,290145.0
2017-11-13 11:40:00,16.58,16.58,16.56,16.57,127515.0,14.9522,14.9522,14.9341,14.9432,127515.0
2017-11-13 11:45:00,16.57,16.58,16.56,16.58,79812.0,14.9432,14.9522,14.9341,14.9522,79812.0
2017-11-13 11:50:00,16.58,16.58,16.57,16.58,160017.0,14.9522,14.9522,14.9432,14.9522,160017.0
2017-11-13 11:55:00,16.58,16.59,16.58,16.58,230277.0,14.9522,14.9612,14.9522,14.9522,230277.0
2017-11-13 12:00:00,16.58,16.64,16.58,16.64,189717.0,14.9522,15.0063,14.9522,15.0063,189717.0
2017-11-13 12:05:00,16.64,16.64,16.61,16.61,123399.0,15.0063,15.0063,14.9792,14.9792,123399.0
2017-11-13 12:10:00,16.61,16.62,16.61,16.62,219519.0,14.9792,14.9883,14.9792,14.9883,219519.0
2017-11-13 12:15:00,16.63,16.66,16.62,16.65,83019.0,14.9973,15.0243,14.9883,15.0153,83019.0
2017-11-13 12:20:00,16.65,16.65,16.62,16.63,114897.0,15.0153,15.0153,14.9883,14.9973,114897.0
2017-11-13 12:25:00,16.64,16.64,16.61,16.62,140967.0,15.0063,15.0063,14.9792,14.9883,140967.0
2017-11-13 12:30:00,16.62,16.63,16.62,16.63,159684.0,14.9883,14.9973,14.9883,14.9973,159684.0
2017-11-13 12:35:00,16.63,16.63,16.61,16.61,94539.0,14.9973,14.9973,14.9792,14.9792,94539.0
2017-11-13 12:40:00,16.61,16.64,16.61,16.64,120984.0,14.9792,15.0063,14.9792,15.0063,120984.0
2017-11-13 12:45:00,16.63,16.64,16.63,16.64,114024.0,14.9973,15.0063,14.9973,15.0063,114024.0
2017-11-13 12:50:00,16.64,16.65,16.64,16.64,55014.0,15.0063,15.0153,15.0063,15.0063,55014.0
2017-11-13 12:55:00,16.64,16.65,16.64,16.64,89817.0,15.0063,15.0153,15.0063,15.0063,89817.0
2017-11-13 13:00:00,16.64,16.65,16.64,16.64,62946.0,15.0063,15.0153,15.0063,15.0063,62946.0
2017-11-13 13:05:00,16.64,16.64,16.59,16.59,150483.0,15.0063,15.0063,14.9612,14.9612,150483.0
2017-11-13 13:10:00,16.59,16.6,16.59,16.6,44595.0,14.9612,14.9702,14.9612,14.9702,44595.0
2017-11-13 13:15:00,16.6,16.6,16.59,16.6,46878.0,14.9702,14.9702,14.9612,14.9702,46878.0
2017-11-13 13:20:00,16.6,16.62,16.59,16.6,78129.0,14.9702,14.9883,14.9612,14.9702,78129.0
2017-11-13 13:25:00,16.6,16.6,16.59,16.6,35580.0,14.9702,14.9702,14.9612,14.9702,35580.0
2017-11-13 13:30:00,16.6,16.61,16.59,16.6,83997.0,14.9702,14.9792,14.9612,14.9702,83997.0
2017-11-13 13:35:00,16.59,16.6,16.59,16.59,62820.0,14.9612,14.9702,14.9612,14.9612,62820.0
2017-11-13 13:40:00,16.59,16.59,16.58,16.58,60804.0,14.9612,14.9612,14.9522,14.9522,60804.0
2017-11-13 13:45:00,16.58,16.58,16.57,16.58,25983.0,14.9522,14.9522,14.9432,14.9522,25983.0
2017-11-13 13:50:00,16.58,16.59,16.57,16.59,54480.0,14.9522,14.9612,14.9432,14.9612,54480.0
2017-11-13 13:55:00,16.58,16.6,16.58,16.59,184173.0,14.9522,14.9702,14.9522,14.9612,184173.0
2017-11-13 14:00:00,16.59,16.6,16.58,16.58,115983.0,14.9612,14.9702,14.9522,14.9522,115983.0
2017-11-13 14:05:00,16.58,16.6,16.58,16.6,80622.0,14.9522,14.9702,14.9522,14.9702,80622.0
2017-11-13 14:10:00,16.6,16.61,16.59,16.61,87618.0,14.9702,14.9792,14.9612,14.9792,87618.0
2017-11-13 14:15:00,16.61,16.62,16.61,16.62,86859.0,14.9792,14.9883,14.9792,14.9883,86859.0
2017-11-13 14:20:00,16.62,16.62,16.59,16.59,227124.0,14.9883,14.9883,14.9612,14.9612,227124.0
2017-11-13 14:25:00,16.59,16.6,16.59,16.59,71913.0,14.9612,14.9702,14.9612,14.9612,71913.0
2017-11-13 14:30:00,16.59,16.62,16.59,16.61,196128.0,14.9612,14.9883,14.9612,14.9792,196128.0
2017-11-13 14:35:00,16.61,16.62,16.6,16.61,51060.0,14.9792,14.9883,14.9702,14.9792,51060.0
2017-11-13 14:40:00,16.62,16.64,16.61,16.64,195129.0,14.9883,15.0063,14.9792,15.0063,195129.0
2017-11-13 14:45:00,16.64,16.64,16.62,16.63,68376.0,15.0063,15.0063,14.9883,14.9973,68376.0
2017-11-13 14:50:00,16.63,16.64,16.63,16.63,74964.0,14.9973,15.0063,14.9973,14.9973,74964.0
2017-11-13 14:55:00,16.64,16.65,16.63,16.64,189573.0,15.0063,15.0153,14.9973,15.0063,189573.0
2017-11-13 15:00:00,16.64,16.64,16.61,16.61,93057.0,15.0063,15.0063,14.9792,14.9792,93057.0
2017-11-13 15:05:00,16.62,16.63,16.61,16.63,159072.0,14.9883,14.9973,14.9792,14.9973,159072.0
2017-11-13 15:10:00,16.63,16.65,16.62,16.64,204195.0,14.9973,15.0153,14.9883,15.0063,204195.0
2017-11-13 15:15:00,16.64,16.65,16.64,16.64,158355.0,15.0063,15.0153,15.0063,15.0063,158355.0
2017-11-13 15:20:00,16.65,16.65,16.64,16.64,178179.0,15.0153,15.0153,15.0063,15.0063,178179.0
2017-11-13 15:25:00,16.64,16.64,16.6,16.61,124779.0,15.0063,15.0063,14.9702,14.9792,124779.0
2017-11-13 15:30:00,16.61,16.62,16.61,16.61,104370.0,14.9792,14.9883,14.9792,14.9792,104370.0
2017-11-13 15:35:00,16.61,16.62,16.61,16.62,111195.0,14.9792,14.9883,14.9792,14.9883,111195.0
2017-11-13 15:40:00,16.62,16.63,16.59,16.59,294972.0,14.9883,14.9973,14.9612,14.9612,294972.0
2017-11-13 15:45:00,16.59,16.59,16.58,16.58,529377.0,14.9612,14.9612,14.9522,14.9522,529377.0
2017-11-13 15:50:00,16.59,16.61,16.57,16.57,716253.0,14.9612,14.9792,14.9432,14.9432,716253.0
2017-11-13 15:55:00,16.57,16.59,16.57,16.58,715302.0,14.9432,14.9612,14.9432,14.9522,715302.0
2017-11-14 09:30:00,16.49,16.54,16.4,16.42,485076.0,14.871,14.9161,14.7899,14.8079,485076.0
2017-11-14 09:35:00,16.42,16.43,16.33,16.35,370296.0,14.8079,14.8169,14.7267,14.7448,370296.0
2017-11-14 09:40:00,16.35,16.47,16.35,16.44,233904.0,14.7448,14.853,14.7448,14.8259,233904.0
2017-11-14 09:45:00,16.44,16.49,16.44,16.45,245229.0,14.8259,14.871,14.8259,14.8349,245229.0
2017-11-14 09:50:00,16.45,16.51,16.45,16.47,141180.0,14.8349,14.8891,14.8349,14.853,141180.0
2017-11-14 09:55:00,16.46,16.49,16.43,16.47,181956.0,14.844,14.871,14.8169,14.853,181956.0
2017-11-14 10:00:00,16.47,16.48,16.45,16.47,302481.0,14.853,14.862,14.8349,14.853,302481.0
2017-11-14 10:05:00,16.47,16.49,16.46,16.47,187098.0,14.853,14.871,14.844,14.853,187098.0
2017-11-14 10:10:00,16.47,16.47,16.44,16.45,101589.0,14.853,14.853,14.8259,14.8349,101589.0
2017-11-14 10:15:00,16.45,16.47,16.41,16.43,154686.0,14.8349,14.853,14.7989,14.8169,154686.0
2017-11-14 10:20:00,16.43,16.48,16.42,16.45,171519.0,14.8169,14.862,14.8079,14.8349,171519.0
2017-11-14 10:25:00,16.45,16.47,16.43,16.44,115053.0,14.8349,14.853,14.8169,14.8259,115053.0
2017-11-14 10:30:00,16.44,16.46,16.43,16.45,81393.0,14.8259,14.844,14.8169,14.8349,81393.0
2017-11-14 10:35:00,16.44,16.47,16.44,16.47,151497.0,14.8259,14.853,14.8259,14.853,151497.0
2017-11-14 10:40:00,16.47,16.47,16.44,16.45,153846.0,14.853,14.853,14.8259,14.8349,153846.0
2017-11-14 10:45:00,16.45,16.47,16.44,16.46,185430.0,14.8349,14.853,14.8259,14.844,185430.0
2017-11-14 10:50:00,16.46,16.48,16.45,16.46,118206.0,14.844,14.862,14.8349,14.844,118206.0
2017-11-14 10:55:00,16.46,16.48,16.45,16.45,108402.0,14.844,14.862,14.8349,14.8349,108402.0
2017-11-14 11:00:00,16.45,16.46,16.44,16.44,77937.0,14.8349,14.844,14.8259,14.8259,77937.0
2017-11-14 11:05:00,16.44,16.46,16.44,16.45,98337.0,14.8259,14.844,14.8259,14.8349,98337.0
2017-11-14 11:10:00,16.45,16.47,16.44,16.46,101511.0,14.8349,14.853,14.8259,14.844,101511.0
2017-11-14 11:15:00,16.46,16.47,16.45,16.46,70941.0,14.844,14.853,14.8349,14.844,70941.0
2017-11-14 11:20:00,16.46,16.47,16.45,16.46,75156.0,14.844,14.853,14.8349,14.844,75156.0
2017-11-14 11:25:00,16.46,16.5,16.46,16.49,127494.0,14.844,14.88,14.844,14.871,127494.0
2017-11-14 11:30:00,16.49,16.49,16.45,16.46,81414.0,14.871,14.871,14.8349,14.844,81414.0
2017-11-14 11:35:00,16.46,16.47,16.45,16.46,51477.0,14.844,14.853,14.8349,14.844,51477.0
2017-11-14 11:40:00,16.46,16.46,16.45,16.46,121695.0,14.844,14.844,14.8349,14.844,121695.0
2017-11-14 11:45:00,16.46,16.48,16.46,16.47,141507.0,14.844,14.862,14.844,14.853,141507.0
2017-11-14 11:50:00,16.47,16.47,16.45,16.45,259611.0,14.853,14.853,14.8349,14.8349,259611.0
2017-11-14 11:55:00,16.45,16.46,16.45,16.46,90384.0,14.8349,14.844,14.8349,14.844,90384.0
2017-11-14 12:00:00,16.46,16.51,16.45,16.5,109662.0,14.844,14.8891,14.8349,14.88,109662.0
2017-11-14 12:05:00,16.5,16.5,16.48,16.49,110997.0,14.88,14.88,14.862,14.871,110997.0
2017-11-14 12:10:00,16.49,16.51,16.49,16.51,60342.0,14.871,14.8891,14.871,14.8891,60342.0
2017-11-14 12:15:00,16.51,16.51,16.48,16.49,116439.0,14.8891,14.8891,14.862,14.871,116439.0
2017-11-14 12:20:00,16.49,16.52,16.49,16.51,163569.0,14.871,14.8981,14.871,14.8891,163569.0
2017-11-14 12:25:00,16.51,16.51,16.47,16.5,216765.0,14.8891,14.8891,14.853,14.88,216765.0
2017-11-14 12:30:00,16.5,16.5,16.49,16.49,108063.0,14.88,14.88,14.871,14.871,108063.0
2017-11-14 12:35:00,16.49,16.49,16.47,16.47,163224.0,14.871,14.871,14.853,14.853,163224.0
2017-11-14 12:40:00,16.48,16.49,16.47,16.48,88638.0,14.862,14.871,14.853,14.862,88638.0
2017-11-14 12:45:00,16.48,16.48,16.47,16.48,59703.0,14.862,14.862,14.853,14.862,59703.0
2017-11-14 12:50:00,16.48,16.49,16.46,16.47,105078.0,14.862,14.871,14.844,14.853,105078.0
2017-11-14 12:55:00,16.47,16.48,16.46,16.47,64494.0,14.853,14.862,14.844,14.853,64494.0
2017-11-14 13:00:00,16.47,16.48,16.46,16.47,93798.0,14.853,14.862,14.844,14.853,93798.0
2017-11-14 13:05:00,16.47,16.49,16.47,16.48,103692.0,14.853,14.871,14.853,14.862,103692.0
2017-11-14 13:10:00,16.49,16.49,16.48,16.49,130527.0,14.871,14.871,14.862,14.871,130527.0
2017-11-14 13:15:00,16.48,16.49,16.48,16.48,41076.0,14.862,14.871,14.862,14.862,41076.0
2017-11-14 13:20:00,16.48,16.5,16.48,16.49,55092.0,14.862,14.88,14.862,14.871,55092.0
2017-11-14 13:25:00,16.49,16.5,16.49,16.49,70653.0,14.871,14.88,14.871,14.871,70653.0
2017-11-14 13:30:00,16.49,16.49,16.48,16.48,29466.0,14.871,14.871,14.862,14.862,29466.0
2017-11-14 13:35:00,16.49,16.49,16.48,16.48,51657.0,14.871,14.871,14.862,14.862,51657.0
2017-11-14 13:40:00,16.48,16.5,16.48,16.5,152970.0,14.862,14.88,14.862,14.88,152970.0
2017-11-14 13:45:00,16.51,16.51,16.5,16.51,65226.0,14.8891,14.8891,14.88,14.8891,65226.0
2017-11-14 13:50:00,16.5,16.5,16.49,16.5,56142.0,14.88,14.88,14.871,14.88,56142.0
2017-11-14 13:55:00,16.5,16.51,16.49,16.51,91128.0,14.88,14.8891,14.871,14.8891,91128.0
2017-11-14 14:00:00,16.5,16.51,16.5,16.5,84501.0,14.88,14.8891,14.88,14.88,84501.0
2017-11-14 14:05:00,16.5,16.51,16.49,16.5,81549.0,14.88,14.8891,14.871,14.88,81549.0
2017-11-14 14:10:00,16.5,16.52,16.5,16.51,39018.0,14.88,14.8981,14.88,14.8891,39018.0
2017-11-14 14:15:00,16.51,16.51,16.5,16.5,85545.0,14.8891,14.8891,14.88,14.88,85545.0
2017-11-14 14:20:00,16.5,16.52,16.5,16.51,117018.0,14.88,14.8981,14.88,14.8891,117018.0
2017-11-14 14:25:00,16.51,16.53,16.5,16.52,52536.0,14.8891,14.9071,14.88,14.8981,52536.0
2017-11-14 14:30:00,16.52,16.52,16.51,16.51,63621.0,14.8981,14.8981,14.8891,14.8891,63621.0
2017-11-14 14:35:00,16.51,16.52,16.51,16.51,50535.0,14.8891,14.8981,14.8891,14.8891,50535.0
2017-11-14 14:40:00,16.51,16.52,16.51,16.52,88605.0,14.8891,14.8981,14.8891,14.8981,88605.0
2017-11-14 14:45:00,16.51,16.52,16.5,16.5,64962.0,14.8891,14.8981,14.88,14.88,64962.0
2017-11-14 14:50:00,16.51,16.53,16.5,16.52,76650.0,14.8891,14.9071,14.88,14.8981,76650.0
2017-11-14 14:55:00,16.52,16.52,16.51,16.51,95076.0,14.8981,14.8981,14.8891,14.8891,95076.0
2017-11-14 15:00:00,16.52,16.52,16.51,16.52,63675.0,14.8981,14.8981,14.8891,14.8981,63675.0
2017-11-14 15:05:00,16.52,16.53,16.52,16.52,80232.0,14.8981,14.9071,14.8981,14.8981,80232.0
2017-11-14 15:10:00,16.52,16.52,16.52,16.52,42735.0,14.8981,14.8981,14.8981,14.8981,42735.0
2017-11-14 15:15:00,16.52,16.53,16.52,16.52,153654.0,14.8981,14.9071,14.8981,14.8981,153654.0
2017-11-14 15:20:00,16.52,16.53,16.52,16.52,43593.0,14.8981,14.9071,14.8981,14.8981,43593.0
2017-11-14 15:25:00,16.52,16.53,16.51,16.52,191427.0,14.8981,14.9071,14.8891,14.8981,191427.0
2017-11-14 15:30:00,16.52,16.52,16.51,16.51,202485.0,14.8981,14.8981,14.8891,14.8891,202485.0
2017-11-14 15:35:00,16.51,16.52,16.5,16.5,198975.0,14.8891,14.8981,14.88,14.88,198975.0
2017-11-14 15:40:00,16.5,16.5,16.48,16.49,251352.0,14.88,14.88,14.862,14.871,251352.0
2017-11-14 15:45:00,16.49,16.49,16.48,16.48,188529.0,14.871,14.871,14.862,14.862,188529.0
2017-11-14 15:50:00,16.48,16.49,16.47,16.47,313608.0,14.862,14.871,14.853,14.853,313608.0
2017-11-14 15:55:00,16.47,16.47,16.45,16.46,721980.0,14.853,14.853,14.8349,14.844,721980.0
2017-11-15 09:30:00,16.42,16.45,16.32,16.38,366609.0,14.8079,14.8349,14.7177,14.7718,366609.0
2017-11-15 09:35:00,16.38,16.4,16.31,16.34,132957.0,14.7718,14.7899,14.7087,14.7357,132957.0
2017-11-15 09:40:00,16.34,16.37,16.32,16.34,170736.0,14.7357,14.7628,14.7177,14.7357,170736.0
2017-11-15 09:45:00,16.33,16.37,16.33,16.35,101817.0,14.7267,14.7628,14.7267,14.7448,101817.0
2017-11-15 09:50:00,16.35,16.35,16.3,16.32,167622.0,14.7448,14.7448,14.6997,14.7177,167622.0
2017-11-15 09:55:00,16.31,16.35,16.3,16.34,111738.0,14.7087,14.7448,14.6997,14.7357,111738.0
2017-11-15 10:00:00,16.34,16.35,16.32,16.33,82605.0,14.7357,14.7448,14.7177,14.7267,82605.0
2017-11-15 10:05:00,16.34,16.35,16.33,16.33,82560.0,14.7357,14.7448,14.7267,14.7267,82560.0
2017-11-15 10:10:00,16.34,16.34,16.31,16.31,106443.0,14.7357,14.7357,14.7087,14.7087,106443.0
2017-11-15 10:15:00,16.31,16.34,16.29,16.33,119919.0,14.7087,14.7357,14.6907,14.7267,119919.0
2017-11-15 10:20:00,16.33,16.35,16.31,16.33,68397.0,14.7267,14.7448,14.7087,14.7267,68397.0
2017-11-15 10:25:00,16.33,16.33,16.3,16.31,109545.0,14.7267,14.7267,14.6997,14.7087,109545.0
2017-11-15 10:30:00,16.3,16.31,16.27,16.27,129885.0,14.6997,14.7087,14.6726,14.6726,129885.0
2017-11-15 10:35:00,16.27,16.3,16.27,16.28,77493.0,14.6726,14.6997,14.6726,14.6816,77493.0
2017-11-15 10:40:00,16.28,16.3,16.27,16.27,108057.0,14.6816,14.6997,14.6726,14.6726,108057.0
2017-11-15 10:45:00,16.27,16.27,16.22,16.23,150705.0,14.6726,14.6726,14.6275,14.6365,150705.0
2017-11-15 10:50:00,16.23,16.24,16.22,16.24,150141.0,14.6365,14.6456,14.6275,14.6456,150141.0
2017-11-15 10:55:00,16.23,16.27,16.23,16.27,133392.0,14.6365,14.6726,14.6365,14.6726,133392.0
2017-11-15 11:00:00,16.27,16.27,16.25,16.25,307713.0,14.6726,14.6726,14.6546,14.6546,307713.0
2017-11-15 11:05:00,16.25,16.25,16.22,16.22,112908.0,14.6546,14.6546,14.6275,14.6275,112908.0
2017-11-15 11:10:00,16.22,16.23,16.18,16.18,360921.0,14.6275,14.6365,14.5915,14.5915,360921.0
2017-11-15 11:15:00,16.19,16.21,16.18,16.21,270879.0,14.6005,14.6185,14.5915,14.6185,270879.0
2017-11-15 11:20:00,16.21,16.24,16.2,16.23,118098.0,14.6185,14.6456,14.6095,14.6365,118098.0
2017-11-15 11:25:00,16.22,16.26,16.22,16.26,134004.0,14.6275,14.6636,14.6275,14.6636,134004.0
2017-11-15 11:30:00,16.25,16.26,16.25,16.26,114720.0,14.6546,14.6636,14.6546,14.6636,114720.0
2017-11-15 11:35:00,16.26,16.26,16.24,16.24,70998.0,14.6636,14.6636,14.6456,14.6456,70998.0
2017-11-15 11:40:00,16.24,16.24,16.23,16.24,99162.0,14.6456,14.6456,14.6365,14.6456,99162.0
2017-11-15 11:45:00,16.24,16.25,16.22,16.22,101796.0,14.6456,14.6546,14.6275,14.6275,101796.0
2017-11-15 11:50:00,16.22,16.24,16.22,16.24,172872.0,14.6275,14.6456,14.6275,14.6456,172872.0
2017-11-15 11:55:00,16.24,16.25,16.24,16.24,186888.0,14.6456,14.6546,14.6456,14.6456,186888.0
2017-11-15 12:00:00,16.24,16.24,16.19,16.19,89781.0,14.6456,14.6456,14.6005,14.6005,89781.0
2017-11-15 12:05:00,16.19,16.19,16.17,16.17,197082.0,14.6005,14.6005,14.5824,14.5824,197082.0
2017-11-15 12:10:00,16.18,16.19,16.16,16.19,192069.0,14.5915,14.6005,14.5734,14.6005,192069.0
2017-11-15 12:15:00,16.19,16.2,16.18,16.2,180939.0,14.6005,14.6095,14.5915,14.6095,180939.0
2017-11-15 12:20:00,16.2,16.21,16.19,16.21,86769.0,14.6095,14.6185,14.6005,14.6185,86769.0
2017-11-15 12:25:00,16.2,16.21,16.19,16.21,74796.0,14.6095,14.6185,14.6005,14.6185,74796.0
2017-11-15 12:30:00,16.21,16.22,16.2,16.2,129726.0,14.6185,14.6275,14.6095,14.6095,129726.0
2017-11-15 12:35:00,16.2,16.21,16.18,16.18,98694.0,14.6095,14.6185,14.5915,14.5915,98694.0
2017-11-15 12:40:00,16.18,16.19,16.16,16.16,241365.0,14.5915,14.6005,14.5734,14.5734,241365.0
2017-11-15 12:45:00,16.16,16.16,16.14,16.16,234795.0,14.5734,14.5734,14.5554,14.5734,234795.0
2017-11-15 12:50:00,16.16,16.18,16.16,16.16,72981.0,14.5734,14.5915,14.5734,14.5734,72981.0
2017-11-15 12:55:00,16.16,16.17,16.15,16.15,76362.0,14.5734,14.5824,14.5644,14.5644,76362.0
2017-11-15 13:00:00,16.15,16.16,16.15,16.15,114885.0,14.5644,14.5734,14.5644,14.5644,114885.0
2017-11-15 13:05:00,16.15,16.16,16.13,16.13,155547.0,14.5644,14.5734,14.5464,14.5464,155547.0
2017-11-15 13:10:00,16.13,16.14,16.13,16.14,89226.0,14.5464,14.5554,14.5464,14.5554,89226.0
2017-11-15 13:15:00,16.14,16.14,16.13,16.13,102381.0,14.5554,14.5554,14.5464,14.5464,102381.0
2017-11-15 13:20:00,16.13,16.13,16.12,16.13,94179.0,14.5464,14.5464,14.5373,14.5464,94179.0
2017-11-15 13:25:00,16.13,16.14,16.13,16.13,112368.0,14.5464,14.5554,14.5464,14.5464,112368.0
2017-11-15 13:30:00,16.13,16.13,16.11,16.11,156810.0,14.5464,14.5464,14.5283,14.5283,156810.0
2017-11-15 13:35:00,16.11,16.13,16.11,16.13,113766.0,14.5283,14.5464,14.5283,14.5464,113766.0
2017-11-15 13:40:00,16.13,16.14,16.12,16.13,89757.0,14.5464,14.5554,14.5373,14.5464,89757.0
2017-11-15 13:45:00,16.13,16.14,16.13,16.13,59706.0,14.5464,14.5554,14.5464,14.5464,59706.0
2017-11-15 13:50:00,16.13,16.13,16.11,16.11,120069.0,14.5464,14.5464,14.5283,14.5283,120069.0
2017-11-15 13:55:00,16.11,16.12,16.08,16.1,188946.0,14.5283,14.5373,14.5013,14.5193,188946.0
2017-11-15 14:00:00,16.1,16.13,16.1,16.13,173496.0,14.5193,14.5464,14.5193,14.5464,173496.0
2017-11-15 14:05:00,16.13,16.15,16.13,16.14,166950.0,14.5464,14.5644,14.5464,14.5554,166950.0
2017-11-15 14:10:00,16.14,16.18,16.14,16.18,67800.0,14.5554,14.5915,14.5554,14.5915,67800.0
2017-11-15 14:15:00,16.18,16.18,16.17,16.18,76911.0,14.5915,14.5915,14.5824,14.5915,76911.0
2017-11-15 14:20:00,16.18,16.19,16.17,16.17,65340.0,14.5915,14.6005,14.5824,14.5824,65340.0
2017-11-15 14:25:00,16.17,16.17,16.14,16.16,204717.0,14.5824,14.5824,14.5554,14.5734,204717.0
2017-11-15 14:30:00,16.16,16.19,16.15,16.18,120339.0,14.5734,14.6005,14.5644,14.5915,120339.0
2017-11-15 14:35:00,16.18,16.19,16.17,16.18,142992.0,14.5915,14.6005,14.5824,14.5915,142992.0
2017-11-15 14:40:00,16.18,16.19,16.17,16.18,249039.0,14.5915,14.6005,14.5824,14.5915,249039.0
2017-11-15 14:45:00,16.18,16.2,16.18,16.19,62253.0,14.5915,14.6095,14.5915,14.6005,62253.0
2017-11-15 14:50:00,16.19,16.21,16.19,16.2,112746.0,14.6005,14.6185,14.6005,14.6095,112746.0
2017-11-15 14:55:00,16.2,16.21,16.18,16.21,113622.0,14.6095,14.6185,14.5915,14.6185,113622.0
2017-11-15 15:00:00,16.21,16.22,16.19,16.21,141825.0,14.6185,14.6275,14.6005,14.6185,141825.0
2017-11-15 15:05:00,16.21,16.21,16.2,16.21,122019.0,14.6185,14.6185,14.6095,14.6185,122019.0
2017-11-15 15:10:00,16.21,16.21,16.2,16.21,94491.0,14.6185,14.6185,14.6095,14.6185,94491.0
2017-11-15 15:15:00,16.21,16.23,16.21,16.23,110196.0,14.6185,14.6365,14.6185,14.6365,110196.0
2017-11-15 15:20:00,16.23,16.23,16.22,16.22,125532.0,14.6365,14.6365,14.6275,14.6275,125532.0
2017-11-15 15:25:00,16.22,16.23,16.21,16.22,165792.0,14.6275,14.6365,14.6185,14.6275,165792.0
2017-11-15 15:30:00,16.22,16.23,16.22,16.22,251775.0,14.6275,14.6365,14.6275,14.6275,251775.0
2017-11-15 15:35:00,16.22,16.22,16.19,16.19,169374.0,14.6275,14.6275,14.6005,14.6005,169374.0
2017-11-15 15:40:00,16.19,16.2,16.19,16.2,207507.0,14.6005,14.6095,14.6005,14.6095,207507.0
2017-11-15 15:45:00,16.2,16.21,16.18,16.19,322938.0,14.6095,14.6185,14.5915,14.6005,322938.0
2017-11-15 15:50:00,16.19,16.19,16.16,16.18,485229.0,14.6005,14.6005,14.5734,14.5915,485229.0
2017-11-15 15:55:00,16.18,16.22,16.17,16.21,1168413.0,14.5915,14.6275,14.5824,14.6185,1168413.0
2017-11-16 09:30:00,16.2,16.24,16.11,16.17,657984.0,14.6095,14.6456,14.5283,14.5824,657984.0
2017-11-16 09:35:00,16.17,16.23,16.17,16.22,219333.0,14.5824,14.6365,14.5824,14.6275,219333.0
2017-11-16 09:40:00,16.22,16.24,16.18,16.23,189876.0,14.6275,14.6456,14.5915,14.6365,189876.0
2017-11-16 09:45:00,16.23,16.23,16.19,16.23,89436.0,14.6365,14.6365,14.6005,14.6365,89436.0
2017-11-16 09:50:00,16.22,16.23,16.21,16.23,204021.0,14.6275,14.6365,14.6185,14.6365,204021.0
2017-11-16 09:55:00,16.23,16.23,16.19,16.2,119964.0,14.6365,14.6365,14.6005,14.6095,119964.0
2017-11-16 10:00:00,16.2,16.24,16.2,16.22,157896.0,14.6095,14.6456,14.6095,14.6275,157896.0
2017-11-16 10:05:00,16.22,16.3,16.22,16.28,180498.0,14.6275,14.6997,14.6275,14.6816,180498.0
2017-11-16 10:10:00,16.28,16.29,16.26,16.28,106383.0,14.6816,14.6907,14.6636,14.6816,106383.0
2017-11-16 10:15:00,16.28,16.32,16.28,16.3,111945.0,14.6816,14.7177,14.6816,14.6997,111945.0
2017-11-16 10:20:00,16.3,16.33,16.3,16.3,110466.0,14.6997,14.7267,14.6997,14.6997,110466.0
2017-11-16 10:25:00,16.31,16.33,16.3,16.32,96222.0,14.7087,14.7267,14.6997,14.7177,96222.0
2017-11-16 10:30:00,16.32,16.36,16.32,16.35,138798.0,14.7177,14.7538,14.7177,14.7448,138798.0
2017-11-16 10:35:00,16.35,16.36,16.34,16.35,136218.0,14.7448,14.7538,14.7357,14.7448,136218.0
2017-11-16 10:40:00,16.35,16.38,16.35,16.35,107568.0,14.7448,14.7718,14.7448,14.7448,107568.0
2017-11-16 10:45:00,16.35,16.37,16.32,16.32,102954.0,14.7448,14.7628,14.7177,14.7177,102954.0
2017-11-16 10:50:00,16.33,16.34,16.3,16.34,105636.0,14.7267,14.7357,14.6997,14.7357,105636.0
2017-11-16 10:55:00,16.34,16.34,16.33,16.34,98991.0,14.7357,14.7357,14.7267,14.7357,98991.0
2017-11-16 11:00:00,16.34,16.35,16.33,16.33,114636.0,14.7357,14.7448,14.7267,14.7267,114636.0
2017-11-16 11:05:00,16.33,16.35,16.32,16.35,289329.0,14.7267,14.7448,14.7177,14.7448,289329.0
2017-11-16 11:10:00,16.35,16.38,16.35,16.38,222375.0,14.7448,14.7718,14.7448,14.7718,222375.0
2017-11-16 11:15:00,16.38,16.4,16.38,16.4,185178.0,14.7718,14.7899,14.7718,14.7899,185178.0
2017-11-16 11:20:00,16.39,16.41,16.39,16.4,205473.0,14.7808,14.7989,14.7808,14.7899,205473.0
2017-11-16 11:25:00,16.41,16.41,16.39,16.41,202575.0,14.7989,14.7989,14.7808,14.7989,202575.0
2017-11-16 11:30:00,16.41,16.43,16.4,16.43,250764.0,14.7989,14.8169,14.7899,14.8169,250764.0
2017-11-16 11:35:00,16.43,16.44,16.43,16.43,141393.0,14.8169,14.8259,14.8169,14.8169,141393.0
2017-11-16 11:40:00,16.43,16.44,16.43,16.43,119853.0,14.8169,14.8259,14.8169,14.8169,119853.0
2017-11-16 11:45:00,16.43,16.44,16.42,16.43,86067.0,14.8169,14.8259,14.8079,14.8169,86067.0
2017-11-16 11:50:00,16.44,16.45,16.43,16.44,134253.0,14.8259,14.8349,14.8169,14.8259,134253.0
2017-11-16 11:55:00,16.44,16.46,16.44,16.46,160707.0,14.8259,14.844,14.8259,14.844,160707.0
2017-11-16 12:00:00,16.46,16.48,16.46,16.48,167178.0,14.844,14.862,14.844,14.862,167178.0
2017-11-16 12:05:00,16.48,16.49,16.47,16.48,109218.0,14.862,14.871,14.853,14.862,109218.0
2017-11-16 12:10:00,16.48,16.49,16.46,16.46,128847.0,14.862,14.871,14.844,14.844,128847.0
2017-11-16 12:15:00,16.46,16.47,16.45,16.47,122748.0,14.844,14.853,14.8349,14.853,122748.0
2017-11-16 12:20:00,16.47,16.48,16.46,16.48,89886.0,14.853,14.862,14.844,14.862,89886.0
2017-11-16 12:25:00,16.48,16.51,16.48,16.51,124692.0,14.862,14.8891,14.862,14.8891,124692.0
2017-11-16 12:30:00,16.51,16.52,16.5,16.51,97734.0,14.8891,14.8981,14.88,14.8891,97734.0
2017-11-16 12:35:00,16.51,16.51,16.49,16.49,100275.0,14.8891,14.8891,14.871,14.871,100275.0
2017-11-16 12:40:00,16.49,16.5,16.46,16.48,182511.0,14.871,14.88,14.844,14.862,182511.0
2017-11-16 12:45:00,16.48,16.49,16.48,16.49,83601.0,14.862,14.871,14.862,14.871,83601.0
2017-11-16 12:50:00,16.49,16.49,16.47,16.47,109596.0,14.871,14.871,14.853,14.853,109596.0
2017-11-16 12:55:00,16.47,16.48,16.46,16.47,411528.0,14.853,14.862,14.844,14.853,411528.0
2017-11-16 13:00:00,16.48,16.52,16.47,16.52,164556.0,14.862,14.8981,14.853,14.8981,164556.0
2017-11-16 13:05:00,16.51,16.52,16.49,16.5,98598.0,14.8891,14.8981,14.871,14.88,98598.0
2017-11-16 13:10:00,16.51,16.51,16.49,16.49,104448.0,14.8891,14.8891,14.871,14.871,104448.0
2017-11-16 13:15:00,16.48,16.5,16.47,16.48,214581.0,14.862,14.88,14.853,14.862,214581.0
2017-11-16 13:20:00,16.48,16.49,16.47,16.47,106008.0,14.862,14.871,14.853,14.853,106008.0
2017-11-16 13:25:00,16.47,16.5,16.47,16.49,73461.0,14.853,14.88,14.853,14.871,73461.0
2017-11-16 13:30:00,16.49,16.51,16.49,16.5,96132.0,14.871,14.8891,14.871,14.88,96132.0
2017-11-16 13:35:00,16.5,16.51,16.49,16.5,122157.0,14.88,14.8891,14.871,14.88,122157.0
2017-11-16 13:40:00,16.49,16.5,16.48,16.5,87171.0,14.871,14.88,14.862,14.88,87171.0
2017-11-16 13:45:00,16.5,16.5,16.48,16.48,99156.0,14.88,14.88,14.862,14.862,99156.0
2017-11-16 13:50:00,16.49,16.5,16.48,16.49,82134.0,14.871,14.88,14.862,14.871,82134.0
2017-11-16 13:55:00,16.49,16.51,16.48,16.5,92706.0,14.871,14.8891,14.862,14.88,92706.0
2017-11-16 14:00:00,16.5,16.55,16.5,16.55,242037.0,14.88,14.9251,14.88,14.9251,242037.0
2017-11-16 14:05:00,16.55,16.57,16.54,16.56,236490.0,14.9251,14.9432,14.9161,14.9341,236490.0
2017-11-16 14:10:00,16.56,16.56,16.54,16.56,98406.0,14.9341,14.9341,14.9161,14.9341,98406.0
2017-11-16 14:15:00,16.57,16.57,16.56,16.56,156579.0,14.9432,14.9432,14.9341,14.9341,156579.0
2017-11-16 14:20:00,16.57,16.57,16.55,16.57,191835.0,14.9432,14.9432,14.9251,14.9432,191835.0
2017-11-16 14:25:00,16.57,16.58,16.56,16.57,134169.0,14.9432,14.9522,14.9341,14.9432,134169.0
2017-11-16 14:30:00,16.57,16.58,16.56,16.58,159303.0,14.9432,14.9522,14.9341,14.9522,159303.0
2017-11-16 14:35:00,16.58,16.59,16.57,16.58,203211.0,14.9522,14.9612,14.9432,14.9522,203211.0
2017-11-16 14:40:00,16.58,16.59,16.58,16.59,191823.0,14.9522,14.9612,14.9522,14.9612,191823.0
2017-11-16 14:45:00,16.59,16.59,16.58,16.58,179226.0,14.9612,14.9612,14.9522,14.9522,179226.0
2017-11-16 14:50:00,16.58,16.58,16.54,16.54,153678.0,14.9522,14.9522,14.9161,14.9161,153678.0
2017-11-16 14:55:00,16.54,16.57,16.54,16.56,295521.0,14.9161,14.9432,14.9161,14.9341,295521.0
2017-11-16 15:00:00,16.56,16.59,16.55,16.58,449895.0,14.9341,14.9612,14.9251,14.9522,449895.0
2017-11-16 15:05:00,16.58,16.58,16.54,16.56,292791.0,14.9522,14.9522,14.9161,14.9341,292791.0
2017-11-16 15:10:00,16.56,16.56,16.55,16.55,234327.0,14.9341,14.9341,14.9251,14.9251,234327.0
2017-11-16 15:15:00,16.55,16.55,16.53,16.55,217008.0,14.9251,14.9251,14.9071,14.9251,217008.0
2017-11-16 15:20:00,16.55,16.55,16.53,16.54,165693.0,14.9251,14.9251,14.9071,14.9161,165693.0
2017-11-16 15:25:00,16.54,16.57,16.54,16.57,338637.0,14.9161,14.9432,14.9161,14.9432,338637.0
2017-11-16 15:30:00,16.57,16.57,16.54,16.56,285762.0,14.9432,14.9432,14.9161,14.9341,285762.0
2017-11-16 15:35:00,16.56,16.6,16.56,16.59,388719.0,14.9341,14.9702,14.9341,14.9612,388719.0
2017-11-16 15:40:00,16.59,16.61,16.59,16.61,451938.0,14.9612,14.9792,14.9612,14.9792,451938.0
2017-11-16 15:45:00,16.61,16.64,16.6,16.62,704253.0,14.9792,15.0063,14.9702,14.9883,704253.0
2017-11-16 15:50:00,16.62,16.66,16.62,16.66,1144497.0,14.9883,15.0243,14.9883,15.0243,1144497.0
2017-11-16 15:55:00,16.66,16.72,16.66,16.71,2917941.0,15.0243,15.0784,15.0243,15.0694,2917941.0
2017-11-17 09:30:00,16.67,16.67,16.54,16.55,1011516.0,15.0333,15.0333,14.9161,14.9251,1011516.0
2017-11-17 09:35:00,16.56,16.62,16.5,16.62,175482.0,14.9341,14.9883,14.88,14.9883,175482.0
2017-11-17 09:40:00,16.62,16.66,16.6,16.63,181023.0,14.9883,15.0243,14.9702,14.9973,181023.0
2017-11-17 09:45:00,16.63,16.67,16.61,16.65,217065.0,14.9973,15.0333,14.9792,15.0153,217065.0
2017-11-17 09:50:00,16.66,16.68,16.63,16.64,119370.0,15.0243,15.0424,14.9973,15.0063,119370.0
2017-11-17 09:55:00,16.64,16.66,16.62,16.64,157155.0,15.0063,15.0243,14.9883,15.0063,157155.0
2017-11-17 10:00:00,16.64,16.64,16.58,16.61,220500.0,15.0063,15.0063,14.9522,14.9792,220500.0
2017-11-17 10:05:00,16.61,16.67,16.6,16.66,336270.0,14.9792,15.0333,14.9702,15.0243,336270.0
2017-11-17 10:10:00,16.66,16.67,16.6,16.6,220350.0,15.0243,15.0333,14.9702,14.9702,220350.0
2017-11-17 10:15:00,16.61,16.63,16.6,16.63,181245.0,14.9792,14.9973,14.9702,14.9973,181245.0
2017-11-17 10:20:00,16.63,16.64,16.63,16.64,123819.0,14.9973,15.0063,14.9973,15.0063,123819.0
2017-11-17 10:25:00,16.64,16.67,16.64,16.67,176820.0,15.0063,15.0333,15.0063,15.0333,176820.0
2017-11-17 10:30:00,16.67,16.67,16.63,16.65,209730.0,15.0333,15.0333,14.9973,15.0153,209730.0
2017-11-17 10:35:00,16.65,16.65,16.63,16.64,210489.0,15.0153,15.0153,14.9973,15.0063,210489.0
2017-11-17 10:40:00,16.64,16.64,16.61,16.63,217740.0,15.0063,15.0063,14.9792,14.9973,217740.0
2017-11-17 10:45:00,16.63,16.65,16.62,16.63,156858.0,14.9973,15.0153,14.9883,14.9973,156858.0
2017-11-17 10:50:00,16.62,16.66,16.62,16.66,157752.0,14.9883,15.0243,14.9883,15.0243,157752.0
2017-11-17 10:55:00,16.66,16.68,16.66,16.68,136455.0,15.0243,15.0424,15.0243,15.0424,136455.0
2017-11-17 11:00:00,16.68,16.68,16.65,16.66,133008.0,15.0424,15.0424,15.0153,15.0243,133008.0
2017-11-17 11:05:00,16.67,16.67,16.65,16.65,99573.0,15.0333,15.0333,15.0153,15.0153,99573.0
2017-11-17 11:10:00,16.66,16.66,16.62,16.63,118644.0,15.0243,15.0243,14.9883,14.9973,118644.0
2017-11-17 11:15:00,16.63,16.64,16.62,16.64,129936.0,14.9973,15.0063,14.9883,15.0063,129936.0
2017-11-17 11:20:00,16.64,16.64,16.6,16.61,96984.0,15.0063,15.0063,14.9702,14.9792,96984.0
2017-11-17 11:25:00,16.61,16.62,16.6,16.61,155745.0,14.9792,14.9883,14.9702,14.9792,155745.0
2017-11-17 11:30:00,16.61,16.61,16.6,16.61,164766.0,14.9792,14.9792,14.9702,14.9792,164766.0
2017-11-17 11:35:00,16.61,16.61,16.56,16.56,129630.0,14.9792,14.9792,14.9341,14.9341,129630.0
2017-11-17 11:40:00,16.56,16.59,16.55,16.58,148875.0,14.9341,14.9612,14.9251,14.9522,148875.0
2017-11-17 11:45:00,16.58,16.59,16.57,16.57,108630.0,14.9522,14.9612,14.9432,14.9432,108630.0
2017-11-17 11:50:00,16.57,16.57,16.53,16.53,160917.0,14.9432,14.9432,14.9071,14.9071,160917.0
2017-11-17 11:55:00,16.53,16.54,16.51,16.53,156594.0,14.9071,14.9161,14.8891,14.9071,156594.0
2017-11-17 12:00:00,16.54,16.54,16.52,16.52,114309.0,14.9161,14.9161,14.8981,14.8981,114309.0
2017-11-17 12:05:00,16.52,16.53,16.51,16.51,126567.0,14.8981,14.9071,14.8891,14.8891,126567.0
2017-11-17 12:10:00,16.51,16.53,16.51,16.53,39855.0,14.8891,14.9071,14.8891,14.9071,39855.0
2017-11-17 12:15:00,16.53,16.55,16.53,16.53,124464.0,14.9071,14.9251,14.9071,14.9071,124464.0
2017-11-17 12:20:00,16.53,16.54,16.53,16.54,86778.0,14.9071,14.9161,14.9071,14.9161,86778.0
2017-11-17 12:25:00,16.54,16.55,16.54,16.55,51900.0,14.9161,14.9251,14.9161,14.9251,51900.0
2017-11-17 12:30:00,16.55,16.56,16.54,16.55,117660.0,14.9251,14.9341,14.9161,14.9251,117660.0
2017-11-17 12:35:00,16.56,16.57,16.55,16.57,44928.0,14.9341,14.9432,14.9251,14.9432,44928.0
2017-11-17 12:40:00,16.57,16.58,16.56,16.56,54840.0,14.9432,14.9522,14.9341,14.9341,54840.0
2017-11-17 12:45:00,16.56,16.57,16.56,16.57,52536.0,14.9341,14.9432,14.9341,14.9432,52536.0
2017-11-17 12:50:00,16.57,16.57,16.57,16.57,78402.0,14.9432,14.9432,14.9432,14.9432,78402.0
2017-11-17 12:55:00,16.57,16.6,16.57,16.6,73524.0,14.9432,14.9702,14.9432,14.9702,73524.0
2017-11-17 13:00:00,16.6,16.61,16.6,16.61,113325.0,14.9702,14.9792,14.9702,14.9792,113325.0
2017-11-17 13:05:00,16.61,16.62,16.6,16.6,160140.0,14.9792,14.9883,14.9702,14.9702,160140.0
2017-11-17 13:10:00,16.6,16.64,16.6,16.64,386388.0,14.9702,15.0063,14.9702,15.0063,386388.0
2017-11-17 13:15:00,16.64,16.65,16.62,16.62,241275.0,15.0063,15.0153,14.9883,14.9883,241275.0
2017-11-17 13:20:00,16.62,16.64,16.62,16.63,141645.0,14.9883,15.0063,14.9883,14.9973,141645.0
2017-11-17 13:25:00,16.63,16.63,16.59,16.62,327243.0,14.9973,14.9973,14.9612,14.9883,327243.0
2017-11-17 13:30:00,16.62,16.63,16.62,16.63,73905.0,14.9883,14.9973,14.9883,14.9973,73905.0
2017-11-17 13:35:00,16.63,16.63,16.62,16.62,79299.0,14.9973,14.9973,14.9883,14.9883,79299.0
2017-11-17 13:40:00,16.62,16.62,16.62,16.62,290001.0,14.9883,14.9883,14.9883,14.9883,290001.0
2017-11-17 13:45:00,16.62,16.62,16.61,16.62,89940.0,14.9883,14.9883,14.9792,14.9883,89940.0
2017-11-17 13:50:00,16.62,16.63,16.62,16.62,114681.0,14.9883,14.9973,14.9883,14.9883,114681.0
2017-11-17 13:55:00,16.62,16.63,16.62,16.62,297789.0,14.9883,14.9973,14.9883,14.9883,297789.0
2017-11-17 14:00:00,16.62,16.64,16.62,16.64,105174.0,14.9883,15.0063,14.9883,15.0063,105174.0
2017-11-17 14:05:00,16.64,16.64,16.63,16.63,42165.0,15.0063,15.0063,14.9973,14.9973,42165.0
2017-11-17 14:10:00,16.63,16.65,16.63,16.64,81642.0,14.9973,15.0153,14.9973,15.0063,81642.0
2017-11-17 14:15:00,16.64,16.65,16.62,16.63,97626.0,15.0063,15.0153,14.9883,14.9973,97626.0
2017-11-17 14:20:00,16.63,16.63,16.62,16.62,32400.0,14.9973,14.9973,14.9883,14.9883,32400.0
2017-11-17 14:25:00,16.62,16.64,16.62,16.64,93198.0,14.9883,15.0063,14.9883,15.0063,93198.0
2017-11-17 14:30:00,16.64,16.65,16.63,16.64,127368.0,15.0063,15.0153,14.9973,15.0063,127368.0
2017-11-17 14:35:00,16.63,16.64,16.63,16.63,113505.0,14.9973,15.0063,14.9973,14.9973,113505.0
2017-11-17 14:40:00,16.64,16.65,16.63,16.65,127080.0,15.0063,15.0153,14.9973,15.0153,127080.0
2017-11-17 14:45:00,16.65,16.67,16.65,16.67,282672.0,15.0153,15.0333,15.0153,15.0333,282672.0
2017-11-17 14:50:00,16.67,16.67,16.65,16.65,95946.0,15.0333,15.0333,15.0153,15.0153,95946.0
2017-11-17 14:55:00,16.65,16.68,16.65,16.66,195141.0,15.0153,15.0424,15.0153,15.0243,195141.0
2017-11-17 15:00:00,16.66,16.67,16.65,16.66,114789.0,15.0243,15.0333,15.0153,15.0243,114789.0
2017-11-17 15:05:00,16.66,16.67,16.65,16.67,121200.0,15.0243,15.0333,15.0153,15.0333,121200.0
2017-11-17 15:10:00,16.66,16.68,16.66,16.67,271809.0,15.0243,15.0424,15.0243,15.0333,271809.0
2017-11-17 15:15:00,16.67,16.68,16.66,16.66,216294.0,15.0333,15.0424,15.0243,15.0243,216294.0
2017-11-17 15:20:00,16.66,16.67,16.65,16.67,414885.0,15.0243,15.0333,15.0153,15.0333,414885.0
2017-11-17 15:25:00,16.67,16.68,16.67,16.67,286650.0,15.0333,15.0424,15.0333,15.0333,286650.0
2017-11-17 15:30:00,16.67,16.68,16.66,16.66,474039.0,15.0333,15.0424,15.0243,15.0243,474039.0
2017-11-17 15:35:00,16.66,16.68,16.66,16.68,211704.0,15.0243,15.0424,15.0243,15.0424,211704.0
2017-11-17 15:40:00,16.68,16.69,16.66,16.67,332370.0,15.0424,15.0514,15.0243,15.0333,332370.0
2017-11-17 15:45:00,16.67,16.67,16.65,16.66,576807.0,15.0333,15.0333,15.0153,15.0243,576807.0
2017-11-17 15:50:00,16.66,16.66,16.63,16.63,644118.0,15.0243,15.0243,14.9973,14.9973,644118.0
2017-11-17 15:55:00,16.64,16.66,16.63,16.64,1577229.0,15.0063,15.0243,14.9973,15.0063,1577229.0
2017-11-20 09:30:00,16.58,16.6,16.51,16.55,213639.0,14.9522,14.9702,14.8891,14.9251,213639.0
2017-11-20 09:35:00,16.55,16.57,16.49,16.53,233433.0,14.9251,14.9432,14.871,14.9071,233433.0
2017-11-20 09:40:00,16.53,16.59,16.52,16.59,98322.0,14.9071,14.9612,14.8981,14.9612,98322.0
2017-11-20 09:45:00,16.59,16.61,16.57,16.6,209661.0,14.9612,14.9792,14.9432,14.9702,209661.0
2017-11-20 09:50:00,16.6,16.64,16.6,16.61,343059.0,14.9702,15.0063,14.9702,14.9792,343059.0
2017-11-20 09:55:00,16.61,16.61,16.54,16.6,207102.0,14.9792,14.9792,14.9161,14.9702,207102.0
2017-11-20 10:00:00,16.6,16.6,16.48,16.48,305148.0,14.9702,14.9702,14.862,14.862,305148.0
2017-11-20 10:05:00,16.49,16.49,16.43,16.46,305226.0,14.871,14.871,14.8169,14.844,305226.0
2017-11-20 10:10:00,16.47,16.5,16.46,16.5,203676.0,14.853,14.88,14.844,14.88,203676.0
2017-11-20 10:15:00,16.5,16.5,16.47,16.48,209907.0,14.88,14.88,14.853,14.862,209907.0
2017-11-20 10:20:00,16.48,16.51,16.48,16.51,128706.0,14.862,14.8891,14.862,14.8891,128706.0
2017-11-20 10:25:00,16.51,16.54,16.5,16.53,161538.0,14.8891,14.9161,14.88,14.9071,161538.0
2017-11-20 10:30:00,16.53,16.53,16.51,16.52,128406.0,14.9071,14.9071,14.8891,14.8981,128406.0
2017-11-20 10:35:00,16.52,16.53,16.51,16.53,164157.0,14.8981,14.9071,14.8891,14.9071,164157.0
2017-11-20 10:40:00,16.53,16.54,16.52,16.53,169803.0,14.9071,14.9161,14.8981,14.9071,169803.0
2017-11-20 10:45:00,16.53,16.55,16.52,16.55,188094.0,14.9071,14.9251,14.8981,14.9251,188094.0
2017-11-20 10:50:00,16.55,16.56,16.52,16.52,244812.0,14.9251,14.9341,14.8981,14.8981,244812.0
2017-11-20 10:55:00,16.53,16.55,16.52,16.54,151419.0,14.9071,14.9251,14.8981,14.9161,151419.0
2017-11-20 11:00:00,16.54,16.55,16.52,16.54,90096.0,14.9161,14.9251,14.8981,14.9161,90096.0
2017-11-20 11:05:00,16.54,16.55,16.53,16.54,131979.0,14.9161,14.9251,14.9071,14.9161,131979.0
2017-11-20 11:10:00,16.55,16.55,16.53,16.53,96438.0,14.9251,14.9251,14.9071,14.9071,96438.0
2017-11-20 11:15:00,16.54,16.56,16.53,16.56,145872.0,14.9161,14.9341,14.9071,14.9341,145872.0
2017-11-20 11:20:00,16.56,16.6,16.56,16.58,204798.0,14.9341,14.9702,14.9341,14.9522,204798.0
2017-11-20 11:25:00,16.58,16.58,16.57,16.57,83274.0,14.9522,14.9522,14.9432,14.9432,83274.0
2017-11-20 11:30:00,16.57,16.57,16.54,16.55,80865.0,14.9432,14.9432,14.9161,14.9251,80865.0
2017-11-20 11:35:00,16.55,16.56,16.54,16.54,73341.0,14.9251,14.9341,14.9161,14.9161,73341.0
2017-11-20 11:40:00,16.54,16.56,16.54,16.56,63675.0,14.9161,14.9341,14.9161,14.9341,63675.0
2017-11-20 11:45:00,16.56,16.56,16.54,16.56,86067.0,14.9341,14.9341,14.9161,14.9341,86067.0
2017-11-20 11:50:00,16.56,16.57,16.55,16.57,84387.0,14.9341,14.9432,14.9251,14.9432,84387.0
2017-11-20 11:55:00,16.57,16.57,16.55,16.55,51093.0,14.9432,14.9432,14.9251,14.9251,51093.0
2017-11-20 12:00:00,16.55,16.56,16.54,16.55,61155.0,14.9251,14.9341,14.9161,14.9251,61155.0
2017-11-20 12:05:00,16.55,16.56,16.55,16.56,93642.0,14.9251,14.9341,14.9251,14.9341,93642.0
2017-11-20 12:10:00,16.56,16.57,16.55,16.56,66204.0,14.9341,14.9432,14.9251,14.9341,66204.0
2017-11-20 12:15:00,16.57,16.57,16.56,16.56,36099.0,14.9432,14.9432,14.9341,14.9341,36099.0
2017-11-20 12:20:00,16.56,16.56,16.52,16.52,82920.0,14.9341,14.9341,14.8981,14.8981,82920.0
2017-11-20 12:25:00,16.53,16.54,16.52,16.52,29697.0,14.9071,14.9161,14.8981,14.8981,29697.0
2017-11-20 12:30:00,16.53,16.56,16.52,16.56,52617.0,14.9071,14.9341,14.8981,14.9341,52617.0
2017-11-20 12:35:00,16.56,16.58,16.56,16.57,90897.0,14.9341,14.9522,14.9341,14.9432,90897.0
2017-11-20 12:40:00,16.57,16.63,16.57,16.63,625602.0,14.9432,14.9973,14.9432,14.9973,625602.0
2017-11-20 12:45:00,16.63,16.64,16.59,16.6,101262.0,14.9973,15.0063,14.9612,14.9702,101262.0
2017-11-20 12:50:00,16.6,16.62,16.59,16.61,98094.0,14.9702,14.9883,14.9612,14.9792,98094.0
2017-11-20 12:55:00,16.61,16.61,16.6,16.6,43836.0,14.9792,14.9792,14.9702,14.9702,43836.0
2017-11-20 13:00:00,16.6,16.61,16.57,16.58,156174.0,14.9702,14.9792,14.9432,14.9522,156174.0
2017-11-20 13:05:00,16.58,16.59,16.56,16.57,56631.0,14.9522,14.9612,14.9341,14.9432,56631.0
2017-11-20 13:10:00,16.57,16.57,16.56,16.56,36555.0,14.9432,14.9432,14.9341,14.9341,36555.0
2017-11-20 13:15:00,16.56,16.59,16.56,16.59,95496.0,14.9341,14.9612,14.9341,14.9612,95496.0
2017-11-20 13:20:00,16.59,16.6,16.57,16.58,29415.0,14.9612,14.9702,14.9432,14.9522,29415.0
2017-11-20 13:25:00,16.58,16.59,16.56,16.59,132357.0,14.9522,14.9612,14.9341,14.9612,132357.0
2017-11-20 13:30:00,16.59,16.59,16.57,16.57,38148.0,14.9612,14.9612,14.9432,14.9432,38148.0
2017-11-20 13:35:00,16.57,16.58,16.56,16.57,60087.0,14.9432,14.9522,14.9341,14.9432,60087.0
2017-11-20 13:40:00,16.57,16.57,16.57,16.57,9000.0,14.9432,14.9432,14.9432,14.9432,9000.0
2017-11-20 13:45:00,16.57,16.58,16.57,16.57,31503.0,14.9432,14.9522,14.9432,14.9432,31503.0
2017-11-20 13:50:00,16.57,16.57,16.54,16.54,178806.0,14.9432,14.9432,14.9161,14.9161,178806.0
2017-11-20 13:55:00,16.54,16.54,16.52,16.53,68655.0,14.9161,14.9161,14.8981,14.9071,68655.0
2017-11-20 14:00:00,16.53,16.53,16.52,16.52,38361.0,14.9071,14.9071,14.8981,14.8981,38361.0
2017-11-20 14:05:00,16.52,16.52,16.51,16.52,146751.0,14.8981,14.8981,14.8891,14.8981,146751.0
2017-11-20 14:10:00,16.52,16.52,16.48,16.48,103989.0,14.8981,14.8981,14.862,14.862,103989.0
2017-11-20 14:15:00,16.48,16.49,16.46,16.47,108303.0,14.862,14.871,14.844,14.853,108303.0
2017-11-20 14:20:00,16.47,16.47,16.44,16.45,81639.0,14.853,14.853,14.8259,14.8349,81639.0
2017-11-20 14:25:00,16.45,16.46,16.45,16.46,90936.0,14.8349,14.844,14.8349,14.844,90936.0
2017-11-20 14:30:00,16.46,16.48,16.46,16.47,93915.0,14.844,14.862,14.844,14.853,93915.0
2017-11-20 14:35:00,16.47,16.49,16.47,16.48,130524.0,14.853,14.871,14.853,14.862,130524.0
2017-11-20 14:40:00,16.48,16.48,16.47,16.48,107118.0,14.862,14.862,14.853,14.862,107118.0
2017-11-20 14:45:00,16.48,16.5,16.47,16.49,85665.0,14.862,14.88,14.853,14.871,85665.0
2017-11-20 14:50:00,16.49,16.54,16.49,16.53,204660.0,14.871,14.9161,14.871,14.9071,204660.0
2017-11-20 14:55:00,16.53,16.55,16.52,16.53,147780.0,14.9071,14.9251,14.8981,14.9071,147780.0
2017-11-20 15:00:00,16.53,16.54,16.52,16.54,103044.0,14.9071,14.9161,14.8981,14.9161,103044.0
2017-11-20 15:05:00,16.54,16.54,16.53,16.53,61179.0,14.9161,14.9161,14.9071,14.9071,61179.0
2017-11-20 15:10:00,16.53,16.54,16.52,16.53,130410.0,14.9071,14.9161,14.8981,14.9071,130410.0
2017-11-20 15:15:00,16.53,16.54,16.53,16.54,122769.0,14.9071,14.9161,14.9071,14.9161,122769.0
2017-11-20 15:20:00,16.54,16.56,16.54,16.56,115416.0,14.9161,14.9341,14.9161,14.9341,115416.0
2017-11-20 15:25:00,16.55,16.61,16.55,16.58,173493.0,14.9251,14.9792,14.9251,14.9522,173493.0
2017-11-20 15:30:00,16.58,16.6,16.57,16.58,286353.0,14.9522,14.9702,14.9432,14.9522,286353.0
2017-11-20 15:35:00,16.58,16.58,16.56,16.57,129345.0,14.9522,14.9522,14.9341,14.9432,129345.0
2017-11-20 15:40:00,16.56,16.56,16.54,16.55,316722.0,14.9341,14.9341,14.9161,14.9251,316722.0
2017-11-20 15:45:00,16.55,16.57,16.55,16.56,251271.0,14.9251,14.9432,14.9251,14.9341,251271.0
2017-11-20 15:50:00,16.56,16.56,16.55,16.56,350700.0,14.9341,14.9341,14.9251,14.9341,350700.0
2017-11-20 15:55:00,16.56,16.58,16.55,16.57,851355.0,14.9341,14.9522,14.9251,14.9432,851355.0
2017-11-21 09:30:00,16.59,16.61,16.52,16.53,492690.0,14.9612,14.9792,14.8981,14.9071,492690.0
2017-11-21 09:35:00,16.53,16.57,16.52,16.55,249720.0,14.9071,14.9432,14.8981,14.9251,249720.0
2017-11-21 09:40:00,16.55,16.59,16.53,16.57,162225.0,14.9251,14.9612,14.9071,14.9432,162225.0
2017-11-21 09:45:00,16.57,16.61,16.57,16.59,126024.0,14.9432,14.9792,14.9432,14.9612,126024.0
2017-11-21 09:50:00,16.59,16.67,16.59,16.66,223737.0,14.9612,15.0333,14.9612,15.0243,223737.0
2017-11-21 09:55:00,16.66,16.68,16.64,16.67,151437.0,15.0243,15.0424,15.0063,15.0333,151437.0
2017-11-21 10:00:00,16.67,16.69,16.64,16.65,129846.0,15.0333,15.0514,15.0063,15.0153,129846.0
2017-11-21 10:05:00,16.65,16.68,16.64,16.67,214671.0,15.0153,15.0424,15.0063,15.0333,214671.0
2017-11-21 10:10:00,16.67,16.69,16.66,16.68,115332.0,15.0333,15.0514,15.0243,15.0424,115332.0
2017-11-21 10:15:00,16.68,16.71,16.67,16.69,79113.0,15.0424,15.0694,15.0333,15.0514,79113.0
2017-11-21 10:20:00,16.69,16.71,16.68,16.7,142968.0,15.0514,15.0694,15.0424,15.0604,142968.0
2017-11-21 10:25:00,16.71,16.72,16.7,16.72,74820.0,15.0694,15.0784,15.0604,15.0784,74820.0
2017-11-21 10:30:00,16.72,16.72,16.69,16.69,123780.0,15.0784,15.0784,15.0514,15.0514,123780.0
2017-11-21 10:35:00,16.69,16.69,16.67,16.68,129030.0,15.0514,15.0514,15.0333,15.0424,129030.0
2017-11-21 10:40:00,16.68,16.69,16.67,16.68,74061.0,15.0424,15.0514,15.0333,15.0424,74061.0
2017-11-21 10:45:00,16.68,16.7,16.67,16.7,119184.0,15.0424,15.0604,15.0333,15.0604,119184.0
2017-11-21 10:50:00,16.7,16.7,16.69,16.7,138678.0,15.0604,15.0604,15.0514,15.0604,138678.0
2017-11-21 10:55:00,16.7,16.73,16.7,16.72,135240.0,15.0604,15.0875,15.0604,15.0784,135240.0
2017-11-21 11:00:00,16.72,16.73,16.71,16.72,93438.0,15.0784,15.0875,15.0694,15.0784,93438.0
2017-11-21 11:05:00,16.72,16.72,16.7,16.71,93621.0,15.0784,15.0784,15.0604,15.0694,93621.0
2017-11-21 11:10:00,16.71,16.73,16.7,16.72,65574.0,15.0694,15.0875,15.0604,15.0784,65574.0
2017-11-21 11:15:00,16.72,16.72,16.7,16.71,65502.0,15.0784,15.0784,15.0604,15.0694,65502.0
2017-11-21 11:20:00,16.7,16.71,16.7,16.71,60450.0,15.0604,15.0694,15.0604,15.0694,60450.0
2017-11-21 11:25:00,16.71,16.71,16.7,16.7,150999.0,15.0694,15.0694,15.0604,15.0604,150999.0
2017-11-21 11:30:00,16.7,16.71,16.7,16.7,70116.0,15.0604,15.0694,15.0604,15.0604,70116.0
2017-11-21 11:35:00,16.7,16.73,16.69,16.73,136008.0,15.0604,15.0875,15.0514,15.0875,136008.0
2017-11-21 11:40:00,16.73,16.74,16.71,16.71,79695.0,15.0875,15.0965,15.0694,15.0694,79695.0
2017-11-21 11:45:00,16.71,16.72,16.71,16.72,73584.0,15.0694,15.0784,15.0694,15.0784,73584.0
2017-11-21 11:50:00,16.72,16.75,16.71,16.74,71733.0,15.0784,15.1055,15.0694,15.0965,71733.0
2017-11-21 11:55:00,16.74,16.74,16.73,16.74,86742.0,15.0965,15.0965,15.0875,15.0965,86742.0
2017-11-21 12:00:00,16.74,16.74,16.72,16.72,63927.0,15.0965,15.0965,15.0784,15.0784,63927.0
2017-11-21 12:05:00,16.72,16.72,16.71,16.72,47730.0,15.0784,15.0784,15.0694,15.0784,47730.0
2017-11-21 12:10:00,16.72,16.73,16.71,16.72,92130.0,15.0784,15.0875,15.0694,15.0784,92130.0
2017-11-21 12:15:00,16.72,16.72,16.71,16.72,63873.0,15.0784,15.0784,15.0694,15.0784,63873.0
2017-11-21 12:20:00,16.72,16.72,16.71,16.72,38928.0,15.0784,15.0784,15.0694,15.0784,38928.0
2017-11-21 12:25:00,16.72,16.73,16.71,16.71,74256.0,15.0784,15.0875,15.0694,15.0694,74256.0
2017-11-21 12:30:00,16.71,16.71,16.69,16.7,76476.0,15.0694,15.0694,15.0514,15.0604,76476.0
2017-11-21 12:35:00,16.7,16.72,16.7,16.71,56262.0,15.0604,15.0784,15.0604,15.0694,56262.0
2017-11-21 12:40:00,16.71,16.71,16.7,16.7,72039.0,15.0694,15.0694,15.0604,15.0604,72039.0
2017-11-21 12:45:00,16.7,16.7,16.7,16.7,51687.0,15.0604,15.0604,15.0604,15.0604,51687.0
2017-11-21 12:50:00,16.7,16.72,16.7,16.71,91011.0,15.0604,15.0784,15.0604,15.0694,91011.0
2017-11-21 12:55:00,16.71,16.71,16.7,16.7,63873.0,15.0694,15.0694,15.0604,15.0604,63873.0
2017-11-21 13:00:00,16.7,16.71,16.7,16.71,54270.0,15.0604,15.0694,15.0604,15.0694,54270.0
2017-11-21 13:05:00,16.71,16.71,16.7,16.71,43530.0,15.0694,15.0694,15.0604,15.0694,43530.0
2017-11-21 13:10:00,16.71,16.71,16.7,16.7,64644.0,15.0694,15.0694,15.0604,15.0604,64644.0
2017-11-21 13:15:00,16.71,16.71,16.7,16.71,38352.0,15.0694,15.0694,15.0604,15.0694,38352.0
2017-11-21 13:20:00,16.71,16.71,16.69,16.7,113772.0,15.0694,15.0694,15.0514,15.0604,113772.0
2017-11-21 13:25:00,16.7,16.7,16.7,16.7,72294.0,15.0604,15.0604,15.0604,15.0604,72294.0
2017-11-21 13:30:00,16.7,16.7,16.7,16.7,53619.0,15.0604,15.0604,15.0604,15.0604,53619.0
2017-11-21 13:35:00,16.7,16.72,16.7,16.71,136857.0,15.0604,15.0784,15.0604,15.0694,136857.0
2017-11-21 13:40:00,16.71,16.71,16.7,16.71,47070.0,15.0694,15.0694,15.0604,15.0694,47070.0
2017-11-21 13:45:00,16.71,16.71,16.7,16.71,44463.0,15.0694,15.0694,15.0604,15.0694,44463.0
2017-11-21 13:50:00,16.71,16.72,16.7,16.71,72465.0,15.0694,15.0784,15.0604,15.0694,72465.0
2017-11-21 13:55:00,16.71,16.71,16.69,16.69,76803.0,15.0694,15.0694,15.0514,15.0514,76803.0
2017-11-21 14:00:00,16.7,16.7,16.69,16.7,69270.0,15.0604,15.0604,15.0514,15.0604,69270.0
2017-11-21 14:05:00,16.7,16.7,16.69,16.69,73197.0,15.0604,15.0604,15.0514,15.0514,73197.0
2017-11-21 14:10:00,16.69,16.71,16.69,16.7,100773.0,15.0514,15.0694,15.0514,15.0604,100773.0
2017-11-21 14:15:00,16.7,16.71,16.7,16.7,75720.0,15.0604,15.0694,15.0604,15.0604,75720.0
2017-11-21 14:20:00,16.7,16.71,16.69,16.69,65094.0,15.0604,15.0694,15.0514,15.0514,65094.0
2017-11-21 14:25:00,16.69,16.7,16.69,16.7,46521.0,15.0514,15.0604,15.0514,15.0604,46521.0
2017-11-21 14:30:00,16.7,16.71,16.7,16.71,38418.0,15.0604,15.0694,15.0604,15.0694,38418.0
2017-11-21 14:35:00,16.71,16.72,16.7,16.72,46281.0,15.0694,15.0784,15.0604,15.0784,46281.0
2017-11-21 14:40:00,16.72,16.72,16.7,16.71,54465.0,15.0784,15.0784,15.0604,15.0694,54465.0
2017-11-21 14:45:00,16.71,16.71,16.7,16.7,57390.0,15.0694,15.0694,15.0604,15.0604,57390.0
2017-11-21 14:50:00,16.7,16.71,16.7,16.7,53985.0,15.0604,15.0694,15.0604,15.0604,53985.0
2017-11-21 14:55:00,16.7,16.71,16.7,16.71,74529.0,15.0604,15.0694,15.0604,15.0694,74529.0
2017-11-21 15:00:00,16.7,16.71,16.69,16.69,91284.0,15.0604,15.0694,15.0514,15.0514,91284.0
2017-11-21 15:05:00,16.7,16.71,16.69,16.71,96297.0,15.0604,15.0694,15.0514,15.0694,96297.0
2017-11-21 15:10:00,16.71,16.71,16.7,16.71,35121.0,15.0694,15.0694,15.0604,15.0694,35121.0
2017-11-21 15:15:00,16.71,16.71,16.7,16.7,133002.0,15.0694,15.0694,15.0604,15.0604,133002.0
2017-11-21 15:20:00,16.71,16.71,16.7,16.71,81708.0,15.0694,15.0694,15.0604,15.0694,81708.0
2017-11-21 15:25:00,16.71,16.71,16.7,16.71,72975.0,15.0694,15.0694,15.0604,15.0694,72975.0
2017-11-21 15:30:00,16.71,16.72,16.71,16.72,84984.0,15.0694,15.0784,15.0694,15.0784,84984.0
2017-11-21 15:35:00,16.72,16.72,16.71,16.72,90636.0,15.0784,15.0784,15.0694,15.0784,90636.0
2017-11-21 15:40:00,16.72,16.74,16.72,16.74,84492.0,15.0784,15.0965,15.0784,15.0965,84492.0
2017-11-21 15:45:00,16.73,16.74,16.72,16.72,177087.0,15.0875,15.0965,15.0784,15.0784,177087.0
2017-11-21 15:50:00,16.72,16.74,16.71,16.72,306933.0,15.0784,15.0965,15.0694,15.0784,306933.0
2017-11-21 15:55:00,16.72,16.74,16.72,16.74,717753.0,15.0784,15.0965,15.0784,15.0965,717753.0
2017-11-22 09:30:00,16.8,16.86,16.71,16.79,459225.0,15.1506,15.2047,15.0694,15.1416,459225.0
2017-11-22 09:35:00,16.79,16.93,16.78,16.93,216213.0,15.1416,15.2678,15.1325,15.2678,216213.0
2017-11-22 09:40:00,16.93,16.99,16.91,16.98,385182.0,15.2678,15.3219,15.2498,15.3129,385182.0
2017-11-22 09:45:00,16.97,17.07,16.95,17.02,403485.0,15.3039,15.3941,15.2859,15.349,403485.0
2017-11-22 09:50:00,17.01,17.02,16.96,17.0,131733.0,15.34,15.349,15.2949,15.3309,131733.0
2017-11-22 09:55:00,16.99,17.02,16.96,17.0,446748.0,15.3219,15.349,15.2949,15.3309,446748.0
2017-11-22 10:00:00,17.0,17.02,16.96,16.99,308781.0,15.3309,15.349,15.2949,15.3219,308781.0
2017-11-22 10:05:00,16.99,17.02,16.98,16.99,203073.0,15.3219,15.349,15.3129,15.3219,203073.0
2017-11-22 10:10:00,16.99,16.99,16.93,16.96,178917.0,15.3219,15.3219,15.2678,15.2949,178917.0
2017-11-22 10:15:00,16.97,17.01,16.96,17.0,125247.0,15.3039,15.34,15.2949,15.3309,125247.0
2017-11-22 10:20:00,17.0,17.01,16.97,16.97,95604.0,15.3309,15.34,15.3039,15.3039,95604.0
2017-11-22 10:25:00,16.97,16.97,16.92,16.94,137844.0,15.3039,15.3039,15.2588,15.2768,137844.0
2017-11-22 10:30:00,16.94,16.97,16.93,16.95,225798.0,15.2768,15.3039,15.2678,15.2859,225798.0
2017-11-22 10:35:00,16.95,16.98,16.93,16.98,125337.0,15.2859,15.3129,15.2678,15.3129,125337.0
2017-11-22 10:40:00,16.97,16.99,16.96,16.96,112362.0,15.3039,15.3219,15.2949,15.2949,112362.0
2017-11-22 10:45:00,16.96,16.97,16.96,16.97,184731.0,15.2949,15.3039,15.2949,15.3039,184731.0
2017-11-22 10:50:00,16.97,16.98,16.96,16.97,72699.0,15.3039,15.3129,15.2949,15.3039,72699.0
2017-11-22 10:55:00,16.97,16.97,16.94,16.97,188478.0,15.3039,15.3039,15.2768,15.3039,188478.0
2017-11-22 11:00:00,16.97,16.97,16.96,16.97,114783.0,15.3039,15.3039,15.2949,15.3039,114783.0
2017-11-22 11:05:00,16.97,16.98,16.97,16.98,145053.0,15.3039,15.3129,15.3039,15.3129,145053.0
2017-11-22 11:10:00,16.97,16.98,16.95,16.96,192528.0,15.3039,15.3129,15.2859,15.2949,192528.0
2017-11-22 11:15:00,16.96,16.97,16.95,16.95,212793.0,15.2949,15.3039,15.2859,15.2859,212793.0
2017-11-22 11:20:00,16.95,16.95,16.93,16.95,99894.0,15.2859,15.2859,15.2678,15.2859,99894.0
2017-11-22 11:25:00,16.95,16.95,16.91,16.91,60342.0,15.2859,15.2859,15.2498,15.2498,60342.0
2017-11-22 11:30:00,16.91,16.92,16.9,16.91,78255.0,15.2498,15.2588,15.2408,15.2498,78255.0
2017-11-22 11:35:00,16.91,16.92,16.9,16.92,57747.0,15.2498,15.2588,15.2408,15.2588,57747.0
2017-11-22 11:40:00,16.91,16.93,16.91,16.92,103491.0,15.2498,15.2678,15.2498,15.2588,103491.0
2017-11-22 11:45:00,16.92,16.94,16.92,16.93,111273.0,15.2588,15.2768,15.2588,15.2678,111273.0
2017-11-22 11:50:00,16.94,16.96,16.93,16.96,117462.0,15.2768,15.2949,15.2678,15.2949,117462.0
2017-11-22 11:55:00,16.96,16.96,16.95,16.95,54252.0,15.2949,15.2949,15.2859,15.2859,54252.0
2017-11-22 12:00:00,16.95,16.96,16.94,16.94,80385.0,15.2859,15.2949,15.2768,15.2768,80385.0
2017-11-22 12:05:00,16.94,16.96,16.94,16.95,61398.0,15.2768,15.2949,15.2768,15.2859,61398.0
2017-11-22 12:10:00,16.95,16.96,16.95,16.95,57900.0,15.2859,15.2949,15.2859,15.2859,57900.0
2017-11-22 12:15:00,16.95,16.95,16.94,16.94,95730.0,15.2859,15.2859,15.2768,15.2768,95730.0
2017-11-22 12:20:00,16.94,16.96,16.93,16.96,76806.0,15.2768,15.2949,15.2678,15.2949,76806.0
2017-11-22 12:25:00,16.96,16.97,16.95,16.95,59091.0,15.2949,15.3039,15.2859,15.2859,59091.0
2017-11-22 12:30:00,16.95,16.95,16.93,16.94,59166.0,15.2859,15.2859,15.2678,15.2768,59166.0
2017-11-22 12:35:00,16.94,16.95,16.94,16.95,53373.0,15.2768,15.2859,15.2768,15.2859,53373.0
2017-11-22 12:40:00,16.95,16.96,16.94,16.95,62337.0,15.2859,15.2949,15.2768,15.2859,62337.0
2017-11-22 12:45:00,16.95,16.96,16.95,16.95,43173.0,15.2859,15.2949,15.2859,15.2859,43173.0
2017-11-22 12:50:00,16.95,16.95,16.94,16.95,75900.0,15.2859,15.2859,15.2768,15.2859,75900.0
2017-11-22 12:55:00,16.95,16.96,16.94,16.96,29730.0,15.2859,15.2949,15.2768,15.2949,29730.0
2017-11-22 13:00:00,16.96,16.96,16.95,16.95,28437.0,15.2949,15.2949,15.2859,15.2859,28437.0
2017-11-22 13:05:00,16.95,16.96,16.94,16.94,60591.0,15.2859,15.2949,15.2768,15.2768,60591.0
2017-11-22 13:10:00,16.94,16.94,16.94,16.94,56856.0,15.2768,15.2768,15.2768,15.2768,56856.0
2017-11-22 13:15:00,16.94,16.94,16.93,16.93,76290.0,15.2768,15.2768,15.2678,15.2678,76290.0
2017-11-22 13:20:00,16.93,16.94,16.93,16.93,73473.0,15.2678,15.2768,15.2678,15.2678,73473.0
2017-11-22 13:25:00,16.94,16.96,16.93,16.95,67401.0,15.2768,15.2949,15.2678,15.2859,67401.0
2017-11-22 13:30:00,16.95,16.95,16.94,16.94,39375.0,15.2859,15.2859,15.2768,15.2768,39375.0
2017-11-22 13:35:00,16.94,16.96,16.94,16.96,108228.0,15.2768,15.2949,15.2768,15.2949,108228.0
2017-11-22 13:40:00,16.96,16.97,16.96,16.97,111909.0,15.2949,15.3039,15.2949,15.3039,111909.0
2017-11-22 13:45:00,16.97,16.98,16.96,16.97,138384.0,15.3039,15.3129,15.2949,15.3039,138384.0
2017-11-22 13:50:00,16.97,16.98,16.97,16.98,37956.0,15.3039,15.3129,15.3039,15.3129,37956.0
2017-11-22 13:55:00,16.97,16.98,16.97,16.97,110055.0,15.3039,15.3129,15.3039,15.3039,110055.0
2017-11-22 14:00:00,16.97,16.98,16.94,16.95,163710.0,15.3039,15.3129,15.2768,15.2859,163710.0
2017-11-22 14:05:00,16.95,16.98,16.94,16.95,188451.0,15.2859,15.3129,15.2768,15.2859,188451.0
2017-11-22 14:10:00,16.95,16.96,16.94,16.95,109032.0,15.2859,15.2949,15.2768,15.2859,109032.0
2017-11-22 14:15:00,16.94,16.95,16.94,16.94,94287.0,15.2768,15.2859,15.2768,15.2768,94287.0
2017-11-22 14:20:00,16.94,16.94,16.93,16.94,87687.0,15.2768,15.2768,15.2678,15.2768,87687.0
2017-11-22 14:25:00,16.94,16.95,16.93,16.94,75105.0,15.2768,15.2859,15.2678,15.2768,75105.0
2017-11-22 14:30:00,16.94,16.96,16.93,16.95,83793.0,15.2768,15.2949,15.2678,15.2859,83793.0
2017-11-22 14:35:00,16.95,16.98,16.95,16.97,106965.0,15.2859,15.3129,15.2859,15.3039,106965.0
2017-11-22 14:40:00,16.97,16.99,16.97,16.99,67542.0,15.3039,15.3219,15.3039,15.3219,67542.0
2017-11-22 14:45:00,16.99,17.0,16.98,16.98,131316.0,15.3219,15.3309,15.3129,15.3129,131316.0
2017-11-22 14:50:00,16.98,16.98,16.97,16.97,36300.0,15.3129,15.3129,15.3039,15.3039,36300.0
2017-11-22 14:55:00,16.97,16.99,16.97,16.98,141489.0,15.3039,15.3219,15.3039,15.3129,141489.0
2017-11-22 15:00:00,16.98,17.02,16.98,16.99,190572.0,15.3129,15.349,15.3129,15.3219,190572.0
2017-11-22 15:05:00,16.99,17.0,16.99,16.99,64560.0,15.3219,15.3309,15.3219,15.3219,64560.0
2017-11-22 15:10:00,16.99,17.01,16.99,17.0,95538.0,15.3219,15.34,15.3219,15.3309,95538.0
2017-11-22 15:15:00,17.01,17.01,17.0,17.0,104988.0,15.34,15.34,15.3309,15.3309,104988.0
2017-11-22 15:20:00,17.0,17.0,16.98,16.98,165537.0,15.3309,15.3309,15.3129,15.3129,165537.0
2017-11-22 15:25:00,16.98,16.98,16.96,16.97,126993.0,15.3129,15.3129,15.2949,15.3039,126993.0
2017-11-22 15:30:00,16.97,16.97,16.96,16.97,223470.0,15.3039,15.3039,15.2949,15.3039,223470.0
2017-11-22 15:35:00,16.97,16.98,16.97,16.98,170415.0,15.3039,15.3129,15.3039,15.3129,170415.0
2017-11-22 15:40:00,16.98,16.98,16.96,16.96,200886.0,15.3129,15.3129,15.2949,15.2949,200886.0
2017-11-22 15:45:00,16.96,16.99,16.96,16.99,374046.0,15.2949,15.3219,15.2949,15.3219,374046.0
2017-11-22 15:50:00,16.99,17.0,16.97,16.99,427719.0,15.3219,15.3309,15.3039,15.3219,427719.0
2017-11-22 15:55:00,16.99,17.01,16.98,17.0,1238196.0,15.3219,15.34,15.3129,15.3309,1238196.0
2017-11-24 09:30:00,16.96,17.11,16.93,17.06,450960.0,15.2949,15.4301,15.2678,15.3851,450960.0
2017-11-24 09:35:00,17.07,17.08,16.98,17.02,204966.0,15.3941,15.4031,15.3129,15.349,204966.0
2017-11-24 09:40:00,17.02,17.03,16.97,16.99,265866.0,15.349,15.358,15.3039,15.3219,265866.0
2017-11-24 09:45:00,16.99,17.01,16.98,17.01,116571.0,15.3219,15.34,15.3129,15.34,116571.0
2017-11-24 09:50:00,17.01,17.04,16.99,17.03,121992.0,15.34,15.367,15.3219,15.358,121992.0
2017-11-24 09:55:00,17.03,17.04,17.0,17.01,118272.0,15.358,15.367,15.3309,15.34,118272.0
2017-11-24 10:00:00,17.01,17.03,16.99,17.0,106803.0,15.34,15.358,15.3219,15.3309,106803.0
2017-11-24 10:05:00,17.0,17.05,17.0,17.04,157377.0,15.3309,15.376,15.3309,15.367,157377.0
2017-11-24 10:10:00,17.04,17.06,17.02,17.03,144687.0,15.367,15.3851,15.349,15.358,144687.0
2017-11-24 10:15:00,17.03,17.04,16.95,16.96,126531.0,15.358,15.367,15.2859,15.2949,126531.0
2017-11-24 10:20:00,16.96,17.0,16.93,17.0,119793.0,15.2949,15.3309,15.2678,15.3309,119793.0
2017-11-24 10:25:00,17.0,17.0,16.95,16.98,120657.0,15.3309,15.3309,15.2859,15.3129,120657.0
2017-11-24 10:30:00,16.99,17.0,16.97,17.0,134670.0,15.3219,15.3309,15.3039,15.3309,134670.0
2017-11-24 10:35:00,17.0,17.0,16.98,16.98,130494.0,15.3309,15.3309,15.3129,15.3129,130494.0
2017-11-24 10:40:00,16.98,16.99,16.95,16.95,136815.0,15.3129,15.3219,15.2859,15.2859,136815.0
2017-11-24 10:45:00,16.95,16.96,16.92,16.92,83607.0,15.2859,15.2949,15.2588,15.2588,83607.0
2017-11-24 10:50:00,16.92,16.94,16.92,16.94,90318.0,15.2588,15.2768,15.2588,15.2768,90318.0
2017-11-24 10:55:00,16.94,16.94,16.91,16.91,94263.0,15.2768,15.2768,15.2498,15.2498,94263.0
2017-11-24 11:00:00,16.9,16.93,16.89,16.89,98916.0,15.2408,15.2678,15.2317,15.2317,98916.0
2017-11-24 11:05:00,16.9,16.94,16.89,16.94,94404.0,15.2408,15.2768,15.2317,15.2768,94404.0
2017-11-24 11:10:00,16.94,16.96,16.93,16.96,62928.0,15.2768,15.2949,15.2678,15.2949,62928.0
2017-11-24 11:15:00,16.96,16.97,16.94,16.94,125577.0,15.2949,15.3039,15.2768,15.2768,125577.0
2017-11-24 11:20:00,16.95,16.95,16.94,16.95,91437.0,15.2859,15.2859,15.2768,15.2859,91437.0
2017-11-24 11:25:00,16.95,16.97,16.95,16.97,131592.0,15.2859,15.3039,15.2859,15.3039,131592.0
2017-11-24 11:30:00,16.97,16.99,16.96,16.98,114969.0,15.3039,15.3219,15.2949,15.3129,114969.0
2017-11-24 11:35:00,16.98,17.01,16.98,17.01,78186.0,15.3129,15.34,15.3129,15.34,78186.0
2017-11-24 11:40:00,17.01,17.03,17.0,17.01,84618.0,15.34,15.358,15.3309,15.34,84618.0
2017-11-24 11:45:00,17.01,17.01,16.98,16.98,91506.0,15.34,15.34,15.3129,15.3129,91506.0
2017-11-24 11:50:00,16.98,17.0,16.98,16.99,80343.0,15.3129,15.3309,15.3129,15.3219,80343.0
2017-11-24 11:55:00,16.99,17.01,16.97,16.99,92634.0,15.3219,15.34,15.3039,15.3219,92634.0
2017-11-24 12:00:00,16.99,16.99,16.97,16.99,85407.0,15.3219,15.3219,15.3039,15.3219,85407.0
2017-11-24 12:05:00,16.99,17.0,16.98,16.98,103728.0,15.3219,15.3309,15.3129,15.3129,103728.0
2017-11-24 12:10:00,16.98,16.99,16.97,16.99,66204.0,15.3129,15.3219,15.3039,15.3219,66204.0
2017-11-24 12:15:00,16.99,16.99,16.95,16.95,68439.0,15.3219,15.3219,15.2859,15.2859,68439.0
2017-11-24 12:20:00,16.95,16.98,16.95,16.98,185454.0,15.2859,15.3129,15.2859,15.3129,185454.0
2017-11-24 12:25:00,16.98,16.98,16.97,16.98,112950.0,15.3129,15.3129,15.3039,15.3129,112950.0
2017-11-24 12:30:00,16.98,16.98,16.94,16.95,204759.0,15.3129,15.3129,15.2768,15.2859,204759.0
2017-11-24 12:35:00,16.94,16.95,16.93,16.95,160188.0,15.2768,15.2859,15.2678,15.2859,160188.0
2017-11-24 12:40:00,16.95,16.96,16.93,16.93,164259.0,15.2859,15.2949,15.2678,15.2678,164259.0
2017-11-24 12:45:00,16.94,16.96,16.93,16.96,200274.0,15.2768,15.2949,15.2678,15.2949,200274.0
2017-11-24 12:50:00,16.96,16.98,16.96,16.96,290382.0,15.2949,15.3129,15.2949,15.2949,290382.0
2017-11-24 12:55:00,16.96,17.0,16.95,16.97,845901.0,15.2949,15.3309,15.2859,15.3039,845901.0
2017-11-27 09:30:00,16.97,17.0,16.86,16.96,294402.0,15.3039,15.3309,15.2047,15.2949,294402.0
2017-11-27 09:35:00,16.96,17.03,16.96,16.99,163131.0,15.2949,15.358,15.2949,15.3219,163131.0
2017-11-27 09:40:00,16.98,17.01,16.95,16.99,137508.0,15.3129,15.34,15.2859,15.3219,137508.0
2017-11-27 09:45:00,16.98,16.98,16.95,16.97,124728.0,15.3129,15.3129,15.2859,15.3039,124728.0
2017-11-27 09:50:00,16.97,16.99,16.93,16.98,312360.0,15.3039,15.3219,15.2678,15.3129,312360.0
2017-11-27 09:55:00,16.98,16.99,16.95,16.98,149220.0,15.3129,15.3219,15.2859,15.3129,149220.0
2017-11-27 10:00:00,16.99,16.99,16.94,16.94,189522.0,15.3219,15.3219,15.2768,15.2768,189522.0
2017-11-27 10:05:00,16.94,16.96,16.92,16.95,119094.0,15.2768,15.2949,15.2588,15.2859,119094.0
2017-11-27 10:10:00,16.94,16.96,16.91,16.92,80601.0,15.2768,15.2949,15.2498,15.2588,80601.0
2017-11-27 10:15:00,16.92,16.92,16.88,16.9,141453.0,15.2588,15.2588,15.2227,15.2408,141453.0
2017-11-27 10:20:00,16.9,16.9,16.84,16.85,101217.0,15.2408,15.2408,15.1867,15.1957,101217.0
2017-11-27 10:25:00,16.86,16.86,16.8,16.8,127407.0,15.2047,15.2047,15.1506,15.1506,127407.0
2017-11-27 10:30:00,16.8,16.83,16.79,16.82,98589.0,15.1506,15.1776,15.1416,15.1686,98589.0
2017-11-27 10:35:00,16.82,16.85,16.81,16.85,106656.0,15.1686,15.1957,15.1596,15.1957,106656.0
2017-11-27 10:40:00,16.85,16.87,16.84,16.87,83991.0,15.1957,15.2137,15.1867,15.2137,83991.0
2017-11-27 10:45:00,16.87,16.88,16.86,16.86,70581.0,15.2137,15.2227,15.2047,15.2047,70581.0
2017-11-27 10:50:00,16.85,16.85,16.8,16.82,121017.0,15.1957,15.1957,15.1506,15.1686,121017.0
2017-11-27 10:55:00,16.82,16.82,16.78,16.8,126453.0,15.1686,15.1686,15.1325,15.1506,126453.0
2017-11-27 11:00:00,16.8,16.82,16.79,16.81,112869.0,15.1506,15.1686,15.1416,15.1596,112869.0
2017-11-27 11:05:00,16.82,16.82,16.79,16.8,90501.0,15.1686,15.1686,15.1416,15.1506,90501.0
2017-11-27 11:10:00,16.8,16.84,16.8,16.83,136296.0,15.1506,15.1867,15.1506,15.1776,136296.0
2017-11-27 11:15:00,16.83,16.83,16.77,16.77,106575.0,15.1776,15.1776,15.1235,15.1235,106575.0
2017-11-27 11:20:00,16.77,16.8,16.76,16.79,94245.0,15.1235,15.1506,15.1145,15.1416,94245.0
2017-11-27 11:25:00,16.79,16.79,16.77,16.77,69294.0,15.1416,15.1416,15.1235,15.1235,69294.0
2017-11-27 11:30:00,16.77,16.77,16.76,16.76,79875.0,15.1235,15.1235,15.1145,15.1145,79875.0
2017-11-27 11:35:00,16.76,16.78,16.75,16.76,154212.0,15.1145,15.1325,15.1055,15.1145,154212.0
2017-11-27 11:40:00,16.76,16.77,16.74,16.75,86352.0,15.1145,15.1235,15.0965,15.1055,86352.0
2017-11-27 11:45:00,16.74,16.77,16.74,16.77,101325.0,15.0965,15.1235,15.0965,15.1235,101325.0
2017-11-27 11:50:00,16.77,16.8,16.76,16.79,95700.0,15.1235,15.1506,15.1145,15.1416,95700.0
2017-11-27 11:55:00,16.79,16.8,16.78,16.78,94989.0,15.1416,15.1506,15.1325,15.1325,94989.0
2017-11-27 12:00:00,16.78,16.78,16.76,16.78,75690.0,15.1325,15.1325,15.1145,15.1325,75690.0
2017-11-27 12:05:00,16.78,16.79,16.76,16.77,70911.0,15.1325,15.1416,15.1145,15.1235,70911.0
2017-11-27 12:10:00,16.77,16.79,16.76,16.78,80613.0,15.1235,15.1416,15.1145,15.1325,80613.0
2017-11-27 12:15:00,16.78,16.79,16.77,16.78,82791.0,15.1325,15.1416,15.1235,15.1325,82791.0
2017-11-27 12:20:00,16.78,16.78,16.77,16.77,53094.0,15.1325,15.1325,15.1235,15.1235,53094.0
2017-11-27 12:25:00,16.78,16.78,16.77,16.77,57900.0,15.1325,15.1325,15.1235,15.1235,57900.0
2017-11-27 12:30:00,16.77,16.78,16.76,16.77,58533.0,15.1235,15.1325,15.1145,15.1235,58533.0
2017-11-27 12:35:00,16.77,16.77,16.76,16.77,43224.0,15.1235,15.1235,15.1145,15.1235,43224.0
2017-11-27 12:40:00,16.77,16.8,16.77,16.8,50016.0,15.1235,15.1506,15.1235,15.1506,50016.0
2017-11-27 12:45:00,16.8,16.8,16.79,16.79,48753.0,15.1506,15.1506,15.1416,15.1416,48753.0
2017-11-27 12:50:00,16.79,16.82,16.79,16.82,123141.0,15.1416,15.1686,15.1416,15.1686,123141.0
2017-11-27 12:55:00,16.82,16.84,16.81,16.82,67674.0,15.1686,15.1867,15.1596,15.1686,67674.0
2017-11-27 13:00:00,16.82,16.83,16.82,16.83,50526.0,15.1686,15.1776,15.1686,15.1776,50526.0
2017-11-27 13:05:00,16.83,16.83,16.82,16.82,60945.0,15.1776,15.1776,15.1686,15.1686,60945.0
2017-11-27 13:10:00,16.82,16.82,16.81,16.82,68043.0,15.1686,15.1686,15.1596,15.1686,68043.0
2017-11-27 13:15:00,16.82,16.83,16.81,16.83,63165.0,15.1686,15.1776,15.1596,15.1776,63165.0
2017-11-27 13:20:00,16.83,16.83,16.82,16.83,47952.0,15.1776,15.1776,15.1686,15.1776,47952.0
2017-11-27 13:25:00,16.83,16.84,16.82,16.84,51306.0,15.1776,15.1867,15.1686,15.1867,51306.0
2017-11-27 13:30:00,16.84,16.85,16.84,16.85,68091.0,15.1867,15.1957,15.1867,15.1957,68091.0
2017-11-27 13:35:00,16.85,16.87,16.84,16.87,82554.0,15.1957,15.2137,15.1867,15.2137,82554.0
2017-11-27 13:40:00,16.87,16.87,16.86,16.87,47658.0,15.2137,15.2137,15.2047,15.2137,47658.0
2017-11-27 13:45:00,16.86,16.88,16.86,16.88,112191.0,15.2047,15.2227,15.2047,15.2227,112191.0
2017-11-27 13:50:00,16.88,16.88,16.87,16.88,98571.0,15.2227,15.2227,15.2137,15.2227,98571.0
2017-11-27 13:55:00,16.88,16.9,16.88,16.89,164586.0,15.2227,15.2408,15.2227,15.2317,164586.0
2017-11-27 14:00:00,16.89,16.9,16.89,16.9,96150.0,15.2317,15.2408,15.2317,15.2408,96150.0
2017-11-27 14:05:00,16.9,16.91,16.89,16.89,100650.0,15.2408,15.2498,15.2317,15.2317,100650.0
2017-11-27 14:10:00,16.89,16.89,16.85,16.86,122199.0,15.2317,15.2317,15.1957,15.2047,122199.0
2017-11-27 14:15:00,16.86,16.86,16.85,16.86,134406.0,15.2047,15.2047,15.1957,15.2047,134406.0
2017-11-27 14:20:00,16.86,16.88,16.86,16.87,83010.0,15.2047,15.2227,15.2047,15.2137,83010.0
2017-11-27 14:25:00,16.87,16.89,16.87,16.88,73032.0,15.2137,15.2317,15.2137,15.2227,73032.0
2017-11-27 14:30:00,16.88,16.9,16.88,16.9,87069.0,15.2227,15.2408,15.2227,15.2408,87069.0
2017-11-27 14:35:00,16.9,16.9,16.88,16.89,108378.0,15.2408,15.2408,15.2227,15.2317,108378.0
2017-11-27 14:40:00,16.89,16.91,16.89,16.9,78825.0,15.2317,15.2498,15.2317,15.2408,78825.0
2017-11-27 14:45:00,16.9,16.91,16.9,16.9,89472.0,15.2408,15.2498,15.2408,15.2408,89472.0
2017-11-27 14:50:00,16.9,16.9,16.88,16.89,84456.0,15.2408,15.2408,15.2227,15.2317,84456.0
2017-11-27 14:55:00,16.89,16.9,16.89,16.89,47799.0,15.2317,15.2408,15.2317,15.2317,47799.0
2017-11-27 15:00:00,16.89,16.9,16.88,16.88,115890.0,15.2317,15.2408,15.2227,15.2227,115890.0
2017-11-27 15:05:00,16.88,16.89,16.87,16.87,106692.0,15.2227,15.2317,15.2137,15.2137,106692.0
2017-11-27 15:10:00,16.87,16.88,16.85,16.86,85518.0,15.2137,15.2227,15.1957,15.2047,85518.0
2017-11-27 15:15:00,16.86,16.87,16.85,16.87,132228.0,15.2047,15.2137,15.1957,15.2137,132228.0
2017-11-27 15:20:00,16.87,16.89,16.87,16.89,131328.0,15.2137,15.2317,15.2137,15.2317,131328.0
2017-11-27 15:25:00,16.89,16.89,16.88,16.89,151725.0,15.2317,15.2317,15.2227,15.2317,151725.0
2017-11-27 15:30:00,16.89,16.89,16.88,16.89,208989.0,15.2317,15.2317,15.2227,15.2317,208989.0
2017-11-27 15:35:00,16.89,16.89,16.87,16.89,200997.0,15.2317,15.2317,15.2137,15.2317,200997.0
2017-11-27 15:40:00,16.89,16.9,16.88,16.9,175944.0,15.2317,15.2408,15.2227,15.2408,175944.0
2017-11-27 15:45:00,16.9,16.93,16.9,16.92,431589.0,15.2408,15.2678,15.2408,15.2588,431589.0
2017-11-27 15:50:00,16.92,16.92,16.89,16.89,731505.0,15.2588,15.2588,15.2317,15.2317,731505.0
2017-11-27 15:55:00,16.89,16.92,16.88,16.88,1169604.0,15.2317,15.2588,15.2227,15.2227,1169604.0
2017-11-28 09:30:00,16.9,16.9,16.82,16.83,234216.0,15.2408,15.2408,15.1686,15.1776,234216.0
2017-11-28 09:35:00,16.83,16.88,16.81,16.83,126282.0,15.1776,15.2227,15.1596,15.1776,126282.0
2017-11-28 09:40:00,16.83,16.91,16.82,16.9,150483.0,15.1776,15.2498,15.1686,15.2408,150483.0
2017-11-28 09:45:00,16.9,16.93,16.87,16.88,138120.0,15.2408,15.2678,15.2137,15.2227,138120.0
2017-11-28 09:50:00,16.88,16.9,16.86,16.9,112722.0,15.2227,15.2408,15.2047,15.2408,112722.0
2017-11-28 09:55:00,16.9,16.94,16.9,16.91,97515.0,15.2408,15.2768,15.2408,15.2498,97515.0
2017-11-28 10:00:00,16.91,16.93,16.9,16.92,99054.0,15.2498,15.2678,15.2408,15.2588,99054.0
2017-11-28 10:05:00,16.92,16.97,16.92,16.96,130458.0,15.2588,15.3039,15.2588,15.2949,130458.0
2017-11-28 10:10:00,16.96,16.97,16.94,16.94,120900.0,15.2949,15.3039,15.2768,15.2768,120900.0
2017-11-28 10:15:00,16.94,16.94,16.92,16.94,121128.0,15.2768,15.2768,15.2588,15.2768,121128.0
2017-11-28 10:20:00,16.93,16.97,16.93,16.97,114648.0,15.2678,15.3039,15.2678,15.3039,114648.0
2017-11-28 10:25:00,16.97,16.99,16.97,16.97,105846.0,15.3039,15.3219,15.3039,15.3039,105846.0
2017-11-28 10:30:00,16.97,17.0,16.97,16.99,88236.0,15.3039,15.3309,15.3039,15.3219,88236.0
2017-11-28 10:35:00,17.0,17.0,16.98,16.98,153156.0,15.3309,15.3309,15.3129,15.3129,153156.0
2017-11-28 10:40:00,16.98,16.98,16.94,16.97,174873.0,15.3129,15.3129,15.2768,15.3039,174873.0
2017-11-28 10:45:00,16.97,16.98,16.96,16.97,79371.0,15.3039,15.3129,15.2949,15.3039,79371.0
2017-11-28 10:50:00,16.97,16.98,16.96,16.96,75981.0,15.3039,15.3129,15.2949,15.2949,75981.0
2017-11-28 10:55:00,16.96,16.97,16.96,16.96,83661.0,15.2949,15.3039,15.2949,15.2949,83661.0
2017-11-28 11:00:00,16.96,16.97,16.95,16.97,68505.0,15.2949,15.3039,15.2859,15.3039,68505.0
2017-11-28 11:05:00,16.97,16.98,16.96,16.98,52965.0,15.3039,15.3129,15.2949,15.3129,52965.0
2017-11-28 11:10:00,16.98,16.99,16.97,16.98,65460.0,15.3129,15.3219,15.3039,15.3129,65460.0
2017-11-28 11:15:00,16.98,17.0,16.98,17.0,70395.0,15.3129,15.3309,15.3129,15.3309,70395.0
2017-11-28 11:20:00,17.0,17.01,16.99,17.01,117000.0,15.3309,15.34,15.3219,15.34,117000.0
2017-11-28 11:25:00,17.01,17.02,17.0,17.01,99045.0,15.34,15.349,15.3309,15.34,99045.0
2017-11-28 11:30:00,17.01,17.01,16.98,16.98,53247.0,15.34,15.34,15.3129,15.3129,53247.0
2017-11-28 11:35:00,16.98,17.02,16.98,17.0,118662.0,15.3129,15.349,15.3129,15.3309,118662.0
2017-11-28 11:40:00,17.0,17.01,16.99,16.99,78489.0,15.3309,15.34,15.3219,15.3219,78489.0
2017-11-28 11:45:00,16.99,17.0,16.99,16.99,83940.0,15.3219,15.3309,15.3219,15.3219,83940.0
2017-11-28 11:50:00,16.99,16.99,16.97,16.98,119844.0,15.3219,15.3219,15.3039,15.3129,119844.0
2017-11-28 11:55:00,16.98,16.98,16.96,16.96,64251.0,15.3129,15.3129,15.2949,15.2949,64251.0
2017-11-28 12:00:00,16.97,16.98,16.97,16.98,60516.0,15.3039,15.3129,15.3039,15.3129,60516.0
2017-11-28 12:05:00,16.98,16.99,16.96,16.98,60693.0,15.3129,15.3219,15.2949,15.3129,60693.0
2017-11-28 12:10:00,16.98,17.0,16.98,17.0,82320.0,15.3129,15.3309,15.3129,15.3309,82320.0
2017-11-28 12:15:00,17.0,17.0,16.98,16.99,58626.0,15.3309,15.3309,15.3129,15.3219,58626.0
2017-11-28 12:20:00,16.99,17.0,16.98,17.0,71946.0,15.3219,15.3309,15.3129,15.3309,71946.0
2017-11-28 12:25:00,17.0,17.0,16.99,16.99,62973.0,15.3309,15.3309,15.3219,15.3219,62973.0
2017-11-28 12:30:00,16.99,17.0,16.99,16.99,34059.0,15.3219,15.3309,15.3219,15.3219,34059.0
2017-11-28 12:35:00,16.99,16.99,16.98,16.99,53898.0,15.3219,15.3219,15.3129,15.3219,53898.0
2017-11-28 12:40:00,16.99,16.99,16.98,16.98,77472.0,15.3219,15.3219,15.3129,15.3129,77472.0
2017-11-28 12:45:00,16.98,17.0,16.98,16.99,54843.0,15.3129,15.3309,15.3129,15.3219,54843.0
2017-11-28 12:50:00,16.99,16.99,16.98,16.99,51621.0,15.3219,15.3219,15.3129,15.3219,51621.0
2017-11-28 12:55:00,16.99,17.01,16.98,17.01,59133.0,15.3219,15.34,15.3129,15.34,59133.0
2017-11-28 13:00:00,17.01,17.03,17.0,17.01,93162.0,15.34,15.358,15.3309,15.34,93162.0
2017-11-28 13:05:00,17.0,17.01,16.99,17.01,58977.0,15.3309,15.34,15.3219,15.34,58977.0
2017-11-28 13:10:00,17.01,17.02,17.0,17.01,65217.0,15.34,15.349,15.3309,15.34,65217.0
2017-11-28 13:15:00,17.01,17.03,17.01,17.03,100863.0,15.34,15.358,15.34,15.358,100863.0
2017-11-28 13:20:00,17.03,17.04,17.02,17.04,198801.0,15.358,15.367,15.349,15.367,198801.0
2017-11-28 13:25:00,17.04,17.05,17.02,17.04,92622.0,15.367,15.376,15.349,15.367,92622.0
2017-11-28 13:30:00,17.03,17.04,17.02,17.03,55743.0,15.358,15.367,15.349,15.358,55743.0
2017-11-28 13:35:00,17.03,17.04,17.03,17.03,47112.0,15.358,15.367,15.358,15.358,47112.0
2017-11-28 13:40:00,17.03,17.04,17.03,17.04,60921.0,15.358,15.367,15.358,15.367,60921.0
2017-11-28 13:45:00,17.04,17.05,17.04,17.04,86244.0,15.367,15.376,15.367,15.367,86244.0
2017-11-28 13:50:00,17.04,17.05,17.04,17.04,85467.0,15.367,15.376,15.367,15.367,85467.0
2017-11-28 13:55:00,17.04,17.06,17.04,17.05,144432.0,15.367,15.3851,15.367,15.376,144432.0
2017-11-28 14:00:00,17.05,17.06,17.04,17.05,162858.0,15.376,15.3851,15.367,15.376,162858.0
2017-11-28 14:05:00,17.05,17.06,17.05,17.06,80853.0,15.376,15.3851,15.376,15.3851,80853.0
2017-11-28 14:10:00,17.06,17.07,17.03,17.03,212373.0,15.3851,15.3941,15.358,15.358,212373.0
2017-11-28 14:15:00,17.03,17.04,16.97,16.98,467328.0,15.358,15.367,15.3039,15.3129,467328.0
2017-11-28 14:20:00,16.98,16.99,16.95,16.96,334059.0,15.3129,15.3219,15.2859,15.2949,334059.0
2017-11-28 14:25:00,16.96,16.98,16.93,16.94,335061.0,15.2949,15.3129,15.2678,15.2768,335061.0
2017-11-28 14:30:00,16.94,16.98,16.93,16.98,141105.0,15.2768,15.3129,15.2678,15.3129,141105.0
2017-11-28 14:35:00,16.98,17.06,16.98,17.05,333141.0,15.3129,15.3851,15.3129,15.376,333141.0
2017-11-28 14:40:00,17.06,17.1,17.05,17.1,299058.0,15.3851,15.4211,15.376,15.4211,299058.0
2017-11-28 14:45:00,17.09,17.16,17.08,17.14,739833.0,15.4121,15.4752,15.4031,15.4572,739833.0
2017-11-28 14:50:00,17.14,17.2,17.13,17.2,310266.0,15.4572,15.5113,15.4482,15.5113,310266.0
2017-11-28 14:55:00,17.2,17.24,17.18,17.22,232302.0,15.5113,15.5474,15.4933,15.5293,232302.0
2017-11-28 15:00:00,17.22,17.23,17.21,17.22,220953.0,15.5293,15.5384,15.5203,15.5293,220953.0
2017-11-28 15:05:00,17.22,17.24,17.21,17.24,228312.0,15.5293,15.5474,15.5203,15.5474,228312.0
2017-11-28 15:10:00,17.24,17.27,17.23,17.26,236661.0,15.5474,15.5744,15.5384,15.5654,236661.0
2017-11-28 15:15:00,17.26,17.32,17.26,17.32,365763.0,15.5654,15.6195,15.5654,15.6195,365763.0
2017-11-28 15:20:00,17.31,17.35,17.31,17.33,383550.0,15.6105,15.6466,15.6105,15.6285,383550.0
2017-11-28 15:25:00,17.33,17.35,17.33,17.34,326622.0,15.6285,15.6466,15.6285,15.6376,326622.0
2017-11-28 15:30:00,17.34,17.34,17.29,17.29,306852.0,15.6376,15.6376,15.5925,15.5925,306852.0
2017-11-28 15:35:00,17.29,17.32,17.27,17.31,605166.0,15.5925,15.6195,15.5744,15.6105,605166.0
2017-11-28 15:40:00,17.31,17.34,17.3,17.33,542901.0,15.6105,15.6376,15.6015,15.6285,542901.0
2017-11-28 15:45:00,17.33,17.34,17.32,17.34,300180.0,15.6285,15.6376,15.6195,15.6376,300180.0
2017-11-28 15:50:00,17.34,17.37,17.33,17.37,857721.0,15.6376,15.6646,15.6285,15.6646,857721.0
2017-11-28 15:55:00,17.36,17.39,17.36,17.38,1406718.0,15.6556,15.6827,15.6556,15.6736,1406718.0
2017-11-29 09:30:00,17.3,17.5,17.28,17.43,407232.0,15.6588,15.8398,15.6407,15.7765,407232.0
2017-11-29 09:35:00,17.42,17.49,17.38,17.46,617001.0,15.7674,15.8308,15.7312,15.8036,617001.0
2017-11-29 09:40:00,17.45,17.59,17.43,17.56,1082052.0,15.7946,15.9213,15.7765,15.8941,1082052.0
2017-11-29 09:45:00,17.56,17.66,17.54,17.66,469923.0,15.8941,15.9847,15.876,15.9847,469923.0
2017-11-29 09:50:00,17.66,17.78,17.65,17.73,587301.0,15.9847,16.0933,15.9756,16.048,587301.0
2017-11-29 09:55:00,17.71,17.82,17.7,17.78,464703.0,16.0299,16.1295,16.0209,16.0933,464703.0
2017-11-29 10:00:00,17.77,17.81,17.73,17.75,482640.0,16.0842,16.1204,16.048,16.0661,482640.0
2017-11-29 10:05:00,17.75,17.77,17.65,17.67,578799.0,16.0661,16.0842,15.9756,15.9937,578799.0
2017-11-29 10:10:00,17.67,17.73,17.65,17.72,1087506.0,15.9937,16.048,15.9756,16.039,1087506.0
2017-11-29 10:15:00,17.72,17.77,17.68,17.75,558012.0,16.039,16.0842,16.0028,16.0661,558012.0
2017-11-29 10:20:00,17.75,17.76,17.69,17.74,389094.0,16.0661,16.0752,16.0118,16.0571,389094.0
2017-11-29 10:25:00,17.74,17.76,17.68,17.72,502878.0,16.0571,16.0752,16.0028,16.039,502878.0
2017-11-29 10:30:00,17.72,17.72,17.68,17.72,457089.0,16.039,16.039,16.0028,16.039,457089.0
2017-11-29 10:35:00,17.72,17.82,17.72,17.73,375948.0,16.039,16.1295,16.039,16.048,375948.0
2017-11-29 10:40:00,17.74,17.74,17.69,17.73,314403.0,16.0571,16.0571,16.0118,16.048,314403.0
2017-11-29 10:45:00,17.73,17.73,17.62,17.66,445554.0,16.048,16.048,15.9484,15.9847,445554.0
2017-11-29 10:50:00,17.65,17.71,17.64,17.68,390333.0,15.9756,16.0299,15.9666,16.0028,390333.0
2017-11-29 10:55:00,17.68,17.71,17.66,17.68,369135.0,16.0028,16.0299,15.9847,16.0028,369135.0
2017-11-29 11:00:00,17.68,17.7,17.66,17.68,220161.0,16.0028,16.0209,15.9847,16.0028,220161.0
2017-11-29 11:05:00,17.68,17.78,17.68,17.72,514947.0,16.0028,16.0933,16.0028,16.039,514947.0
2017-11-29 11:10:00,17.72,17.75,17.71,17.72,207402.0,16.039,16.0661,16.0299,16.039,207402.0
2017-11-29 11:15:00,17.71,17.75,17.71,17.73,542919.0,16.0299,16.0661,16.0299,16.048,542919.0
2017-11-29 11:20:00,17.73,17.79,17.72,17.77,345309.0,16.048,16.1023,16.039,16.0842,345309.0
2017-11-29 11:25:00,17.77,17.8,17.74,17.8,265068.0,16.0842,16.1114,16.0571,16.1114,265068.0
2017-11-29 11:30:00,17.8,17.84,17.76,17.82,359643.0,16.1114,16.1476,16.0752,16.1295,359643.0
2017-11-29 11:35:00,17.82,17.83,17.81,17.82,182328.0,16.1295,16.1385,16.1204,16.1295,182328.0
2017-11-29 11:40:00,17.82,17.82,17.73,17.77,270507.0,16.1295,16.1295,16.048,16.0842,270507.0
2017-11-29 11:45:00,17.77,17.79,17.75,17.78,181290.0,16.0842,16.1023,16.0661,16.0933,181290.0
2017-11-29 11:50:00,17.78,17.81,17.78,17.79,190065.0,16.0933,16.1204,16.0933,16.1023,190065.0
2017-11-29 11:55:00,17.79,17.82,17.77,17.8,260184.0,16.1023,16.1295,16.0842,16.1114,260184.0
2017-11-29 12:00:00,17.81,17.87,17.79,17.87,217128.0,16.1204,16.1747,16.1023,16.1747,217128.0
2017-11-29 12:05:00,17.87,17.88,17.83,17.88,457086.0,16.1747,16.1838,16.1385,16.1838,457086.0
2017-11-29 12:10:00,17.88,17.91,17.85,17.86,571416.0,16.1838,16.2109,16.1566,16.1657,571416.0
2017-11-29 12:15:00,17.86,17.87,17.86,17.86,212259.0,16.1657,16.1747,16.1657,16.1657,212259.0
2017-11-29 12:20:00,17.86,17.86,17.79,17.82,366042.0,16.1657,16.1657,16.1023,16.1295,366042.0
2017-11-29 12:25:00,17.82,17.86,17.79,17.82,260847.0,16.1295,16.1657,16.1023,16.1295,260847.0
2017-11-29 12:30:00,17.81,17.84,17.8,17.82,300975.0,16.1204,16.1476,16.1114,16.1295,300975.0
2017-11-29 12:35:00,17.82,17.88,17.81,17.88,495804.0,16.1295,16.1838,16.1204,16.1838,495804.0
2017-11-29 12:40:00,17.88,17.92,17.87,17.9,246693.0,16.1838,16.22,16.1747,16.2019,246693.0
2017-11-29 12:45:00,17.9,17.93,17.88,17.92,268230.0,16.2019,16.229,16.1838,16.22,268230.0
2017-11-29 12:50:00,17.92,17.94,17.89,17.91,178209.0,16.22,16.2381,16.1928,16.2109,178209.0
2017-11-29 12:55:00,17.91,17.95,17.91,17.95,212430.0,16.2109,16.2471,16.2109,16.2471,212430.0
2017-11-29 13:00:00,17.95,17.95,17.93,17.94,161286.0,16.2471,16.2471,16.229,16.2381,161286.0
2017-11-29 13:05:00,17.94,17.99,17.93,17.99,230901.0,16.2381,16.2833,16.229,16.2833,230901.0
2017-11-29 13:10:00,17.99,18.13,17.98,18.11,597141.0,16.2833,16.4101,16.2743,16.392,597141.0
2017-11-29 13:15:00,18.11,18.11,18.05,18.06,224832.0,16.392,16.392,16.3377,16.3467,224832.0
2017-11-29 13:20:00,18.06,18.08,18.04,18.06,205791.0,16.3467,16.3648,16.3286,16.3467,205791.0
2017-11-29 13:25:00,18.06,18.1,18.03,18.05,171042.0,16.3467,16.3829,16.3196,16.3377,171042.0
2017-11-29 13:30:00,18.05,18.06,18.01,18.03,186915.0,16.3377,16.3467,16.3015,16.3196,186915.0
2017-11-29 13:35:00,18.03,18.06,18.01,18.05,161034.0,16.3196,16.3467,16.3015,16.3377,161034.0
2017-11-29 13:40:00,18.04,18.06,18.01,18.02,155424.0,16.3286,16.3467,16.3015,16.3105,155424.0
2017-11-29 13:45:00,18.02,18.08,18.02,18.07,208518.0,16.3105,16.3648,16.3105,16.3558,208518.0
2017-11-29 13:50:00,18.07,18.09,18.04,18.04,149274.0,16.3558,16.3739,16.3286,16.3286,149274.0
2017-11-29 13:55:00,18.05,18.08,18.02,18.02,367275.0,16.3377,16.3648,16.3105,16.3105,367275.0
2017-11-29 14:00:00,18.01,18.08,18.01,18.06,137622.0,16.3015,16.3648,16.3015,16.3467,137622.0
2017-11-29 14:05:00,18.06,18.07,18.01,18.02,258711.0,16.3467,16.3558,16.3015,16.3105,258711.0
2017-11-29 14:10:00,18.02,18.05,18.02,18.04,134844.0,16.3105,16.3377,16.3105,16.3286,134844.0
2017-11-29 14:15:00,18.03,18.05,18.03,18.04,166512.0,16.3196,16.3377,16.3196,16.3286,166512.0
2017-11-29 14:20:00,18.03,18.04,18.02,18.04,172188.0,16.3196,16.3286,16.3105,16.3286,172188.0
2017-11-29 14:25:00,18.04,18.05,18.03,18.05,230742.0,16.3286,16.3377,16.3196,16.3377,230742.0
2017-11-29 14:30:00,18.05,18.05,18.0,18.01,223749.0,16.3377,16.3377,16.2924,16.3015,223749.0
2017-11-29 14:35:00,18.0,18.01,18.0,18.0,146529.0,16.2924,16.3015,16.2924,16.2924,146529.0
2017-11-29 14:40:00,18.0,18.01,18.0,18.0,286428.0,16.2924,16.3015,16.2924,16.2924,286428.0
2017-11-29 14:45:00,18.0,18.03,18.0,18.03,221172.0,16.2924,16.3196,16.2924,16.3196,221172.0
2017-11-29 14:50:00,18.02,18.03,18.0,18.0,232005.0,16.3105,16.3196,16.2924,16.2924,232005.0
2017-11-29 14:55:00,18.0,18.0,17.97,17.98,144096.0,16.2924,16.2924,16.2652,16.2743,144096.0
2017-11-29 15:00:00,17.98,18.03,17.98,18.03,217275.0,16.2743,16.3196,16.2743,16.3196,217275.0
2017-11-29 15:05:00,18.03,18.03,18.01,18.02,136284.0,16.3196,16.3196,16.3015,16.3105,136284.0
2017-11-29 15:10:00,18.02,18.02,17.99,17.99,257991.0,16.3105,16.3105,16.2833,16.2833,257991.0
2017-11-29 15:15:00,17.99,18.03,17.99,18.01,248934.0,16.2833,16.3196,16.2833,16.3015,248934.0
2017-11-29 15:20:00,18.01,18.02,18.0,18.01,177141.0,16.3015,16.3105,16.2924,16.3015,177141.0
2017-11-29 15:25:00,18.01,18.03,18.0,18.03,234459.0,16.3015,16.3196,16.2924,16.3196,234459.0
2017-11-29 15:30:00,18.03,18.05,18.01,18.05,385227.0,16.3196,16.3377,16.3015,16.3377,385227.0
2017-11-29 15:35:00,18.05,18.1,18.05,18.08,352215.0,16.3377,16.3829,16.3377,16.3648,352215.0
2017-11-29 15:40:00,18.08,18.21,18.08,18.2,750663.0,16.3648,16.4825,16.3648,16.4734,750663.0
2017-11-29 15:45:00,18.2,18.2,18.14,18.15,709815.0,16.4734,16.4734,16.4191,16.4282,709815.0
2017-11-29 15:50:00,18.15,18.24,18.14,18.2,1565010.0,16.4282,16.5096,16.4191,16.4734,1565010.0
2017-11-29 15:55:00,18.2,18.2,18.15,18.15,2045697.0,16.4734,16.4734,16.4282,16.4282,2045697.0
2017-11-30 09:30:00,18.13,18.21,18.06,18.1,1189710.0,16.4101,16.4825,16.3467,16.3829,1189710.0
2017-11-30 09:35:00,18.11,18.19,18.05,18.14,744261.0,16.392,16.4644,16.3377,16.4191,744261.0
2017-11-30 09:40:00,18.13,18.21,18.1,18.13,279447.0,16.4101,16.4825,16.3829,16.4101,279447.0
2017-11-30 09:45:00,18.13,18.2,18.09,18.17,185649.0,16.4101,16.4734,16.3739,16.4463,185649.0
2017-11-30 09:50:00,18.17,18.17,18.12,18.16,204330.0,16.4463,16.4463,16.401,16.4372,204330.0
2017-11-30 09:55:00,18.16,18.21,18.15,18.18,202764.0,16.4372,16.4825,16.4282,16.4553,202764.0
2017-11-30 10:00:00,18.18,18.18,18.09,18.17,199641.0,16.4553,16.4553,16.3739,16.4463,199641.0
2017-11-30 10:05:00,18.17,18.27,18.16,18.27,285000.0,16.4463,16.5368,16.4372,16.5368,285000.0
2017-11-30 10:10:00,18.28,18.33,18.27,18.32,254856.0,16.5458,16.5911,16.5368,16.582,254856.0
2017-11-30 10:15:00,18.32,18.38,18.26,18.35,543141.0,16.582,16.6364,16.5277,16.6092,543141.0
2017-11-30 10:20:00,18.35,18.37,18.3,18.34,308061.0,16.6092,16.6273,16.5639,16.6001,308061.0
2017-11-30 10:25:00,18.34,18.36,18.26,18.28,128415.0,16.6001,16.6182,16.5277,16.5458,128415.0
2017-11-30 10:30:00,18.28,18.29,18.19,18.22,151617.0,16.5458,16.5549,16.4644,16.4915,151617.0
2017-11-30 10:35:00,18.24,18.24,18.19,18.2,149508.0,16.5096,16.5096,16.4644,16.4734,149508.0
2017-11-30 10:40:00,18.2,18.21,18.18,18.18,122163.0,16.4734,16.4825,16.4553,16.4553,122163.0
2017-11-30 10:45:00,18.18,18.22,18.17,18.21,164916.0,16.4553,16.4915,16.4463,16.4825,164916.0
2017-11-30 10:50:00,18.21,18.23,18.2,18.21,143379.0,16.4825,16.5006,16.4734,16.4825,143379.0
2017-11-30 10:55:00,18.21,18.34,18.21,18.34,338937.0,16.4825,16.6001,16.4825,16.6001,338937.0
2017-11-30 11:00:00,18.34,18.39,18.32,18.38,676467.0,16.6001,16.6454,16.582,16.6364,676467.0
2017-11-30 11:05:00,18.38,18.4,18.35,18.39,183360.0,16.6364,16.6545,16.6092,16.6454,183360.0
2017-11-30 11:10:00,18.39,18.42,18.37,18.42,220836.0,16.6454,16.6726,16.6273,16.6726,220836.0
2017-11-30 11:15:00,18.42,18.56,18.42,18.56,420603.0,16.6726,16.7993,16.6726,16.7993,420603.0
2017-11-30 11:20:00,18.55,18.55,18.46,18.48,195960.0,16.7902,16.7902,16.7088,16.7269,195960.0
2017-11-30 11:25:00,18.48,18.56,18.48,18.52,264537.0,16.7269,16.7993,16.7269,16.7631,264537.0
2017-11-30 11:30:00,18.53,18.57,18.52,18.56,234315.0,16.7721,16.8083,16.7631,16.7993,234315.0
2017-11-30 11:35:00,18.56,18.56,18.48,18.51,166158.0,16.7993,16.7993,16.7269,16.754,166158.0
2017-11-30 11:40:00,18.51,18.62,18.51,18.61,337026.0,16.754,16.8536,16.754,16.8445,337026.0
2017-11-30 11:45:00,18.61,18.69,18.61,18.67,351693.0,16.8445,16.9169,16.8445,16.8988,351693.0
2017-11-30 11:50:00,18.67,18.72,18.64,18.64,346671.0,16.8988,16.9441,16.8717,16.8717,346671.0
2017-11-30 11:55:00,18.63,18.65,18.52,18.53,197721.0,16.8626,16.8807,16.7631,16.7721,197721.0
2017-11-30 12:00:00,18.53,18.56,18.51,18.52,214674.0,16.7721,16.7993,16.754,16.7631,214674.0
2017-11-30 12:05:00,18.53,18.56,18.52,18.54,133722.0,16.7721,16.7993,16.7631,16.7812,133722.0
2017-11-30 12:10:00,18.54,18.62,18.52,18.6,406233.0,16.7812,16.8536,16.7631,16.8355,406233.0
2017-11-30 12:15:00,18.6,18.62,18.6,18.61,126084.0,16.8355,16.8536,16.8355,16.8445,126084.0
2017-11-30 12:20:00,18.61,18.66,18.61,18.65,211575.0,16.8445,16.8898,16.8445,16.8807,211575.0
2017-11-30 12:25:00,18.66,18.67,18.63,18.64,556986.0,16.8898,16.8988,16.8626,16.8717,556986.0
2017-11-30 12:30:00,18.64,18.65,18.61,18.62,706872.0,16.8717,16.8807,16.8445,16.8536,706872.0
2017-11-30 12:35:00,18.63,18.65,18.62,18.62,321453.0,16.8626,16.8807,16.8536,16.8536,321453.0
2017-11-30 12:40:00,18.62,18.63,18.59,18.6,285489.0,16.8536,16.8626,16.8264,16.8355,285489.0
2017-11-30 12:45:00,18.6,18.62,18.58,18.59,1185363.0,16.8355,16.8536,16.8174,16.8264,1185363.0
2017-11-30 12:50:00,18.59,18.63,18.56,18.6,402261.0,16.8264,16.8626,16.7993,16.8355,402261.0
2017-11-30 12:55:00,18.6,18.62,18.56,18.6,346734.0,16.8355,16.8536,16.7993,16.8355,346734.0
2017-11-30 13:00:00,18.6,18.63,18.6,18.61,172461.0,16.8355,16.8626,16.8355,16.8445,172461.0
2017-11-30 13:05:00,18.62,18.63,18.56,18.57,429279.0,16.8536,16.8626,16.7993,16.8083,429279.0
2017-11-30 13:10:00,18.56,18.57,18.52,18.53,241209.0,16.7993,16.8083,16.7631,16.7721,241209.0
2017-11-30 13:15:00,18.53,18.53,18.48,18.5,377931.0,16.7721,16.7721,16.7269,16.745,377931.0
2017-11-30 13:20:00,18.5,18.5,18.44,18.46,336264.0,16.745,16.745,16.6907,16.7088,336264.0
2017-11-30 13:25:00,18.47,18.47,18.43,18.43,229974.0,16.7178,16.7178,16.6816,16.6816,229974.0
2017-11-30 13:30:00,18.43,18.44,18.39,18.4,303918.0,16.6816,16.6907,16.6454,16.6545,303918.0
2017-11-30 13:35:00,18.4,18.49,18.4,18.49,181104.0,16.6545,16.7359,16.6545,16.7359,181104.0
2017-11-30 13:40:00,18.49,18.52,18.49,18.49,128136.0,16.7359,16.7631,16.7359,16.7359,128136.0
2017-11-30 13:45:00,18.49,18.5,18.46,18.49,120525.0,16.7359,16.745,16.7088,16.7359,120525.0
2017-11-30 13:50:00,18.49,18.51,18.47,18.51,158673.0,16.7359,16.754,16.7178,16.754,158673.0
2017-11-30 13:55:00,18.51,18.52,18.48,18.51,482988.0,16.754,16.7631,16.7269,16.754,482988.0
2017-11-30 14:00:00,18.52,18.54,18.51,18.53,176517.0,16.7631,16.7812,16.754,16.7721,176517.0
2017-11-30 14:05:00,18.53,18.53,18.49,18.51,135426.0,16.7721,16.7721,16.7359,16.754,135426.0
2017-11-30 14:10:00,18.5,18.52,18.5,18.51,164787.0,16.745,16.7631,16.745,16.754,164787.0
2017-11-30 14:15:00,18.51,18.51,18.49,18.49,209124.0,16.754,16.754,16.7359,16.7359,209124.0
2017-11-30 14:20:00,18.49,18.52,18.49,18.5,420957.0,16.7359,16.7631,16.7359,16.745,420957.0
2017-11-30 14:25:00,18.49,18.5,18.49,18.5,399240.0,16.7359,16.745,16.7359,16.745,399240.0
2017-11-30 14:30:00,18.5,18.5,18.46,18.47,217026.0,16.745,16.745,16.7088,16.7178,217026.0
2017-11-30 14:35:00,18.47,18.47,18.43,18.47,291192.0,16.7178,16.7178,16.6816,16.7178,291192.0
2017-11-30 14:40:00,18.47,18.5,18.45,18.49,193341.0,16.7178,16.745,16.6997,16.7359,193341.0
2017-11-30 14:45:00,18.49,18.5,18.46,18.48,165429.0,16.7359,16.745,16.7088,16.7269,165429.0
2017-11-30 14:50:00,18.48,18.5,18.47,18.5,275664.0,16.7269,16.745,16.7178,16.745,275664.0
2017-11-30 14:55:00,18.5,18.5,18.48,18.49,174537.0,16.745,16.745,16.7269,16.7359,174537.0
2017-11-30 15:00:00,18.49,18.5,18.48,18.49,154155.0,16.7359,16.745,16.7269,16.7359,154155.0
2017-11-30 15:05:00,18.49,18.5,18.45,18.47,225582.0,16.7359,16.745,16.6997,16.7178,225582.0
2017-11-30 15:10:00,18.47,18.5,18.47,18.5,190704.0,16.7178,16.745,16.7178,16.745,190704.0
2017-11-30 15:15:00,18.5,18.51,18.49,18.5,267963.0,16.745,16.754,16.7359,16.745,267963.0
2017-11-30 15:20:00,18.5,18.51,18.49,18.5,242064.0,16.745,16.754,16.7359,16.745,242064.0
2017-11-30 15:25:00,18.5,18.51,18.48,18.51,223491.0,16.745,16.754,16.7269,16.754,223491.0
2017-11-30 15:30:00,18.51,18.51,18.48,18.49,288210.0,16.754,16.754,16.7269,16.7359,288210.0
2017-11-30 15:35:00,18.49,18.51,18.48,18.49,486072.0,16.7359,16.754,16.7269,16.7359,486072.0
2017-11-30 15:40:00,18.49,18.54,18.49,18.53,675462.0,16.7359,16.7812,16.7359,16.7721,675462.0
2017-11-30 15:45:00,18.54,18.59,18.53,18.59,1290768.0,16.7812,16.8264,16.7721,16.8264,1290768.0
2017-11-30 15:50:00,18.58,18.59,18.57,18.59,1115328.0,16.8174,16.8264,16.8083,16.8264,1115328.0
2017-11-30 15:55:00,18.59,18.63,18.58,18.6,2605797.0,16.8264,16.8626,16.8174,16.8355,2605797.0
2017-12-01 09:30:00,18.41,18.65,18.41,18.54,1030347.0,16.6635,16.8807,16.6635,16.7812,1030347.0
2017-12-01 09:35:00,18.53,18.59,18.48,18.58,190062.0,16.7721,16.8264,16.7269,16.8174,190062.0
2017-12-01 09:40:00,18.59,18.63,18.51,18.53,269505.0,16.8264,16.8626,16.754,16.7721,269505.0
2017-12-01 09:45:00,18.54,18.58,18.53,18.56,228306.0,16.7812,16.8174,16.7721,16.7993,228306.0
2017-12-01 09:50:00,18.56,18.6,18.55,18.58,159093.0,16.7993,16.8355,16.7902,16.8174,159093.0
2017-12-01 09:55:00,18.58,18.62,18.55,18.57,158544.0,16.8174,16.8536,16.7902,16.8083,158544.0
2017-12-01 10:00:00,18.57,18.57,18.46,18.49,289740.0,16.8083,16.8083,16.7088,16.7359,289740.0
2017-12-01 10:05:00,18.48,18.57,18.46,18.54,645582.0,16.7269,16.8083,16.7088,16.7812,645582.0
2017-12-01 10:10:00,18.55,18.69,18.55,18.69,257103.0,16.7902,16.9169,16.7902,16.9169,257103.0
2017-12-01 10:15:00,18.69,18.74,18.66,18.72,221265.0,16.9169,16.9622,16.8898,16.9441,221265.0
2017-12-01 10:20:00,18.72,18.76,18.71,18.72,297942.0,16.9441,16.9803,16.935,16.9441,297942.0
2017-12-01 10:25:00,18.73,18.75,18.68,18.71,228267.0,16.9531,16.9713,16.9079,16.935,228267.0
2017-12-01 10:30:00,18.71,18.77,18.69,18.73,216972.0,16.935,16.9894,16.9169,16.9531,216972.0
2017-12-01 10:35:00,18.73,18.77,18.67,18.69,232893.0,16.9531,16.9894,16.8988,16.9169,232893.0
2017-12-01 10:40:00,18.69,18.73,18.68,18.71,127638.0,16.9169,16.9531,16.9079,16.935,127638.0
2017-12-01 10:45:00,18.7,18.7,18.64,18.66,144780.0,16.926,16.926,16.8717,16.8898,144780.0
2017-12-01 10:50:00,18.66,18.69,18.65,18.66,106041.0,16.8898,16.9169,16.8807,16.8898,106041.0
2017-12-01 10:55:00,18.66,18.67,18.65,18.65,137133.0,16.8898,16.8988,16.8807,16.8807,137133.0
2017-12-01 11:00:00,18.65,18.68,18.64,18.66,246987.0,16.8807,16.9079,16.8717,16.8898,246987.0
2017-12-01 11:05:00,18.66,18.67,18.53,18.59,327129.0,16.8898,16.8988,16.7721,16.8264,327129.0
2017-12-01 11:10:00,18.58,18.64,18.47,18.54,719631.0,16.8174,16.8717,16.7178,16.7812,719631.0
2017-12-01 11:15:00,18.53,18.64,18.52,18.6,361530.0,16.7721,16.8717,16.7631,16.8355,361530.0
2017-12-01 11:20:00,18.6,18.61,18.35,18.42,480507.0,16.8355,16.8445,16.6092,16.6726,480507.0
2017-12-01 11:25:00,18.43,18.49,18.28,18.29,413388.0,16.6816,16.7359,16.5458,16.5549,413388.0
2017-12-01 11:30:00,18.29,18.44,18.27,18.39,444783.0,16.5549,16.6907,16.5368,16.6454,444783.0
2017-12-01 11:35:00,18.39,18.53,18.35,18.53,236952.0,16.6454,16.7721,16.6092,16.7721,236952.0
2017-12-01 11:40:00,18.53,18.6,18.52,18.56,628623.0,16.7721,16.8355,16.7631,16.7993,628623.0
2017-12-01 11:45:00,18.56,18.63,18.51,18.59,538068.0,16.7993,16.8626,16.754,16.8264,538068.0
2017-12-01 11:50:00,18.58,18.59,18.47,18.57,565110.0,16.8174,16.8264,16.7178,16.8083,565110.0
2017-12-01 11:55:00,18.57,18.61,18.47,18.59,155169.0,16.8083,16.8445,16.7178,16.8264,155169.0
2017-12-01 12:00:00,18.59,18.62,18.53,18.61,222876.0,16.8264,16.8536,16.7721,16.8445,222876.0
2017-12-01 12:05:00,18.61,18.64,18.54,18.59,192774.0,16.8445,16.8717,16.7812,16.8264,192774.0
2017-12-01 12:10:00,18.59,18.6,18.51,18.53,188565.0,16.8264,16.8355,16.754,16.7721,188565.0
2017-12-01 12:15:00,18.53,18.58,18.5,18.53,136644.0,16.7721,16.8174,16.745,16.7721,136644.0
2017-12-01 12:20:00,18.54,18.59,18.5,18.59,234120.0,16.7812,16.8264,16.745,16.8264,234120.0
2017-12-01 12:25:00,18.59,18.59,18.5,18.51,174006.0,16.8264,16.8264,16.745,16.754,174006.0
2017-12-01 12:30:00,18.51,18.53,18.48,18.5,249102.0,16.754,16.7721,16.7269,16.745,249102.0
2017-12-01 12:35:00,18.5,18.57,18.49,18.52,195039.0,16.745,16.8083,16.7359,16.7631,195039.0
2017-12-01 12:40:00,18.52,18.57,18.5,18.56,149169.0,16.7631,16.8083,16.745,16.7993,149169.0
2017-12-01 12:45:00,18.56,18.59,18.54,18.58,179199.0,16.7993,16.8264,16.7812,16.8174,179199.0
2017-12-01 12:50:00,18.58,18.62,18.55,18.57,197682.0,16.8174,16.8536,16.7902,16.8083,197682.0
2017-12-01 12:55:00,18.57,18.59,18.56,18.57,137643.0,16.8083,16.8264,16.7993,16.8083,137643.0
2017-12-01 13:00:00,18.57,18.57,18.5,18.53,198204.0,16.8083,16.8083,16.745,16.7721,198204.0
2017-12-01 13:05:00,18.53,18.54,18.48,18.53,122514.0,16.7721,16.7812,16.7269,16.7721,122514.0
2017-12-01 13:10:00,18.53,18.56,18.52,18.53,119364.0,16.7721,16.7993,16.7631,16.7721,119364.0
2017-12-01 13:15:00,18.53,18.55,18.52,18.55,79536.0,16.7721,16.7902,16.7631,16.7902,79536.0
2017-12-01 13:20:00,18.55,18.57,18.53,18.56,155490.0,16.7902,16.8083,16.7721,16.7993,155490.0
2017-12-01 13:25:00,18.56,18.59,18.55,18.59,124821.0,16.7993,16.8264,16.7902,16.8264,124821.0
2017-12-01 13:30:00,18.59,18.63,18.58,18.62,147687.0,16.8264,16.8626,16.8174,16.8536,147687.0
2017-12-01 13:35:00,18.62,18.62,18.59,18.61,103371.0,16.8536,16.8536,16.8264,16.8445,103371.0
2017-12-01 13:40:00,18.61,18.62,18.59,18.59,140697.0,16.8445,16.8536,16.8264,16.8264,140697.0
2017-12-01 13:45:00,18.59,18.6,18.55,18.58,159291.0,16.8264,16.8355,16.7902,16.8174,159291.0
2017-12-01 13:50:00,18.57,18.6,18.57,18.59,110316.0,16.8083,16.8355,16.8083,16.8264,110316.0
2017-12-01 13:55:00,18.58,18.59,18.57,18.57,224739.0,16.8174,16.8264,16.8083,16.8083,224739.0
2017-12-01 14:00:00,18.57,18.57,18.53,18.56,179874.0,16.8083,16.8083,16.7721,16.7993,179874.0
2017-12-01 14:05:00,18.56,18.61,18.53,18.6,218013.0,16.7993,16.8445,16.7721,16.8355,218013.0
2017-12-01 14:10:00,18.6,18.63,18.59,18.61,148098.0,16.8355,16.8626,16.8264,16.8445,148098.0
2017-12-01 14:15:00,18.61,18.64,18.6,18.62,160134.0,16.8445,16.8717,16.8355,16.8536,160134.0
2017-12-01 14:20:00,18.62,18.63,18.59,18.6,154662.0,16.8536,16.8626,16.8264,16.8355,154662.0
2017-12-01 14:25:00,18.61,18.64,18.6,18.62,140013.0,16.8445,16.8717,16.8355,16.8536,140013.0
2017-12-01 14:30:00,18.62,18.63,18.58,18.59,160968.0,16.8536,16.8626,16.8174,16.8264,160968.0
2017-12-01 14:35:00,18.59,18.62,18.59,18.6,195768.0,16.8264,16.8536,16.8264,16.8355,195768.0
2017-12-01 14:40:00,18.6,18.6,18.57,18.58,190545.0,16.8355,16.8355,16.8083,16.8174,190545.0
2017-12-01 14:45:00,18.58,18.6,18.56,18.59,206418.0,16.8174,16.8355,16.7993,16.8264,206418.0
2017-12-01 14:50:00,18.59,18.61,18.58,18.59,157815.0,16.8264,16.8445,16.8174,16.8264,157815.0
2017-12-01 14:55:00,18.59,18.61,18.59,18.6,149094.0,16.8264,16.8445,16.8264,16.8355,149094.0
2017-12-01 15:00:00,18.59,18.65,18.58,18.64,361722.0,16.8264,16.8807,16.8174,16.8717,361722.0
2017-12-01 15:05:00,18.64,18.64,18.6,18.62,140439.0,16.8717,16.8717,16.8355,16.8536,140439.0
2017-12-01 15:10:00,18.62,18.64,18.61,18.62,415119.0,16.8536,16.8717,16.8445,16.8536,415119.0
2017-12-01 15:15:00,18.62,18.63,18.61,18.62,189249.0,16.8536,16.8626,16.8445,16.8536,189249.0
2017-12-01 15:20:00,18.62,18.64,18.62,18.62,176562.0,16.8536,16.8717,16.8536,16.8536,176562.0
2017-12-01 15:25:00,18.62,18.65,18.62,18.65,258084.0,16.8536,16.8807,16.8536,16.8807,258084.0
2017-12-01 15:30:00,18.65,18.66,18.63,18.65,308388.0,16.8807,16.8898,16.8626,16.8807,308388.0
2017-12-01 15:35:00,18.66,18.67,18.65,18.66,315849.0,16.8898,16.8988,16.8807,16.8898,315849.0
2017-12-01 15:40:00,18.66,18.74,18.66,18.73,567807.0,16.8898,16.9622,16.8898,16.9531,567807.0
2017-12-01 15:45:00,18.72,18.73,18.7,18.71,832875.0,16.9441,16.9531,16.926,16.935,832875.0
2017-12-01 15:50:00,18.71,18.73,18.7,18.71,957300.0,16.935,16.9531,16.926,16.935,957300.0
2017-12-01 15:55:00,18.71,18.74,18.7,18.72,2865585.0,16.935,16.9622,16.926,16.9441,2865585.0
2017-12-04 09:30:00,18.82,19.39,18.81,19.26,1141872.0,17.0346,17.5505,17.0256,17.4329,1141872.0
2017-12-04 09:35:00,19.26,19.35,19.19,19.25,620640.0,17.4329,17.5143,17.3695,17.4238,620640.0
2017-12-04 09:40:00,19.25,19.26,19.22,19.24,429636.0,17.4238,17.4329,17.3967,17.4148,429636.0
2017-12-04 09:45:00,19.24,19.27,19.2,19.27,654429.0,17.4148,17.4419,17.3786,17.4419,654429.0
2017-12-04 09:50:00,19.27,19.32,19.21,19.24,522843.0,17.4419,17.4872,17.3876,17.4148,522843.0
2017-12-04 09:55:00,19.24,19.27,19.21,19.22,246135.0,17.4148,17.4419,17.3876,17.3967,246135.0
2017-12-04 10:00:00,19.22,19.26,19.2,19.24,414117.0,17.3967,17.4329,17.3786,17.4148,414117.0
2017-12-04 10:05:00,19.24,19.29,19.2,19.27,627726.0,17.4148,17.46,17.3786,17.4419,627726.0
2017-12-04 10:10:00,19.27,19.3,19.24,19.28,289929.0,17.4419,17.4691,17.4148,17.451,289929.0
2017-12-04 10:15:00,19.27,19.36,19.26,19.34,404148.0,17.4419,17.5234,17.4329,17.5053,404148.0
2017-12-04 10:20:00,19.35,19.36,19.31,19.31,341964.0,17.5143,17.5234,17.4781,17.4781,341964.0
2017-12-04 10:25:00,19.31,19.32,19.25,19.29,268278.0,17.4781,17.4872,17.4238,17.46,268278.0
2017-12-04 10:30:00,19.28,19.31,19.27,19.28,305157.0,17.451,17.4781,17.4419,17.451,305157.0
2017-12-04 10:35:00,19.28,19.32,19.26,19.31,345471.0,17.451,17.4872,17.4329,17.4781,345471.0
2017-12-04 10:40:00,19.31,19.33,19.25,19.26,282717.0,17.4781,17.4962,17.4238,17.4329,282717.0
2017-12-04 10:45:00,19.26,19.31,19.23,19.27,300102.0,17.4329,17.4781,17.4057,17.4419,300102.0
2017-12-04 10:50:00,19.28,19.3,19.26,19.26,232944.0,17.451,17.4691,17.4329,17.4329,232944.0
2017-12-04 10:55:00,19.26,19.33,19.25,19.33,323511.0,17.4329,17.4962,17.4238,17.4962,323511.0
2017-12-04 11:00:00,19.34,19.34,19.3,19.32,229662.0,17.5053,17.5053,17.4691,17.4872,229662.0
2017-12-04 11:05:00,19.32,19.34,19.29,19.29,510864.0,17.4872,17.5053,17.46,17.46,510864.0
2017-12-04 11:10:00,19.29,19.3,19.24,19.25,175641.0,17.46,17.4691,17.4148,17.4238,175641.0
2017-12-04 11:15:00,19.24,19.28,19.24,19.27,226818.0,17.4148,17.451,17.4148,17.4419,226818.0
2017-12-04 11:20:00,19.27,19.31,19.26,19.27,282309.0,17.4419,17.4781,17.4329,17.4419,282309.0
2017-12-04 11:25:00,19.27,19.29,19.25,19.26,298764.0,17.4419,17.46,17.4238,17.4329,298764.0
2017-12-04 11:30:00,19.26,19.26,19.19,19.21,313677.0,17.4329,17.4329,17.3695,17.3876,313677.0
2017-12-04 11:35:00,19.21,19.25,19.2,19.24,595002.0,17.3876,17.4238,17.3786,17.4148,595002.0
2017-12-04 11:40:00,19.24,19.31,19.23,19.29,157578.0,17.4148,17.4781,17.4057,17.46,157578.0
2017-12-04 11:45:00,19.3,19.34,19.29,19.31,228996.0,17.4691,17.5053,17.46,17.4781,228996.0
2017-12-04 11:50:00,19.32,19.34,19.28,19.28,151314.0,17.4872,17.5053,17.451,17.451,151314.0
2017-12-04 11:55:00,19.28,19.31,19.26,19.26,238287.0,17.451,17.4781,17.4329,17.4329,238287.0
2017-12-04 12:00:00,19.26,19.26,19.23,19.24,120522.0,17.4329,17.4329,17.4057,17.4148,120522.0
2017-12-04 12:05:00,19.24,19.25,19.17,19.17,660759.0,17.4148,17.4238,17.3514,17.3514,660759.0
2017-12-04 12:10:00,19.17,19.2,19.14,19.18,168825.0,17.3514,17.3786,17.3243,17.3605,168825.0
2017-12-04 12:15:00,19.18,19.23,19.17,19.22,229410.0,17.3605,17.4057,17.3514,17.3967,229410.0
2017-12-04 12:20:00,19.22,19.23,19.18,19.2,127788.0,17.3967,17.4057,17.3605,17.3786,127788.0
2017-12-04 12:25:00,19.2,19.22,19.17,19.2,180819.0,17.3786,17.3967,17.3514,17.3786,180819.0
2017-12-04 12:30:00,19.2,19.27,19.19,19.25,294237.0,17.3786,17.4419,17.3695,17.4238,294237.0
2017-12-04 12:35:00,19.25,19.29,19.25,19.29,353178.0,17.4238,17.46,17.4238,17.46,353178.0
2017-12-04 12:40:00,19.3,19.33,19.3,19.32,174072.0,17.4691,17.4962,17.4691,17.4872,174072.0
2017-12-04 12:45:00,19.32,19.35,19.32,19.34,347469.0,17.4872,17.5143,17.4872,17.5053,347469.0
2017-12-04 12:50:00,19.34,19.35,19.3,19.3,182697.0,17.5053,17.5143,17.4691,17.4691,182697.0
2017-12-04 12:55:00,19.3,19.37,19.3,19.36,169527.0,17.4691,17.5324,17.4691,17.5234,169527.0
2017-12-04 13:00:00,19.37,19.42,19.36,19.37,487302.0,17.5324,17.5777,17.5234,17.5324,487302.0
2017-12-04 13:05:00,19.37,19.37,19.28,19.3,371859.0,17.5324,17.5324,17.451,17.4691,371859.0
2017-12-04 13:10:00,19.3,19.33,19.27,19.31,327885.0,17.4691,17.4962,17.4419,17.4781,327885.0
2017-12-04 13:15:00,19.31,19.32,19.28,19.31,305304.0,17.4781,17.4872,17.451,17.4781,305304.0
2017-12-04 13:20:00,19.31,19.33,19.29,19.29,191070.0,17.4781,17.4962,17.46,17.46,191070.0
2017-12-04 13:25:00,19.29,19.3,19.27,19.28,247755.0,17.46,17.4691,17.4419,17.451,247755.0
2017-12-04 13:30:00,19.28,19.31,19.27,19.29,149694.0,17.451,17.4781,17.4419,17.46,149694.0
2017-12-04 13:35:00,19.29,19.32,19.29,19.31,156138.0,17.46,17.4872,17.46,17.4781,156138.0
2017-12-04 13:40:00,19.31,19.32,19.28,19.31,197133.0,17.4781,17.4872,17.451,17.4781,197133.0
2017-12-04 13:45:00,19.31,19.32,19.29,19.3,143931.0,17.4781,17.4872,17.46,17.4691,143931.0
2017-12-04 13:50:00,19.3,19.3,19.28,19.28,270219.0,17.4691,17.4691,17.451,17.451,270219.0
2017-12-04 13:55:00,19.29,19.29,19.25,19.26,267876.0,17.46,17.46,17.4238,17.4329,267876.0
2017-12-04 14:00:00,19.26,19.29,19.24,19.28,129387.0,17.4329,17.46,17.4148,17.451,129387.0
2017-12-04 14:05:00,19.28,19.28,19.25,19.25,337203.0,17.451,17.451,17.4238,17.4238,337203.0
2017-12-04 14:10:00,19.25,19.28,19.23,19.23,228462.0,17.4238,17.451,17.4057,17.4057,228462.0
2017-12-04 14:15:00,19.23,19.24,19.2,19.2,235824.0,17.4057,17.4148,17.3786,17.3786,235824.0
2017-12-04 14:20:00,19.2,19.21,19.16,19.17,170043.0,17.3786,17.3876,17.3424,17.3514,170043.0
2017-12-04 14:25:00,19.17,19.17,19.14,19.14,215391.0,17.3514,17.3514,17.3243,17.3243,215391.0
2017-12-04 14:30:00,19.14,19.16,19.11,19.14,352653.0,17.3243,17.3424,17.2971,17.3243,352653.0
2017-12-04 14:35:00,19.14,19.16,19.12,19.14,276660.0,17.3243,17.3424,17.3061,17.3243,276660.0
2017-12-04 14:40:00,19.14,19.17,19.13,19.13,350469.0,17.3243,17.3514,17.3152,17.3152,350469.0
2017-12-04 14:45:00,19.13,19.15,19.1,19.15,384006.0,17.3152,17.3333,17.288,17.3333,384006.0
2017-12-04 14:50:00,19.15,19.17,19.14,19.17,278028.0,17.3333,17.3514,17.3243,17.3514,278028.0
2017-12-04 14:55:00,19.17,19.17,19.13,19.14,247992.0,17.3514,17.3514,17.3152,17.3243,247992.0
2017-12-04 15:00:00,19.14,19.14,19.1,19.12,231081.0,17.3243,17.3243,17.288,17.3061,231081.0
2017-12-04 15:05:00,19.12,19.13,19.1,19.12,319887.0,17.3061,17.3152,17.288,17.3061,319887.0
2017-12-04 15:10:00,19.12,19.12,19.09,19.11,261324.0,17.3061,17.3061,17.279,17.2971,261324.0
2017-12-04 15:15:00,19.11,19.12,19.1,19.1,159489.0,17.2971,17.3061,17.288,17.288,159489.0
2017-12-04 15:20:00,19.1,19.12,19.1,19.12,135123.0,17.288,17.3061,17.288,17.3061,135123.0
2017-12-04 15:25:00,19.12,19.12,19.08,19.09,208242.0,17.3061,17.3061,17.2699,17.279,208242.0
2017-12-04 15:30:00,19.08,19.11,19.06,19.07,356073.0,17.2699,17.2971,17.2518,17.2609,356073.0
2017-12-04 15:35:00,19.07,19.07,19.02,19.03,315468.0,17.2609,17.2609,17.2156,17.2247,315468.0
2017-12-04 15:40:00,19.03,19.05,19.02,19.04,386739.0,17.2247,17.2428,17.2156,17.2337,386739.0
2017-12-04 15:45:00,19.04,19.05,19.03,19.05,438285.0,17.2337,17.2428,17.2247,17.2428,438285.0
2017-12-04 15:50:00,19.05,19.06,19.02,19.02,597699.0,17.2428,17.2518,17.2156,17.2156,597699.0
2017-12-04 15:55:00,19.02,19.03,19.0,19.0,1194615.0,17.2156,17.2247,17.1975,17.1975,1194615.0
2017-12-05 09:30:00,19.1,19.13,19.0,19.09,665049.0,17.288,17.3152,17.1975,17.279,665049.0
2017-12-05 09:35:00,19.08,19.08,18.85,18.87,438852.0,17.2699,17.2699,17.0618,17.0799,438852.0
2017-12-05 09:40:00,18.87,18.87,18.72,18.76,348282.0,17.0799,17.0799,16.9441,16.9803,348282.0
2017-12-05 09:45:00,18.76,18.89,18.75,18.89,311850.0,16.9803,17.098,16.9713,17.098,311850.0
2017-12-05 09:50:00,18.88,18.95,18.86,18.9,398895.0,17.0889,17.1523,17.0708,17.107,398895.0
2017-12-05 09:55:00,18.9,18.91,18.8,18.83,380211.0,17.107,17.1161,17.0165,17.0437,380211.0
2017-12-05 10:00:00,18.84,18.86,18.8,18.85,316488.0,17.0527,17.0708,17.0165,17.0618,316488.0
2017-12-05 10:05:00,18.85,18.86,18.8,18.83,384027.0,17.0618,17.0708,17.0165,17.0437,384027.0
2017-12-05 10:10:00,18.83,18.88,18.81,18.83,448923.0,17.0437,17.0889,17.0256,17.0437,448923.0
2017-12-05 10:15:00,18.83,18.87,18.79,18.8,243864.0,17.0437,17.0799,17.0075,17.0165,243864.0
2017-12-05 10:20:00,18.8,18.82,18.78,18.79,249525.0,17.0165,17.0346,16.9984,17.0075,249525.0
2017-12-05 10:25:00,18.78,18.79,18.75,18.77,255123.0,16.9984,17.0075,16.9713,16.9894,255123.0
2017-12-05 10:30:00,18.76,18.78,18.74,18.74,342588.0,16.9803,16.9984,16.9622,16.9622,342588.0
2017-12-05 10:35:00,18.75,18.76,18.71,18.71,300168.0,16.9713,16.9803,16.935,16.935,300168.0
2017-12-05 10:40:00,18.71,18.78,18.69,18.76,265530.0,16.935,16.9984,16.9169,16.9803,265530.0
2017-12-05 10:45:00,18.75,18.76,18.74,18.76,170511.0,16.9713,16.9803,16.9622,16.9803,170511.0
2017-12-05 10:50:00,18.76,18.8,18.75,18.79,211596.0,16.9803,17.0165,16.9713,17.0075,211596.0
2017-12-05 10:55:00,18.79,18.81,18.76,18.8,398388.0,17.0075,17.0256,16.9803,17.0165,398388.0
2017-12-05 11:00:00,18.8,18.82,18.77,18.78,187287.0,17.0165,17.0346,16.9894,16.9984,187287.0
2017-12-05 11:05:00,18.78,18.8,18.77,18.79,129459.0,16.9984,17.0165,16.9894,17.0075,129459.0
2017-12-05 11:10:00,18.79,18.84,18.79,18.8,135555.0,17.0075,17.0527,17.0075,17.0165,135555.0
2017-12-05 11:15:00,18.8,18.83,18.79,18.82,326160.0,17.0165,17.0437,17.0075,17.0346,326160.0
2017-12-05 11:20:00,18.82,18.83,18.79,18.8,300651.0,17.0346,17.0437,17.0075,17.0165,300651.0
2017-12-05 11:25:00,18.8,18.84,18.79,18.84,210612.0,17.0165,17.0527,17.0075,17.0527,210612.0
2017-12-05 11:30:00,18.85,18.85,18.82,18.84,169563.0,17.0618,17.0618,17.0346,17.0527,169563.0
2017-12-05 11:35:00,18.84,18.86,18.81,18.85,260856.0,17.0527,17.0708,17.0256,17.0618,260856.0
2017-12-05 11:40:00,18.85,18.86,18.83,18.84,144639.0,17.0618,17.0708,17.0437,17.0527,144639.0
2017-12-05 11:45:00,18.84,18.85,18.82,18.84,115428.0,17.0527,17.0618,17.0346,17.0527,115428.0
2017-12-05 11:50:00,18.84,18.88,18.83,18.86,113820.0,17.0527,17.0889,17.0437,17.0708,113820.0
2017-12-05 11:55:00,18.86,18.86,18.82,18.82,134154.0,17.0708,17.0708,17.0346,17.0346,134154.0
2017-12-05 12:00:00,18.82,18.83,18.77,18.77,138180.0,17.0346,17.0437,16.9894,16.9894,138180.0
2017-12-05 12:05:00,18.77,18.81,18.76,18.79,93276.0,16.9894,17.0256,16.9803,17.0075,93276.0
2017-12-05 12:10:00,18.79,18.82,18.79,18.81,84003.0,17.0075,17.0346,17.0075,17.0256,84003.0
2017-12-05 12:15:00,18.81,18.81,18.79,18.8,186969.0,17.0256,17.0256,17.0075,17.0165,186969.0
2017-12-05 12:20:00,18.8,18.8,18.77,18.79,81576.0,17.0165,17.0165,16.9894,17.0075,81576.0
2017-12-05 12:25:00,18.79,18.8,18.78,18.79,102825.0,17.0075,17.0165,16.9984,17.0075,102825.0
2017-12-05 12:30:00,18.79,18.8,18.78,18.79,73047.0,17.0075,17.0165,16.9984,17.0075,73047.0
2017-12-05 12:35:00,18.79,18.8,18.78,18.78,108390.0,17.0075,17.0165,16.9984,16.9984,108390.0
2017-12-05 12:40:00,18.78,18.79,18.76,18.77,208491.0,16.9984,17.0075,16.9803,16.9894,208491.0
2017-12-05 12:45:00,18.77,18.77,18.74,18.75,163935.0,16.9894,16.9894,16.9622,16.9713,163935.0
2017-12-05 12:50:00,18.75,18.79,18.75,18.79,288654.0,16.9713,17.0075,16.9713,17.0075,288654.0
2017-12-05 12:55:00,18.79,18.8,18.76,18.78,110769.0,17.0075,17.0165,16.9803,16.9984,110769.0
2017-12-05 13:00:00,18.78,18.8,18.77,18.8,152148.0,16.9984,17.0165,16.9894,17.0165,152148.0
2017-12-05 13:05:00,18.79,18.8,18.79,18.8,143646.0,17.0075,17.0165,17.0075,17.0165,143646.0
2017-12-05 13:10:00,18.8,18.81,18.77,18.78,197844.0,17.0165,17.0256,16.9894,16.9984,197844.0
2017-12-05 13:15:00,18.78,18.78,18.75,18.77,86271.0,16.9984,16.9984,16.9713,16.9894,86271.0
2017-12-05 13:20:00,18.77,18.8,18.77,18.78,80220.0,16.9894,17.0165,16.9894,16.9984,80220.0
2017-12-05 13:25:00,18.78,18.79,18.77,18.78,81357.0,16.9984,17.0075,16.9894,16.9984,81357.0
2017-12-05 13:30:00,18.78,18.78,18.76,18.77,64590.0,16.9984,16.9984,16.9803,16.9894,64590.0
2017-12-05 13:35:00,18.77,18.78,18.76,18.77,68685.0,16.9894,16.9984,16.9803,16.9894,68685.0
2017-12-05 13:40:00,18.77,18.79,18.77,18.79,87798.0,16.9894,17.0075,16.9894,17.0075,87798.0
2017-12-05 13:45:00,18.79,18.79,18.77,18.78,65997.0,17.0075,17.0075,16.9894,16.9984,65997.0
2017-12-05 13:50:00,18.78,18.8,18.78,18.79,86226.0,16.9984,17.0165,16.9984,17.0075,86226.0
2017-12-05 13:55:00,18.79,18.8,18.77,18.77,318798.0,17.0075,17.0165,16.9894,16.9894,318798.0
2017-12-05 14:00:00,18.77,18.77,18.75,18.75,88551.0,16.9894,16.9894,16.9713,16.9713,88551.0
2017-12-05 14:05:00,18.75,18.77,18.75,18.77,120162.0,16.9713,16.9894,16.9713,16.9894,120162.0
2017-12-05 14:10:00,18.77,18.77,18.73,18.74,290658.0,16.9894,16.9894,16.9531,16.9622,290658.0
2017-12-05 14:15:00,18.74,18.75,18.71,18.71,144468.0,16.9622,16.9713,16.935,16.935,144468.0
2017-12-05 14:20:00,18.71,18.74,18.69,18.74,154695.0,16.935,16.9622,16.9169,16.9622,154695.0
2017-12-05 14:25:00,18.74,18.74,18.72,18.72,75681.0,16.9622,16.9622,16.9441,16.9441,75681.0
2017-12-05 14:30:00,18.72,18.72,18.69,18.7,145572.0,16.9441,16.9441,16.9169,16.926,145572.0
2017-12-05 14:35:00,18.7,18.73,18.69,18.71,177345.0,16.926,16.9531,16.9169,16.935,177345.0
2017-12-05 14:40:00,18.71,18.74,18.71,18.72,157857.0,16.935,16.9622,16.935,16.9441,157857.0
2017-12-05 14:45:00,18.72,18.72,18.68,18.69,244113.0,16.9441,16.9441,16.9079,16.9169,244113.0
2017-12-05 14:50:00,18.69,18.73,18.69,18.71,162234.0,16.9169,16.9531,16.9169,16.935,162234.0
2017-12-05 14:55:00,18.71,18.71,18.67,18.68,150957.0,16.935,16.935,16.8988,16.9079,150957.0
2017-12-05 15:00:00,18.68,18.68,18.64,18.65,271638.0,16.9079,16.9079,16.8717,16.8807,271638.0
2017-12-05 15:05:00,18.65,18.67,18.64,18.66,219168.0,16.8807,16.8988,16.8717,16.8898,219168.0
2017-12-05 15:10:00,18.66,18.67,18.64,18.66,239328.0,16.8898,16.8988,16.8717,16.8898,239328.0
2017-12-05 15:15:00,18.66,18.66,18.64,18.64,166143.0,16.8898,16.8898,16.8717,16.8717,166143.0
2017-12-05 15:20:00,18.64,18.67,18.64,18.66,156519.0,16.8717,16.8988,16.8717,16.8898,156519.0
2017-12-05 15:25:00,18.67,18.67,18.66,18.67,219813.0,16.8988,16.8988,16.8898,16.8988,219813.0
2017-12-05 15:30:00,18.67,18.67,18.63,18.65,308598.0,16.8988,16.8988,16.8626,16.8807,308598.0
2017-12-05 15:35:00,18.65,18.67,18.62,18.62,494583.0,16.8807,16.8988,16.8536,16.8536,494583.0
2017-12-05 15:40:00,18.63,18.63,18.59,18.6,503169.0,16.8626,16.8626,16.8264,16.8355,503169.0
2017-12-05 15:45:00,18.6,18.61,18.57,18.59,499158.0,16.8355,16.8445,16.8083,16.8264,499158.0
2017-12-05 15:50:00,18.59,18.6,18.57,18.6,781584.0,16.8264,16.8355,16.8083,16.8355,781584.0
2017-12-05 15:55:00,18.6,18.63,18.58,18.6,2541918.0,16.8355,16.8626,16.8174,16.8355,2541918.0
2017-12-06 09:30:00,18.65,18.67,18.53,18.64,266211.0,16.8807,16.8988,16.7721,16.8717,266211.0
2017-12-06 09:35:00,18.64,18.67,18.57,18.61,191238.0,16.8717,16.8988,16.8083,16.8445,191238.0
2017-12-06 09:40:00,18.6,18.64,18.59,18.61,142848.0,16.8355,16.8717,16.8264,16.8445,142848.0
2017-12-06 09:45:00,18.62,18.63,18.59,18.62,224031.0,16.8536,16.8626,16.8264,16.8536,224031.0
2017-12-06 09:50:00,18.62,18.67,18.59,18.6,113706.0,16.8536,16.8988,16.8264,16.8355,113706.0
2017-12-06 09:55:00,18.59,18.65,18.59,18.6,91113.0,16.8264,16.8807,16.8264,16.8355,91113.0
2017-12-06 10:00:00,18.61,18.64,18.53,18.62,190188.0,16.8445,16.8717,16.7721,16.8536,190188.0
2017-12-06 10:05:00,18.61,18.61,18.58,18.61,69609.0,16.8445,16.8445,16.8174,16.8445,69609.0
2017-12-06 10:10:00,18.61,18.66,18.6,18.62,92505.0,16.8445,16.8898,16.8355,16.8536,92505.0
2017-12-06 10:15:00,18.62,18.64,18.59,18.6,139485.0,16.8536,16.8717,16.8264,16.8355,139485.0
2017-12-06 10:20:00,18.61,18.63,18.59,18.59,67353.0,16.8445,16.8626,16.8264,16.8264,67353.0
2017-12-06 10:25:00,18.59,18.62,18.59,18.6,59742.0,16.8264,16.8536,16.8264,16.8355,59742.0
2017-12-06 10:30:00,18.6,18.63,18.6,18.6,119667.0,16.8355,16.8626,16.8355,16.8355,119667.0
2017-12-06 10:35:00,18.6,18.63,18.59,18.59,112998.0,16.8355,16.8626,16.8264,16.8264,112998.0
2017-12-06 10:40:00,18.6,18.67,18.6,18.66,436677.0,16.8355,16.8988,16.8355,16.8898,436677.0
2017-12-06 10:45:00,18.66,18.74,18.65,18.69,527403.0,16.8898,16.9622,16.8807,16.9169,527403.0
2017-12-06 10:50:00,18.7,18.71,18.67,18.69,80862.0,16.926,16.935,16.8988,16.9169,80862.0
2017-12-06 10:55:00,18.69,18.73,18.68,18.71,222651.0,16.9169,16.9531,16.9079,16.935,222651.0
2017-12-06 11:00:00,18.71,18.71,18.68,18.7,53424.0,16.935,16.935,16.9079,16.926,53424.0
2017-12-06 11:05:00,18.7,18.72,18.67,18.71,492462.0,16.926,16.9441,16.8988,16.935,492462.0
2017-12-06 11:10:00,18.71,18.73,18.7,18.72,113721.0,16.935,16.9531,16.926,16.9441,113721.0
2017-12-06 11:15:00,18.72,18.74,18.71,18.74,128895.0,16.9441,16.9622,16.935,16.9622,128895.0
2017-12-06 11:20:00,18.74,18.78,18.73,18.73,202644.0,16.9622,16.9984,16.9531,16.9531,202644.0
2017-12-06 11:25:00,18.73,18.74,18.69,18.71,151860.0,16.9531,16.9622,16.9169,16.935,151860.0
2017-12-06 11:30:00,18.71,18.73,18.69,18.7,82194.0,16.935,16.9531,16.9169,16.926,82194.0
2017-12-06 11:35:00,18.7,18.7,18.66,18.66,63219.0,16.926,16.926,16.8898,16.8898,63219.0
2017-12-06 11:40:00,18.66,18.71,18.66,18.7,298833.0,16.8898,16.935,16.8898,16.926,298833.0
2017-12-06 11:45:00,18.71,18.72,18.67,18.7,196101.0,16.935,16.9441,16.8988,16.926,196101.0
2017-12-06 11:50:00,18.7,18.74,18.69,18.73,96312.0,16.926,16.9622,16.9169,16.9531,96312.0
2017-12-06 11:55:00,18.72,18.72,18.69,18.71,57267.0,16.9441,16.9441,16.9169,16.935,57267.0
2017-12-06 12:00:00,18.71,18.71,18.68,18.69,55800.0,16.935,16.935,16.9079,16.9169,55800.0
2017-12-06 12:05:00,18.7,18.7,18.68,18.7,66237.0,16.926,16.926,16.9079,16.926,66237.0
2017-12-06 12:10:00,18.7,18.72,18.68,18.7,137619.0,16.926,16.9441,16.9079,16.926,137619.0
2017-12-06 12:15:00,18.7,18.7,18.65,18.66,145386.0,16.926,16.926,16.8807,16.8898,145386.0
2017-12-06 12:20:00,18.66,18.67,18.64,18.66,79053.0,16.8898,16.8988,16.8717,16.8898,79053.0
2017-12-06 12:25:00,18.66,18.67,18.65,18.66,93033.0,16.8898,16.8988,16.8807,16.8898,93033.0
2017-12-06 12:30:00,18.66,18.69,18.66,18.68,172983.0,16.8898,16.9169,16.8898,16.9079,172983.0
2017-12-06 12:35:00,18.68,18.68,18.66,18.67,139410.0,16.9079,16.9079,16.8898,16.8988,139410.0
2017-12-06 12:40:00,18.67,18.67,18.66,18.67,86871.0,16.8988,16.8988,16.8898,16.8988,86871.0
2017-12-06 12:45:00,18.67,18.67,18.66,18.67,91137.0,16.8988,16.8988,16.8898,16.8988,91137.0
2017-12-06 12:50:00,18.67,18.68,18.67,18.67,59946.0,16.8988,16.9079,16.8988,16.8988,59946.0
2017-12-06 12:55:00,18.67,18.68,18.67,18.68,111573.0,16.8988,16.9079,16.8988,16.9079,111573.0
2017-12-06 13:00:00,18.68,18.68,18.66,18.66,81564.0,16.9079,16.9079,16.8898,16.8898,81564.0
2017-12-06 13:05:00,18.66,18.67,18.66,18.66,68130.0,16.8898,16.8988,16.8898,16.8898,68130.0
2017-12-06 13:10:00,18.67,18.69,18.66,18.69,50940.0,16.8988,16.9169,16.8898,16.9169,50940.0
2017-12-06 13:15:00,18.69,18.72,18.69,18.72,75432.0,16.9169,16.9441,16.9169,16.9441,75432.0
2017-12-06 13:20:00,18.72,18.72,18.7,18.7,51633.0,16.9441,16.9441,16.926,16.926,51633.0
2017-12-06 13:25:00,18.7,18.71,18.69,18.7,66369.0,16.926,16.935,16.9169,16.926,66369.0
2017-12-06 13:30:00,18.7,18.71,18.69,18.71,90255.0,16.926,16.935,16.9169,16.935,90255.0
2017-12-06 13:35:00,18.71,18.71,18.69,18.69,139260.0,16.935,16.935,16.9169,16.9169,139260.0
2017-12-06 13:40:00,18.7,18.7,18.69,18.69,98070.0,16.926,16.926,16.9169,16.9169,98070.0
2017-12-06 13:45:00,18.69,18.7,18.66,18.67,158568.0,16.9169,16.926,16.8898,16.8988,158568.0
2017-12-06 13:50:00,18.67,18.67,18.65,18.65,94050.0,16.8988,16.8988,16.8807,16.8807,94050.0
2017-12-06 13:55:00,18.65,18.65,18.64,18.64,75708.0,16.8807,16.8807,16.8717,16.8717,75708.0
2017-12-06 14:00:00,18.64,18.66,18.64,18.65,66729.0,16.8717,16.8898,16.8717,16.8807,66729.0
2017-12-06 14:05:00,18.65,18.66,18.63,18.64,90174.0,16.8807,16.8898,16.8626,16.8717,90174.0
2017-12-06 14:10:00,18.64,18.64,18.62,18.64,71307.0,16.8717,16.8717,16.8536,16.8717,71307.0
2017-12-06 14:15:00,18.63,18.65,18.63,18.65,99111.0,16.8626,16.8807,16.8626,16.8807,99111.0
2017-12-06 14:20:00,18.64,18.64,18.62,18.63,83094.0,16.8717,16.8717,16.8536,16.8626,83094.0
2017-12-06 14:25:00,18.63,18.63,18.61,18.63,79515.0,16.8626,16.8626,16.8445,16.8626,79515.0
2017-12-06 14:30:00,18.63,18.63,18.62,18.63,65493.0,16.8626,16.8626,16.8536,16.8626,65493.0
2017-12-06 14:35:00,18.63,18.65,18.63,18.64,156186.0,16.8626,16.8807,16.8626,16.8717,156186.0
2017-12-06 14:40:00,18.63,18.64,18.62,18.62,77046.0,16.8626,16.8717,16.8536,16.8536,77046.0
2017-12-06 14:45:00,18.62,18.63,18.62,18.63,67299.0,16.8536,16.8626,16.8536,16.8626,67299.0
2017-12-06 14:50:00,18.62,18.63,18.6,18.6,72003.0,16.8536,16.8626,16.8355,16.8355,72003.0
2017-12-06 14:55:00,18.6,18.63,18.6,18.63,78516.0,16.8355,16.8626,16.8355,16.8626,78516.0
2017-12-06 15:00:00,18.63,18.64,18.63,18.63,73917.0,16.8626,16.8717,16.8626,16.8626,73917.0
2017-12-06 15:05:00,18.63,18.65,18.63,18.65,110931.0,16.8626,16.8807,16.8626,16.8807,110931.0
2017-12-06 15:10:00,18.65,18.65,18.63,18.63,86970.0,16.8807,16.8807,16.8626,16.8626,86970.0
2017-12-06 15:15:00,18.64,18.64,18.62,18.63,111921.0,16.8717,16.8717,16.8536,16.8626,111921.0
2017-12-06 15:20:00,18.63,18.63,18.61,18.61,124344.0,16.8626,16.8626,16.8445,16.8445,124344.0
2017-12-06 15:25:00,18.61,18.62,18.61,18.61,87555.0,16.8445,16.8536,16.8445,16.8445,87555.0
2017-12-06 15:30:00,18.61,18.62,18.59,18.59,176724.0,16.8445,16.8536,16.8264,16.8264,176724.0
2017-12-06 15:35:00,18.59,18.61,18.59,18.59,195918.0,16.8264,16.8445,16.8264,16.8264,195918.0
2017-12-06 15:40:00,18.59,18.6,18.58,18.6,289038.0,16.8264,16.8355,16.8174,16.8355,289038.0
2017-12-06 15:45:00,18.6,18.61,18.57,18.58,380838.0,16.8355,16.8445,16.8083,16.8174,380838.0
2017-12-06 15:50:00,18.57,18.58,18.56,18.57,554850.0,16.8083,16.8174,16.7993,16.8083,554850.0
2017-12-06 15:55:00,18.57,18.58,18.52,18.55,1434153.0,16.8083,16.8174,16.7631,16.7902,1434153.0
2017-12-07 09:30:00,18.49,18.56,18.46,18.5,266802.0,16.7359,16.7993,16.7088,16.745,266802.0
2017-12-07 09:35:00,18.5,18.55,18.5,18.54,164334.0,16.745,16.7902,16.745,16.7812,164334.0
2017-12-07 09:40:00,18.54,18.58,18.52,18.57,257295.0,16.7812,16.8174,16.7631,16.8083,257295.0
2017-12-07 09:45:00,18.57,18.6,18.56,18.57,237372.0,16.8083,16.8355,16.7993,16.8083,237372.0
2017-12-07 09:50:00,18.56,18.64,18.56,18.62,315759.0,16.7993,16.8717,16.7993,16.8536,315759.0
2017-12-07 09:55:00,18.62,18.67,18.61,18.66,153258.0,16.8536,16.8988,16.8445,16.8898,153258.0
2017-12-07 10:00:00,18.66,18.68,18.64,18.68,120303.0,16.8898,16.9079,16.8717,16.9079,120303.0
2017-12-07 10:05:00,18.68,18.74,18.68,18.73,96129.0,16.9079,16.9622,16.9079,16.9531,96129.0
2017-12-07 10:10:00,18.73,18.76,18.72,18.74,165249.0,16.9531,16.9803,16.9441,16.9622,165249.0
2017-12-07 10:15:00,18.74,18.76,18.71,18.72,196230.0,16.9622,16.9803,16.935,16.9441,196230.0
2017-12-07 10:20:00,18.71,18.75,18.71,18.73,148245.0,16.935,16.9713,16.935,16.9531,148245.0
2017-12-07 10:25:00,18.73,18.75,18.7,18.7,104847.0,16.9531,16.9713,16.926,16.926,104847.0
2017-12-07 10:30:00,18.71,18.74,18.7,18.74,196881.0,16.935,16.9622,16.926,16.9622,196881.0
2017-12-07 10:35:00,18.74,18.81,18.73,18.8,184629.0,16.9622,17.0256,16.9531,17.0165,184629.0
2017-12-07 10:40:00,18.8,18.81,18.77,18.78,141987.0,17.0165,17.0256,16.9894,16.9984,141987.0
2017-12-07 10:45:00,18.78,18.79,18.77,18.77,78099.0,16.9984,17.0075,16.9894,16.9894,78099.0
2017-12-07 10:50:00,18.77,18.77,18.67,18.68,539295.0,16.9894,16.9894,16.8988,16.9079,539295.0
2017-12-07 10:55:00,18.68,18.72,18.68,18.71,251487.0,16.9079,16.9441,16.9079,16.935,251487.0
2017-12-07 11:00:00,18.72,18.74,18.71,18.72,82365.0,16.9441,16.9622,16.935,16.9441,82365.0
2017-12-07 11:05:00,18.71,18.72,18.7,18.71,66696.0,16.935,16.9441,16.926,16.935,66696.0
2017-12-07 11:10:00,18.71,18.72,18.7,18.71,200778.0,16.935,16.9441,16.926,16.935,200778.0
2017-12-07 11:15:00,18.71,18.72,18.68,18.72,108387.0,16.935,16.9441,16.9079,16.9441,108387.0
2017-12-07 11:20:00,18.72,18.72,18.69,18.71,100500.0,16.9441,16.9441,16.9169,16.935,100500.0
2017-12-07 11:25:00,18.71,18.74,18.7,18.73,97914.0,16.935,16.9622,16.926,16.9531,97914.0
2017-12-07 11:30:00,18.73,18.77,18.72,18.76,189144.0,16.9531,16.9894,16.9441,16.9803,189144.0
2017-12-07 11:35:00,18.76,18.77,18.75,18.75,110226.0,16.9803,16.9894,16.9713,16.9713,110226.0
2017-12-07 11:40:00,18.75,18.78,18.75,18.77,93078.0,16.9713,16.9984,16.9713,16.9894,93078.0
2017-12-07 11:45:00,18.77,18.77,18.74,18.74,94059.0,16.9894,16.9894,16.9622,16.9622,94059.0
2017-12-07 11:50:00,18.74,18.77,18.73,18.75,110004.0,16.9622,16.9894,16.9531,16.9713,110004.0
2017-12-07 11:55:00,18.76,18.79,18.75,18.77,127509.0,16.9803,17.0075,16.9713,16.9894,127509.0
2017-12-07 12:00:00,18.77,18.78,18.75,18.75,118527.0,16.9894,16.9984,16.9713,16.9713,118527.0
2017-12-07 12:05:00,18.75,18.77,18.75,18.77,102870.0,16.9713,16.9894,16.9713,16.9894,102870.0
2017-12-07 12:10:00,18.77,18.78,18.76,18.77,88899.0,16.9894,16.9984,16.9803,16.9894,88899.0
2017-12-07 12:15:00,18.77,18.78,18.76,18.76,50478.0,16.9894,16.9984,16.9803,16.9803,50478.0
2017-12-07 12:20:00,18.76,18.8,18.76,18.78,178263.0,16.9803,17.0165,16.9803,16.9984,178263.0
2017-12-07 12:25:00,18.78,18.79,18.76,18.76,49674.0,16.9984,17.0075,16.9803,16.9803,49674.0
2017-12-07 12:30:00,18.76,18.79,18.76,18.78,55767.0,16.9803,17.0075,16.9803,16.9984,55767.0
2017-12-07 12:35:00,18.78,18.78,18.77,18.78,71517.0,16.9984,16.9984,16.9894,16.9984,71517.0
2017-12-07 12:40:00,18.78,18.78,18.77,18.78,25272.0,16.9984,16.9984,16.9894,16.9984,25272.0
2017-12-07 12:45:00,18.78,18.79,18.77,18.79,49677.0,16.9984,17.0075,16.9894,17.0075,49677.0
2017-12-07 12:50:00,18.79,18.79,18.78,18.79,45822.0,17.0075,17.0075,16.9984,17.0075,45822.0
2017-12-07 12:55:00,18.79,18.79,18.78,18.79,97779.0,17.0075,17.0075,16.9984,17.0075,97779.0
2017-12-07 13:00:00,18.79,18.81,18.77,18.78,118299.0,17.0075,17.0256,16.9894,16.9984,118299.0
2017-12-07 13:05:00,18.78,18.78,18.77,18.77,51162.0,16.9984,16.9984,16.9894,16.9894,51162.0
2017-12-07 13:10:00,18.77,18.78,18.74,18.74,66411.0,16.9894,16.9984,16.9622,16.9622,66411.0
2017-12-07 13:15:00,18.74,18.77,18.74,18.77,69750.0,16.9622,16.9894,16.9622,16.9894,69750.0
2017-12-07 13:20:00,18.77,18.77,18.74,18.76,102474.0,16.9894,16.9894,16.9622,16.9803,102474.0
2017-12-07 13:25:00,18.76,18.77,18.75,18.76,78939.0,16.9803,16.9894,16.9713,16.9803,78939.0
2017-12-07 13:30:00,18.76,18.76,18.74,18.74,144498.0,16.9803,16.9803,16.9622,16.9622,144498.0
2017-12-07 13:35:00,18.74,18.75,18.74,18.74,137970.0,16.9622,16.9713,16.9622,16.9622,137970.0
2017-12-07 13:40:00,18.75,18.75,18.72,18.74,144117.0,16.9713,16.9713,16.9441,16.9622,144117.0
2017-12-07 13:45:00,18.74,18.74,18.7,18.7,135246.0,16.9622,16.9622,16.926,16.926,135246.0
2017-12-07 13:50:00,18.71,18.71,18.7,18.71,204810.0,16.935,16.935,16.926,16.935,204810.0
2017-12-07 13:55:00,18.71,18.74,18.7,18.73,124443.0,16.935,16.9622,16.926,16.9531,124443.0
2017-12-07 14:00:00,18.73,18.74,18.72,18.73,114252.0,16.9531,16.9622,16.9441,16.9531,114252.0
2017-12-07 14:05:00,18.73,18.74,18.72,18.72,62166.0,16.9531,16.9622,16.9441,16.9441,62166.0
2017-12-07 14:10:00,18.72,18.72,18.71,18.71,85839.0,16.9441,16.9441,16.935,16.935,85839.0
2017-12-07 14:15:00,18.71,18.73,18.71,18.73,95676.0,16.935,16.9531,16.935,16.9531,95676.0
2017-12-07 14:20:00,18.72,18.72,18.71,18.72,83451.0,16.9441,16.9441,16.935,16.9441,83451.0
2017-12-07 14:25:00,18.72,18.72,18.71,18.72,81426.0,16.9441,16.9441,16.935,16.9441,81426.0
2017-12-07 14:30:00,18.72,18.72,18.7,18.7,121158.0,16.9441,16.9441,16.926,16.926,121158.0
2017-12-07 14:35:00,18.7,18.71,18.69,18.71,110619.0,16.926,16.935,16.9169,16.935,110619.0
2017-12-07 14:40:00,18.71,18.71,18.68,18.69,76980.0,16.935,16.935,16.9079,16.9169,76980.0
2017-12-07 14:45:00,18.68,18.7,18.67,18.69,106299.0,16.9079,16.926,16.8988,16.9169,106299.0
2017-12-07 14:50:00,18.7,18.72,18.69,18.7,101706.0,16.926,16.9441,16.9169,16.926,101706.0
2017-12-07 14:55:00,18.7,18.73,18.7,18.73,91902.0,16.926,16.9531,16.926,16.9531,91902.0
2017-12-07 15:00:00,18.73,18.74,18.72,18.73,132525.0,16.9531,16.9622,16.9441,16.9531,132525.0
2017-12-07 15:05:00,18.73,18.73,18.7,18.71,110868.0,16.9531,16.9531,16.926,16.935,110868.0
2017-12-07 15:10:00,18.71,18.71,18.7,18.71,160815.0,16.935,16.935,16.926,16.935,160815.0
2017-12-07 15:15:00,18.71,18.73,18.71,18.72,125457.0,16.935,16.9531,16.935,16.9441,125457.0
2017-12-07 15:20:00,18.72,18.74,18.71,18.73,89553.0,16.9441,16.9622,16.935,16.9531,89553.0
2017-12-07 15:25:00,18.73,18.74,18.72,18.73,112809.0,16.9531,16.9622,16.9441,16.9531,112809.0
2017-12-07 15:30:00,18.73,18.73,18.72,18.73,158538.0,16.9531,16.9531,16.9441,16.9531,158538.0
2017-12-07 15:35:00,18.73,18.75,18.73,18.74,164634.0,16.9531,16.9713,16.9531,16.9622,164634.0
2017-12-07 15:40:00,18.74,18.74,18.71,18.72,243555.0,16.9622,16.9622,16.935,16.9441,243555.0
2017-12-07 15:45:00,18.72,18.73,18.71,18.71,223335.0,16.9441,16.9531,16.935,16.935,223335.0
2017-12-07 15:50:00,18.71,18.72,18.7,18.7,391167.0,16.935,16.9441,16.926,16.926,391167.0
2017-12-07 15:55:00,18.7,18.72,18.69,18.72,839166.0,16.926,16.9441,16.9169,16.9441,839166.0
2017-12-08 09:30:00,18.79,18.86,18.75,18.82,330135.0,17.0075,17.0708,16.9713,17.0346,330135.0
2017-12-08 09:35:00,18.83,18.92,18.83,18.83,230013.0,17.0437,17.1251,17.0437,17.0437,230013.0
2017-12-08 09:40:00,18.83,18.84,18.78,18.79,128652.0,17.0437,17.0527,16.9984,17.0075,128652.0
2017-12-08 09:45:00,18.79,18.8,18.76,18.78,235935.0,17.0075,17.0165,16.9803,16.9984,235935.0
2017-12-08 09:50:00,18.78,18.85,18.78,18.81,231978.0,16.9984,17.0618,16.9984,17.0256,231978.0
2017-12-08 09:55:00,18.81,18.81,18.75,18.76,91596.0,17.0256,17.0256,16.9713,16.9803,91596.0
2017-12-08 10:00:00,18.75,18.81,18.74,18.77,105558.0,16.9713,17.0256,16.9622,16.9894,105558.0
2017-12-08 10:05:00,18.78,18.8,18.76,18.78,93564.0,16.9984,17.0165,16.9803,16.9984,93564.0
2017-12-08 10:10:00,18.78,18.79,18.74,18.74,73668.0,16.9984,17.0075,16.9622,16.9622,73668.0
2017-12-08 10:15:00,18.75,18.83,18.73,18.81,112992.0,16.9713,17.0437,16.9531,17.0256,112992.0
2017-12-08 10:20:00,18.81,18.81,18.78,18.79,157818.0,17.0256,17.0256,16.9984,17.0075,157818.0
2017-12-08 10:25:00,18.79,18.81,18.76,18.79,106191.0,17.0075,17.0256,16.9803,17.0075,106191.0
2017-12-08 10:30:00,18.79,18.81,18.78,18.79,55908.0,17.0075,17.0256,16.9984,17.0075,55908.0
2017-12-08 10:35:00,18.79,18.8,18.78,18.78,51357.0,17.0075,17.0165,16.9984,16.9984,51357.0
2017-12-08 10:40:00,18.78,18.8,18.75,18.8,237585.0,16.9984,17.0165,16.9713,17.0165,237585.0
2017-12-08 10:45:00,18.8,18.8,18.78,18.79,238104.0,17.0165,17.0165,16.9984,17.0075,238104.0
2017-12-08 10:50:00,18.79,18.79,18.77,18.78,34998.0,17.0075,17.0075,16.9894,16.9984,34998.0
2017-12-08 10:55:00,18.78,18.8,18.77,18.8,40242.0,16.9984,17.0165,16.9894,17.0165,40242.0
2017-12-08 11:00:00,18.8,18.81,18.79,18.8,81567.0,17.0165,17.0256,17.0075,17.0165,81567.0
2017-12-08 11:05:00,18.79,18.8,18.78,18.79,36357.0,17.0075,17.0165,16.9984,17.0075,36357.0
2017-12-08 11:10:00,18.79,18.8,18.76,18.77,78327.0,17.0075,17.0165,16.9803,16.9894,78327.0
2017-12-08 11:15:00,18.76,18.78,18.76,18.78,61932.0,16.9803,16.9984,16.9803,16.9984,61932.0
2017-12-08 11:20:00,18.78,18.8,18.78,18.8,80829.0,16.9984,17.0165,16.9984,17.0165,80829.0
2017-12-08 11:25:00,18.8,18.8,18.78,18.79,76917.0,17.0165,17.0165,16.9984,17.0075,76917.0
2017-12-08 11:30:00,18.79,18.79,18.76,18.76,62424.0,17.0075,17.0075,16.9803,16.9803,62424.0
2017-12-08 11:35:00,18.76,18.83,18.76,18.83,148230.0,16.9803,17.0437,16.9803,17.0437,148230.0
2017-12-08 11:40:00,18.83,18.83,18.81,18.82,71940.0,17.0437,17.0437,17.0256,17.0346,71940.0
2017-12-08 11:45:00,18.82,18.84,18.82,18.83,76497.0,17.0346,17.0527,17.0346,17.0437,76497.0
2017-12-08 11:50:00,18.83,18.84,18.81,18.81,58659.0,17.0437,17.0527,17.0256,17.0256,58659.0
2017-12-08 11:55:00,18.81,18.82,18.8,18.82,231009.0,17.0256,17.0346,17.0165,17.0346,231009.0
2017-12-08 12:00:00,18.81,18.83,18.81,18.83,51651.0,17.0256,17.0437,17.0256,17.0437,51651.0
2017-12-08 12:05:00,18.83,18.85,18.82,18.85,65586.0,17.0437,17.0618,17.0346,17.0618,65586.0
2017-12-08 12:10:00,18.85,18.85,18.84,18.85,44169.0,17.0618,17.0618,17.0527,17.0618,44169.0
2017-12-08 12:15:00,18.85,18.85,18.84,18.85,46143.0,17.0618,17.0618,17.0527,17.0618,46143.0
2017-12-08 12:20:00,18.85,18.85,18.84,18.84,63393.0,17.0618,17.0618,17.0527,17.0527,63393.0
2017-12-08 12:25:00,18.84,18.87,18.84,18.86,63369.0,17.0527,17.0799,17.0527,17.0708,63369.0
2017-12-08 12:30:00,18.86,18.87,18.85,18.85,113220.0,17.0708,17.0799,17.0618,17.0618,113220.0
2017-12-08 12:35:00,18.85,18.85,18.84,18.85,59736.0,17.0618,17.0618,17.0527,17.0618,59736.0
2017-12-08 12:40:00,18.85,18.85,18.84,18.85,27471.0,17.0618,17.0618,17.0527,17.0618,27471.0
2017-12-08 12:45:00,18.85,18.85,18.83,18.83,193659.0,17.0618,17.0618,17.0437,17.0437,193659.0
2017-12-08 12:50:00,18.84,18.85,18.83,18.85,35190.0,17.0527,17.0618,17.0437,17.0618,35190.0
2017-12-08 12:55:00,18.85,18.86,18.84,18.85,58983.0,17.0618,17.0708,17.0527,17.0618,58983.0
2017-12-08 13:00:00,18.85,18.85,18.83,18.84,63267.0,17.0618,17.0618,17.0437,17.0527,63267.0
2017-12-08 13:05:00,18.84,18.84,18.83,18.83,107097.0,17.0527,17.0527,17.0437,17.0437,107097.0
2017-12-08 13:10:00,18.83,18.84,18.82,18.82,109026.0,17.0437,17.0527,17.0346,17.0346,109026.0
2017-12-08 13:15:00,18.82,18.83,18.82,18.83,114699.0,17.0346,17.0437,17.0346,17.0437,114699.0
2017-12-08 13:20:00,18.83,18.84,18.83,18.83,122301.0,17.0437,17.0527,17.0437,17.0437,122301.0
2017-12-08 13:25:00,18.83,18.83,18.83,18.83,70596.0,17.0437,17.0437,17.0437,17.0437,70596.0
2017-12-08 13:30:00,18.83,18.84,18.83,18.83,55347.0,17.0437,17.0527,17.0437,17.0437,55347.0
2017-12-08 13:35:00,18.83,18.85,18.82,18.85,42852.0,17.0437,17.0618,17.0346,17.0618,42852.0
2017-12-08 13:40:00,18.85,18.87,18.85,18.86,56499.0,17.0618,17.0799,17.0618,17.0708,56499.0
2017-12-08 13:45:00,18.86,18.87,18.85,18.85,66444.0,17.0708,17.0799,17.0618,17.0618,66444.0
2017-12-08 13:50:00,18.85,18.85,18.83,18.84,40341.0,17.0618,17.0618,17.0437,17.0527,40341.0
2017-12-08 13:55:00,18.84,18.85,18.83,18.85,47070.0,17.0527,17.0618,17.0437,17.0618,47070.0
2017-12-08 14:00:00,18.85,18.85,18.84,18.85,41073.0,17.0618,17.0618,17.0527,17.0618,41073.0
2017-12-08 14:05:00,18.85,18.86,18.84,18.84,81249.0,17.0618,17.0708,17.0527,17.0527,81249.0
2017-12-08 14:10:00,18.84,18.84,18.81,18.81,108525.0,17.0527,17.0527,17.0256,17.0256,108525.0
2017-12-08 14:15:00,18.81,18.82,18.8,18.81,107415.0,17.0256,17.0346,17.0165,17.0256,107415.0
2017-12-08 14:20:00,18.81,18.81,18.78,18.79,111366.0,17.0256,17.0256,16.9984,17.0075,111366.0
2017-12-08 14:25:00,18.79,18.79,18.78,18.78,51711.0,17.0075,17.0075,16.9984,16.9984,51711.0
2017-12-08 14:30:00,18.78,18.79,18.77,18.78,68088.0,16.9984,17.0075,16.9894,16.9984,68088.0
2017-12-08 14:35:00,18.77,18.79,18.77,18.79,32820.0,16.9894,17.0075,16.9894,17.0075,32820.0
2017-12-08 14:40:00,18.79,18.79,18.78,18.79,49863.0,17.0075,17.0075,16.9984,17.0075,49863.0
2017-12-08 14:45:00,18.79,18.79,18.77,18.78,52203.0,17.0075,17.0075,16.9894,16.9984,52203.0
2017-12-08 14:50:00,18.78,18.79,18.77,18.78,67821.0,16.9984,17.0075,16.9894,16.9984,67821.0
2017-12-08 14:55:00,18.78,18.79,18.78,18.79,55689.0,16.9984,17.0075,16.9984,17.0075,55689.0
2017-12-08 15:00:00,18.79,18.81,18.79,18.81,94116.0,17.0075,17.0256,17.0075,17.0256,94116.0
2017-12-08 15:05:00,18.8,18.81,18.79,18.8,113931.0,17.0165,17.0256,17.0075,17.0165,113931.0
2017-12-08 15:10:00,18.8,18.81,18.79,18.79,69510.0,17.0165,17.0256,17.0075,17.0075,69510.0
2017-12-08 15:15:00,18.79,18.79,18.78,18.79,57792.0,17.0075,17.0075,16.9984,17.0075,57792.0
2017-12-08 15:20:00,18.79,18.8,18.78,18.8,99939.0,17.0075,17.0165,16.9984,17.0165,99939.0
2017-12-08 15:25:00,18.8,18.8,18.79,18.8,79824.0,17.0165,17.0165,17.0075,17.0165,79824.0
2017-12-08 15:30:00,18.8,18.81,18.79,18.8,123699.0,17.0165,17.0256,17.0075,17.0165,123699.0
2017-12-08 15:35:00,18.8,18.81,18.8,18.8,139275.0,17.0165,17.0256,17.0165,17.0165,139275.0
2017-12-08 15:40:00,18.8,18.8,18.79,18.79,124065.0,17.0165,17.0165,17.0075,17.0075,124065.0
2017-12-08 15:45:00,18.79,18.79,18.77,18.77,152928.0,17.0075,17.0075,16.9894,16.9894,152928.0
2017-12-08 15:50:00,18.77,18.81,18.77,18.8,333696.0,16.9894,17.0256,16.9894,17.0165,333696.0
2017-12-08 15:55:00,18.8,18.82,18.79,18.82,659205.0,17.0165,17.0346,17.0075,17.0346,659205.0
2017-12-11 09:30:00,18.8,18.82,18.74,18.74,301395.0,17.0165,17.0346,16.9622,16.9622,301395.0
2017-12-11 09:35:00,18.73,18.85,18.72,18.77,127074.0,16.9531,17.0618,16.9441,16.9894,127074.0
2017-12-11 09:40:00,18.76,18.83,18.76,18.83,112251.0,16.9803,17.0437,16.9803,17.0437,112251.0
2017-12-11 09:45:00,18.83,18.87,18.82,18.87,73815.0,17.0437,17.0799,17.0346,17.0799,73815.0
2017-12-11 09:50:00,18.87,18.88,18.84,18.86,115077.0,17.0799,17.0889,17.0527,17.0708,115077.0
2017-12-11 09:55:00,18.85,18.91,18.84,18.9,190938.0,17.0618,17.1161,17.0527,17.107,190938.0
2017-12-11 10:00:00,18.91,18.93,18.9,18.92,142647.0,17.1161,17.1342,17.107,17.1251,142647.0
2017-12-11 10:05:00,18.92,18.92,18.83,18.88,167799.0,17.1251,17.1251,17.0437,17.0889,167799.0
2017-12-11 10:10:00,18.87,18.89,18.86,18.86,73296.0,17.0799,17.098,17.0708,17.0708,73296.0
2017-12-11 10:15:00,18.86,18.88,18.83,18.83,85659.0,17.0708,17.0889,17.0437,17.0437,85659.0
2017-12-11 10:20:00,18.83,18.84,18.81,18.84,87444.0,17.0437,17.0527,17.0256,17.0527,87444.0
2017-12-11 10:25:00,18.84,18.89,18.84,18.85,2076036.0,17.0527,17.098,17.0527,17.0618,2076036.0
2017-12-11 10:30:00,18.86,18.86,18.81,18.83,108975.0,17.0708,17.0708,17.0256,17.0437,108975.0
2017-12-11 10:35:00,18.83,18.84,18.8,18.8,457560.0,17.0437,17.0527,17.0165,17.0165,457560.0
2017-12-11 10:40:00,18.8,18.81,18.8,18.81,158715.0,17.0165,17.0256,17.0165,17.0256,158715.0
2017-12-11 10:45:00,18.81,18.85,18.8,18.83,75681.0,17.0256,17.0618,17.0165,17.0437,75681.0
2017-12-11 10:50:00,18.82,18.86,18.82,18.83,211704.0,17.0346,17.0708,17.0346,17.0437,211704.0
2017-12-11 10:55:00,18.83,18.84,18.82,18.83,65265.0,17.0437,17.0527,17.0346,17.0437,65265.0
2017-12-11 11:00:00,18.83,18.84,18.82,18.82,2099076.0,17.0437,17.0527,17.0346,17.0346,2099076.0
2017-12-11 11:05:00,18.82,18.84,18.81,18.84,225510.0,17.0346,17.0527,17.0256,17.0527,225510.0
2017-12-11 11:10:00,18.84,18.84,18.83,18.83,199671.0,17.0527,17.0527,17.0437,17.0437,199671.0
2017-12-11 11:15:00,18.83,18.85,18.83,18.84,204138.0,17.0437,17.0618,17.0437,17.0527,204138.0
2017-12-11 11:20:00,18.84,18.84,18.82,18.82,137682.0,17.0527,17.0527,17.0346,17.0346,137682.0
2017-12-11 11:25:00,18.82,18.83,18.81,18.82,97275.0,17.0346,17.0437,17.0256,17.0346,97275.0
2017-12-11 11:30:00,18.82,18.82,18.8,18.81,111426.0,17.0346,17.0346,17.0165,17.0256,111426.0
2017-12-11 11:35:00,18.81,18.82,18.78,18.78,85743.0,17.0256,17.0346,16.9984,16.9984,85743.0
2017-12-11 11:40:00,18.79,18.82,18.79,18.81,45597.0,17.0075,17.0346,17.0075,17.0256,45597.0
2017-12-11 11:45:00,18.81,18.81,18.78,18.79,56334.0,17.0256,17.0256,16.9984,17.0075,56334.0
2017-12-11 11:50:00,18.79,18.79,18.77,18.79,77244.0,17.0075,17.0075,16.9894,17.0075,77244.0
2017-12-11 11:55:00,18.79,18.8,18.79,18.8,43227.0,17.0075,17.0165,17.0075,17.0165,43227.0
2017-12-11 12:00:00,18.79,18.81,18.79,18.81,18690.0,17.0075,17.0256,17.0075,17.0256,18690.0
2017-12-11 12:05:00,18.81,18.82,18.81,18.81,43128.0,17.0256,17.0346,17.0256,17.0256,43128.0
2017-12-11 12:10:00,18.81,18.82,18.8,18.81,44241.0,17.0256,17.0346,17.0165,17.0256,44241.0
2017-12-11 12:15:00,18.81,18.82,18.8,18.82,60204.0,17.0256,17.0346,17.0165,17.0346,60204.0
2017-12-11 12:20:00,18.82,18.82,18.81,18.82,37074.0,17.0346,17.0346,17.0256,17.0346,37074.0
2017-12-11 12:25:00,18.82,18.82,18.82,18.82,42534.0,17.0346,17.0346,17.0346,17.0346,42534.0
2017-12-11 12:30:00,18.82,18.83,18.81,18.82,94257.0,17.0346,17.0437,17.0256,17.0346,94257.0
2017-12-11 12:35:00,18.82,18.87,18.81,18.86,658752.0,17.0346,17.0799,17.0256,17.0708,658752.0
2017-12-11 12:40:00,18.86,18.9,18.86,18.87,151302.0,17.0708,17.107,17.0708,17.0799,151302.0
2017-12-11 12:45:00,18.87,18.89,18.87,18.88,48411.0,17.0799,17.098,17.0799,17.0889,48411.0
2017-12-11 12:50:00,18.88,18.88,18.87,18.88,60828.0,17.0889,17.0889,17.0799,17.0889,60828.0
2017-12-11 12:55:00,18.88,18.89,18.87,18.89,61185.0,17.0889,17.098,17.0799,17.098,61185.0
2017-12-11 13:00:00,18.88,18.91,18.88,18.91,25545.0,17.0889,17.1161,17.0889,17.1161,25545.0
2017-12-11 13:05:00,18.91,18.96,18.91,18.95,118923.0,17.1161,17.1613,17.1161,17.1523,118923.0
2017-12-11 13:10:00,18.96,18.96,18.94,18.95,59028.0,17.1613,17.1613,17.1432,17.1523,59028.0
2017-12-11 13:15:00,18.94,18.95,18.93,18.93,54987.0,17.1432,17.1523,17.1342,17.1342,54987.0
2017-12-11 13:20:00,18.93,18.94,18.93,18.94,68445.0,17.1342,17.1432,17.1342,17.1432,68445.0
2017-12-11 13:25:00,18.94,18.94,18.91,18.92,75441.0,17.1432,17.1432,17.1161,17.1251,75441.0
2017-12-11 13:30:00,18.92,18.93,18.92,18.93,55734.0,17.1251,17.1342,17.1251,17.1342,55734.0
2017-12-11 13:35:00,18.92,18.93,18.89,18.89,49155.0,17.1251,17.1342,17.098,17.098,49155.0
2017-12-11 13:40:00,18.9,18.92,18.89,18.91,1277934.0,17.107,17.1251,17.098,17.1161,1277934.0
2017-12-11 13:45:00,18.91,18.92,18.87,18.87,62898.0,17.1161,17.1251,17.0799,17.0799,62898.0
2017-12-11 13:50:00,18.87,18.89,18.87,18.89,60555.0,17.0799,17.098,17.0799,17.098,60555.0
2017-12-11 13:55:00,18.89,18.92,18.89,18.91,49596.0,17.098,17.1251,17.098,17.1161,49596.0
2017-12-11 14:00:00,18.91,18.92,18.91,18.92,184827.0,17.1161,17.1251,17.1161,17.1251,184827.0
2017-12-11 14:05:00,18.92,18.92,18.88,18.9,131277.0,17.1251,17.1251,17.0889,17.107,131277.0
2017-12-11 14:10:00,18.9,18.91,18.9,18.91,218541.0,17.107,17.1161,17.107,17.1161,218541.0
2017-12-11 14:15:00,18.91,18.93,18.9,18.91,70509.0,17.1161,17.1342,17.107,17.1161,70509.0
2017-12-11 14:20:00,18.91,18.92,18.89,18.89,58905.0,17.1161,17.1251,17.098,17.098,58905.0
2017-12-11 14:25:00,18.89,18.91,18.89,18.9,102138.0,17.098,17.1161,17.098,17.107,102138.0
2017-12-11 14:30:00,18.9,18.9,18.86,18.88,81948.0,17.107,17.107,17.0708,17.0889,81948.0
2017-12-11 14:35:00,18.88,18.89,18.87,18.88,83358.0,17.0889,17.098,17.0799,17.0889,83358.0
2017-12-11 14:40:00,18.88,18.88,18.86,18.86,62574.0,17.0889,17.0889,17.0708,17.0708,62574.0
2017-12-11 14:45:00,18.87,18.88,18.86,18.86,75066.0,17.0799,17.0889,17.0708,17.0708,75066.0
2017-12-11 14:50:00,18.86,18.87,18.86,18.87,33909.0,17.0708,17.0799,17.0708,17.0799,33909.0
2017-12-11 14:55:00,18.87,18.88,18.87,18.87,83502.0,17.0799,17.0889,17.0799,17.0799,83502.0
2017-12-11 15:00:00,18.87,18.87,18.87,18.87,55890.0,17.0799,17.0799,17.0799,17.0799,55890.0
2017-12-11 15:05:00,18.87,18.87,18.86,18.86,95751.0,17.0799,17.0799,17.0708,17.0708,95751.0
2017-12-11 15:10:00,18.86,18.89,18.86,18.88,133458.0,17.0708,17.098,17.0708,17.0889,133458.0
2017-12-11 15:15:00,18.88,18.89,18.86,18.86,107766.0,17.0889,17.098,17.0708,17.0708,107766.0
2017-12-11 15:20:00,18.87,18.88,18.86,18.86,157203.0,17.0799,17.0889,17.0708,17.0708,157203.0
2017-12-11 15:25:00,18.86,18.87,18.85,18.87,123486.0,17.0708,17.0799,17.0618,17.0799,123486.0
2017-12-11 15:30:00,18.87,18.89,18.86,18.88,126933.0,17.0799,17.098,17.0708,17.0889,126933.0
2017-12-11 15:35:00,18.88,18.91,18.88,18.91,649716.0,17.0889,17.1161,17.0889,17.1161,649716.0
2017-12-11 15:40:00,18.91,18.92,18.9,18.92,748368.0,17.1161,17.1251,17.107,17.1251,748368.0
2017-12-11 15:45:00,18.92,18.94,18.92,18.94,289002.0,17.1251,17.1432,17.1251,17.1432,289002.0
2017-12-11 15:50:00,18.94,18.97,18.94,18.97,583422.0,17.1432,17.1704,17.1432,17.1704,583422.0
2017-12-11 15:55:00,18.96,19.0,18.96,18.99,1210950.0,17.1613,17.1975,17.1613,17.1885,1210950.0
2017-12-12 09:30:00,19.03,19.08,18.98,19.06,2201082.0,17.2247,17.2699,17.1794,17.2518,2201082.0
2017-12-12 09:35:00,19.07,19.13,19.06,19.1,230094.0,17.2609,17.3152,17.2518,17.288,230094.0
2017-12-12 09:40:00,19.1,19.1,18.94,18.96,141861.0,17.288,17.288,17.1432,17.1613,141861.0
2017-12-12 09:45:00,18.96,18.96,18.9,18.92,130857.0,17.1613,17.1613,17.107,17.1251,130857.0
2017-12-12 09:50:00,18.93,18.95,18.88,18.89,872541.0,17.1342,17.1523,17.0889,17.098,872541.0
2017-12-12 09:55:00,18.88,18.88,18.8,18.87,573981.0,17.0889,17.0889,17.0165,17.0799,573981.0
2017-12-12 10:00:00,18.87,18.89,18.86,18.87,118722.0,17.0799,17.098,17.0708,17.0799,118722.0
2017-12-12 10:05:00,18.86,18.92,18.86,18.91,213453.0,17.0708,17.1251,17.0708,17.1161,213453.0
2017-12-12 10:10:00,18.92,18.97,18.91,18.94,236088.0,17.1251,17.1704,17.1161,17.1432,236088.0
2017-12-12 10:15:00,18.94,18.99,18.9,18.92,201465.0,17.1432,17.1885,17.107,17.1251,201465.0
2017-12-12 10:20:00,18.92,18.96,18.92,18.94,404232.0,17.1251,17.1613,17.1251,17.1432,404232.0
2017-12-12 10:25:00,18.94,18.96,18.92,18.94,130761.0,17.1432,17.1613,17.1251,17.1432,130761.0
2017-12-12 10:30:00,18.94,18.95,18.92,18.93,183009.0,17.1432,17.1523,17.1251,17.1342,183009.0
2017-12-12 10:35:00,18.92,18.96,18.92,18.94,201972.0,17.1251,17.1613,17.1251,17.1432,201972.0
2017-12-12 10:40:00,18.94,18.95,18.92,18.93,58317.0,17.1432,17.1523,17.1251,17.1342,58317.0
2017-12-12 10:45:00,18.94,18.95,18.93,18.94,122250.0,17.1432,17.1523,17.1342,17.1432,122250.0
2017-12-12 10:50:00,18.94,18.96,18.94,18.94,83511.0,17.1432,17.1613,17.1432,17.1432,83511.0
2017-12-12 10:55:00,18.94,18.95,18.93,18.93,64296.0,17.1432,17.1523,17.1342,17.1342,64296.0
2017-12-12 11:00:00,18.93,18.94,18.92,18.94,130449.0,17.1342,17.1432,17.1251,17.1432,130449.0
2017-12-12 11:05:00,18.94,18.94,18.91,18.91,97920.0,17.1432,17.1432,17.1161,17.1161,97920.0
2017-12-12 11:10:00,18.91,18.92,18.9,18.9,59598.0,17.1161,17.1251,17.107,17.107,59598.0
2017-12-12 11:15:00,18.9,18.9,18.87,18.89,74829.0,17.107,17.107,17.0799,17.098,74829.0
2017-12-12 11:20:00,18.89,18.89,18.86,18.87,95130.0,17.098,17.098,17.0708,17.0799,95130.0
2017-12-12 11:25:00,18.87,18.92,18.87,18.9,137832.0,17.0799,17.1251,17.0799,17.107,137832.0
2017-12-12 11:30:00,18.91,18.92,18.89,18.92,117489.0,17.1161,17.1251,17.098,17.1251,117489.0
2017-12-12 11:35:00,18.92,18.94,18.9,18.92,148014.0,17.1251,17.1432,17.107,17.1251,148014.0
2017-12-12 11:40:00,18.92,18.92,18.9,18.91,100545.0,17.1251,17.1251,17.107,17.1161,100545.0
2017-12-12 11:45:00,18.91,18.92,18.9,18.9,71805.0,17.1161,17.1251,17.107,17.107,71805.0
2017-12-12 11:50:00,18.9,18.91,18.88,18.88,50757.0,17.107,17.1161,17.0889,17.0889,50757.0
2017-12-12 11:55:00,18.88,18.89,18.86,18.88,71463.0,17.0889,17.098,17.0708,17.0889,71463.0
2017-12-12 12:00:00,18.88,18.9,18.87,18.9,66495.0,17.0889,17.107,17.0799,17.107,66495.0
2017-12-12 12:05:00,18.9,18.91,18.88,18.89,42264.0,17.107,17.1161,17.0889,17.098,42264.0
2017-12-12 12:10:00,18.89,18.92,18.89,18.91,42879.0,17.098,17.1251,17.098,17.1161,42879.0
2017-12-12 12:15:00,18.91,18.92,18.9,18.91,74379.0,17.1161,17.1251,17.107,17.1161,74379.0
2017-12-12 12:20:00,18.91,18.93,18.9,18.91,87165.0,17.1161,17.1342,17.107,17.1161,87165.0
2017-12-12 12:25:00,18.91,18.92,18.88,18.89,199053.0,17.1161,17.1251,17.0889,17.098,199053.0
2017-12-12 12:30:00,18.89,18.95,18.88,18.9,198996.0,17.098,17.1523,17.0889,17.107,198996.0
2017-12-12 12:35:00,18.9,18.93,18.9,18.91,69609.0,17.107,17.1342,17.107,17.1161,69609.0
2017-12-12 12:40:00,18.9,18.93,18.9,18.91,53790.0,17.107,17.1342,17.107,17.1161,53790.0
2017-12-12 12:45:00,18.91,18.95,18.9,18.94,206325.0,17.1161,17.1523,17.107,17.1432,206325.0
2017-12-12 12:50:00,18.94,18.97,18.93,18.95,105729.0,17.1432,17.1704,17.1342,17.1523,105729.0
2017-12-12 12:55:00,18.95,18.96,18.95,18.96,46572.0,17.1523,17.1613,17.1523,17.1613,46572.0
2017-12-12 13:00:00,18.96,18.96,18.94,18.95,45729.0,17.1613,17.1613,17.1432,17.1523,45729.0
2017-12-12 13:05:00,18.95,18.97,18.95,18.96,36774.0,17.1523,17.1704,17.1523,17.1613,36774.0
2017-12-12 13:10:00,18.96,18.98,18.96,18.97,71271.0,17.1613,17.1794,17.1613,17.1704,71271.0
2017-12-12 13:15:00,18.97,18.97,18.95,18.95,41535.0,17.1704,17.1704,17.1523,17.1523,41535.0
2017-12-12 13:20:00,18.96,18.96,18.95,18.95,38823.0,17.1613,17.1613,17.1523,17.1523,38823.0
2017-12-12 13:25:00,18.95,18.96,18.95,18.95,33474.0,17.1523,17.1613,17.1523,17.1523,33474.0
2017-12-12 13:30:00,18.95,18.96,18.95,18.95,41994.0,17.1523,17.1613,17.1523,17.1523,41994.0
2017-12-12 13:35:00,18.96,18.97,18.95,18.96,36600.0,17.1613,17.1704,17.1523,17.1613,36600.0
2017-12-12 13:40:00,18.96,18.96,18.95,18.96,40788.0,17.1613,17.1613,17.1523,17.1613,40788.0
2017-12-12 13:45:00,18.96,18.96,18.93,18.93,43665.0,17.1613,17.1613,17.1342,17.1342,43665.0
2017-12-12 13:50:00,18.93,18.93,18.92,18.92,39366.0,17.1342,17.1342,17.1251,17.1251,39366.0
2017-12-12 13:55:00,18.92,18.93,18.91,18.92,37842.0,17.1251,17.1342,17.1161,17.1251,37842.0
2017-12-12 14:00:00,18.92,18.94,18.91,18.94,117324.0,17.1251,17.1432,17.1161,17.1432,117324.0
2017-12-12 14:05:00,18.94,18.96,18.93,18.95,52776.0,17.1432,17.1613,17.1342,17.1523,52776.0
2017-12-12 14:10:00,18.95,18.96,18.94,18.96,69897.0,17.1523,17.1613,17.1432,17.1613,69897.0
2017-12-12 14:15:00,18.95,18.99,18.95,18.98,76986.0,17.1523,17.1885,17.1523,17.1794,76986.0
2017-12-12 14:20:00,18.98,18.99,18.97,18.97,55056.0,17.1794,17.1885,17.1704,17.1704,55056.0
2017-12-12 14:25:00,18.97,18.98,18.96,18.98,45225.0,17.1704,17.1794,17.1613,17.1794,45225.0
2017-12-12 14:30:00,18.98,18.99,18.97,18.98,39900.0,17.1794,17.1885,17.1704,17.1794,39900.0
2017-12-12 14:35:00,18.98,18.99,18.97,18.97,45066.0,17.1794,17.1885,17.1704,17.1704,45066.0
2017-12-12 14:40:00,18.97,18.99,18.96,18.98,244311.0,17.1704,17.1885,17.1613,17.1794,244311.0
2017-12-12 14:45:00,18.98,19.02,18.97,19.01,125340.0,17.1794,17.2156,17.1704,17.2066,125340.0
2017-12-12 14:50:00,19.01,19.03,19.0,19.03,75141.0,17.2066,17.2247,17.1975,17.2247,75141.0
2017-12-12 14:55:00,19.03,19.07,19.02,19.03,146757.0,17.2247,17.2609,17.2156,17.2247,146757.0
2017-12-12 15:00:00,19.03,19.03,19.0,19.0,53607.0,17.2247,17.2247,17.1975,17.1975,53607.0
2017-12-12 15:05:00,19.0,19.02,19.0,19.01,56841.0,17.1975,17.2156,17.1975,17.2066,56841.0
2017-12-12 15:10:00,19.01,19.02,19.0,19.01,38025.0,17.2066,17.2156,17.1975,17.2066,38025.0
2017-12-12 15:15:00,19.01,19.03,19.0,19.01,87306.0,17.2066,17.2247,17.1975,17.2066,87306.0
2017-12-12 15:20:00,19.01,19.01,18.99,19.01,80415.0,17.2066,17.2066,17.1885,17.2066,80415.0
2017-12-12 15:25:00,19.01,19.01,19.0,19.0,97311.0,17.2066,17.2066,17.1975,17.1975,97311.0
2017-12-12 15:30:00,19.0,19.01,18.99,18.99,106941.0,17.1975,17.2066,17.1885,17.1885,106941.0
2017-12-12 15:35:00,18.99,19.0,18.98,19.0,133836.0,17.1885,17.1975,17.1794,17.1975,133836.0
2017-12-12 15:40:00,19.0,19.0,18.97,18.98,309897.0,17.1975,17.1975,17.1704,17.1794,309897.0
2017-12-12 15:45:00,18.98,18.99,18.97,18.98,162210.0,17.1794,17.1885,17.1704,17.1794,162210.0
2017-12-12 15:50:00,18.97,18.97,18.94,18.96,501027.0,17.1704,17.1704,17.1432,17.1613,501027.0
2017-12-12 15:55:00,18.96,19.0,18.95,18.99,1037028.0,17.1613,17.1975,17.1523,17.1885,1037028.0
2017-12-13 09:30:00,19.1,19.26,19.07,19.13,388266.0,17.288,17.4329,17.2609,17.3152,388266.0
2017-12-13 09:35:00,19.13,19.13,19.06,19.11,75693.0,17.3152,17.3152,17.2518,17.2971,75693.0
2017-12-13 09:40:00,19.11,19.12,19.08,19.08,108702.0,17.2971,17.3061,17.2699,17.2699,108702.0
2017-12-13 09:45:00,19.08,19.14,19.08,19.1,1242957.0,17.2699,17.3243,17.2699,17.288,1242957.0
2017-12-13 09:50:00,19.09,19.13,19.08,19.13,231240.0,17.279,17.3152,17.2699,17.3152,231240.0
2017-12-13 09:55:00,19.14,19.14,19.06,19.07,223161.0,17.3243,17.3243,17.2518,17.2609,223161.0
2017-12-13 10:00:00,19.08,19.1,19.05,19.05,109128.0,17.2699,17.288,17.2428,17.2428,109128.0
2017-12-13 10:05:00,19.05,19.06,19.02,19.05,132645.0,17.2428,17.2518,17.2156,17.2428,132645.0
2017-12-13 10:10:00,19.05,19.08,19.03,19.07,119667.0,17.2428,17.2699,17.2247,17.2609,119667.0
2017-12-13 10:15:00,19.07,19.08,19.05,19.07,84177.0,17.2609,17.2699,17.2428,17.2609,84177.0
2017-12-13 10:20:00,19.07,19.09,19.07,19.08,82926.0,17.2609,17.279,17.2609,17.2699,82926.0
2017-12-13 10:25:00,19.08,19.11,19.08,19.11,113382.0,17.2699,17.2971,17.2699,17.2971,113382.0
2017-12-13 10:30:00,19.11,19.18,19.11,19.18,232797.0,17.2971,17.3605,17.2971,17.3605,232797.0
2017-12-13 10:35:00,19.18,19.19,19.15,19.18,194532.0,17.3605,17.3695,17.3333,17.3605,194532.0
2017-12-13 10:40:00,19.18,19.18,19.12,19.14,122004.0,17.3605,17.3605,17.3061,17.3243,122004.0
2017-12-13 10:45:00,19.14,19.16,19.13,19.16,96495.0,17.3243,17.3424,17.3152,17.3424,96495.0
2017-12-13 10:50:00,19.16,19.18,19.15,19.18,140628.0,17.3424,17.3605,17.3333,17.3605,140628.0
2017-12-13 10:55:00,19.18,19.19,19.16,19.16,84333.0,17.3605,17.3695,17.3424,17.3424,84333.0
2017-12-13 11:00:00,19.16,19.17,19.14,19.17,88932.0,17.3424,17.3514,17.3243,17.3514,88932.0
2017-12-13 11:05:00,19.17,19.18,19.16,19.16,180837.0,17.3514,17.3605,17.3424,17.3424,180837.0
2017-12-13 11:10:00,19.16,19.18,19.16,19.18,89133.0,17.3424,17.3605,17.3424,17.3605,89133.0
2017-12-13 11:15:00,19.18,19.18,19.17,19.17,80217.0,17.3605,17.3605,17.3514,17.3514,80217.0
2017-12-13 11:20:00,19.17,19.2,19.16,19.2,135270.0,17.3514,17.3786,17.3424,17.3786,135270.0
2017-12-13 11:25:00,19.2,19.2,19.19,19.2,92697.0,17.3786,17.3786,17.3695,17.3786,92697.0
2017-12-13 11:30:00,19.2,19.26,19.19,19.26,278082.0,17.3786,17.4329,17.3695,17.4329,278082.0
2017-12-13 11:35:00,19.26,19.27,19.22,19.24,144135.0,17.4329,17.4419,17.3967,17.4148,144135.0
2017-12-13 11:40:00,19.24,19.27,19.24,19.25,256395.0,17.4148,17.4419,17.4148,17.4238,256395.0
2017-12-13 11:45:00,19.25,19.32,19.24,19.32,86055.0,17.4238,17.4872,17.4148,17.4872,86055.0
2017-12-13 11:50:00,19.32,19.38,19.31,19.38,262563.0,17.4872,17.5415,17.4781,17.5415,262563.0
2017-12-13 11:55:00,19.39,19.43,19.37,19.41,255477.0,17.5505,17.5867,17.5324,17.5686,255477.0
2017-12-13 12:00:00,19.41,19.45,19.31,19.34,429459.0,17.5686,17.6048,17.4781,17.5053,429459.0
2017-12-13 12:05:00,19.34,19.37,19.33,19.35,167175.0,17.5053,17.5324,17.4962,17.5143,167175.0
2017-12-13 12:10:00,19.35,19.38,19.34,19.34,168858.0,17.5143,17.5415,17.5053,17.5053,168858.0
2017-12-13 12:15:00,19.34,19.39,19.33,19.39,133404.0,17.5053,17.5505,17.4962,17.5505,133404.0
2017-12-13 12:20:00,19.39,19.43,19.37,19.39,167781.0,17.5505,17.5867,17.5324,17.5505,167781.0
2017-12-13 12:25:00,19.4,19.42,19.39,19.42,107910.0,17.5596,17.5777,17.5505,17.5777,107910.0
2017-12-13 12:30:00,19.42,19.42,19.39,19.39,68874.0,17.5777,17.5777,17.5505,17.5505,68874.0
2017-12-13 12:35:00,19.4,19.4,19.37,19.37,162720.0,17.5596,17.5596,17.5324,17.5324,162720.0
2017-12-13 12:40:00,19.37,19.4,19.37,19.39,95175.0,17.5324,17.5596,17.5324,17.5505,95175.0
2017-12-13 12:45:00,19.39,19.4,19.34,19.34,179424.0,17.5505,17.5596,17.5053,17.5053,179424.0
2017-12-13 12:50:00,19.34,19.37,19.33,19.36,190047.0,17.5053,17.5324,17.4962,17.5234,190047.0
2017-12-13 12:55:00,19.36,19.36,19.35,19.36,83832.0,17.5234,17.5234,17.5143,17.5234,83832.0
2017-12-13 13:00:00,19.36,19.37,19.33,19.34,109140.0,17.5234,17.5324,17.4962,17.5053,109140.0
2017-12-13 13:05:00,19.34,19.34,19.32,19.32,85989.0,17.5053,17.5053,17.4872,17.4872,85989.0
2017-12-13 13:10:00,19.32,19.32,19.29,19.31,120255.0,17.4872,17.4872,17.46,17.4781,120255.0
2017-12-13 13:15:00,19.3,19.32,19.27,19.28,99615.0,17.4691,17.4872,17.4419,17.451,99615.0
2017-12-13 13:20:00,19.28,19.31,19.28,19.3,93468.0,17.451,17.4781,17.451,17.4691,93468.0
2017-12-13 13:25:00,19.3,19.31,19.28,19.3,93810.0,17.4691,17.4781,17.451,17.4691,93810.0
2017-12-13 13:30:00,19.31,19.32,19.26,19.27,99441.0,17.4781,17.4872,17.4329,17.4419,99441.0
2017-12-13 13:35:00,19.27,19.3,19.27,19.3,209865.0,17.4419,17.4691,17.4419,17.4691,209865.0
2017-12-13 13:40:00,19.3,19.3,19.26,19.28,120054.0,17.4691,17.4691,17.4329,17.451,120054.0
2017-12-13 13:45:00,19.29,19.3,19.28,19.3,88881.0,17.46,17.4691,17.451,17.4691,88881.0
2017-12-13 13:50:00,19.3,19.31,19.26,19.26,149592.0,17.4691,17.4781,17.4329,17.4329,149592.0
2017-12-13 13:55:00,19.26,19.32,19.26,19.29,160257.0,17.4329,17.4872,17.4329,17.46,160257.0
2017-12-13 14:00:00,19.28,19.37,19.27,19.31,178101.0,17.451,17.5324,17.4419,17.4781,178101.0
2017-12-13 14:05:00,19.3,19.32,19.27,19.29,199041.0,17.4691,17.4872,17.4419,17.46,199041.0
2017-12-13 14:10:00,19.29,19.33,19.28,19.32,186768.0,17.46,17.4962,17.451,17.4872,186768.0
2017-12-13 14:15:00,19.32,19.36,19.31,19.33,194151.0,17.4872,17.5234,17.4781,17.4962,194151.0
2017-12-13 14:20:00,19.32,19.34,19.3,19.32,161454.0,17.4872,17.5053,17.4691,17.4872,161454.0
2017-12-13 14:25:00,19.32,19.37,19.32,19.35,141087.0,17.4872,17.5324,17.4872,17.5143,141087.0
2017-12-13 14:30:00,19.35,19.37,19.34,19.37,121272.0,17.5143,17.5324,17.5053,17.5324,121272.0
2017-12-13 14:35:00,19.36,19.37,19.34,19.36,152823.0,17.5234,17.5324,17.5053,17.5234,152823.0
2017-12-13 14:40:00,19.36,19.38,19.33,19.38,148107.0,17.5234,17.5415,17.4962,17.5415,148107.0
2017-12-13 14:45:00,19.38,19.38,19.36,19.36,159708.0,17.5415,17.5415,17.5234,17.5234,159708.0
2017-12-13 14:50:00,19.36,19.38,19.35,19.36,129081.0,17.5234,17.5415,17.5143,17.5234,129081.0
2017-12-13 14:55:00,19.36,19.39,19.36,19.38,125961.0,17.5234,17.5505,17.5234,17.5415,125961.0
2017-12-13 15:00:00,19.38,19.39,19.36,19.38,128625.0,17.5415,17.5505,17.5234,17.5415,128625.0
2017-12-13 15:05:00,19.38,19.38,19.34,19.36,162414.0,17.5415,17.5415,17.5053,17.5234,162414.0
2017-12-13 15:10:00,19.36,19.38,19.36,19.37,121485.0,17.5234,17.5415,17.5234,17.5324,121485.0
2017-12-13 15:15:00,19.37,19.37,19.36,19.37,137436.0,17.5324,17.5324,17.5234,17.5324,137436.0
2017-12-13 15:20:00,19.37,19.38,19.35,19.37,186558.0,17.5324,17.5415,17.5143,17.5324,186558.0
2017-12-13 15:25:00,19.37,19.37,19.32,19.33,237888.0,17.5324,17.5324,17.4872,17.4962,237888.0
2017-12-13 15:30:00,19.32,19.34,19.32,19.33,343791.0,17.4872,17.5053,17.4872,17.4962,343791.0
2017-12-13 15:35:00,19.33,19.34,19.32,19.33,375516.0,17.4962,17.5053,17.4872,17.4962,375516.0
2017-12-13 15:40:00,19.33,19.33,19.31,19.32,331314.0,17.4962,17.4962,17.4781,17.4872,331314.0
2017-12-13 15:45:00,19.32,19.32,19.3,19.31,338823.0,17.4872,17.4872,17.4691,17.4781,338823.0
2017-12-13 15:50:00,19.31,19.31,19.29,19.31,729714.0,17.4781,17.4781,17.46,17.4781,729714.0
2017-12-13 15:55:00,19.31,19.31,19.23,19.23,1929759.0,17.4781,17.4781,17.4057,17.4057,1929759.0
2017-12-14 09:30:00,19.25,19.33,19.24,19.29,341934.0,17.4238,17.4962,17.4148,17.46,341934.0
2017-12-14 09:35:00,19.29,19.38,19.28,19.35,861024.0,17.46,17.5415,17.451,17.5143,861024.0
2017-12-14 09:40:00,19.35,19.4,19.28,19.29,288672.0,17.5143,17.5596,17.451,17.46,288672.0
2017-12-14 09:45:00,19.29,19.32,19.26,19.29,154806.0,17.46,17.4872,17.4329,17.46,154806.0
2017-12-14 09:50:00,19.29,19.41,19.29,19.38,177234.0,17.46,17.5686,17.46,17.5415,177234.0
2017-12-14 09:55:00,19.38,19.44,19.38,19.41,164169.0,17.5415,17.5958,17.5415,17.5686,164169.0
2017-12-14 10:00:00,19.41,19.44,19.4,19.42,158475.0,17.5686,17.5958,17.5596,17.5777,158475.0
2017-12-14 10:05:00,19.42,19.43,19.4,19.41,170493.0,17.5777,17.5867,17.5596,17.5686,170493.0
2017-12-14 10:10:00,19.4,19.41,19.37,19.4,172956.0,17.5596,17.5686,17.5324,17.5596,172956.0
2017-12-14 10:15:00,19.4,19.41,19.35,19.37,148668.0,17.5596,17.5686,17.5143,17.5324,148668.0
2017-12-14 10:20:00,19.37,19.37,19.34,19.36,111879.0,17.5324,17.5324,17.5053,17.5234,111879.0
2017-12-14 10:25:00,19.37,19.39,19.32,19.34,1073373.0,17.5324,17.5505,17.4872,17.5053,1073373.0
2017-12-14 10:30:00,19.34,19.39,19.34,19.37,97890.0,17.5053,17.5505,17.5053,17.5324,97890.0
2017-12-14 10:35:00,19.37,19.39,19.33,19.34,152883.0,17.5324,17.5505,17.4962,17.5053,152883.0
2017-12-14 10:40:00,19.33,19.35,19.31,19.33,193356.0,17.4962,17.5143,17.4781,17.4962,193356.0
2017-12-14 10:45:00,19.33,19.34,19.32,19.33,83538.0,17.4962,17.5053,17.4872,17.4962,83538.0
2017-12-14 10:50:00,19.33,19.34,19.3,19.3,121806.0,17.4962,17.5053,17.4691,17.4691,121806.0
2017-12-14 10:55:00,19.3,19.33,19.25,19.25,108126.0,17.4691,17.4962,17.4238,17.4238,108126.0
2017-12-14 11:00:00,19.25,19.3,19.25,19.3,118068.0,17.4238,17.4691,17.4238,17.4691,118068.0
2017-12-14 11:05:00,19.29,19.31,19.27,19.27,152694.0,17.46,17.4781,17.4419,17.4419,152694.0
2017-12-14 11:10:00,19.27,19.3,19.26,19.26,133680.0,17.4419,17.4691,17.4329,17.4329,133680.0
2017-12-14 11:15:00,19.25,19.25,19.22,19.23,127806.0,17.4238,17.4238,17.3967,17.4057,127806.0
2017-12-14 11:20:00,19.23,19.26,19.23,19.26,92106.0,17.4057,17.4329,17.4057,17.4329,92106.0
2017-12-14 11:25:00,19.26,19.27,19.24,19.27,82884.0,17.4329,17.4419,17.4148,17.4419,82884.0
2017-12-14 11:30:00,19.27,19.27,19.24,19.25,85917.0,17.4419,17.4419,17.4148,17.4238,85917.0
2017-12-14 11:35:00,19.25,19.29,19.25,19.29,128997.0,17.4238,17.46,17.4238,17.46,128997.0
2017-12-14 11:40:00,19.29,19.3,19.26,19.27,85752.0,17.46,17.4691,17.4329,17.4419,85752.0
2017-12-14 11:45:00,19.27,19.27,19.24,19.25,61506.0,17.4419,17.4419,17.4148,17.4238,61506.0
2017-12-14 11:50:00,19.24,19.25,19.23,19.25,49746.0,17.4148,17.4238,17.4057,17.4238,49746.0
2017-12-14 11:55:00,19.25,19.27,19.23,19.24,82887.0,17.4238,17.4419,17.4057,17.4148,82887.0
2017-12-14 12:00:00,19.23,19.25,19.22,19.24,74262.0,17.4057,17.4238,17.3967,17.4148,74262.0
2017-12-14 12:05:00,19.24,19.25,19.23,19.23,61011.0,17.4148,17.4238,17.4057,17.4057,61011.0
2017-12-14 12:10:00,19.23,19.23,19.21,19.22,71664.0,17.4057,17.4057,17.3876,17.3967,71664.0
2017-12-14 12:15:00,19.22,19.24,19.22,19.22,152634.0,17.3967,17.4148,17.3967,17.3967,152634.0
2017-12-14 12:20:00,19.22,19.23,19.2,19.21,68511.0,17.3967,17.4057,17.3786,17.3876,68511.0
2017-12-14 12:25:00,19.22,19.23,19.2,19.2,63669.0,17.3967,17.4057,17.3786,17.3786,63669.0
2017-12-14 12:30:00,19.2,19.2,19.18,19.18,56571.0,17.3786,17.3786,17.3605,17.3605,56571.0
2017-12-14 12:35:00,19.18,19.19,19.16,19.19,102960.0,17.3605,17.3695,17.3424,17.3695,102960.0
2017-12-14 12:40:00,19.19,19.22,19.19,19.21,97845.0,17.3695,17.3967,17.3695,17.3876,97845.0
2017-12-14 12:45:00,19.22,19.23,19.2,19.22,149754.0,17.3967,17.4057,17.3786,17.3967,149754.0
2017-12-14 12:50:00,19.22,19.22,19.19,19.2,147036.0,17.3967,17.3967,17.3695,17.3786,147036.0
2017-12-14 12:55:00,19.2,19.21,19.19,19.19,58779.0,17.3786,17.3876,17.3695,17.3695,58779.0
2017-12-14 13:00:00,19.18,19.2,19.18,19.2,62100.0,17.3605,17.3786,17.3605,17.3786,62100.0
2017-12-14 13:05:00,19.2,19.21,19.19,19.2,47955.0,17.3786,17.3876,17.3695,17.3786,47955.0
2017-12-14 13:10:00,19.2,19.2,19.16,19.17,171045.0,17.3786,17.3786,17.3424,17.3514,171045.0
2017-12-14 13:15:00,19.16,19.2,19.16,19.18,112530.0,17.3424,17.3786,17.3424,17.3605,112530.0
2017-12-14 13:20:00,19.18,19.18,19.16,19.16,344757.0,17.3605,17.3605,17.3424,17.3424,344757.0
2017-12-14 13:25:00,19.16,19.17,19.15,19.16,83346.0,17.3424,17.3514,17.3333,17.3424,83346.0
2017-12-14 13:30:00,19.16,19.17,19.12,19.12,84933.0,17.3424,17.3514,17.3061,17.3061,84933.0
2017-12-14 13:35:00,19.12,19.13,19.1,19.1,72819.0,17.3061,17.3152,17.288,17.288,72819.0
2017-12-14 13:40:00,19.1,19.12,19.09,19.1,86199.0,17.288,17.3061,17.279,17.288,86199.0
2017-12-14 13:45:00,19.1,19.13,19.1,19.13,75174.0,17.288,17.3152,17.288,17.3152,75174.0
2017-12-14 13:50:00,19.13,19.15,19.12,19.12,101181.0,17.3152,17.3333,17.3061,17.3061,101181.0
2017-12-14 13:55:00,19.12,19.14,19.11,19.12,118473.0,17.3061,17.3243,17.2971,17.3061,118473.0
2017-12-14 14:00:00,19.12,19.15,19.11,19.15,92427.0,17.3061,17.3333,17.2971,17.3333,92427.0
2017-12-14 14:05:00,19.15,19.17,19.14,19.16,100383.0,17.3333,17.3514,17.3243,17.3424,100383.0
2017-12-14 14:10:00,19.16,19.16,19.13,19.14,76593.0,17.3424,17.3424,17.3152,17.3243,76593.0
2017-12-14 14:15:00,19.13,19.16,19.13,19.15,125823.0,17.3152,17.3424,17.3152,17.3333,125823.0
2017-12-14 14:20:00,19.15,19.15,19.1,19.1,84426.0,17.3333,17.3333,17.288,17.288,84426.0
2017-12-14 14:25:00,19.1,19.12,19.09,19.09,103860.0,17.288,17.3061,17.279,17.279,103860.0
2017-12-14 14:30:00,19.09,19.11,19.08,19.08,187575.0,17.279,17.2971,17.2699,17.2699,187575.0
2017-12-14 14:35:00,19.08,19.09,19.07,19.07,105891.0,17.2699,17.279,17.2609,17.2609,105891.0
2017-12-14 14:40:00,19.07,19.08,19.05,19.06,132213.0,17.2609,17.2699,17.2428,17.2518,132213.0
2017-12-14 14:45:00,19.06,19.07,19.05,19.07,111690.0,17.2518,17.2609,17.2428,17.2609,111690.0
2017-12-14 14:50:00,19.07,19.09,19.07,19.07,156669.0,17.2609,17.279,17.2609,17.2609,156669.0
2017-12-14 14:55:00,19.07,19.09,19.06,19.07,186939.0,17.2609,17.279,17.2518,17.2609,186939.0
2017-12-14 15:00:00,19.07,19.08,19.06,19.06,236850.0,17.2609,17.2699,17.2518,17.2518,236850.0
2017-12-14 15:05:00,19.07,19.08,19.06,19.08,143115.0,17.2609,17.2699,17.2518,17.2699,143115.0
2017-12-14 15:10:00,19.08,19.09,19.08,19.08,146082.0,17.2699,17.279,17.2699,17.2699,146082.0
2017-12-14 15:15:00,19.08,19.11,19.08,19.1,161985.0,17.2699,17.2971,17.2699,17.288,161985.0
2017-12-14 15:20:00,19.1,19.13,19.1,19.13,127200.0,17.288,17.3152,17.288,17.3152,127200.0
2017-12-14 15:25:00,19.13,19.16,19.13,19.15,240333.0,17.3152,17.3424,17.3152,17.3333,240333.0
2017-12-14 15:30:00,19.15,19.18,19.15,19.17,172767.0,17.3333,17.3605,17.3333,17.3514,172767.0
2017-12-14 15:35:00,19.17,19.19,19.17,19.17,207003.0,17.3514,17.3695,17.3514,17.3514,207003.0
2017-12-14 15:40:00,19.17,19.18,19.16,19.16,211638.0,17.3514,17.3605,17.3424,17.3424,211638.0
2017-12-14 15:45:00,19.16,19.17,19.15,19.15,267672.0,17.3424,17.3514,17.3333,17.3333,267672.0
2017-12-14 15:50:00,19.14,19.15,19.13,19.14,440328.0,17.3243,17.3333,17.3152,17.3243,440328.0
2017-12-14 15:55:00,19.14,19.15,19.1,19.1,1222740.0,17.3243,17.3333,17.288,17.288,1222740.0
2017-12-15 09:30:00,17.35,17.77,17.21,17.62,13856742.0,15.7041,16.0842,15.5773,15.9484,13856742.0
2017-12-15 09:35:00,17.62,17.67,17.58,17.65,5834415.0,15.9484,15.9937,15.9122,15.9756,5834415.0
2017-12-15 09:40:00,17.65,17.75,17.59,17.69,3429330.0,15.9756,16.0661,15.9213,16.0118,3429330.0
2017-12-15 09:45:00,17.7,17.83,17.67,17.8,3971790.0,16.0209,16.1385,15.9937,16.1114,3971790.0
2017-12-15 09:50:00,17.8,17.81,17.66,17.67,2680797.0,16.1114,16.1204,15.9847,15.9937,2680797.0
2017-12-15 09:55:00,17.67,17.68,17.58,17.58,2149452.0,15.9937,16.0028,15.9122,15.9122,2149452.0
2017-12-15 10:00:00,17.58,17.72,17.58,17.67,2394000.0,15.9122,16.039,15.9122,15.9937,2394000.0
2017-12-15 10:05:00,17.67,17.67,17.58,17.59,2429955.0,15.9937,15.9937,15.9122,15.9213,2429955.0
2017-12-15 10:10:00,17.59,17.67,17.58,17.65,1291182.0,15.9213,15.9937,15.9122,15.9756,1291182.0
2017-12-15 10:15:00,17.65,17.67,17.61,17.63,1303440.0,15.9756,15.9937,15.9394,15.9575,1303440.0
2017-12-15 10:20:00,17.63,17.68,17.63,17.66,867162.0,15.9575,16.0028,15.9575,15.9847,867162.0
2017-12-15 10:25:00,17.66,17.71,17.65,17.68,1652493.0,15.9847,16.0299,15.9756,16.0028,1652493.0
2017-12-15 10:30:00,17.68,17.78,17.67,17.77,1754868.0,16.0028,16.0933,15.9937,16.0842,1754868.0
2017-12-15 10:35:00,17.77,17.8,17.7,17.71,1317366.0,16.0842,16.1114,16.0209,16.0299,1317366.0
2017-12-15 10:40:00,17.71,17.79,17.71,17.75,875682.0,16.0299,16.1023,16.0299,16.0661,875682.0
2017-12-15 10:45:00,17.75,17.76,17.67,17.68,1792818.0,16.0661,16.0752,15.9937,16.0028,1792818.0
2017-12-15 10:50:00,17.68,17.71,17.68,17.7,855630.0,16.0028,16.0299,16.0028,16.0209,855630.0
2017-12-15 10:55:00,17.7,17.7,17.54,17.56,2112885.0,16.0209,16.0209,15.876,15.8941,2112885.0
2017-12-15 11:00:00,17.56,17.61,17.55,17.59,1207797.0,15.8941,15.9394,15.8851,15.9213,1207797.0
2017-12-15 11:05:00,17.6,17.6,17.57,17.59,1457520.0,15.9303,15.9303,15.9032,15.9213,1457520.0
2017-12-15 11:10:00,17.59,17.66,17.58,17.65,752574.0,15.9213,15.9847,15.9122,15.9756,752574.0
2017-12-15 11:15:00,17.65,17.66,17.63,17.65,464406.0,15.9756,15.9847,15.9575,15.9756,464406.0
2017-12-15 11:20:00,17.65,17.73,17.64,17.71,820560.0,15.9756,16.048,15.9666,16.0299,820560.0
2017-12-15 11:25:00,17.71,17.85,17.68,17.81,1043919.0,16.0299,16.1566,16.0028,16.1204,1043919.0
2017-12-15 11:30:00,17.81,17.86,17.74,17.74,949398.0,16.1204,16.1657,16.0571,16.0571,949398.0
2017-12-15 11:35:00,17.74,17.75,17.64,17.64,1237575.0,16.0571,16.0661,15.9666,15.9666,1237575.0
2017-12-15 11:40:00,17.64,17.67,17.61,17.63,879951.0,15.9666,15.9937,15.9394,15.9575,879951.0
2017-12-15 11:45:00,17.63,17.63,17.58,17.59,1972245.0,15.9575,15.9575,15.9122,15.9213,1972245.0
2017-12-15 11:50:00,17.58,17.58,17.5,17.51,1970064.0,15.9122,15.9122,15.8398,15.8489,1970064.0
2017-12-15 11:55:00,17.51,17.59,17.5,17.57,1047273.0,15.8489,15.9213,15.8398,15.9032,1047273.0
2017-12-15 12:00:00,17.57,17.58,17.55,17.57,817368.0,15.9032,15.9122,15.8851,15.9032,817368.0
2017-12-15 12:05:00,17.57,17.58,17.53,17.57,1518093.0,15.9032,15.9122,15.867,15.9032,1518093.0
2017-12-15 12:10:00,17.57,17.62,17.56,17.59,1297938.0,15.9032,15.9484,15.8941,15.9213,1297938.0
2017-12-15 12:15:00,17.59,17.6,17.55,17.59,1610310.0,15.9213,15.9303,15.8851,15.9213,1610310.0
2017-12-15 12:20:00,17.59,17.6,17.57,17.58,359730.0,15.9213,15.9303,15.9032,15.9122,359730.0
2017-12-15 12:25:00,17.58,17.59,17.53,17.54,785856.0,15.9122,15.9213,15.867,15.876,785856.0
2017-12-15 12:30:00,17.54,17.55,17.5,17.53,882396.0,15.876,15.8851,15.8398,15.867,882396.0
2017-12-15 12:35:00,17.53,17.55,17.51,17.54,898023.0,15.867,15.8851,15.8489,15.876,898023.0
2017-12-15 12:40:00,17.54,17.65,17.54,17.65,877734.0,15.876,15.9756,15.876,15.9756,877734.0
2017-12-15 12:45:00,17.65,17.72,17.63,17.71,597858.0,15.9756,16.039,15.9575,16.0299,597858.0
2017-12-15 12:50:00,17.71,17.72,17.66,17.67,625875.0,16.0299,16.039,15.9847,15.9937,625875.0
2017-12-15 12:55:00,17.67,17.72,17.66,17.7,295260.0,15.9937,16.039,15.9847,16.0209,295260.0
2017-12-15 13:00:00,17.7,17.71,17.67,17.69,352809.0,16.0209,16.0299,15.9937,16.0118,352809.0
2017-12-15 13:05:00,17.68,17.68,17.63,17.66,606378.0,16.0028,16.0028,15.9575,15.9847,606378.0
2017-12-15 13:10:00,17.66,17.69,17.64,17.65,761544.0,15.9847,16.0118,15.9666,15.9756,761544.0
2017-12-15 13:15:00,17.65,17.66,17.64,17.66,316188.0,15.9756,15.9847,15.9666,15.9847,316188.0
2017-12-15 13:20:00,17.65,17.66,17.64,17.65,273963.0,15.9756,15.9847,15.9666,15.9756,273963.0
2017-12-15 13:25:00,17.65,17.7,17.65,17.67,1330527.0,15.9756,16.0209,15.9756,15.9937,1330527.0
2017-12-15 13:30:00,17.66,17.7,17.66,17.7,495747.0,15.9847,16.0209,15.9847,16.0209,495747.0
2017-12-15 13:35:00,17.69,17.77,17.69,17.76,751815.0,16.0118,16.0842,16.0118,16.0752,751815.0
2017-12-15 13:40:00,17.76,17.77,17.7,17.71,1441428.0,16.0752,16.0842,16.0209,16.0299,1441428.0
2017-12-15 13:45:00,17.71,17.75,17.71,17.73,545874.0,16.0299,16.0661,16.0299,16.048,545874.0
2017-12-15 13:50:00,17.73,17.73,17.7,17.72,1217079.0,16.048,16.048,16.0209,16.039,1217079.0
2017-12-15 13:55:00,17.72,17.72,17.66,17.67,515478.0,16.039,16.039,15.9847,15.9937,515478.0
2017-12-15 14:00:00,17.67,17.69,17.66,17.68,382797.0,15.9937,16.0118,15.9847,16.0028,382797.0
2017-12-15 14:05:00,17.67,17.67,17.65,17.67,885318.0,15.9937,15.9937,15.9756,15.9937,885318.0
2017-12-15 14:10:00,17.67,17.67,17.65,17.66,316350.0,15.9937,15.9937,15.9756,15.9847,316350.0
2017-12-15 14:15:00,17.67,17.7,17.66,17.69,332301.0,15.9937,16.0209,15.9847,16.0118,332301.0
2017-12-15 14:20:00,17.69,17.74,17.68,17.71,604782.0,16.0118,16.0571,16.0028,16.0299,604782.0
2017-12-15 14:25:00,17.71,17.71,17.69,17.7,503751.0,16.0299,16.0299,16.0118,16.0209,503751.0
2017-12-15 14:30:00,17.7,17.72,17.7,17.71,443061.0,16.0209,16.039,16.0209,16.0299,443061.0
2017-12-15 14:35:00,17.71,17.71,17.69,17.7,334077.0,16.0299,16.0299,16.0118,16.0209,334077.0
2017-12-15 14:40:00,17.7,17.71,17.69,17.71,470100.0,16.0209,16.0299,16.0118,16.0299,470100.0
2017-12-15 14:45:00,17.71,17.71,17.67,17.69,451770.0,16.0299,16.0299,15.9937,16.0118,451770.0
2017-12-15 14:50:00,17.69,17.71,17.68,17.7,428955.0,16.0118,16.0299,16.0028,16.0209,428955.0
2017-12-15 14:55:00,17.71,17.73,17.7,17.71,295266.0,16.0299,16.048,16.0209,16.0299,295266.0
2017-12-15 15:00:00,17.71,17.72,17.7,17.71,321114.0,16.0299,16.039,16.0209,16.0299,321114.0
2017-12-15 15:05:00,17.7,17.73,17.7,17.72,388848.0,16.0209,16.048,16.0209,16.039,388848.0
2017-12-15 15:10:00,17.72,17.72,17.68,17.68,648372.0,16.039,16.039,16.0028,16.0028,648372.0
2017-12-15 15:15:00,17.68,17.69,17.65,17.66,676812.0,16.0028,16.0118,15.9756,15.9847,676812.0
2017-12-15 15:20:00,17.66,17.68,17.65,17.67,628665.0,15.9847,16.0028,15.9756,15.9937,628665.0
2017-12-15 15:25:00,17.67,17.68,17.65,17.66,436782.0,15.9937,16.0028,15.9756,15.9847,436782.0
2017-12-15 15:30:00,17.66,17.69,17.66,17.67,672171.0,15.9847,16.0118,15.9847,15.9937,672171.0
2017-12-15 15:35:00,17.67,17.67,17.6,17.61,1152468.0,15.9937,15.9937,15.9303,15.9394,1152468.0
2017-12-15 15:40:00,17.61,17.63,17.6,17.62,954288.0,15.9394,15.9575,15.9303,15.9484,954288.0
2017-12-15 15:45:00,17.62,17.62,17.53,17.62,2088804.0,15.9484,15.9484,15.867,15.9484,2088804.0
2017-12-15 15:50:00,17.62,17.68,17.6,17.62,2212611.0,15.9484,16.0028,15.9303,15.9484,2212611.0
2017-12-15 15:55:00,17.62,17.62,17.59,17.6,3659166.0,15.9484,15.9484,15.9213,15.9303,3659166.0
2017-12-18 09:30:00,17.17,17.46,17.17,17.35,5866695.0,15.5411,15.8036,15.5411,15.7041,5866695.0
2017-12-18 09:35:00,17.34,17.53,17.34,17.53,3084000.0,15.695,15.867,15.695,15.867,3084000.0
2017-12-18 09:40:00,17.53,17.57,17.45,17.49,2522457.0,15.867,15.9032,15.7946,15.8308,2522457.0
2017-12-18 09:45:00,17.49,17.53,17.4,17.41,1620498.0,15.8308,15.867,15.7493,15.7584,1620498.0
2017-12-18 09:50:00,17.41,17.49,17.33,17.35,2168301.0,15.7584,15.8308,15.686,15.7041,2168301.0
2017-12-18 09:55:00,17.35,17.47,17.35,17.47,1385520.0,15.7041,15.8127,15.7041,15.8127,1385520.0
2017-12-18 10:00:00,17.47,17.52,17.44,17.49,1730268.0,15.8127,15.8579,15.7855,15.8308,1730268.0
2017-12-18 10:05:00,17.48,17.57,17.48,17.55,2362011.0,15.8217,15.9032,15.8217,15.8851,2362011.0
2017-12-18 10:10:00,17.55,17.65,17.54,17.55,1250250.0,15.8851,15.9756,15.876,15.8851,1250250.0
2017-12-18 10:15:00,17.55,17.56,17.5,17.51,1374813.0,15.8851,15.8941,15.8398,15.8489,1374813.0
2017-12-18 10:20:00,17.51,17.56,17.51,17.54,1173345.0,15.8489,15.8941,15.8489,15.876,1173345.0
2017-12-18 10:25:00,17.54,17.65,17.54,17.62,687810.0,15.876,15.9756,15.876,15.9484,687810.0
2017-12-18 10:30:00,17.62,17.63,17.54,17.55,961650.0,15.9484,15.9575,15.876,15.8851,961650.0
2017-12-18 10:35:00,17.55,17.62,17.55,17.58,1480980.0,15.8851,15.9484,15.8851,15.9122,1480980.0
2017-12-18 10:40:00,17.58,17.75,17.58,17.75,1614048.0,15.9122,16.0661,15.9122,16.0661,1614048.0
2017-12-18 10:45:00,17.75,17.76,17.68,17.7,945171.0,16.0661,16.0752,16.0028,16.0209,945171.0
2017-12-18 10:50:00,17.7,17.78,17.7,17.73,572577.0,16.0209,16.0933,16.0209,16.048,572577.0
2017-12-18 10:55:00,17.73,17.75,17.71,17.73,292821.0,16.048,16.0661,16.0299,16.048,292821.0
2017-12-18 11:00:00,17.74,17.75,17.7,17.72,756024.0,16.0571,16.0661,16.0209,16.039,756024.0
2017-12-18 11:05:00,17.72,17.74,17.69,17.7,417120.0,16.039,16.0571,16.0118,16.0209,417120.0
2017-12-18 11:10:00,17.7,17.81,17.69,17.81,436734.0,16.0209,16.1204,16.0118,16.1204,436734.0
2017-12-18 11:15:00,17.81,17.81,17.71,17.73,480285.0,16.1204,16.1204,16.0299,16.048,480285.0
2017-12-18 11:20:00,17.72,17.73,17.69,17.7,418863.0,16.039,16.048,16.0118,16.0209,418863.0
2017-12-18 11:25:00,17.71,17.75,17.69,17.71,370512.0,16.0299,16.0661,16.0118,16.0299,370512.0
2017-12-18 11:30:00,17.71,17.79,17.71,17.77,354303.0,16.0299,16.1023,16.0299,16.0842,354303.0
2017-12-18 11:35:00,17.77,17.83,17.76,17.83,502116.0,16.0842,16.1385,16.0752,16.1385,502116.0
2017-12-18 11:40:00,17.83,17.83,17.77,17.77,691989.0,16.1385,16.1385,16.0842,16.0842,691989.0
2017-12-18 11:45:00,17.77,17.78,17.7,17.7,1862946.0,16.0842,16.0933,16.0209,16.0209,1862946.0
2017-12-18 11:50:00,17.7,17.73,17.67,17.71,816240.0,16.0209,16.048,15.9937,16.0299,816240.0
2017-12-18 11:55:00,17.72,17.72,17.64,17.66,640026.0,16.039,16.039,15.9666,15.9847,640026.0
2017-12-18 12:00:00,17.66,17.68,17.65,17.68,1154514.0,15.9847,16.0028,15.9756,16.0028,1154514.0
2017-12-18 12:05:00,17.68,17.69,17.64,17.65,1133580.0,16.0028,16.0118,15.9666,15.9756,1133580.0
2017-12-18 12:10:00,17.65,17.67,17.64,17.66,1029417.0,15.9756,15.9937,15.9666,15.9847,1029417.0
2017-12-18 12:15:00,17.66,17.67,17.65,17.65,682116.0,15.9847,15.9937,15.9756,15.9756,682116.0
2017-12-18 12:20:00,17.66,17.66,17.62,17.64,717819.0,15.9847,15.9847,15.9484,15.9666,717819.0
2017-12-18 12:25:00,17.64,17.67,17.63,17.66,394275.0,15.9666,15.9937,15.9575,15.9847,394275.0
2017-12-18 12:30:00,17.66,17.67,17.66,17.66,455232.0,15.9847,15.9937,15.9847,15.9847,455232.0
2017-12-18 12:35:00,17.66,17.67,17.65,17.65,300675.0,15.9847,15.9937,15.9756,15.9756,300675.0
2017-12-18 12:40:00,17.65,17.67,17.64,17.67,3167382.0,15.9756,15.9937,15.9666,15.9937,3167382.0
2017-12-18 12:45:00,17.66,17.67,17.64,17.66,1106922.0,15.9847,15.9937,15.9666,15.9847,1106922.0
2017-12-18 12:50:00,17.66,17.66,17.61,17.63,445542.0,15.9847,15.9847,15.9394,15.9575,445542.0
2017-12-18 12:55:00,17.63,17.65,17.63,17.65,451137.0,15.9575,15.9756,15.9575,15.9756,451137.0
2017-12-18 13:00:00,17.65,17.65,17.64,17.65,349449.0,15.9756,15.9756,15.9666,15.9756,349449.0
2017-12-18 13:05:00,17.65,17.67,17.64,17.66,1679712.0,15.9756,15.9937,15.9666,15.9847,1679712.0
2017-12-18 13:10:00,17.66,17.74,17.66,17.73,2889471.0,15.9847,16.0571,15.9847,16.048,2889471.0
2017-12-18 13:15:00,17.74,17.74,17.64,17.67,540657.0,16.0571,16.0571,15.9666,15.9937,540657.0
2017-12-18 13:20:00,17.67,17.67,17.63,17.65,305691.0,15.9937,15.9937,15.9575,15.9756,305691.0
2017-12-18 13:25:00,17.65,17.65,17.62,17.64,240156.0,15.9756,15.9756,15.9484,15.9666,240156.0
2017-12-18 13:30:00,17.65,17.65,17.61,17.63,445206.0,15.9756,15.9756,15.9394,15.9575,445206.0
2017-12-18 13:35:00,17.63,17.64,17.61,17.62,377253.0,15.9575,15.9666,15.9394,15.9484,377253.0
2017-12-18 13:40:00,17.62,17.65,17.62,17.64,264837.0,15.9484,15.9756,15.9484,15.9666,264837.0
2017-12-18 13:45:00,17.64,17.7,17.63,17.69,370884.0,15.9666,16.0209,15.9575,16.0118,370884.0
2017-12-18 13:50:00,17.7,17.7,17.66,17.67,876072.0,16.0209,16.0209,15.9847,15.9937,876072.0
2017-12-18 13:55:00,17.67,17.68,17.66,17.67,409830.0,15.9937,16.0028,15.9847,15.9937,409830.0
2017-12-18 14:00:00,17.66,17.68,17.66,17.68,380337.0,15.9847,16.0028,15.9847,16.0028,380337.0
2017-12-18 14:05:00,17.68,17.68,17.67,17.68,352662.0,16.0028,16.0028,15.9937,16.0028,352662.0
2017-12-18 14:10:00,17.68,17.76,17.67,17.74,652779.0,16.0028,16.0752,15.9937,16.0571,652779.0
2017-12-18 14:15:00,17.74,17.76,17.72,17.76,1098573.0,16.0571,16.0752,16.039,16.0752,1098573.0
2017-12-18 14:20:00,17.76,17.76,17.72,17.74,261477.0,16.0752,16.0752,16.039,16.0571,261477.0
2017-12-18 14:25:00,17.74,17.81,17.74,17.81,1415574.0,16.0571,16.1204,16.0571,16.1204,1415574.0
2017-12-18 14:30:00,17.81,17.84,17.76,17.77,625836.0,16.1204,16.1476,16.0752,16.0842,625836.0
2017-12-18 14:35:00,17.77,17.77,17.73,17.75,421863.0,16.0842,16.0842,16.048,16.0661,421863.0
2017-12-18 14:40:00,17.75,17.76,17.74,17.75,332418.0,16.0661,16.0752,16.0571,16.0661,332418.0
2017-12-18 14:45:00,17.75,17.76,17.73,17.74,288210.0,16.0661,16.0752,16.048,16.0571,288210.0
2017-12-18 14:50:00,17.74,17.75,17.73,17.74,441471.0,16.0571,16.0661,16.048,16.0571,441471.0
2017-12-18 14:55:00,17.74,17.75,17.73,17.73,452385.0,16.0571,16.0661,16.048,16.048,452385.0
2017-12-18 15:00:00,17.73,17.79,17.73,17.77,416235.0,16.048,16.1023,16.048,16.0842,416235.0
2017-12-18 15:05:00,17.77,17.77,17.74,17.76,367938.0,16.0842,16.0842,16.0571,16.0752,367938.0
2017-12-18 15:10:00,17.76,17.81,17.75,17.79,408816.0,16.0752,16.1204,16.0661,16.1023,408816.0
2017-12-18 15:15:00,17.79,17.85,17.79,17.82,554508.0,16.1023,16.1566,16.1023,16.1295,554508.0
2017-12-18 15:20:00,17.82,17.83,17.79,17.8,399903.0,16.1295,16.1385,16.1023,16.1114,399903.0
2017-12-18 15:25:00,17.8,17.82,17.79,17.8,384057.0,16.1114,16.1295,16.1023,16.1114,384057.0
2017-12-18 15:30:00,17.8,17.81,17.79,17.79,449898.0,16.1114,16.1204,16.1023,16.1023,449898.0
2017-12-18 15:35:00,17.79,17.81,17.78,17.81,544452.0,16.1023,16.1204,16.0933,16.1204,544452.0
2017-12-18 15:40:00,17.81,17.85,17.8,17.84,714108.0,16.1204,16.1566,16.1114,16.1476,714108.0
2017-12-18 15:45:00,17.85,17.85,17.82,17.84,755058.0,16.1566,16.1566,16.1295,16.1476,755058.0
2017-12-18 15:50:00,17.84,17.89,17.81,17.89,1407249.0,16.1476,16.1928,16.1204,16.1928,1407249.0
2017-12-18 15:55:00,17.88,17.9,17.86,17.9,2838150.0,16.1838,16.2019,16.1657,16.2019,2838150.0
2017-12-19 09:30:00,17.98,18.12,17.94,17.94,1383048.0,16.2743,16.401,16.2381,16.2381,1383048.0
2017-12-19 09:35:00,17.94,18.0,17.94,17.98,553938.0,16.2381,16.2924,16.2381,16.2743,553938.0
2017-12-19 09:40:00,17.98,18.0,17.96,18.0,1043400.0,16.2743,16.2924,16.2562,16.2924,1043400.0
2017-12-19 09:45:00,17.99,18.0,17.91,17.93,648297.0,16.2833,16.2924,16.2109,16.229,648297.0
2017-12-19 09:50:00,17.93,17.99,17.92,17.98,597225.0,16.229,16.2833,16.22,16.2743,597225.0
2017-12-19 09:55:00,17.98,18.0,17.94,17.98,532236.0,16.2743,16.2924,16.2381,16.2743,532236.0
2017-12-19 10:00:00,17.97,17.98,17.91,17.91,353436.0,16.2652,16.2743,16.2109,16.2109,353436.0
2017-12-19 10:05:00,17.91,17.91,17.84,17.86,316782.0,16.2109,16.2109,16.1476,16.1657,316782.0
2017-12-19 10:10:00,17.87,17.87,17.83,17.84,233055.0,16.1747,16.1747,16.1385,16.1476,233055.0
2017-12-19 10:15:00,17.84,17.91,17.8,17.9,886305.0,16.1476,16.2109,16.1114,16.2019,886305.0
2017-12-19 10:20:00,17.89,17.94,17.89,17.93,274695.0,16.1928,16.2381,16.1928,16.229,274695.0
2017-12-19 10:25:00,17.92,17.93,17.89,17.9,163482.0,16.22,16.229,16.1928,16.2019,163482.0
2017-12-19 10:30:00,17.9,17.95,17.89,17.94,441702.0,16.2019,16.2471,16.1928,16.2381,441702.0
2017-12-19 10:35:00,17.94,17.95,17.88,17.9,194466.0,16.2381,16.2471,16.1838,16.2019,194466.0
2017-12-19 10:40:00,17.9,17.91,17.88,17.9,197268.0,16.2019,16.2109,16.1838,16.2019,197268.0
2017-12-19 10:45:00,17.9,17.91,17.88,17.89,151737.0,16.2019,16.2109,16.1838,16.1928,151737.0
2017-12-19 10:50:00,17.88,17.92,17.88,17.91,222087.0,16.1838,16.22,16.1838,16.2109,222087.0
2017-12-19 10:55:00,17.91,17.92,17.91,17.92,184140.0,16.2109,16.22,16.2109,16.22,184140.0
2017-12-19 11:00:00,17.92,17.96,17.92,17.94,274599.0,16.22,16.2562,16.22,16.2381,274599.0
2017-12-19 11:05:00,17.94,17.95,17.92,17.93,138036.0,16.2381,16.2471,16.22,16.229,138036.0
2017-12-19 11:10:00,17.93,18.0,17.93,17.98,281772.0,16.229,16.2924,16.229,16.2743,281772.0
2017-12-19 11:15:00,17.99,18.02,17.98,18.01,333195.0,16.2833,16.3105,16.2743,16.3015,333195.0
2017-12-19 11:20:00,18.01,18.02,17.98,18.02,248607.0,16.3015,16.3105,16.2743,16.3105,248607.0
2017-12-19 11:25:00,18.02,18.05,18.02,18.03,265860.0,16.3105,16.3377,16.3105,16.3196,265860.0
2017-12-19 11:30:00,18.03,18.04,18.0,18.01,198081.0,16.3196,16.3286,16.2924,16.3015,198081.0
2017-12-19 11:35:00,18.01,18.03,18.01,18.03,153912.0,16.3015,16.3196,16.3015,16.3196,153912.0
2017-12-19 11:40:00,18.03,18.09,18.03,18.09,472026.0,16.3196,16.3739,16.3196,16.3739,472026.0
2017-12-19 11:45:00,18.09,18.13,18.07,18.13,264456.0,16.3739,16.4101,16.3558,16.4101,264456.0
2017-12-19 11:50:00,18.12,18.13,18.09,18.11,249828.0,16.401,16.4101,16.3739,16.392,249828.0
2017-12-19 11:55:00,18.11,18.12,18.09,18.11,204021.0,16.392,16.401,16.3739,16.392,204021.0
2017-12-19 12:00:00,18.11,18.12,18.07,18.09,145842.0,16.392,16.401,16.3558,16.3739,145842.0
2017-12-19 12:05:00,18.09,18.09,18.07,18.08,189711.0,16.3739,16.3739,16.3558,16.3648,189711.0
2017-12-19 12:10:00,18.08,18.09,18.08,18.09,104358.0,16.3648,16.3739,16.3648,16.3739,104358.0
2017-12-19 12:15:00,18.09,18.13,18.08,18.13,200142.0,16.3739,16.4101,16.3648,16.4101,200142.0
2017-12-19 12:20:00,18.13,18.13,18.09,18.09,160428.0,16.4101,16.4101,16.3739,16.3739,160428.0
2017-12-19 12:25:00,18.09,18.13,18.08,18.12,224685.0,16.3739,16.4101,16.3648,16.401,224685.0
2017-12-19 12:30:00,18.12,18.16,18.12,18.14,230583.0,16.401,16.4372,16.401,16.4191,230583.0
2017-12-19 12:35:00,18.14,18.16,18.14,18.15,156756.0,16.4191,16.4372,16.4191,16.4282,156756.0
2017-12-19 12:40:00,18.14,18.14,18.11,18.13,187731.0,16.4191,16.4191,16.392,16.4101,187731.0
2017-12-19 12:45:00,18.13,18.15,18.13,18.14,100293.0,16.4101,16.4282,16.4101,16.4191,100293.0
2017-12-19 12:50:00,18.14,18.14,18.1,18.14,148761.0,16.4191,16.4191,16.3829,16.4191,148761.0
2017-12-19 12:55:00,18.14,18.14,18.12,18.14,79554.0,16.4191,16.4191,16.401,16.4191,79554.0
2017-12-19 13:00:00,18.14,18.18,18.13,18.18,154992.0,16.4191,16.4553,16.4101,16.4553,154992.0
2017-12-19 13:05:00,18.18,18.19,18.13,18.15,214956.0,16.4553,16.4644,16.4101,16.4282,214956.0
2017-12-19 13:10:00,18.15,18.16,18.15,18.15,171066.0,16.4282,16.4372,16.4282,16.4282,171066.0
2017-12-19 13:15:00,18.15,18.18,18.15,18.17,132198.0,16.4282,16.4553,16.4282,16.4463,132198.0
2017-12-19 13:20:00,18.17,18.17,18.13,18.14,112050.0,16.4463,16.4463,16.4101,16.4191,112050.0
2017-12-19 13:25:00,18.14,18.15,18.12,18.13,81852.0,16.4191,16.4282,16.401,16.4101,81852.0
2017-12-19 13:30:00,18.13,18.14,18.12,18.14,85866.0,16.4101,16.4191,16.401,16.4191,85866.0
2017-12-19 13:35:00,18.13,18.14,18.12,18.12,92724.0,16.4101,16.4191,16.401,16.401,92724.0
2017-12-19 13:40:00,18.12,18.13,18.12,18.13,75273.0,16.401,16.4101,16.401,16.4101,75273.0
2017-12-19 13:45:00,18.13,18.14,18.13,18.14,76131.0,16.4101,16.4191,16.4101,16.4191,76131.0
2017-12-19 13:50:00,18.13,18.14,18.12,18.14,117678.0,16.4101,16.4191,16.401,16.4191,117678.0
2017-12-19 13:55:00,18.14,18.16,18.14,18.16,154497.0,16.4191,16.4372,16.4191,16.4372,154497.0
2017-12-19 14:00:00,18.16,18.18,18.16,18.17,204156.0,16.4372,16.4553,16.4372,16.4463,204156.0
2017-12-19 14:05:00,18.17,18.2,18.17,18.19,215076.0,16.4463,16.4734,16.4463,16.4644,215076.0
2017-12-19 14:10:00,18.19,18.21,18.19,18.19,111408.0,16.4644,16.4825,16.4644,16.4644,111408.0
2017-12-19 14:15:00,18.19,18.23,18.18,18.22,345777.0,16.4644,16.5006,16.4553,16.4915,345777.0
2017-12-19 14:20:00,18.22,18.22,18.2,18.22,239976.0,16.4915,16.4915,16.4734,16.4915,239976.0
2017-12-19 14:25:00,18.22,18.23,18.21,18.22,130809.0,16.4915,16.5006,16.4825,16.4915,130809.0
2017-12-19 14:30:00,18.22,18.25,18.22,18.23,199839.0,16.4915,16.5187,16.4915,16.5006,199839.0
2017-12-19 14:35:00,18.23,18.24,18.22,18.24,116334.0,16.5006,16.5096,16.4915,16.5096,116334.0
2017-12-19 14:40:00,18.24,18.25,18.23,18.24,117696.0,16.5096,16.5187,16.5006,16.5096,117696.0
2017-12-19 14:45:00,18.24,18.24,18.22,18.23,123921.0,16.5096,16.5096,16.4915,16.5006,123921.0
2017-12-19 14:50:00,18.23,18.25,18.22,18.23,254022.0,16.5006,16.5187,16.4915,16.5006,254022.0
2017-12-19 14:55:00,18.23,18.24,18.22,18.23,113409.0,16.5006,16.5096,16.4915,16.5006,113409.0
2017-12-19 15:00:00,18.22,18.23,18.21,18.21,153096.0,16.4915,16.5006,16.4825,16.4825,153096.0
2017-12-19 15:05:00,18.21,18.21,18.17,18.2,217743.0,16.4825,16.4825,16.4463,16.4734,217743.0
2017-12-19 15:10:00,18.2,18.24,18.2,18.23,617037.0,16.4734,16.5096,16.4734,16.5006,617037.0
2017-12-19 15:15:00,18.23,18.23,18.21,18.23,164334.0,16.5006,16.5006,16.4825,16.5006,164334.0
2017-12-19 15:20:00,18.23,18.24,18.21,18.22,332469.0,16.5006,16.5096,16.4825,16.4915,332469.0
2017-12-19 15:25:00,18.22,18.22,18.2,18.21,175548.0,16.4915,16.4915,16.4734,16.4825,175548.0
2017-12-19 15:30:00,18.21,18.24,18.21,18.24,297381.0,16.4825,16.5096,16.4825,16.5096,297381.0
2017-12-19 15:35:00,18.24,18.24,18.22,18.23,216426.0,16.5096,16.5096,16.4915,16.5006,216426.0
2017-12-19 15:40:00,18.23,18.26,18.23,18.25,488097.0,16.5006,16.5277,16.5006,16.5187,488097.0
2017-12-19 15:45:00,18.25,18.28,18.25,18.27,949377.0,16.5187,16.5458,16.5187,16.5368,949377.0
2017-12-19 15:50:00,18.28,18.32,18.28,18.31,1938864.0,16.5458,16.582,16.5458,16.573,1938864.0
2017-12-19 15:55:00,18.31,18.31,18.28,18.28,1530144.0,16.573,16.573,16.5458,16.5458,1530144.0
2017-12-20 09:30:00,18.45,18.46,18.35,18.4,694302.0,16.6997,16.7088,16.6092,16.6545,694302.0
2017-12-20 09:35:00,18.4,18.45,18.38,18.38,415908.0,16.6545,16.6997,16.6364,16.6364,415908.0
2017-12-20 09:40:00,18.37,18.44,18.33,18.43,563424.0,16.6273,16.6907,16.5911,16.6816,563424.0
2017-12-20 09:45:00,18.43,18.53,18.41,18.53,488112.0,16.6816,16.7721,16.6635,16.7721,488112.0
2017-12-20 09:50:00,18.52,18.53,18.43,18.48,576282.0,16.7631,16.7721,16.6816,16.7269,576282.0
2017-12-20 09:55:00,18.48,18.53,18.47,18.53,554553.0,16.7269,16.7721,16.7178,16.7721,554553.0
2017-12-20 10:00:00,18.53,18.56,18.51,18.55,588642.0,16.7721,16.7993,16.754,16.7902,588642.0
2017-12-20 10:05:00,18.55,18.55,18.51,18.54,368349.0,16.7902,16.7902,16.754,16.7812,368349.0
2017-12-20 10:10:00,18.54,18.56,18.52,18.52,313779.0,16.7812,16.7993,16.7631,16.7631,313779.0
2017-12-20 10:15:00,18.52,18.52,18.45,18.45,720558.0,16.7631,16.7631,16.6997,16.6997,720558.0
2017-12-20 10:20:00,18.45,18.5,18.45,18.47,192300.0,16.6997,16.745,16.6997,16.7178,192300.0
2017-12-20 10:25:00,18.46,18.51,18.46,18.51,550926.0,16.7088,16.754,16.7088,16.754,550926.0
2017-12-20 10:30:00,18.5,18.52,18.5,18.51,245568.0,16.745,16.7631,16.745,16.754,245568.0
2017-12-20 10:35:00,18.51,18.51,18.46,18.47,268284.0,16.754,16.754,16.7088,16.7178,268284.0
2017-12-20 10:40:00,18.47,18.5,18.47,18.5,207276.0,16.7178,16.745,16.7178,16.745,207276.0
2017-12-20 10:45:00,18.5,18.55,18.5,18.52,301329.0,16.745,16.7902,16.745,16.7631,301329.0
2017-12-20 10:50:00,18.53,18.53,18.5,18.51,209748.0,16.7721,16.7721,16.745,16.754,209748.0
2017-12-20 10:55:00,18.51,18.54,18.5,18.52,215550.0,16.754,16.7812,16.745,16.7631,215550.0
2017-12-20 11:00:00,18.52,18.54,18.51,18.53,156654.0,16.7631,16.7812,16.754,16.7721,156654.0
2017-12-20 11:05:00,18.53,18.55,18.53,18.55,138993.0,16.7721,16.7902,16.7721,16.7902,138993.0
2017-12-20 11:10:00,18.55,18.55,18.52,18.53,219621.0,16.7902,16.7902,16.7631,16.7721,219621.0
2017-12-20 11:15:00,18.53,18.53,18.51,18.52,173811.0,16.7721,16.7721,16.754,16.7631,173811.0
2017-12-20 11:20:00,18.52,18.53,18.51,18.51,179433.0,16.7631,16.7721,16.754,16.754,179433.0
2017-12-20 11:25:00,18.51,18.51,18.47,18.48,576456.0,16.754,16.754,16.7178,16.7269,576456.0
2017-12-20 11:30:00,18.48,18.5,18.48,18.5,248355.0,16.7269,16.745,16.7269,16.745,248355.0
2017-12-20 11:35:00,18.5,18.51,18.5,18.51,126423.0,16.745,16.754,16.745,16.754,126423.0
2017-12-20 11:40:00,18.51,18.52,18.5,18.5,124587.0,16.754,16.7631,16.745,16.745,124587.0
2017-12-20 11:45:00,18.5,18.51,18.49,18.51,156342.0,16.745,16.754,16.7359,16.754,156342.0
2017-12-20 11:50:00,18.51,18.52,18.5,18.52,85086.0,16.754,16.7631,16.745,16.7631,85086.0
2017-12-20 11:55:00,18.52,18.53,18.52,18.53,122313.0,16.7631,16.7721,16.7631,16.7721,122313.0
2017-12-20 12:00:00,18.53,18.53,18.51,18.52,106431.0,16.7721,16.7721,16.754,16.7631,106431.0
2017-12-20 12:05:00,18.52,18.55,18.52,18.53,138066.0,16.7631,16.7902,16.7631,16.7721,138066.0
2017-12-20 12:10:00,18.53,18.54,18.53,18.54,117303.0,16.7721,16.7812,16.7721,16.7812,117303.0
2017-12-20 12:15:00,18.54,18.54,18.5,18.51,205026.0,16.7812,16.7812,16.745,16.754,205026.0
2017-12-20 12:20:00,18.51,18.51,18.5,18.5,184431.0,16.754,16.754,16.745,16.745,184431.0
2017-12-20 12:25:00,18.5,18.5,18.49,18.49,242361.0,16.745,16.745,16.7359,16.7359,242361.0
2017-12-20 12:30:00,18.49,18.5,18.48,18.48,160578.0,16.7359,16.745,16.7269,16.7269,160578.0
2017-12-20 12:35:00,18.48,18.5,18.48,18.49,145518.0,16.7269,16.745,16.7269,16.7359,145518.0
2017-12-20 12:40:00,18.49,18.49,18.47,18.48,230415.0,16.7359,16.7359,16.7178,16.7269,230415.0
2017-12-20 12:45:00,18.48,18.49,18.46,18.47,323160.0,16.7269,16.7359,16.7088,16.7178,323160.0
2017-12-20 12:50:00,18.47,18.48,18.44,18.46,627588.0,16.7178,16.7269,16.6907,16.7088,627588.0
2017-12-20 12:55:00,18.46,18.48,18.46,18.48,123525.0,16.7088,16.7269,16.7088,16.7269,123525.0
2017-12-20 13:00:00,18.48,18.51,18.48,18.51,251895.0,16.7269,16.754,16.7269,16.754,251895.0
2017-12-20 13:05:00,18.51,18.52,18.5,18.51,134853.0,16.754,16.7631,16.745,16.754,134853.0
2017-12-20 13:10:00,18.51,18.52,18.51,18.51,179208.0,16.754,16.7631,16.754,16.754,179208.0
2017-12-20 13:15:00,18.51,18.52,18.51,18.51,89214.0,16.754,16.7631,16.754,16.754,89214.0
2017-12-20 13:20:00,18.52,18.53,18.5,18.53,239190.0,16.7631,16.7721,16.745,16.7721,239190.0
2017-12-20 13:25:00,18.53,18.53,18.53,18.53,117873.0,16.7721,16.7721,16.7721,16.7721,117873.0
2017-12-20 13:30:00,18.53,18.53,18.52,18.52,151452.0,16.7721,16.7721,16.7631,16.7631,151452.0
2017-12-20 13:35:00,18.53,18.53,18.51,18.52,191244.0,16.7721,16.7721,16.754,16.7631,191244.0
2017-12-20 13:40:00,18.53,18.53,18.52,18.52,117612.0,16.7721,16.7721,16.7631,16.7631,117612.0
2017-12-20 13:45:00,18.52,18.53,18.51,18.52,162291.0,16.7631,16.7721,16.754,16.7631,162291.0
2017-12-20 13:50:00,18.52,18.53,18.5,18.51,142065.0,16.7631,16.7721,16.745,16.754,142065.0
2017-12-20 13:55:00,18.51,18.51,18.49,18.49,204684.0,16.754,16.754,16.7359,16.7359,204684.0
2017-12-20 14:00:00,18.49,18.51,18.49,18.5,264768.0,16.7359,16.754,16.7359,16.745,264768.0
2017-12-20 14:05:00,18.5,18.51,18.49,18.5,195033.0,16.745,16.754,16.7359,16.745,195033.0
2017-12-20 14:10:00,18.5,18.52,18.49,18.52,185040.0,16.745,16.7631,16.7359,16.7631,185040.0
2017-12-20 14:15:00,18.51,18.51,18.5,18.5,178977.0,16.754,16.754,16.745,16.745,178977.0
2017-12-20 14:20:00,18.51,18.53,18.5,18.52,149493.0,16.754,16.7721,16.745,16.7631,149493.0
2017-12-20 14:25:00,18.51,18.55,18.51,18.52,802095.0,16.754,16.7902,16.754,16.7631,802095.0
2017-12-20 14:30:00,18.53,18.58,18.52,18.58,725928.0,16.7721,16.8174,16.7631,16.8174,725928.0
2017-12-20 14:35:00,18.59,18.61,18.58,18.6,248808.0,16.8264,16.8445,16.8174,16.8355,248808.0
2017-12-20 14:40:00,18.6,18.63,18.6,18.61,323469.0,16.8355,16.8626,16.8355,16.8445,323469.0
2017-12-20 14:45:00,18.61,18.61,18.59,18.59,228312.0,16.8445,16.8445,16.8264,16.8264,228312.0
2017-12-20 14:50:00,18.59,18.6,18.57,18.57,152829.0,16.8264,16.8355,16.8083,16.8083,152829.0
2017-12-20 14:55:00,18.57,18.59,18.57,18.58,323130.0,16.8083,16.8264,16.8083,16.8174,323130.0
2017-12-20 15:00:00,18.58,18.6,18.58,18.6,524778.0,16.8174,16.8355,16.8174,16.8355,524778.0
2017-12-20 15:05:00,18.6,18.62,18.59,18.59,448893.0,16.8355,16.8536,16.8264,16.8264,448893.0
2017-12-20 15:10:00,18.59,18.6,18.54,18.57,407379.0,16.8264,16.8355,16.7812,16.8083,407379.0
2017-12-20 15:15:00,18.57,18.57,18.54,18.54,287082.0,16.8083,16.8083,16.7812,16.7812,287082.0
2017-12-20 15:20:00,18.54,18.54,18.52,18.53,248895.0,16.7812,16.7812,16.7631,16.7721,248895.0
2017-12-20 15:25:00,18.53,18.56,18.51,18.56,661890.0,16.7721,16.7993,16.754,16.7993,661890.0
2017-12-20 15:30:00,18.56,18.56,18.51,18.53,424341.0,16.7993,16.7993,16.754,16.7721,424341.0
2017-12-20 15:35:00,18.53,18.54,18.51,18.54,364923.0,16.7721,16.7812,16.754,16.7812,364923.0
2017-12-20 15:40:00,18.54,18.55,18.53,18.53,472902.0,16.7812,16.7902,16.7721,16.7721,472902.0
2017-12-20 15:45:00,18.53,18.53,18.5,18.5,473685.0,16.7721,16.7721,16.745,16.745,473685.0
2017-12-20 15:50:00,18.5,18.51,18.49,18.49,713394.0,16.745,16.754,16.7359,16.7359,713394.0
2017-12-20 15:55:00,18.5,18.5,18.47,18.48,3069405.0,16.745,16.745,16.7178,16.7269,3069405.0
2017-12-21 09:30:00,18.62,18.69,18.5,18.52,569667.0,16.8536,16.9169,16.745,16.7631,569667.0
2017-12-21 09:35:00,18.51,18.51,18.44,18.47,298806.0,16.754,16.754,16.6907,16.7178,298806.0
2017-12-21 09:40:00,18.47,18.5,18.4,18.42,429996.0,16.7178,16.745,16.6545,16.6726,429996.0
2017-12-21 09:45:00,18.42,18.42,18.37,18.38,331896.0,16.6726,16.6726,16.6273,16.6364,331896.0
2017-12-21 09:50:00,18.39,18.41,18.35,18.36,352860.0,16.6454,16.6635,16.6092,16.6182,352860.0
2017-12-21 09:55:00,18.36,18.38,18.33,18.33,1875726.0,16.6182,16.6364,16.5911,16.5911,1875726.0
2017-12-21 10:00:00,18.33,18.38,18.32,18.35,363828.0,16.5911,16.6364,16.582,16.6092,363828.0
2017-12-21 10:05:00,18.35,18.37,18.33,18.37,198105.0,16.6092,16.6273,16.5911,16.6273,198105.0
2017-12-21 10:10:00,18.37,18.38,18.36,18.36,187197.0,16.6273,16.6364,16.6182,16.6182,187197.0
2017-12-21 10:15:00,18.36,18.39,18.35,18.36,349947.0,16.6182,16.6454,16.6092,16.6182,349947.0
2017-12-21 10:20:00,18.36,18.41,18.36,18.4,147489.0,16.6182,16.6635,16.6182,16.6545,147489.0
2017-12-21 10:25:00,18.4,18.41,18.38,18.38,183756.0,16.6545,16.6635,16.6364,16.6364,183756.0
2017-12-21 10:30:00,18.39,18.39,18.33,18.35,335952.0,16.6454,16.6454,16.5911,16.6092,335952.0
2017-12-21 10:35:00,18.35,18.37,18.34,18.35,220260.0,16.6092,16.6273,16.6001,16.6092,220260.0
2017-12-21 10:40:00,18.36,18.36,18.3,18.3,147153.0,16.6182,16.6182,16.5639,16.5639,147153.0
2017-12-21 10:45:00,18.3,18.32,18.28,18.32,279531.0,16.5639,16.582,16.5458,16.582,279531.0
2017-12-21 10:50:00,18.31,18.34,18.29,18.33,222111.0,16.573,16.6001,16.5549,16.5911,222111.0
2017-12-21 10:55:00,18.33,18.33,18.3,18.3,78564.0,16.5911,16.5911,16.5639,16.5639,78564.0
2017-12-21 11:00:00,18.3,18.3,18.27,18.28,129339.0,16.5639,16.5639,16.5368,16.5458,129339.0
2017-12-21 11:05:00,18.28,18.37,18.28,18.34,211962.0,16.5458,16.6273,16.5458,16.6001,211962.0
2017-12-21 11:10:00,18.35,18.39,18.35,18.35,254994.0,16.6092,16.6454,16.6092,16.6092,254994.0
2017-12-21 11:15:00,18.36,18.38,18.35,18.37,148299.0,16.6182,16.6364,16.6092,16.6273,148299.0
2017-12-21 11:20:00,18.37,18.39,18.36,18.39,94923.0,16.6273,16.6454,16.6182,16.6454,94923.0
2017-12-21 11:25:00,18.39,18.42,18.39,18.41,211227.0,16.6454,16.6726,16.6454,16.6635,211227.0
2017-12-21 11:30:00,18.41,18.43,18.4,18.42,179772.0,16.6635,16.6816,16.6545,16.6726,179772.0
2017-12-21 11:35:00,18.43,18.43,18.41,18.41,164946.0,16.6816,16.6816,16.6635,16.6635,164946.0
2017-12-21 11:40:00,18.41,18.43,18.4,18.41,144312.0,16.6635,16.6816,16.6545,16.6635,144312.0
2017-12-21 11:45:00,18.41,18.41,18.38,18.39,155637.0,16.6635,16.6635,16.6364,16.6454,155637.0
2017-12-21 11:50:00,18.39,18.4,18.37,18.38,192474.0,16.6454,16.6545,16.6273,16.6364,192474.0
2017-12-21 11:55:00,18.38,18.39,18.36,18.37,103116.0,16.6364,16.6454,16.6182,16.6273,103116.0
2017-12-21 12:00:00,18.36,18.37,18.32,18.35,183831.0,16.6182,16.6273,16.582,16.6092,183831.0
2017-12-21 12:05:00,18.35,18.37,18.34,18.36,155694.0,16.6092,16.6273,16.6001,16.6182,155694.0
2017-12-21 12:10:00,18.36,18.38,18.36,18.38,122979.0,16.6182,16.6364,16.6182,16.6364,122979.0
2017-12-21 12:15:00,18.37,18.38,18.36,18.37,110538.0,16.6273,16.6364,16.6182,16.6273,110538.0
2017-12-21 12:20:00,18.37,18.39,18.37,18.39,177297.0,16.6273,16.6454,16.6273,16.6454,177297.0
2017-12-21 12:25:00,18.39,18.39,18.37,18.38,90759.0,16.6454,16.6454,16.6273,16.6364,90759.0
2017-12-21 12:30:00,18.38,18.38,18.37,18.38,143505.0,16.6364,16.6364,16.6273,16.6364,143505.0
2017-12-21 12:35:00,18.38,18.4,18.37,18.4,205563.0,16.6364,16.6545,16.6273,16.6545,205563.0
2017-12-21 12:40:00,18.4,18.41,18.4,18.41,135954.0,16.6545,16.6635,16.6545,16.6635,135954.0
2017-12-21 12:45:00,18.41,18.42,18.41,18.42,134688.0,16.6635,16.6726,16.6635,16.6726,134688.0
2017-12-21 12:50:00,18.41,18.43,18.41,18.43,220821.0,16.6635,16.6816,16.6635,16.6816,220821.0
2017-12-21 12:55:00,18.43,18.43,18.42,18.43,167517.0,16.6816,16.6816,16.6726,16.6816,167517.0
2017-12-21 13:00:00,18.43,18.44,18.42,18.43,128571.0,16.6816,16.6907,16.6726,16.6816,128571.0
2017-12-21 13:05:00,18.43,18.46,18.43,18.46,1142214.0,16.6816,16.7088,16.6816,16.7088,1142214.0
2017-12-21 13:10:00,18.46,18.49,18.46,18.47,211443.0,16.7088,16.7359,16.7088,16.7178,211443.0
2017-12-21 13:15:00,18.47,18.48,18.45,18.45,169884.0,16.7178,16.7269,16.6997,16.6997,169884.0
2017-12-21 13:20:00,18.45,18.46,18.44,18.44,1441980.0,16.6997,16.7088,16.6907,16.6907,1441980.0
2017-12-21 13:25:00,18.44,18.44,18.41,18.43,231288.0,16.6907,16.6907,16.6635,16.6816,231288.0
2017-12-21 13:30:00,18.43,18.44,18.42,18.42,150165.0,16.6816,16.6907,16.6726,16.6726,150165.0
2017-12-21 13:35:00,18.42,18.44,18.41,18.43,121350.0,16.6726,16.6907,16.6635,16.6816,121350.0
2017-12-21 13:40:00,18.44,18.45,18.43,18.43,146889.0,16.6907,16.6997,16.6816,16.6816,146889.0
2017-12-21 13:45:00,18.43,18.44,18.42,18.43,564858.0,16.6816,16.6907,16.6726,16.6816,564858.0
2017-12-21 13:50:00,18.43,18.43,18.4,18.42,176526.0,16.6816,16.6816,16.6545,16.6726,176526.0
2017-12-21 13:55:00,18.42,18.42,18.41,18.41,219273.0,16.6726,16.6726,16.6635,16.6635,219273.0
2017-12-21 14:00:00,18.41,18.41,18.39,18.4,223056.0,16.6635,16.6635,16.6454,16.6545,223056.0
2017-12-21 14:05:00,18.4,18.41,18.39,18.4,117759.0,16.6545,16.6635,16.6454,16.6545,117759.0
2017-12-21 14:10:00,18.4,18.42,18.4,18.42,578325.0,16.6545,16.6726,16.6545,16.6726,578325.0
2017-12-21 14:15:00,18.42,18.42,18.41,18.41,124356.0,16.6726,16.6726,16.6635,16.6635,124356.0
2017-12-21 14:20:00,18.41,18.42,18.4,18.4,147102.0,16.6635,16.6726,16.6545,16.6545,147102.0
2017-12-21 14:25:00,18.41,18.42,18.4,18.41,155337.0,16.6635,16.6726,16.6545,16.6635,155337.0
2017-12-21 14:30:00,18.41,18.41,18.38,18.39,144891.0,16.6635,16.6635,16.6364,16.6454,144891.0
2017-12-21 14:35:00,18.39,18.4,18.38,18.39,183474.0,16.6454,16.6545,16.6364,16.6454,183474.0
2017-12-21 14:40:00,18.39,18.39,18.38,18.38,140301.0,16.6454,16.6454,16.6364,16.6364,140301.0
2017-12-21 14:45:00,18.38,18.38,18.37,18.37,137307.0,16.6364,16.6364,16.6273,16.6273,137307.0
2017-12-21 14:50:00,18.37,18.37,18.35,18.36,166755.0,16.6273,16.6273,16.6092,16.6182,166755.0
2017-12-21 14:55:00,18.36,18.38,18.36,18.38,168561.0,16.6182,16.6364,16.6182,16.6364,168561.0
2017-12-21 15:00:00,18.38,18.39,18.38,18.39,140427.0,16.6364,16.6454,16.6364,16.6454,140427.0
2017-12-21 15:05:00,18.39,18.4,18.38,18.4,207504.0,16.6454,16.6545,16.6364,16.6545,207504.0
2017-12-21 15:10:00,18.4,18.4,18.39,18.4,162849.0,16.6545,16.6545,16.6454,16.6545,162849.0
2017-12-21 15:15:00,18.4,18.4,18.38,18.38,238218.0,16.6545,16.6545,16.6364,16.6364,238218.0
2017-12-21 15:20:00,18.38,18.38,18.36,18.36,415641.0,16.6364,16.6364,16.6182,16.6182,415641.0
2017-12-21 15:25:00,18.36,18.37,18.36,18.37,296916.0,16.6182,16.6273,16.6182,16.6273,296916.0
2017-12-21 15:30:00,18.37,18.37,18.33,18.34,644664.0,16.6273,16.6273,16.5911,16.6001,644664.0
2017-12-21 15:35:00,18.34,18.35,18.33,18.35,469029.0,16.6001,16.6092,16.5911,16.6092,469029.0
2017-12-21 15:40:00,18.35,18.37,18.33,18.33,454068.0,16.6092,16.6273,16.5911,16.5911,454068.0
2017-12-21 15:45:00,18.33,18.34,18.28,18.3,672225.0,16.5911,16.6001,16.5458,16.5639,672225.0
2017-12-21 15:50:00,18.3,18.31,18.28,18.3,627756.0,16.5639,16.573,16.5458,16.5639,627756.0
2017-12-21 15:55:00,18.3,18.31,18.28,18.3,1496169.0,16.5639,16.573,16.5458,16.5639,1496169.0
2017-12-22 09:30:00,18.29,18.43,18.25,18.4,503049.0,16.5549,16.6816,16.5187,16.6545,503049.0
2017-12-22 09:35:00,18.39,18.4,18.32,18.32,207363.0,16.6454,16.6545,16.582,16.582,207363.0
2017-12-22 09:40:00,18.32,18.33,18.3,18.31,193203.0,16.582,16.5911,16.5639,16.573,193203.0
2017-12-22 09:45:00,18.31,18.32,18.29,18.3,340341.0,16.573,16.582,16.5549,16.5639,340341.0
2017-12-22 09:50:00,18.3,18.32,18.29,18.32,137535.0,16.5639,16.582,16.5549,16.582,137535.0
2017-12-22 09:55:00,18.32,18.32,18.28,18.3,156069.0,16.582,16.582,16.5458,16.5639,156069.0
2017-12-22 10:00:00,18.3,18.3,18.25,18.27,327009.0,16.5639,16.5639,16.5187,16.5368,327009.0
2017-12-22 10:05:00,18.26,18.29,18.24,18.28,461856.0,16.5277,16.5549,16.5096,16.5458,461856.0
2017-12-22 10:10:00,18.28,18.28,18.2,18.22,129090.0,16.5458,16.5458,16.4734,16.4915,129090.0
2017-12-22 10:15:00,18.22,18.24,18.2,18.24,84795.0,16.4915,16.5096,16.4734,16.5096,84795.0
2017-12-22 10:20:00,18.24,18.26,18.24,18.25,147258.0,16.5096,16.5277,16.5096,16.5187,147258.0
2017-12-22 10:25:00,18.25,18.26,18.23,18.23,109098.0,16.5187,16.5277,16.5006,16.5006,109098.0
2017-12-22 10:30:00,18.23,18.24,18.22,18.23,69126.0,16.5006,16.5096,16.4915,16.5006,69126.0
2017-12-22 10:35:00,18.23,18.23,18.22,18.22,79239.0,16.5006,16.5006,16.4915,16.4915,79239.0
2017-12-22 10:40:00,18.22,18.26,18.22,18.24,164325.0,16.4915,16.5277,16.4915,16.5096,164325.0
2017-12-22 10:45:00,18.23,18.27,18.23,18.26,519129.0,16.5006,16.5368,16.5006,16.5277,519129.0
2017-12-22 10:50:00,18.26,18.29,18.25,18.27,225579.0,16.5277,16.5549,16.5187,16.5368,225579.0
2017-12-22 10:55:00,18.28,18.28,18.22,18.25,106743.0,16.5458,16.5458,16.4915,16.5187,106743.0
2017-12-22 11:00:00,18.25,18.29,18.25,18.26,115713.0,16.5187,16.5549,16.5187,16.5277,115713.0
2017-12-22 11:05:00,18.26,18.29,18.25,18.29,71262.0,16.5277,16.5549,16.5187,16.5549,71262.0
2017-12-22 11:10:00,18.29,18.3,18.26,18.27,142551.0,16.5549,16.5639,16.5277,16.5368,142551.0
2017-12-22 11:15:00,18.26,18.27,18.23,18.24,345834.0,16.5277,16.5368,16.5006,16.5096,345834.0
2017-12-22 11:20:00,18.23,18.27,18.23,18.25,140379.0,16.5006,16.5368,16.5006,16.5187,140379.0
2017-12-22 11:25:00,18.25,18.27,18.24,18.25,71829.0,16.5187,16.5368,16.5096,16.5187,71829.0
2017-12-22 11:30:00,18.25,18.27,18.23,18.26,376386.0,16.5187,16.5368,16.5006,16.5277,376386.0
2017-12-22 11:35:00,18.26,18.28,18.26,18.28,69690.0,16.5277,16.5458,16.5277,16.5458,69690.0
2017-12-22 11:40:00,18.28,18.28,18.25,18.26,166434.0,16.5458,16.5458,16.5187,16.5277,166434.0
2017-12-22 11:45:00,18.26,18.29,18.26,18.26,129576.0,16.5277,16.5549,16.5277,16.5277,129576.0
2017-12-22 11:50:00,18.26,18.27,18.25,18.26,93753.0,16.5277,16.5368,16.5187,16.5277,93753.0
2017-12-22 11:55:00,18.26,18.26,18.23,18.24,55578.0,16.5277,16.5277,16.5006,16.5096,55578.0
2017-12-22 12:00:00,18.24,18.25,18.24,18.24,107655.0,16.5096,16.5187,16.5096,16.5096,107655.0
2017-12-22 12:05:00,18.24,18.25,18.24,18.25,65979.0,16.5096,16.5187,16.5096,16.5187,65979.0
2017-12-22 12:10:00,18.25,18.25,18.25,18.25,68691.0,16.5187,16.5187,16.5187,16.5187,68691.0
2017-12-22 12:15:00,18.25,18.26,18.24,18.26,170406.0,16.5187,16.5277,16.5096,16.5277,170406.0
2017-12-22 12:20:00,18.26,18.26,18.25,18.26,42915.0,16.5277,16.5277,16.5187,16.5277,42915.0
2017-12-22 12:25:00,18.26,18.26,18.25,18.26,54408.0,16.5277,16.5277,16.5187,16.5277,54408.0
2017-12-22 12:30:00,18.26,18.27,18.25,18.27,113388.0,16.5277,16.5368,16.5187,16.5368,113388.0
2017-12-22 12:35:00,18.27,18.3,18.27,18.3,74763.0,16.5368,16.5639,16.5368,16.5639,74763.0
2017-12-22 12:40:00,18.3,18.3,18.28,18.29,125493.0,16.5639,16.5639,16.5458,16.5549,125493.0
2017-12-22 12:45:00,18.29,18.3,18.27,18.28,156129.0,16.5549,16.5639,16.5368,16.5458,156129.0
2017-12-22 12:50:00,18.28,18.3,18.28,18.29,122994.0,16.5458,16.5639,16.5458,16.5549,122994.0
2017-12-22 12:55:00,18.29,18.3,18.28,18.28,64833.0,16.5549,16.5639,16.5458,16.5458,64833.0
2017-12-22 13:00:00,18.28,18.3,18.28,18.3,87936.0,16.5458,16.5639,16.5458,16.5639,87936.0
2017-12-22 13:05:00,18.3,18.3,18.28,18.29,81057.0,16.5639,16.5639,16.5458,16.5549,81057.0
2017-12-22 13:10:00,18.3,18.3,18.29,18.3,95151.0,16.5639,16.5639,16.5549,16.5639,95151.0
2017-12-22 13:15:00,18.29,18.3,18.29,18.3,59067.0,16.5549,16.5639,16.5549,16.5639,59067.0
2017-12-22 13:20:00,18.3,18.31,18.29,18.31,75765.0,16.5639,16.573,16.5549,16.573,75765.0
2017-12-22 13:25:00,18.31,18.32,18.3,18.31,74004.0,16.573,16.582,16.5639,16.573,74004.0
2017-12-22 13:30:00,18.31,18.32,18.3,18.31,70149.0,16.573,16.582,16.5639,16.573,70149.0
2017-12-22 13:35:00,18.31,18.33,18.31,18.33,61239.0,16.573,16.5911,16.573,16.5911,61239.0
2017-12-22 13:40:00,18.33,18.37,18.33,18.37,183546.0,16.5911,16.6273,16.5911,16.6273,183546.0
2017-12-22 13:45:00,18.37,18.37,18.35,18.35,104445.0,16.6273,16.6273,16.6092,16.6092,104445.0
2017-12-22 13:50:00,18.35,18.35,18.32,18.35,175185.0,16.6092,16.6092,16.582,16.6092,175185.0
2017-12-22 13:55:00,18.35,18.37,18.35,18.36,100197.0,16.6092,16.6273,16.6092,16.6182,100197.0
2017-12-22 14:00:00,18.36,18.36,18.35,18.36,52545.0,16.6182,16.6182,16.6092,16.6182,52545.0
2017-12-22 14:05:00,18.36,18.36,18.33,18.36,191748.0,16.6182,16.6182,16.5911,16.6182,191748.0
2017-12-22 14:10:00,18.36,18.37,18.34,18.36,56598.0,16.6182,16.6273,16.6001,16.6182,56598.0
2017-12-22 14:15:00,18.36,18.38,18.35,18.35,228831.0,16.6182,16.6364,16.6092,16.6092,228831.0
2017-12-22 14:20:00,18.35,18.36,18.35,18.35,214587.0,16.6092,16.6182,16.6092,16.6092,214587.0
2017-12-22 14:25:00,18.35,18.35,18.32,18.33,148575.0,16.6092,16.6092,16.582,16.5911,148575.0
2017-12-22 14:30:00,18.33,18.36,18.32,18.33,529068.0,16.5911,16.6182,16.582,16.5911,529068.0
2017-12-22 14:35:00,18.33,18.33,18.32,18.32,120132.0,16.5911,16.5911,16.582,16.582,120132.0
2017-12-22 14:40:00,18.32,18.33,18.3,18.31,117219.0,16.582,16.5911,16.5639,16.573,117219.0
2017-12-22 14:45:00,18.31,18.32,18.3,18.31,142791.0,16.573,16.582,16.5639,16.573,142791.0
2017-12-22 14:50:00,18.31,18.32,18.3,18.3,128586.0,16.573,16.582,16.5639,16.5639,128586.0
2017-12-22 14:55:00,18.3,18.31,18.27,18.27,292275.0,16.5639,16.573,16.5368,16.5368,292275.0
2017-12-22 15:00:00,18.27,18.29,18.27,18.27,176010.0,16.5368,16.5549,16.5368,16.5368,176010.0
2017-12-22 15:05:00,18.27,18.29,18.26,18.28,135045.0,16.5368,16.5549,16.5277,16.5458,135045.0
2017-12-22 15:10:00,18.28,18.32,18.28,18.32,120765.0,16.5458,16.582,16.5458,16.582,120765.0
2017-12-22 15:15:00,18.32,18.33,18.3,18.3,170652.0,16.582,16.5911,16.5639,16.5639,170652.0
2017-12-22 15:20:00,18.3,18.33,18.3,18.31,216945.0,16.5639,16.5911,16.5639,16.573,216945.0
2017-12-22 15:25:00,18.31,18.31,18.29,18.31,173832.0,16.573,16.573,16.5549,16.573,173832.0
2017-12-22 15:30:00,18.3,18.32,18.3,18.31,283056.0,16.5639,16.582,16.5639,16.573,283056.0
2017-12-22 15:35:00,18.31,18.34,18.31,18.34,750108.0,16.573,16.6001,16.573,16.6001,750108.0
2017-12-22 15:40:00,18.34,18.34,18.31,18.32,156000.0,16.6001,16.6001,16.573,16.582,156000.0
2017-12-22 15:45:00,18.32,18.34,18.32,18.34,257745.0,16.582,16.6001,16.582,16.6001,257745.0
2017-12-22 15:50:00,18.33,18.34,18.32,18.33,351525.0,16.5911,16.6001,16.582,16.5911,351525.0
2017-12-22 15:55:00,18.33,18.34,18.32,18.34,703176.0,16.5911,16.6001,16.582,16.6001,703176.0
2017-12-26 09:30:00,18.37,18.42,18.34,18.38,476052.0,16.6273,16.6726,16.6001,16.6364,476052.0
2017-12-26 09:35:00,18.38,18.41,18.37,18.4,259929.0,16.6364,16.6635,16.6273,16.6545,259929.0
2017-12-26 09:40:00,18.4,18.44,18.38,18.43,325797.0,16.6545,16.6907,16.6364,16.6816,325797.0
2017-12-26 09:45:00,18.43,18.46,18.41,18.42,256713.0,16.6816,16.7088,16.6635,16.6726,256713.0
2017-12-26 09:50:00,18.42,18.42,18.36,18.36,344709.0,16.6726,16.6726,16.6182,16.6182,344709.0
2017-12-26 09:55:00,18.35,18.38,18.34,18.37,85458.0,16.6092,16.6364,16.6001,16.6273,85458.0
2017-12-26 10:00:00,18.38,18.38,18.3,18.32,519321.0,16.6364,16.6364,16.5639,16.582,519321.0
2017-12-26 10:05:00,18.33,18.35,18.33,18.34,112821.0,16.5911,16.6092,16.5911,16.6001,112821.0
2017-12-26 10:10:00,18.34,18.34,18.28,18.29,76686.0,16.6001,16.6001,16.5458,16.5549,76686.0
2017-12-26 10:15:00,18.29,18.31,18.28,18.3,78918.0,16.5549,16.573,16.5458,16.5639,78918.0
2017-12-26 10:20:00,18.3,18.37,18.3,18.36,163662.0,16.5639,16.6273,16.5639,16.6182,163662.0
2017-12-26 10:25:00,18.37,18.39,18.33,18.33,308835.0,16.6273,16.6454,16.5911,16.5911,308835.0
2017-12-26 10:30:00,18.33,18.35,18.33,18.34,76713.0,16.5911,16.6092,16.5911,16.6001,76713.0
2017-12-26 10:35:00,18.34,18.34,18.3,18.3,76032.0,16.6001,16.6001,16.5639,16.5639,76032.0
2017-12-26 10:40:00,18.3,18.33,18.3,18.33,68595.0,16.5639,16.5911,16.5639,16.5911,68595.0
2017-12-26 10:45:00,18.33,18.33,18.31,18.32,393747.0,16.5911,16.5911,16.573,16.582,393747.0
2017-12-26 10:50:00,18.32,18.32,18.28,18.3,99183.0,16.582,16.582,16.5458,16.5639,99183.0
2017-12-26 10:55:00,18.3,18.3,18.28,18.28,58191.0,16.5639,16.5639,16.5458,16.5458,58191.0
2017-12-26 11:00:00,18.29,18.29,18.26,18.27,89535.0,16.5549,16.5549,16.5277,16.5368,89535.0
2017-12-26 11:05:00,18.27,18.29,18.27,18.29,77340.0,16.5368,16.5549,16.5368,16.5549,77340.0
2017-12-26 11:10:00,18.29,18.29,18.27,18.27,78579.0,16.5549,16.5549,16.5368,16.5368,78579.0
2017-12-26 11:15:00,18.27,18.29,18.27,18.27,41577.0,16.5368,16.5549,16.5368,16.5368,41577.0
2017-12-26 11:20:00,18.28,18.28,18.27,18.28,50997.0,16.5458,16.5458,16.5368,16.5458,50997.0
2017-12-26 11:25:00,18.28,18.3,18.28,18.28,75444.0,16.5458,16.5639,16.5458,16.5458,75444.0
2017-12-26 11:30:00,18.28,18.29,18.27,18.27,50022.0,16.5458,16.5549,16.5368,16.5368,50022.0
2017-12-26 11:35:00,18.27,18.3,18.27,18.29,48582.0,16.5368,16.5639,16.5368,16.5549,48582.0
2017-12-26 11:40:00,18.29,18.32,18.28,18.31,59949.0,16.5549,16.582,16.5458,16.573,59949.0
2017-12-26 11:45:00,18.32,18.34,18.32,18.33,82854.0,16.582,16.6001,16.582,16.5911,82854.0
2017-12-26 11:50:00,18.33,18.34,18.3,18.31,70278.0,16.5911,16.6001,16.5639,16.573,70278.0
2017-12-26 11:55:00,18.31,18.32,18.31,18.31,28854.0,16.573,16.582,16.573,16.573,28854.0
2017-12-26 12:00:00,18.31,18.32,18.29,18.29,146463.0,16.573,16.582,16.5549,16.5549,146463.0
2017-12-26 12:05:00,18.29,18.29,18.28,18.29,88479.0,16.5549,16.5549,16.5458,16.5549,88479.0
2017-12-26 12:10:00,18.29,18.31,18.29,18.29,60483.0,16.5549,16.573,16.5549,16.5549,60483.0
2017-12-26 12:15:00,18.29,18.3,18.28,18.28,46686.0,16.5549,16.5639,16.5458,16.5458,46686.0
2017-12-26 12:20:00,18.28,18.31,18.27,18.3,55188.0,16.5458,16.573,16.5368,16.5639,55188.0
2017-12-26 12:25:00,18.3,18.32,18.29,18.32,67434.0,16.5639,16.582,16.5549,16.582,67434.0
2017-12-26 12:30:00,18.32,18.34,18.31,18.33,66189.0,16.582,16.6001,16.573,16.5911,66189.0
2017-12-26 12:35:00,18.32,18.33,18.31,18.31,44463.0,16.582,16.5911,16.573,16.573,44463.0
2017-12-26 12:40:00,18.31,18.31,18.29,18.3,140673.0,16.573,16.573,16.5549,16.5639,140673.0
2017-12-26 12:45:00,18.3,18.3,18.29,18.3,26415.0,16.5639,16.5639,16.5549,16.5639,26415.0
2017-12-26 12:50:00,18.3,18.3,18.26,18.28,67401.0,16.5639,16.5639,16.5277,16.5458,67401.0
2017-12-26 12:55:00,18.28,18.3,18.27,18.3,29367.0,16.5458,16.5639,16.5368,16.5639,29367.0
2017-12-26 13:00:00,18.3,18.31,18.29,18.3,40254.0,16.5639,16.573,16.5549,16.5639,40254.0
2017-12-26 13:05:00,18.3,18.3,18.27,18.28,53793.0,16.5639,16.5639,16.5368,16.5458,53793.0
2017-12-26 13:10:00,18.28,18.28,18.26,18.26,43677.0,16.5458,16.5458,16.5277,16.5277,43677.0
2017-12-26 13:15:00,18.27,18.29,18.26,18.28,54288.0,16.5368,16.5549,16.5277,16.5458,54288.0
2017-12-26 13:20:00,18.28,18.28,18.26,18.27,49698.0,16.5458,16.5458,16.5277,16.5368,49698.0
2017-12-26 13:25:00,18.27,18.28,18.27,18.27,14241.0,16.5368,16.5458,16.5368,16.5368,14241.0
2017-12-26 13:30:00,18.27,18.27,18.26,18.26,34905.0,16.5368,16.5368,16.5277,16.5277,34905.0
2017-12-26 13:35:00,18.27,18.28,18.26,18.26,44577.0,16.5368,16.5458,16.5277,16.5277,44577.0
2017-12-26 13:40:00,18.26,18.28,18.26,18.28,28242.0,16.5277,16.5458,16.5277,16.5458,28242.0
2017-12-26 13:45:00,18.28,18.28,18.26,18.26,78249.0,16.5458,16.5458,16.5277,16.5277,78249.0
2017-12-26 13:50:00,18.26,18.28,18.26,18.28,22314.0,16.5277,16.5458,16.5277,16.5458,22314.0
2017-12-26 13:55:00,18.28,18.3,18.27,18.28,46983.0,16.5458,16.5639,16.5368,16.5458,46983.0
2017-12-26 14:00:00,18.28,18.28,18.27,18.28,20091.0,16.5458,16.5458,16.5368,16.5458,20091.0
2017-12-26 14:05:00,18.28,18.29,18.27,18.29,74196.0,16.5458,16.5549,16.5368,16.5549,74196.0
2017-12-26 14:10:00,18.29,18.3,18.29,18.3,44055.0,16.5549,16.5639,16.5549,16.5639,44055.0
2017-12-26 14:15:00,18.3,18.3,18.28,18.29,55344.0,16.5639,16.5639,16.5458,16.5549,55344.0
2017-12-26 14:20:00,18.29,18.29,18.28,18.28,39828.0,16.5549,16.5549,16.5458,16.5458,39828.0
2017-12-26 14:25:00,18.28,18.29,18.28,18.28,52896.0,16.5458,16.5549,16.5458,16.5458,52896.0
2017-12-26 14:30:00,18.28,18.28,18.28,18.28,63420.0,16.5458,16.5458,16.5458,16.5458,63420.0
2017-12-26 14:35:00,18.28,18.3,18.28,18.3,68412.0,16.5458,16.5639,16.5458,16.5639,68412.0
2017-12-26 14:40:00,18.3,18.3,18.29,18.3,29316.0,16.5639,16.5639,16.5549,16.5639,29316.0
2017-12-26 14:45:00,18.3,18.3,18.29,18.29,522276.0,16.5639,16.5639,16.5549,16.5549,522276.0
2017-12-26 14:50:00,18.29,18.32,18.29,18.32,65763.0,16.5549,16.582,16.5549,16.582,65763.0
2017-12-26 14:55:00,18.32,18.32,18.31,18.31,62331.0,16.582,16.582,16.573,16.573,62331.0
2017-12-26 15:00:00,18.31,18.32,18.31,18.32,109326.0,16.573,16.582,16.573,16.582,109326.0
2017-12-26 15:05:00,18.32,18.33,18.31,18.33,1216992.0,16.582,16.5911,16.573,16.5911,1216992.0
2017-12-26 15:10:00,18.33,18.34,18.32,18.33,113121.0,16.5911,16.6001,16.582,16.5911,113121.0
2017-12-26 15:15:00,18.33,18.33,18.31,18.31,64248.0,16.5911,16.5911,16.573,16.573,64248.0
2017-12-26 15:20:00,18.31,18.32,18.31,18.31,73872.0,16.573,16.582,16.573,16.573,73872.0
2017-12-26 15:25:00,18.31,18.32,18.3,18.3,94251.0,16.573,16.582,16.5639,16.5639,94251.0
2017-12-26 15:30:00,18.3,18.31,18.29,18.3,74037.0,16.5639,16.573,16.5549,16.5639,74037.0
2017-12-26 15:35:00,18.29,18.3,18.29,18.3,93420.0,16.5549,16.5639,16.5549,16.5639,93420.0
2017-12-26 15:40:00,18.3,18.31,18.3,18.31,82293.0,16.5639,16.573,16.5639,16.573,82293.0
2017-12-26 15:45:00,18.3,18.31,18.29,18.3,178017.0,16.5639,16.573,16.5549,16.5639,178017.0
2017-12-26 15:50:00,18.3,18.31,18.29,18.3,150975.0,16.5639,16.573,16.5549,16.5639,150975.0
2017-12-26 15:55:00,18.3,18.3,18.28,18.29,748989.0,16.5639,16.5639,16.5458,16.5549,748989.0
2017-12-27 09:30:00,18.36,18.36,18.3,18.35,238758.0,16.6182,16.6182,16.5639,16.6092,238758.0
2017-12-27 09:35:00,18.34,18.34,18.31,18.33,157887.0,16.6001,16.6001,16.573,16.5911,157887.0
2017-12-27 09:40:00,18.33,18.37,18.33,18.36,210894.0,16.5911,16.6273,16.5911,16.6182,210894.0
2017-12-27 09:45:00,18.36,18.36,18.33,18.34,125064.0,16.6182,16.6182,16.5911,16.6001,125064.0
2017-12-27 09:50:00,18.34,18.35,18.32,18.34,64524.0,16.6001,16.6092,16.582,16.6001,64524.0
2017-12-27 09:55:00,18.34,18.35,18.33,18.33,158694.0,16.6001,16.6092,16.5911,16.5911,158694.0
2017-12-27 10:00:00,18.33,18.34,18.31,18.33,193854.0,16.5911,16.6001,16.573,16.5911,193854.0
2017-12-27 10:05:00,18.33,18.34,18.33,18.33,182673.0,16.5911,16.6001,16.5911,16.5911,182673.0
2017-12-27 10:10:00,18.33,18.34,18.32,18.33,258474.0,16.5911,16.6001,16.582,16.5911,258474.0
2017-12-27 10:15:00,18.33,18.34,18.32,18.33,132171.0,16.5911,16.6001,16.582,16.5911,132171.0
2017-12-27 10:20:00,18.33,18.34,18.33,18.33,241752.0,16.5911,16.6001,16.5911,16.5911,241752.0
2017-12-27 10:25:00,18.33,18.34,18.32,18.33,163023.0,16.5911,16.6001,16.582,16.5911,163023.0
2017-12-27 10:30:00,18.33,18.33,18.32,18.33,73914.0,16.5911,16.5911,16.582,16.5911,73914.0
2017-12-27 10:35:00,18.33,18.33,18.32,18.33,163008.0,16.5911,16.5911,16.582,16.5911,163008.0
2017-12-27 10:40:00,18.32,18.33,18.3,18.31,163476.0,16.582,16.5911,16.5639,16.573,163476.0
2017-12-27 10:45:00,18.31,18.31,18.27,18.27,138597.0,16.573,16.573,16.5368,16.5368,138597.0
2017-12-27 10:50:00,18.27,18.31,18.25,18.31,467925.0,16.5368,16.573,16.5187,16.573,467925.0
2017-12-27 10:55:00,18.3,18.34,18.3,18.31,170958.0,16.5639,16.6001,16.5639,16.573,170958.0
2017-12-27 11:00:00,18.31,18.33,18.31,18.32,118773.0,16.573,16.5911,16.573,16.582,118773.0
2017-12-27 11:05:00,18.32,18.32,18.3,18.31,134508.0,16.582,16.582,16.5639,16.573,134508.0
2017-12-27 11:10:00,18.31,18.32,18.3,18.3,130893.0,16.573,16.582,16.5639,16.5639,130893.0
2017-12-27 11:15:00,18.3,18.3,18.29,18.3,178374.0,16.5639,16.5639,16.5549,16.5639,178374.0
2017-12-27 11:20:00,18.3,18.3,18.29,18.3,111597.0,16.5639,16.5639,16.5549,16.5639,111597.0
2017-12-27 11:25:00,18.3,18.33,18.29,18.32,140889.0,16.5639,16.5911,16.5549,16.582,140889.0
2017-12-27 11:30:00,18.32,18.34,18.32,18.33,97011.0,16.582,16.6001,16.582,16.5911,97011.0
2017-12-27 11:35:00,18.33,18.34,18.33,18.33,106527.0,16.5911,16.6001,16.5911,16.5911,106527.0
2017-12-27 11:40:00,18.34,18.34,18.32,18.33,96744.0,16.6001,16.6001,16.582,16.5911,96744.0
2017-12-27 11:45:00,18.33,18.34,18.33,18.33,94332.0,16.5911,16.6001,16.5911,16.5911,94332.0
2017-12-27 11:50:00,18.33,18.34,18.33,18.33,113004.0,16.5911,16.6001,16.5911,16.5911,113004.0
2017-12-27 11:55:00,18.34,18.34,18.33,18.34,92967.0,16.6001,16.6001,16.5911,16.6001,92967.0
2017-12-27 12:00:00,18.34,18.34,18.32,18.34,64977.0,16.6001,16.6001,16.582,16.6001,64977.0
2017-12-27 12:05:00,18.34,18.34,18.33,18.34,81090.0,16.6001,16.6001,16.5911,16.6001,81090.0
2017-12-27 12:10:00,18.34,18.34,18.33,18.33,98583.0,16.6001,16.6001,16.5911,16.5911,98583.0
2017-12-27 12:15:00,18.33,18.34,18.33,18.33,115596.0,16.5911,16.6001,16.5911,16.5911,115596.0
2017-12-27 12:20:00,18.33,18.33,18.33,18.33,484455.0,16.5911,16.5911,16.5911,16.5911,484455.0
2017-12-27 12:25:00,18.33,18.33,18.33,18.33,375987.0,16.5911,16.5911,16.5911,16.5911,375987.0
2017-12-27 12:30:00,18.33,18.33,18.32,18.32,58440.0,16.5911,16.5911,16.582,16.582,58440.0
2017-12-27 12:35:00,18.33,18.33,18.32,18.32,34149.0,16.5911,16.5911,16.582,16.582,34149.0
2017-12-27 12:40:00,18.32,18.33,18.32,18.33,67662.0,16.582,16.5911,16.582,16.5911,67662.0
2017-12-27 12:45:00,18.33,18.33,18.33,18.33,88257.0,16.5911,16.5911,16.5911,16.5911,88257.0
2017-12-27 12:50:00,18.33,18.33,18.33,18.33,149559.0,16.5911,16.5911,16.5911,16.5911,149559.0
2017-12-27 12:55:00,18.33,18.34,18.32,18.32,80256.0,16.5911,16.6001,16.582,16.582,80256.0
2017-12-27 13:00:00,18.32,18.34,18.32,18.34,38214.0,16.582,16.6001,16.582,16.6001,38214.0
2017-12-27 13:05:00,18.34,18.35,18.33,18.34,112263.0,16.6001,16.6092,16.5911,16.6001,112263.0
2017-12-27 13:10:00,18.34,18.35,18.33,18.34,69555.0,16.6001,16.6092,16.5911,16.6001,69555.0
2017-12-27 13:15:00,18.34,18.34,18.33,18.34,60876.0,16.6001,16.6001,16.5911,16.6001,60876.0
2017-12-27 13:20:00,18.34,18.37,18.33,18.37,101775.0,16.6001,16.6273,16.5911,16.6273,101775.0
2017-12-27 13:25:00,18.37,18.39,18.36,18.36,75447.0,16.6273,16.6454,16.6182,16.6182,75447.0
2017-12-27 13:30:00,18.36,18.37,18.36,18.36,64602.0,16.6182,16.6273,16.6182,16.6182,64602.0
2017-12-27 13:35:00,18.36,18.37,18.35,18.36,146652.0,16.6182,16.6273,16.6092,16.6182,146652.0
2017-12-27 13:40:00,18.36,18.37,18.36,18.36,105282.0,16.6182,16.6273,16.6182,16.6182,105282.0
2017-12-27 13:45:00,18.36,18.37,18.36,18.36,124260.0,16.6182,16.6273,16.6182,16.6182,124260.0
2017-12-27 13:50:00,18.37,18.37,18.35,18.36,151041.0,16.6273,16.6273,16.6092,16.6182,151041.0
2017-12-27 13:55:00,18.36,18.39,18.36,18.39,111108.0,16.6182,16.6454,16.6182,16.6454,111108.0
2017-12-27 14:00:00,18.39,18.39,18.36,18.37,161832.0,16.6454,16.6454,16.6182,16.6273,161832.0
2017-12-27 14:05:00,18.36,18.37,18.36,18.37,91986.0,16.6182,16.6273,16.6182,16.6273,91986.0
2017-12-27 14:10:00,18.37,18.37,18.35,18.36,115335.0,16.6273,16.6273,16.6092,16.6182,115335.0
2017-12-27 14:15:00,18.37,18.37,18.36,18.36,142302.0,16.6273,16.6273,16.6182,16.6182,142302.0
2017-12-27 14:20:00,18.36,18.38,18.35,18.38,136455.0,16.6182,16.6364,16.6092,16.6364,136455.0
2017-12-27 14:25:00,18.38,18.39,18.37,18.38,164781.0,16.6364,16.6454,16.6273,16.6364,164781.0
2017-12-27 14:30:00,18.38,18.38,18.36,18.36,90609.0,16.6364,16.6364,16.6182,16.6182,90609.0
2017-12-27 14:35:00,18.37,18.37,18.36,18.37,73320.0,16.6273,16.6273,16.6182,16.6273,73320.0
2017-12-27 14:40:00,18.37,18.37,18.36,18.37,77523.0,16.6273,16.6273,16.6182,16.6273,77523.0
2017-12-27 14:45:00,18.37,18.38,18.36,18.36,1385841.0,16.6273,16.6364,16.6182,16.6182,1385841.0
2017-12-27 14:50:00,18.36,18.39,18.36,18.38,302547.0,16.6182,16.6454,16.6182,16.6364,302547.0
2017-12-27 14:55:00,18.38,18.45,18.37,18.45,899658.0,16.6364,16.6997,16.6273,16.6997,899658.0
2017-12-27 15:00:00,18.45,18.45,18.41,18.43,208158.0,16.6997,16.6997,16.6635,16.6816,208158.0
2017-12-27 15:05:00,18.43,18.47,18.42,18.44,196593.0,16.6816,16.7178,16.6726,16.6907,196593.0
2017-12-27 15:10:00,18.45,18.47,18.45,18.46,170505.0,16.6997,16.7178,16.6997,16.7088,170505.0
2017-12-27 15:15:00,18.46,18.46,18.42,18.42,171003.0,16.7088,16.7088,16.6726,16.6726,171003.0
2017-12-27 15:20:00,18.42,18.43,18.4,18.41,171030.0,16.6726,16.6816,16.6545,16.6635,171030.0
2017-12-27 15:25:00,18.41,18.43,18.41,18.41,111708.0,16.6635,16.6816,16.6635,16.6635,111708.0
2017-12-27 15:30:00,18.42,18.42,18.39,18.41,135006.0,16.6726,16.6726,16.6454,16.6635,135006.0
2017-12-27 15:35:00,18.41,18.42,18.38,18.41,178878.0,16.6635,16.6726,16.6364,16.6635,178878.0
2017-12-27 15:40:00,18.41,18.41,18.4,18.41,137421.0,16.6635,16.6635,16.6545,16.6635,137421.0
2017-12-27 15:45:00,18.41,18.41,18.38,18.39,246561.0,16.6635,16.6635,16.6364,16.6454,246561.0
2017-12-27 15:50:00,18.39,18.4,18.38,18.39,432084.0,16.6454,16.6545,16.6364,16.6454,432084.0
2017-12-27 15:55:00,18.39,18.4,18.37,18.38,1093860.0,16.6454,16.6545,16.6273,16.6364,1093860.0
2017-12-28 09:30:00,18.45,18.49,18.34,18.37,391161.0,16.6997,16.7359,16.6001,16.6273,391161.0
2017-12-28 09:35:00,18.38,18.41,18.32,18.36,155823.0,16.6364,16.6635,16.582,16.6182,155823.0
2017-12-28 09:40:00,18.36,18.37,18.28,18.31,284889.0,16.6182,16.6273,16.5458,16.573,284889.0
2017-12-28 09:45:00,18.33,18.35,18.28,18.29,200757.0,16.5911,16.6092,16.5458,16.5549,200757.0
2017-12-28 09:50:00,18.29,18.3,18.28,18.3,135135.0,16.5549,16.5639,16.5458,16.5639,135135.0
2017-12-28 09:55:00,18.3,18.35,18.29,18.35,138597.0,16.5639,16.6092,16.5549,16.6092,138597.0
2017-12-28 10:00:00,18.35,18.35,18.3,18.3,221856.0,16.6092,16.6092,16.5639,16.5639,221856.0
2017-12-28 10:05:00,18.3,18.32,18.29,18.3,83085.0,16.5639,16.582,16.5549,16.5639,83085.0
2017-12-28 10:10:00,18.3,18.31,18.26,18.26,231663.0,16.5639,16.573,16.5277,16.5277,231663.0
2017-12-28 10:15:00,18.26,18.26,18.23,18.24,107814.0,16.5277,16.5277,16.5006,16.5096,107814.0
2017-12-28 10:20:00,18.24,18.26,18.22,18.26,179439.0,16.5096,16.5277,16.4915,16.5277,179439.0
2017-12-28 10:25:00,18.25,18.26,18.24,18.24,55020.0,16.5187,16.5277,16.5096,16.5096,55020.0
2017-12-28 10:30:00,18.24,18.25,18.23,18.23,108849.0,16.5096,16.5187,16.5006,16.5006,108849.0
2017-12-28 10:35:00,18.23,18.24,18.23,18.23,95256.0,16.5006,16.5096,16.5006,16.5006,95256.0
2017-12-28 10:40:00,18.24,18.26,18.23,18.25,116661.0,16.5096,16.5277,16.5006,16.5187,116661.0
2017-12-28 10:45:00,18.25,18.27,18.25,18.25,117000.0,16.5187,16.5368,16.5187,16.5187,117000.0
2017-12-28 10:50:00,18.25,18.26,18.24,18.26,101511.0,16.5187,16.5277,16.5096,16.5277,101511.0
2017-12-28 10:55:00,18.26,18.27,18.25,18.25,116664.0,16.5277,16.5368,16.5187,16.5187,116664.0
2017-12-28 11:00:00,18.26,18.27,18.25,18.26,87393.0,16.5277,16.5368,16.5187,16.5277,87393.0
2017-12-28 11:05:00,18.25,18.26,18.25,18.26,157302.0,16.5187,16.5277,16.5187,16.5277,157302.0
2017-12-28 11:10:00,18.26,18.26,18.19,18.2,191892.0,16.5277,16.5277,16.4644,16.4734,191892.0
2017-12-28 11:15:00,18.2,18.21,18.19,18.2,141195.0,16.4734,16.4825,16.4644,16.4734,141195.0
2017-12-28 11:20:00,18.21,18.22,18.19,18.21,105252.0,16.4825,16.4915,16.4644,16.4825,105252.0
2017-12-28 11:25:00,18.21,18.21,18.16,18.16,118299.0,16.4825,16.4825,16.4372,16.4372,118299.0
2017-12-28 11:30:00,18.16,18.18,18.15,18.18,109326.0,16.4372,16.4553,16.4282,16.4553,109326.0
2017-12-28 11:35:00,18.18,18.2,18.17,18.19,90060.0,16.4553,16.4734,16.4463,16.4644,90060.0
2017-12-28 11:40:00,18.2,18.22,18.2,18.22,102777.0,16.4734,16.4915,16.4734,16.4915,102777.0
2017-12-28 11:45:00,18.22,18.23,18.22,18.22,58980.0,16.4915,16.5006,16.4915,16.4915,58980.0
2017-12-28 11:50:00,18.22,18.22,18.2,18.21,133224.0,16.4915,16.4915,16.4734,16.4825,133224.0
2017-12-28 11:55:00,18.21,18.23,18.19,18.22,102924.0,16.4825,16.5006,16.4644,16.4915,102924.0
2017-12-28 12:00:00,18.23,18.23,18.21,18.21,76575.0,16.5006,16.5006,16.4825,16.4825,76575.0
2017-12-28 12:05:00,18.21,18.25,18.21,18.24,119754.0,16.4825,16.5187,16.4825,16.5096,119754.0
2017-12-28 12:10:00,18.24,18.27,18.24,18.27,35559.0,16.5096,16.5368,16.5096,16.5368,35559.0
2017-12-28 12:15:00,18.27,18.28,18.26,18.28,56439.0,16.5368,16.5458,16.5277,16.5458,56439.0
2017-12-28 12:20:00,18.28,18.29,18.26,18.27,124263.0,16.5458,16.5549,16.5277,16.5368,124263.0
2017-12-28 12:25:00,18.27,18.28,18.25,18.26,122208.0,16.5368,16.5458,16.5187,16.5277,122208.0
2017-12-28 12:30:00,18.26,18.27,18.26,18.26,43719.0,16.5277,16.5368,16.5277,16.5277,43719.0
2017-12-28 12:35:00,18.26,18.27,18.26,18.26,51837.0,16.5277,16.5368,16.5277,16.5277,51837.0
2017-12-28 12:40:00,18.26,18.27,18.26,18.27,75789.0,16.5277,16.5368,16.5277,16.5368,75789.0
2017-12-28 12:45:00,18.27,18.28,18.26,18.28,65241.0,16.5368,16.5458,16.5277,16.5458,65241.0
2017-12-28 12:50:00,18.28,18.28,18.28,18.28,32835.0,16.5458,16.5458,16.5458,16.5458,32835.0
2017-12-28 12:55:00,18.28,18.3,18.28,18.29,111066.0,16.5458,16.5639,16.5458,16.5549,111066.0
2017-12-28 13:00:00,18.29,18.3,18.29,18.29,127422.0,16.5549,16.5639,16.5549,16.5549,127422.0
2017-12-28 13:05:00,18.28,18.29,18.28,18.29,100548.0,16.5458,16.5549,16.5458,16.5549,100548.0
2017-12-28 13:10:00,18.29,18.33,18.29,18.32,63960.0,16.5549,16.5911,16.5549,16.582,63960.0
2017-12-28 13:15:00,18.32,18.33,18.32,18.33,44355.0,16.582,16.5911,16.582,16.5911,44355.0
2017-12-28 13:20:00,18.33,18.35,18.32,18.34,74190.0,16.5911,16.6092,16.582,16.6001,74190.0
2017-12-28 13:25:00,18.34,18.34,18.33,18.33,108783.0,16.6001,16.6001,16.5911,16.5911,108783.0
2017-12-28 13:30:00,18.33,18.33,18.33,18.33,46950.0,16.5911,16.5911,16.5911,16.5911,46950.0
2017-12-28 13:35:00,18.32,18.33,18.32,18.33,79083.0,16.582,16.5911,16.582,16.5911,79083.0
2017-12-28 13:40:00,18.33,18.34,18.33,18.34,22116.0,16.5911,16.6001,16.5911,16.6001,22116.0
2017-12-28 13:45:00,18.35,18.38,18.34,18.37,80922.0,16.6092,16.6364,16.6001,16.6273,80922.0
2017-12-28 13:50:00,18.37,18.37,18.35,18.36,63951.0,16.6273,16.6273,16.6092,16.6182,63951.0
2017-12-28 13:55:00,18.36,18.39,18.35,18.39,72963.0,16.6182,16.6454,16.6092,16.6454,72963.0
2017-12-28 14:00:00,18.38,18.4,18.37,18.37,62382.0,16.6364,16.6545,16.6273,16.6273,62382.0
2017-12-28 14:05:00,18.37,18.38,18.37,18.37,65346.0,16.6273,16.6364,16.6273,16.6273,65346.0
2017-12-28 14:10:00,18.37,18.37,18.36,18.36,40077.0,16.6273,16.6273,16.6182,16.6182,40077.0
2017-12-28 14:15:00,18.36,18.38,18.36,18.38,44076.0,16.6182,16.6364,16.6182,16.6364,44076.0
2017-12-28 14:20:00,18.38,18.38,18.37,18.37,54039.0,16.6364,16.6364,16.6273,16.6273,54039.0
2017-12-28 14:25:00,18.37,18.38,18.37,18.37,49566.0,16.6273,16.6364,16.6273,16.6273,49566.0
2017-12-28 14:30:00,18.37,18.39,18.37,18.38,71550.0,16.6273,16.6454,16.6273,16.6364,71550.0
2017-12-28 14:35:00,18.38,18.38,18.37,18.38,33396.0,16.6364,16.6364,16.6273,16.6364,33396.0
2017-12-28 14:40:00,18.38,18.38,18.35,18.35,113559.0,16.6364,16.6364,16.6092,16.6092,113559.0
2017-12-28 14:45:00,18.35,18.37,18.33,18.34,194100.0,16.6092,16.6273,16.5911,16.6001,194100.0
2017-12-28 14:50:00,18.34,18.35,18.33,18.34,69162.0,16.6001,16.6092,16.5911,16.6001,69162.0
2017-12-28 14:55:00,18.34,18.35,18.34,18.35,39576.0,16.6001,16.6092,16.6001,16.6092,39576.0
2017-12-28 15:00:00,18.35,18.35,18.33,18.33,192042.0,16.6092,16.6092,16.5911,16.5911,192042.0
2017-12-28 15:05:00,18.33,18.34,18.32,18.34,98925.0,16.5911,16.6001,16.582,16.6001,98925.0
2017-12-28 15:10:00,18.34,18.35,18.34,18.35,31185.0,16.6001,16.6092,16.6001,16.6092,31185.0
2017-12-28 15:15:00,18.35,18.35,18.34,18.34,78447.0,16.6092,16.6092,16.6001,16.6001,78447.0
2017-12-28 15:20:00,18.35,18.35,18.33,18.33,71331.0,16.6092,16.6092,16.5911,16.5911,71331.0
2017-12-28 15:25:00,18.33,18.34,18.33,18.33,54855.0,16.5911,16.6001,16.5911,16.5911,54855.0
2017-12-28 15:30:00,18.33,18.34,18.33,18.34,81294.0,16.5911,16.6001,16.5911,16.6001,81294.0
2017-12-28 15:35:00,18.34,18.36,18.33,18.33,344448.0,16.6001,16.6182,16.5911,16.5911,344448.0
2017-12-28 15:40:00,18.33,18.35,18.33,18.35,152244.0,16.5911,16.6092,16.5911,16.6092,152244.0
2017-12-28 15:45:00,18.34,18.35,18.33,18.33,130818.0,16.6001,16.6092,16.5911,16.5911,130818.0
2017-12-28 15:50:00,18.33,18.36,18.33,18.34,406320.0,16.5911,16.6182,16.5911,16.6001,406320.0
2017-12-28 15:55:00,18.34,18.35,18.3,18.32,1364382.0,16.6001,16.6092,16.5639,16.582,1364382.0
2017-12-29 09:30:00,18.33,18.44,18.33,18.39,317742.0,16.5911,16.6907,16.5911,16.6454,317742.0
2017-12-29 09:35:00,18.4,18.4,18.33,18.37,102651.0,16.6545,16.6545,16.5911,16.6273,102651.0
2017-12-29 09:40:00,18.36,18.4,18.35,18.36,82266.0,16.6182,16.6545,16.6092,16.6182,82266.0
2017-12-29 09:45:00,18.36,18.37,18.33,18.35,70587.0,16.6182,16.6273,16.5911,16.6092,70587.0
2017-12-29 09:50:00,18.34,18.36,18.33,18.33,113673.0,16.6001,16.6182,16.5911,16.5911,113673.0
2017-12-29 09:55:00,18.33,18.34,18.32,18.32,81543.0,16.5911,16.6001,16.582,16.582,81543.0
2017-12-29 10:00:00,18.32,18.35,18.31,18.35,63429.0,16.582,16.6092,16.573,16.6092,63429.0
2017-12-29 10:05:00,18.34,18.37,18.34,18.36,112278.0,16.6001,16.6273,16.6001,16.6182,112278.0
2017-12-29 10:10:00,18.36,18.38,18.35,18.36,80976.0,16.6182,16.6364,16.6092,16.6182,80976.0
2017-12-29 10:15:00,18.35,18.4,18.35,18.4,185094.0,16.6092,16.6545,16.6092,16.6545,185094.0
2017-12-29 10:20:00,18.4,18.43,18.4,18.41,133344.0,16.6545,16.6816,16.6545,16.6635,133344.0
2017-12-29 10:25:00,18.41,18.43,18.39,18.42,90096.0,16.6635,16.6816,16.6454,16.6726,90096.0
2017-12-29 10:30:00,18.42,18.46,18.42,18.43,171258.0,16.6726,16.7088,16.6726,16.6816,171258.0
2017-12-29 10:35:00,18.43,18.44,18.37,18.37,157665.0,16.6816,16.6907,16.6273,16.6273,157665.0
2017-12-29 10:40:00,18.37,18.42,18.37,18.42,144879.0,16.6273,16.6726,16.6273,16.6726,144879.0
2017-12-29 10:45:00,18.42,18.42,18.4,18.42,79404.0,16.6726,16.6726,16.6545,16.6726,79404.0
2017-12-29 10:50:00,18.42,18.42,18.41,18.42,121815.0,16.6726,16.6726,16.6635,16.6726,121815.0
2017-12-29 10:55:00,18.41,18.41,18.37,18.38,33405.0,16.6635,16.6635,16.6273,16.6364,33405.0
2017-12-29 11:00:00,18.38,18.39,18.36,18.37,78264.0,16.6364,16.6454,16.6182,16.6273,78264.0
2017-12-29 11:05:00,18.36,18.38,18.36,18.38,39489.0,16.6182,16.6364,16.6182,16.6364,39489.0
2017-12-29 11:10:00,18.38,18.41,18.38,18.41,72198.0,16.6364,16.6635,16.6364,16.6635,72198.0
2017-12-29 11:15:00,18.41,18.42,18.38,18.38,84183.0,16.6635,16.6726,16.6364,16.6364,84183.0
2017-12-29 11:20:00,18.38,18.38,18.37,18.37,27192.0,16.6364,16.6364,16.6273,16.6273,27192.0
2017-12-29 11:25:00,18.37,18.37,18.36,18.36,51039.0,16.6273,16.6273,16.6182,16.6182,51039.0
2017-12-29 11:30:00,18.36,18.36,18.33,18.33,90354.0,16.6182,16.6182,16.5911,16.5911,90354.0
2017-12-29 11:35:00,18.33,18.36,18.33,18.35,73692.0,16.5911,16.6182,16.5911,16.6092,73692.0
2017-12-29 11:40:00,18.35,18.36,18.34,18.36,32970.0,16.6092,16.6182,16.6001,16.6182,32970.0
2017-12-29 11:45:00,18.35,18.36,18.35,18.35,35016.0,16.6092,16.6182,16.6092,16.6092,35016.0
2017-12-29 11:50:00,18.35,18.37,18.35,18.36,39426.0,16.6092,16.6273,16.6092,16.6182,39426.0
2017-12-29 11:55:00,18.36,18.36,18.35,18.35,19821.0,16.6182,16.6182,16.6092,16.6092,19821.0
2017-12-29 12:00:00,18.35,18.36,18.34,18.34,39723.0,16.6092,16.6182,16.6001,16.6001,39723.0
2017-12-29 12:05:00,18.34,18.34,18.32,18.33,66990.0,16.6001,16.6001,16.582,16.5911,66990.0
2017-12-29 12:10:00,18.33,18.35,18.33,18.34,39111.0,16.5911,16.6092,16.5911,16.6001,39111.0
2017-12-29 12:15:00,18.35,18.36,18.34,18.36,46476.0,16.6092,16.6182,16.6001,16.6182,46476.0
2017-12-29 12:20:00,18.36,18.39,18.36,18.37,69246.0,16.6182,16.6454,16.6182,16.6273,69246.0
2017-12-29 12:25:00,18.37,18.38,18.36,18.36,29454.0,16.6273,16.6364,16.6182,16.6182,29454.0
2017-12-29 12:30:00,18.36,18.39,18.36,18.39,38280.0,16.6182,16.6454,16.6182,16.6454,38280.0
2017-12-29 12:35:00,18.39,18.39,18.37,18.39,31734.0,16.6454,16.6454,16.6273,16.6454,31734.0
2017-12-29 12:40:00,18.39,18.4,18.39,18.4,19119.0,16.6454,16.6545,16.6454,16.6545,19119.0
2017-12-29 12:45:00,18.4,18.4,18.38,18.38,41904.0,16.6545,16.6545,16.6364,16.6364,41904.0
2017-12-29 12:50:00,18.38,18.39,18.37,18.39,76986.0,16.6364,16.6454,16.6273,16.6454,76986.0
2017-12-29 12:55:00,18.39,18.4,18.39,18.4,19350.0,16.6454,16.6545,16.6454,16.6545,19350.0
2017-12-29 13:00:00,18.4,18.4,18.37,18.37,27825.0,16.6545,16.6545,16.6273,16.6273,27825.0
2017-12-29 13:05:00,18.37,18.37,18.36,18.37,45396.0,16.6273,16.6273,16.6182,16.6273,45396.0
2017-12-29 13:10:00,18.37,18.37,18.36,18.37,32496.0,16.6273,16.6273,16.6182,16.6273,32496.0
2017-12-29 13:15:00,18.37,18.37,18.36,18.37,18651.0,16.6273,16.6273,16.6182,16.6273,18651.0
2017-12-29 13:20:00,18.37,18.38,18.37,18.38,29520.0,16.6273,16.6364,16.6273,16.6364,29520.0
2017-12-29 13:25:00,18.37,18.39,18.37,18.38,37701.0,16.6273,16.6454,16.6273,16.6364,37701.0
2017-12-29 13:30:00,18.38,18.38,18.37,18.37,34563.0,16.6364,16.6364,16.6273,16.6273,34563.0
2017-12-29 13:35:00,18.37,18.37,18.35,18.36,76485.0,16.6273,16.6273,16.6092,16.6182,76485.0
2017-12-29 13:40:00,18.36,18.37,18.35,18.37,35130.0,16.6182,16.6273,16.6092,16.6273,35130.0
2017-12-29 13:45:00,18.37,18.38,18.37,18.37,27450.0,16.6273,16.6364,16.6273,16.6273,27450.0
2017-12-29 13:50:00,18.37,18.37,18.36,18.36,46701.0,16.6273,16.6273,16.6182,16.6182,46701.0
2017-12-29 13:55:00,18.36,18.37,18.35,18.36,110466.0,16.6182,16.6273,16.6092,16.6182,110466.0
2017-12-29 14:00:00,18.36,18.36,18.35,18.36,40071.0,16.6182,16.6182,16.6092,16.6182,40071.0
2017-12-29 14:05:00,18.36,18.36,18.36,18.36,19761.0,16.6182,16.6182,16.6182,16.6182,19761.0
2017-12-29 14:10:00,18.36,18.37,18.36,18.36,18066.0,16.6182,16.6273,16.6182,16.6182,18066.0
2017-12-29 14:15:00,18.36,18.37,18.36,18.37,112920.0,16.6182,16.6273,16.6182,16.6273,112920.0
2017-12-29 14:20:00,18.37,18.4,18.37,18.4,114738.0,16.6273,16.6545,16.6273,16.6545,114738.0
2017-12-29 14:25:00,18.4,18.41,18.39,18.4,93093.0,16.6545,16.6635,16.6454,16.6545,93093.0
2017-12-29 14:30:00,18.4,18.41,18.39,18.39,39735.0,16.6545,16.6635,16.6454,16.6454,39735.0
2017-12-29 14:35:00,18.39,18.39,18.37,18.38,57231.0,16.6454,16.6454,16.6273,16.6364,57231.0
2017-12-29 14:40:00,18.38,18.4,18.38,18.39,23613.0,16.6364,16.6545,16.6364,16.6454,23613.0
2017-12-29 14:45:00,18.39,18.4,18.38,18.38,51615.0,16.6454,16.6545,16.6364,16.6364,51615.0
2017-12-29 14:50:00,18.38,18.38,18.37,18.38,41418.0,16.6364,16.6364,16.6273,16.6364,41418.0
2017-12-29 14:55:00,18.38,18.39,18.38,18.38,43851.0,16.6364,16.6454,16.6364,16.6364,43851.0
2017-12-29 15:00:00,18.38,18.38,18.37,18.37,35634.0,16.6364,16.6364,16.6273,16.6273,35634.0
2017-12-29 15:05:00,18.37,18.38,18.37,18.37,56100.0,16.6273,16.6364,16.6273,16.6273,56100.0
2017-12-29 15:10:00,18.38,18.39,18.38,18.39,76014.0,16.6364,16.6454,16.6364,16.6454,76014.0
2017-12-29 15:15:00,18.38,18.39,18.38,18.38,48762.0,16.6364,16.6454,16.6364,16.6364,48762.0
2017-12-29 15:20:00,18.38,18.4,18.38,18.4,64698.0,16.6364,16.6545,16.6364,16.6545,64698.0
2017-12-29 15:25:00,18.4,18.4,18.39,18.39,56697.0,16.6545,16.6545,16.6454,16.6454,56697.0
2017-12-29 15:30:00,18.39,18.41,18.39,18.41,138351.0,16.6454,16.6635,16.6454,16.6635,138351.0
2017-12-29 15:35:00,18.41,18.41,18.37,18.37,125385.0,16.6635,16.6635,16.6273,16.6273,125385.0
2017-12-29 15:40:00,18.37,18.38,18.36,18.37,92721.0,16.6273,16.6364,16.6182,16.6273,92721.0
2017-12-29 15:45:00,18.36,18.38,18.36,18.37,147009.0,16.6182,16.6364,16.6182,16.6273,147009.0
2017-12-29 15:50:00,18.37,18.38,18.36,18.37,379185.0,16.6273,16.6364,16.6182,16.6273,379185.0
2017-12-29 15:55:00,18.37,18.38,18.34,18.34,656364.0,16.6273,16.6364,16.6001,16.6001,656364.0
2018-01-02 09:30:00,18.49,18.54,18.38,18.38,437433.0,16.7359,16.7812,16.6364,16.6364,437433.0
2018-01-02 09:35:00,18.38,18.44,18.34,18.42,169896.0,16.6364,16.6907,16.6001,16.6726,169896.0
2018-01-02 09:40:00,18.42,18.44,18.39,18.41,126231.0,16.6726,16.6907,16.6454,16.6635,126231.0
2018-01-02 09:45:00,18.42,18.42,18.35,18.37,140589.0,16.6726,16.6726,16.6092,16.6273,140589.0
2018-01-02 09:50:00,18.38,18.41,18.36,18.4,252696.0,16.6364,16.6635,16.6182,16.6545,252696.0
2018-01-02 09:55:00,18.41,18.47,18.4,18.46,190065.0,16.6635,16.7178,16.6545,16.7088,190065.0
2018-01-02 10:00:00,18.46,18.49,18.43,18.44,155703.0,16.7088,16.7359,16.6816,16.6907,155703.0
2018-01-02 10:05:00,18.44,18.48,18.44,18.47,525300.0,16.6907,16.7269,16.6907,16.7178,525300.0
2018-01-02 10:10:00,18.46,18.47,18.43,18.44,133767.0,16.7088,16.7178,16.6816,16.6907,133767.0
2018-01-02 10:15:00,18.43,18.5,18.43,18.46,137436.0,16.6816,16.745,16.6816,16.7088,137436.0
2018-01-02 10:20:00,18.46,18.47,18.42,18.43,108639.0,16.7088,16.7178,16.6726,16.6816,108639.0
2018-01-02 10:25:00,18.44,18.45,18.4,18.42,119829.0,16.6907,16.6997,16.6545,16.6726,119829.0
2018-01-02 10:30:00,18.43,18.44,18.42,18.43,104088.0,16.6816,16.6907,16.6726,16.6816,104088.0
2018-01-02 10:35:00,18.43,18.44,18.39,18.42,190683.0,16.6816,16.6907,16.6454,16.6726,190683.0
2018-01-02 10:40:00,18.42,18.44,18.4,18.42,488106.0,16.6726,16.6907,16.6545,16.6726,488106.0
2018-01-02 10:45:00,18.42,18.5,18.42,18.49,131862.0,16.6726,16.745,16.6726,16.7359,131862.0
2018-01-02 10:50:00,18.48,18.53,18.48,18.53,292257.0,16.7269,16.7721,16.7269,16.7721,292257.0
2018-01-02 10:55:00,18.53,18.53,18.5,18.53,74946.0,16.7721,16.7721,16.745,16.7721,74946.0
2018-01-02 11:00:00,18.53,18.54,18.5,18.51,93414.0,16.7721,16.7812,16.745,16.754,93414.0
2018-01-02 11:05:00,18.51,18.56,18.5,18.55,137403.0,16.754,16.7993,16.745,16.7902,137403.0
2018-01-02 11:10:00,18.55,18.55,18.53,18.55,54915.0,16.7902,16.7902,16.7721,16.7902,54915.0
2018-01-02 11:15:00,18.55,18.59,18.55,18.58,90585.0,16.7902,16.8264,16.7902,16.8174,90585.0
2018-01-02 11:20:00,18.57,18.58,18.54,18.58,64344.0,16.8083,16.8174,16.7812,16.8174,64344.0
2018-01-02 11:25:00,18.58,18.63,18.58,18.62,125034.0,16.8174,16.8626,16.8174,16.8536,125034.0
2018-01-02 11:30:00,18.62,18.62,18.56,18.57,164928.0,16.8536,16.8536,16.7993,16.8083,164928.0
2018-01-02 11:35:00,18.57,18.63,18.57,18.62,70620.0,16.8083,16.8626,16.8083,16.8536,70620.0
2018-01-02 11:40:00,18.61,18.62,18.6,18.62,90189.0,16.8445,16.8536,16.8355,16.8536,90189.0
2018-01-02 11:45:00,18.62,18.62,18.61,18.62,56247.0,16.8536,16.8536,16.8445,16.8536,56247.0
2018-01-02 11:50:00,18.62,18.65,18.62,18.65,97137.0,16.8536,16.8807,16.8536,16.8807,97137.0
2018-01-02 11:55:00,18.65,18.65,18.61,18.64,80397.0,16.8807,16.8807,16.8445,16.8717,80397.0
2018-01-02 12:00:00,18.64,18.66,18.63,18.66,103659.0,16.8717,16.8898,16.8626,16.8898,103659.0
2018-01-02 12:05:00,18.66,18.66,18.64,18.64,67941.0,16.8898,16.8898,16.8717,16.8717,67941.0
2018-01-02 12:10:00,18.64,18.67,18.64,18.66,61596.0,16.8717,16.8988,16.8717,16.8898,61596.0
2018-01-02 12:15:00,18.66,18.69,18.66,18.68,140316.0,16.8898,16.9169,16.8898,16.9079,140316.0
2018-01-02 12:20:00,18.68,18.69,18.66,18.67,66822.0,16.9079,16.9169,16.8898,16.8988,66822.0
2018-01-02 12:25:00,18.68,18.69,18.67,18.68,45960.0,16.9079,16.9169,16.8988,16.9079,45960.0
2018-01-02 12:30:00,18.68,18.69,18.65,18.67,80898.0,16.9079,16.9169,16.8807,16.8988,80898.0
2018-01-02 12:35:00,18.67,18.68,18.66,18.66,62745.0,16.8988,16.9079,16.8898,16.8898,62745.0
2018-01-02 12:40:00,18.67,18.68,18.66,18.67,54369.0,16.8988,16.9079,16.8898,16.8988,54369.0
2018-01-02 12:45:00,18.68,18.69,18.66,18.68,69876.0,16.9079,16.9169,16.8898,16.9079,69876.0
2018-01-02 12:50:00,18.69,18.7,18.68,18.69,80073.0,16.9169,16.926,16.9079,16.9169,80073.0
2018-01-02 12:55:00,18.68,18.7,18.68,18.69,53532.0,16.9079,16.926,16.9079,16.9169,53532.0
2018-01-02 13:00:00,18.69,18.72,18.69,18.72,50022.0,16.9169,16.9441,16.9169,16.9441,50022.0
2018-01-02 13:05:00,18.72,18.73,18.7,18.72,74550.0,16.9441,16.9531,16.926,16.9441,74550.0
2018-01-02 13:10:00,18.72,18.74,18.72,18.74,163539.0,16.9441,16.9622,16.9441,16.9622,163539.0
2018-01-02 13:15:00,18.73,18.75,18.73,18.74,151746.0,16.9531,16.9713,16.9531,16.9622,151746.0
2018-01-02 13:20:00,18.74,18.76,18.74,18.76,92649.0,16.9622,16.9803,16.9622,16.9803,92649.0
2018-01-02 13:25:00,18.76,18.77,18.75,18.77,497664.0,16.9803,16.9894,16.9713,16.9894,497664.0
2018-01-02 13:30:00,18.77,18.78,18.75,18.78,132876.0,16.9894,16.9984,16.9713,16.9984,132876.0
2018-01-02 13:35:00,18.78,18.8,18.77,18.78,127650.0,16.9984,17.0165,16.9894,16.9984,127650.0
2018-01-02 13:40:00,18.78,18.81,18.78,18.81,121749.0,16.9984,17.0256,16.9984,17.0256,121749.0
2018-01-02 13:45:00,18.81,18.81,18.8,18.8,113619.0,17.0256,17.0256,17.0165,17.0165,113619.0
2018-01-02 13:50:00,18.81,18.81,18.78,18.79,235239.0,17.0256,17.0256,16.9984,17.0075,235239.0
2018-01-02 13:55:00,18.8,18.83,18.8,18.83,127110.0,17.0165,17.0437,17.0165,17.0437,127110.0
2018-01-02 14:00:00,18.83,18.84,18.81,18.84,254034.0,17.0437,17.0527,17.0256,17.0527,254034.0
2018-01-02 14:05:00,18.84,18.84,18.83,18.83,98148.0,17.0527,17.0527,17.0437,17.0437,98148.0
2018-01-02 14:10:00,18.83,18.85,18.82,18.83,339708.0,17.0437,17.0618,17.0346,17.0437,339708.0
2018-01-02 14:15:00,18.83,18.85,18.83,18.85,81468.0,17.0437,17.0618,17.0437,17.0618,81468.0
2018-01-02 14:20:00,18.85,18.86,18.81,18.85,151335.0,17.0618,17.0708,17.0256,17.0618,151335.0
2018-01-02 14:25:00,18.85,18.85,18.83,18.84,83808.0,17.0618,17.0618,17.0437,17.0527,83808.0
2018-01-02 14:30:00,18.84,18.85,18.83,18.84,84228.0,17.0527,17.0618,17.0437,17.0527,84228.0
2018-01-02 14:35:00,18.84,18.84,18.83,18.83,74631.0,17.0527,17.0527,17.0437,17.0437,74631.0
2018-01-02 14:40:00,18.83,18.86,18.83,18.85,83973.0,17.0437,17.0708,17.0437,17.0618,83973.0
2018-01-02 14:45:00,18.85,18.86,18.85,18.85,92268.0,17.0618,17.0708,17.0618,17.0618,92268.0
2018-01-02 14:50:00,18.85,18.87,18.84,18.86,92178.0,17.0618,17.0799,17.0527,17.0708,92178.0
2018-01-02 14:55:00,18.86,18.87,18.85,18.86,111864.0,17.0708,17.0799,17.0618,17.0708,111864.0
2018-01-02 15:00:00,18.86,18.88,18.85,18.87,136068.0,17.0708,17.0889,17.0618,17.0799,136068.0
2018-01-02 15:05:00,18.86,18.88,18.86,18.86,99153.0,17.0708,17.0889,17.0708,17.0708,99153.0
2018-01-02 15:10:00,18.86,18.87,18.82,18.86,142542.0,17.0708,17.0799,17.0346,17.0708,142542.0
2018-01-02 15:15:00,18.86,18.86,18.84,18.85,108207.0,17.0708,17.0708,17.0527,17.0618,108207.0
2018-01-02 15:20:00,18.85,18.85,18.83,18.83,159762.0,17.0618,17.0618,17.0437,17.0437,159762.0
2018-01-02 15:25:00,18.83,18.84,18.81,18.82,163035.0,17.0437,17.0527,17.0256,17.0346,163035.0
2018-01-02 15:30:00,18.81,18.82,18.79,18.8,250359.0,17.0256,17.0346,17.0075,17.0165,250359.0
2018-01-02 15:35:00,18.8,18.8,18.78,18.8,212895.0,17.0165,17.0165,16.9984,17.0165,212895.0
2018-01-02 15:40:00,18.8,18.81,18.78,18.81,163275.0,17.0165,17.0256,16.9984,17.0256,163275.0
2018-01-02 15:45:00,18.81,18.82,18.8,18.81,283458.0,17.0256,17.0346,17.0165,17.0256,283458.0
2018-01-02 15:50:00,18.81,18.83,18.81,18.81,399240.0,17.0256,17.0437,17.0256,17.0256,399240.0
2018-01-02 15:55:00,18.82,18.82,18.77,18.78,1309755.0,17.0346,17.0346,16.9894,16.9984,1309755.0
2018-01-03 09:30:00,18.72,18.84,18.72,18.75,541338.0,16.9441,17.0527,16.9441,16.9713,541338.0
2018-01-03 09:35:00,18.75,18.79,18.7,18.78,265713.0,16.9713,17.0075,16.926,16.9984,265713.0
2018-01-03 09:40:00,18.8,18.85,18.78,18.83,369936.0,17.0165,17.0618,16.9984,17.0437,369936.0
2018-01-03 09:45:00,18.82,18.84,18.74,18.74,278892.0,17.0346,17.0527,16.9622,16.9622,278892.0
2018-01-03 09:50:00,18.75,18.77,18.69,18.72,223710.0,16.9713,16.9894,16.9169,16.9441,223710.0
2018-01-03 09:55:00,18.72,18.77,18.71,18.76,182172.0,16.9441,16.9894,16.935,16.9803,182172.0
2018-01-03 10:00:00,18.76,18.77,18.73,18.75,209841.0,16.9803,16.9894,16.9531,16.9713,209841.0
2018-01-03 10:05:00,18.75,18.79,18.74,18.78,398202.0,16.9713,17.0075,16.9622,16.9984,398202.0
2018-01-03 10:10:00,18.78,18.88,18.78,18.88,312351.0,16.9984,17.0889,16.9984,17.0889,312351.0
2018-01-03 10:15:00,18.87,18.89,18.85,18.89,197607.0,17.0799,17.098,17.0618,17.098,197607.0
2018-01-03 10:20:00,18.89,18.94,18.88,18.92,388350.0,17.098,17.1432,17.0889,17.1251,388350.0
2018-01-03 10:25:00,18.92,18.92,18.88,18.88,120336.0,17.1251,17.1251,17.0889,17.0889,120336.0
2018-01-03 10:30:00,18.87,18.88,18.85,18.88,142614.0,17.0799,17.0889,17.0618,17.0889,142614.0
2018-01-03 10:35:00,18.88,18.89,18.87,18.89,123801.0,17.0889,17.098,17.0799,17.098,123801.0
2018-01-03 10:40:00,18.89,18.97,18.89,18.97,175353.0,17.098,17.1704,17.098,17.1704,175353.0
2018-01-03 10:45:00,18.96,18.97,18.94,18.94,145122.0,17.1613,17.1704,17.1432,17.1432,145122.0
2018-01-03 10:50:00,18.94,18.94,18.92,18.94,123723.0,17.1432,17.1432,17.1251,17.1432,123723.0
2018-01-03 10:55:00,18.94,18.95,18.93,18.93,106986.0,17.1432,17.1523,17.1342,17.1342,106986.0
2018-01-03 11:00:00,18.93,18.97,18.91,18.97,229266.0,17.1342,17.1704,17.1161,17.1704,229266.0
2018-01-03 11:05:00,18.97,18.97,18.93,18.93,136227.0,17.1704,17.1704,17.1342,17.1342,136227.0
2018-01-03 11:10:00,18.93,18.94,18.93,18.94,84246.0,17.1342,17.1432,17.1342,17.1432,84246.0
2018-01-03 11:15:00,18.94,18.94,18.92,18.92,87240.0,17.1432,17.1432,17.1251,17.1251,87240.0
2018-01-03 11:20:00,18.92,18.93,18.9,18.9,104112.0,17.1251,17.1342,17.107,17.107,104112.0
2018-01-03 11:25:00,18.9,18.9,18.88,18.88,66903.0,17.107,17.107,17.0889,17.0889,66903.0
2018-01-03 11:30:00,18.88,18.93,18.88,18.93,108018.0,17.0889,17.1342,17.0889,17.1342,108018.0
2018-01-03 11:35:00,18.93,18.95,18.92,18.94,72432.0,17.1342,17.1523,17.1251,17.1432,72432.0
2018-01-03 11:40:00,18.93,18.94,18.92,18.93,121152.0,17.1342,17.1432,17.1251,17.1342,121152.0
2018-01-03 11:45:00,18.93,18.94,18.91,18.92,80940.0,17.1342,17.1432,17.1161,17.1251,80940.0
2018-01-03 11:50:00,18.92,18.94,18.9,18.92,145197.0,17.1251,17.1432,17.107,17.1251,145197.0
2018-01-03 11:55:00,18.92,18.93,18.91,18.92,87501.0,17.1251,17.1342,17.1161,17.1251,87501.0
2018-01-03 12:00:00,18.92,18.93,18.9,18.9,40164.0,17.1251,17.1342,17.107,17.107,40164.0
2018-01-03 12:05:00,18.91,18.96,18.91,18.96,110808.0,17.1161,17.1613,17.1161,17.1613,110808.0
2018-01-03 12:10:00,18.96,18.97,18.95,18.97,69159.0,17.1613,17.1704,17.1523,17.1704,69159.0
2018-01-03 12:15:00,18.97,18.98,18.96,18.98,128790.0,17.1704,17.1794,17.1613,17.1794,128790.0
2018-01-03 12:20:00,18.98,18.98,18.96,18.96,108552.0,17.1794,17.1794,17.1613,17.1613,108552.0
2018-01-03 12:25:00,18.96,18.98,18.96,18.98,84156.0,17.1613,17.1794,17.1613,17.1794,84156.0
2018-01-03 12:30:00,18.98,19.0,18.97,18.99,202029.0,17.1794,17.1975,17.1704,17.1885,202029.0
2018-01-03 12:35:00,18.99,19.06,18.99,19.06,546717.0,17.1885,17.2518,17.1885,17.2518,546717.0
2018-01-03 12:40:00,19.06,19.06,19.03,19.06,332664.0,17.2518,17.2518,17.2247,17.2518,332664.0
2018-01-03 12:45:00,19.05,19.05,19.0,19.01,128454.0,17.2428,17.2428,17.1975,17.2066,128454.0
2018-01-03 12:50:00,19.01,19.08,19.01,19.06,176661.0,17.2066,17.2699,17.2066,17.2518,176661.0
2018-01-03 12:55:00,19.06,19.07,19.03,19.03,84699.0,17.2518,17.2609,17.2247,17.2247,84699.0
2018-01-03 13:00:00,19.03,19.04,19.01,19.01,80991.0,17.2247,17.2337,17.2066,17.2066,80991.0
2018-01-03 13:05:00,19.01,19.02,19.0,19.01,81711.0,17.2066,17.2156,17.1975,17.2066,81711.0
2018-01-03 13:10:00,19.0,19.0,18.99,19.0,105531.0,17.1975,17.1975,17.1885,17.1975,105531.0
2018-01-03 13:15:00,19.0,19.02,18.99,18.99,108858.0,17.1975,17.2156,17.1885,17.1885,108858.0
2018-01-03 13:20:00,18.99,19.0,18.98,19.0,90027.0,17.1885,17.1975,17.1794,17.1975,90027.0
2018-01-03 13:25:00,19.0,19.0,18.97,18.99,60522.0,17.1975,17.1975,17.1704,17.1885,60522.0
2018-01-03 13:30:00,18.98,18.99,18.97,18.97,51261.0,17.1794,17.1885,17.1704,17.1704,51261.0
2018-01-03 13:35:00,18.97,18.99,18.97,18.99,82161.0,17.1704,17.1885,17.1704,17.1885,82161.0
2018-01-03 13:40:00,19.0,19.01,18.99,19.01,163980.0,17.1975,17.2066,17.1885,17.2066,163980.0
2018-01-03 13:45:00,19.01,19.01,19.0,19.01,175041.0,17.2066,17.2066,17.1975,17.2066,175041.0
2018-01-03 13:50:00,19.01,19.01,18.97,18.99,93261.0,17.2066,17.2066,17.1704,17.1885,93261.0
2018-01-03 13:55:00,18.99,19.0,18.98,18.98,53871.0,17.1885,17.1975,17.1794,17.1794,53871.0
2018-01-03 14:00:00,18.98,19.0,18.98,19.0,200304.0,17.1794,17.1975,17.1794,17.1975,200304.0
2018-01-03 14:05:00,19.0,19.01,18.99,19.0,109782.0,17.1975,17.2066,17.1885,17.1975,109782.0
2018-01-03 14:10:00,19.0,19.05,19.0,19.05,485397.0,17.1975,17.2428,17.1975,17.2428,485397.0
2018-01-03 14:15:00,19.05,19.05,18.99,19.01,287004.0,17.2428,17.2428,17.1885,17.2066,287004.0
2018-01-03 14:20:00,19.01,19.03,19.0,19.01,201816.0,17.2066,17.2247,17.1975,17.2066,201816.0
2018-01-03 14:25:00,19.02,19.02,19.01,19.02,150009.0,17.2156,17.2156,17.2066,17.2156,150009.0
2018-01-03 14:30:00,19.02,19.04,19.02,19.03,127353.0,17.2156,17.2337,17.2156,17.2247,127353.0
2018-01-03 14:35:00,19.03,19.05,19.03,19.04,125496.0,17.2247,17.2428,17.2247,17.2337,125496.0
2018-01-03 14:40:00,19.04,19.04,19.03,19.03,114114.0,17.2337,17.2337,17.2247,17.2247,114114.0
2018-01-03 14:45:00,19.03,19.04,19.02,19.03,76989.0,17.2247,17.2337,17.2156,17.2247,76989.0
2018-01-03 14:50:00,19.03,19.03,19.0,19.01,188568.0,17.2247,17.2247,17.1975,17.2066,188568.0
2018-01-03 14:55:00,19.0,19.02,19.0,19.02,219315.0,17.1975,17.2156,17.1975,17.2156,219315.0
2018-01-03 15:00:00,19.02,19.03,19.01,19.02,80859.0,17.2156,17.2247,17.2066,17.2156,80859.0
2018-01-03 15:05:00,19.01,19.02,19.0,19.02,111336.0,17.2066,17.2156,17.1975,17.2156,111336.0
2018-01-03 15:10:00,19.02,19.02,19.01,19.01,92940.0,17.2156,17.2156,17.2066,17.2066,92940.0
2018-01-03 15:15:00,19.01,19.02,19.0,19.01,101400.0,17.2066,17.2156,17.1975,17.2066,101400.0
2018-01-03 15:20:00,19.01,19.02,18.98,18.99,200859.0,17.2066,17.2156,17.1794,17.1885,200859.0
2018-01-03 15:25:00,19.0,19.0,18.98,18.99,101553.0,17.1975,17.1975,17.1794,17.1885,101553.0
2018-01-03 15:30:00,18.99,19.01,18.99,19.01,196131.0,17.1885,17.2066,17.1885,17.2066,196131.0
2018-01-03 15:35:00,19.01,19.04,19.01,19.04,227985.0,17.2066,17.2337,17.2066,17.2337,227985.0
2018-01-03 15:40:00,19.04,19.06,19.03,19.04,321597.0,17.2337,17.2518,17.2247,17.2337,321597.0
2018-01-03 15:45:00,19.04,19.05,19.02,19.02,356208.0,17.2337,17.2428,17.2156,17.2156,356208.0
2018-01-03 15:50:00,19.02,19.07,19.02,19.06,539829.0,17.2156,17.2609,17.2156,17.2518,539829.0
2018-01-03 15:55:00,19.06,19.06,19.0,19.02,978165.0,17.2518,17.2518,17.1975,17.2156,978165.0
2018-01-04 09:30:00,19.12,19.23,19.04,19.17,492960.0,17.3061,17.4057,17.2337,17.3514,492960.0
2018-01-04 09:35:00,19.16,19.28,19.1,19.17,361725.0,17.3424,17.451,17.288,17.3514,361725.0
2018-01-04 09:40:00,19.19,19.27,19.08,19.14,390876.0,17.3695,17.4419,17.2699,17.3243,390876.0
2018-01-04 09:45:00,19.14,19.16,19.08,19.15,292647.0,17.3243,17.3424,17.2699,17.3333,292647.0
2018-01-04 09:50:00,19.15,19.2,19.15,19.18,235068.0,17.3333,17.3786,17.3333,17.3605,235068.0
2018-01-04 09:55:00,19.18,19.25,19.17,19.22,283383.0,17.3605,17.4238,17.3514,17.3967,283383.0
2018-01-04 10:00:00,19.23,19.23,19.18,19.22,232452.0,17.4057,17.4057,17.3605,17.3967,232452.0
2018-01-04 10:05:00,19.22,19.24,19.21,19.24,243132.0,17.3967,17.4148,17.3876,17.4148,243132.0
2018-01-04 10:10:00,19.24,19.28,19.21,19.26,378540.0,17.4148,17.451,17.3876,17.4329,378540.0
2018-01-04 10:15:00,19.26,19.29,19.26,19.29,138471.0,17.4329,17.46,17.4329,17.46,138471.0
2018-01-04 10:20:00,19.29,19.29,19.25,19.27,70014.0,17.46,17.46,17.4238,17.4419,70014.0
2018-01-04 10:25:00,19.27,19.32,19.26,19.31,237297.0,17.4419,17.4872,17.4329,17.4781,237297.0
2018-01-04 10:30:00,19.32,19.32,19.25,19.26,114555.0,17.4872,17.4872,17.4238,17.4329,114555.0
2018-01-04 10:35:00,19.26,19.26,19.22,19.23,180936.0,17.4329,17.4329,17.3967,17.4057,180936.0
2018-01-04 10:40:00,19.23,19.24,19.17,19.18,348834.0,17.4057,17.4148,17.3514,17.3605,348834.0
2018-01-04 10:45:00,19.17,19.21,19.17,19.2,160572.0,17.3514,17.3876,17.3514,17.3786,160572.0
2018-01-04 10:50:00,19.2,19.22,19.2,19.2,204150.0,17.3786,17.3967,17.3786,17.3786,204150.0
2018-01-04 10:55:00,19.2,19.22,19.17,19.21,191748.0,17.3786,17.3967,17.3514,17.3876,191748.0
2018-01-04 11:00:00,19.21,19.21,19.18,19.18,115476.0,17.3876,17.3876,17.3605,17.3605,115476.0
2018-01-04 11:05:00,19.18,19.21,19.18,19.2,84111.0,17.3605,17.3876,17.3605,17.3786,84111.0
2018-01-04 11:10:00,19.2,19.21,19.19,19.2,61950.0,17.3786,17.3876,17.3695,17.3786,61950.0
2018-01-04 11:15:00,19.2,19.2,19.16,19.17,298935.0,17.3786,17.3786,17.3424,17.3514,298935.0
2018-01-04 11:20:00,19.17,19.18,19.14,19.15,120228.0,17.3514,17.3605,17.3243,17.3333,120228.0
2018-01-04 11:25:00,19.16,19.16,19.11,19.11,128859.0,17.3424,17.3424,17.2971,17.2971,128859.0
2018-01-04 11:30:00,19.12,19.12,19.08,19.08,171183.0,17.3061,17.3061,17.2699,17.2699,171183.0
2018-01-04 11:35:00,19.09,19.11,19.07,19.09,151377.0,17.279,17.2971,17.2609,17.279,151377.0
2018-01-04 11:40:00,19.09,19.11,19.07,19.11,126714.0,17.279,17.2971,17.2609,17.2971,126714.0
2018-01-04 11:45:00,19.11,19.13,19.08,19.09,130977.0,17.2971,17.3152,17.2699,17.279,130977.0
2018-01-04 11:50:00,19.09,19.1,19.07,19.09,87231.0,17.279,17.288,17.2609,17.279,87231.0
2018-01-04 11:55:00,19.09,19.1,19.04,19.04,150816.0,17.279,17.288,17.2337,17.2337,150816.0
2018-01-04 12:00:00,19.04,19.06,19.04,19.05,123387.0,17.2337,17.2518,17.2337,17.2428,123387.0
2018-01-04 12:05:00,19.06,19.1,19.06,19.08,162105.0,17.2518,17.288,17.2518,17.2699,162105.0
2018-01-04 12:10:00,19.08,19.1,19.08,19.08,57027.0,17.2699,17.288,17.2699,17.2699,57027.0
2018-01-04 12:15:00,19.08,19.1,19.05,19.1,127032.0,17.2699,17.288,17.2428,17.288,127032.0
2018-01-04 12:20:00,19.1,19.12,19.09,19.12,63972.0,17.288,17.3061,17.279,17.3061,63972.0
2018-01-04 12:25:00,19.12,19.13,19.09,19.13,84579.0,17.3061,17.3152,17.279,17.3152,84579.0
2018-01-04 12:30:00,19.13,19.15,19.13,19.14,89037.0,17.3152,17.3333,17.3152,17.3243,89037.0
2018-01-04 12:35:00,19.14,19.14,19.11,19.13,150366.0,17.3243,17.3243,17.2971,17.3152,150366.0
2018-01-04 12:40:00,19.13,19.15,19.11,19.12,72303.0,17.3152,17.3333,17.2971,17.3061,72303.0
2018-01-04 12:45:00,19.12,19.14,19.12,19.13,54492.0,17.3061,17.3243,17.3061,17.3152,54492.0
2018-01-04 12:50:00,19.13,19.16,19.11,19.12,132414.0,17.3152,17.3424,17.2971,17.3061,132414.0
2018-01-04 12:55:00,19.11,19.12,19.09,19.11,144708.0,17.2971,17.3061,17.279,17.2971,144708.0
2018-01-04 13:00:00,19.11,19.12,19.1,19.11,70647.0,17.2971,17.3061,17.288,17.2971,70647.0
2018-01-04 13:05:00,19.11,19.11,19.07,19.08,50895.0,17.2971,17.2971,17.2609,17.2699,50895.0
2018-01-04 13:10:00,19.08,19.09,19.06,19.07,77709.0,17.2699,17.279,17.2518,17.2609,77709.0
2018-01-04 13:15:00,19.07,19.1,19.06,19.09,78822.0,17.2609,17.288,17.2518,17.279,78822.0
2018-01-04 13:20:00,19.09,19.09,19.07,19.08,52008.0,17.279,17.279,17.2609,17.2699,52008.0
2018-01-04 13:25:00,19.08,19.08,19.06,19.07,54261.0,17.2699,17.2699,17.2518,17.2609,54261.0
2018-01-04 13:30:00,19.07,19.08,19.05,19.06,105852.0,17.2609,17.2699,17.2428,17.2518,105852.0
2018-01-04 13:35:00,19.06,19.07,19.05,19.06,65265.0,17.2518,17.2609,17.2428,17.2518,65265.0
2018-01-04 13:40:00,19.06,19.06,19.06,19.06,46140.0,17.2518,17.2518,17.2518,17.2518,46140.0
2018-01-04 13:45:00,19.06,19.06,19.03,19.04,60330.0,17.2518,17.2518,17.2247,17.2337,60330.0
2018-01-04 13:50:00,19.04,19.04,19.03,19.03,78513.0,17.2337,17.2337,17.2247,17.2247,78513.0
2018-01-04 13:55:00,19.03,19.05,19.02,19.04,211176.0,17.2247,17.2428,17.2156,17.2337,211176.0
2018-01-04 14:00:00,19.05,19.07,19.04,19.06,75960.0,17.2428,17.2609,17.2337,17.2518,75960.0
2018-01-04 14:05:00,19.07,19.07,19.05,19.05,86076.0,17.2609,17.2609,17.2428,17.2428,86076.0
2018-01-04 14:10:00,19.05,19.05,19.03,19.03,78237.0,17.2428,17.2428,17.2247,17.2247,78237.0
2018-01-04 14:15:00,19.03,19.05,19.02,19.03,240303.0,17.2247,17.2428,17.2156,17.2247,240303.0
2018-01-04 14:20:00,19.03,19.04,19.02,19.02,89703.0,17.2247,17.2337,17.2156,17.2156,89703.0
2018-01-04 14:25:00,19.02,19.02,19.0,19.01,199581.0,17.2156,17.2156,17.1975,17.2066,199581.0
2018-01-04 14:30:00,19.01,19.02,19.0,19.0,170409.0,17.2066,17.2156,17.1975,17.1975,170409.0
2018-01-04 14:35:00,19.01,19.02,18.99,19.0,185871.0,17.2066,17.2156,17.1885,17.1975,185871.0
2018-01-04 14:40:00,19.0,19.01,18.98,19.0,208161.0,17.1975,17.2066,17.1794,17.1975,208161.0
2018-01-04 14:45:00,19.0,19.03,18.99,19.02,235923.0,17.1975,17.2247,17.1885,17.2156,235923.0
2018-01-04 14:50:00,19.02,19.02,19.0,19.0,96507.0,17.2156,17.2156,17.1975,17.1975,96507.0
2018-01-04 14:55:00,19.0,19.04,19.0,19.03,134187.0,17.1975,17.2337,17.1975,17.2247,134187.0
2018-01-04 15:00:00,19.03,19.03,19.0,19.0,164658.0,17.2247,17.2247,17.1975,17.1975,164658.0
2018-01-04 15:05:00,19.0,19.01,18.97,19.0,176952.0,17.1975,17.2066,17.1704,17.1975,176952.0
2018-01-04 15:10:00,19.0,19.0,18.96,18.97,153906.0,17.1975,17.1975,17.1613,17.1704,153906.0
2018-01-04 15:15:00,18.96,19.0,18.96,18.99,148776.0,17.1613,17.1975,17.1613,17.1885,148776.0
2018-01-04 15:20:00,18.99,19.0,18.97,18.99,136743.0,17.1885,17.1975,17.1704,17.1885,136743.0
2018-01-04 15:25:00,18.99,18.99,18.97,18.98,99768.0,17.1885,17.1885,17.1704,17.1794,99768.0
2018-01-04 15:30:00,18.98,18.98,18.94,18.94,197949.0,17.1794,17.1794,17.1432,17.1432,197949.0
2018-01-04 15:35:00,18.94,18.95,18.93,18.95,155364.0,17.1432,17.1523,17.1342,17.1523,155364.0
2018-01-04 15:40:00,18.94,18.96,18.92,18.92,243549.0,17.1432,17.1613,17.1251,17.1251,243549.0
2018-01-04 15:45:00,18.92,18.93,18.9,18.92,343818.0,17.1251,17.1342,17.107,17.1251,343818.0
2018-01-04 15:50:00,18.92,18.93,18.9,18.92,695556.0,17.1251,17.1342,17.107,17.1251,695556.0
2018-01-04 15:55:00,18.92,18.95,18.91,18.93,875706.0,17.1251,17.1523,17.1161,17.1342,875706.0
2018-01-05 09:30:00,19.19,19.32,19.15,19.28,962076.0,17.3695,17.4872,17.3333,17.451,962076.0
2018-01-05 09:35:00,19.29,19.29,19.13,19.15,268326.0,17.46,17.46,17.3152,17.3333,268326.0
2018-01-05 09:40:00,19.15,19.19,19.11,19.11,470661.0,17.3333,17.3695,17.2971,17.2971,470661.0
2018-01-05 09:45:00,19.11,19.15,19.02,19.07,471519.0,17.2971,17.3333,17.2156,17.2609,471519.0
2018-01-05 09:50:00,19.06,19.17,19.04,19.14,172344.0,17.2518,17.3514,17.2337,17.3243,172344.0
2018-01-05 09:55:00,19.14,19.16,19.06,19.07,282375.0,17.3243,17.3424,17.2518,17.2609,282375.0
2018-01-05 10:00:00,19.08,19.12,19.07,19.07,110478.0,17.2699,17.3061,17.2609,17.2609,110478.0
2018-01-05 10:05:00,19.07,19.1,19.05,19.08,150501.0,17.2609,17.288,17.2428,17.2699,150501.0
2018-01-05 10:10:00,19.08,19.09,19.05,19.07,99987.0,17.2699,17.279,17.2428,17.2609,99987.0
2018-01-05 10:15:00,19.07,19.08,19.04,19.08,172644.0,17.2609,17.2699,17.2337,17.2699,172644.0
2018-01-05 10:20:00,19.08,19.08,19.04,19.04,179088.0,17.2699,17.2699,17.2337,17.2337,179088.0
2018-01-05 10:25:00,19.04,19.06,19.02,19.02,205347.0,17.2337,17.2518,17.2156,17.2156,205347.0
2018-01-05 10:30:00,19.02,19.03,19.0,19.02,110091.0,17.2156,17.2247,17.1975,17.2156,110091.0
2018-01-05 10:35:00,19.02,19.08,19.01,19.04,140298.0,17.2156,17.2699,17.2066,17.2337,140298.0
2018-01-05 10:40:00,19.04,19.05,19.02,19.02,58344.0,17.2337,17.2428,17.2156,17.2156,58344.0
2018-01-05 10:45:00,19.02,19.02,18.97,18.97,112041.0,17.2156,17.2156,17.1704,17.1704,112041.0
2018-01-05 10:50:00,18.98,19.02,18.98,18.99,112065.0,17.1794,17.2156,17.1794,17.1885,112065.0
2018-01-05 10:55:00,18.99,19.05,18.98,19.01,160950.0,17.1885,17.2428,17.1794,17.2066,160950.0
2018-01-05 11:00:00,19.01,19.03,18.99,19.01,77928.0,17.2066,17.2247,17.1885,17.2066,77928.0
2018-01-05 11:05:00,19.02,19.03,19.0,19.02,79755.0,17.2156,17.2247,17.1975,17.2156,79755.0
2018-01-05 11:10:00,19.02,19.04,19.0,19.04,139554.0,17.2156,17.2337,17.1975,17.2337,139554.0
2018-01-05 11:15:00,19.03,19.08,19.03,19.07,131733.0,17.2247,17.2699,17.2247,17.2609,131733.0
2018-01-05 11:20:00,19.07,19.09,19.07,19.08,80553.0,17.2609,17.279,17.2609,17.2699,80553.0
2018-01-05 11:25:00,19.08,19.09,19.07,19.08,99870.0,17.2699,17.279,17.2609,17.2699,99870.0
2018-01-05 11:30:00,19.08,19.1,19.07,19.09,154581.0,17.2699,17.288,17.2609,17.279,154581.0
2018-01-05 11:35:00,19.09,19.1,19.08,19.09,95187.0,17.279,17.288,17.2699,17.279,95187.0
2018-01-05 11:40:00,19.09,19.1,19.07,19.09,102813.0,17.279,17.288,17.2609,17.279,102813.0
2018-01-05 11:45:00,19.09,19.11,19.09,19.1,149826.0,17.279,17.2971,17.279,17.288,149826.0
2018-01-05 11:50:00,19.1,19.13,19.1,19.11,164811.0,17.288,17.3152,17.288,17.2971,164811.0
2018-01-05 11:55:00,19.11,19.15,19.1,19.15,111906.0,17.2971,17.3333,17.288,17.3333,111906.0
2018-01-05 12:00:00,19.15,19.15,19.12,19.13,71934.0,17.3333,17.3333,17.3061,17.3152,71934.0
2018-01-05 12:05:00,19.13,19.14,19.12,19.14,113439.0,17.3152,17.3243,17.3061,17.3243,113439.0
2018-01-05 12:10:00,19.14,19.15,19.12,19.13,72369.0,17.3243,17.3333,17.3061,17.3152,72369.0
2018-01-05 12:15:00,19.13,19.13,19.1,19.11,240180.0,17.3152,17.3152,17.288,17.2971,240180.0
2018-01-05 12:20:00,19.11,19.12,19.1,19.1,53754.0,17.2971,17.3061,17.288,17.288,53754.0
2018-01-05 12:25:00,19.09,19.13,19.09,19.13,111324.0,17.279,17.3152,17.279,17.3152,111324.0
2018-01-05 12:30:00,19.13,19.14,19.11,19.12,300384.0,17.3152,17.3243,17.2971,17.3061,300384.0
2018-01-05 12:35:00,19.11,19.15,19.11,19.13,197145.0,17.2971,17.3333,17.2971,17.3152,197145.0
2018-01-05 12:40:00,19.14,19.16,19.13,19.15,36303.0,17.3243,17.3424,17.3152,17.3333,36303.0
2018-01-05 12:45:00,19.15,19.16,19.12,19.13,41901.0,17.3333,17.3424,17.3061,17.3152,41901.0
2018-01-05 12:50:00,19.13,19.14,19.11,19.12,141936.0,17.3152,17.3243,17.2971,17.3061,141936.0
2018-01-05 12:55:00,19.12,19.14,19.11,19.13,78669.0,17.3061,17.3243,17.2971,17.3152,78669.0
2018-01-05 13:00:00,19.13,19.16,19.13,19.16,31359.0,17.3152,17.3424,17.3152,17.3424,31359.0
2018-01-05 13:05:00,19.15,19.17,19.15,19.15,83412.0,17.3333,17.3514,17.3333,17.3333,83412.0
2018-01-05 13:10:00,19.15,19.16,19.14,19.16,102243.0,17.3333,17.3424,17.3243,17.3424,102243.0
2018-01-05 13:15:00,19.15,19.16,19.15,19.15,67308.0,17.3333,17.3424,17.3333,17.3333,67308.0
2018-01-05 13:20:00,19.16,19.17,19.15,19.16,44775.0,17.3424,17.3514,17.3333,17.3424,44775.0
2018-01-05 13:25:00,19.16,19.17,19.15,19.16,43521.0,17.3424,17.3514,17.3333,17.3424,43521.0
2018-01-05 13:30:00,19.16,19.16,19.14,19.15,48915.0,17.3424,17.3424,17.3243,17.3333,48915.0
2018-01-05 13:35:00,19.15,19.16,19.14,19.16,63381.0,17.3333,17.3424,17.3243,17.3424,63381.0
2018-01-05 13:40:00,19.15,19.17,19.15,19.16,135534.0,17.3333,17.3514,17.3333,17.3424,135534.0
2018-01-05 13:45:00,19.16,19.17,19.15,19.17,87798.0,17.3424,17.3514,17.3333,17.3514,87798.0
2018-01-05 13:50:00,19.17,19.17,19.15,19.16,95058.0,17.3514,17.3514,17.3333,17.3424,95058.0
2018-01-05 13:55:00,19.16,19.16,19.16,19.16,48654.0,17.3424,17.3424,17.3424,17.3424,48654.0
2018-01-05 14:00:00,19.16,19.17,19.16,19.17,108474.0,17.3424,17.3514,17.3424,17.3514,108474.0
2018-01-05 14:05:00,19.17,19.17,19.15,19.15,130497.0,17.3514,17.3514,17.3333,17.3333,130497.0
2018-01-05 14:10:00,19.16,19.17,19.16,19.16,113001.0,17.3424,17.3514,17.3424,17.3424,113001.0
2018-01-05 14:15:00,19.16,19.19,19.16,19.17,119406.0,17.3424,17.3695,17.3424,17.3514,119406.0
2018-01-05 14:20:00,19.17,19.18,19.17,19.17,70728.0,17.3514,17.3605,17.3514,17.3514,70728.0
2018-01-05 14:25:00,19.17,19.18,19.16,19.18,92376.0,17.3514,17.3605,17.3424,17.3605,92376.0
2018-01-05 14:30:00,19.18,19.19,19.17,19.17,60357.0,17.3605,17.3695,17.3514,17.3514,60357.0
2018-01-05 14:35:00,19.17,19.18,19.16,19.17,80160.0,17.3514,17.3605,17.3424,17.3514,80160.0
2018-01-05 14:40:00,19.17,19.17,19.15,19.16,211548.0,17.3514,17.3514,17.3333,17.3424,211548.0
2018-01-05 14:45:00,19.16,19.19,19.16,19.19,84561.0,17.3424,17.3695,17.3424,17.3695,84561.0
2018-01-05 14:50:00,19.19,19.19,19.17,19.17,81384.0,17.3695,17.3695,17.3514,17.3514,81384.0
2018-01-05 14:55:00,19.18,19.18,19.15,19.17,106593.0,17.3605,17.3605,17.3333,17.3514,106593.0
2018-01-05 15:00:00,19.17,19.17,19.16,19.16,90111.0,17.3514,17.3514,17.3424,17.3424,90111.0
2018-01-05 15:05:00,19.17,19.17,19.16,19.17,113982.0,17.3514,17.3514,17.3424,17.3514,113982.0
2018-01-05 15:10:00,19.17,19.17,19.16,19.17,172389.0,17.3514,17.3514,17.3424,17.3514,172389.0
2018-01-05 15:15:00,19.17,19.23,19.17,19.23,523947.0,17.3514,17.4057,17.3514,17.4057,523947.0
2018-01-05 15:20:00,19.23,19.24,19.23,19.23,128118.0,17.4057,17.4148,17.4057,17.4057,128118.0
2018-01-05 15:25:00,19.24,19.25,19.2,19.21,171048.0,17.4148,17.4238,17.3786,17.3876,171048.0
2018-01-05 15:30:00,19.21,19.21,19.2,19.21,127848.0,17.3876,17.3876,17.3786,17.3876,127848.0
2018-01-05 15:35:00,19.21,19.21,19.18,19.18,138090.0,17.3876,17.3876,17.3605,17.3605,138090.0
2018-01-05 15:40:00,19.19,19.19,19.17,19.17,231585.0,17.3695,17.3695,17.3514,17.3514,231585.0
2018-01-05 15:45:00,19.17,19.2,19.17,19.19,386679.0,17.3514,17.3786,17.3514,17.3695,386679.0
2018-01-05 15:50:00,19.19,19.27,19.19,19.24,899781.0,17.3695,17.4419,17.3695,17.4148,899781.0
2018-01-05 15:55:00,19.24,19.27,19.23,19.24,1805811.0,17.4148,17.4419,17.4057,17.4148,1805811.0
2018-01-08 09:30:00,19.11,19.26,19.1,19.18,409755.0,17.2971,17.4329,17.288,17.3605,409755.0
2018-01-08 09:35:00,19.18,19.23,19.17,19.19,203649.0,17.3605,17.4057,17.3514,17.3695,203649.0
2018-01-08 09:40:00,19.2,19.28,19.19,19.27,151221.0,17.3786,17.451,17.3695,17.4419,151221.0
2018-01-08 09:45:00,19.26,19.28,19.2,19.27,141369.0,17.4329,17.451,17.3786,17.4419,141369.0
2018-01-08 09:50:00,19.27,19.29,19.25,19.27,97017.0,17.4419,17.46,17.4238,17.4419,97017.0
2018-01-08 09:55:00,19.27,19.28,19.26,19.26,197976.0,17.4419,17.451,17.4329,17.4329,197976.0
2018-01-08 10:00:00,19.27,19.29,19.24,19.25,257355.0,17.4419,17.46,17.4148,17.4238,257355.0
2018-01-08 10:05:00,19.25,19.25,19.2,19.22,241488.0,17.4238,17.4238,17.3786,17.3967,241488.0
2018-01-08 10:10:00,19.22,19.24,19.21,19.24,150168.0,17.3967,17.4148,17.3876,17.4148,150168.0
2018-01-08 10:15:00,19.23,19.25,19.22,19.25,106428.0,17.4057,17.4238,17.3967,17.4238,106428.0
2018-01-08 10:20:00,19.26,19.28,19.25,19.26,53055.0,17.4329,17.451,17.4238,17.4329,53055.0
2018-01-08 10:25:00,19.26,19.3,19.26,19.29,95109.0,17.4329,17.4691,17.4329,17.46,95109.0
2018-01-08 10:30:00,19.3,19.32,19.28,19.31,84813.0,17.4691,17.4872,17.451,17.4781,84813.0
2018-01-08 10:35:00,19.31,19.31,19.27,19.3,78942.0,17.4781,17.4781,17.4419,17.4691,78942.0
2018-01-08 10:40:00,19.3,19.34,19.29,19.33,303327.0,17.4691,17.5053,17.46,17.4962,303327.0
2018-01-08 10:45:00,19.33,19.36,19.33,19.36,128667.0,17.4962,17.5234,17.4962,17.5234,128667.0
2018-01-08 10:50:00,19.36,19.36,19.34,19.34,91089.0,17.5234,17.5234,17.5053,17.5053,91089.0
2018-01-08 10:55:00,19.35,19.35,19.33,19.34,63108.0,17.5143,17.5143,17.4962,17.5053,63108.0
2018-01-08 11:00:00,19.34,19.35,19.33,19.34,86331.0,17.5053,17.5143,17.4962,17.5053,86331.0
2018-01-08 11:05:00,19.34,19.36,19.33,19.36,103128.0,17.5053,17.5234,17.4962,17.5234,103128.0
2018-01-08 11:10:00,19.36,19.36,19.34,19.36,91989.0,17.5234,17.5234,17.5053,17.5234,91989.0
2018-01-08 11:15:00,19.36,19.38,19.35,19.37,113022.0,17.5234,17.5415,17.5143,17.5324,113022.0
2018-01-08 11:20:00,19.37,19.38,19.36,19.37,43359.0,17.5324,17.5415,17.5234,17.5324,43359.0
2018-01-08 11:25:00,19.37,19.38,19.34,19.34,41622.0,17.5324,17.5415,17.5053,17.5053,41622.0
2018-01-08 11:30:00,19.34,19.37,19.34,19.36,50091.0,17.5053,17.5324,17.5053,17.5234,50091.0
2018-01-08 11:35:00,19.35,19.35,19.34,19.34,102876.0,17.5143,17.5143,17.5053,17.5053,102876.0
2018-01-08 11:40:00,19.35,19.38,19.34,19.38,83409.0,17.5143,17.5415,17.5053,17.5415,83409.0
2018-01-08 11:45:00,19.38,19.39,19.37,19.38,34707.0,17.5415,17.5505,17.5324,17.5415,34707.0
2018-01-08 11:50:00,19.38,19.4,19.38,19.39,54411.0,17.5415,17.5596,17.5415,17.5505,54411.0
2018-01-08 11:55:00,19.39,19.39,19.38,19.39,26586.0,17.5505,17.5505,17.5415,17.5505,26586.0
2018-01-08 12:00:00,19.39,19.43,19.38,19.43,89436.0,17.5505,17.5867,17.5415,17.5867,89436.0
2018-01-08 12:05:00,19.43,19.43,19.41,19.43,104958.0,17.5867,17.5867,17.5686,17.5867,104958.0
2018-01-08 12:10:00,19.43,19.43,19.41,19.43,80310.0,17.5867,17.5867,17.5686,17.5867,80310.0
2018-01-08 12:15:00,19.43,19.43,19.39,19.41,32100.0,17.5867,17.5867,17.5505,17.5686,32100.0
2018-01-08 12:20:00,19.41,19.42,19.4,19.4,31491.0,17.5686,17.5777,17.5596,17.5596,31491.0
2018-01-08 12:25:00,19.4,19.42,19.4,19.42,54435.0,17.5596,17.5777,17.5596,17.5777,54435.0
2018-01-08 12:30:00,19.42,19.42,19.4,19.4,33252.0,17.5777,17.5777,17.5596,17.5596,33252.0
2018-01-08 12:35:00,19.41,19.41,19.4,19.4,39960.0,17.5686,17.5686,17.5596,17.5596,39960.0
2018-01-08 12:40:00,19.4,19.41,19.39,19.41,46956.0,17.5596,17.5686,17.5505,17.5686,46956.0
2018-01-08 12:45:00,19.41,19.42,19.4,19.42,80055.0,17.5686,17.5777,17.5596,17.5777,80055.0
2018-01-08 12:50:00,19.42,19.47,19.42,19.47,278253.0,17.5777,17.6229,17.5777,17.6229,278253.0
2018-01-08 12:55:00,19.47,19.48,19.44,19.44,107496.0,17.6229,17.632,17.5958,17.5958,107496.0
2018-01-08 13:00:00,19.44,19.46,19.43,19.46,102990.0,17.5958,17.6139,17.5867,17.6139,102990.0
2018-01-08 13:05:00,19.46,19.47,19.45,19.47,123816.0,17.6139,17.6229,17.6048,17.6229,123816.0
2018-01-08 13:10:00,19.46,19.47,19.44,19.45,89100.0,17.6139,17.6229,17.5958,17.6048,89100.0
2018-01-08 13:15:00,19.45,19.45,19.44,19.44,65253.0,17.6048,17.6048,17.5958,17.5958,65253.0
2018-01-08 13:20:00,19.44,19.44,19.43,19.43,94806.0,17.5958,17.5958,17.5867,17.5867,94806.0
2018-01-08 13:25:00,19.43,19.48,19.43,19.48,942132.0,17.5867,17.632,17.5867,17.632,942132.0
2018-01-08 13:30:00,19.48,19.5,19.47,19.49,163392.0,17.632,17.6501,17.6229,17.641,163392.0
2018-01-08 13:35:00,19.49,19.49,19.47,19.48,115626.0,17.641,17.641,17.6229,17.632,115626.0
2018-01-08 13:40:00,19.48,19.48,19.48,19.48,122937.0,17.632,17.632,17.632,17.632,122937.0
2018-01-08 13:45:00,19.48,19.48,19.46,19.48,86478.0,17.632,17.632,17.6139,17.632,86478.0
2018-01-08 13:50:00,19.48,19.48,19.47,19.48,107757.0,17.632,17.632,17.6229,17.632,107757.0
2018-01-08 13:55:00,19.48,19.5,19.47,19.49,169068.0,17.632,17.6501,17.6229,17.641,169068.0
2018-01-08 14:00:00,19.49,19.5,19.49,19.49,96822.0,17.641,17.6501,17.641,17.641,96822.0
2018-01-08 14:05:00,19.5,19.52,19.48,19.52,229293.0,17.6501,17.6682,17.632,17.6682,229293.0
2018-01-08 14:10:00,19.52,19.58,19.51,19.57,367191.0,17.6682,17.7225,17.6592,17.7135,367191.0
2018-01-08 14:15:00,19.57,19.59,19.54,19.56,484641.0,17.7135,17.7316,17.6863,17.7044,484641.0
2018-01-08 14:20:00,19.56,19.58,19.54,19.54,369606.0,17.7044,17.7225,17.6863,17.6863,369606.0
2018-01-08 14:25:00,19.54,19.56,19.54,19.55,131397.0,17.6863,17.7044,17.6863,17.6954,131397.0
2018-01-08 14:30:00,19.55,19.56,19.54,19.56,90639.0,17.6954,17.7044,17.6863,17.7044,90639.0
2018-01-08 14:35:00,19.56,19.56,19.55,19.55,244419.0,17.7044,17.7044,17.6954,17.6954,244419.0
2018-01-08 14:40:00,19.55,19.55,19.53,19.53,90720.0,17.6954,17.6954,17.6773,17.6773,90720.0
2018-01-08 14:45:00,19.54,19.54,19.53,19.54,98103.0,17.6863,17.6863,17.6773,17.6863,98103.0
2018-01-08 14:50:00,19.53,19.54,19.52,19.54,123921.0,17.6773,17.6863,17.6682,17.6863,123921.0
2018-01-08 14:55:00,19.54,19.54,19.53,19.54,88320.0,17.6863,17.6863,17.6773,17.6863,88320.0
2018-01-08 15:00:00,19.54,19.56,19.54,19.55,551697.0,17.6863,17.7044,17.6863,17.6954,551697.0
2018-01-08 15:05:00,19.55,19.58,19.54,19.57,170952.0,17.6954,17.7225,17.6863,17.7135,170952.0
2018-01-08 15:10:00,19.57,19.59,19.57,19.59,152745.0,17.7135,17.7316,17.7135,17.7316,152745.0
2018-01-08 15:15:00,19.58,19.62,19.58,19.62,144651.0,17.7225,17.7587,17.7225,17.7587,144651.0
2018-01-08 15:20:00,19.62,19.65,19.62,19.64,234789.0,17.7587,17.7859,17.7587,17.7768,234789.0
2018-01-08 15:25:00,19.64,19.65,19.63,19.65,259764.0,17.7768,17.7859,17.7678,17.7859,259764.0
2018-01-08 15:30:00,19.65,19.66,19.64,19.64,299472.0,17.7859,17.7949,17.7768,17.7768,299472.0
2018-01-08 15:35:00,19.64,19.64,19.61,19.61,275886.0,17.7768,17.7768,17.7497,17.7497,275886.0
2018-01-08 15:40:00,19.61,19.64,19.61,19.62,459624.0,17.7497,17.7768,17.7497,17.7587,459624.0
2018-01-08 15:45:00,19.63,19.63,19.59,19.6,706077.0,17.7678,17.7678,17.7316,17.7406,706077.0
2018-01-08 15:50:00,19.6,19.6,19.56,19.57,939588.0,17.7406,17.7406,17.7044,17.7135,939588.0
2018-01-08 15:55:00,19.57,19.59,19.56,19.58,1298409.0,17.7135,17.7316,17.7044,17.7225,1298409.0
2018-01-09 09:30:00,19.59,19.61,19.53,19.57,342390.0,17.7316,17.7497,17.6773,17.7135,342390.0
2018-01-09 09:35:00,19.57,19.64,19.55,19.58,190860.0,17.7135,17.7768,17.6954,17.7225,190860.0
2018-01-09 09:40:00,19.58,19.61,19.54,19.56,396636.0,17.7225,17.7497,17.6863,17.7044,396636.0
2018-01-09 09:45:00,19.56,19.62,19.55,19.58,415014.0,17.7044,17.7587,17.6954,17.7225,415014.0
2018-01-09 09:50:00,19.57,19.64,19.54,19.64,402831.0,17.7135,17.7768,17.6863,17.7768,402831.0
2018-01-09 09:55:00,19.64,19.7,19.63,19.68,155631.0,17.7768,17.8311,17.7678,17.813,155631.0
2018-01-09 10:00:00,19.67,19.74,19.66,19.73,544350.0,17.804,17.8673,17.7949,17.8583,544350.0
2018-01-09 10:05:00,19.73,19.78,19.73,19.75,387387.0,17.8583,17.9035,17.8583,17.8764,387387.0
2018-01-09 10:10:00,19.75,19.75,19.7,19.73,125973.0,17.8764,17.8764,17.8311,17.8583,125973.0
2018-01-09 10:15:00,19.73,19.74,19.72,19.73,148314.0,17.8583,17.8673,17.8492,17.8583,148314.0
2018-01-09 10:20:00,19.73,19.74,19.69,19.69,102666.0,17.8583,17.8673,17.8221,17.8221,102666.0
2018-01-09 10:25:00,19.69,19.71,19.67,19.68,126375.0,17.8221,17.8402,17.804,17.813,126375.0
2018-01-09 10:30:00,19.68,19.69,19.64,19.65,178152.0,17.813,17.8221,17.7768,17.7859,178152.0
2018-01-09 10:35:00,19.65,19.67,19.65,19.65,154809.0,17.7859,17.804,17.7859,17.7859,154809.0
2018-01-09 10:40:00,19.65,19.67,19.62,19.63,107778.0,17.7859,17.804,17.7587,17.7678,107778.0
2018-01-09 10:45:00,19.63,19.73,19.62,19.7,354468.0,17.7678,17.8583,17.7587,17.8311,354468.0
2018-01-09 10:50:00,19.7,19.7,19.66,19.69,192831.0,17.8311,17.8311,17.7949,17.8221,192831.0
2018-01-09 10:55:00,19.69,19.71,19.67,19.71,142728.0,17.8221,17.8402,17.804,17.8402,142728.0
2018-01-09 11:00:00,19.71,19.76,19.71,19.73,165645.0,17.8402,17.8854,17.8402,17.8583,165645.0
2018-01-09 11:05:00,19.73,19.73,19.72,19.73,53127.0,17.8583,17.8583,17.8492,17.8583,53127.0
2018-01-09 11:10:00,19.73,19.75,19.73,19.74,59841.0,17.8583,17.8764,17.8583,17.8673,59841.0
2018-01-09 11:15:00,19.75,19.76,19.74,19.76,182076.0,17.8764,17.8854,17.8673,17.8854,182076.0
2018-01-09 11:20:00,19.76,19.76,19.74,19.75,128733.0,17.8854,17.8854,17.8673,17.8764,128733.0
2018-01-09 11:25:00,19.75,19.77,19.75,19.76,275973.0,17.8764,17.8945,17.8764,17.8854,275973.0
2018-01-09 11:30:00,19.76,19.81,19.76,19.8,455256.0,17.8854,17.9307,17.8854,17.9216,455256.0
2018-01-09 11:35:00,19.8,19.8,19.75,19.78,131289.0,17.9216,17.9216,17.8764,17.9035,131289.0
2018-01-09 11:40:00,19.78,19.82,19.78,19.82,116856.0,17.9035,17.9397,17.9035,17.9397,116856.0
2018-01-09 11:45:00,19.82,19.83,19.81,19.82,76956.0,17.9397,17.9488,17.9307,17.9397,76956.0
2018-01-09 11:50:00,19.82,19.85,19.82,19.84,121620.0,17.9397,17.9669,17.9397,17.9578,121620.0
2018-01-09 11:55:00,19.84,19.85,19.83,19.84,91080.0,17.9578,17.9669,17.9488,17.9578,91080.0
2018-01-09 12:00:00,19.84,19.84,19.82,19.83,70758.0,17.9578,17.9578,17.9397,17.9488,70758.0
2018-01-09 12:05:00,19.83,19.83,19.79,19.8,190032.0,17.9488,17.9488,17.9126,17.9216,190032.0
2018-01-09 12:10:00,19.79,19.8,19.79,19.8,39180.0,17.9126,17.9216,17.9126,17.9216,39180.0
2018-01-09 12:15:00,19.8,19.83,19.8,19.83,137640.0,17.9216,17.9488,17.9216,17.9488,137640.0
2018-01-09 12:20:00,19.83,19.84,19.82,19.84,741366.0,17.9488,17.9578,17.9397,17.9578,741366.0
2018-01-09 12:25:00,19.83,19.87,19.83,19.87,76584.0,17.9488,17.985,17.9488,17.985,76584.0
2018-01-09 12:30:00,19.87,19.87,19.85,19.86,97236.0,17.985,17.985,17.9669,17.9759,97236.0
2018-01-09 12:35:00,19.86,19.88,19.86,19.87,72021.0,17.9759,17.9941,17.9759,17.985,72021.0
2018-01-09 12:40:00,19.87,19.88,19.87,19.88,93873.0,17.985,17.9941,17.985,17.9941,93873.0
2018-01-09 12:45:00,19.88,19.89,19.87,19.89,365847.0,17.9941,18.0031,17.985,18.0031,365847.0
2018-01-09 12:50:00,19.89,19.92,19.87,19.87,359346.0,18.0031,18.0303,17.985,17.985,359346.0
2018-01-09 12:55:00,19.87,19.87,19.85,19.85,98631.0,17.985,17.985,17.9669,17.9669,98631.0
2018-01-09 13:00:00,19.85,19.87,19.84,19.87,97143.0,17.9669,17.985,17.9578,17.985,97143.0
2018-01-09 13:05:00,19.87,19.88,19.87,19.88,68229.0,17.985,17.9941,17.985,17.9941,68229.0
2018-01-09 13:10:00,19.88,19.88,19.85,19.86,64533.0,17.9941,17.9941,17.9669,17.9759,64533.0
2018-01-09 13:15:00,19.86,19.87,19.85,19.86,153915.0,17.9759,17.985,17.9669,17.9759,153915.0
2018-01-09 13:20:00,19.86,19.88,19.86,19.87,93312.0,17.9759,17.9941,17.9759,17.985,93312.0
2018-01-09 13:25:00,19.87,19.87,19.83,19.84,69414.0,17.985,17.985,17.9488,17.9578,69414.0
2018-01-09 13:30:00,19.84,19.86,19.84,19.85,67632.0,17.9578,17.9759,17.9578,17.9669,67632.0
2018-01-09 13:35:00,19.86,19.87,19.85,19.86,52518.0,17.9759,17.985,17.9669,17.9759,52518.0
2018-01-09 13:40:00,19.86,19.87,19.85,19.86,51666.0,17.9759,17.985,17.9669,17.9759,51666.0
2018-01-09 13:45:00,19.85,19.87,19.85,19.87,30276.0,17.9669,17.985,17.9669,17.985,30276.0
2018-01-09 13:50:00,19.87,19.88,19.86,19.88,420258.0,17.985,17.9941,17.9759,17.9941,420258.0
2018-01-09 13:55:00,19.88,19.89,19.86,19.87,235773.0,17.9941,18.0031,17.9759,17.985,235773.0
2018-01-09 14:00:00,19.87,19.88,19.86,19.86,185199.0,17.985,17.9941,17.9759,17.9759,185199.0
2018-01-09 14:05:00,19.86,19.86,19.83,19.84,282252.0,17.9759,17.9759,17.9488,17.9578,282252.0
2018-01-09 14:10:00,19.84,19.86,19.81,19.81,200481.0,17.9578,17.9759,17.9307,17.9307,200481.0
2018-01-09 14:15:00,19.81,19.82,19.8,19.82,43719.0,17.9307,17.9397,17.9216,17.9397,43719.0
2018-01-09 14:20:00,19.82,19.82,19.8,19.8,45597.0,17.9397,17.9397,17.9216,17.9216,45597.0
2018-01-09 14:25:00,19.8,19.8,19.79,19.79,154830.0,17.9216,17.9216,17.9126,17.9126,154830.0
2018-01-09 14:30:00,19.79,19.79,19.77,19.77,114312.0,17.9126,17.9126,17.8945,17.8945,114312.0
2018-01-09 14:35:00,19.78,19.78,19.77,19.77,104811.0,17.9035,17.9035,17.8945,17.8945,104811.0
2018-01-09 14:40:00,19.77,19.77,19.76,19.77,100914.0,17.8945,17.8945,17.8854,17.8945,100914.0
2018-01-09 14:45:00,19.77,19.79,19.77,19.78,128883.0,17.8945,17.9126,17.8945,17.9035,128883.0
2018-01-09 14:50:00,19.78,19.8,19.78,19.78,82353.0,17.9035,17.9216,17.9035,17.9035,82353.0
2018-01-09 14:55:00,19.79,19.8,19.77,19.8,57342.0,17.9126,17.9216,17.8945,17.9216,57342.0
2018-01-09 15:00:00,19.8,19.8,19.76,19.77,92373.0,17.9216,17.9216,17.8854,17.8945,92373.0
2018-01-09 15:05:00,19.77,19.77,19.76,19.76,83772.0,17.8945,17.8945,17.8854,17.8854,83772.0
2018-01-09 15:10:00,19.76,19.76,19.75,19.76,39108.0,17.8854,17.8854,17.8764,17.8854,39108.0
2018-01-09 15:15:00,19.76,19.77,19.74,19.75,93801.0,17.8854,17.8945,17.8673,17.8764,93801.0
2018-01-09 15:20:00,19.75,19.77,19.75,19.75,78375.0,17.8764,17.8945,17.8764,17.8764,78375.0
2018-01-09 15:25:00,19.75,19.75,19.73,19.73,167808.0,17.8764,17.8764,17.8583,17.8583,167808.0
2018-01-09 15:30:00,19.73,19.76,19.73,19.76,149793.0,17.8583,17.8854,17.8583,17.8854,149793.0
2018-01-09 15:35:00,19.76,19.78,19.76,19.78,122493.0,17.8854,17.9035,17.8854,17.9035,122493.0
2018-01-09 15:40:00,19.78,19.78,19.76,19.77,139836.0,17.9035,17.9035,17.8854,17.8945,139836.0
2018-01-09 15:45:00,19.76,19.77,19.75,19.76,350280.0,17.8854,17.8945,17.8764,17.8854,350280.0
2018-01-09 15:50:00,19.76,19.78,19.74,19.75,360399.0,17.8854,17.9035,17.8673,17.8764,360399.0
2018-01-09 15:55:00,19.75,19.76,19.74,19.76,872535.0,17.8764,17.8854,17.8673,17.8854,872535.0
2018-01-10 09:30:00,19.71,19.75,19.6,19.63,808674.0,17.8402,17.8764,17.7406,17.7678,808674.0
2018-01-10 09:35:00,19.62,19.72,19.6,19.71,141243.0,17.7587,17.8492,17.7406,17.8402,141243.0
2018-01-10 09:40:00,19.71,19.71,19.64,19.66,142242.0,17.8402,17.8402,17.7768,17.7949,142242.0
2018-01-10 09:45:00,19.66,19.7,19.65,19.69,246171.0,17.7949,17.8311,17.7859,17.8221,246171.0
2018-01-10 09:50:00,19.69,19.72,19.66,19.7,374853.0,17.8221,17.8492,17.7949,17.8311,374853.0
2018-01-10 09:55:00,19.7,19.7,19.65,19.67,277710.0,17.8311,17.8311,17.7859,17.804,277710.0
2018-01-10 10:00:00,19.67,19.67,19.63,19.63,230322.0,17.804,17.804,17.7678,17.7678,230322.0
2018-01-10 10:05:00,19.63,19.66,19.62,19.65,136026.0,17.7678,17.7949,17.7587,17.7859,136026.0
2018-01-10 10:10:00,19.65,19.65,19.63,19.65,92856.0,17.7859,17.7859,17.7678,17.7859,92856.0
2018-01-10 10:15:00,19.65,19.73,19.65,19.71,169242.0,17.7859,17.8583,17.7859,17.8402,169242.0
2018-01-10 10:20:00,19.71,19.72,19.7,19.7,93471.0,17.8402,17.8492,17.8311,17.8311,93471.0
2018-01-10 10:25:00,19.71,19.72,19.67,19.67,97977.0,17.8402,17.8492,17.804,17.804,97977.0
2018-01-10 10:30:00,19.67,19.72,19.67,19.72,169512.0,17.804,17.8492,17.804,17.8492,169512.0
2018-01-10 10:35:00,19.72,19.74,19.71,19.74,362826.0,17.8492,17.8673,17.8402,17.8673,362826.0
2018-01-10 10:40:00,19.74,19.75,19.71,19.72,129192.0,17.8673,17.8764,17.8402,17.8492,129192.0
2018-01-10 10:45:00,19.72,19.72,19.67,19.67,100314.0,17.8492,17.8492,17.804,17.804,100314.0
2018-01-10 10:50:00,19.67,19.7,19.66,19.69,95256.0,17.804,17.8311,17.7949,17.8221,95256.0
2018-01-10 10:55:00,19.69,19.7,19.68,19.69,101127.0,17.8221,17.8311,17.813,17.8221,101127.0
2018-01-10 11:00:00,19.69,19.69,19.67,19.68,70761.0,17.8221,17.8221,17.804,17.813,70761.0
2018-01-10 11:05:00,19.68,19.7,19.67,19.68,90285.0,17.813,17.8311,17.804,17.813,90285.0
2018-01-10 11:10:00,19.67,19.69,19.66,19.67,63213.0,17.804,17.8221,17.7949,17.804,63213.0
2018-01-10 11:15:00,19.68,19.68,19.65,19.66,99981.0,17.813,17.813,17.7859,17.7949,99981.0
2018-01-10 11:20:00,19.66,19.67,19.65,19.67,48771.0,17.7949,17.804,17.7859,17.804,48771.0
2018-01-10 11:25:00,19.67,19.68,19.66,19.66,81918.0,17.804,17.813,17.7949,17.7949,81918.0
2018-01-10 11:30:00,19.66,19.67,19.64,19.67,68400.0,17.7949,17.804,17.7768,17.804,68400.0
2018-01-10 11:35:00,19.67,19.67,19.63,19.63,126921.0,17.804,17.804,17.7678,17.7678,126921.0
2018-01-10 11:40:00,19.63,19.65,19.59,19.63,223125.0,17.7678,17.7859,17.7316,17.7678,223125.0
2018-01-10 11:45:00,19.63,19.64,19.62,19.64,47919.0,17.7678,17.7768,17.7587,17.7768,47919.0
2018-01-10 11:50:00,19.64,19.64,19.63,19.63,196593.0,17.7768,17.7768,17.7678,17.7678,196593.0
2018-01-10 11:55:00,19.63,19.65,19.62,19.64,254490.0,17.7678,17.7859,17.7587,17.7768,254490.0
2018-01-10 12:00:00,19.64,19.65,19.63,19.65,44574.0,17.7768,17.7859,17.7678,17.7859,44574.0
2018-01-10 12:05:00,19.64,19.65,19.62,19.63,70854.0,17.7768,17.7859,17.7587,17.7678,70854.0
2018-01-10 12:10:00,19.62,19.63,19.61,19.63,47262.0,17.7587,17.7678,17.7497,17.7678,47262.0
2018-01-10 12:15:00,19.63,19.63,19.61,19.62,91374.0,17.7678,17.7678,17.7497,17.7587,91374.0
2018-01-10 12:20:00,19.62,19.62,19.59,19.6,339981.0,17.7587,17.7587,17.7316,17.7406,339981.0
2018-01-10 12:25:00,19.6,19.62,19.6,19.62,108564.0,17.7406,17.7587,17.7406,17.7587,108564.0
2018-01-10 12:30:00,19.62,19.62,19.6,19.6,235578.0,17.7587,17.7587,17.7406,17.7406,235578.0
2018-01-10 12:35:00,19.6,19.62,19.58,19.62,81360.0,17.7406,17.7587,17.7225,17.7587,81360.0
2018-01-10 12:40:00,19.62,19.62,19.6,19.61,121785.0,17.7587,17.7587,17.7406,17.7497,121785.0
2018-01-10 12:45:00,19.61,19.62,19.6,19.62,241299.0,17.7497,17.7587,17.7406,17.7587,241299.0
2018-01-10 12:50:00,19.62,19.62,19.61,19.61,277962.0,17.7587,17.7587,17.7497,17.7497,277962.0
2018-01-10 12:55:00,19.61,19.61,19.59,19.61,71538.0,17.7497,17.7497,17.7316,17.7497,71538.0
2018-01-10 13:00:00,19.6,19.62,19.6,19.6,219327.0,17.7406,17.7587,17.7406,17.7406,219327.0
2018-01-10 13:05:00,19.6,19.61,19.58,19.59,185439.0,17.7406,17.7497,17.7225,17.7316,185439.0
2018-01-10 13:10:00,19.59,19.6,19.59,19.6,70659.0,17.7316,17.7406,17.7316,17.7406,70659.0
2018-01-10 13:15:00,19.6,19.63,19.59,19.63,194730.0,17.7406,17.7678,17.7316,17.7678,194730.0
2018-01-10 13:20:00,19.63,19.65,19.63,19.64,85218.0,17.7678,17.7859,17.7678,17.7768,85218.0
2018-01-10 13:25:00,19.64,19.65,19.64,19.64,30069.0,17.7768,17.7859,17.7768,17.7768,30069.0
2018-01-10 13:30:00,19.64,19.65,19.63,19.64,66393.0,17.7768,17.7859,17.7678,17.7768,66393.0
2018-01-10 13:35:00,19.65,19.66,19.63,19.63,244062.0,17.7859,17.7949,17.7678,17.7678,244062.0
2018-01-10 13:40:00,19.63,19.64,19.61,19.62,149535.0,17.7678,17.7768,17.7497,17.7587,149535.0
2018-01-10 13:45:00,19.62,19.64,19.61,19.64,126585.0,17.7587,17.7768,17.7497,17.7768,126585.0
2018-01-10 13:50:00,19.64,19.64,19.63,19.64,99867.0,17.7768,17.7768,17.7678,17.7768,99867.0
2018-01-10 13:55:00,19.64,19.64,19.63,19.63,25800.0,17.7768,17.7768,17.7678,17.7678,25800.0
2018-01-10 14:00:00,19.63,19.63,19.61,19.63,79353.0,17.7678,17.7678,17.7497,17.7678,79353.0
2018-01-10 14:05:00,19.63,19.66,19.61,19.61,93357.0,17.7678,17.7949,17.7497,17.7497,93357.0
2018-01-10 14:10:00,19.61,19.62,19.56,19.59,192105.0,17.7497,17.7587,17.7044,17.7316,192105.0
2018-01-10 14:15:00,19.59,19.6,19.53,19.55,155964.0,17.7316,17.7406,17.6773,17.6954,155964.0
2018-01-10 14:20:00,19.56,19.57,19.49,19.49,242988.0,17.7044,17.7135,17.641,17.641,242988.0
2018-01-10 14:25:00,19.49,19.52,19.48,19.51,234093.0,17.641,17.6682,17.632,17.6592,234093.0
2018-01-10 14:30:00,19.51,19.51,19.44,19.44,314631.0,17.6592,17.6592,17.5958,17.5958,314631.0
2018-01-10 14:35:00,19.44,19.48,19.44,19.46,218655.0,17.5958,17.632,17.5958,17.6139,218655.0
2018-01-10 14:40:00,19.46,19.48,19.43,19.48,258372.0,17.6139,17.632,17.5867,17.632,258372.0
2018-01-10 14:45:00,19.48,19.52,19.47,19.51,153954.0,17.632,17.6682,17.6229,17.6592,153954.0
2018-01-10 14:50:00,19.51,19.54,19.49,19.49,228342.0,17.6592,17.6863,17.641,17.641,228342.0
2018-01-10 14:55:00,19.5,19.51,19.46,19.47,224553.0,17.6501,17.6592,17.6139,17.6229,224553.0
2018-01-10 15:00:00,19.47,19.5,19.46,19.47,184671.0,17.6229,17.6501,17.6139,17.6229,184671.0
2018-01-10 15:05:00,19.47,19.55,19.47,19.55,360174.0,17.6229,17.6954,17.6229,17.6954,360174.0
2018-01-10 15:10:00,19.55,19.56,19.46,19.47,161568.0,17.6954,17.7044,17.6139,17.6229,161568.0
2018-01-10 15:15:00,19.47,19.47,19.41,19.43,374250.0,17.6229,17.6229,17.5686,17.5867,374250.0
2018-01-10 15:20:00,19.43,19.49,19.43,19.48,221010.0,17.5867,17.641,17.5867,17.632,221010.0
2018-01-10 15:25:00,19.48,19.5,19.47,19.49,320136.0,17.632,17.6501,17.6229,17.641,320136.0
2018-01-10 15:30:00,19.49,19.52,19.48,19.51,237021.0,17.641,17.6682,17.632,17.6592,237021.0
2018-01-10 15:35:00,19.51,19.53,19.5,19.51,209343.0,17.6592,17.6773,17.6501,17.6592,209343.0
2018-01-10 15:40:00,19.51,19.52,19.5,19.5,181476.0,17.6592,17.6682,17.6501,17.6501,181476.0
2018-01-10 15:45:00,19.5,19.52,19.5,19.51,293313.0,17.6501,17.6682,17.6501,17.6592,293313.0
2018-01-10 15:50:00,19.52,19.52,19.46,19.49,479658.0,17.6682,17.6682,17.6139,17.641,479658.0
2018-01-10 15:55:00,19.49,19.51,19.47,19.5,983439.0,17.641,17.6592,17.6229,17.6501,983439.0
2018-01-11 09:30:00,19.51,19.62,19.51,19.55,365514.0,17.6592,17.7587,17.6592,17.6954,365514.0
2018-01-11 09:35:00,19.55,19.64,19.55,19.63,146718.0,17.6954,17.7768,17.6954,17.7678,146718.0
2018-01-11 09:40:00,19.63,19.66,19.57,19.6,448533.0,17.7678,17.7949,17.7135,17.7406,448533.0
2018-01-11 09:45:00,19.6,19.61,19.57,19.57,188664.0,17.7406,17.7497,17.7135,17.7135,188664.0
2018-01-11 09:50:00,19.57,19.61,19.56,19.58,173508.0,17.7135,17.7497,17.7044,17.7225,173508.0
2018-01-11 09:55:00,19.58,19.58,19.53,19.56,98535.0,17.7225,17.7225,17.6773,17.7044,98535.0
2018-01-11 10:00:00,19.55,19.59,19.5,19.57,189045.0,17.6954,17.7316,17.6501,17.7135,189045.0
2018-01-11 10:05:00,19.57,19.62,19.56,19.62,192006.0,17.7135,17.7587,17.7044,17.7587,192006.0
2018-01-11 10:10:00,19.62,19.63,19.58,19.58,131190.0,17.7587,17.7678,17.7225,17.7225,131190.0
2018-01-11 10:15:00,19.58,19.6,19.57,19.58,267477.0,17.7225,17.7406,17.7135,17.7225,267477.0
2018-01-11 10:20:00,19.58,19.59,19.57,19.58,199089.0,17.7225,17.7316,17.7135,17.7225,199089.0
2018-01-11 10:25:00,19.58,19.58,19.55,19.56,84255.0,17.7225,17.7225,17.6954,17.7044,84255.0
2018-01-11 10:30:00,19.56,19.58,19.54,19.54,98625.0,17.7044,17.7225,17.6863,17.6863,98625.0
2018-01-11 10:35:00,19.54,19.55,19.52,19.53,82677.0,17.6863,17.6954,17.6682,17.6773,82677.0
2018-01-11 10:40:00,19.53,19.57,19.53,19.57,130935.0,17.6773,17.7135,17.6773,17.7135,130935.0
2018-01-11 10:45:00,19.56,19.58,19.55,19.57,144528.0,17.7044,17.7225,17.6954,17.7135,144528.0
2018-01-11 10:50:00,19.57,19.59,19.56,19.56,284811.0,17.7135,17.7316,17.7044,17.7044,284811.0
2018-01-11 10:55:00,19.56,19.58,19.56,19.58,137157.0,17.7044,17.7225,17.7044,17.7225,137157.0
2018-01-11 11:00:00,19.58,19.58,19.56,19.57,133830.0,17.7225,17.7225,17.7044,17.7135,133830.0
2018-01-11 11:05:00,19.58,19.58,19.55,19.57,96738.0,17.7225,17.7225,17.6954,17.7135,96738.0
2018-01-11 11:10:00,19.57,19.63,19.56,19.62,486723.0,17.7135,17.7678,17.7044,17.7587,486723.0
2018-01-11 11:15:00,19.62,19.62,19.56,19.56,120333.0,17.7587,17.7587,17.7044,17.7044,120333.0
2018-01-11 11:20:00,19.56,19.58,19.56,19.57,112827.0,17.7044,17.7225,17.7044,17.7135,112827.0
2018-01-11 11:25:00,19.57,19.57,19.54,19.54,73770.0,17.7135,17.7135,17.6863,17.6863,73770.0
2018-01-11 11:30:00,19.54,19.55,19.53,19.54,131316.0,17.6863,17.6954,17.6773,17.6863,131316.0
2018-01-11 11:35:00,19.54,19.55,19.54,19.54,49002.0,17.6863,17.6954,17.6863,17.6863,49002.0
2018-01-11 11:40:00,19.54,19.55,19.53,19.54,99300.0,17.6863,17.6954,17.6773,17.6863,99300.0
2018-01-11 11:45:00,19.54,19.59,19.53,19.58,114792.0,17.6863,17.7316,17.6773,17.7225,114792.0
2018-01-11 11:50:00,19.59,19.61,19.58,19.59,192123.0,17.7316,17.7497,17.7225,17.7316,192123.0
2018-01-11 11:55:00,19.59,19.6,19.57,19.59,100497.0,17.7316,17.7406,17.7135,17.7316,100497.0
2018-01-11 12:00:00,19.59,19.59,19.57,19.57,75888.0,17.7316,17.7316,17.7135,17.7135,75888.0
2018-01-11 12:05:00,19.57,19.57,19.54,19.55,87228.0,17.7135,17.7135,17.6863,17.6954,87228.0
2018-01-11 12:10:00,19.55,19.55,19.54,19.55,53853.0,17.6954,17.6954,17.6863,17.6954,53853.0
2018-01-11 12:15:00,19.55,19.56,19.53,19.53,81900.0,17.6954,17.7044,17.6773,17.6773,81900.0
2018-01-11 12:20:00,19.54,19.54,19.51,19.51,81750.0,17.6863,17.6863,17.6592,17.6592,81750.0
2018-01-11 12:25:00,19.51,19.54,19.49,19.52,81183.0,17.6592,17.6863,17.641,17.6682,81183.0
2018-01-11 12:30:00,19.53,19.54,19.53,19.53,84114.0,17.6773,17.6863,17.6773,17.6773,84114.0
2018-01-11 12:35:00,19.53,19.55,19.52,19.55,102699.0,17.6773,17.6954,17.6682,17.6954,102699.0
2018-01-11 12:40:00,19.55,19.55,19.53,19.53,68745.0,17.6954,17.6954,17.6773,17.6773,68745.0
2018-01-11 12:45:00,19.53,19.55,19.53,19.55,96261.0,17.6773,17.6954,17.6773,17.6954,96261.0
2018-01-11 12:50:00,19.55,19.55,19.52,19.53,98238.0,17.6954,17.6954,17.6682,17.6773,98238.0
2018-01-11 12:55:00,19.53,19.55,19.53,19.54,43521.0,17.6773,17.6954,17.6773,17.6863,43521.0
2018-01-11 13:00:00,19.54,19.55,19.52,19.52,56280.0,17.6863,17.6954,17.6682,17.6682,56280.0
2018-01-11 13:05:00,19.52,19.54,19.52,19.53,162399.0,17.6682,17.6863,17.6682,17.6773,162399.0
2018-01-11 13:10:00,19.53,19.56,19.53,19.55,64440.0,17.6773,17.7044,17.6773,17.6954,64440.0
2018-01-11 13:15:00,19.55,19.55,19.53,19.54,117009.0,17.6954,17.6954,17.6773,17.6863,117009.0
2018-01-11 13:20:00,19.54,19.55,19.54,19.55,69819.0,17.6863,17.6954,17.6863,17.6954,69819.0
2018-01-11 13:25:00,19.54,19.55,19.54,19.55,77133.0,17.6863,17.6954,17.6863,17.6954,77133.0
2018-01-11 13:30:00,19.54,19.55,19.52,19.53,110337.0,17.6863,17.6954,17.6682,17.6773,110337.0
2018-01-11 13:35:00,19.53,19.53,19.49,19.51,464352.0,17.6773,17.6773,17.641,17.6592,464352.0
2018-01-11 13:40:00,19.5,19.51,19.49,19.51,59610.0,17.6501,17.6592,17.641,17.6592,59610.0
2018-01-11 13:45:00,19.51,19.53,19.51,19.53,58464.0,17.6592,17.6773,17.6592,17.6773,58464.0
2018-01-11 13:50:00,19.53,19.53,19.52,19.52,122040.0,17.6773,17.6773,17.6682,17.6682,122040.0
2018-01-11 13:55:00,19.53,19.54,19.52,19.52,163398.0,17.6773,17.6863,17.6682,17.6682,163398.0
2018-01-11 14:00:00,19.52,19.53,19.51,19.51,69258.0,17.6682,17.6773,17.6592,17.6592,69258.0
2018-01-11 14:05:00,19.51,19.52,19.51,19.52,118893.0,17.6592,17.6682,17.6592,17.6682,118893.0
2018-01-11 14:10:00,19.52,19.54,19.52,19.53,212553.0,17.6682,17.6863,17.6682,17.6773,212553.0
2018-01-11 14:15:00,19.53,19.54,19.53,19.53,92880.0,17.6773,17.6863,17.6773,17.6773,92880.0
2018-01-11 14:20:00,19.53,19.54,19.53,19.53,167712.0,17.6773,17.6863,17.6773,17.6773,167712.0
2018-01-11 14:25:00,19.53,19.54,19.48,19.5,394185.0,17.6773,17.6863,17.632,17.6501,394185.0
2018-01-11 14:30:00,19.5,19.52,19.5,19.51,110211.0,17.6501,17.6682,17.6501,17.6592,110211.0
2018-01-11 14:35:00,19.5,19.51,19.5,19.51,67161.0,17.6501,17.6592,17.6501,17.6592,67161.0
2018-01-11 14:40:00,19.51,19.51,19.49,19.49,164817.0,17.6592,17.6592,17.641,17.641,164817.0
2018-01-11 14:45:00,19.49,19.5,19.49,19.5,123507.0,17.641,17.6501,17.641,17.6501,123507.0
2018-01-11 14:50:00,19.5,19.5,19.49,19.5,227151.0,17.6501,17.6501,17.641,17.6501,227151.0
2018-01-11 14:55:00,19.5,19.57,19.5,19.56,228729.0,17.6501,17.7135,17.6501,17.7044,228729.0
2018-01-11 15:00:00,19.56,19.58,19.54,19.57,120132.0,17.7044,17.7225,17.6863,17.7135,120132.0
2018-01-11 15:05:00,19.57,19.57,19.55,19.56,149022.0,17.7135,17.7135,17.6954,17.7044,149022.0
2018-01-11 15:10:00,19.56,19.56,19.53,19.54,145014.0,17.7044,17.7044,17.6773,17.6863,145014.0
2018-01-11 15:15:00,19.54,19.54,19.52,19.53,140478.0,17.6863,17.6863,17.6682,17.6773,140478.0
2018-01-11 15:20:00,19.53,19.53,19.52,19.53,163461.0,17.6773,17.6773,17.6682,17.6773,163461.0
2018-01-11 15:25:00,19.53,19.53,19.52,19.52,170913.0,17.6773,17.6773,17.6682,17.6682,170913.0
2018-01-11 15:30:00,19.52,19.53,19.5,19.52,123045.0,17.6682,17.6773,17.6501,17.6682,123045.0
2018-01-11 15:35:00,19.52,19.55,19.52,19.53,200940.0,17.6682,17.6954,17.6682,17.6773,200940.0
2018-01-11 15:40:00,19.53,19.54,19.51,19.52,185775.0,17.6773,17.6863,17.6592,17.6682,185775.0
2018-01-11 15:45:00,19.52,19.52,19.51,19.52,186606.0,17.6682,17.6682,17.6592,17.6682,186606.0
2018-01-11 15:50:00,19.52,19.56,19.52,19.55,508308.0,17.6682,17.7044,17.6682,17.6954,508308.0
2018-01-11 15:55:00,19.55,19.57,19.55,19.56,870261.0,17.6954,17.7135,17.6954,17.7044,870261.0
2018-01-12 09:30:00,19.54,19.7,19.54,19.69,466134.0,17.6863,17.8311,17.6863,17.8221,466134.0
2018-01-12 09:35:00,19.7,19.7,19.58,19.61,127995.0,17.8311,17.8311,17.7225,17.7497,127995.0
2018-01-12 09:40:00,19.62,19.67,19.61,19.66,143460.0,17.7587,17.804,17.7497,17.7949,143460.0
2018-01-12 09:45:00,19.66,19.73,19.66,19.72,279936.0,17.7949,17.8583,17.7949,17.8492,279936.0
2018-01-12 09:50:00,19.72,19.74,19.7,19.71,419274.0,17.8492,17.8673,17.8311,17.8402,419274.0
2018-01-12 09:55:00,19.71,19.73,19.69,19.7,132162.0,17.8402,17.8583,17.8221,17.8311,132162.0
2018-01-12 10:00:00,19.71,19.77,19.7,19.74,146448.0,17.8402,17.8945,17.8311,17.8673,146448.0
2018-01-12 10:05:00,19.74,19.75,19.7,19.72,209994.0,17.8673,17.8764,17.8311,17.8492,209994.0
2018-01-12 10:10:00,19.72,19.76,19.72,19.73,145722.0,17.8492,17.8854,17.8492,17.8583,145722.0
2018-01-12 10:15:00,19.73,19.74,19.68,19.68,253689.0,17.8583,17.8673,17.813,17.813,253689.0
2018-01-12 10:20:00,19.69,19.7,19.68,19.7,125841.0,17.8221,17.8311,17.813,17.8311,125841.0
2018-01-12 10:25:00,19.7,19.72,19.7,19.7,150276.0,17.8311,17.8492,17.8311,17.8311,150276.0
2018-01-12 10:30:00,19.7,19.72,19.68,19.7,149697.0,17.8311,17.8492,17.813,17.8311,149697.0
2018-01-12 10:35:00,19.7,19.71,19.67,19.71,175773.0,17.8311,17.8402,17.804,17.8402,175773.0
2018-01-12 10:40:00,19.71,19.71,19.67,19.68,100545.0,17.8402,17.8402,17.804,17.813,100545.0
2018-01-12 10:45:00,19.68,19.68,19.64,19.66,134664.0,17.813,17.813,17.7768,17.7949,134664.0
2018-01-12 10:50:00,19.66,19.7,19.64,19.69,140460.0,17.7949,17.8311,17.7768,17.8221,140460.0
2018-01-12 10:55:00,19.69,19.7,19.66,19.66,91851.0,17.8221,17.8311,17.7949,17.7949,91851.0
2018-01-12 11:00:00,19.66,19.68,19.65,19.66,105588.0,17.7949,17.813,17.7859,17.7949,105588.0
2018-01-12 11:05:00,19.66,19.69,19.66,19.67,88662.0,17.7949,17.8221,17.7949,17.804,88662.0
2018-01-12 11:10:00,19.68,19.7,19.67,19.68,111834.0,17.813,17.8311,17.804,17.813,111834.0
2018-01-12 11:15:00,19.68,19.72,19.68,19.7,93312.0,17.813,17.8492,17.813,17.8311,93312.0
2018-01-12 11:20:00,19.7,19.71,19.69,19.7,68571.0,17.8311,17.8402,17.8221,17.8311,68571.0
2018-01-12 11:25:00,19.7,19.71,19.69,19.71,198882.0,17.8311,17.8402,17.8221,17.8402,198882.0
2018-01-12 11:30:00,19.71,19.74,19.7,19.72,90321.0,17.8402,17.8673,17.8311,17.8492,90321.0
2018-01-12 11:35:00,19.72,19.73,19.71,19.72,60675.0,17.8492,17.8583,17.8402,17.8492,60675.0
2018-01-12 11:40:00,19.72,19.73,19.69,19.7,71376.0,17.8492,17.8583,17.8221,17.8311,71376.0
2018-01-12 11:45:00,19.7,19.71,19.69,19.7,86526.0,17.8311,17.8402,17.8221,17.8311,86526.0
2018-01-12 11:50:00,19.7,19.71,19.68,19.71,85359.0,17.8311,17.8402,17.813,17.8402,85359.0
2018-01-12 11:55:00,19.71,19.72,19.69,19.72,69519.0,17.8402,17.8492,17.8221,17.8492,69519.0
2018-01-12 12:00:00,19.72,19.73,19.72,19.72,47736.0,17.8492,17.8583,17.8492,17.8492,47736.0
2018-01-12 12:05:00,19.72,19.72,19.71,19.71,48942.0,17.8492,17.8492,17.8402,17.8402,48942.0
2018-01-12 12:10:00,19.72,19.73,19.71,19.72,65832.0,17.8492,17.8583,17.8402,17.8492,65832.0
2018-01-12 12:15:00,19.73,19.76,19.72,19.76,85416.0,17.8583,17.8854,17.8492,17.8854,85416.0
2018-01-12 12:20:00,19.76,19.77,19.75,19.76,65124.0,17.8854,17.8945,17.8764,17.8854,65124.0
2018-01-12 12:25:00,19.76,19.76,19.72,19.73,117042.0,17.8854,17.8854,17.8492,17.8583,117042.0
2018-01-12 12:30:00,19.73,19.73,19.71,19.72,58212.0,17.8583,17.8583,17.8402,17.8492,58212.0
2018-01-12 12:35:00,19.71,19.71,19.71,19.71,40719.0,17.8402,17.8402,17.8402,17.8402,40719.0
2018-01-12 12:40:00,19.71,19.71,19.69,19.69,78411.0,17.8402,17.8402,17.8221,17.8221,78411.0
2018-01-12 12:45:00,19.69,19.7,19.68,19.69,65547.0,17.8221,17.8311,17.813,17.8221,65547.0
2018-01-12 12:50:00,19.69,19.71,19.69,19.7,118512.0,17.8221,17.8402,17.8221,17.8311,118512.0
2018-01-12 12:55:00,19.7,19.74,19.7,19.74,53052.0,17.8311,17.8673,17.8311,17.8673,53052.0
2018-01-12 13:00:00,19.74,19.75,19.73,19.73,73905.0,17.8673,17.8764,17.8583,17.8583,73905.0
2018-01-12 13:05:00,19.73,19.73,19.69,19.69,103794.0,17.8583,17.8583,17.8221,17.8221,103794.0
2018-01-12 13:10:00,19.69,19.69,19.69,19.69,47832.0,17.8221,17.8221,17.8221,17.8221,47832.0
2018-01-12 13:15:00,19.69,19.69,19.67,19.68,92490.0,17.8221,17.8221,17.804,17.813,92490.0
2018-01-12 13:20:00,19.68,19.7,19.68,19.7,62121.0,17.813,17.8311,17.813,17.8311,62121.0
2018-01-12 13:25:00,19.71,19.71,19.69,19.71,75276.0,17.8402,17.8402,17.8221,17.8402,75276.0
2018-01-12 13:30:00,19.71,19.71,19.69,19.7,93120.0,17.8402,17.8402,17.8221,17.8311,93120.0
2018-01-12 13:35:00,19.71,19.72,19.7,19.71,60327.0,17.8402,17.8492,17.8311,17.8402,60327.0
2018-01-12 13:40:00,19.71,19.72,19.7,19.72,64917.0,17.8402,17.8492,17.8311,17.8492,64917.0
2018-01-12 13:45:00,19.72,19.72,19.69,19.69,64107.0,17.8492,17.8492,17.8221,17.8221,64107.0
2018-01-12 13:50:00,19.69,19.71,19.69,19.71,68268.0,17.8221,17.8402,17.8221,17.8402,68268.0
2018-01-12 13:55:00,19.71,19.71,19.7,19.71,51588.0,17.8402,17.8402,17.8311,17.8402,51588.0
2018-01-12 14:00:00,19.71,19.71,19.7,19.71,80433.0,17.8402,17.8402,17.8311,17.8402,80433.0
2018-01-12 14:05:00,19.71,19.71,19.7,19.7,72540.0,17.8402,17.8402,17.8311,17.8311,72540.0
2018-01-12 14:10:00,19.7,19.71,19.7,19.7,92634.0,17.8311,17.8402,17.8311,17.8311,92634.0
2018-01-12 14:15:00,19.7,19.73,19.7,19.72,125250.0,17.8311,17.8583,17.8311,17.8492,125250.0
2018-01-12 14:20:00,19.72,19.74,19.71,19.73,147579.0,17.8492,17.8673,17.8402,17.8583,147579.0
2018-01-12 14:25:00,19.74,19.76,19.74,19.74,108120.0,17.8673,17.8854,17.8673,17.8673,108120.0
2018-01-12 14:30:00,19.75,19.75,19.73,19.74,70500.0,17.8764,17.8764,17.8583,17.8673,70500.0
2018-01-12 14:35:00,19.74,19.74,19.72,19.73,137379.0,17.8673,17.8673,17.8492,17.8583,137379.0
2018-01-12 14:40:00,19.73,19.74,19.72,19.74,79905.0,17.8583,17.8673,17.8492,17.8673,79905.0
2018-01-12 14:45:00,19.74,19.74,19.73,19.74,87363.0,17.8673,17.8673,17.8583,17.8673,87363.0
2018-01-12 14:50:00,19.74,19.75,19.73,19.75,106557.0,17.8673,17.8764,17.8583,17.8764,106557.0
2018-01-12 14:55:00,19.75,19.76,19.75,19.76,103227.0,17.8764,17.8854,17.8764,17.8854,103227.0
2018-01-12 15:00:00,19.76,19.76,19.73,19.74,136914.0,17.8854,17.8854,17.8583,17.8673,136914.0
2018-01-12 15:05:00,19.74,19.75,19.74,19.74,100425.0,17.8673,17.8764,17.8673,17.8673,100425.0
2018-01-12 15:10:00,19.74,19.74,19.72,19.72,107217.0,17.8673,17.8673,17.8492,17.8492,107217.0
2018-01-12 15:15:00,19.72,19.74,19.72,19.73,143514.0,17.8492,17.8673,17.8492,17.8583,143514.0
2018-01-12 15:20:00,19.73,19.76,19.72,19.76,122175.0,17.8583,17.8854,17.8492,17.8854,122175.0
2018-01-12 15:25:00,19.76,19.76,19.75,19.75,130899.0,17.8854,17.8854,17.8764,17.8764,130899.0
2018-01-12 15:30:00,19.75,19.77,19.75,19.77,244032.0,17.8764,17.8945,17.8764,17.8945,244032.0
2018-01-12 15:35:00,19.77,19.77,19.75,19.76,147186.0,17.8945,17.8945,17.8764,17.8854,147186.0
2018-01-12 15:40:00,19.76,19.77,19.74,19.74,295749.0,17.8854,17.8945,17.8673,17.8673,295749.0
2018-01-12 15:45:00,19.74,19.77,19.73,19.73,425544.0,17.8673,17.8945,17.8583,17.8583,425544.0
2018-01-12 15:50:00,19.75,19.78,19.75,19.77,591180.0,17.8764,17.9035,17.8764,17.8945,591180.0
2018-01-12 15:55:00,19.77,19.77,19.74,19.75,1099707.0,17.8945,17.8945,17.8673,17.8764,1099707.0
2018-01-16 09:30:00,19.96,20.01,19.93,19.96,617751.0,18.0665,18.1117,18.0393,18.0665,617751.0
2018-01-16 09:35:00,19.95,19.96,19.82,19.84,345441.0,18.0574,18.0665,17.9397,17.9578,345441.0
2018-01-16 09:40:00,19.85,19.85,19.73,19.74,424650.0,17.9669,17.9669,17.8583,17.8673,424650.0
2018-01-16 09:45:00,19.74,19.78,19.7,19.72,308403.0,17.8673,17.9035,17.8311,17.8492,308403.0
2018-01-16 09:50:00,19.73,19.74,19.64,19.65,330411.0,17.8583,17.8673,17.7768,17.7859,330411.0
2018-01-16 09:55:00,19.65,19.65,19.57,19.58,348072.0,17.7859,17.7859,17.7135,17.7225,348072.0
2018-01-16 10:00:00,19.58,19.68,19.58,19.68,260361.0,17.7225,17.813,17.7225,17.813,260361.0
2018-01-16 10:05:00,19.68,19.72,19.66,19.68,162732.0,17.813,17.8492,17.7949,17.813,162732.0
2018-01-16 10:10:00,19.68,19.73,19.67,19.73,242043.0,17.813,17.8583,17.804,17.8583,242043.0
2018-01-16 10:15:00,19.73,19.8,19.72,19.77,360846.0,17.8583,17.9216,17.8492,17.8945,360846.0
2018-01-16 10:20:00,19.77,19.78,19.72,19.73,231372.0,17.8945,17.9035,17.8492,17.8583,231372.0
2018-01-16 10:25:00,19.74,19.74,19.69,19.72,187530.0,17.8673,17.8673,17.8221,17.8492,187530.0
2018-01-16 10:30:00,19.73,19.73,19.71,19.72,101844.0,17.8583,17.8583,17.8402,17.8492,101844.0
2018-01-16 10:35:00,19.72,19.73,19.67,19.71,128982.0,17.8492,17.8583,17.804,17.8402,128982.0
2018-01-16 10:40:00,19.71,19.72,19.68,19.7,77907.0,17.8402,17.8492,17.813,17.8311,77907.0
2018-01-16 10:45:00,19.7,19.73,19.69,19.69,200313.0,17.8311,17.8583,17.8221,17.8221,200313.0
2018-01-16 10:50:00,19.69,19.7,19.66,19.66,115878.0,17.8221,17.8311,17.7949,17.7949,115878.0
2018-01-16 10:55:00,19.66,19.68,19.64,19.66,136836.0,17.7949,17.813,17.7768,17.7949,136836.0
2018-01-16 11:00:00,19.66,19.66,19.63,19.64,136446.0,17.7949,17.7949,17.7678,17.7768,136446.0
2018-01-16 11:05:00,19.64,19.65,19.62,19.63,109791.0,17.7768,17.7859,17.7587,17.7678,109791.0
2018-01-16 11:10:00,19.63,19.64,19.6,19.6,130413.0,17.7678,17.7768,17.7406,17.7406,130413.0
2018-01-16 11:15:00,19.6,19.62,19.59,19.61,434238.0,17.7406,17.7587,17.7316,17.7497,434238.0
2018-01-16 11:20:00,19.61,19.61,19.55,19.55,204453.0,17.7497,17.7497,17.6954,17.6954,204453.0
2018-01-16 11:25:00,19.55,19.56,19.53,19.54,209493.0,17.6954,17.7044,17.6773,17.6863,209493.0
2018-01-16 11:30:00,19.54,19.55,19.52,19.53,240378.0,17.6863,17.6954,17.6682,17.6773,240378.0
2018-01-16 11:35:00,19.53,19.53,19.48,19.52,223065.0,17.6773,17.6773,17.632,17.6682,223065.0
2018-01-16 11:40:00,19.52,19.55,19.51,19.52,137355.0,17.6682,17.6954,17.6592,17.6682,137355.0
2018-01-16 11:45:00,19.52,19.55,19.51,19.55,149220.0,17.6682,17.6954,17.6592,17.6954,149220.0
2018-01-16 11:50:00,19.55,19.55,19.52,19.55,182802.0,17.6954,17.6954,17.6682,17.6954,182802.0
2018-01-16 11:55:00,19.55,19.55,19.52,19.54,163188.0,17.6954,17.6954,17.6682,17.6863,163188.0
2018-01-16 12:00:00,19.54,19.55,19.51,19.54,128391.0,17.6863,17.6954,17.6592,17.6863,128391.0
2018-01-16 12:05:00,19.55,19.61,19.54,19.57,112905.0,17.6954,17.7497,17.6863,17.7135,112905.0
2018-01-16 12:10:00,19.58,19.62,19.57,19.61,97587.0,17.7225,17.7587,17.7135,17.7497,97587.0
2018-01-16 12:15:00,19.61,19.64,19.6,19.62,128955.0,17.7497,17.7768,17.7406,17.7587,128955.0
2018-01-16 12:20:00,19.62,19.65,19.61,19.62,103905.0,17.7587,17.7859,17.7497,17.7587,103905.0
2018-01-16 12:25:00,19.62,19.62,19.59,19.61,63069.0,17.7587,17.7587,17.7316,17.7497,63069.0
2018-01-16 12:30:00,19.62,19.62,19.6,19.61,63051.0,17.7587,17.7587,17.7406,17.7497,63051.0
2018-01-16 12:35:00,19.61,19.63,19.59,19.63,63933.0,17.7497,17.7678,17.7316,17.7678,63933.0
2018-01-16 12:40:00,19.63,19.65,19.63,19.64,189819.0,17.7678,17.7859,17.7678,17.7768,189819.0
2018-01-16 12:45:00,19.64,19.66,19.62,19.65,99324.0,17.7768,17.7949,17.7587,17.7859,99324.0
2018-01-16 12:50:00,19.65,19.66,19.59,19.59,162750.0,17.7859,17.7949,17.7316,17.7316,162750.0
2018-01-16 12:55:00,19.6,19.64,19.59,19.63,227229.0,17.7406,17.7768,17.7316,17.7678,227229.0
2018-01-16 13:00:00,19.62,19.64,19.6,19.63,127026.0,17.7587,17.7768,17.7406,17.7678,127026.0
2018-01-16 13:05:00,19.63,19.66,19.62,19.64,119862.0,17.7678,17.7949,17.7587,17.7768,119862.0
2018-01-16 13:10:00,19.64,19.66,19.64,19.64,87597.0,17.7768,17.7949,17.7768,17.7768,87597.0
2018-01-16 13:15:00,19.64,19.64,19.61,19.63,124158.0,17.7768,17.7768,17.7497,17.7678,124158.0
2018-01-16 13:20:00,19.63,19.63,19.58,19.6,103077.0,17.7678,17.7678,17.7225,17.7406,103077.0
2018-01-16 13:25:00,19.6,19.62,19.59,19.62,77823.0,17.7406,17.7587,17.7316,17.7587,77823.0
2018-01-16 13:30:00,19.62,19.62,19.59,19.59,95241.0,17.7587,17.7587,17.7316,17.7316,95241.0
2018-01-16 13:35:00,19.59,19.66,19.59,19.62,131304.0,17.7316,17.7949,17.7316,17.7587,131304.0
2018-01-16 13:40:00,19.62,19.62,19.58,19.59,97362.0,17.7587,17.7587,17.7225,17.7316,97362.0
2018-01-16 13:45:00,19.59,19.61,19.59,19.59,70362.0,17.7316,17.7497,17.7316,17.7316,70362.0
2018-01-16 13:50:00,19.6,19.6,19.56,19.57,146286.0,17.7406,17.7406,17.7044,17.7135,146286.0
2018-01-16 13:55:00,19.57,19.59,19.56,19.58,89298.0,17.7135,17.7316,17.7044,17.7225,89298.0
2018-01-16 14:00:00,19.58,19.59,19.57,19.57,102462.0,17.7225,17.7316,17.7135,17.7135,102462.0
2018-01-16 14:05:00,19.57,19.58,19.55,19.56,172536.0,17.7135,17.7225,17.6954,17.7044,172536.0
2018-01-16 14:10:00,19.56,19.57,19.55,19.56,145056.0,17.7044,17.7135,17.6954,17.7044,145056.0
2018-01-16 14:15:00,19.56,19.57,19.51,19.52,163431.0,17.7044,17.7135,17.6592,17.6682,163431.0
2018-01-16 14:20:00,19.53,19.54,19.5,19.52,146352.0,17.6773,17.6863,17.6501,17.6682,146352.0
2018-01-16 14:25:00,19.51,19.52,19.43,19.44,469821.0,17.6592,17.6682,17.5867,17.5958,469821.0
2018-01-16 14:30:00,19.44,19.47,19.41,19.41,322107.0,17.5958,17.6229,17.5686,17.5686,322107.0
2018-01-16 14:35:00,19.42,19.45,19.38,19.41,368322.0,17.5777,17.6048,17.5415,17.5686,368322.0
2018-01-16 14:40:00,19.41,19.41,19.35,19.36,368073.0,17.5686,17.5686,17.5143,17.5234,368073.0
2018-01-16 14:45:00,19.35,19.38,19.32,19.35,479667.0,17.5143,17.5415,17.4872,17.5143,479667.0
2018-01-16 14:50:00,19.35,19.41,19.35,19.4,252174.0,17.5143,17.5686,17.5143,17.5596,252174.0
2018-01-16 14:55:00,19.4,19.45,19.39,19.44,228132.0,17.5596,17.6048,17.5505,17.5958,228132.0
2018-01-16 15:00:00,19.44,19.46,19.43,19.46,328068.0,17.5958,17.6139,17.5867,17.6139,328068.0
2018-01-16 15:05:00,19.46,19.47,19.43,19.45,285558.0,17.6139,17.6229,17.5867,17.6048,285558.0
2018-01-16 15:10:00,19.45,19.45,19.37,19.38,457551.0,17.6048,17.6048,17.5324,17.5415,457551.0
2018-01-16 15:15:00,19.38,19.38,19.32,19.34,497409.0,17.5415,17.5415,17.4872,17.5053,497409.0
2018-01-16 15:20:00,19.34,19.4,19.33,19.37,333300.0,17.5053,17.5596,17.4962,17.5324,333300.0
2018-01-16 15:25:00,19.37,19.4,19.35,19.38,1123524.0,17.5324,17.5596,17.5143,17.5415,1123524.0
2018-01-16 15:30:00,19.38,19.41,19.37,19.41,466083.0,17.5415,17.5686,17.5324,17.5686,466083.0
2018-01-16 15:35:00,19.41,19.43,19.36,19.38,758148.0,17.5686,17.5867,17.5234,17.5415,758148.0
2018-01-16 15:40:00,19.38,19.41,19.37,19.4,497100.0,17.5415,17.5686,17.5324,17.5596,497100.0
2018-01-16 15:45:00,19.4,19.44,19.37,19.43,626913.0,17.5596,17.5958,17.5324,17.5867,626913.0
2018-01-16 15:50:00,19.43,19.44,19.4,19.42,979509.0,17.5867,17.5958,17.5596,17.5777,979509.0
2018-01-16 15:55:00,19.42,19.45,19.33,19.38,2429169.0,17.5777,17.6048,17.4962,17.5415,2429169.0
2018-01-17 09:30:00,19.05,19.38,19.05,19.28,1293357.0,17.2428,17.5415,17.2428,17.451,1293357.0
2018-01-17 09:35:00,19.28,19.41,19.24,19.25,988116.0,17.451,17.5686,17.4148,17.4238,988116.0
2018-01-17 09:40:00,19.25,19.32,19.1,19.18,849060.0,17.4238,17.4872,17.288,17.3605,849060.0
2018-01-17 09:45:00,19.18,19.18,18.87,18.9,1213974.0,17.3605,17.3605,17.0799,17.107,1213974.0
2018-01-17 09:50:00,18.9,19.08,18.87,19.07,1630440.0,17.107,17.2699,17.0799,17.2609,1630440.0
2018-01-17 09:55:00,19.08,19.2,18.95,19.0,733017.0,17.2699,17.3786,17.1523,17.1975,733017.0
2018-01-17 10:00:00,19.0,19.17,18.98,19.09,390957.0,17.1975,17.3514,17.1794,17.279,390957.0
2018-01-17 10:05:00,19.09,19.17,19.08,19.09,328398.0,17.279,17.3514,17.2699,17.279,328398.0
2018-01-17 10:10:00,19.11,19.19,19.09,19.15,681651.0,17.2971,17.3695,17.279,17.3333,681651.0
2018-01-17 10:15:00,19.16,19.17,19.0,19.02,531045.0,17.3424,17.3514,17.1975,17.2156,531045.0
2018-01-17 10:20:00,19.03,19.07,18.99,19.0,563058.0,17.2247,17.2609,17.1885,17.1975,563058.0
2018-01-17 10:25:00,19.0,19.07,19.0,19.04,277713.0,17.1975,17.2609,17.1975,17.2337,277713.0
2018-01-17 10:30:00,19.05,19.1,19.0,19.01,236712.0,17.2428,17.288,17.1975,17.2066,236712.0
2018-01-17 10:35:00,19.01,19.1,19.0,19.07,272004.0,17.2066,17.288,17.1975,17.2609,272004.0
2018-01-17 10:40:00,19.07,19.2,19.07,19.14,1061592.0,17.2609,17.3786,17.2609,17.3243,1061592.0
2018-01-17 10:45:00,19.13,19.2,19.13,19.17,1307781.0,17.3152,17.3786,17.3152,17.3514,1307781.0
2018-01-17 10:50:00,19.17,19.18,19.12,19.16,353418.0,17.3514,17.3605,17.3061,17.3424,353418.0
2018-01-17 10:55:00,19.15,19.19,19.14,19.18,262257.0,17.3333,17.3695,17.3243,17.3605,262257.0
2018-01-17 11:00:00,19.18,19.21,19.14,19.17,399063.0,17.3605,17.3876,17.3243,17.3514,399063.0
2018-01-17 11:05:00,19.17,19.19,19.14,19.16,298353.0,17.3514,17.3695,17.3243,17.3424,298353.0
2018-01-17 11:10:00,19.16,19.32,19.16,19.29,937308.0,17.3424,17.4872,17.3424,17.46,937308.0
2018-01-17 11:15:00,19.3,19.32,19.22,19.25,207768.0,17.4691,17.4872,17.3967,17.4238,207768.0
2018-01-17 11:20:00,19.26,19.31,19.2,19.27,466053.0,17.4329,17.4781,17.3786,17.4419,466053.0
2018-01-17 11:25:00,19.28,19.35,19.27,19.3,617853.0,17.451,17.5143,17.4419,17.4691,617853.0
2018-01-17 11:30:00,19.3,19.31,19.25,19.29,246000.0,17.4691,17.4781,17.4238,17.46,246000.0
2018-01-17 11:35:00,19.29,19.3,19.22,19.27,177930.0,17.46,17.4691,17.3967,17.4419,177930.0
2018-01-17 11:40:00,19.28,19.3,19.22,19.26,357516.0,17.451,17.4691,17.3967,17.4329,357516.0
2018-01-17 11:45:00,19.26,19.31,19.25,19.29,329688.0,17.4329,17.4781,17.4238,17.46,329688.0
2018-01-17 11:50:00,19.29,19.33,19.27,19.27,341289.0,17.46,17.4962,17.4419,17.4419,341289.0
2018-01-17 11:55:00,19.28,19.32,19.26,19.27,178491.0,17.451,17.4872,17.4329,17.4419,178491.0
2018-01-17 12:00:00,19.26,19.34,19.25,19.3,101490.0,17.4329,17.5053,17.4238,17.4691,101490.0
2018-01-17 12:05:00,19.3,19.32,19.29,19.31,179673.0,17.4691,17.4872,17.46,17.4781,179673.0
2018-01-17 12:10:00,19.32,19.34,19.3,19.32,168642.0,17.4872,17.5053,17.4691,17.4872,168642.0
2018-01-17 12:15:00,19.32,19.35,19.31,19.33,168930.0,17.4872,17.5143,17.4781,17.4962,168930.0
2018-01-17 12:20:00,19.33,19.35,19.29,19.31,141909.0,17.4962,17.5143,17.46,17.4781,141909.0
2018-01-17 12:25:00,19.3,19.35,19.25,19.25,397500.0,17.4691,17.5143,17.4238,17.4238,397500.0
2018-01-17 12:30:00,19.25,19.31,19.24,19.25,218619.0,17.4238,17.4781,17.4148,17.4238,218619.0
2018-01-17 12:35:00,19.26,19.32,19.25,19.31,99558.0,17.4329,17.4872,17.4238,17.4781,99558.0
2018-01-17 12:40:00,19.3,19.32,19.3,19.31,110085.0,17.4691,17.4872,17.4691,17.4781,110085.0
2018-01-17 12:45:00,19.31,19.32,19.29,19.3,144501.0,17.4781,17.4872,17.46,17.4691,144501.0
2018-01-17 12:50:00,19.31,19.34,19.3,19.33,121671.0,17.4781,17.5053,17.4691,17.4962,121671.0
2018-01-17 12:55:00,19.33,19.34,19.3,19.31,118035.0,17.4962,17.5053,17.4691,17.4781,118035.0
2018-01-17 13:00:00,19.31,19.31,19.28,19.3,95277.0,17.4781,17.4781,17.451,17.4691,95277.0
2018-01-17 13:05:00,19.31,19.32,19.29,19.31,79470.0,17.4781,17.4872,17.46,17.4781,79470.0
2018-01-17 13:10:00,19.31,19.31,19.26,19.26,163521.0,17.4781,17.4781,17.4329,17.4329,163521.0
2018-01-17 13:15:00,19.26,19.28,19.25,19.26,76044.0,17.4329,17.451,17.4238,17.4329,76044.0
2018-01-17 13:20:00,19.27,19.28,19.25,19.26,83835.0,17.4419,17.451,17.4238,17.4329,83835.0
2018-01-17 13:25:00,19.26,19.27,19.2,19.2,159780.0,17.4329,17.4419,17.3786,17.3786,159780.0
2018-01-17 13:30:00,19.21,19.23,19.2,19.21,124770.0,17.3876,17.4057,17.3786,17.3876,124770.0
2018-01-17 13:35:00,19.22,19.24,19.21,19.23,103671.0,17.3967,17.4148,17.3876,17.4057,103671.0
2018-01-17 13:40:00,19.23,19.25,19.21,19.24,223947.0,17.4057,17.4238,17.3876,17.4148,223947.0
2018-01-17 13:45:00,19.24,19.29,19.23,19.27,191310.0,17.4148,17.46,17.4057,17.4419,191310.0
2018-01-17 13:50:00,19.27,19.32,19.27,19.31,172065.0,17.4419,17.4872,17.4419,17.4781,172065.0
2018-01-17 13:55:00,19.31,19.33,19.31,19.32,131952.0,17.4781,17.4962,17.4781,17.4872,131952.0
2018-01-17 14:00:00,19.32,19.34,19.31,19.34,138408.0,17.4872,17.5053,17.4781,17.5053,138408.0
2018-01-17 14:05:00,19.34,19.34,19.31,19.32,160023.0,17.5053,17.5053,17.4781,17.4872,160023.0
2018-01-17 14:10:00,19.32,19.35,19.31,19.31,143343.0,17.4872,17.5143,17.4781,17.4781,143343.0
2018-01-17 14:15:00,19.32,19.33,19.31,19.31,117984.0,17.4872,17.4962,17.4781,17.4781,117984.0
2018-01-17 14:20:00,19.31,19.33,19.27,19.28,160566.0,17.4781,17.4962,17.4419,17.451,160566.0
2018-01-17 14:25:00,19.27,19.28,19.25,19.26,136041.0,17.4419,17.451,17.4238,17.4329,136041.0
2018-01-17 14:30:00,19.26,19.32,19.26,19.32,107256.0,17.4329,17.4872,17.4329,17.4872,107256.0
2018-01-17 14:35:00,19.32,19.33,19.3,19.33,139686.0,17.4872,17.4962,17.4691,17.4962,139686.0
2018-01-17 14:40:00,19.33,19.34,19.28,19.29,210915.0,17.4962,17.5053,17.451,17.46,210915.0
2018-01-17 14:45:00,19.29,19.32,19.27,19.31,144312.0,17.46,17.4872,17.4419,17.4781,144312.0
2018-01-17 14:50:00,19.31,19.32,19.28,19.29,116229.0,17.4781,17.4872,17.451,17.46,116229.0
2018-01-17 14:55:00,19.29,19.31,19.29,19.3,142110.0,17.46,17.4781,17.46,17.4691,142110.0
2018-01-17 15:00:00,19.29,19.33,19.29,19.33,273843.0,17.46,17.4962,17.46,17.4962,273843.0
2018-01-17 15:05:00,19.33,19.34,19.31,19.32,172287.0,17.4962,17.5053,17.4781,17.4872,172287.0
2018-01-17 15:10:00,19.32,19.33,19.29,19.29,165738.0,17.4872,17.4962,17.46,17.46,165738.0
2018-01-17 15:15:00,19.29,19.3,19.28,19.29,307959.0,17.46,17.4691,17.451,17.46,307959.0
2018-01-17 15:20:00,19.29,19.3,19.26,19.28,199047.0,17.46,17.4691,17.4329,17.451,199047.0
2018-01-17 15:25:00,19.28,19.32,19.27,19.3,241146.0,17.451,17.4872,17.4419,17.4691,241146.0
2018-01-17 15:30:00,19.3,19.3,19.27,19.28,350214.0,17.4691,17.4691,17.4419,17.451,350214.0
2018-01-17 15:35:00,19.28,19.28,19.25,19.25,370068.0,17.451,17.451,17.4238,17.4238,370068.0
2018-01-17 15:40:00,19.26,19.26,19.2,19.21,643191.0,17.4329,17.4329,17.3786,17.3876,643191.0
2018-01-17 15:45:00,19.21,19.24,19.21,19.24,487437.0,17.3876,17.4148,17.3876,17.4148,487437.0
2018-01-17 15:50:00,19.24,19.24,19.2,19.21,701394.0,17.4148,17.4148,17.3786,17.3876,701394.0
2018-01-17 15:55:00,19.21,19.23,19.2,19.23,1372587.0,17.3876,17.4057,17.3786,17.4057,1372587.0
2018-01-18 09:30:00,19.24,19.33,19.2,19.32,396114.0,17.4148,17.4962,17.3786,17.4872,396114.0
2018-01-18 09:35:00,19.32,19.34,19.27,19.29,387507.0,17.4872,17.5053,17.4419,17.46,387507.0
2018-01-18 09:40:00,19.29,19.31,19.27,19.28,126204.0,17.46,17.4781,17.4419,17.451,126204.0
2018-01-18 09:45:00,19.28,19.34,19.28,19.33,448701.0,17.451,17.5053,17.451,17.4962,448701.0
2018-01-18 09:50:00,19.33,19.34,19.28,19.29,326718.0,17.4962,17.5053,17.451,17.46,326718.0
2018-01-18 09:55:00,19.29,19.34,19.28,19.32,416082.0,17.46,17.5053,17.451,17.4872,416082.0
2018-01-18 10:00:00,19.32,19.34,19.3,19.33,288456.0,17.4872,17.5053,17.4691,17.4962,288456.0
2018-01-18 10:05:00,19.33,19.33,19.3,19.3,155385.0,17.4962,17.4962,17.4691,17.4691,155385.0
2018-01-18 10:10:00,19.3,19.31,19.28,19.29,166743.0,17.4691,17.4781,17.451,17.46,166743.0
2018-01-18 10:15:00,19.29,19.3,19.28,19.29,142530.0,17.46,17.4691,17.451,17.46,142530.0
2018-01-18 10:20:00,19.29,19.29,19.26,19.27,335862.0,17.46,17.46,17.4329,17.4419,335862.0
2018-01-18 10:25:00,19.27,19.28,19.22,19.28,365697.0,17.4419,17.451,17.3967,17.451,365697.0
2018-01-18 10:30:00,19.28,19.3,19.27,19.27,101820.0,17.451,17.4691,17.4419,17.4419,101820.0
2018-01-18 10:35:00,19.27,19.28,19.27,19.28,105339.0,17.4419,17.451,17.4419,17.451,105339.0
2018-01-18 10:40:00,19.28,19.28,19.26,19.27,193815.0,17.451,17.451,17.4329,17.4419,193815.0
2018-01-18 10:45:00,19.27,19.28,19.25,19.25,103764.0,17.4419,17.451,17.4238,17.4238,103764.0
2018-01-18 10:50:00,19.25,19.26,19.22,19.23,68556.0,17.4238,17.4329,17.3967,17.4057,68556.0
2018-01-18 10:55:00,19.23,19.25,19.23,19.23,93375.0,17.4057,17.4238,17.4057,17.4057,93375.0
2018-01-18 11:00:00,19.23,19.28,19.23,19.28,102393.0,17.4057,17.451,17.4057,17.451,102393.0
2018-01-18 11:05:00,19.28,19.29,19.26,19.28,115302.0,17.451,17.46,17.4329,17.451,115302.0
2018-01-18 11:10:00,19.27,19.32,19.27,19.3,136941.0,17.4419,17.4872,17.4419,17.4691,136941.0
2018-01-18 11:15:00,19.31,19.34,19.31,19.33,251862.0,17.4781,17.5053,17.4781,17.4962,251862.0
2018-01-18 11:20:00,19.32,19.33,19.27,19.27,198522.0,17.4872,17.4962,17.4419,17.4419,198522.0
2018-01-18 11:25:00,19.27,19.28,19.25,19.26,134067.0,17.4419,17.451,17.4238,17.4329,134067.0
2018-01-18 11:30:00,19.26,19.3,19.25,19.3,151638.0,17.4329,17.4691,17.4238,17.4691,151638.0
2018-01-18 11:35:00,19.3,19.33,19.28,19.33,420108.0,17.4691,17.4962,17.451,17.4962,420108.0
2018-01-18 11:40:00,19.32,19.34,19.31,19.32,214680.0,17.4872,17.5053,17.4781,17.4872,214680.0
2018-01-18 11:45:00,19.31,19.33,19.31,19.32,147414.0,17.4781,17.4962,17.4781,17.4872,147414.0
2018-01-18 11:50:00,19.32,19.34,19.31,19.33,100296.0,17.4872,17.5053,17.4781,17.4962,100296.0
2018-01-18 11:55:00,19.33,19.33,19.31,19.32,98313.0,17.4962,17.4962,17.4781,17.4872,98313.0
2018-01-18 12:00:00,19.32,19.34,19.31,19.33,294252.0,17.4872,17.5053,17.4781,17.4962,294252.0
2018-01-18 12:05:00,19.33,19.33,19.32,19.33,110679.0,17.4962,17.4962,17.4872,17.4962,110679.0
2018-01-18 12:10:00,19.33,19.34,19.33,19.33,197238.0,17.4962,17.5053,17.4962,17.4962,197238.0
2018-01-18 12:15:00,19.33,19.35,19.33,19.35,183036.0,17.4962,17.5143,17.4962,17.5143,183036.0
2018-01-18 12:20:00,19.35,19.35,19.33,19.33,118110.0,17.5143,17.5143,17.4962,17.4962,118110.0
2018-01-18 12:25:00,19.34,19.35,19.33,19.35,89703.0,17.5053,17.5143,17.4962,17.5143,89703.0
2018-01-18 12:30:00,19.35,19.36,19.33,19.35,48612.0,17.5143,17.5234,17.4962,17.5143,48612.0
2018-01-18 12:35:00,19.35,19.37,19.34,19.35,49959.0,17.5143,17.5324,17.5053,17.5143,49959.0
2018-01-18 12:40:00,19.35,19.36,19.34,19.34,76164.0,17.5143,17.5234,17.5053,17.5053,76164.0
2018-01-18 12:45:00,19.34,19.36,19.34,19.36,52443.0,17.5053,17.5234,17.5053,17.5234,52443.0
2018-01-18 12:50:00,19.36,19.37,19.35,19.36,247209.0,17.5234,17.5324,17.5143,17.5234,247209.0
2018-01-18 12:55:00,19.36,19.36,19.35,19.35,65046.0,17.5234,17.5234,17.5143,17.5143,65046.0
2018-01-18 13:00:00,19.35,19.35,19.33,19.34,123477.0,17.5143,17.5143,17.4962,17.5053,123477.0
2018-01-18 13:05:00,19.34,19.36,19.34,19.35,142233.0,17.5053,17.5234,17.5053,17.5143,142233.0
2018-01-18 13:10:00,19.35,19.39,19.35,19.39,110838.0,17.5143,17.5505,17.5143,17.5505,110838.0
2018-01-18 13:15:00,19.39,19.39,19.37,19.38,102828.0,17.5505,17.5505,17.5324,17.5415,102828.0
2018-01-18 13:20:00,19.38,19.39,19.38,19.39,54303.0,17.5415,17.5505,17.5415,17.5505,54303.0
2018-01-18 13:25:00,19.39,19.4,19.38,19.39,86493.0,17.5505,17.5596,17.5415,17.5505,86493.0
2018-01-18 13:30:00,19.39,19.4,19.37,19.38,89967.0,17.5505,17.5596,17.5324,17.5415,89967.0
2018-01-18 13:35:00,19.38,19.39,19.37,19.38,231006.0,17.5415,17.5505,17.5324,17.5415,231006.0
2018-01-18 13:40:00,19.37,19.37,19.36,19.36,373905.0,17.5324,17.5324,17.5234,17.5234,373905.0
2018-01-18 13:45:00,19.36,19.37,19.36,19.37,164157.0,17.5234,17.5324,17.5234,17.5324,164157.0
2018-01-18 13:50:00,19.37,19.39,19.37,19.39,173934.0,17.5324,17.5505,17.5324,17.5505,173934.0
2018-01-18 13:55:00,19.39,19.41,19.38,19.39,224544.0,17.5505,17.5686,17.5415,17.5505,224544.0
2018-01-18 14:00:00,19.39,19.41,19.38,19.38,176268.0,17.5505,17.5686,17.5415,17.5415,176268.0
2018-01-18 14:05:00,19.39,19.4,19.37,19.39,243642.0,17.5505,17.5596,17.5324,17.5505,243642.0
2018-01-18 14:10:00,19.4,19.4,19.37,19.39,168324.0,17.5596,17.5596,17.5324,17.5505,168324.0
2018-01-18 14:15:00,19.39,19.4,19.38,19.38,194622.0,17.5505,17.5596,17.5415,17.5415,194622.0
2018-01-18 14:20:00,19.39,19.41,19.37,19.4,208443.0,17.5505,17.5686,17.5324,17.5596,208443.0
2018-01-18 14:25:00,19.4,19.4,19.37,19.39,114249.0,17.5596,17.5596,17.5324,17.5505,114249.0
2018-01-18 14:30:00,19.39,19.39,19.37,19.39,95754.0,17.5505,17.5505,17.5324,17.5505,95754.0
2018-01-18 14:35:00,19.39,19.4,19.38,19.38,128718.0,17.5505,17.5596,17.5415,17.5415,128718.0
2018-01-18 14:40:00,19.38,19.39,19.37,19.37,121569.0,17.5415,17.5505,17.5324,17.5324,121569.0
2018-01-18 14:45:00,19.37,19.38,19.36,19.36,158472.0,17.5324,17.5415,17.5234,17.5234,158472.0
2018-01-18 14:50:00,19.36,19.37,19.35,19.37,158646.0,17.5234,17.5324,17.5143,17.5324,158646.0
2018-01-18 14:55:00,19.37,19.38,19.36,19.36,101754.0,17.5324,17.5415,17.5234,17.5234,101754.0
2018-01-18 15:00:00,19.36,19.36,19.35,19.36,108144.0,17.5234,17.5234,17.5143,17.5234,108144.0
2018-01-18 15:05:00,19.36,19.37,19.36,19.37,191787.0,17.5234,17.5324,17.5234,17.5324,191787.0
2018-01-18 15:10:00,19.37,19.37,19.35,19.36,211398.0,17.5324,17.5324,17.5143,17.5234,211398.0
2018-01-18 15:15:00,19.36,19.37,19.35,19.36,278532.0,17.5234,17.5324,17.5143,17.5234,278532.0
2018-01-18 15:20:00,19.36,19.36,19.33,19.34,236475.0,17.5234,17.5234,17.4962,17.5053,236475.0
2018-01-18 15:25:00,19.34,19.34,19.32,19.33,215919.0,17.5053,17.5053,17.4872,17.4962,215919.0
2018-01-18 15:30:00,19.33,19.33,19.3,19.32,264345.0,17.4962,17.4962,17.4691,17.4872,264345.0
2018-01-18 15:35:00,19.32,19.34,19.32,19.33,198555.0,17.4872,17.5053,17.4872,17.4962,198555.0
2018-01-18 15:40:00,19.33,19.35,19.33,19.33,332622.0,17.4962,17.5143,17.4962,17.4962,332622.0
2018-01-18 15:45:00,19.33,19.34,19.32,19.34,344256.0,17.4962,17.5053,17.4872,17.5053,344256.0
2018-01-18 15:50:00,19.34,19.35,19.33,19.33,500703.0,17.5053,17.5143,17.4962,17.4962,500703.0
2018-01-18 15:55:00,19.33,19.35,19.33,19.35,1184214.0,17.4962,17.5143,17.4962,17.5143,1184214.0
2018-01-19 09:30:00,19.29,19.39,19.25,19.3,1563510.0,17.46,17.5505,17.4238,17.4691,1563510.0
2018-01-19 09:35:00,19.32,19.35,19.3,19.3,188409.0,17.4872,17.5143,17.4691,17.4691,188409.0
2018-01-19 09:40:00,19.3,19.33,19.26,19.28,116970.0,17.4691,17.4962,17.4329,17.451,116970.0
2018-01-19 09:45:00,19.29,19.34,19.29,19.3,154317.0,17.46,17.5053,17.46,17.4691,154317.0
2018-01-19 09:50:00,19.3,19.31,19.25,19.27,101355.0,17.4691,17.4781,17.4238,17.4419,101355.0
2018-01-19 09:55:00,19.27,19.31,19.24,19.29,201726.0,17.4419,17.4781,17.4148,17.46,201726.0
2018-01-19 10:00:00,19.29,19.3,19.24,19.24,206544.0,17.46,17.4691,17.4148,17.4148,206544.0
2018-01-19 10:05:00,19.24,19.25,19.2,19.2,235413.0,17.4148,17.4238,17.3786,17.3786,235413.0
2018-01-19 10:10:00,19.2,19.24,19.19,19.2,232326.0,17.3786,17.4148,17.3695,17.3786,232326.0
2018-01-19 10:15:00,19.2,19.24,19.18,19.23,208944.0,17.3786,17.4148,17.3605,17.4057,208944.0
2018-01-19 10:20:00,19.23,19.27,19.23,19.24,175566.0,17.4057,17.4419,17.4057,17.4148,175566.0
2018-01-19 10:25:00,19.24,19.27,19.23,19.26,212940.0,17.4148,17.4419,17.4057,17.4329,212940.0
2018-01-19 10:30:00,19.26,19.27,19.18,19.18,167169.0,17.4329,17.4419,17.3605,17.3605,167169.0
2018-01-19 10:35:00,19.18,19.21,19.18,19.2,238116.0,17.3605,17.3876,17.3605,17.3786,238116.0
2018-01-19 10:40:00,19.2,19.21,19.18,19.2,190752.0,17.3786,17.3876,17.3605,17.3786,190752.0
2018-01-19 10:45:00,19.2,19.21,19.16,19.18,189912.0,17.3786,17.3876,17.3424,17.3605,189912.0
2018-01-19 10:50:00,19.18,19.2,19.16,19.18,123912.0,17.3605,17.3786,17.3424,17.3605,123912.0
2018-01-19 10:55:00,19.18,19.19,19.15,19.17,143628.0,17.3605,17.3695,17.3333,17.3514,143628.0
2018-01-19 11:00:00,19.17,19.18,19.12,19.13,150762.0,17.3514,17.3605,17.3061,17.3152,150762.0
2018-01-19 11:05:00,19.13,19.14,19.09,19.1,175590.0,17.3152,17.3243,17.279,17.288,175590.0
2018-01-19 11:10:00,19.1,19.13,19.1,19.1,147306.0,17.288,17.3152,17.288,17.288,147306.0
2018-01-19 11:15:00,19.1,19.12,19.09,19.12,133314.0,17.288,17.3061,17.279,17.3061,133314.0
2018-01-19 11:20:00,19.12,19.15,19.11,19.11,241020.0,17.3061,17.3333,17.2971,17.2971,241020.0
2018-01-19 11:25:00,19.11,19.17,19.1,19.14,422892.0,17.2971,17.3514,17.288,17.3243,422892.0
2018-01-19 11:30:00,19.14,19.18,19.14,19.14,129387.0,17.3243,17.3605,17.3243,17.3243,129387.0
2018-01-19 11:35:00,19.14,19.14,19.11,19.11,76965.0,17.3243,17.3243,17.2971,17.2971,76965.0
2018-01-19 11:40:00,19.11,19.15,19.11,19.15,270885.0,17.2971,17.3333,17.2971,17.3333,270885.0
2018-01-19 11:45:00,19.15,19.15,19.1,19.1,304344.0,17.3333,17.3333,17.288,17.288,304344.0
2018-01-19 11:50:00,19.11,19.14,19.1,19.14,78789.0,17.2971,17.3243,17.288,17.3243,78789.0
2018-01-19 11:55:00,19.14,19.15,19.13,19.15,82407.0,17.3243,17.3333,17.3152,17.3333,82407.0
2018-01-19 12:00:00,19.16,19.16,19.14,19.15,69933.0,17.3424,17.3424,17.3243,17.3333,69933.0
2018-01-19 12:05:00,19.15,19.17,19.15,19.16,110055.0,17.3333,17.3514,17.3333,17.3424,110055.0
2018-01-19 12:10:00,19.16,19.17,19.15,19.15,90864.0,17.3424,17.3514,17.3333,17.3333,90864.0
2018-01-19 12:15:00,19.15,19.16,19.14,19.15,56391.0,17.3333,17.3424,17.3243,17.3333,56391.0
2018-01-19 12:20:00,19.15,19.16,19.14,19.14,77715.0,17.3333,17.3424,17.3243,17.3243,77715.0
2018-01-19 12:25:00,19.14,19.16,19.13,19.13,96654.0,17.3243,17.3424,17.3152,17.3152,96654.0
2018-01-19 12:30:00,19.13,19.14,19.13,19.13,107088.0,17.3152,17.3243,17.3152,17.3152,107088.0
2018-01-19 12:35:00,19.13,19.14,19.13,19.13,122823.0,17.3152,17.3243,17.3152,17.3152,122823.0
2018-01-19 12:40:00,19.13,19.13,19.11,19.12,134688.0,17.3152,17.3152,17.2971,17.3061,134688.0
2018-01-19 12:45:00,19.12,19.17,19.12,19.16,126468.0,17.3061,17.3514,17.3061,17.3424,126468.0
2018-01-19 12:50:00,19.16,19.16,19.14,19.14,148575.0,17.3424,17.3424,17.3243,17.3243,148575.0
2018-01-19 12:55:00,19.14,19.17,19.14,19.16,227814.0,17.3243,17.3514,17.3243,17.3424,227814.0
2018-01-19 13:00:00,19.17,19.17,19.14,19.14,148236.0,17.3514,17.3514,17.3243,17.3243,148236.0
2018-01-19 13:05:00,19.14,19.14,19.11,19.11,294627.0,17.3243,17.3243,17.2971,17.2971,294627.0
2018-01-19 13:10:00,19.11,19.12,19.1,19.12,161253.0,17.2971,17.3061,17.288,17.3061,161253.0
2018-01-19 13:15:00,19.12,19.13,19.11,19.11,199938.0,17.3061,17.3152,17.2971,17.2971,199938.0
2018-01-19 13:20:00,19.12,19.12,19.11,19.11,232878.0,17.3061,17.3061,17.2971,17.2971,232878.0
2018-01-19 13:25:00,19.11,19.12,19.11,19.11,71232.0,17.2971,17.3061,17.2971,17.2971,71232.0
2018-01-19 13:30:00,19.11,19.12,19.11,19.12,162561.0,17.2971,17.3061,17.2971,17.3061,162561.0
2018-01-19 13:35:00,19.12,19.12,19.1,19.11,109338.0,17.3061,17.3061,17.288,17.2971,109338.0
2018-01-19 13:40:00,19.11,19.11,19.1,19.11,65691.0,17.2971,17.2971,17.288,17.2971,65691.0
2018-01-19 13:45:00,19.11,19.12,19.1,19.1,143214.0,17.2971,17.3061,17.288,17.288,143214.0
2018-01-19 13:50:00,19.1,19.12,19.1,19.11,388179.0,17.288,17.3061,17.288,17.2971,388179.0
2018-01-19 13:55:00,19.11,19.11,19.08,19.09,120309.0,17.2971,17.2971,17.2699,17.279,120309.0
2018-01-19 14:00:00,19.09,19.11,19.09,19.1,101847.0,17.279,17.2971,17.279,17.288,101847.0
2018-01-19 14:05:00,19.1,19.11,19.09,19.09,138321.0,17.288,17.2971,17.279,17.279,138321.0
2018-01-19 14:10:00,19.09,19.11,19.09,19.11,109455.0,17.279,17.2971,17.279,17.2971,109455.0
2018-01-19 14:15:00,19.11,19.12,19.11,19.12,84057.0,17.2971,17.3061,17.2971,17.3061,84057.0
2018-01-19 14:20:00,19.11,19.12,19.1,19.11,144810.0,17.2971,17.3061,17.288,17.2971,144810.0
2018-01-19 14:25:00,19.11,19.13,19.1,19.12,127542.0,17.2971,17.3152,17.288,17.3061,127542.0
2018-01-19 14:30:00,19.12,19.15,19.12,19.14,108819.0,17.3061,17.3333,17.3061,17.3243,108819.0
2018-01-19 14:35:00,19.13,19.14,19.13,19.13,107004.0,17.3152,17.3243,17.3152,17.3152,107004.0
2018-01-19 14:40:00,19.14,19.14,19.13,19.13,69789.0,17.3243,17.3243,17.3152,17.3152,69789.0
2018-01-19 14:45:00,19.13,19.14,19.12,19.13,238539.0,17.3152,17.3243,17.3061,17.3152,238539.0
2018-01-19 14:50:00,19.13,19.14,19.13,19.14,1312770.0,17.3152,17.3243,17.3152,17.3243,1312770.0
2018-01-19 14:55:00,19.14,19.17,19.14,19.15,164244.0,17.3243,17.3514,17.3243,17.3333,164244.0
2018-01-19 15:00:00,19.15,19.17,19.14,19.16,122391.0,17.3333,17.3514,17.3243,17.3424,122391.0
2018-01-19 15:05:00,19.17,19.17,19.15,19.16,224409.0,17.3514,17.3514,17.3333,17.3424,224409.0
2018-01-19 15:10:00,19.16,19.17,19.15,19.15,274956.0,17.3424,17.3514,17.3333,17.3333,274956.0
2018-01-19 15:15:00,19.15,19.15,19.14,19.15,231723.0,17.3333,17.3333,17.3243,17.3333,231723.0
2018-01-19 15:20:00,19.15,19.15,19.13,19.14,254187.0,17.3333,17.3333,17.3152,17.3243,254187.0
2018-01-19 15:25:00,19.14,19.14,19.12,19.13,348741.0,17.3243,17.3243,17.3061,17.3152,348741.0
2018-01-19 15:30:00,19.13,19.14,19.12,19.12,223830.0,17.3152,17.3243,17.3061,17.3061,223830.0
2018-01-19 15:35:00,19.12,19.17,19.11,19.15,654432.0,17.3061,17.3514,17.2971,17.3333,654432.0
2018-01-19 15:40:00,19.16,19.18,19.15,19.18,411444.0,17.3424,17.3605,17.3333,17.3605,411444.0
2018-01-19 15:45:00,19.18,19.18,19.16,19.17,640419.0,17.3605,17.3605,17.3424,17.3514,640419.0
2018-01-19 15:50:00,19.17,19.18,19.16,19.17,535983.0,17.3514,17.3605,17.3424,17.3514,535983.0
2018-01-19 15:55:00,19.17,19.17,19.13,19.17,2107092.0,17.3514,17.3514,17.3152,17.3514,2107092.0
2018-01-22 09:30:00,19.21,19.21,19.07,19.09,721494.0,17.3876,17.3876,17.2609,17.279,721494.0
2018-01-22 09:35:00,19.09,19.11,19.07,19.09,441567.0,17.279,17.2971,17.2609,17.279,441567.0
2018-01-22 09:40:00,19.09,19.13,19.08,19.1,163371.0,17.279,17.3152,17.2699,17.288,163371.0
2018-01-22 09:45:00,19.1,19.1,19.04,19.07,130488.0,17.288,17.288,17.2337,17.2609,130488.0
2018-01-22 09:50:00,19.07,19.12,19.05,19.05,430539.0,17.2609,17.3061,17.2428,17.2428,430539.0
2018-01-22 09:55:00,19.05,19.11,19.04,19.09,121224.0,17.2428,17.2971,17.2337,17.279,121224.0
2018-01-22 10:00:00,19.08,19.1,19.06,19.07,301119.0,17.2699,17.288,17.2518,17.2609,301119.0
2018-01-22 10:05:00,19.07,19.08,19.03,19.06,541032.0,17.2609,17.2699,17.2247,17.2518,541032.0
2018-01-22 10:10:00,19.05,19.14,19.05,19.12,285963.0,17.2428,17.3243,17.2428,17.3061,285963.0
2018-01-22 10:15:00,19.13,19.14,19.11,19.12,227196.0,17.3152,17.3243,17.2971,17.3061,227196.0
2018-01-22 10:20:00,19.12,19.12,19.08,19.11,130701.0,17.3061,17.3061,17.2699,17.2971,130701.0
2018-01-22 10:25:00,19.1,19.11,19.09,19.09,183930.0,17.288,17.2971,17.279,17.279,183930.0
2018-01-22 10:30:00,19.09,19.11,19.09,19.11,141558.0,17.279,17.2971,17.279,17.2971,141558.0
2018-01-22 10:35:00,19.11,19.11,19.09,19.09,295836.0,17.2971,17.2971,17.279,17.279,295836.0
2018-01-22 10:40:00,19.09,19.11,19.08,19.09,101121.0,17.279,17.2971,17.2699,17.279,101121.0
2018-01-22 10:45:00,19.09,19.1,19.09,19.09,100338.0,17.279,17.288,17.279,17.279,100338.0
2018-01-22 10:50:00,19.09,19.11,19.08,19.08,162597.0,17.279,17.2971,17.2699,17.2699,162597.0
2018-01-22 10:55:00,19.08,19.08,19.07,19.07,80349.0,17.2699,17.2699,17.2609,17.2609,80349.0
2018-01-22 11:00:00,19.07,19.09,19.06,19.08,224793.0,17.2609,17.279,17.2518,17.2699,224793.0
2018-01-22 11:05:00,19.08,19.08,19.06,19.06,226593.0,17.2699,17.2699,17.2518,17.2518,226593.0
2018-01-22 11:10:00,19.06,19.06,18.98,19.01,587670.0,17.2518,17.2518,17.1794,17.2066,587670.0
2018-01-22 11:15:00,19.01,19.04,19.01,19.02,203400.0,17.2066,17.2337,17.2066,17.2156,203400.0
2018-01-22 11:20:00,19.02,19.05,19.02,19.04,111651.0,17.2156,17.2428,17.2156,17.2337,111651.0
2018-01-22 11:25:00,19.04,19.06,19.02,19.03,95865.0,17.2337,17.2518,17.2156,17.2247,95865.0
2018-01-22 11:30:00,19.03,19.05,19.02,19.04,115749.0,17.2247,17.2428,17.2156,17.2337,115749.0
2018-01-22 11:35:00,19.04,19.07,19.04,19.05,132579.0,17.2337,17.2609,17.2337,17.2428,132579.0
2018-01-22 11:40:00,19.05,19.08,19.05,19.07,114891.0,17.2428,17.2699,17.2428,17.2609,114891.0
2018-01-22 11:45:00,19.07,19.1,19.06,19.1,108591.0,17.2609,17.288,17.2518,17.288,108591.0
2018-01-22 11:50:00,19.1,19.12,19.1,19.11,88395.0,17.288,17.3061,17.288,17.2971,88395.0
2018-01-22 11:55:00,19.11,19.15,19.11,19.14,135966.0,17.2971,17.3333,17.2971,17.3243,135966.0
2018-01-22 12:00:00,19.14,19.15,19.13,19.14,120267.0,17.3243,17.3333,17.3152,17.3243,120267.0
2018-01-22 12:05:00,19.14,19.16,19.12,19.13,107766.0,17.3243,17.3424,17.3061,17.3152,107766.0
2018-01-22 12:10:00,19.13,19.14,19.12,19.14,84546.0,17.3152,17.3243,17.3061,17.3243,84546.0
2018-01-22 12:15:00,19.14,19.15,19.13,19.14,105609.0,17.3243,17.3333,17.3152,17.3243,105609.0
2018-01-22 12:20:00,19.14,19.18,19.14,19.17,452319.0,17.3243,17.3605,17.3243,17.3514,452319.0
2018-01-22 12:25:00,19.17,19.18,19.16,19.18,111285.0,17.3514,17.3605,17.3424,17.3605,111285.0
2018-01-22 12:30:00,19.18,19.18,19.16,19.17,79911.0,17.3605,17.3605,17.3424,17.3514,79911.0
2018-01-22 12:35:00,19.17,19.17,19.16,19.16,78648.0,17.3514,17.3514,17.3424,17.3424,78648.0
2018-01-22 12:40:00,19.16,19.18,19.16,19.17,86871.0,17.3424,17.3605,17.3424,17.3514,86871.0
2018-01-22 12:45:00,19.17,19.18,19.16,19.17,75906.0,17.3514,17.3605,17.3424,17.3514,75906.0
2018-01-22 12:50:00,19.17,19.18,19.16,19.16,122340.0,17.3514,17.3605,17.3424,17.3424,122340.0
2018-01-22 12:55:00,19.16,19.16,19.15,19.15,81510.0,17.3424,17.3424,17.3333,17.3333,81510.0
2018-01-22 13:00:00,19.15,19.16,19.15,19.16,71097.0,17.3333,17.3424,17.3333,17.3424,71097.0
2018-01-22 13:05:00,19.16,19.17,19.16,19.17,100539.0,17.3424,17.3514,17.3424,17.3514,100539.0
2018-01-22 13:10:00,19.17,19.18,19.16,19.17,72822.0,17.3514,17.3605,17.3424,17.3514,72822.0
2018-01-22 13:15:00,19.17,19.17,19.15,19.16,78972.0,17.3514,17.3514,17.3333,17.3424,78972.0
2018-01-22 13:20:00,19.16,19.17,19.15,19.16,85341.0,17.3424,17.3514,17.3333,17.3424,85341.0
2018-01-22 13:25:00,19.17,19.19,19.16,19.17,172914.0,17.3514,17.3695,17.3424,17.3514,172914.0
2018-01-22 13:30:00,19.17,19.19,19.16,19.17,75975.0,17.3514,17.3695,17.3424,17.3514,75975.0
2018-01-22 13:35:00,19.17,19.21,19.16,19.19,82092.0,17.3514,17.3876,17.3424,17.3695,82092.0
2018-01-22 13:40:00,19.19,19.2,19.18,19.2,84696.0,17.3695,17.3786,17.3605,17.3786,84696.0
2018-01-22 13:45:00,19.2,19.2,19.18,19.18,69051.0,17.3786,17.3786,17.3605,17.3605,69051.0
2018-01-22 13:50:00,19.18,19.19,19.14,19.14,187089.0,17.3605,17.3695,17.3243,17.3243,187089.0
2018-01-22 13:55:00,19.14,19.14,19.11,19.11,165585.0,17.3243,17.3243,17.2971,17.2971,165585.0
2018-01-22 14:00:00,19.12,19.12,19.1,19.1,110925.0,17.3061,17.3061,17.288,17.288,110925.0
2018-01-22 14:05:00,19.1,19.13,19.1,19.1,135315.0,17.288,17.3152,17.288,17.288,135315.0
2018-01-22 14:10:00,19.1,19.11,19.09,19.11,61977.0,17.288,17.2971,17.279,17.2971,61977.0
2018-01-22 14:15:00,19.11,19.12,19.1,19.1,60495.0,17.2971,17.3061,17.288,17.288,60495.0
2018-01-22 14:20:00,19.1,19.11,19.09,19.1,89952.0,17.288,17.2971,17.279,17.288,89952.0
2018-01-22 14:25:00,19.1,19.11,19.09,19.11,51720.0,17.288,17.2971,17.279,17.2971,51720.0
2018-01-22 14:30:00,19.11,19.11,19.09,19.09,73980.0,17.2971,17.2971,17.279,17.279,73980.0
2018-01-22 14:35:00,19.09,19.11,19.09,19.1,108888.0,17.279,17.2971,17.279,17.288,108888.0
2018-01-22 14:40:00,19.1,19.11,19.1,19.11,94098.0,17.288,17.2971,17.288,17.2971,94098.0
2018-01-22 14:45:00,19.11,19.12,19.1,19.12,90516.0,17.2971,17.3061,17.288,17.3061,90516.0
2018-01-22 14:50:00,19.12,19.13,19.12,19.13,63111.0,17.3061,17.3152,17.3061,17.3152,63111.0
2018-01-22 14:55:00,19.13,19.14,19.13,19.14,77721.0,17.3152,17.3243,17.3152,17.3243,77721.0
2018-01-22 15:00:00,19.13,19.16,19.13,19.16,71526.0,17.3152,17.3424,17.3152,17.3424,71526.0
2018-01-22 15:05:00,19.16,19.17,19.16,19.16,77568.0,17.3424,17.3514,17.3424,17.3424,77568.0
2018-01-22 15:10:00,19.16,19.17,19.16,19.17,79233.0,17.3424,17.3514,17.3424,17.3514,79233.0
2018-01-22 15:15:00,19.17,19.19,19.17,19.18,217623.0,17.3514,17.3695,17.3514,17.3605,217623.0
2018-01-22 15:20:00,19.18,19.2,19.18,19.18,150924.0,17.3605,17.3786,17.3605,17.3605,150924.0
2018-01-22 15:25:00,19.18,19.2,19.18,19.19,210078.0,17.3605,17.3786,17.3605,17.3695,210078.0
2018-01-22 15:30:00,19.19,19.21,19.19,19.2,307263.0,17.3695,17.3876,17.3695,17.3786,307263.0
2018-01-22 15:35:00,19.2,19.21,19.19,19.21,232296.0,17.3786,17.3876,17.3695,17.3876,232296.0
2018-01-22 15:40:00,19.21,19.21,19.2,19.21,262563.0,17.3876,17.3876,17.3786,17.3876,262563.0
2018-01-22 15:45:00,19.21,19.24,19.21,19.23,374970.0,17.3876,17.4148,17.3876,17.4057,374970.0
2018-01-22 15:50:00,19.23,19.26,19.23,19.24,484455.0,17.4057,17.4329,17.4057,17.4148,484455.0
2018-01-22 15:55:00,19.24,19.25,19.22,19.24,1181799.0,17.4148,17.4238,17.3967,17.4148,1181799.0
2018-01-23 09:30:00,19.15,19.2,19.06,19.12,724062.0,17.3333,17.3786,17.2518,17.3061,724062.0
2018-01-23 09:35:00,19.12,19.16,19.07,19.08,195297.0,17.3061,17.3424,17.2609,17.2699,195297.0
2018-01-23 09:40:00,19.08,19.08,19.01,19.03,170064.0,17.2699,17.2699,17.2066,17.2247,170064.0
2018-01-23 09:45:00,19.03,19.06,18.97,18.98,196653.0,17.2247,17.2518,17.1704,17.1794,196653.0
2018-01-23 09:50:00,18.98,18.98,18.87,18.89,497211.0,17.1794,17.1794,17.0799,17.098,497211.0
2018-01-23 09:55:00,18.89,18.91,18.84,18.88,294924.0,17.098,17.1161,17.0527,17.0889,294924.0
2018-01-23 10:00:00,18.88,18.88,18.84,18.86,217005.0,17.0889,17.0889,17.0527,17.0708,217005.0
2018-01-23 10:05:00,18.86,18.86,18.84,18.85,442383.0,17.0708,17.0708,17.0527,17.0618,442383.0
2018-01-23 10:10:00,18.85,18.85,18.79,18.83,739734.0,17.0618,17.0618,17.0075,17.0437,739734.0
2018-01-23 10:15:00,18.83,18.83,18.79,18.81,238083.0,17.0437,17.0437,17.0075,17.0256,238083.0
2018-01-23 10:20:00,18.81,18.9,18.8,18.89,353475.0,17.0256,17.107,17.0165,17.098,353475.0
2018-01-23 10:25:00,18.89,18.91,18.87,18.9,143376.0,17.098,17.1161,17.0799,17.107,143376.0
2018-01-23 10:30:00,18.9,18.93,18.89,18.92,226788.0,17.107,17.1342,17.098,17.1251,226788.0
2018-01-23 10:35:00,18.92,18.93,18.91,18.93,272517.0,17.1251,17.1342,17.1161,17.1342,272517.0
2018-01-23 10:40:00,18.93,18.93,18.91,18.92,208842.0,17.1342,17.1342,17.1161,17.1251,208842.0
2018-01-23 10:45:00,18.92,18.92,18.9,18.91,354039.0,17.1251,17.1251,17.107,17.1161,354039.0
2018-01-23 10:50:00,18.91,18.92,18.91,18.91,184320.0,17.1161,17.1251,17.1161,17.1161,184320.0
2018-01-23 10:55:00,18.91,18.98,18.91,18.96,985113.0,17.1161,17.1794,17.1161,17.1613,985113.0
2018-01-23 11:00:00,18.95,18.97,18.94,18.95,251646.0,17.1523,17.1704,17.1432,17.1523,251646.0
2018-01-23 11:05:00,18.95,18.97,18.93,18.94,432276.0,17.1523,17.1704,17.1342,17.1432,432276.0
2018-01-23 11:10:00,18.94,18.97,18.94,18.96,200343.0,17.1432,17.1704,17.1432,17.1613,200343.0
2018-01-23 11:15:00,18.96,19.02,18.95,19.01,196698.0,17.1613,17.2156,17.1523,17.2066,196698.0
2018-01-23 11:20:00,19.01,19.03,18.98,18.99,177345.0,17.2066,17.2247,17.1794,17.1885,177345.0
2018-01-23 11:25:00,18.99,18.99,18.96,18.97,165354.0,17.1885,17.1885,17.1613,17.1704,165354.0
2018-01-23 11:30:00,18.97,18.99,18.96,18.98,181479.0,17.1704,17.1885,17.1613,17.1794,181479.0
2018-01-23 11:35:00,18.98,19.0,18.96,18.99,111942.0,17.1794,17.1975,17.1613,17.1885,111942.0
2018-01-23 11:40:00,18.99,19.01,18.96,19.0,170892.0,17.1885,17.2066,17.1613,17.1975,170892.0
2018-01-23 11:45:00,19.0,19.01,18.99,18.99,101649.0,17.1975,17.2066,17.1885,17.1885,101649.0
2018-01-23 11:50:00,18.99,19.01,18.98,19.01,86256.0,17.1885,17.2066,17.1794,17.2066,86256.0
2018-01-23 11:55:00,19.01,19.04,19.0,19.04,82596.0,17.2066,17.2337,17.1975,17.2337,82596.0
2018-01-23 12:00:00,19.04,19.05,19.02,19.04,70566.0,17.2337,17.2428,17.2156,17.2337,70566.0
2018-01-23 12:05:00,19.04,19.04,19.02,19.02,98817.0,17.2337,17.2337,17.2156,17.2156,98817.0
2018-01-23 12:10:00,19.02,19.02,19.0,19.0,136089.0,17.2156,17.2156,17.1975,17.1975,136089.0
2018-01-23 12:15:00,19.0,19.01,18.99,19.0,282345.0,17.1975,17.2066,17.1885,17.1975,282345.0
2018-01-23 12:20:00,19.0,19.01,19.0,19.0,130206.0,17.1975,17.2066,17.1975,17.1975,130206.0
2018-01-23 12:25:00,19.0,19.01,18.98,18.98,162663.0,17.1975,17.2066,17.1794,17.1794,162663.0
2018-01-23 12:30:00,18.99,19.0,18.98,19.0,92898.0,17.1885,17.1975,17.1794,17.1975,92898.0
2018-01-23 12:35:00,19.0,19.0,18.98,18.98,74667.0,17.1975,17.1975,17.1794,17.1794,74667.0
2018-01-23 12:40:00,18.98,18.99,18.97,18.99,57666.0,17.1794,17.1885,17.1704,17.1885,57666.0
2018-01-23 12:45:00,18.99,19.0,18.98,18.98,68058.0,17.1885,17.1975,17.1794,17.1794,68058.0
2018-01-23 12:50:00,18.98,19.0,18.98,19.0,115782.0,17.1794,17.1975,17.1794,17.1975,115782.0
2018-01-23 12:55:00,19.0,19.0,18.99,19.0,63585.0,17.1975,17.1975,17.1885,17.1975,63585.0
2018-01-23 13:00:00,19.0,19.0,18.99,19.0,98214.0,17.1975,17.1975,17.1885,17.1975,98214.0
2018-01-23 13:05:00,19.0,19.02,19.0,19.01,88485.0,17.1975,17.2156,17.1975,17.2066,88485.0
2018-01-23 13:10:00,19.01,19.01,18.99,18.99,49389.0,17.2066,17.2066,17.1885,17.1885,49389.0
2018-01-23 13:15:00,18.99,18.99,18.98,18.99,65910.0,17.1885,17.1885,17.1794,17.1885,65910.0
2018-01-23 13:20:00,18.98,18.99,18.98,18.98,95610.0,17.1794,17.1885,17.1794,17.1794,95610.0
2018-01-23 13:25:00,18.99,18.99,18.98,18.98,46779.0,17.1885,17.1885,17.1794,17.1794,46779.0
2018-01-23 13:30:00,18.98,18.98,18.97,18.97,119670.0,17.1794,17.1794,17.1704,17.1704,119670.0
2018-01-23 13:35:00,18.97,18.98,18.96,18.98,126927.0,17.1704,17.1794,17.1613,17.1794,126927.0
2018-01-23 13:40:00,18.98,18.99,18.97,18.97,97191.0,17.1794,17.1885,17.1704,17.1704,97191.0
2018-01-23 13:45:00,18.97,18.98,18.96,18.97,94872.0,17.1704,17.1794,17.1613,17.1704,94872.0
2018-01-23 13:50:00,18.97,19.0,18.97,18.99,186642.0,17.1704,17.1975,17.1704,17.1885,186642.0
2018-01-23 13:55:00,18.99,18.99,18.98,18.98,123306.0,17.1885,17.1885,17.1794,17.1794,123306.0
2018-01-23 14:00:00,18.98,19.03,18.96,19.01,546915.0,17.1794,17.2247,17.1613,17.2066,546915.0
2018-01-23 14:05:00,19.02,19.04,18.99,19.03,352080.0,17.2156,17.2337,17.1885,17.2247,352080.0
2018-01-23 14:10:00,19.03,19.04,19.0,19.03,759009.0,17.2247,17.2337,17.1975,17.2247,759009.0
2018-01-23 14:15:00,19.04,19.04,19.02,19.02,859059.0,17.2337,17.2337,17.2156,17.2156,859059.0
2018-01-23 14:20:00,19.02,19.03,19.01,19.02,263775.0,17.2156,17.2247,17.2066,17.2156,263775.0
2018-01-23 14:25:00,19.02,19.02,19.0,19.01,204915.0,17.2156,17.2156,17.1975,17.2066,204915.0
2018-01-23 14:30:00,19.01,19.02,18.99,19.0,203994.0,17.2066,17.2156,17.1885,17.1975,203994.0
2018-01-23 14:35:00,19.0,19.03,18.98,19.02,688077.0,17.1975,17.2247,17.1794,17.2156,688077.0
2018-01-23 14:40:00,19.02,19.04,19.01,19.03,501039.0,17.2156,17.2337,17.2066,17.2247,501039.0
2018-01-23 14:45:00,19.04,19.07,19.03,19.07,337134.0,17.2337,17.2609,17.2247,17.2609,337134.0
2018-01-23 14:50:00,19.07,19.13,19.06,19.11,452835.0,17.2609,17.3152,17.2518,17.2971,452835.0
2018-01-23 14:55:00,19.11,19.13,19.06,19.07,701757.0,17.2971,17.3152,17.2518,17.2609,701757.0
2018-01-23 15:00:00,19.08,19.08,19.06,19.08,199566.0,17.2699,17.2699,17.2518,17.2699,199566.0
2018-01-23 15:05:00,19.08,19.08,19.04,19.05,353901.0,17.2699,17.2699,17.2337,17.2428,353901.0
2018-01-23 15:10:00,19.05,19.06,19.03,19.04,248850.0,17.2428,17.2518,17.2247,17.2337,248850.0
2018-01-23 15:15:00,19.03,19.05,19.03,19.04,402480.0,17.2247,17.2428,17.2247,17.2337,402480.0
2018-01-23 15:20:00,19.04,19.05,19.03,19.03,608922.0,17.2337,17.2428,17.2247,17.2247,608922.0
2018-01-23 15:25:00,19.04,19.04,19.02,19.03,201834.0,17.2337,17.2337,17.2156,17.2247,201834.0
2018-01-23 15:30:00,19.03,19.04,18.99,19.02,304029.0,17.2247,17.2337,17.1885,17.2156,304029.0
2018-01-23 15:35:00,19.02,19.02,19.01,19.02,272379.0,17.2156,17.2156,17.2066,17.2156,272379.0
2018-01-23 15:40:00,19.01,19.02,18.99,19.0,349539.0,17.2066,17.2156,17.1885,17.1975,349539.0
2018-01-23 15:45:00,19.0,19.03,19.0,19.03,304929.0,17.1975,17.2247,17.1975,17.2247,304929.0
2018-01-23 15:50:00,19.03,19.04,19.02,19.04,496725.0,17.2247,17.2337,17.2156,17.2337,496725.0
2018-01-23 15:55:00,19.04,19.05,19.02,19.03,865911.0,17.2337,17.2428,17.2156,17.2247,865911.0
2018-01-24 09:30:00,19.1,19.1,19.04,19.07,309315.0,17.288,17.288,17.2337,17.2609,309315.0
2018-01-24 09:35:00,19.07,19.08,19.04,19.07,256464.0,17.2609,17.2699,17.2337,17.2609,256464.0
2018-01-24 09:40:00,19.07,19.08,19.05,19.05,146355.0,17.2609,17.2699,17.2428,17.2428,146355.0
2018-01-24 09:45:00,19.06,19.07,19.05,19.06,118299.0,17.2518,17.2609,17.2428,17.2518,118299.0
2018-01-24 09:50:00,19.06,19.06,19.02,19.04,75618.0,17.2518,17.2518,17.2156,17.2337,75618.0
2018-01-24 09:55:00,19.04,19.06,19.01,19.01,101238.0,17.2337,17.2518,17.2066,17.2066,101238.0
2018-01-24 10:00:00,19.01,19.06,18.99,19.05,119397.0,17.2066,17.2518,17.1885,17.2428,119397.0
2018-01-24 10:05:00,19.05,19.09,19.04,19.06,174801.0,17.2428,17.279,17.2337,17.2518,174801.0
2018-01-24 10:10:00,19.07,19.09,19.05,19.05,96024.0,17.2609,17.279,17.2428,17.2428,96024.0
2018-01-24 10:15:00,19.05,19.05,18.99,18.99,110529.0,17.2428,17.2428,17.1885,17.1885,110529.0
2018-01-24 10:20:00,19.0,19.0,18.97,18.98,1441908.0,17.1975,17.1975,17.1704,17.1794,1441908.0
2018-01-24 10:25:00,18.98,18.99,18.95,18.98,241308.0,17.1794,17.1885,17.1523,17.1794,241308.0
2018-01-24 10:30:00,18.97,19.03,18.97,19.03,272943.0,17.1704,17.2247,17.1704,17.2247,272943.0
2018-01-24 10:35:00,19.02,19.04,18.99,19.0,616305.0,17.2156,17.2337,17.1885,17.1975,616305.0
2018-01-24 10:40:00,19.0,19.0,18.98,18.98,146751.0,17.1975,17.1975,17.1794,17.1794,146751.0
2018-01-24 10:45:00,18.97,18.99,18.96,18.97,97035.0,17.1704,17.1885,17.1613,17.1704,97035.0
2018-01-24 10:50:00,18.97,19.0,18.96,18.96,168069.0,17.1704,17.1975,17.1613,17.1613,168069.0
2018-01-24 10:55:00,18.96,18.97,18.94,18.95,76596.0,17.1613,17.1704,17.1432,17.1523,76596.0
2018-01-24 11:00:00,18.95,18.98,18.95,18.98,72750.0,17.1523,17.1794,17.1523,17.1794,72750.0
2018-01-24 11:05:00,18.97,18.98,18.95,18.95,290229.0,17.1704,17.1794,17.1523,17.1523,290229.0
2018-01-24 11:10:00,18.95,18.95,18.88,18.89,167097.0,17.1523,17.1523,17.0889,17.098,167097.0
2018-01-24 11:15:00,18.88,18.92,18.87,18.91,176955.0,17.0889,17.1251,17.0799,17.1161,176955.0
2018-01-24 11:20:00,18.91,18.92,18.89,18.89,76020.0,17.1161,17.1251,17.098,17.098,76020.0
2018-01-24 11:25:00,18.89,18.9,18.88,18.9,61338.0,17.098,17.107,17.0889,17.107,61338.0
2018-01-24 11:30:00,18.9,18.91,18.85,18.87,271740.0,17.107,17.1161,17.0618,17.0799,271740.0
2018-01-24 11:35:00,18.87,18.89,18.84,18.84,157047.0,17.0799,17.098,17.0527,17.0527,157047.0
2018-01-24 11:40:00,18.84,18.87,18.84,18.86,107520.0,17.0527,17.0799,17.0527,17.0708,107520.0
2018-01-24 11:45:00,18.86,18.87,18.82,18.84,141201.0,17.0708,17.0799,17.0346,17.0527,141201.0
2018-01-24 11:50:00,18.84,18.85,18.81,18.85,148596.0,17.0527,17.0618,17.0256,17.0618,148596.0
2018-01-24 11:55:00,18.85,18.85,18.83,18.83,105201.0,17.0618,17.0618,17.0437,17.0437,105201.0
2018-01-24 12:00:00,18.83,18.85,18.81,18.84,86499.0,17.0437,17.0618,17.0256,17.0527,86499.0
2018-01-24 12:05:00,18.85,18.88,18.84,18.86,66363.0,17.0618,17.0889,17.0527,17.0708,66363.0
2018-01-24 12:10:00,18.86,18.86,18.84,18.85,80205.0,17.0708,17.0708,17.0527,17.0618,80205.0
2018-01-24 12:15:00,18.85,18.86,18.83,18.84,60153.0,17.0618,17.0708,17.0437,17.0527,60153.0
2018-01-24 12:20:00,18.84,18.84,18.79,18.79,100995.0,17.0527,17.0527,17.0075,17.0075,100995.0
2018-01-24 12:25:00,18.79,18.79,18.74,18.78,80811.0,17.0075,17.0075,16.9622,16.9984,80811.0
2018-01-24 12:30:00,18.78,18.82,18.78,18.82,50316.0,16.9984,17.0346,16.9984,17.0346,50316.0
2018-01-24 12:35:00,18.82,18.83,18.79,18.8,60531.0,17.0346,17.0437,17.0075,17.0165,60531.0
2018-01-24 12:40:00,18.79,18.81,18.77,18.8,52923.0,17.0075,17.0256,16.9894,17.0165,52923.0
2018-01-24 12:45:00,18.8,18.8,18.77,18.77,64146.0,17.0165,17.0165,16.9894,16.9894,64146.0
2018-01-24 12:50:00,18.78,18.8,18.76,18.78,86739.0,16.9984,17.0165,16.9803,16.9984,86739.0
2018-01-24 12:55:00,18.78,18.8,18.76,18.78,122244.0,16.9984,17.0165,16.9803,16.9984,122244.0
2018-01-24 13:00:00,18.78,18.8,18.77,18.78,70413.0,16.9984,17.0165,16.9894,16.9984,70413.0
2018-01-24 13:05:00,18.78,18.78,18.72,18.72,404382.0,16.9984,16.9984,16.9441,16.9441,404382.0
2018-01-24 13:10:00,18.72,18.75,18.72,18.73,202386.0,16.9441,16.9713,16.9441,16.9531,202386.0
2018-01-24 13:15:00,18.73,18.74,18.72,18.73,240843.0,16.9531,16.9622,16.9441,16.9531,240843.0
2018-01-24 13:20:00,18.74,18.78,18.71,18.78,105879.0,16.9622,16.9984,16.935,16.9984,105879.0
2018-01-24 13:25:00,18.78,18.8,18.75,18.76,500277.0,16.9984,17.0165,16.9713,16.9803,500277.0
2018-01-24 13:30:00,18.76,18.82,18.76,18.82,64722.0,16.9803,17.0346,16.9803,17.0346,64722.0
2018-01-24 13:35:00,18.82,18.84,18.8,18.83,265059.0,17.0346,17.0527,17.0165,17.0437,265059.0
2018-01-24 13:40:00,18.83,18.86,18.82,18.85,185862.0,17.0437,17.0708,17.0346,17.0618,185862.0
2018-01-24 13:45:00,18.86,18.88,18.85,18.88,76215.0,17.0708,17.0889,17.0618,17.0889,76215.0
2018-01-24 13:50:00,18.88,18.92,18.86,18.91,172446.0,17.0889,17.1251,17.0708,17.1161,172446.0
2018-01-24 13:55:00,18.91,18.92,18.88,18.89,69885.0,17.1161,17.1251,17.0889,17.098,69885.0
2018-01-24 14:00:00,18.89,18.92,18.89,18.9,51087.0,17.098,17.1251,17.098,17.107,51087.0
2018-01-24 14:05:00,18.9,18.92,18.89,18.9,203346.0,17.107,17.1251,17.098,17.107,203346.0
2018-01-24 14:10:00,18.9,18.92,18.89,18.91,57729.0,17.107,17.1251,17.098,17.1161,57729.0
2018-01-24 14:15:00,18.91,18.94,18.91,18.94,66201.0,17.1161,17.1432,17.1161,17.1432,66201.0
2018-01-24 14:20:00,18.94,18.96,18.94,18.95,49386.0,17.1432,17.1613,17.1432,17.1523,49386.0
2018-01-24 14:25:00,18.95,18.98,18.94,18.98,59121.0,17.1523,17.1794,17.1432,17.1794,59121.0
2018-01-24 14:30:00,18.97,18.97,18.95,18.95,71148.0,17.1704,17.1704,17.1523,17.1523,71148.0
2018-01-24 14:35:00,18.95,18.98,18.94,18.97,145464.0,17.1523,17.1794,17.1432,17.1704,145464.0
2018-01-24 14:40:00,18.97,18.98,18.95,18.97,89310.0,17.1704,17.1794,17.1523,17.1704,89310.0
2018-01-24 14:45:00,18.97,18.99,18.96,18.98,116949.0,17.1704,17.1885,17.1613,17.1794,116949.0
2018-01-24 14:50:00,18.98,18.98,18.96,18.97,92058.0,17.1794,17.1794,17.1613,17.1704,92058.0
2018-01-24 14:55:00,18.97,18.97,18.96,18.97,72450.0,17.1704,17.1704,17.1613,17.1704,72450.0
2018-01-24 15:00:00,18.97,18.98,18.94,18.94,108060.0,17.1704,17.1794,17.1432,17.1432,108060.0
2018-01-24 15:05:00,18.94,18.95,18.94,18.95,99624.0,17.1432,17.1523,17.1432,17.1523,99624.0
2018-01-24 15:10:00,18.95,18.95,18.92,18.93,126192.0,17.1523,17.1523,17.1251,17.1342,126192.0
2018-01-24 15:15:00,18.93,18.96,18.93,18.94,192564.0,17.1342,17.1613,17.1342,17.1432,192564.0
2018-01-24 15:20:00,18.94,18.97,18.94,18.97,122391.0,17.1432,17.1704,17.1432,17.1704,122391.0
2018-01-24 15:25:00,18.97,18.98,18.95,18.97,129861.0,17.1704,17.1794,17.1523,17.1704,129861.0
2018-01-24 15:30:00,18.97,18.98,18.95,18.96,107532.0,17.1704,17.1794,17.1523,17.1613,107532.0
2018-01-24 15:35:00,18.96,18.99,18.96,18.99,125997.0,17.1613,17.1885,17.1613,17.1885,125997.0
2018-01-24 15:40:00,18.98,18.99,18.97,18.98,210717.0,17.1794,17.1885,17.1704,17.1794,210717.0
2018-01-24 15:45:00,18.98,19.02,18.98,19.0,225477.0,17.1794,17.2156,17.1794,17.1975,225477.0
2018-01-24 15:50:00,19.0,19.0,18.94,18.94,356481.0,17.1975,17.1975,17.1432,17.1432,356481.0
2018-01-24 15:55:00,18.94,18.96,18.94,18.96,647565.0,17.1432,17.1613,17.1432,17.1613,647565.0
2018-01-25 09:30:00,18.76,18.85,18.71,18.81,674322.0,16.9803,17.0618,16.935,17.0256,674322.0
2018-01-25 09:35:00,18.8,18.81,18.76,18.81,353070.0,17.0165,17.0256,16.9803,17.0256,353070.0
2018-01-25 09:40:00,18.81,18.83,18.77,18.8,189240.0,17.0256,17.0437,16.9894,17.0165,189240.0
2018-01-25 09:45:00,18.8,18.82,18.75,18.79,444012.0,17.0165,17.0346,16.9713,17.0075,444012.0
2018-01-25 09:50:00,18.8,18.81,18.75,18.77,616866.0,17.0165,17.0256,16.9713,16.9894,616866.0
2018-01-25 09:55:00,18.78,18.8,18.72,18.79,210333.0,16.9984,17.0165,16.9441,17.0075,210333.0
2018-01-25 10:00:00,18.79,18.8,18.76,18.79,226038.0,17.0075,17.0165,16.9803,17.0075,226038.0
2018-01-25 10:05:00,18.79,18.81,18.75,18.75,173241.0,17.0075,17.0256,16.9713,16.9713,173241.0
2018-01-25 10:10:00,18.75,18.77,18.73,18.77,460182.0,16.9713,16.9894,16.9531,16.9894,460182.0
2018-01-25 10:15:00,18.77,18.79,18.75,18.76,199833.0,16.9894,17.0075,16.9713,16.9803,199833.0
2018-01-25 10:20:00,18.75,18.78,18.74,18.76,127278.0,16.9713,16.9984,16.9622,16.9803,127278.0
2018-01-25 10:25:00,18.76,18.78,18.74,18.78,83310.0,16.9803,16.9984,16.9622,16.9984,83310.0
2018-01-25 10:30:00,18.78,18.81,18.75,18.75,962487.0,16.9984,17.0256,16.9713,16.9713,962487.0
2018-01-25 10:35:00,18.75,18.76,18.72,18.72,191943.0,16.9713,16.9803,16.9441,16.9441,191943.0
2018-01-25 10:40:00,18.72,18.72,18.67,18.69,125745.0,16.9441,16.9441,16.8988,16.9169,125745.0
2018-01-25 10:45:00,18.68,18.69,18.62,18.65,188187.0,16.9079,16.9169,16.8536,16.8807,188187.0
2018-01-25 10:50:00,18.65,18.7,18.65,18.68,104349.0,16.8807,16.926,16.8807,16.9079,104349.0
2018-01-25 10:55:00,18.68,18.69,18.62,18.64,88170.0,16.9079,16.9169,16.8536,16.8717,88170.0
2018-01-25 11:00:00,18.64,18.65,18.62,18.63,123657.0,16.8717,16.8807,16.8536,16.8626,123657.0
2018-01-25 11:05:00,18.63,18.64,18.62,18.63,159444.0,16.8626,16.8717,16.8536,16.8626,159444.0
2018-01-25 11:10:00,18.63,18.7,18.63,18.7,176628.0,16.8626,16.926,16.8626,16.926,176628.0
2018-01-25 11:15:00,18.7,18.76,18.7,18.74,241881.0,16.926,16.9803,16.926,16.9622,241881.0
2018-01-25 11:20:00,18.74,18.76,18.73,18.75,609090.0,16.9622,16.9803,16.9531,16.9713,609090.0
2018-01-25 11:25:00,18.75,18.77,18.72,18.76,256851.0,16.9713,16.9894,16.9441,16.9803,256851.0
2018-01-25 11:30:00,18.77,18.82,18.77,18.82,182808.0,16.9894,17.0346,16.9894,17.0346,182808.0
2018-01-25 11:35:00,18.82,18.85,18.81,18.85,80811.0,17.0346,17.0618,17.0256,17.0618,80811.0
2018-01-25 11:40:00,18.85,18.85,18.82,18.85,173313.0,17.0618,17.0618,17.0346,17.0618,173313.0
2018-01-25 11:45:00,18.84,18.84,18.81,18.84,186600.0,17.0527,17.0527,17.0256,17.0527,186600.0
2018-01-25 11:50:00,18.85,18.88,18.85,18.87,92832.0,17.0618,17.0889,17.0618,17.0799,92832.0
2018-01-25 11:55:00,18.87,18.87,18.84,18.85,175686.0,17.0799,17.0799,17.0527,17.0618,175686.0
2018-01-25 12:00:00,18.85,18.87,18.85,18.87,44598.0,17.0618,17.0799,17.0618,17.0799,44598.0
2018-01-25 12:05:00,18.87,18.91,18.86,18.87,204504.0,17.0799,17.1161,17.0708,17.0799,204504.0
2018-01-25 12:10:00,18.87,18.87,18.85,18.86,157047.0,17.0799,17.0799,17.0618,17.0708,157047.0
2018-01-25 12:15:00,18.86,18.87,18.85,18.85,69801.0,17.0708,17.0799,17.0618,17.0618,69801.0
2018-01-25 12:20:00,18.85,18.86,18.78,18.79,245505.0,17.0618,17.0708,16.9984,17.0075,245505.0
2018-01-25 12:25:00,18.8,18.81,18.78,18.79,193482.0,17.0165,17.0256,16.9984,17.0075,193482.0
2018-01-25 12:30:00,18.79,18.8,18.78,18.79,86967.0,17.0075,17.0165,16.9984,17.0075,86967.0
2018-01-25 12:35:00,18.79,18.8,18.79,18.79,146820.0,17.0075,17.0165,17.0075,17.0075,146820.0
2018-01-25 12:40:00,18.79,18.8,18.77,18.78,103299.0,17.0075,17.0165,16.9894,16.9984,103299.0
2018-01-25 12:45:00,18.78,18.78,18.74,18.74,121365.0,16.9984,16.9984,16.9622,16.9622,121365.0
2018-01-25 12:50:00,18.74,18.75,18.71,18.73,131037.0,16.9622,16.9713,16.935,16.9531,131037.0
2018-01-25 12:55:00,18.72,18.74,18.68,18.69,450261.0,16.9441,16.9622,16.9079,16.9169,450261.0
2018-01-25 13:00:00,18.69,18.69,18.66,18.68,144633.0,16.9169,16.9169,16.8898,16.9079,144633.0
2018-01-25 13:05:00,18.68,18.69,18.65,18.67,511005.0,16.9079,16.9169,16.8807,16.8988,511005.0
2018-01-25 13:10:00,18.67,18.69,18.66,18.68,210048.0,16.8988,16.9169,16.8898,16.9079,210048.0
2018-01-25 13:15:00,18.68,18.72,18.66,18.71,303915.0,16.9079,16.9441,16.8898,16.935,303915.0
2018-01-25 13:20:00,18.71,18.71,18.69,18.71,137358.0,16.935,16.935,16.9169,16.935,137358.0
2018-01-25 13:25:00,18.71,18.73,18.71,18.72,188115.0,16.935,16.9531,16.935,16.9441,188115.0
2018-01-25 13:30:00,18.71,18.73,18.7,18.73,138036.0,16.935,16.9531,16.926,16.9531,138036.0
2018-01-25 13:35:00,18.73,18.73,18.71,18.72,141453.0,16.9531,16.9531,16.935,16.9441,141453.0
2018-01-25 13:40:00,18.72,18.73,18.71,18.72,90507.0,16.9441,16.9531,16.935,16.9441,90507.0
2018-01-25 13:45:00,18.72,18.72,18.71,18.71,56790.0,16.9441,16.9441,16.935,16.935,56790.0
2018-01-25 13:50:00,18.71,18.71,18.69,18.7,269400.0,16.935,16.935,16.9169,16.926,269400.0
2018-01-25 13:55:00,18.7,18.7,18.69,18.69,161316.0,16.926,16.926,16.9169,16.9169,161316.0
2018-01-25 14:00:00,18.69,18.69,18.67,18.67,426618.0,16.9169,16.9169,16.8988,16.8988,426618.0
2018-01-25 14:05:00,18.68,18.73,18.68,18.73,225702.0,16.9079,16.9531,16.9079,16.9531,225702.0
2018-01-25 14:10:00,18.73,18.73,18.68,18.7,230715.0,16.9531,16.9531,16.9079,16.926,230715.0
2018-01-25 14:15:00,18.7,18.72,18.69,18.72,121545.0,16.926,16.9441,16.9169,16.9441,121545.0
2018-01-25 14:20:00,18.72,18.72,18.7,18.7,140772.0,16.9441,16.9441,16.926,16.926,140772.0
2018-01-25 14:25:00,18.7,18.71,18.69,18.7,95454.0,16.926,16.935,16.9169,16.926,95454.0
2018-01-25 14:30:00,18.7,18.7,18.69,18.69,111366.0,16.926,16.926,16.9169,16.9169,111366.0
2018-01-25 14:35:00,18.69,18.69,18.67,18.68,114069.0,16.9169,16.9169,16.8988,16.9079,114069.0
2018-01-25 14:40:00,18.68,18.7,18.68,18.7,75681.0,16.9079,16.926,16.9079,16.926,75681.0
2018-01-25 14:45:00,18.69,18.7,18.66,18.67,155196.0,16.9169,16.926,16.8898,16.8988,155196.0
2018-01-25 14:50:00,18.67,18.67,18.65,18.67,611397.0,16.8988,16.8988,16.8807,16.8988,611397.0
2018-01-25 14:55:00,18.67,18.69,18.66,18.67,340890.0,16.8988,16.9169,16.8898,16.8988,340890.0
2018-01-25 15:00:00,18.67,18.7,18.67,18.68,304212.0,16.8988,16.926,16.8988,16.9079,304212.0
2018-01-25 15:05:00,18.68,18.72,18.68,18.71,136632.0,16.9079,16.9441,16.9079,16.935,136632.0
2018-01-25 15:10:00,18.71,18.71,18.68,18.68,220065.0,16.935,16.935,16.9079,16.9079,220065.0
2018-01-25 15:15:00,18.68,18.73,18.68,18.72,200931.0,16.9079,16.9531,16.9079,16.9441,200931.0
2018-01-25 15:20:00,18.71,18.74,18.71,18.74,173862.0,16.935,16.9622,16.935,16.9622,173862.0
2018-01-25 15:25:00,18.74,18.77,18.73,18.76,386493.0,16.9622,16.9894,16.9531,16.9803,386493.0
2018-01-25 15:30:00,18.76,18.76,18.73,18.74,374958.0,16.9803,16.9803,16.9531,16.9622,374958.0
2018-01-25 15:35:00,18.74,18.75,18.72,18.73,490725.0,16.9622,16.9713,16.9441,16.9531,490725.0
2018-01-25 15:40:00,18.73,18.74,18.71,18.73,288357.0,16.9531,16.9622,16.935,16.9531,288357.0
2018-01-25 15:45:00,18.73,18.73,18.7,18.72,531420.0,16.9531,16.9531,16.926,16.9441,531420.0
2018-01-25 15:50:00,18.72,18.72,18.69,18.7,754311.0,16.9441,16.9441,16.9169,16.926,754311.0
2018-01-25 15:55:00,18.7,18.72,18.68,18.72,1528686.0,16.926,16.9441,16.9079,16.9441,1528686.0
2018-01-26 09:30:00,18.79,18.83,18.72,18.78,271554.0,17.0075,17.0437,16.9441,16.9984,271554.0
2018-01-26 09:35:00,18.78,18.79,18.75,18.79,55143.0,16.9984,17.0075,16.9713,17.0075,55143.0
2018-01-26 09:40:00,18.8,18.81,18.75,18.76,75033.0,17.0165,17.0256,16.9713,16.9803,75033.0
2018-01-26 09:45:00,18.76,18.82,18.75,18.82,134994.0,16.9803,17.0346,16.9713,17.0346,134994.0
2018-01-26 09:50:00,18.82,18.83,18.79,18.82,76281.0,17.0346,17.0437,17.0075,17.0346,76281.0
2018-01-26 09:55:00,18.81,18.82,18.78,18.79,85590.0,17.0256,17.0346,16.9984,17.0075,85590.0
2018-01-26 10:00:00,18.79,18.81,18.75,18.76,134868.0,17.0075,17.0256,16.9713,16.9803,134868.0
2018-01-26 10:05:00,18.76,18.77,18.73,18.75,125994.0,16.9803,16.9894,16.9531,16.9713,125994.0
2018-01-26 10:10:00,18.75,18.76,18.73,18.75,197142.0,16.9713,16.9803,16.9531,16.9713,197142.0
2018-01-26 10:15:00,18.75,18.77,18.74,18.76,87033.0,16.9713,16.9894,16.9622,16.9803,87033.0
2018-01-26 10:20:00,18.76,18.77,18.73,18.74,78636.0,16.9803,16.9894,16.9531,16.9622,78636.0
2018-01-26 10:25:00,18.73,18.75,18.73,18.74,75135.0,16.9531,16.9713,16.9531,16.9622,75135.0
2018-01-26 10:30:00,18.75,18.79,18.74,18.78,266805.0,16.9713,17.0075,16.9622,16.9984,266805.0
2018-01-26 10:35:00,18.78,18.82,18.78,18.8,112755.0,16.9984,17.0346,16.9984,17.0165,112755.0
2018-01-26 10:40:00,18.8,18.83,18.8,18.81,110865.0,17.0165,17.0437,17.0165,17.0256,110865.0
2018-01-26 10:45:00,18.8,18.82,18.79,18.8,82854.0,17.0165,17.0346,17.0075,17.0165,82854.0
2018-01-26 10:50:00,18.79,18.81,18.79,18.79,38862.0,17.0075,17.0256,17.0075,17.0075,38862.0
2018-01-26 10:55:00,18.79,18.83,18.78,18.83,132417.0,17.0075,17.0437,16.9984,17.0437,132417.0
2018-01-26 11:00:00,18.82,18.84,18.81,18.82,135849.0,17.0346,17.0527,17.0256,17.0346,135849.0
2018-01-26 11:05:00,18.81,18.86,18.81,18.85,54891.0,17.0256,17.0708,17.0256,17.0618,54891.0
2018-01-26 11:10:00,18.85,18.85,18.82,18.83,63114.0,17.0618,17.0618,17.0346,17.0437,63114.0
2018-01-26 11:15:00,18.83,18.86,18.82,18.86,69264.0,17.0437,17.0708,17.0346,17.0708,69264.0
2018-01-26 11:20:00,18.85,18.88,18.85,18.88,87030.0,17.0618,17.0889,17.0618,17.0889,87030.0
2018-01-26 11:25:00,18.88,18.88,18.86,18.87,65340.0,17.0889,17.0889,17.0708,17.0799,65340.0
2018-01-26 11:30:00,18.87,18.89,18.87,18.89,40422.0,17.0799,17.098,17.0799,17.098,40422.0
2018-01-26 11:35:00,18.89,18.93,18.89,18.91,125208.0,17.098,17.1342,17.098,17.1161,125208.0
2018-01-26 11:40:00,18.91,18.92,18.9,18.91,65868.0,17.1161,17.1251,17.107,17.1161,65868.0
2018-01-26 11:45:00,18.91,18.96,18.9,18.95,160854.0,17.1161,17.1613,17.107,17.1523,160854.0
2018-01-26 11:50:00,18.95,18.95,18.92,18.93,74385.0,17.1523,17.1523,17.1251,17.1342,74385.0
2018-01-26 11:55:00,18.92,18.97,18.9,18.97,193674.0,17.1251,17.1704,17.107,17.1704,193674.0
2018-01-26 12:00:00,18.97,19.01,18.96,18.99,243435.0,17.1704,17.2066,17.1613,17.1885,243435.0
2018-01-26 12:05:00,18.99,19.0,18.93,18.93,126957.0,17.1885,17.1975,17.1342,17.1342,126957.0
2018-01-26 12:10:00,18.93,18.95,18.91,18.95,264630.0,17.1342,17.1523,17.1161,17.1523,264630.0
2018-01-26 12:15:00,18.94,18.96,18.94,18.94,108852.0,17.1432,17.1613,17.1432,17.1432,108852.0
2018-01-26 12:20:00,18.93,18.96,18.93,18.95,38064.0,17.1342,17.1613,17.1342,17.1523,38064.0
2018-01-26 12:25:00,18.95,18.98,18.94,18.97,85710.0,17.1523,17.1794,17.1432,17.1704,85710.0
2018-01-26 12:30:00,18.97,18.98,18.95,18.98,66774.0,17.1704,17.1794,17.1523,17.1794,66774.0
2018-01-26 12:35:00,18.97,18.97,18.95,18.96,41925.0,17.1704,17.1704,17.1523,17.1613,41925.0
2018-01-26 12:40:00,18.96,18.97,18.95,18.96,59637.0,17.1613,17.1704,17.1523,17.1613,59637.0
2018-01-26 12:45:00,18.96,18.99,18.96,18.98,47370.0,17.1613,17.1885,17.1613,17.1794,47370.0
2018-01-26 12:50:00,18.98,18.99,18.97,18.97,54135.0,17.1794,17.1885,17.1704,17.1704,54135.0
2018-01-26 12:55:00,18.97,18.97,18.96,18.97,27447.0,17.1704,17.1704,17.1613,17.1704,27447.0
2018-01-26 13:00:00,18.97,18.98,18.96,18.98,134565.0,17.1704,17.1794,17.1613,17.1794,134565.0
2018-01-26 13:05:00,18.98,18.99,18.96,18.98,88521.0,17.1794,17.1885,17.1613,17.1794,88521.0
2018-01-26 13:10:00,18.99,19.0,18.98,18.99,98277.0,17.1885,17.1975,17.1794,17.1885,98277.0
2018-01-26 13:15:00,18.99,19.01,18.99,19.0,40386.0,17.1885,17.2066,17.1885,17.1975,40386.0
2018-01-26 13:20:00,19.0,19.06,19.0,19.05,241992.0,17.1975,17.2518,17.1975,17.2428,241992.0
2018-01-26 13:25:00,19.05,19.06,19.04,19.06,107931.0,17.2428,17.2518,17.2337,17.2518,107931.0
2018-01-26 13:30:00,19.06,19.09,19.05,19.09,411606.0,17.2518,17.279,17.2428,17.279,411606.0
2018-01-26 13:35:00,19.09,19.12,19.09,19.11,225225.0,17.279,17.3061,17.279,17.2971,225225.0
2018-01-26 13:40:00,19.11,19.11,19.09,19.1,227034.0,17.2971,17.2971,17.279,17.288,227034.0
2018-01-26 13:45:00,19.1,19.14,19.09,19.14,135402.0,17.288,17.3243,17.279,17.3243,135402.0
2018-01-26 13:50:00,19.14,19.16,19.14,19.15,193896.0,17.3243,17.3424,17.3243,17.3333,193896.0
2018-01-26 13:55:00,19.15,19.17,19.15,19.15,175092.0,17.3333,17.3514,17.3333,17.3333,175092.0
2018-01-26 14:00:00,19.15,19.17,19.15,19.17,47637.0,17.3333,17.3514,17.3333,17.3514,47637.0
2018-01-26 14:05:00,19.17,19.19,19.15,19.18,172842.0,17.3514,17.3695,17.3333,17.3605,172842.0
2018-01-26 14:10:00,19.18,19.26,19.17,19.23,542199.0,17.3605,17.4329,17.3514,17.4057,542199.0
2018-01-26 14:15:00,19.23,19.25,19.21,19.24,108519.0,17.4057,17.4238,17.3876,17.4148,108519.0
2018-01-26 14:20:00,19.24,19.25,19.23,19.24,164346.0,17.4148,17.4238,17.4057,17.4148,164346.0
2018-01-26 14:25:00,19.24,19.24,19.22,19.23,178359.0,17.4148,17.4148,17.3967,17.4057,178359.0
2018-01-26 14:30:00,19.23,19.24,19.21,19.21,194706.0,17.4057,17.4148,17.3876,17.3876,194706.0
2018-01-26 14:35:00,19.21,19.24,19.21,19.23,224037.0,17.3876,17.4148,17.3876,17.4057,224037.0
2018-01-26 14:40:00,19.23,19.24,19.21,19.21,208656.0,17.4057,17.4148,17.3876,17.3876,208656.0
2018-01-26 14:45:00,19.22,19.24,19.22,19.24,98265.0,17.3967,17.4148,17.3967,17.4148,98265.0
2018-01-26 14:50:00,19.24,19.24,19.19,19.21,125016.0,17.4148,17.4148,17.3695,17.3876,125016.0
2018-01-26 14:55:00,19.21,19.22,19.2,19.22,158700.0,17.3876,17.3967,17.3786,17.3967,158700.0
2018-01-26 15:00:00,19.22,19.24,19.2,19.23,166143.0,17.3967,17.4148,17.3786,17.4057,166143.0
2018-01-26 15:05:00,19.23,19.24,19.21,19.23,140025.0,17.4057,17.4148,17.3876,17.4057,140025.0
2018-01-26 15:10:00,19.23,19.26,19.22,19.25,226539.0,17.4057,17.4329,17.3967,17.4238,226539.0
2018-01-26 15:15:00,19.26,19.3,19.25,19.3,159843.0,17.4329,17.4691,17.4238,17.4691,159843.0
2018-01-26 15:20:00,19.3,19.3,19.29,19.3,191109.0,17.4691,17.4691,17.46,17.4691,191109.0
2018-01-26 15:25:00,19.3,19.32,19.29,19.32,208272.0,17.4691,17.4872,17.46,17.4872,208272.0
2018-01-26 15:30:00,19.31,19.32,19.3,19.31,241347.0,17.4781,17.4872,17.4691,17.4781,241347.0
2018-01-26 15:35:00,19.32,19.34,19.31,19.33,469347.0,17.4872,17.5053,17.4781,17.4962,469347.0
2018-01-26 15:40:00,19.33,19.34,19.29,19.3,377631.0,17.4962,17.5053,17.46,17.4691,377631.0
2018-01-26 15:45:00,19.3,19.3,19.28,19.29,302427.0,17.4691,17.4691,17.451,17.46,302427.0
2018-01-26 15:50:00,19.3,19.31,19.29,19.31,575664.0,17.4691,17.4781,17.46,17.4781,575664.0
2018-01-26 15:55:00,19.31,19.33,19.26,19.28,2114709.0,17.4781,17.4962,17.4329,17.451,2114709.0
2018-01-29 09:30:00,19.19,19.22,19.1,19.21,218853.0,17.3695,17.3967,17.288,17.3876,218853.0
2018-01-29 09:35:00,19.21,19.3,19.17,19.3,152967.0,17.3876,17.4691,17.3514,17.4691,152967.0
2018-01-29 09:40:00,19.3,19.34,19.29,19.3,110184.0,17.4691,17.5053,17.46,17.4691,110184.0
2018-01-29 09:45:00,19.3,19.3,19.22,19.22,112335.0,17.4691,17.4691,17.3967,17.3967,112335.0
2018-01-29 09:50:00,19.22,19.29,19.2,19.24,134661.0,17.3967,17.46,17.3786,17.4148,134661.0
2018-01-29 09:55:00,19.24,19.25,19.19,19.21,191295.0,17.4148,17.4238,17.3695,17.3876,191295.0
2018-01-29 10:00:00,19.21,19.22,19.18,19.2,116178.0,17.3876,17.3967,17.3605,17.3786,116178.0
2018-01-29 10:05:00,19.2,19.2,19.17,19.18,144384.0,17.3786,17.3786,17.3514,17.3605,144384.0
2018-01-29 10:10:00,19.18,19.2,19.15,19.15,133857.0,17.3605,17.3786,17.3333,17.3333,133857.0
2018-01-29 10:15:00,19.14,19.14,19.11,19.12,109359.0,17.3243,17.3243,17.2971,17.3061,109359.0
2018-01-29 10:20:00,19.12,19.16,19.11,19.16,73905.0,17.3061,17.3424,17.2971,17.3424,73905.0
2018-01-29 10:25:00,19.15,19.19,19.14,19.18,186738.0,17.3333,17.3695,17.3243,17.3605,186738.0
2018-01-29 10:30:00,19.18,19.2,19.17,19.19,109200.0,17.3605,17.3786,17.3514,17.3695,109200.0
2018-01-29 10:35:00,19.18,19.2,19.17,19.18,129618.0,17.3605,17.3786,17.3514,17.3605,129618.0
2018-01-29 10:40:00,19.18,19.18,19.1,19.13,109845.0,17.3605,17.3605,17.288,17.3152,109845.0
2018-01-29 10:45:00,19.13,19.14,19.11,19.13,52869.0,17.3152,17.3243,17.2971,17.3152,52869.0
2018-01-29 10:50:00,19.14,19.14,19.12,19.12,56940.0,17.3243,17.3243,17.3061,17.3061,56940.0
2018-01-29 10:55:00,19.13,19.15,19.11,19.11,81225.0,17.3152,17.3333,17.2971,17.2971,81225.0
2018-01-29 11:00:00,19.12,19.12,19.08,19.09,76773.0,17.3061,17.3061,17.2699,17.279,76773.0
2018-01-29 11:05:00,19.08,19.1,19.06,19.07,64740.0,17.2699,17.288,17.2518,17.2609,64740.0
2018-01-29 11:10:00,19.07,19.07,19.04,19.07,71595.0,17.2609,17.2609,17.2337,17.2609,71595.0
2018-01-29 11:15:00,19.06,19.07,19.04,19.04,86769.0,17.2518,17.2609,17.2337,17.2337,86769.0
2018-01-29 11:20:00,19.04,19.07,19.04,19.05,70815.0,17.2337,17.2609,17.2337,17.2428,70815.0
2018-01-29 11:25:00,19.04,19.04,19.02,19.03,58080.0,17.2337,17.2337,17.2156,17.2247,58080.0
2018-01-29 11:30:00,19.04,19.04,19.02,19.03,63519.0,17.2337,17.2337,17.2156,17.2247,63519.0
2018-01-29 11:35:00,19.03,19.05,19.02,19.03,74295.0,17.2247,17.2428,17.2156,17.2247,74295.0
2018-01-29 11:40:00,19.03,19.06,19.01,19.05,73524.0,17.2247,17.2518,17.2066,17.2428,73524.0
2018-01-29 11:45:00,19.05,19.06,19.04,19.04,43038.0,17.2428,17.2518,17.2337,17.2337,43038.0
2018-01-29 11:50:00,19.04,19.07,19.04,19.07,75666.0,17.2337,17.2609,17.2337,17.2609,75666.0
2018-01-29 11:55:00,19.06,19.08,19.06,19.06,64971.0,17.2518,17.2699,17.2518,17.2518,64971.0
2018-01-29 12:00:00,19.06,19.06,19.04,19.04,42393.0,17.2518,17.2518,17.2337,17.2337,42393.0
2018-01-29 12:05:00,19.05,19.07,19.04,19.05,42081.0,17.2428,17.2609,17.2337,17.2428,42081.0
2018-01-29 12:10:00,19.06,19.09,19.05,19.08,66177.0,17.2518,17.279,17.2428,17.2699,66177.0
2018-01-29 12:15:00,19.08,19.09,19.06,19.08,46443.0,17.2699,17.279,17.2518,17.2699,46443.0
2018-01-29 12:20:00,19.08,19.08,19.04,19.05,101703.0,17.2699,17.2699,17.2337,17.2428,101703.0
2018-01-29 12:25:00,19.05,19.08,19.05,19.05,94128.0,17.2428,17.2699,17.2428,17.2428,94128.0
2018-01-29 12:30:00,19.05,19.07,19.05,19.06,50274.0,17.2428,17.2609,17.2428,17.2518,50274.0
2018-01-29 12:35:00,19.06,19.08,19.06,19.06,52881.0,17.2518,17.2699,17.2518,17.2518,52881.0
2018-01-29 12:40:00,19.06,19.08,19.05,19.08,78417.0,17.2518,17.2699,17.2428,17.2699,78417.0
2018-01-29 12:45:00,19.08,19.09,19.07,19.09,48126.0,17.2699,17.279,17.2609,17.279,48126.0
2018-01-29 12:50:00,19.09,19.1,19.08,19.1,30159.0,17.279,17.288,17.2699,17.288,30159.0
2018-01-29 12:55:00,19.1,19.12,19.1,19.12,46515.0,17.288,17.3061,17.288,17.3061,46515.0
2018-01-29 13:00:00,19.12,19.12,19.08,19.08,30939.0,17.3061,17.3061,17.2699,17.2699,30939.0
2018-01-29 13:05:00,19.08,19.1,19.08,19.09,27555.0,17.2699,17.288,17.2699,17.279,27555.0
2018-01-29 13:10:00,19.09,19.1,19.09,19.1,22851.0,17.279,17.288,17.279,17.288,22851.0
2018-01-29 13:15:00,19.1,19.11,19.1,19.11,43467.0,17.288,17.2971,17.288,17.2971,43467.0
2018-01-29 13:20:00,19.11,19.11,19.09,19.11,51291.0,17.2971,17.2971,17.279,17.2971,51291.0
2018-01-29 13:25:00,19.11,19.13,19.1,19.12,42675.0,17.2971,17.3152,17.288,17.3061,42675.0
2018-01-29 13:30:00,19.13,19.13,19.11,19.13,84222.0,17.3152,17.3152,17.2971,17.3152,84222.0
2018-01-29 13:35:00,19.13,19.14,19.13,19.13,42396.0,17.3152,17.3243,17.3152,17.3152,42396.0
2018-01-29 13:40:00,19.13,19.15,19.13,19.14,46152.0,17.3152,17.3333,17.3152,17.3243,46152.0
2018-01-29 13:45:00,19.14,19.15,19.13,19.14,41001.0,17.3243,17.3333,17.3152,17.3243,41001.0
2018-01-29 13:50:00,19.14,19.15,19.13,19.14,38814.0,17.3243,17.3333,17.3152,17.3243,38814.0
2018-01-29 13:55:00,19.14,19.14,19.13,19.13,38088.0,17.3243,17.3243,17.3152,17.3152,38088.0
2018-01-29 14:00:00,19.13,19.15,19.13,19.13,61830.0,17.3152,17.3333,17.3152,17.3152,61830.0
2018-01-29 14:05:00,19.13,19.14,19.11,19.12,42765.0,17.3152,17.3243,17.2971,17.3061,42765.0
2018-01-29 14:10:00,19.11,19.13,19.1,19.12,66435.0,17.2971,17.3152,17.288,17.3061,66435.0
2018-01-29 14:15:00,19.13,19.13,19.11,19.13,64704.0,17.3152,17.3152,17.2971,17.3152,64704.0
2018-01-29 14:20:00,19.13,19.13,19.11,19.11,33594.0,17.3152,17.3152,17.2971,17.2971,33594.0
2018-01-29 14:25:00,19.11,19.11,19.1,19.11,43704.0,17.2971,17.2971,17.288,17.2971,43704.0
2018-01-29 14:30:00,19.11,19.11,19.09,19.1,61875.0,17.2971,17.2971,17.279,17.288,61875.0
2018-01-29 14:35:00,19.1,19.11,19.09,19.09,76245.0,17.288,17.2971,17.279,17.279,76245.0
2018-01-29 14:40:00,19.09,19.1,19.08,19.1,75252.0,17.279,17.288,17.2699,17.288,75252.0
2018-01-29 14:45:00,19.1,19.12,19.09,19.11,598821.0,17.288,17.3061,17.279,17.2971,598821.0
2018-01-29 14:50:00,19.11,19.12,19.09,19.09,82152.0,17.2971,17.3061,17.279,17.279,82152.0
2018-01-29 14:55:00,19.09,19.11,19.09,19.1,82800.0,17.279,17.2971,17.279,17.288,82800.0
2018-01-29 15:00:00,19.1,19.13,19.1,19.13,100605.0,17.288,17.3152,17.288,17.3152,100605.0
2018-01-29 15:05:00,19.13,19.13,19.11,19.12,148803.0,17.3152,17.3152,17.2971,17.3061,148803.0
2018-01-29 15:10:00,19.12,19.13,19.11,19.13,130296.0,17.3061,17.3152,17.2971,17.3152,130296.0
2018-01-29 15:15:00,19.13,19.14,19.12,19.13,101493.0,17.3152,17.3243,17.3061,17.3152,101493.0
2018-01-29 15:20:00,19.13,19.13,19.1,19.12,400653.0,17.3152,17.3152,17.288,17.3061,400653.0
2018-01-29 15:25:00,19.12,19.13,19.11,19.12,278475.0,17.3061,17.3152,17.2971,17.3061,278475.0
2018-01-29 15:30:00,19.12,19.15,19.11,19.15,312696.0,17.3061,17.3333,17.2971,17.3333,312696.0
2018-01-29 15:35:00,19.15,19.15,19.13,19.13,121638.0,17.3333,17.3333,17.3152,17.3152,121638.0
2018-01-29 15:40:00,19.13,19.14,19.1,19.1,261693.0,17.3152,17.3243,17.288,17.288,261693.0
2018-01-29 15:45:00,19.1,19.1,19.04,19.05,289671.0,17.288,17.288,17.2337,17.2428,289671.0
2018-01-29 15:50:00,19.05,19.1,19.05,19.08,273684.0,17.2428,17.288,17.2428,17.2699,273684.0
2018-01-29 15:55:00,19.08,19.11,19.08,19.08,918147.0,17.2699,17.2971,17.2699,17.2699,918147.0
2018-01-30 09:30:00,19.07,19.16,19.02,19.14,942417.0,17.2609,17.3424,17.2156,17.3243,942417.0
2018-01-30 09:35:00,19.16,19.22,19.13,19.2,4261329.0,17.3424,17.3967,17.3152,17.3786,4261329.0
2018-01-30 09:40:00,19.21,19.25,19.17,19.21,1616292.0,17.3876,17.4238,17.3514,17.3876,1616292.0
2018-01-30 09:45:00,19.21,19.21,19.06,19.06,121446.0,17.3876,17.3876,17.2518,17.2518,121446.0
2018-01-30 09:50:00,19.06,19.09,19.02,19.02,110847.0,17.2518,17.279,17.2156,17.2156,110847.0
2018-01-30 09:55:00,19.02,19.03,18.98,18.99,196614.0,17.2156,17.2247,17.1794,17.1885,196614.0
2018-01-30 10:00:00,19.0,19.01,18.97,18.98,110595.0,17.1975,17.2066,17.1704,17.1794,110595.0
2018-01-30 10:05:00,18.98,19.0,18.92,18.93,193749.0,17.1794,17.1975,17.1251,17.1342,193749.0
2018-01-30 10:10:00,18.93,18.93,18.88,18.91,174156.0,17.1342,17.1342,17.0889,17.1161,174156.0
2018-01-30 10:15:00,18.91,18.91,18.84,18.86,113496.0,17.1161,17.1161,17.0527,17.0708,113496.0
2018-01-30 10:20:00,18.85,18.9,18.83,18.89,123294.0,17.0618,17.107,17.0437,17.098,123294.0
2018-01-30 10:25:00,18.88,18.91,18.87,18.91,80442.0,17.0889,17.1161,17.0799,17.1161,80442.0
2018-01-30 10:30:00,18.91,18.95,18.91,18.95,143139.0,17.1161,17.1523,17.1161,17.1523,143139.0
2018-01-30 10:35:00,18.95,18.96,18.94,18.95,73014.0,17.1523,17.1613,17.1432,17.1523,73014.0
2018-01-30 10:40:00,18.95,18.95,18.92,18.92,79206.0,17.1523,17.1523,17.1251,17.1251,79206.0
2018-01-30 10:45:00,18.91,18.92,18.87,18.9,74433.0,17.1161,17.1251,17.0799,17.107,74433.0
2018-01-30 10:50:00,18.89,18.92,18.87,18.92,77625.0,17.098,17.1251,17.0799,17.1251,77625.0
2018-01-30 10:55:00,18.91,18.95,18.91,18.94,244611.0,17.1161,17.1523,17.1161,17.1432,244611.0
2018-01-30 11:00:00,18.94,18.97,18.89,18.9,176118.0,17.1432,17.1704,17.098,17.107,176118.0
2018-01-30 11:05:00,18.91,18.93,18.89,18.92,214317.0,17.1161,17.1342,17.098,17.1251,214317.0
2018-01-30 11:10:00,18.92,18.98,18.92,18.97,99822.0,17.1251,17.1794,17.1251,17.1704,99822.0
2018-01-30 11:15:00,18.97,18.98,18.94,18.95,64656.0,17.1704,17.1794,17.1432,17.1523,64656.0
2018-01-30 11:20:00,18.95,18.96,18.93,18.94,90324.0,17.1523,17.1613,17.1342,17.1432,90324.0
2018-01-30 11:25:00,18.94,18.96,18.93,18.94,104316.0,17.1432,17.1613,17.1342,17.1432,104316.0
2018-01-30 11:30:00,18.95,18.98,18.94,18.96,160788.0,17.1523,17.1794,17.1432,17.1613,160788.0
2018-01-30 11:35:00,18.97,19.02,18.96,18.96,172623.0,17.1704,17.2156,17.1613,17.1613,172623.0
2018-01-30 11:40:00,18.97,19.02,18.97,19.0,64977.0,17.1704,17.2156,17.1704,17.1975,64977.0
2018-01-30 11:45:00,19.0,19.01,18.96,18.96,31260.0,17.1975,17.2066,17.1613,17.1613,31260.0
2018-01-30 11:50:00,18.96,18.98,18.93,18.94,99033.0,17.1613,17.1794,17.1342,17.1432,99033.0
2018-01-30 11:55:00,18.94,18.95,18.93,18.94,69135.0,17.1432,17.1523,17.1342,17.1432,69135.0
2018-01-30 12:00:00,18.95,18.97,18.94,18.95,59154.0,17.1523,17.1704,17.1432,17.1523,59154.0
2018-01-30 12:05:00,18.95,18.97,18.95,18.96,1548213.0,17.1523,17.1704,17.1523,17.1613,1548213.0
2018-01-30 12:10:00,18.96,18.98,18.95,18.96,51156.0,17.1613,17.1794,17.1523,17.1613,51156.0
2018-01-30 12:15:00,18.96,18.97,18.95,18.97,51186.0,17.1613,17.1704,17.1523,17.1704,51186.0
2018-01-30 12:20:00,18.96,18.98,18.96,18.97,46914.0,17.1613,17.1794,17.1613,17.1704,46914.0
2018-01-30 12:25:00,18.97,18.97,18.95,18.95,34875.0,17.1704,17.1704,17.1523,17.1523,34875.0
2018-01-30 12:30:00,18.95,18.98,18.95,18.97,53466.0,17.1523,17.1794,17.1523,17.1704,53466.0
2018-01-30 12:35:00,18.97,18.97,18.91,18.92,167742.0,17.1704,17.1704,17.1161,17.1251,167742.0
2018-01-30 12:40:00,18.92,18.94,18.91,18.91,69357.0,17.1251,17.1432,17.1161,17.1161,69357.0
2018-01-30 12:45:00,18.91,18.91,18.89,18.89,36672.0,17.1161,17.1161,17.098,17.098,36672.0
2018-01-30 12:50:00,18.9,18.93,18.9,18.9,71796.0,17.107,17.1342,17.107,17.107,71796.0
2018-01-30 12:55:00,18.9,18.91,18.88,18.9,108129.0,17.107,17.1161,17.0889,17.107,108129.0
2018-01-30 13:00:00,18.9,18.91,18.89,18.9,80094.0,17.107,17.1161,17.098,17.107,80094.0
2018-01-30 13:05:00,18.9,18.93,18.88,18.92,162837.0,17.107,17.1342,17.0889,17.1251,162837.0
2018-01-30 13:10:00,18.92,18.94,18.92,18.92,39600.0,17.1251,17.1432,17.1251,17.1251,39600.0
2018-01-30 13:15:00,18.93,18.95,18.92,18.94,31170.0,17.1342,17.1523,17.1251,17.1432,31170.0
2018-01-30 13:20:00,18.94,18.94,18.91,18.91,36963.0,17.1432,17.1432,17.1161,17.1161,36963.0
2018-01-30 13:25:00,18.91,18.93,18.91,18.92,44565.0,17.1161,17.1342,17.1161,17.1251,44565.0
2018-01-30 13:30:00,18.91,18.93,18.9,18.93,48441.0,17.1161,17.1342,17.107,17.1342,48441.0
2018-01-30 13:35:00,18.93,18.93,18.91,18.92,34248.0,17.1342,17.1342,17.1161,17.1251,34248.0
2018-01-30 13:40:00,18.92,18.95,18.92,18.94,48105.0,17.1251,17.1523,17.1251,17.1432,48105.0
2018-01-30 13:45:00,18.94,18.97,18.94,18.97,46446.0,17.1432,17.1704,17.1432,17.1704,46446.0
2018-01-30 13:50:00,18.96,18.98,18.96,18.97,57408.0,17.1613,17.1794,17.1613,17.1704,57408.0
2018-01-30 13:55:00,18.98,18.98,18.96,18.96,57711.0,17.1794,17.1794,17.1613,17.1613,57711.0
2018-01-30 14:00:00,18.97,18.98,18.96,18.96,39297.0,17.1704,17.1794,17.1613,17.1613,39297.0
2018-01-30 14:05:00,18.96,18.97,18.94,18.95,156954.0,17.1613,17.1704,17.1432,17.1523,156954.0
2018-01-30 14:10:00,18.95,18.98,18.94,18.96,57096.0,17.1523,17.1794,17.1432,17.1613,57096.0
2018-01-30 14:15:00,18.96,18.97,18.95,18.96,60675.0,17.1613,17.1704,17.1523,17.1613,60675.0
2018-01-30 14:20:00,18.96,18.97,18.94,18.95,38958.0,17.1613,17.1704,17.1432,17.1523,38958.0
2018-01-30 14:25:00,18.95,18.96,18.93,18.94,52155.0,17.1523,17.1613,17.1342,17.1432,52155.0
2018-01-30 14:30:00,18.94,18.94,18.91,18.91,57399.0,17.1432,17.1432,17.1161,17.1161,57399.0
2018-01-30 14:35:00,18.91,18.92,18.9,18.92,51162.0,17.1161,17.1251,17.107,17.1251,51162.0
2018-01-30 14:40:00,18.92,18.92,18.89,18.9,58146.0,17.1251,17.1251,17.098,17.107,58146.0
2018-01-30 14:45:00,18.9,18.91,18.89,18.91,57714.0,17.107,17.1161,17.098,17.1161,57714.0
2018-01-30 14:50:00,18.91,18.91,18.88,18.9,128670.0,17.1161,17.1161,17.0889,17.107,128670.0
2018-01-30 14:55:00,18.9,18.91,18.9,18.9,67281.0,17.107,17.1161,17.107,17.107,67281.0
2018-01-30 15:00:00,18.9,18.92,18.89,18.91,87252.0,17.107,17.1251,17.098,17.1161,87252.0
2018-01-30 15:05:00,18.91,18.92,18.89,18.91,63549.0,17.1161,17.1251,17.098,17.1161,63549.0
2018-01-30 15:10:00,18.91,18.94,18.91,18.93,75513.0,17.1161,17.1432,17.1161,17.1342,75513.0
2018-01-30 15:15:00,18.93,18.96,18.93,18.95,94404.0,17.1342,17.1613,17.1342,17.1523,94404.0
2018-01-30 15:20:00,18.96,18.97,18.95,18.96,117489.0,17.1613,17.1704,17.1523,17.1613,117489.0
2018-01-30 15:25:00,18.96,18.98,18.96,18.97,85584.0,17.1613,17.1794,17.1613,17.1704,85584.0
2018-01-30 15:30:00,18.97,18.98,18.96,18.96,103440.0,17.1704,17.1794,17.1613,17.1613,103440.0
2018-01-30 15:35:00,18.96,18.99,18.96,18.97,106347.0,17.1613,17.1885,17.1613,17.1704,106347.0
2018-01-30 15:40:00,18.97,18.97,18.95,18.95,205017.0,17.1704,17.1704,17.1523,17.1523,205017.0
2018-01-30 15:45:00,18.95,18.97,18.95,18.96,182049.0,17.1523,17.1704,17.1523,17.1613,182049.0
2018-01-30 15:50:00,18.96,18.98,18.96,18.97,219459.0,17.1613,17.1794,17.1613,17.1704,219459.0
2018-01-30 15:55:00,18.97,18.99,18.95,18.95,868437.0,17.1704,17.1885,17.1523,17.1523,868437.0
2018-01-31 09:30:00,19.06,19.2,19.0,19.2,362760.0,17.2518,17.3786,17.1975,17.3786,362760.0
2018-01-31 09:35:00,19.21,19.24,19.17,19.23,75246.0,17.3876,17.4148,17.3514,17.4057,75246.0
2018-01-31 09:40:00,19.22,19.23,19.16,19.17,121650.0,17.3967,17.4057,17.3424,17.3514,121650.0
2018-01-31 09:45:00,19.17,19.18,19.14,19.14,110802.0,17.3514,17.3605,17.3243,17.3243,110802.0
2018-01-31 09:50:00,19.14,19.19,19.14,19.18,68448.0,17.3243,17.3695,17.3243,17.3605,68448.0
2018-01-31 09:55:00,19.19,19.2,19.14,19.15,112089.0,17.3695,17.3786,17.3243,17.3333,112089.0
2018-01-31 10:00:00,19.15,19.16,19.04,19.05,207357.0,17.3333,17.3424,17.2337,17.2428,207357.0
2018-01-31 10:05:00,19.04,19.04,18.94,18.95,185040.0,17.2337,17.2337,17.1432,17.1523,185040.0
2018-01-31 10:10:00,18.95,18.95,18.9,18.92,177990.0,17.1523,17.1523,17.107,17.1251,177990.0
2018-01-31 10:15:00,18.92,18.92,18.89,18.9,67053.0,17.1251,17.1251,17.098,17.107,67053.0
2018-01-31 10:20:00,18.9,18.95,18.87,18.93,116340.0,17.107,17.1523,17.0799,17.1342,116340.0
2018-01-31 10:25:00,18.93,18.97,18.91,18.93,230646.0,17.1342,17.1704,17.1161,17.1342,230646.0
2018-01-31 10:30:00,18.93,18.95,18.9,18.94,438279.0,17.1342,17.1523,17.107,17.1432,438279.0
2018-01-31 10:35:00,18.94,18.98,18.94,18.97,62502.0,17.1432,17.1794,17.1432,17.1704,62502.0
2018-01-31 10:40:00,18.97,18.99,18.94,18.97,197100.0,17.1704,17.1885,17.1432,17.1704,197100.0
2018-01-31 10:45:00,18.96,18.98,18.94,18.94,434043.0,17.1613,17.1794,17.1432,17.1432,434043.0
2018-01-31 10:50:00,18.94,18.96,18.93,18.94,62073.0,17.1432,17.1613,17.1342,17.1432,62073.0
2018-01-31 10:55:00,18.93,18.94,18.9,18.91,82089.0,17.1342,17.1432,17.107,17.1161,82089.0
2018-01-31 11:00:00,18.92,18.93,18.91,18.92,52845.0,17.1251,17.1342,17.1161,17.1251,52845.0
2018-01-31 11:05:00,18.93,18.93,18.88,18.91,117483.0,17.1342,17.1342,17.0889,17.1161,117483.0
2018-01-31 11:10:00,18.9,18.94,18.88,18.92,160638.0,17.107,17.1432,17.0889,17.1251,160638.0
2018-01-31 11:15:00,18.92,18.95,18.9,18.93,130689.0,17.1251,17.1523,17.107,17.1342,130689.0
2018-01-31 11:20:00,18.93,18.95,18.91,18.95,51783.0,17.1342,17.1523,17.1161,17.1523,51783.0
2018-01-31 11:25:00,18.95,18.96,18.91,18.92,30789.0,17.1523,17.1613,17.1161,17.1251,30789.0
2018-01-31 11:30:00,18.92,18.97,18.92,18.97,67869.0,17.1251,17.1704,17.1251,17.1704,67869.0
2018-01-31 11:35:00,18.96,18.97,18.93,18.95,50415.0,17.1613,17.1704,17.1342,17.1523,50415.0
2018-01-31 11:40:00,18.95,18.95,18.92,18.92,58563.0,17.1523,17.1523,17.1251,17.1251,58563.0
2018-01-31 11:45:00,18.92,18.93,18.9,18.91,53292.0,17.1251,17.1342,17.107,17.1161,53292.0
2018-01-31 11:50:00,18.92,18.93,18.92,18.92,82803.0,17.1251,17.1342,17.1251,17.1251,82803.0
2018-01-31 11:55:00,18.92,18.92,18.89,18.89,46185.0,17.1251,17.1251,17.098,17.098,46185.0
2018-01-31 12:00:00,18.9,18.91,18.89,18.91,60381.0,17.107,17.1161,17.098,17.1161,60381.0
2018-01-31 12:05:00,18.91,18.91,18.88,18.89,63966.0,17.1161,17.1161,17.0889,17.098,63966.0
2018-01-31 12:10:00,18.89,18.9,18.88,18.89,45120.0,17.098,17.107,17.0889,17.098,45120.0
2018-01-31 12:15:00,18.89,18.9,18.88,18.89,57903.0,17.098,17.107,17.0889,17.098,57903.0
2018-01-31 12:20:00,18.9,18.93,18.89,18.93,57882.0,17.107,17.1342,17.098,17.1342,57882.0
2018-01-31 12:25:00,18.93,18.94,18.91,18.92,47142.0,17.1342,17.1432,17.1161,17.1251,47142.0
2018-01-31 12:30:00,18.92,18.97,18.92,18.97,53577.0,17.1251,17.1704,17.1251,17.1704,53577.0
2018-01-31 12:35:00,18.97,18.97,18.94,18.94,61410.0,17.1704,17.1704,17.1432,17.1432,61410.0
2018-01-31 12:40:00,18.94,18.94,18.91,18.92,89148.0,17.1432,17.1432,17.1161,17.1251,89148.0
2018-01-31 12:45:00,18.93,18.94,18.92,18.93,53814.0,17.1342,17.1432,17.1251,17.1342,53814.0
2018-01-31 12:50:00,18.93,18.96,18.93,18.94,71895.0,17.1342,17.1613,17.1342,17.1432,71895.0
2018-01-31 12:55:00,18.94,18.94,18.9,18.94,196080.0,17.1432,17.1432,17.107,17.1432,196080.0
2018-01-31 13:00:00,18.93,18.95,18.92,18.92,70842.0,17.1342,17.1523,17.1251,17.1251,70842.0
2018-01-31 13:05:00,18.92,18.96,18.92,18.94,67197.0,17.1251,17.1613,17.1251,17.1432,67197.0
2018-01-31 13:10:00,18.93,18.97,18.93,18.97,66003.0,17.1342,17.1704,17.1342,17.1704,66003.0
2018-01-31 13:15:00,18.96,18.96,18.94,18.95,55578.0,17.1613,17.1613,17.1432,17.1523,55578.0
2018-01-31 13:20:00,18.95,18.99,18.95,18.98,65628.0,17.1523,17.1885,17.1523,17.1794,65628.0
2018-01-31 13:25:00,18.98,18.99,18.96,18.97,49539.0,17.1794,17.1885,17.1613,17.1704,49539.0
2018-01-31 13:30:00,18.97,18.97,18.95,18.96,85323.0,17.1704,17.1704,17.1523,17.1613,85323.0
2018-01-31 13:35:00,18.97,18.97,18.95,18.96,58068.0,17.1704,17.1704,17.1523,17.1613,58068.0
2018-01-31 13:40:00,18.97,18.97,18.95,18.95,50952.0,17.1704,17.1704,17.1523,17.1523,50952.0
2018-01-31 13:45:00,18.95,18.96,18.94,18.96,59850.0,17.1523,17.1613,17.1432,17.1613,59850.0
2018-01-31 13:50:00,18.96,18.97,18.95,18.96,61377.0,17.1613,17.1704,17.1523,17.1613,61377.0
2018-01-31 13:55:00,18.96,18.97,18.94,18.95,73143.0,17.1613,17.1704,17.1432,17.1523,73143.0
2018-01-31 14:00:00,18.95,18.99,18.92,18.93,114951.0,17.1523,17.1885,17.1251,17.1342,114951.0
2018-01-31 14:05:00,18.92,18.95,18.92,18.95,107652.0,17.1251,17.1523,17.1251,17.1523,107652.0
2018-01-31 14:10:00,18.95,18.95,18.9,18.91,94581.0,17.1523,17.1523,17.107,17.1161,94581.0
2018-01-31 14:15:00,18.9,18.92,18.9,18.92,50580.0,17.107,17.1251,17.107,17.1251,50580.0
2018-01-31 14:20:00,18.92,18.92,18.86,18.86,133914.0,17.1251,17.1251,17.0708,17.0708,133914.0
2018-01-31 14:25:00,18.88,18.89,18.86,18.88,86007.0,17.0889,17.098,17.0708,17.0889,86007.0
2018-01-31 14:30:00,18.88,18.88,18.86,18.86,148446.0,17.0889,17.0889,17.0708,17.0708,148446.0
2018-01-31 14:35:00,18.86,18.87,18.84,18.86,138045.0,17.0708,17.0799,17.0527,17.0708,138045.0
2018-01-31 14:40:00,18.86,18.88,18.85,18.86,66090.0,17.0708,17.0889,17.0618,17.0708,66090.0
2018-01-31 14:45:00,18.86,18.87,18.82,18.82,205653.0,17.0708,17.0799,17.0346,17.0346,205653.0
2018-01-31 14:50:00,18.82,18.84,18.8,18.84,149034.0,17.0346,17.0527,17.0165,17.0527,149034.0
2018-01-31 14:55:00,18.84,18.87,18.83,18.86,100356.0,17.0527,17.0799,17.0437,17.0708,100356.0
2018-01-31 15:00:00,18.85,18.86,18.83,18.85,132048.0,17.0618,17.0708,17.0437,17.0618,132048.0
2018-01-31 15:05:00,18.85,18.85,18.8,18.81,152229.0,17.0618,17.0618,17.0165,17.0256,152229.0
2018-01-31 15:10:00,18.82,18.82,18.8,18.81,118299.0,17.0346,17.0346,17.0165,17.0256,118299.0
2018-01-31 15:15:00,18.81,18.83,18.8,18.83,183303.0,17.0256,17.0437,17.0165,17.0437,183303.0
2018-01-31 15:20:00,18.83,18.85,18.82,18.85,122277.0,17.0437,17.0618,17.0346,17.0618,122277.0
2018-01-31 15:25:00,18.85,18.87,18.83,18.85,140802.0,17.0618,17.0799,17.0437,17.0618,140802.0
2018-01-31 15:30:00,18.85,18.89,18.85,18.88,156435.0,17.0618,17.098,17.0618,17.0889,156435.0
2018-01-31 15:35:00,18.87,18.91,18.87,18.9,168225.0,17.0799,17.1161,17.0799,17.107,168225.0
2018-01-31 15:40:00,18.9,18.95,18.89,18.94,244824.0,17.107,17.1523,17.098,17.1432,244824.0
2018-01-31 15:45:00,18.94,18.96,18.92,18.93,215856.0,17.1432,17.1613,17.1251,17.1342,215856.0
2018-01-31 15:50:00,18.93,18.94,18.91,18.93,288429.0,17.1342,17.1432,17.1161,17.1342,288429.0
2018-01-31 15:55:00,18.93,18.93,18.91,18.92,865770.0,17.1342,17.1342,17.1161,17.1251,865770.0
2018-02-01 09:30:00,18.7,18.83,18.68,18.82,581784.0,16.926,17.0437,16.9079,17.0346,581784.0
2018-02-01 09:35:00,18.83,18.85,18.73,18.74,235599.0,17.0437,17.0618,16.9531,16.9622,235599.0
2018-02-01 09:40:00,18.74,18.83,18.72,18.82,202752.0,16.9622,17.0437,16.9441,17.0346,202752.0
2018-02-01 09:45:00,18.81,18.85,18.8,18.84,152982.0,17.0256,17.0618,17.0165,17.0527,152982.0
2018-02-01 09:50:00,18.84,18.87,18.84,18.87,75438.0,17.0527,17.0799,17.0527,17.0799,75438.0
2018-02-01 09:55:00,18.87,18.91,18.86,18.89,117198.0,17.0799,17.1161,17.0708,17.098,117198.0
2018-02-01 10:00:00,18.9,18.91,18.86,18.86,86340.0,17.107,17.1161,17.0708,17.0708,86340.0
2018-02-01 10:05:00,18.86,18.9,18.86,18.88,122988.0,17.0708,17.107,17.0708,17.0889,122988.0
2018-02-01 10:10:00,18.88,18.89,18.85,18.86,90660.0,17.0889,17.098,17.0618,17.0708,90660.0
2018-02-01 10:15:00,18.86,18.87,18.85,18.86,80220.0,17.0708,17.0799,17.0618,17.0708,80220.0
2018-02-01 10:20:00,18.86,18.87,18.82,18.84,128001.0,17.0708,17.0799,17.0346,17.0527,128001.0
2018-02-01 10:25:00,18.85,18.86,18.84,18.86,126000.0,17.0618,17.0708,17.0527,17.0708,126000.0
2018-02-01 10:30:00,18.85,18.9,18.85,18.9,175203.0,17.0618,17.107,17.0618,17.107,175203.0
2018-02-01 10:35:00,18.9,18.92,18.88,18.89,95688.0,17.107,17.1251,17.0889,17.098,95688.0
2018-02-01 10:40:00,18.89,18.89,18.84,18.86,159573.0,17.098,17.098,17.0527,17.0708,159573.0
2018-02-01 10:45:00,18.86,18.89,18.85,18.87,217908.0,17.0708,17.098,17.0618,17.0799,217908.0
2018-02-01 10:50:00,18.87,18.89,18.85,18.88,167457.0,17.0799,17.098,17.0618,17.0889,167457.0
2018-02-01 10:55:00,18.87,18.9,18.87,18.89,212211.0,17.0799,17.107,17.0799,17.098,212211.0
2018-02-01 11:00:00,18.9,18.92,18.89,18.91,208215.0,17.107,17.1251,17.098,17.1161,208215.0
2018-02-01 11:05:00,18.91,18.91,18.86,18.86,125433.0,17.1161,17.1161,17.0708,17.0708,125433.0
2018-02-01 11:10:00,18.87,18.89,18.87,18.87,71457.0,17.0799,17.098,17.0799,17.0799,71457.0
2018-02-01 11:15:00,18.87,18.9,18.87,18.88,80529.0,17.0799,17.107,17.0799,17.0889,80529.0
2018-02-01 11:20:00,18.88,18.88,18.84,18.87,57705.0,17.0889,17.0889,17.0527,17.0799,57705.0
2018-02-01 11:25:00,18.87,18.89,18.87,18.87,33951.0,17.0799,17.098,17.0799,17.0799,33951.0
2018-02-01 11:30:00,18.88,18.94,18.88,18.92,66213.0,17.0889,17.1432,17.0889,17.1251,66213.0
2018-02-01 11:35:00,18.92,18.96,18.92,18.93,58383.0,17.1251,17.1613,17.1251,17.1342,58383.0
2018-02-01 11:40:00,18.93,18.96,18.93,18.96,50298.0,17.1342,17.1613,17.1342,17.1613,50298.0
2018-02-01 11:45:00,18.96,18.97,18.95,18.95,40221.0,17.1613,17.1704,17.1523,17.1523,40221.0
2018-02-01 11:50:00,18.95,18.96,18.94,18.95,34293.0,17.1523,17.1613,17.1432,17.1523,34293.0
2018-02-01 11:55:00,18.94,18.97,18.94,18.96,56364.0,17.1432,17.1704,17.1432,17.1613,56364.0
2018-02-01 12:00:00,18.95,18.96,18.93,18.93,43755.0,17.1523,17.1613,17.1342,17.1342,43755.0
2018-02-01 12:05:00,18.93,18.94,18.92,18.93,39852.0,17.1342,17.1432,17.1251,17.1342,39852.0
2018-02-01 12:10:00,18.93,18.93,18.89,18.9,126042.0,17.1342,17.1342,17.098,17.107,126042.0
2018-02-01 12:15:00,18.89,18.93,18.89,18.93,54057.0,17.098,17.1342,17.098,17.1342,54057.0
2018-02-01 12:20:00,18.93,18.93,18.9,18.9,28158.0,17.1342,17.1342,17.107,17.107,28158.0
2018-02-01 12:25:00,18.9,18.91,18.9,18.9,31308.0,17.107,17.1161,17.107,17.107,31308.0
2018-02-01 12:30:00,18.9,18.92,18.9,18.92,48183.0,17.107,17.1251,17.107,17.1251,48183.0
2018-02-01 12:35:00,18.92,18.93,18.92,18.93,30150.0,17.1251,17.1342,17.1251,17.1342,30150.0
2018-02-01 12:40:00,18.93,18.93,18.89,18.9,38088.0,17.1342,17.1342,17.098,17.107,38088.0
2018-02-01 12:45:00,18.91,18.93,18.91,18.93,47853.0,17.1161,17.1342,17.1161,17.1342,47853.0
2018-02-01 12:50:00,18.93,18.93,18.92,18.92,38016.0,17.1342,17.1342,17.1251,17.1251,38016.0
2018-02-01 12:55:00,18.92,18.94,18.92,18.94,35253.0,17.1251,17.1432,17.1251,17.1432,35253.0
2018-02-01 13:00:00,18.94,19.0,18.94,19.0,109203.0,17.1432,17.1975,17.1432,17.1975,109203.0
2018-02-01 13:05:00,18.99,19.01,18.99,19.0,45639.0,17.1885,17.2066,17.1885,17.1975,45639.0
2018-02-01 13:10:00,18.99,19.0,18.99,19.0,53475.0,17.1885,17.1975,17.1885,17.1975,53475.0
2018-02-01 13:15:00,18.99,19.02,18.99,19.01,46272.0,17.1885,17.2156,17.1885,17.2066,46272.0
2018-02-01 13:20:00,19.01,19.03,19.01,19.01,47553.0,17.2066,17.2247,17.2066,17.2066,47553.0
2018-02-01 13:25:00,19.01,19.03,19.01,19.02,64701.0,17.2066,17.2247,17.2066,17.2156,64701.0
2018-02-01 13:30:00,19.02,19.02,18.97,18.97,74277.0,17.2156,17.2156,17.1704,17.1704,74277.0
2018-02-01 13:35:00,18.97,18.97,18.94,18.94,58719.0,17.1704,17.1704,17.1432,17.1432,58719.0
2018-02-01 13:40:00,18.94,18.94,18.92,18.93,80748.0,17.1432,17.1432,17.1251,17.1342,80748.0
2018-02-01 13:45:00,18.93,18.93,18.91,18.93,101724.0,17.1342,17.1342,17.1161,17.1342,101724.0
2018-02-01 13:50:00,18.92,18.92,18.9,18.91,95253.0,17.1251,17.1251,17.107,17.1161,95253.0
2018-02-01 13:55:00,18.91,18.94,18.91,18.93,177534.0,17.1161,17.1432,17.1161,17.1342,177534.0
2018-02-01 14:00:00,18.93,18.98,18.92,18.93,431718.0,17.1342,17.1794,17.1251,17.1342,431718.0
2018-02-01 14:05:00,18.93,18.94,18.89,18.89,358416.0,17.1342,17.1432,17.098,17.098,358416.0
2018-02-01 14:10:00,18.9,18.91,18.88,18.89,113967.0,17.107,17.1161,17.0889,17.098,113967.0
2018-02-01 14:15:00,18.9,18.91,18.89,18.89,40008.0,17.107,17.1161,17.098,17.098,40008.0
2018-02-01 14:20:00,18.88,18.9,18.84,18.88,56817.0,17.0889,17.107,17.0527,17.0889,56817.0
2018-02-01 14:25:00,18.87,18.9,18.85,18.89,167760.0,17.0799,17.107,17.0618,17.098,167760.0
2018-02-01 14:30:00,18.89,18.9,18.87,18.87,301335.0,17.098,17.107,17.0799,17.0799,301335.0
2018-02-01 14:35:00,18.87,18.89,18.86,18.87,83619.0,17.0799,17.098,17.0708,17.0799,83619.0
2018-02-01 14:40:00,18.87,18.87,18.85,18.85,44412.0,17.0799,17.0799,17.0618,17.0618,44412.0
2018-02-01 14:45:00,18.86,18.87,18.85,18.86,39318.0,17.0708,17.0799,17.0618,17.0708,39318.0
2018-02-01 14:50:00,18.86,18.87,18.85,18.86,49026.0,17.0708,17.0799,17.0618,17.0708,49026.0
2018-02-01 14:55:00,18.86,18.87,18.85,18.85,40530.0,17.0708,17.0799,17.0618,17.0618,40530.0
2018-02-01 15:00:00,18.85,18.87,18.85,18.85,69768.0,17.0618,17.0799,17.0618,17.0618,69768.0
2018-02-01 15:05:00,18.85,18.87,18.84,18.86,53217.0,17.0618,17.0799,17.0527,17.0708,53217.0
2018-02-01 15:10:00,18.86,18.86,18.84,18.85,38208.0,17.0708,17.0708,17.0527,17.0618,38208.0
2018-02-01 15:15:00,18.84,18.85,18.83,18.83,55764.0,17.0527,17.0618,17.0437,17.0437,55764.0
2018-02-01 15:20:00,18.83,18.84,18.82,18.84,61800.0,17.0437,17.0527,17.0346,17.0527,61800.0
2018-02-01 15:25:00,18.84,18.84,18.8,18.8,64935.0,17.0527,17.0527,17.0165,17.0165,64935.0
2018-02-01 15:30:00,18.8,18.81,18.76,18.78,168489.0,17.0165,17.0256,16.9803,16.9984,168489.0
2018-02-01 15:35:00,18.79,18.8,18.78,18.8,182700.0,17.0075,17.0165,16.9984,17.0165,182700.0
2018-02-01 15:40:00,18.79,18.79,18.77,18.78,196743.0,17.0075,17.0075,16.9894,16.9984,196743.0
2018-02-01 15:45:00,18.78,18.81,18.78,18.8,187608.0,16.9984,17.0256,16.9984,17.0165,187608.0
2018-02-01 15:50:00,18.8,18.84,18.8,18.82,250884.0,17.0165,17.0527,17.0165,17.0346,250884.0
2018-02-01 15:55:00,18.82,18.86,18.81,18.86,821391.0,17.0346,17.0708,17.0256,17.0708,821391.0
2018-02-02 09:30:00,18.73,18.78,18.67,18.68,2655876.0,16.9531,16.9984,16.8988,16.9079,2655876.0
2018-02-02 09:35:00,18.69,18.71,18.49,18.49,418911.0,16.9169,16.935,16.7359,16.7359,418911.0
2018-02-02 09:40:00,18.49,18.57,18.49,18.55,198540.0,16.7359,16.8083,16.7359,16.7902,198540.0
2018-02-02 09:45:00,18.54,18.6,18.51,18.6,281820.0,16.7812,16.8355,16.754,16.8355,281820.0
2018-02-02 09:50:00,18.6,18.63,18.6,18.62,189144.0,16.8355,16.8626,16.8355,16.8536,189144.0
2018-02-02 09:55:00,18.61,18.62,18.52,18.53,205344.0,16.8445,16.8536,16.7631,16.7721,205344.0
2018-02-02 10:00:00,18.53,18.56,18.53,18.53,361302.0,16.7721,16.7993,16.7721,16.7721,361302.0
2018-02-02 10:05:00,18.53,18.59,18.51,18.53,123429.0,16.7721,16.8264,16.754,16.7721,123429.0
2018-02-02 10:10:00,18.53,18.61,18.51,18.61,199416.0,16.7721,16.8445,16.754,16.8445,199416.0
2018-02-02 10:15:00,18.61,18.63,18.59,18.6,222549.0,16.8445,16.8626,16.8264,16.8355,222549.0
2018-02-02 10:20:00,18.6,18.65,18.6,18.62,298359.0,16.8355,16.8807,16.8355,16.8536,298359.0
2018-02-02 10:25:00,18.62,18.64,18.6,18.64,372960.0,16.8536,16.8717,16.8355,16.8717,372960.0
2018-02-02 10:30:00,18.64,18.69,18.62,18.69,185385.0,16.8717,16.9169,16.8536,16.9169,185385.0
2018-02-02 10:35:00,18.68,18.7,18.66,18.69,247191.0,16.9079,16.926,16.8898,16.9169,247191.0
2018-02-02 10:40:00,18.69,18.7,18.66,18.66,64200.0,16.9169,16.926,16.8898,16.8898,64200.0
2018-02-02 10:45:00,18.66,18.67,18.65,18.65,54795.0,16.8898,16.8988,16.8807,16.8807,54795.0
2018-02-02 10:50:00,18.65,18.69,18.64,18.69,52419.0,16.8807,16.9169,16.8717,16.9169,52419.0
2018-02-02 10:55:00,18.68,18.68,18.64,18.66,84852.0,16.9079,16.9079,16.8717,16.8898,84852.0
2018-02-02 11:00:00,18.67,18.68,18.65,18.67,43197.0,16.8988,16.9079,16.8807,16.8988,43197.0
2018-02-02 11:05:00,18.67,18.69,18.67,18.69,55104.0,16.8988,16.9169,16.8988,16.9169,55104.0
2018-02-02 11:10:00,18.7,18.72,18.69,18.7,65013.0,16.926,16.9441,16.9169,16.926,65013.0
2018-02-02 11:15:00,18.7,18.7,18.64,18.64,76083.0,16.926,16.926,16.8717,16.8717,76083.0
2018-02-02 11:20:00,18.64,18.65,18.63,18.63,87279.0,16.8717,16.8807,16.8626,16.8626,87279.0
2018-02-02 11:25:00,18.63,18.64,18.62,18.63,70707.0,16.8626,16.8717,16.8536,16.8626,70707.0
2018-02-02 11:30:00,18.63,18.65,18.62,18.63,92976.0,16.8626,16.8807,16.8536,16.8626,92976.0
2018-02-02 11:35:00,18.63,18.64,18.61,18.62,72408.0,16.8626,16.8717,16.8445,16.8536,72408.0
2018-02-02 11:40:00,18.62,18.62,18.58,18.58,73677.0,16.8536,16.8536,16.8174,16.8174,73677.0
2018-02-02 11:45:00,18.58,18.62,18.57,18.6,85365.0,16.8174,16.8536,16.8083,16.8355,85365.0
2018-02-02 11:50:00,18.61,18.66,18.61,18.66,114348.0,16.8445,16.8898,16.8445,16.8898,114348.0
2018-02-02 11:55:00,18.65,18.65,18.57,18.57,79863.0,16.8807,16.8807,16.8083,16.8083,79863.0
2018-02-02 12:00:00,18.56,18.6,18.56,18.58,80538.0,16.7993,16.8355,16.7993,16.8174,80538.0
2018-02-02 12:05:00,18.58,18.6,18.58,18.6,1551210.0,16.8174,16.8355,16.8174,16.8355,1551210.0
2018-02-02 12:10:00,18.59,18.64,18.59,18.63,77784.0,16.8264,16.8717,16.8264,16.8626,77784.0
2018-02-02 12:15:00,18.63,18.66,18.63,18.66,50775.0,16.8626,16.8898,16.8626,16.8898,50775.0
2018-02-02 12:20:00,18.66,18.66,18.62,18.66,92451.0,16.8898,16.8898,16.8536,16.8898,92451.0
2018-02-02 12:25:00,18.66,18.68,18.64,18.68,120000.0,16.8898,16.9079,16.8717,16.9079,120000.0
2018-02-02 12:30:00,18.68,18.68,18.65,18.66,80619.0,16.9079,16.9079,16.8807,16.8898,80619.0
2018-02-02 12:35:00,18.66,18.67,18.65,18.67,82668.0,16.8898,16.8988,16.8807,16.8988,82668.0
2018-02-02 12:40:00,18.67,18.7,18.67,18.68,68034.0,16.8988,16.926,16.8988,16.9079,68034.0
2018-02-02 12:45:00,18.68,18.7,18.67,18.7,61947.0,16.9079,16.926,16.8988,16.926,61947.0
2018-02-02 12:50:00,18.7,18.7,18.67,18.67,107499.0,16.926,16.926,16.8988,16.8988,107499.0
2018-02-02 12:55:00,18.67,18.69,18.66,18.66,715338.0,16.8988,16.9169,16.8898,16.8898,715338.0
2018-02-02 13:00:00,18.66,18.66,18.63,18.63,125601.0,16.8898,16.8898,16.8626,16.8626,125601.0
2018-02-02 13:05:00,18.63,18.64,18.6,18.61,82020.0,16.8626,16.8717,16.8355,16.8445,82020.0
2018-02-02 13:10:00,18.61,18.63,18.61,18.62,77043.0,16.8445,16.8626,16.8445,16.8536,77043.0
2018-02-02 13:15:00,18.62,18.62,18.6,18.6,68607.0,16.8536,16.8536,16.8355,16.8355,68607.0
2018-02-02 13:20:00,18.6,18.6,18.58,18.58,148593.0,16.8355,16.8355,16.8174,16.8174,148593.0
2018-02-02 13:25:00,18.58,18.61,18.57,18.6,82494.0,16.8174,16.8445,16.8083,16.8355,82494.0
2018-02-02 13:30:00,18.6,18.64,18.6,18.63,65103.0,16.8355,16.8717,16.8355,16.8626,65103.0
2018-02-02 13:35:00,18.63,18.63,18.6,18.6,37977.0,16.8626,16.8626,16.8355,16.8355,37977.0
2018-02-02 13:40:00,18.61,18.61,18.57,18.58,80313.0,16.8445,16.8445,16.8083,16.8174,80313.0
2018-02-02 13:45:00,18.57,18.58,18.56,18.56,163764.0,16.8083,16.8174,16.7993,16.7993,163764.0
2018-02-02 13:50:00,18.56,18.57,18.56,18.56,223335.0,16.7993,16.8083,16.7993,16.7993,223335.0
2018-02-02 13:55:00,18.56,18.56,18.55,18.55,179496.0,16.7993,16.7993,16.7902,16.7902,179496.0
2018-02-02 14:00:00,18.55,18.55,18.53,18.54,232692.0,16.7902,16.7902,16.7721,16.7812,232692.0
2018-02-02 14:05:00,18.54,18.55,18.52,18.54,268419.0,16.7812,16.7902,16.7631,16.7812,268419.0
2018-02-02 14:10:00,18.55,18.55,18.52,18.54,115722.0,16.7902,16.7902,16.7631,16.7812,115722.0
2018-02-02 14:15:00,18.54,18.54,18.51,18.53,258060.0,16.7812,16.7812,16.754,16.7721,258060.0
2018-02-02 14:20:00,18.53,18.54,18.51,18.52,248040.0,16.7721,16.7812,16.754,16.7631,248040.0
2018-02-02 14:25:00,18.52,18.52,18.48,18.5,247002.0,16.7631,16.7631,16.7269,16.745,247002.0
2018-02-02 14:30:00,18.51,18.56,18.51,18.54,248532.0,16.754,16.7993,16.754,16.7812,248532.0
2018-02-02 14:35:00,18.54,18.55,18.5,18.5,266022.0,16.7812,16.7902,16.745,16.745,266022.0
2018-02-02 14:40:00,18.5,18.52,18.49,18.5,139227.0,16.745,16.7631,16.7359,16.745,139227.0
2018-02-02 14:45:00,18.5,18.5,18.48,18.5,209316.0,16.745,16.745,16.7269,16.745,209316.0
2018-02-02 14:50:00,18.5,18.55,18.5,18.54,372342.0,16.745,16.7902,16.745,16.7812,372342.0
2018-02-02 14:55:00,18.54,18.54,18.51,18.52,125931.0,16.7812,16.7812,16.754,16.7631,125931.0
2018-02-02 15:00:00,18.52,18.53,18.48,18.49,129723.0,16.7631,16.7721,16.7269,16.7359,129723.0
2018-02-02 15:05:00,18.49,18.49,18.47,18.47,159285.0,16.7359,16.7359,16.7178,16.7178,159285.0
2018-02-02 15:10:00,18.47,18.5,18.47,18.47,278763.0,16.7178,16.745,16.7178,16.7178,278763.0
2018-02-02 15:15:00,18.47,18.52,18.47,18.48,198108.0,16.7178,16.7631,16.7178,16.7269,198108.0
2018-02-02 15:20:00,18.49,18.53,18.48,18.53,184518.0,16.7359,16.7721,16.7269,16.7721,184518.0
2018-02-02 15:25:00,18.53,18.53,18.48,18.48,295188.0,16.7721,16.7721,16.7269,16.7269,295188.0
2018-02-02 15:30:00,18.48,18.48,18.45,18.48,240423.0,16.7269,16.7269,16.6997,16.7269,240423.0
2018-02-02 15:35:00,18.48,18.52,18.47,18.49,332676.0,16.7269,16.7631,16.7178,16.7359,332676.0
2018-02-02 15:40:00,18.49,18.49,18.44,18.45,349692.0,16.7359,16.7359,16.6907,16.6997,349692.0
2018-02-02 15:45:00,18.46,18.46,18.44,18.45,479109.0,16.7088,16.7088,16.6907,16.6997,479109.0
2018-02-02 15:50:00,18.45,18.45,18.43,18.43,451536.0,16.6997,16.6997,16.6816,16.6816,451536.0
2018-02-02 15:55:00,18.43,18.44,18.4,18.42,940773.0,16.6816,16.6907,16.6545,16.6726,940773.0
2018-02-05 09:30:00,18.3,18.3,18.01,18.19,802887.0,16.5639,16.5639,16.3015,16.4644,802887.0
2018-02-05 09:35:00,18.2,18.27,18.18,18.26,358197.0,16.4734,16.5368,16.4553,16.5277,358197.0
2018-02-05 09:40:00,18.26,18.29,18.21,18.23,214086.0,16.5277,16.5549,16.4825,16.5006,214086.0
2018-02-05 09:45:00,18.22,18.24,18.19,18.2,158097.0,16.4915,16.5096,16.4644,16.4734,158097.0
2018-02-05 09:50:00,18.2,18.2,18.15,18.18,296226.0,16.4734,16.4734,16.4282,16.4553,296226.0
2018-02-05 09:55:00,18.18,18.24,18.17,18.22,164082.0,16.4553,16.5096,16.4463,16.4915,164082.0
2018-02-05 10:00:00,18.21,18.24,18.19,18.2,284097.0,16.4825,16.5096,16.4644,16.4734,284097.0
2018-02-05 10:05:00,18.2,18.23,18.2,18.22,199599.0,16.4734,16.5006,16.4734,16.4915,199599.0
2018-02-05 10:10:00,18.22,18.24,18.19,18.21,193872.0,16.4915,16.5096,16.4644,16.4825,193872.0
2018-02-05 10:15:00,18.21,18.24,18.19,18.24,251979.0,16.4825,16.5096,16.4644,16.5096,251979.0
2018-02-05 10:20:00,18.24,18.28,18.22,18.28,425895.0,16.5096,16.5458,16.4915,16.5458,425895.0
2018-02-05 10:25:00,18.28,18.35,18.28,18.32,366441.0,16.5458,16.6092,16.5458,16.582,366441.0
2018-02-05 10:30:00,18.32,18.33,18.27,18.28,407466.0,16.582,16.5911,16.5368,16.5458,407466.0
2018-02-05 10:35:00,18.28,18.29,18.24,18.26,181461.0,16.5458,16.5549,16.5096,16.5277,181461.0
2018-02-05 10:40:00,18.26,18.27,18.23,18.24,185526.0,16.5277,16.5368,16.5006,16.5096,185526.0
2018-02-05 10:45:00,18.25,18.25,18.24,18.24,221085.0,16.5187,16.5187,16.5096,16.5096,221085.0
2018-02-05 10:50:00,18.25,18.28,18.24,18.25,172047.0,16.5187,16.5458,16.5096,16.5187,172047.0
2018-02-05 10:55:00,18.25,18.26,18.23,18.24,60594.0,16.5187,16.5277,16.5006,16.5096,60594.0
2018-02-05 11:00:00,18.25,18.26,18.21,18.23,50796.0,16.5187,16.5277,16.4825,16.5006,50796.0
2018-02-05 11:05:00,18.23,18.23,18.21,18.21,54675.0,16.5006,16.5006,16.4825,16.4825,54675.0
2018-02-05 11:10:00,18.21,18.21,18.19,18.19,65073.0,16.4825,16.4825,16.4644,16.4644,65073.0
2018-02-05 11:15:00,18.19,18.2,18.16,18.18,66036.0,16.4644,16.4734,16.4372,16.4553,66036.0
2018-02-05 11:20:00,18.18,18.18,18.14,18.16,44067.0,16.4553,16.4553,16.4191,16.4372,44067.0
2018-02-05 11:25:00,18.17,18.18,18.13,18.14,84192.0,16.4463,16.4553,16.4101,16.4191,84192.0
2018-02-05 11:30:00,18.14,18.14,18.1,18.11,105255.0,16.4191,16.4191,16.3829,16.392,105255.0
2018-02-05 11:35:00,18.11,18.12,18.1,18.11,88203.0,16.392,16.401,16.3829,16.392,88203.0
2018-02-05 11:40:00,18.11,18.11,18.08,18.09,112881.0,16.392,16.392,16.3648,16.3739,112881.0
2018-02-05 11:45:00,18.09,18.11,18.08,18.08,76032.0,16.3739,16.392,16.3648,16.3648,76032.0
2018-02-05 11:50:00,18.08,18.1,18.08,18.09,122796.0,16.3648,16.3829,16.3648,16.3739,122796.0
2018-02-05 11:55:00,18.08,18.1,18.08,18.09,108951.0,16.3648,16.3829,16.3648,16.3739,108951.0
2018-02-05 12:00:00,18.1,18.1,18.05,18.05,99888.0,16.3829,16.3829,16.3377,16.3377,99888.0
2018-02-05 12:05:00,18.04,18.05,18.03,18.03,127794.0,16.3286,16.3377,16.3196,16.3196,127794.0
2018-02-05 12:10:00,18.03,18.05,18.02,18.03,231300.0,16.3196,16.3377,16.3105,16.3196,231300.0
2018-02-05 12:15:00,18.03,18.07,18.02,18.07,199059.0,16.3196,16.3558,16.3105,16.3558,199059.0
2018-02-05 12:20:00,18.07,18.08,18.02,18.03,155376.0,16.3558,16.3648,16.3105,16.3196,155376.0
2018-02-05 12:25:00,18.04,18.09,18.04,18.05,137175.0,16.3286,16.3739,16.3286,16.3377,137175.0
2018-02-05 12:30:00,18.05,18.11,18.05,18.1,149622.0,16.3377,16.392,16.3377,16.3829,149622.0
2018-02-05 12:35:00,18.1,18.1,18.06,18.07,131982.0,16.3829,16.3829,16.3467,16.3558,131982.0
2018-02-05 12:40:00,18.07,18.09,18.07,18.08,148254.0,16.3558,16.3739,16.3558,16.3648,148254.0
2018-02-05 12:45:00,18.08,18.08,18.06,18.07,75147.0,16.3648,16.3648,16.3467,16.3558,75147.0
2018-02-05 12:50:00,18.07,18.09,18.06,18.06,53937.0,16.3558,16.3739,16.3467,16.3467,53937.0
2018-02-05 12:55:00,18.06,18.08,18.03,18.03,75696.0,16.3467,16.3648,16.3196,16.3196,75696.0
2018-02-05 13:00:00,18.03,18.03,17.95,17.96,238260.0,16.3196,16.3196,16.2471,16.2562,238260.0
2018-02-05 13:05:00,17.95,17.96,17.93,17.94,243498.0,16.2471,16.2562,16.229,16.2381,243498.0
2018-02-05 13:10:00,17.94,17.95,17.92,17.94,172920.0,16.2381,16.2471,16.22,16.2381,172920.0
2018-02-05 13:15:00,17.94,17.95,17.9,17.9,153348.0,16.2381,16.2471,16.2019,16.2019,153348.0
2018-02-05 13:20:00,17.9,17.93,17.9,17.9,129282.0,16.2019,16.229,16.2019,16.2019,129282.0
2018-02-05 13:25:00,17.91,17.92,17.88,17.92,336285.0,16.2109,16.22,16.1838,16.22,336285.0
2018-02-05 13:30:00,17.92,17.96,17.9,17.9,246021.0,16.22,16.2562,16.2019,16.2019,246021.0
2018-02-05 13:35:00,17.91,17.92,17.87,17.88,147594.0,16.2109,16.22,16.1747,16.1838,147594.0
2018-02-05 13:40:00,17.89,17.93,17.88,17.88,145779.0,16.1928,16.229,16.1838,16.1838,145779.0
2018-02-05 13:45:00,17.88,17.9,17.87,17.88,153708.0,16.1838,16.2019,16.1747,16.1838,153708.0
2018-02-05 13:50:00,17.89,17.9,17.87,17.88,178590.0,16.1928,16.2019,16.1747,16.1838,178590.0
2018-02-05 13:55:00,17.89,17.99,17.88,17.98,356706.0,16.1928,16.2833,16.1838,16.2743,356706.0
2018-02-05 14:00:00,17.99,17.99,17.91,17.91,360693.0,16.2833,16.2833,16.2109,16.2109,360693.0
2018-02-05 14:05:00,17.93,17.94,17.91,17.93,112272.0,16.229,16.2381,16.2109,16.229,112272.0
2018-02-05 14:10:00,17.93,17.95,17.9,17.94,189792.0,16.229,16.2471,16.2019,16.2381,189792.0
2018-02-05 14:15:00,17.93,17.94,17.85,17.86,154509.0,16.229,16.2381,16.1566,16.1657,154509.0
2018-02-05 14:20:00,17.86,17.88,17.83,17.84,238242.0,16.1657,16.1838,16.1385,16.1476,238242.0
2018-02-05 14:25:00,17.84,17.86,17.81,17.83,161019.0,16.1476,16.1657,16.1204,16.1385,161019.0
2018-02-05 14:30:00,17.82,17.82,17.77,17.79,207072.0,16.1295,16.1295,16.0842,16.1023,207072.0
2018-02-05 14:35:00,17.79,17.79,17.74,17.75,312705.0,16.1023,16.1023,16.0571,16.0661,312705.0
2018-02-05 14:40:00,17.75,17.77,17.71,17.73,298473.0,16.0661,16.0842,16.0299,16.048,298473.0
2018-02-05 14:45:00,17.72,17.75,17.7,17.72,280944.0,16.039,16.0661,16.0209,16.039,280944.0
2018-02-05 14:50:00,17.72,17.73,17.68,17.69,177135.0,16.039,16.048,16.0028,16.0118,177135.0
2018-02-05 14:55:00,17.7,17.71,17.61,17.65,396708.0,16.0209,16.0299,15.9394,15.9756,396708.0
2018-02-05 15:00:00,17.65,17.68,17.54,17.57,298863.0,15.9756,16.0028,15.876,15.9032,298863.0
2018-02-05 15:05:00,17.57,17.6,17.43,17.44,460155.0,15.9032,15.9303,15.7765,15.7855,460155.0
2018-02-05 15:10:00,17.44,17.72,17.38,17.68,815805.0,15.7855,16.039,15.7312,16.0028,815805.0
2018-02-05 15:15:00,17.68,17.83,17.65,17.7,559098.0,16.0028,16.1385,15.9756,16.0209,559098.0
2018-02-05 15:20:00,17.7,17.76,17.62,17.75,408192.0,16.0209,16.0752,15.9484,16.0661,408192.0
2018-02-05 15:25:00,17.75,17.85,17.71,17.83,655842.0,16.0661,16.1566,16.0299,16.1385,655842.0
2018-02-05 15:30:00,17.83,17.87,17.69,17.72,673407.0,16.1385,16.1747,16.0118,16.039,673407.0
2018-02-05 15:35:00,17.71,17.74,17.58,17.59,505251.0,16.0299,16.0571,15.9122,15.9213,505251.0
2018-02-05 15:40:00,17.59,17.63,17.52,17.59,466104.0,15.9213,15.9575,15.8579,15.9213,466104.0
2018-02-05 15:45:00,17.59,17.6,17.43,17.43,707280.0,15.9213,15.9303,15.7765,15.7765,707280.0
2018-02-05 15:50:00,17.43,17.51,17.36,17.37,1170846.0,15.7765,15.8489,15.7131,15.7222,1170846.0
2018-02-05 15:55:00,17.37,17.46,17.32,17.32,1975071.0,15.7222,15.8036,15.6769,15.6769,1975071.0
2018-02-06 09:30:00,17.09,17.09,16.71,17.08,897231.0,15.4687,15.4687,15.1248,15.4597,897231.0
2018-02-06 09:35:00,17.09,17.43,17.09,17.41,739923.0,15.4687,15.7765,15.4687,15.7584,739923.0
2018-02-06 09:40:00,17.42,17.43,17.29,17.32,1005894.0,15.7674,15.7765,15.6498,15.6769,1005894.0
2018-02-06 09:45:00,17.32,17.36,17.29,17.31,643872.0,15.6769,15.7131,15.6498,15.6679,643872.0
2018-02-06 09:50:00,17.32,17.52,17.3,17.52,791853.0,15.6769,15.8579,15.6588,15.8579,791853.0
2018-02-06 09:55:00,17.5,17.51,17.3,17.4,746997.0,15.8398,15.8489,15.6588,15.7493,746997.0
2018-02-06 10:00:00,17.41,17.48,17.39,17.48,471912.0,15.7584,15.8217,15.7403,15.8217,471912.0
2018-02-06 10:05:00,17.48,17.59,17.44,17.45,524490.0,15.8217,15.9213,15.7855,15.7946,524490.0
2018-02-06 10:10:00,17.45,17.55,17.43,17.44,263010.0,15.7946,15.8851,15.7765,15.7855,263010.0
2018-02-06 10:15:00,17.43,17.46,17.31,17.41,366111.0,15.7765,15.8036,15.6679,15.7584,366111.0
2018-02-06 10:20:00,17.4,17.48,17.32,17.37,367986.0,15.7493,15.8217,15.6769,15.7222,367986.0
2018-02-06 10:25:00,17.36,17.41,17.33,17.33,221301.0,15.7131,15.7584,15.686,15.686,221301.0
2018-02-06 10:30:00,17.34,17.37,17.26,17.27,398418.0,15.695,15.7222,15.6226,15.6317,398418.0
2018-02-06 10:35:00,17.27,17.33,17.24,17.33,660684.0,15.6317,15.686,15.6045,15.686,660684.0
2018-02-06 10:40:00,17.33,17.38,17.28,17.37,351510.0,15.686,15.7312,15.6407,15.7222,351510.0
2018-02-06 10:45:00,17.36,17.48,17.35,17.42,314505.0,15.7131,15.8217,15.7041,15.7674,314505.0
2018-02-06 10:50:00,17.42,17.49,17.34,17.47,354825.0,15.7674,15.8308,15.695,15.8127,354825.0
2018-02-06 10:55:00,17.47,17.49,17.37,17.38,181446.0,15.8127,15.8308,15.7222,15.7312,181446.0
2018-02-06 11:00:00,17.39,17.42,17.35,17.4,193698.0,15.7403,15.7674,15.7041,15.7493,193698.0
2018-02-06 11:05:00,17.4,17.45,17.3,17.36,209409.0,15.7493,15.7946,15.6588,15.7131,209409.0
2018-02-06 11:10:00,17.37,17.42,17.34,17.38,409887.0,15.7222,15.7674,15.695,15.7312,409887.0
2018-02-06 11:15:00,17.39,17.43,17.37,17.43,251502.0,15.7403,15.7765,15.7222,15.7765,251502.0
2018-02-06 11:20:00,17.43,17.46,17.4,17.43,325932.0,15.7765,15.8036,15.7493,15.7765,325932.0
2018-02-06 11:25:00,17.43,17.44,17.37,17.4,233169.0,15.7765,15.7855,15.7222,15.7493,233169.0
2018-02-06 11:30:00,17.4,17.41,17.35,17.37,574422.0,15.7493,15.7584,15.7041,15.7222,574422.0
2018-02-06 11:35:00,17.37,17.39,17.33,17.38,260199.0,15.7222,15.7403,15.686,15.7312,260199.0
2018-02-06 11:40:00,17.37,17.41,17.36,17.39,217845.0,15.7222,15.7584,15.7131,15.7403,217845.0
2018-02-06 11:45:00,17.4,17.5,17.39,17.5,216582.0,15.7493,15.8398,15.7403,15.8398,216582.0
2018-02-06 11:50:00,17.5,17.55,17.48,17.5,379218.0,15.8398,15.8851,15.8217,15.8398,379218.0
2018-02-06 11:55:00,17.5,17.51,17.42,17.43,140475.0,15.8398,15.8489,15.7674,15.7765,140475.0
2018-02-06 12:00:00,17.43,17.47,17.43,17.45,112707.0,15.7765,15.8127,15.7765,15.7946,112707.0
2018-02-06 12:05:00,17.45,17.52,17.45,17.52,163248.0,15.7946,15.8579,15.7946,15.8579,163248.0
2018-02-06 12:10:00,17.52,17.54,17.48,17.53,155994.0,15.8579,15.876,15.8217,15.867,155994.0
2018-02-06 12:15:00,17.55,17.57,17.52,17.53,192663.0,15.8851,15.9032,15.8579,15.867,192663.0
2018-02-06 12:20:00,17.53,17.56,17.52,17.54,155697.0,15.867,15.8941,15.8579,15.876,155697.0
2018-02-06 12:25:00,17.54,17.63,17.54,17.62,155316.0,15.876,15.9575,15.876,15.9484,155316.0
2018-02-06 12:30:00,17.62,17.66,17.57,17.58,263367.0,15.9484,15.9847,15.9032,15.9122,263367.0
2018-02-06 12:35:00,17.58,17.68,17.55,17.67,178335.0,15.9122,16.0028,15.8851,15.9937,178335.0
2018-02-06 12:40:00,17.67,17.67,17.58,17.59,146601.0,15.9937,15.9937,15.9122,15.9213,146601.0
2018-02-06 12:45:00,17.59,17.59,17.54,17.57,143013.0,15.9213,15.9213,15.876,15.9032,143013.0
2018-02-06 12:50:00,17.57,17.57,17.49,17.51,170247.0,15.9032,15.9032,15.8308,15.8489,170247.0
2018-02-06 12:55:00,17.51,17.55,17.49,17.55,139038.0,15.8489,15.8851,15.8308,15.8851,139038.0
2018-02-06 13:00:00,17.54,17.54,17.44,17.49,143031.0,15.876,15.876,15.7855,15.8308,143031.0
2018-02-06 13:05:00,17.5,17.53,17.47,17.48,154482.0,15.8398,15.867,15.8127,15.8217,154482.0
2018-02-06 13:10:00,17.47,17.53,17.46,17.51,121752.0,15.8127,15.867,15.8036,15.8489,121752.0
2018-02-06 13:15:00,17.51,17.55,17.49,17.55,97950.0,15.8489,15.8851,15.8308,15.8851,97950.0
2018-02-06 13:20:00,17.56,17.58,17.5,17.52,116931.0,15.8941,15.9122,15.8398,15.8579,116931.0
2018-02-06 13:25:00,17.53,17.55,17.51,17.54,94164.0,15.867,15.8851,15.8489,15.876,94164.0
2018-02-06 13:30:00,17.54,17.54,17.45,17.47,114315.0,15.876,15.876,15.7946,15.8127,114315.0
2018-02-06 13:35:00,17.47,17.53,17.47,17.51,96747.0,15.8127,15.867,15.8127,15.8489,96747.0
2018-02-06 13:40:00,17.51,17.51,17.44,17.47,107943.0,15.8489,15.8489,15.7855,15.8127,107943.0
2018-02-06 13:45:00,17.46,17.49,17.43,17.46,111810.0,15.8036,15.8308,15.7765,15.8036,111810.0
2018-02-06 13:50:00,17.45,17.45,17.42,17.42,129132.0,15.7946,15.7946,15.7674,15.7674,129132.0
2018-02-06 13:55:00,17.43,17.45,17.41,17.42,147135.0,15.7765,15.7946,15.7584,15.7674,147135.0
2018-02-06 14:00:00,17.42,17.44,17.41,17.42,124248.0,15.7674,15.7855,15.7584,15.7674,124248.0
2018-02-06 14:05:00,17.42,17.42,17.37,17.37,114060.0,15.7674,15.7674,15.7222,15.7222,114060.0
2018-02-06 14:10:00,17.38,17.47,17.37,17.45,148554.0,15.7312,15.8127,15.7222,15.7946,148554.0
2018-02-06 14:15:00,17.44,17.45,17.39,17.41,195231.0,15.7855,15.7946,15.7403,15.7584,195231.0
2018-02-06 14:20:00,17.41,17.44,17.38,17.4,130626.0,15.7584,15.7855,15.7312,15.7493,130626.0
2018-02-06 14:25:00,17.39,17.42,17.37,17.42,172032.0,15.7403,15.7674,15.7222,15.7674,172032.0
2018-02-06 14:30:00,17.41,17.47,17.39,17.47,139419.0,15.7584,15.8127,15.7403,15.8127,139419.0
2018-02-06 14:35:00,17.48,17.51,17.46,17.49,167757.0,15.8217,15.8489,15.8036,15.8308,167757.0
2018-02-06 14:40:00,17.5,17.52,17.47,17.51,143097.0,15.8398,15.8579,15.8127,15.8489,143097.0
2018-02-06 14:45:00,17.52,17.6,17.5,17.59,211497.0,15.8579,15.9303,15.8398,15.9213,211497.0
2018-02-06 14:50:00,17.6,17.66,17.58,17.65,297789.0,15.9303,15.9847,15.9122,15.9756,297789.0
2018-02-06 14:55:00,17.65,17.74,17.65,17.71,268371.0,15.9756,16.0571,15.9756,16.0299,268371.0
2018-02-06 15:00:00,17.71,17.82,17.71,17.81,405612.0,16.0299,16.1295,16.0299,16.1204,405612.0
2018-02-06 15:05:00,17.8,17.98,17.79,17.97,668328.0,16.1114,16.2743,16.1023,16.2652,668328.0
2018-02-06 15:10:00,17.98,18.0,17.92,17.93,1052943.0,16.2743,16.2924,16.22,16.229,1052943.0
2018-02-06 15:15:00,17.93,17.99,17.85,17.85,610305.0,16.229,16.2833,16.1566,16.1566,610305.0
2018-02-06 15:20:00,17.85,17.91,17.83,17.85,509895.0,16.1566,16.2109,16.1385,16.1566,509895.0
2018-02-06 15:25:00,17.85,17.92,17.84,17.92,357888.0,16.1566,16.22,16.1476,16.22,357888.0
2018-02-06 15:30:00,17.92,17.93,17.82,17.91,353340.0,16.22,16.229,16.1295,16.2109,353340.0
2018-02-06 15:35:00,17.91,17.98,17.88,17.96,539808.0,16.2109,16.2743,16.1838,16.2562,539808.0
2018-02-06 15:40:00,17.96,17.99,17.91,17.91,443988.0,16.2562,16.2833,16.2109,16.2109,443988.0
2018-02-06 15:45:00,17.9,17.93,17.81,17.82,535227.0,16.2019,16.229,16.1204,16.1295,535227.0
2018-02-06 15:50:00,17.83,17.88,17.79,17.87,804723.0,16.1385,16.1838,16.1023,16.1747,804723.0
2018-02-06 15:55:00,17.86,17.94,17.84,17.93,1519998.0,16.1657,16.2381,16.1476,16.229,1519998.0
2018-02-07 09:30:00,17.79,17.9,17.75,17.84,373710.0,16.1023,16.2019,16.0661,16.1476,373710.0
2018-02-07 09:35:00,17.84,17.97,17.83,17.92,248349.0,16.1476,16.2652,16.1385,16.22,248349.0
2018-02-07 09:40:00,17.92,17.99,17.87,17.87,147315.0,16.22,16.2833,16.1747,16.1747,147315.0
2018-02-07 09:45:00,17.88,17.91,17.74,17.77,181923.0,16.1838,16.2109,16.0571,16.0842,181923.0
2018-02-07 09:50:00,17.76,17.87,17.76,17.85,166008.0,16.0752,16.1747,16.0752,16.1566,166008.0
2018-02-07 09:55:00,17.85,17.97,17.83,17.96,251268.0,16.1566,16.2652,16.1385,16.2562,251268.0
2018-02-07 10:00:00,17.95,17.95,17.87,17.89,217836.0,16.2471,16.2471,16.1747,16.1928,217836.0
2018-02-07 10:05:00,17.89,17.96,17.88,17.93,263898.0,16.1928,16.2562,16.1838,16.229,263898.0
2018-02-07 10:10:00,17.93,17.93,17.87,17.91,161790.0,16.229,16.229,16.1747,16.2109,161790.0
2018-02-07 10:15:00,17.91,17.95,17.86,17.92,166638.0,16.2109,16.2471,16.1657,16.22,166638.0
2018-02-07 10:20:00,17.92,17.92,17.81,17.85,145470.0,16.22,16.22,16.1204,16.1566,145470.0
2018-02-07 10:25:00,17.85,17.87,17.83,17.85,126678.0,16.1566,16.1747,16.1385,16.1566,126678.0
2018-02-07 10:30:00,17.85,17.89,17.82,17.85,192099.0,16.1566,16.1928,16.1295,16.1566,192099.0
2018-02-07 10:35:00,17.85,17.92,17.84,17.92,232071.0,16.1566,16.22,16.1476,16.22,232071.0
2018-02-07 10:40:00,17.91,17.93,17.86,17.86,146574.0,16.2109,16.229,16.1657,16.1657,146574.0
2018-02-07 10:45:00,17.86,17.92,17.86,17.91,93069.0,16.1657,16.22,16.1657,16.2109,93069.0
2018-02-07 10:50:00,17.92,17.96,17.9,17.96,103992.0,16.22,16.2562,16.2019,16.2562,103992.0
2018-02-07 10:55:00,17.96,18.0,17.94,18.0,276675.0,16.2562,16.2924,16.2381,16.2924,276675.0
2018-02-07 11:00:00,18.0,18.02,17.95,18.01,228990.0,16.2924,16.3105,16.2471,16.3015,228990.0
2018-02-07 11:05:00,18.01,18.03,18.0,18.02,182541.0,16.3015,16.3196,16.2924,16.3105,182541.0
2018-02-07 11:10:00,18.03,18.07,18.01,18.06,324192.0,16.3196,16.3558,16.3015,16.3467,324192.0
2018-02-07 11:15:00,18.07,18.11,18.07,18.1,438339.0,16.3558,16.392,16.3558,16.3829,438339.0
2018-02-07 11:20:00,18.1,18.11,18.1,18.11,203949.0,16.3829,16.392,16.3829,16.392,203949.0
2018-02-07 11:25:00,18.11,18.12,18.03,18.03,251394.0,16.392,16.401,16.3196,16.3196,251394.0
2018-02-07 11:30:00,18.03,18.03,17.97,17.99,98925.0,16.3196,16.3196,16.2652,16.2833,98925.0
2018-02-07 11:35:00,17.99,18.01,17.94,17.96,262233.0,16.2833,16.3015,16.2381,16.2562,262233.0
2018-02-07 11:40:00,17.96,17.98,17.93,17.98,80775.0,16.2562,16.2743,16.229,16.2743,80775.0
2018-02-07 11:45:00,17.98,17.98,17.93,17.94,92145.0,16.2743,16.2743,16.229,16.2381,92145.0
2018-02-07 11:50:00,17.94,17.97,17.92,17.95,94338.0,16.2381,16.2652,16.22,16.2471,94338.0
2018-02-07 11:55:00,17.94,17.98,17.91,17.97,110424.0,16.2381,16.2743,16.2109,16.2652,110424.0
2018-02-07 12:00:00,17.97,18.04,17.97,18.01,134913.0,16.2652,16.3286,16.2652,16.3015,134913.0
2018-02-07 12:05:00,18.01,18.02,17.99,18.0,94416.0,16.3015,16.3105,16.2833,16.2924,94416.0
2018-02-07 12:10:00,18.01,18.04,18.01,18.02,91959.0,16.3015,16.3286,16.3015,16.3105,91959.0
2018-02-07 12:15:00,18.02,18.03,18.0,18.01,49329.0,16.3105,16.3196,16.2924,16.3015,49329.0
2018-02-07 12:20:00,18.01,18.01,17.97,18.0,101010.0,16.3015,16.3015,16.2652,16.2924,101010.0
2018-02-07 12:25:00,18.0,18.02,17.97,18.02,86028.0,16.2924,16.3105,16.2652,16.3105,86028.0
2018-02-07 12:30:00,18.02,18.02,17.97,17.98,135591.0,16.3105,16.3105,16.2652,16.2743,135591.0
2018-02-07 12:35:00,17.97,17.98,17.94,17.96,70221.0,16.2652,16.2743,16.2381,16.2562,70221.0
2018-02-07 12:40:00,17.95,17.97,17.93,17.96,60186.0,16.2471,16.2652,16.229,16.2562,60186.0
2018-02-07 12:45:00,17.95,17.99,17.9,17.91,80979.0,16.2471,16.2833,16.2019,16.2109,80979.0
2018-02-07 12:50:00,17.91,17.94,17.9,17.91,63561.0,16.2109,16.2381,16.2019,16.2109,63561.0
2018-02-07 12:55:00,17.92,17.94,17.91,17.91,69768.0,16.22,16.2381,16.2109,16.2109,69768.0
2018-02-07 13:00:00,17.92,17.96,17.89,17.91,87357.0,16.22,16.2562,16.1928,16.2109,87357.0
2018-02-07 13:05:00,17.91,17.91,17.85,17.86,102357.0,16.2109,16.2109,16.1566,16.1657,102357.0
2018-02-07 13:10:00,17.85,17.87,17.8,17.82,144243.0,16.1566,16.1747,16.1114,16.1295,144243.0
2018-02-07 13:15:00,17.81,17.89,17.79,17.89,166695.0,16.1204,16.1928,16.1023,16.1928,166695.0
2018-02-07 13:20:00,17.89,17.89,17.8,17.83,178098.0,16.1928,16.1928,16.1114,16.1385,178098.0
2018-02-07 13:25:00,17.84,17.87,17.8,17.86,128358.0,16.1476,16.1747,16.1114,16.1657,128358.0
2018-02-07 13:30:00,17.86,17.88,17.83,17.86,103548.0,16.1657,16.1838,16.1385,16.1657,103548.0
2018-02-07 13:35:00,17.86,17.94,17.85,17.89,94026.0,16.1657,16.2381,16.1566,16.1928,94026.0
2018-02-07 13:40:00,17.89,17.94,17.89,17.94,94803.0,16.1928,16.2381,16.1928,16.2381,94803.0
2018-02-07 13:45:00,17.94,17.95,17.9,17.91,76110.0,16.2381,16.2471,16.2019,16.2109,76110.0
2018-02-07 13:50:00,17.91,17.91,17.85,17.87,77070.0,16.2109,16.2109,16.1566,16.1747,77070.0
2018-02-07 13:55:00,17.87,17.9,17.85,17.9,79641.0,16.1747,16.2019,16.1566,16.2019,79641.0
2018-02-07 14:00:00,17.89,17.89,17.77,17.78,455085.0,16.1928,16.1928,16.0842,16.0933,455085.0
2018-02-07 14:05:00,17.79,17.81,17.75,17.77,165969.0,16.1023,16.1204,16.0661,16.0842,165969.0
2018-02-07 14:10:00,17.78,17.87,17.77,17.83,156102.0,16.0933,16.1747,16.0842,16.1385,156102.0
2018-02-07 14:15:00,17.84,17.88,17.83,17.86,121701.0,16.1476,16.1838,16.1385,16.1657,121701.0
2018-02-07 14:20:00,17.87,17.9,17.85,17.85,157812.0,16.1747,16.2019,16.1566,16.1566,157812.0
2018-02-07 14:25:00,17.85,17.88,17.84,17.88,111186.0,16.1566,16.1838,16.1476,16.1838,111186.0
2018-02-07 14:30:00,17.87,17.88,17.86,17.87,73833.0,16.1747,16.1838,16.1657,16.1747,73833.0
2018-02-07 14:35:00,17.88,17.89,17.83,17.84,101235.0,16.1838,16.1928,16.1385,16.1476,101235.0
2018-02-07 14:40:00,17.84,17.85,17.81,17.82,129321.0,16.1476,16.1566,16.1204,16.1295,129321.0
2018-02-07 14:45:00,17.82,17.82,17.75,17.75,133911.0,16.1295,16.1295,16.0661,16.0661,133911.0
2018-02-07 14:50:00,17.75,17.8,17.71,17.79,171648.0,16.0661,16.1114,16.0299,16.1023,171648.0
2018-02-07 14:55:00,17.78,17.83,17.77,17.83,95316.0,16.0933,16.1385,16.0842,16.1385,95316.0
2018-02-07 15:00:00,17.82,17.86,17.82,17.85,116916.0,16.1295,16.1657,16.1295,16.1566,116916.0
2018-02-07 15:05:00,17.86,17.89,17.83,17.83,166332.0,16.1657,16.1928,16.1385,16.1385,166332.0
2018-02-07 15:10:00,17.83,17.89,17.82,17.87,202077.0,16.1385,16.1928,16.1295,16.1747,202077.0
2018-02-07 15:15:00,17.86,17.87,17.84,17.84,203766.0,16.1657,16.1747,16.1476,16.1476,203766.0
2018-02-07 15:20:00,17.84,17.86,17.83,17.83,156378.0,16.1476,16.1657,16.1385,16.1385,156378.0
2018-02-07 15:25:00,17.82,17.89,17.82,17.88,138555.0,16.1295,16.1928,16.1295,16.1838,138555.0
2018-02-07 15:30:00,17.88,17.88,17.84,17.87,299253.0,16.1838,16.1838,16.1476,16.1747,299253.0
2018-02-07 15:35:00,17.87,17.9,17.85,17.85,275154.0,16.1747,16.2019,16.1566,16.1566,275154.0
2018-02-07 15:40:00,17.85,17.86,17.82,17.82,259983.0,16.1566,16.1657,16.1295,16.1295,259983.0
2018-02-07 15:45:00,17.82,17.82,17.74,17.77,641817.0,16.1295,16.1295,16.0571,16.0842,641817.0
2018-02-07 15:50:00,17.74,17.77,17.69,17.71,924930.0,16.0571,16.0842,16.0118,16.0299,924930.0
2018-02-07 15:55:00,17.72,17.73,17.65,17.66,1288887.0,16.039,16.048,15.9756,15.9847,1288887.0
2018-02-08 09:30:00,17.62,17.72,17.37,17.44,467976.0,15.9484,16.039,15.7222,15.7855,467976.0
2018-02-08 09:35:00,17.44,17.6,17.44,17.6,250809.0,15.7855,15.9303,15.7855,15.9303,250809.0
2018-02-08 09:40:00,17.59,17.63,17.52,17.54,112734.0,15.9213,15.9575,15.8579,15.876,112734.0
2018-02-08 09:45:00,17.54,17.61,17.53,17.57,159315.0,15.876,15.9394,15.867,15.9032,159315.0
2018-02-08 09:50:00,17.55,17.61,17.53,17.59,82698.0,15.8851,15.9394,15.867,15.9213,82698.0
2018-02-08 09:55:00,17.6,17.66,17.59,17.61,69819.0,15.9303,15.9847,15.9213,15.9394,69819.0
2018-02-08 10:00:00,17.62,17.62,17.56,17.59,138765.0,15.9484,15.9484,15.8941,15.9213,138765.0
2018-02-08 10:05:00,17.6,17.67,17.59,17.63,264342.0,15.9303,15.9937,15.9213,15.9575,264342.0
2018-02-08 10:10:00,17.63,17.63,17.55,17.55,99252.0,15.9575,15.9575,15.8851,15.8851,99252.0
2018-02-08 10:15:00,17.54,17.58,17.51,17.51,113793.0,15.876,15.9122,15.8489,15.8489,113793.0
2018-02-08 10:20:00,17.51,17.52,17.44,17.5,185622.0,15.8489,15.8579,15.7855,15.8398,185622.0
2018-02-08 10:25:00,17.49,17.52,17.41,17.43,132729.0,15.8308,15.8579,15.7584,15.7765,132729.0
2018-02-08 10:30:00,17.42,17.49,17.41,17.45,105651.0,15.7674,15.8308,15.7584,15.7946,105651.0
2018-02-08 10:35:00,17.46,17.49,17.42,17.48,110505.0,15.8036,15.8308,15.7674,15.8217,110505.0
2018-02-08 10:40:00,17.47,17.51,17.44,17.44,77088.0,15.8127,15.8489,15.7855,15.7855,77088.0
2018-02-08 10:45:00,17.44,17.44,17.39,17.43,122340.0,15.7855,15.7855,15.7403,15.7765,122340.0
2018-02-08 10:50:00,17.41,17.41,17.33,17.35,125970.0,15.7584,15.7584,15.686,15.7041,125970.0
2018-02-08 10:55:00,17.33,17.39,17.32,17.37,176883.0,15.686,15.7403,15.6769,15.7222,176883.0
2018-02-08 11:00:00,17.35,17.44,17.34,17.42,95898.0,15.7041,15.7855,15.695,15.7674,95898.0
2018-02-08 11:05:00,17.43,17.44,17.36,17.38,144717.0,15.7765,15.7855,15.7131,15.7312,144717.0
2018-02-08 11:10:00,17.38,17.38,17.3,17.3,159075.0,15.7312,15.7312,15.6588,15.6588,159075.0
2018-02-08 11:15:00,17.31,17.34,17.28,17.3,224739.0,15.6679,15.695,15.6407,15.6588,224739.0
2018-02-08 11:20:00,17.3,17.32,17.24,17.25,202191.0,15.6588,15.6769,15.6045,15.6136,202191.0
2018-02-08 11:25:00,17.25,17.31,17.23,17.28,162003.0,15.6136,15.6679,15.5954,15.6407,162003.0
2018-02-08 11:30:00,17.28,17.32,17.25,17.32,138552.0,15.6407,15.6769,15.6136,15.6769,138552.0
2018-02-08 11:35:00,17.31,17.38,17.31,17.36,115797.0,15.6679,15.7312,15.6679,15.7131,115797.0
2018-02-08 11:40:00,17.36,17.36,17.3,17.33,109203.0,15.7131,15.7131,15.6588,15.686,109203.0
2018-02-08 11:45:00,17.32,17.34,17.27,17.28,123480.0,15.6769,15.695,15.6317,15.6407,123480.0
2018-02-08 11:50:00,17.29,17.4,17.28,17.36,153813.0,15.6498,15.7493,15.6407,15.7131,153813.0
2018-02-08 11:55:00,17.36,17.39,17.33,17.34,83865.0,15.7131,15.7403,15.686,15.695,83865.0
2018-02-08 12:00:00,17.34,17.37,17.33,17.35,90138.0,15.695,15.7222,15.686,15.7041,90138.0
2018-02-08 12:05:00,17.35,17.37,17.32,17.32,98307.0,15.7041,15.7222,15.6769,15.6769,98307.0
2018-02-08 12:10:00,17.32,17.35,17.3,17.32,94899.0,15.6769,15.7041,15.6588,15.6769,94899.0
2018-02-08 12:15:00,17.33,17.33,17.29,17.3,57363.0,15.686,15.686,15.6498,15.6588,57363.0
2018-02-08 12:20:00,17.28,17.3,17.2,17.21,114444.0,15.6407,15.6588,15.5683,15.5773,114444.0
2018-02-08 12:25:00,17.21,17.23,17.16,17.2,145206.0,15.5773,15.5954,15.5321,15.5683,145206.0
2018-02-08 12:30:00,17.2,17.2,17.12,17.14,386949.0,15.5683,15.5683,15.4959,15.514,386949.0
2018-02-08 12:35:00,17.14,17.17,17.12,17.14,324591.0,15.514,15.5411,15.4959,15.514,324591.0
2018-02-08 12:40:00,17.14,17.2,17.13,17.17,260151.0,15.514,15.5683,15.5049,15.5411,260151.0
2018-02-08 12:45:00,17.16,17.17,17.09,17.13,141636.0,15.5321,15.5411,15.4687,15.5049,141636.0
2018-02-08 12:50:00,17.12,17.13,17.04,17.05,285057.0,15.4959,15.5049,15.4235,15.4325,285057.0
2018-02-08 12:55:00,17.05,17.14,17.02,17.11,236355.0,15.4325,15.514,15.4054,15.4868,236355.0
2018-02-08 13:00:00,17.11,17.16,17.09,17.11,255111.0,15.4868,15.5321,15.4687,15.4868,255111.0
2018-02-08 13:05:00,17.12,17.21,17.08,17.18,144006.0,15.4959,15.5773,15.4597,15.5502,144006.0
2018-02-08 13:10:00,17.18,17.22,17.15,17.18,195555.0,15.5502,15.5864,15.523,15.5502,195555.0
2018-02-08 13:15:00,17.18,17.27,17.17,17.23,125580.0,15.5502,15.6317,15.5411,15.5954,125580.0
2018-02-08 13:20:00,17.23,17.27,17.18,17.21,172383.0,15.5954,15.6317,15.5502,15.5773,172383.0
2018-02-08 13:25:00,17.22,17.22,17.16,17.16,154800.0,15.5864,15.5864,15.5321,15.5321,154800.0
2018-02-08 13:30:00,17.15,17.21,17.15,17.19,156738.0,15.523,15.5773,15.523,15.5592,156738.0
2018-02-08 13:35:00,17.2,17.25,17.2,17.23,148689.0,15.5683,15.6136,15.5683,15.5954,148689.0
2018-02-08 13:40:00,17.23,17.29,17.21,17.29,367890.0,15.5954,15.6498,15.5773,15.6498,367890.0
2018-02-08 13:45:00,17.28,17.33,17.25,17.25,265380.0,15.6407,15.686,15.6136,15.6136,265380.0
2018-02-08 13:50:00,17.26,17.33,17.24,17.32,163419.0,15.6226,15.686,15.6045,15.6769,163419.0
2018-02-08 13:55:00,17.31,17.34,17.26,17.3,169836.0,15.6679,15.695,15.6226,15.6588,169836.0
2018-02-08 14:00:00,17.3,17.31,17.23,17.23,131928.0,15.6588,15.6679,15.5954,15.5954,131928.0
2018-02-08 14:05:00,17.23,17.27,17.23,17.27,82845.0,15.5954,15.6317,15.5954,15.6317,82845.0
2018-02-08 14:10:00,17.27,17.3,17.25,17.29,117342.0,15.6317,15.6588,15.6136,15.6498,117342.0
2018-02-08 14:15:00,17.29,17.34,17.26,17.3,175758.0,15.6498,15.695,15.6226,15.6588,175758.0
2018-02-08 14:20:00,17.31,17.32,17.25,17.28,122475.0,15.6679,15.6769,15.6136,15.6407,122475.0
2018-02-08 14:25:00,17.27,17.27,17.19,17.24,164805.0,15.6317,15.6317,15.5592,15.6045,164805.0
2018-02-08 14:30:00,17.23,17.23,17.17,17.17,139710.0,15.5954,15.5954,15.5411,15.5411,139710.0
2018-02-08 14:35:00,17.18,17.22,17.13,17.21,176934.0,15.5502,15.5864,15.5049,15.5773,176934.0
2018-02-08 14:40:00,17.21,17.22,17.17,17.18,134847.0,15.5773,15.5864,15.5411,15.5502,134847.0
2018-02-08 14:45:00,17.17,17.23,17.16,17.21,141813.0,15.5411,15.5954,15.5321,15.5773,141813.0
2018-02-08 14:50:00,17.21,17.23,17.13,17.14,163608.0,15.5773,15.5954,15.5049,15.514,163608.0
2018-02-08 14:55:00,17.14,17.2,17.1,17.18,205521.0,15.514,15.5683,15.4778,15.5502,205521.0
2018-02-08 15:00:00,17.17,17.23,17.14,17.2,212058.0,15.5411,15.5954,15.514,15.5683,212058.0
2018-02-08 15:05:00,17.2,17.21,17.1,17.1,325386.0,15.5683,15.5773,15.4778,15.4778,325386.0
2018-02-08 15:10:00,17.1,17.12,17.07,17.09,271260.0,15.4778,15.4959,15.4506,15.4687,271260.0
2018-02-08 15:15:00,17.1,17.14,17.09,17.1,317010.0,15.4778,15.514,15.4687,15.4778,317010.0
2018-02-08 15:20:00,17.11,17.15,17.06,17.12,248889.0,15.4868,15.523,15.4416,15.4959,248889.0
2018-02-08 15:25:00,17.13,17.18,17.11,17.11,376659.0,15.5049,15.5502,15.4868,15.4868,376659.0
2018-02-08 15:30:00,17.1,17.13,17.04,17.05,310152.0,15.4778,15.5049,15.4235,15.4325,310152.0
2018-02-08 15:35:00,17.05,17.06,17.01,17.03,488712.0,15.4325,15.4416,15.3963,15.4144,488712.0
2018-02-08 15:40:00,17.03,17.12,17.01,17.11,643047.0,15.4144,15.4959,15.3963,15.4868,643047.0
2018-02-08 15:45:00,17.12,17.12,16.99,17.04,781305.0,15.4959,15.4959,15.3782,15.4235,781305.0
2018-02-08 15:50:00,17.03,17.03,16.95,17.0,1351149.0,15.4144,15.4144,15.342,15.3873,1351149.0
2018-02-08 15:55:00,16.99,17.01,16.82,16.82,2130144.0,15.3782,15.3963,15.2243,15.2243,2130144.0
2018-02-09 09:30:00,16.94,17.02,16.9,16.93,993504.0,15.333,15.4054,15.2968,15.3239,993504.0
2018-02-09 09:35:00,16.92,16.96,16.86,16.86,511203.0,15.3149,15.3511,15.2605,15.2605,511203.0
2018-02-09 09:40:00,16.86,16.94,16.78,16.92,396963.0,15.2605,15.333,15.1881,15.3149,396963.0
2018-02-09 09:45:00,16.92,16.96,16.88,16.9,736614.0,15.3149,15.3511,15.2787,15.2968,736614.0
2018-02-09 09:50:00,16.91,16.94,16.87,16.92,355563.0,15.3058,15.333,15.2696,15.3149,355563.0
2018-02-09 09:55:00,16.92,16.95,16.85,16.88,329523.0,15.3149,15.342,15.2515,15.2787,329523.0
2018-02-09 10:00:00,16.89,16.94,16.84,16.84,695070.0,15.2877,15.333,15.2424,15.2424,695070.0
2018-02-09 10:05:00,16.85,16.93,16.85,16.89,597690.0,15.2515,15.3239,15.2515,15.2877,597690.0
2018-02-09 10:10:00,16.89,16.89,16.84,16.87,412425.0,15.2877,15.2877,15.2424,15.2696,412425.0
2018-02-09 10:15:00,16.87,16.87,16.81,16.86,261009.0,15.2696,15.2696,15.2153,15.2605,261009.0
2018-02-09 10:20:00,16.86,16.87,16.78,16.8,145059.0,15.2605,15.2696,15.1881,15.2062,145059.0
2018-02-09 10:25:00,16.79,16.85,16.77,16.78,124470.0,15.1972,15.2515,15.1791,15.1881,124470.0
2018-02-09 10:30:00,16.78,16.81,16.74,16.78,231630.0,15.1881,15.2153,15.1519,15.1881,231630.0
2018-02-09 10:35:00,16.78,16.78,16.69,16.69,133668.0,15.1881,15.1881,15.1067,15.1067,133668.0
2018-02-09 10:40:00,16.7,16.7,16.58,16.61,558324.0,15.1157,15.1157,15.0071,15.0343,558324.0
2018-02-09 10:45:00,16.61,16.62,16.36,16.42,1057737.0,15.0343,15.0433,14.808,14.8623,1057737.0
2018-02-09 10:50:00,16.42,16.54,16.39,16.51,1021509.0,14.8623,14.9709,14.8351,14.9438,1021509.0
2018-02-09 10:55:00,16.5,16.53,16.41,16.43,737805.0,14.9347,14.9619,14.8532,14.8713,737805.0
2018-02-09 11:00:00,16.43,16.57,16.42,16.51,1128963.0,14.8713,14.9981,14.8623,14.9438,1128963.0
2018-02-09 11:05:00,16.51,16.52,16.47,16.49,302034.0,14.9438,14.9528,14.9075,14.9256,302034.0
2018-02-09 11:10:00,16.5,16.57,16.47,16.56,260655.0,14.9347,14.9981,14.9075,14.989,260655.0
2018-02-09 11:15:00,16.56,16.56,16.45,16.49,239391.0,14.989,14.989,14.8894,14.9256,239391.0
2018-02-09 11:20:00,16.5,16.53,16.45,16.45,321777.0,14.9347,14.9619,14.8894,14.8894,321777.0
2018-02-09 11:25:00,16.44,16.51,16.43,16.5,233910.0,14.8804,14.9438,14.8713,14.9347,233910.0
2018-02-09 11:30:00,16.5,16.52,16.48,16.5,528654.0,14.9347,14.9528,14.9166,14.9347,528654.0
2018-02-09 11:35:00,16.5,16.53,16.49,16.51,432399.0,14.9347,14.9619,14.9256,14.9438,432399.0
2018-02-09 11:40:00,16.51,16.52,16.42,16.46,216000.0,14.9438,14.9528,14.8623,14.8985,216000.0
2018-02-09 11:45:00,16.46,16.47,16.39,16.39,242718.0,14.8985,14.9075,14.8351,14.8351,242718.0
2018-02-09 11:50:00,16.4,16.41,16.37,16.38,316884.0,14.8442,14.8532,14.817,14.8261,316884.0
2018-02-09 11:55:00,16.38,16.39,16.31,16.32,365430.0,14.8261,14.8351,14.7627,14.7718,365430.0
2018-02-09 12:00:00,16.33,16.41,16.32,16.39,257334.0,14.7808,14.8532,14.7718,14.8351,257334.0
2018-02-09 12:05:00,16.39,16.41,16.27,16.28,227616.0,14.8351,14.8532,14.7265,14.7356,227616.0
2018-02-09 12:10:00,16.28,16.33,16.27,16.31,428622.0,14.7356,14.7808,14.7265,14.7627,428622.0
2018-02-09 12:15:00,16.32,16.36,16.3,16.33,235629.0,14.7718,14.808,14.7537,14.7808,235629.0
2018-02-09 12:20:00,16.32,16.42,16.31,16.36,157293.0,14.7718,14.8623,14.7627,14.808,157293.0
2018-02-09 12:25:00,16.37,16.37,16.25,16.26,397452.0,14.817,14.817,14.7084,14.7175,397452.0
2018-02-09 12:30:00,16.26,16.29,16.24,16.26,747330.0,14.7175,14.7446,14.6994,14.7175,747330.0
2018-02-09 12:35:00,16.26,16.28,16.22,16.25,210990.0,14.7175,14.7356,14.6813,14.7084,210990.0
2018-02-09 12:40:00,16.25,16.28,16.23,16.23,277596.0,14.7084,14.7356,14.6903,14.6903,277596.0
2018-02-09 12:45:00,16.23,16.24,16.18,16.2,413733.0,14.6903,14.6994,14.6451,14.6632,413733.0
2018-02-09 12:50:00,16.2,16.26,16.19,16.26,535587.0,14.6632,14.7175,14.6541,14.7175,535587.0
2018-02-09 12:55:00,16.26,16.39,16.26,16.33,1199457.0,14.7175,14.8351,14.7175,14.7808,1199457.0
2018-02-09 13:00:00,16.33,16.34,16.26,16.28,808725.0,14.7808,14.7899,14.7175,14.7356,808725.0
2018-02-09 13:05:00,16.28,16.35,16.27,16.27,328284.0,14.7356,14.7989,14.7265,14.7265,328284.0
2018-02-09 13:10:00,16.27,16.3,16.21,16.26,169815.0,14.7265,14.7537,14.6722,14.7175,169815.0
2018-02-09 13:15:00,16.25,16.31,16.24,16.31,148860.0,14.7084,14.7627,14.6994,14.7627,148860.0
2018-02-09 13:20:00,16.31,16.33,16.21,16.23,202089.0,14.7627,14.7808,14.6722,14.6903,202089.0
2018-02-09 13:25:00,16.22,16.26,16.19,16.21,182343.0,14.6813,14.7175,14.6541,14.6722,182343.0
2018-02-09 13:30:00,16.21,16.25,16.2,16.21,160830.0,14.6722,14.7084,14.6632,14.6722,160830.0
2018-02-09 13:35:00,16.21,16.23,16.14,16.16,235257.0,14.6722,14.6903,14.6089,14.627,235257.0
2018-02-09 13:40:00,16.16,16.28,16.16,16.28,217869.0,14.627,14.7356,14.627,14.7356,217869.0
2018-02-09 13:45:00,16.28,16.38,16.26,16.36,216135.0,14.7356,14.8261,14.7175,14.808,216135.0
2018-02-09 13:50:00,16.37,16.47,16.35,16.44,377829.0,14.817,14.9075,14.7989,14.8804,377829.0
2018-02-09 13:55:00,16.45,16.52,16.45,16.45,228132.0,14.8894,14.9528,14.8894,14.8894,228132.0
2018-02-09 14:00:00,16.45,16.69,16.45,16.62,200826.0,14.8894,15.1067,14.8894,15.0433,200826.0
2018-02-09 14:05:00,16.61,16.65,16.57,16.62,275568.0,15.0343,15.0705,14.9981,15.0433,275568.0
2018-02-09 14:10:00,16.62,16.73,16.61,16.7,317106.0,15.0433,15.1429,15.0343,15.1157,317106.0
2018-02-09 14:15:00,16.68,16.78,16.66,16.75,259359.0,15.0976,15.1881,15.0795,15.161,259359.0
2018-02-09 14:20:00,16.75,16.85,16.73,16.85,239124.0,15.161,15.2515,15.1429,15.2515,239124.0
2018-02-09 14:25:00,16.84,16.87,16.7,16.7,228903.0,15.2424,15.2696,15.1157,15.1157,228903.0
2018-02-09 14:30:00,16.7,16.74,16.68,16.69,153138.0,15.1157,15.1519,15.0976,15.1067,153138.0
2018-02-09 14:35:00,16.68,16.74,16.62,16.73,247248.0,15.0976,15.1519,15.0433,15.1429,247248.0
2018-02-09 14:40:00,16.74,16.78,16.7,16.74,131169.0,15.1519,15.1881,15.1157,15.1519,131169.0
2018-02-09 14:45:00,16.75,16.79,16.71,16.73,112554.0,15.161,15.1972,15.1248,15.1429,112554.0
2018-02-09 14:50:00,16.73,16.83,16.73,16.78,124152.0,15.1429,15.2334,15.1429,15.1881,124152.0
2018-02-09 14:55:00,16.78,16.78,16.69,16.71,229998.0,15.1881,15.1881,15.1067,15.1248,229998.0
2018-02-09 15:00:00,16.7,16.7,16.57,16.62,428562.0,15.1157,15.1157,14.9981,15.0433,428562.0
2018-02-09 15:05:00,16.61,16.65,16.55,16.61,365970.0,15.0343,15.0705,14.98,15.0343,365970.0
2018-02-09 15:10:00,16.6,16.74,16.57,16.73,276435.0,15.0252,15.1519,14.9981,15.1429,276435.0
2018-02-09 15:15:00,16.74,16.79,16.71,16.78,384684.0,15.1519,15.1972,15.1248,15.1881,384684.0
2018-02-09 15:20:00,16.77,16.84,16.77,16.77,274953.0,15.1791,15.2424,15.1791,15.1791,274953.0
2018-02-09 15:25:00,16.77,16.88,16.76,16.82,278475.0,15.1791,15.2787,15.17,15.2243,278475.0
2018-02-09 15:30:00,16.82,16.88,16.8,16.84,343404.0,15.2243,15.2787,15.2062,15.2424,343404.0
2018-02-09 15:35:00,16.84,16.87,16.79,16.83,380691.0,15.2424,15.2696,15.1972,15.2334,380691.0
2018-02-09 15:40:00,16.84,16.92,16.84,16.92,339264.0,15.2424,15.3149,15.2424,15.3149,339264.0
2018-02-09 15:45:00,16.92,17.05,16.92,16.98,747204.0,15.3149,15.4325,15.3149,15.3692,747204.0
2018-02-09 15:50:00,16.99,17.11,16.99,17.04,1086276.0,15.3782,15.4868,15.3782,15.4235,1086276.0
2018-02-09 15:55:00,17.03,17.03,16.92,16.96,1725156.0,15.4144,15.4144,15.3149,15.3511,1725156.0
2018-02-12 09:30:00,17.19,17.44,17.17,17.34,1266738.0,15.5592,15.7855,15.5411,15.695,1266738.0
2018-02-12 09:35:00,17.34,17.52,17.34,17.45,1099704.0,15.695,15.8579,15.695,15.7946,1099704.0
2018-02-12 09:40:00,17.46,17.47,17.37,17.41,590970.0,15.8036,15.8127,15.7222,15.7584,590970.0
2018-02-12 09:45:00,17.4,17.42,17.26,17.29,380085.0,15.7493,15.7674,15.6226,15.6498,380085.0
2018-02-12 09:50:00,17.3,17.36,17.28,17.3,643092.0,15.6588,15.7131,15.6407,15.6588,643092.0
2018-02-12 09:55:00,17.3,17.31,17.25,17.28,322860.0,15.6588,15.6679,15.6136,15.6407,322860.0
2018-02-12 10:00:00,17.29,17.35,17.25,17.32,508515.0,15.6498,15.7041,15.6136,15.6769,508515.0
2018-02-12 10:05:00,17.32,17.36,17.29,17.29,564489.0,15.6769,15.7131,15.6498,15.6498,564489.0
2018-02-12 10:10:00,17.29,17.29,17.18,17.22,439581.0,15.6498,15.6498,15.5502,15.5864,439581.0
2018-02-12 10:15:00,17.23,17.29,17.21,17.23,434463.0,15.5954,15.6498,15.5773,15.5954,434463.0
2018-02-12 10:20:00,17.23,17.23,17.17,17.2,451194.0,15.5954,15.5954,15.5411,15.5683,451194.0
2018-02-12 10:25:00,17.2,17.21,17.14,17.17,520479.0,15.5683,15.5773,15.514,15.5411,520479.0
2018-02-12 10:30:00,17.17,17.2,17.14,17.19,299394.0,15.5411,15.5683,15.514,15.5592,299394.0
2018-02-12 10:35:00,17.2,17.23,17.19,17.21,411720.0,15.5683,15.5954,15.5592,15.5773,411720.0
2018-02-12 10:40:00,17.22,17.22,17.11,17.12,396339.0,15.5864,15.5864,15.4868,15.4959,396339.0
2018-02-12 10:45:00,17.12,17.24,17.11,17.24,242052.0,15.4959,15.6045,15.4868,15.6045,242052.0
2018-02-12 10:50:00,17.24,17.25,17.15,17.2,462699.0,15.6045,15.6136,15.523,15.5683,462699.0
2018-02-12 10:55:00,17.2,17.34,17.2,17.34,256941.0,15.5683,15.695,15.5683,15.695,256941.0
2018-02-12 11:00:00,17.34,17.35,17.24,17.33,383142.0,15.695,15.7041,15.6045,15.686,383142.0
2018-02-12 11:05:00,17.33,17.38,17.32,17.37,305322.0,15.686,15.7312,15.6769,15.7222,305322.0
2018-02-12 11:10:00,17.37,17.48,17.35,17.47,237432.0,15.7222,15.8217,15.7041,15.8127,237432.0
2018-02-12 11:15:00,17.47,17.48,17.42,17.46,445323.0,15.8127,15.8217,15.7674,15.8036,445323.0
2018-02-12 11:20:00,17.46,17.49,17.44,17.48,165873.0,15.8036,15.8308,15.7855,15.8217,165873.0
2018-02-12 11:25:00,17.48,17.51,17.47,17.49,169710.0,15.8217,15.8489,15.8127,15.8308,169710.0
2018-02-12 11:30:00,17.49,17.54,17.46,17.54,227529.0,15.8308,15.876,15.8036,15.876,227529.0
2018-02-12 11:35:00,17.54,17.54,17.49,17.52,273048.0,15.876,15.876,15.8308,15.8579,273048.0
2018-02-12 11:40:00,17.53,17.55,17.48,17.48,381480.0,15.867,15.8851,15.8217,15.8217,381480.0
2018-02-12 11:45:00,17.49,17.51,17.47,17.51,177729.0,15.8308,15.8489,15.8127,15.8489,177729.0
2018-02-12 11:50:00,17.51,17.53,17.5,17.53,219087.0,15.8489,15.867,15.8398,15.867,219087.0
2018-02-12 11:55:00,17.53,17.58,17.5,17.58,192243.0,15.867,15.9122,15.8398,15.9122,192243.0
2018-02-12 12:00:00,17.58,17.6,17.56,17.58,201312.0,15.9122,15.9303,15.8941,15.9122,201312.0
2018-02-12 12:05:00,17.58,17.61,17.53,17.61,249468.0,15.9122,15.9394,15.867,15.9394,249468.0
2018-02-12 12:10:00,17.6,17.65,17.6,17.65,218037.0,15.9303,15.9756,15.9303,15.9756,218037.0
2018-02-12 12:15:00,17.65,17.69,17.64,17.66,326028.0,15.9756,16.0118,15.9666,15.9847,326028.0
2018-02-12 12:20:00,17.67,17.68,17.61,17.68,358107.0,15.9937,16.0028,15.9394,16.0028,358107.0
2018-02-12 12:25:00,17.68,17.7,17.67,17.7,359955.0,16.0028,16.0209,15.9937,16.0209,359955.0
2018-02-12 12:30:00,17.7,17.7,17.66,17.68,305793.0,16.0209,16.0209,15.9847,16.0028,305793.0
2018-02-12 12:35:00,17.68,17.7,17.66,17.7,186156.0,16.0028,16.0209,15.9847,16.0209,186156.0
2018-02-12 12:40:00,17.7,17.74,17.69,17.72,318621.0,16.0209,16.0571,16.0118,16.039,318621.0
2018-02-12 12:45:00,17.72,17.76,17.69,17.69,229371.0,16.039,16.0752,16.0118,16.0118,229371.0
2018-02-12 12:50:00,17.69,17.74,17.69,17.71,279711.0,16.0118,16.0571,16.0118,16.0299,279711.0
2018-02-12 12:55:00,17.71,17.71,17.68,17.69,253389.0,16.0299,16.0299,16.0028,16.0118,253389.0
2018-02-12 13:00:00,17.7,17.71,17.68,17.69,283194.0,16.0209,16.0299,16.0028,16.0118,283194.0
2018-02-12 13:05:00,17.69,17.7,17.64,17.64,253095.0,16.0118,16.0209,15.9666,15.9666,253095.0
2018-02-12 13:10:00,17.64,17.69,17.64,17.67,229992.0,15.9666,16.0118,15.9666,15.9937,229992.0
2018-02-12 13:15:00,17.67,17.7,17.66,17.66,168915.0,15.9937,16.0209,15.9847,15.9847,168915.0
2018-02-12 13:20:00,17.66,17.71,17.64,17.7,155751.0,15.9847,16.0299,15.9666,16.0209,155751.0
2018-02-12 13:25:00,17.7,17.7,17.64,17.65,234219.0,16.0209,16.0209,15.9666,15.9756,234219.0
2018-02-12 13:30:00,17.65,17.66,17.64,17.64,112581.0,15.9756,15.9847,15.9666,15.9666,112581.0
2018-02-12 13:35:00,17.64,17.68,17.64,17.68,106077.0,15.9666,16.0028,15.9666,16.0028,106077.0
2018-02-12 13:40:00,17.68,17.71,17.68,17.7,185301.0,16.0028,16.0299,16.0028,16.0209,185301.0
2018-02-12 13:45:00,17.7,17.71,17.69,17.7,139371.0,16.0209,16.0299,16.0118,16.0209,139371.0
2018-02-12 13:50:00,17.7,17.81,17.7,17.81,202557.0,16.0209,16.1204,16.0209,16.1204,202557.0
2018-02-12 13:55:00,17.81,17.85,17.8,17.84,276966.0,16.1204,16.1566,16.1114,16.1476,276966.0
2018-02-12 14:00:00,17.83,17.85,17.82,17.82,629283.0,16.1385,16.1566,16.1295,16.1295,629283.0
2018-02-12 14:05:00,17.82,17.82,17.7,17.73,429009.0,16.1295,16.1295,16.0209,16.048,429009.0
2018-02-12 14:10:00,17.74,17.74,17.69,17.69,177444.0,16.0571,16.0571,16.0118,16.0118,177444.0
2018-02-12 14:15:00,17.69,17.75,17.69,17.75,283461.0,16.0118,16.0661,16.0118,16.0661,283461.0
2018-02-12 14:20:00,17.75,17.81,17.74,17.78,339270.0,16.0661,16.1204,16.0571,16.0933,339270.0
2018-02-12 14:25:00,17.78,17.8,17.76,17.78,213927.0,16.0933,16.1114,16.0752,16.0933,213927.0
2018-02-12 14:30:00,17.78,17.82,17.78,17.8,204507.0,16.0933,16.1295,16.0933,16.1114,204507.0
2018-02-12 14:35:00,17.8,17.83,17.78,17.82,284997.0,16.1114,16.1385,16.0933,16.1295,284997.0
2018-02-12 14:40:00,17.82,17.82,17.74,17.74,250098.0,16.1295,16.1295,16.0571,16.0571,250098.0
2018-02-12 14:45:00,17.74,17.78,17.74,17.76,248082.0,16.0571,16.0933,16.0571,16.0752,248082.0
2018-02-12 14:50:00,17.76,17.77,17.73,17.77,185253.0,16.0752,16.0842,16.048,16.0842,185253.0
2018-02-12 14:55:00,17.77,17.79,17.76,17.77,216129.0,16.0842,16.1023,16.0752,16.0842,216129.0
2018-02-12 15:00:00,17.78,17.8,17.77,17.78,145803.0,16.0933,16.1114,16.0842,16.0933,145803.0
2018-02-12 15:05:00,17.79,17.81,17.79,17.8,135195.0,16.1023,16.1204,16.1023,16.1114,135195.0
2018-02-12 15:10:00,17.8,17.85,17.79,17.84,394218.0,16.1114,16.1566,16.1023,16.1476,394218.0
2018-02-12 15:15:00,17.84,17.87,17.83,17.85,309921.0,16.1476,16.1747,16.1385,16.1566,309921.0
2018-02-12 15:20:00,17.85,17.87,17.83,17.83,441666.0,16.1566,16.1747,16.1385,16.1385,441666.0
2018-02-12 15:25:00,17.83,17.83,17.76,17.79,263367.0,16.1385,16.1385,16.0752,16.1023,263367.0
2018-02-12 15:30:00,17.79,17.81,17.71,17.73,338916.0,16.1023,16.1204,16.0299,16.048,338916.0
2018-02-12 15:35:00,17.74,17.75,17.65,17.67,414738.0,16.0571,16.0661,15.9756,15.9937,414738.0
2018-02-12 15:40:00,17.68,17.73,17.67,17.72,456732.0,16.0028,16.048,15.9937,16.039,456732.0
2018-02-12 15:45:00,17.71,17.71,17.58,17.66,743418.0,16.0299,16.0299,15.9122,15.9847,743418.0
2018-02-12 15:50:00,17.66,17.76,17.63,17.72,934077.0,15.9847,16.0752,15.9575,16.039,934077.0
2018-02-12 15:55:00,17.72,17.75,17.7,17.72,1711992.0,16.039,16.0661,16.0209,16.039,1711992.0
2018-02-13 09:30:00,17.56,17.67,17.4,17.58,755856.0,15.8941,15.9937,15.7493,15.9122,755856.0
2018-02-13 09:35:00,17.58,17.76,17.58,17.75,585105.0,15.9122,16.0752,15.9122,16.0661,585105.0
2018-02-13 09:40:00,17.75,17.85,17.72,17.85,639678.0,16.0661,16.1566,16.039,16.1566,639678.0
2018-02-13 09:45:00,17.84,17.85,17.63,17.63,474888.0,16.1476,16.1566,15.9575,15.9575,474888.0
2018-02-13 09:50:00,17.63,17.69,17.63,17.69,411804.0,15.9575,16.0118,15.9575,16.0118,411804.0
2018-02-13 09:55:00,17.69,17.69,17.58,17.64,323079.0,16.0118,16.0118,15.9122,15.9666,323079.0
2018-02-13 10:00:00,17.63,17.67,17.59,17.62,301806.0,15.9575,15.9937,15.9213,15.9484,301806.0
2018-02-13 10:05:00,17.62,17.63,17.56,17.58,197481.0,15.9484,15.9575,15.8941,15.9122,197481.0
2018-02-13 10:10:00,17.58,17.61,17.55,17.61,177147.0,15.9122,15.9394,15.8851,15.9394,177147.0
2018-02-13 10:15:00,17.6,17.62,17.57,17.59,183075.0,15.9303,15.9484,15.9032,15.9213,183075.0
2018-02-13 10:20:00,17.6,17.67,17.6,17.67,219174.0,15.9303,15.9937,15.9303,15.9937,219174.0
2018-02-13 10:25:00,17.67,17.7,17.65,17.67,309483.0,15.9937,16.0209,15.9756,15.9937,309483.0
2018-02-13 10:30:00,17.67,17.68,17.59,17.61,284184.0,15.9937,16.0028,15.9213,15.9394,284184.0
2018-02-13 10:35:00,17.61,17.65,17.6,17.65,300150.0,15.9394,15.9756,15.9303,15.9756,300150.0
2018-02-13 10:40:00,17.65,17.67,17.63,17.64,186234.0,15.9756,15.9937,15.9575,15.9666,186234.0
2018-02-13 10:45:00,17.63,17.71,17.63,17.7,198528.0,15.9575,16.0299,15.9575,16.0209,198528.0
2018-02-13 10:50:00,17.7,17.72,17.68,17.72,214887.0,16.0209,16.039,16.0028,16.039,214887.0
2018-02-13 10:55:00,17.72,17.74,17.71,17.72,293889.0,16.039,16.0571,16.0299,16.039,293889.0
2018-02-13 11:00:00,17.72,17.72,17.65,17.7,255090.0,16.039,16.039,15.9756,16.0209,255090.0
2018-02-13 11:05:00,17.69,17.71,17.66,17.69,156825.0,16.0118,16.0299,15.9847,16.0118,156825.0
2018-02-13 11:10:00,17.69,17.71,17.66,17.69,149352.0,16.0118,16.0299,15.9847,16.0118,149352.0
2018-02-13 11:15:00,17.7,17.7,17.65,17.68,135072.0,16.0209,16.0209,15.9756,16.0028,135072.0
2018-02-13 11:20:00,17.68,17.7,17.66,17.69,172413.0,16.0028,16.0209,15.9847,16.0118,172413.0
2018-02-13 11:25:00,17.7,17.71,17.66,17.68,160131.0,16.0209,16.0299,15.9847,16.0028,160131.0
2018-02-13 11:30:00,17.68,17.72,17.65,17.66,111873.0,16.0028,16.039,15.9756,15.9847,111873.0
2018-02-13 11:35:00,17.67,17.67,17.64,17.67,135603.0,15.9937,15.9937,15.9666,15.9937,135603.0
2018-02-13 11:40:00,17.67,17.68,17.65,17.67,101775.0,15.9937,16.0028,15.9756,15.9937,101775.0
2018-02-13 11:45:00,17.67,17.68,17.66,17.67,113679.0,15.9937,16.0028,15.9847,15.9937,113679.0
2018-02-13 11:50:00,17.67,17.69,17.65,17.68,126171.0,15.9937,16.0118,15.9756,16.0028,126171.0
2018-02-13 11:55:00,17.68,17.71,17.68,17.69,79749.0,16.0028,16.0299,16.0028,16.0118,79749.0
2018-02-13 12:00:00,17.68,17.7,17.67,17.68,70233.0,16.0028,16.0209,15.9937,16.0028,70233.0
2018-02-13 12:05:00,17.68,17.7,17.68,17.69,68703.0,16.0028,16.0209,16.0028,16.0118,68703.0
2018-02-13 12:10:00,17.69,17.73,17.69,17.71,80868.0,16.0118,16.048,16.0118,16.0299,80868.0
2018-02-13 12:15:00,17.71,17.72,17.69,17.7,58836.0,16.0299,16.039,16.0118,16.0209,58836.0
2018-02-13 12:20:00,17.7,17.7,17.66,17.67,62199.0,16.0209,16.0209,15.9847,15.9937,62199.0
2018-02-13 12:25:00,17.66,17.68,17.65,17.67,74484.0,15.9847,16.0028,15.9756,15.9937,74484.0
2018-02-13 12:30:00,17.67,17.67,17.65,17.66,90282.0,15.9937,15.9937,15.9756,15.9847,90282.0
2018-02-13 12:35:00,17.66,17.68,17.64,17.67,86217.0,15.9847,16.0028,15.9666,15.9937,86217.0
2018-02-13 12:40:00,17.66,17.7,17.66,17.69,113109.0,15.9847,16.0209,15.9847,16.0118,113109.0
2018-02-13 12:45:00,17.69,17.7,17.68,17.69,94188.0,16.0118,16.0209,16.0028,16.0118,94188.0
2018-02-13 12:50:00,17.69,17.7,17.68,17.68,111717.0,16.0118,16.0209,16.0028,16.0028,111717.0
2018-02-13 12:55:00,17.69,17.7,17.68,17.68,83046.0,16.0118,16.0209,16.0028,16.0028,83046.0
2018-02-13 13:00:00,17.68,17.7,17.68,17.7,58413.0,16.0028,16.0209,16.0028,16.0209,58413.0
2018-02-13 13:05:00,17.7,17.73,17.69,17.72,86643.0,16.0209,16.048,16.0118,16.039,86643.0
2018-02-13 13:10:00,17.72,17.75,17.71,17.75,139563.0,16.039,16.0661,16.0299,16.0661,139563.0
2018-02-13 13:15:00,17.75,17.8,17.74,17.77,176832.0,16.0661,16.1114,16.0571,16.0842,176832.0
2018-02-13 13:20:00,17.77,17.79,17.76,17.79,108477.0,16.0842,16.1023,16.0752,16.1023,108477.0
2018-02-13 13:25:00,17.79,17.8,17.77,17.79,140754.0,16.1023,16.1114,16.0842,16.1023,140754.0
2018-02-13 13:30:00,17.78,17.82,17.77,17.82,80190.0,16.0933,16.1295,16.0842,16.1295,80190.0
2018-02-13 13:35:00,17.82,17.86,17.8,17.86,160113.0,16.1295,16.1657,16.1114,16.1657,160113.0
2018-02-13 13:40:00,17.86,17.87,17.83,17.84,119934.0,16.1657,16.1747,16.1385,16.1476,119934.0
2018-02-13 13:45:00,17.84,17.86,17.83,17.84,183690.0,16.1476,16.1657,16.1385,16.1476,183690.0
2018-02-13 13:50:00,17.84,17.85,17.82,17.83,181962.0,16.1476,16.1566,16.1295,16.1385,181962.0
2018-02-13 13:55:00,17.83,17.83,17.8,17.81,110490.0,16.1385,16.1385,16.1114,16.1204,110490.0
2018-02-13 14:00:00,17.81,17.83,17.8,17.81,122151.0,16.1204,16.1385,16.1114,16.1204,122151.0
2018-02-13 14:05:00,17.81,17.85,17.81,17.83,110376.0,16.1204,16.1566,16.1204,16.1385,110376.0
2018-02-13 14:10:00,17.83,17.89,17.83,17.88,298233.0,16.1385,16.1928,16.1385,16.1838,298233.0
2018-02-13 14:15:00,17.88,17.9,17.86,17.86,108753.0,16.1838,16.2019,16.1657,16.1657,108753.0
2018-02-13 14:20:00,17.86,17.87,17.83,17.83,120342.0,16.1657,16.1747,16.1385,16.1385,120342.0
2018-02-13 14:25:00,17.83,17.84,17.81,17.81,127026.0,16.1385,16.1476,16.1204,16.1204,127026.0
2018-02-13 14:30:00,17.81,17.82,17.78,17.8,58134.0,16.1204,16.1295,16.0933,16.1114,58134.0
2018-02-13 14:35:00,17.8,17.83,17.8,17.81,191391.0,16.1114,16.1385,16.1114,16.1204,191391.0
2018-02-13 14:40:00,17.81,17.83,17.8,17.81,134835.0,16.1204,16.1385,16.1114,16.1204,134835.0
2018-02-13 14:45:00,17.81,17.84,17.79,17.84,160563.0,16.1204,16.1476,16.1023,16.1476,160563.0
2018-02-13 14:50:00,17.84,17.86,17.83,17.85,233805.0,16.1476,16.1657,16.1385,16.1566,233805.0
2018-02-13 14:55:00,17.85,17.86,17.84,17.85,224799.0,16.1566,16.1657,16.1476,16.1566,224799.0
2018-02-13 15:00:00,17.85,17.85,17.8,17.8,221763.0,16.1566,16.1566,16.1114,16.1114,221763.0
2018-02-13 15:05:00,17.8,17.83,17.79,17.81,117615.0,16.1114,16.1385,16.1023,16.1204,117615.0
2018-02-13 15:10:00,17.81,17.84,17.8,17.84,208230.0,16.1204,16.1476,16.1114,16.1476,208230.0
2018-02-13 15:15:00,17.84,17.84,17.81,17.81,241824.0,16.1476,16.1476,16.1204,16.1204,241824.0
2018-02-13 15:20:00,17.81,17.82,17.8,17.82,224835.0,16.1204,16.1295,16.1114,16.1295,224835.0
2018-02-13 15:25:00,17.81,17.82,17.8,17.81,283233.0,16.1204,16.1295,16.1114,16.1204,283233.0
2018-02-13 15:30:00,17.81,17.85,17.8,17.85,329955.0,16.1204,16.1566,16.1114,16.1566,329955.0
2018-02-13 15:35:00,17.84,17.85,17.82,17.85,265392.0,16.1476,16.1566,16.1295,16.1566,265392.0
2018-02-13 15:40:00,17.85,17.85,17.78,17.79,302373.0,16.1566,16.1566,16.0933,16.1023,302373.0
2018-02-13 15:45:00,17.78,17.82,17.78,17.82,313599.0,16.0933,16.1295,16.0933,16.1295,313599.0
2018-02-13 15:50:00,17.82,17.86,17.82,17.85,681471.0,16.1295,16.1657,16.1295,16.1566,681471.0
2018-02-13 15:55:00,17.85,17.87,17.83,17.85,1430994.0,16.1566,16.1747,16.1385,16.1566,1430994.0
2018-02-14 09:30:00,17.76,17.94,17.71,17.89,504027.0,16.0752,16.2381,16.0299,16.1928,504027.0
2018-02-14 09:35:00,17.88,17.92,17.83,17.87,370716.0,16.1838,16.22,16.1385,16.1747,370716.0
2018-02-14 09:40:00,17.87,17.95,17.85,17.94,254184.0,16.1747,16.2471,16.1566,16.2381,254184.0
2018-02-14 09:45:00,17.94,17.94,17.88,17.89,284802.0,16.2381,16.2381,16.1838,16.1928,284802.0
2018-02-14 09:50:00,17.89,17.98,17.87,17.95,194751.0,16.1928,16.2743,16.1747,16.2471,194751.0
2018-02-14 09:55:00,17.95,17.98,17.91,17.93,236952.0,16.2471,16.2743,16.2109,16.229,236952.0
2018-02-14 10:00:00,17.93,17.94,17.85,17.88,171927.0,16.229,16.2381,16.1566,16.1838,171927.0
2018-02-14 10:05:00,17.88,17.95,17.87,17.94,154122.0,16.1838,16.2471,16.1747,16.2381,154122.0
2018-02-14 10:10:00,17.94,18.0,17.92,17.93,238992.0,16.2381,16.2924,16.22,16.229,238992.0
2018-02-14 10:15:00,17.94,18.02,17.94,18.01,206547.0,16.2381,16.3105,16.2381,16.3015,206547.0
2018-02-14 10:20:00,18.01,18.07,18.01,18.03,315942.0,16.3015,16.3558,16.3015,16.3196,315942.0
2018-02-14 10:25:00,18.03,18.04,17.98,18.03,171099.0,16.3196,16.3286,16.2743,16.3196,171099.0
2018-02-14 10:30:00,18.02,18.04,18.0,18.02,300729.0,16.3105,16.3286,16.2924,16.3105,300729.0
2018-02-14 10:35:00,18.02,18.16,18.02,18.16,310077.0,16.3105,16.4372,16.3105,16.4372,310077.0
2018-02-14 10:40:00,18.16,18.17,18.11,18.11,373128.0,16.4372,16.4463,16.392,16.392,373128.0
2018-02-14 10:45:00,18.12,18.16,18.11,18.11,298440.0,16.401,16.4372,16.392,16.392,298440.0
2018-02-14 10:50:00,18.11,18.13,18.08,18.08,324579.0,16.392,16.4101,16.3648,16.3648,324579.0
2018-02-14 10:55:00,18.07,18.13,18.06,18.1,244845.0,16.3558,16.4101,16.3467,16.3829,244845.0
2018-02-14 11:00:00,18.1,18.14,18.05,18.05,276660.0,16.3829,16.4191,16.3377,16.3377,276660.0
2018-02-14 11:05:00,18.05,18.09,18.04,18.05,268386.0,16.3377,16.3739,16.3286,16.3377,268386.0
2018-02-14 11:10:00,18.04,18.13,18.04,18.12,226611.0,16.3286,16.4101,16.3286,16.401,226611.0
2018-02-14 11:15:00,18.13,18.18,18.12,18.18,286536.0,16.4101,16.4553,16.401,16.4553,286536.0
2018-02-14 11:20:00,18.18,18.18,18.11,18.13,148665.0,16.4553,16.4553,16.392,16.4101,148665.0
2018-02-14 11:25:00,18.12,18.14,18.1,18.11,165432.0,16.401,16.4191,16.3829,16.392,165432.0
2018-02-14 11:30:00,18.11,18.14,18.07,18.14,319287.0,16.392,16.4191,16.3558,16.4191,319287.0
2018-02-14 11:35:00,18.14,18.21,18.13,18.21,433455.0,16.4191,16.4825,16.4101,16.4825,433455.0
2018-02-14 11:40:00,18.21,18.25,18.18,18.19,428307.0,16.4825,16.5187,16.4553,16.4644,428307.0
2018-02-14 11:45:00,18.19,18.21,18.13,18.13,221148.0,16.4644,16.4825,16.4101,16.4101,221148.0
2018-02-14 11:50:00,18.13,18.18,18.13,18.18,206118.0,16.4101,16.4553,16.4101,16.4553,206118.0
2018-02-14 11:55:00,18.18,18.18,18.12,18.12,174234.0,16.4553,16.4553,16.401,16.401,174234.0
2018-02-14 12:00:00,18.12,18.19,18.12,18.16,197325.0,16.401,16.4644,16.401,16.4372,197325.0
2018-02-14 12:05:00,18.16,18.17,18.12,18.13,223401.0,16.4372,16.4463,16.401,16.4101,223401.0
2018-02-14 12:10:00,18.14,18.17,18.13,18.16,147132.0,16.4191,16.4463,16.4101,16.4372,147132.0
2018-02-14 12:15:00,18.17,18.17,18.13,18.14,245613.0,16.4463,16.4463,16.4101,16.4191,245613.0
2018-02-14 12:20:00,18.14,18.19,18.14,18.17,272862.0,16.4191,16.4644,16.4191,16.4463,272862.0
2018-02-14 12:25:00,18.17,18.23,18.16,18.2,145128.0,16.4463,16.5006,16.4372,16.4734,145128.0
2018-02-14 12:30:00,18.2,18.2,18.18,18.2,141309.0,16.4734,16.4734,16.4553,16.4734,141309.0
2018-02-14 12:35:00,18.2,18.22,18.19,18.21,200568.0,16.4734,16.4915,16.4644,16.4825,200568.0
2018-02-14 12:40:00,18.21,18.21,18.18,18.19,168807.0,16.4825,16.4825,16.4553,16.4644,168807.0
2018-02-14 12:45:00,18.19,18.23,18.18,18.18,153126.0,16.4644,16.5006,16.4553,16.4553,153126.0
2018-02-14 12:50:00,18.19,18.24,18.18,18.24,178413.0,16.4644,16.5096,16.4553,16.5096,178413.0
2018-02-14 12:55:00,18.24,18.24,18.21,18.22,165780.0,16.5096,16.5096,16.4825,16.4915,165780.0
2018-02-14 13:00:00,18.22,18.25,18.21,18.24,163824.0,16.4915,16.5187,16.4825,16.5096,163824.0
2018-02-14 13:05:00,18.24,18.26,18.24,18.25,146796.0,16.5096,16.5277,16.5096,16.5187,146796.0
2018-02-14 13:10:00,18.25,18.32,18.24,18.31,263223.0,16.5187,16.582,16.5096,16.573,263223.0
2018-02-14 13:15:00,18.31,18.33,18.29,18.31,242313.0,16.573,16.5911,16.5549,16.573,242313.0
2018-02-14 13:20:00,18.31,18.34,18.3,18.32,154974.0,16.573,16.6001,16.5639,16.582,154974.0
2018-02-14 13:25:00,18.32,18.32,18.27,18.27,135159.0,16.582,16.582,16.5368,16.5368,135159.0
2018-02-14 13:30:00,18.27,18.29,18.26,18.28,151899.0,16.5368,16.5549,16.5277,16.5458,151899.0
2018-02-14 13:35:00,18.28,18.29,18.26,18.29,110916.0,16.5458,16.5549,16.5277,16.5549,110916.0
2018-02-14 13:40:00,18.29,18.32,18.26,18.32,278085.0,16.5549,16.582,16.5277,16.582,278085.0
2018-02-14 13:45:00,18.32,18.35,18.31,18.35,202506.0,16.582,16.6092,16.573,16.6092,202506.0
2018-02-14 13:50:00,18.36,18.36,18.3,18.31,236676.0,16.6182,16.6182,16.5639,16.573,236676.0
2018-02-14 13:55:00,18.31,18.33,18.29,18.32,129438.0,16.573,16.5911,16.5549,16.582,129438.0
2018-02-14 14:00:00,18.32,18.35,18.31,18.31,199488.0,16.582,16.6092,16.573,16.573,199488.0
2018-02-14 14:05:00,18.31,18.31,18.29,18.29,191064.0,16.573,16.573,16.5549,16.5549,191064.0
2018-02-14 14:10:00,18.29,18.32,18.29,18.3,160590.0,16.5549,16.582,16.5549,16.5639,160590.0
2018-02-14 14:15:00,18.3,18.3,18.26,18.27,252906.0,16.5639,16.5639,16.5277,16.5368,252906.0
2018-02-14 14:20:00,18.27,18.28,18.24,18.24,449649.0,16.5368,16.5458,16.5096,16.5096,449649.0
2018-02-14 14:25:00,18.24,18.27,18.23,18.25,331665.0,16.5096,16.5368,16.5006,16.5187,331665.0
2018-02-14 14:30:00,18.25,18.25,18.21,18.23,399549.0,16.5187,16.5187,16.4825,16.5006,399549.0
2018-02-14 14:35:00,18.23,18.26,18.22,18.25,564831.0,16.5006,16.5277,16.4915,16.5187,564831.0
2018-02-14 14:40:00,18.26,18.3,18.25,18.26,225516.0,16.5277,16.5639,16.5187,16.5277,225516.0
2018-02-14 14:45:00,18.27,18.29,18.25,18.29,236478.0,16.5368,16.5549,16.5187,16.5549,236478.0
2018-02-14 14:50:00,18.28,18.34,18.28,18.34,355722.0,16.5458,16.6001,16.5458,16.6001,355722.0
2018-02-14 14:55:00,18.34,18.36,18.31,18.32,315300.0,16.6001,16.6182,16.573,16.582,315300.0
2018-02-14 15:00:00,18.32,18.33,18.31,18.33,251001.0,16.582,16.5911,16.573,16.5911,251001.0
2018-02-14 15:05:00,18.33,18.35,18.32,18.33,429588.0,16.5911,16.6092,16.582,16.5911,429588.0
2018-02-14 15:10:00,18.33,18.35,18.32,18.35,429687.0,16.5911,16.6092,16.582,16.6092,429687.0
2018-02-14 15:15:00,18.35,18.37,18.34,18.35,665241.0,16.6092,16.6273,16.6001,16.6092,665241.0
2018-02-14 15:20:00,18.35,18.36,18.3,18.3,382416.0,16.6092,16.6182,16.5639,16.5639,382416.0
2018-02-14 15:25:00,18.3,18.35,18.3,18.32,465180.0,16.5639,16.6092,16.5639,16.582,465180.0
2018-02-14 15:30:00,18.32,18.34,18.31,18.32,428832.0,16.582,16.6001,16.573,16.582,428832.0
2018-02-14 15:35:00,18.32,18.34,18.31,18.33,463365.0,16.582,16.6001,16.573,16.5911,463365.0
2018-02-14 15:40:00,18.33,18.34,18.31,18.33,708534.0,16.5911,16.6001,16.573,16.5911,708534.0
2018-02-14 15:45:00,18.33,18.39,18.33,18.38,759699.0,16.5911,16.6454,16.5911,16.6364,759699.0
2018-02-14 15:50:00,18.38,18.41,18.37,18.38,1033050.0,16.6364,16.6635,16.6273,16.6364,1033050.0
2018-02-14 15:55:00,18.38,18.41,18.38,18.38,1855965.0,16.6364,16.6635,16.6364,16.6364,1855965.0
2018-02-15 09:30:00,18.57,18.6,18.48,18.59,706056.0,16.8083,16.8355,16.7269,16.8264,706056.0
2018-02-15 09:35:00,18.59,18.64,18.56,18.62,437298.0,16.8264,16.8717,16.7993,16.8536,437298.0
2018-02-15 09:40:00,18.62,18.62,18.47,18.47,307050.0,16.8536,16.8536,16.7178,16.7178,307050.0
2018-02-15 09:45:00,18.47,18.54,18.47,18.52,282456.0,16.7178,16.7812,16.7178,16.7631,282456.0
2018-02-15 09:50:00,18.52,18.53,18.48,18.5,278631.0,16.7631,16.7721,16.7269,16.745,278631.0
2018-02-15 09:55:00,18.5,18.54,18.5,18.53,384687.0,16.745,16.7812,16.745,16.7721,384687.0
2018-02-15 10:00:00,18.53,18.55,18.5,18.53,264573.0,16.7721,16.7902,16.745,16.7721,264573.0
2018-02-15 10:05:00,18.53,18.55,18.49,18.49,331305.0,16.7721,16.7902,16.7359,16.7359,331305.0
2018-02-15 10:10:00,18.49,18.52,18.46,18.51,383577.0,16.7359,16.7631,16.7088,16.754,383577.0
2018-02-15 10:15:00,18.51,18.54,18.48,18.51,179328.0,16.754,16.7812,16.7269,16.754,179328.0
2018-02-15 10:20:00,18.51,18.55,18.48,18.49,231984.0,16.754,16.7902,16.7269,16.7359,231984.0
2018-02-15 10:25:00,18.49,18.5,18.47,18.49,184821.0,16.7359,16.745,16.7178,16.7359,184821.0
2018-02-15 10:30:00,18.48,18.53,18.48,18.5,275118.0,16.7269,16.7721,16.7269,16.745,275118.0
2018-02-15 10:35:00,18.5,18.51,18.47,18.48,453747.0,16.745,16.754,16.7178,16.7269,453747.0
2018-02-15 10:40:00,18.47,18.48,18.39,18.39,251952.0,16.7178,16.7269,16.6454,16.6454,251952.0
2018-02-15 10:45:00,18.39,18.42,18.37,18.38,268722.0,16.6454,16.6726,16.6273,16.6364,268722.0
2018-02-15 10:50:00,18.38,18.4,18.33,18.34,242706.0,16.6364,16.6545,16.5911,16.6001,242706.0
2018-02-15 10:55:00,18.34,18.34,18.25,18.25,255519.0,16.6001,16.6001,16.5187,16.5187,255519.0
2018-02-15 11:00:00,18.25,18.29,18.24,18.27,195798.0,16.5187,16.5549,16.5096,16.5368,195798.0
2018-02-15 11:05:00,18.28,18.35,18.28,18.35,136839.0,16.5458,16.6092,16.5458,16.6092,136839.0
2018-02-15 11:10:00,18.35,18.39,18.34,18.38,120618.0,16.6092,16.6454,16.6001,16.6364,120618.0
2018-02-15 11:15:00,18.38,18.4,18.36,18.38,128316.0,16.6364,16.6545,16.6182,16.6364,128316.0
2018-02-15 11:20:00,18.38,18.41,18.38,18.38,129393.0,16.6364,16.6635,16.6364,16.6364,129393.0
2018-02-15 11:25:00,18.38,18.41,18.36,18.41,181311.0,16.6364,16.6635,16.6182,16.6635,181311.0
2018-02-15 11:30:00,18.41,18.41,18.35,18.35,124827.0,16.6635,16.6635,16.6092,16.6092,124827.0
2018-02-15 11:35:00,18.35,18.37,18.32,18.35,183024.0,16.6092,16.6273,16.582,16.6092,183024.0
2018-02-15 11:40:00,18.35,18.4,18.35,18.4,87807.0,16.6092,16.6545,16.6092,16.6545,87807.0
2018-02-15 11:45:00,18.39,18.41,18.37,18.4,79314.0,16.6454,16.6635,16.6273,16.6545,79314.0
2018-02-15 11:50:00,18.4,18.42,18.4,18.42,119358.0,16.6545,16.6726,16.6545,16.6726,119358.0
2018-02-15 11:55:00,18.41,18.42,18.38,18.39,91119.0,16.6635,16.6726,16.6364,16.6454,91119.0
2018-02-15 12:00:00,18.39,18.41,18.37,18.37,108750.0,16.6454,16.6635,16.6273,16.6273,108750.0
2018-02-15 12:05:00,18.37,18.39,18.35,18.38,106011.0,16.6273,16.6454,16.6092,16.6364,106011.0
2018-02-15 12:10:00,18.39,18.41,18.36,18.37,89172.0,16.6454,16.6635,16.6182,16.6273,89172.0
2018-02-15 12:15:00,18.36,18.41,18.36,18.4,98565.0,16.6182,16.6635,16.6182,16.6545,98565.0
2018-02-15 12:20:00,18.4,18.42,18.4,18.42,92454.0,16.6545,16.6726,16.6545,16.6726,92454.0
2018-02-15 12:25:00,18.42,18.43,18.4,18.4,62829.0,16.6726,16.6816,16.6545,16.6545,62829.0
2018-02-15 12:30:00,18.4,18.42,18.39,18.39,77466.0,16.6545,16.6726,16.6454,16.6454,77466.0
2018-02-15 12:35:00,18.4,18.44,18.39,18.43,105816.0,16.6545,16.6907,16.6454,16.6816,105816.0
2018-02-15 12:40:00,18.43,18.43,18.41,18.41,57411.0,16.6816,16.6816,16.6635,16.6635,57411.0
2018-02-15 12:45:00,18.41,18.44,18.4,18.4,79434.0,16.6635,16.6907,16.6545,16.6545,79434.0
2018-02-15 12:50:00,18.41,18.42,18.39,18.4,68358.0,16.6635,16.6726,16.6454,16.6545,68358.0
2018-02-15 12:55:00,18.39,18.42,18.39,18.42,75384.0,16.6454,16.6726,16.6454,16.6726,75384.0
2018-02-15 13:00:00,18.42,18.45,18.41,18.44,98304.0,16.6726,16.6997,16.6635,16.6907,98304.0
2018-02-15 13:05:00,18.44,18.44,18.42,18.43,100212.0,16.6907,16.6907,16.6726,16.6816,100212.0
2018-02-15 13:10:00,18.43,18.45,18.42,18.44,111153.0,16.6816,16.6997,16.6726,16.6907,111153.0
2018-02-15 13:15:00,18.45,18.45,18.42,18.42,63459.0,16.6997,16.6997,16.6726,16.6726,63459.0
2018-02-15 13:20:00,18.42,18.43,18.4,18.4,79608.0,16.6726,16.6816,16.6545,16.6545,79608.0
2018-02-15 13:25:00,18.41,18.42,18.38,18.39,80997.0,16.6635,16.6726,16.6364,16.6454,80997.0
2018-02-15 13:30:00,18.39,18.39,18.36,18.36,67650.0,16.6454,16.6454,16.6182,16.6182,67650.0
2018-02-15 13:35:00,18.36,18.39,18.35,18.36,87945.0,16.6182,16.6454,16.6092,16.6182,87945.0
2018-02-15 13:40:00,18.36,18.38,18.35,18.37,93828.0,16.6182,16.6364,16.6092,16.6273,93828.0
2018-02-15 13:45:00,18.38,18.4,18.37,18.4,116946.0,16.6364,16.6545,16.6273,16.6545,116946.0
2018-02-15 13:50:00,18.39,18.41,18.39,18.41,74115.0,16.6454,16.6635,16.6454,16.6635,74115.0
2018-02-15 13:55:00,18.4,18.43,18.39,18.41,90219.0,16.6545,16.6816,16.6454,16.6635,90219.0
2018-02-15 14:00:00,18.41,18.43,18.41,18.43,88254.0,16.6635,16.6816,16.6635,16.6816,88254.0
2018-02-15 14:05:00,18.44,18.48,18.43,18.46,116040.0,16.6907,16.7269,16.6816,16.7088,116040.0
2018-02-15 14:10:00,18.46,18.48,18.45,18.47,125391.0,16.7088,16.7269,16.6997,16.7178,125391.0
2018-02-15 14:15:00,18.47,18.5,18.46,18.46,131775.0,16.7178,16.745,16.7088,16.7088,131775.0
2018-02-15 14:20:00,18.47,18.5,18.47,18.48,119538.0,16.7178,16.745,16.7178,16.7269,119538.0
2018-02-15 14:25:00,18.48,18.52,18.48,18.52,80208.0,16.7269,16.7631,16.7269,16.7631,80208.0
2018-02-15 14:30:00,18.52,18.52,18.49,18.51,139578.0,16.7631,16.7631,16.7359,16.754,139578.0
2018-02-15 14:35:00,18.51,18.52,18.49,18.52,98673.0,16.754,16.7631,16.7359,16.7631,98673.0
2018-02-15 14:40:00,18.52,18.54,18.51,18.52,151290.0,16.7631,16.7812,16.754,16.7631,151290.0
2018-02-15 14:45:00,18.52,18.53,18.49,18.5,145335.0,16.7631,16.7721,16.7359,16.745,145335.0
2018-02-15 14:50:00,18.5,18.5,18.46,18.46,105306.0,16.745,16.745,16.7088,16.7088,105306.0
2018-02-15 14:55:00,18.46,18.49,18.45,18.47,99339.0,16.7088,16.7359,16.6997,16.7178,99339.0
2018-02-15 15:00:00,18.47,18.53,18.47,18.52,156888.0,16.7178,16.7721,16.7178,16.7631,156888.0
2018-02-15 15:05:00,18.52,18.53,18.49,18.49,181170.0,16.7631,16.7721,16.7359,16.7359,181170.0
2018-02-15 15:10:00,18.5,18.5,18.46,18.47,169671.0,16.745,16.745,16.7088,16.7178,169671.0
2018-02-15 15:15:00,18.47,18.49,18.47,18.49,98856.0,16.7178,16.7359,16.7178,16.7359,98856.0
2018-02-15 15:20:00,18.49,18.52,18.49,18.5,176445.0,16.7359,16.7631,16.7359,16.745,176445.0
2018-02-15 15:25:00,18.5,18.5,18.46,18.47,141444.0,16.745,16.745,16.7088,16.7178,141444.0
2018-02-15 15:30:00,18.47,18.48,18.45,18.45,210990.0,16.7178,16.7269,16.6997,16.6997,210990.0
2018-02-15 15:35:00,18.45,18.46,18.43,18.45,218124.0,16.6997,16.7088,16.6816,16.6997,218124.0
2018-02-15 15:40:00,18.45,18.48,18.43,18.43,285693.0,16.6997,16.7269,16.6816,16.6816,285693.0
2018-02-15 15:45:00,18.43,18.48,18.43,18.45,383715.0,16.6816,16.7269,16.6816,16.6997,383715.0
2018-02-15 15:50:00,18.45,18.48,18.45,18.47,390036.0,16.6997,16.7269,16.6997,16.7178,390036.0
2018-02-15 15:55:00,18.47,18.52,18.47,18.52,814995.0,16.7178,16.7631,16.7178,16.7631,814995.0
2018-02-16 09:30:00,18.54,18.57,18.45,18.5,1122087.0,16.7812,16.8083,16.6997,16.745,1122087.0
2018-02-16 09:35:00,18.51,18.55,18.49,18.54,257154.0,16.754,16.7902,16.7359,16.7812,257154.0
2018-02-16 09:40:00,18.54,18.61,18.54,18.54,307407.0,16.7812,16.8445,16.7812,16.7812,307407.0
2018-02-16 09:45:00,18.54,18.62,18.51,18.6,254226.0,16.7812,16.8536,16.754,16.8355,254226.0
2018-02-16 09:50:00,18.6,18.65,18.57,18.64,161907.0,16.8355,16.8807,16.8083,16.8717,161907.0
2018-02-16 09:55:00,18.64,18.65,18.56,18.56,392976.0,16.8717,16.8807,16.7993,16.7993,392976.0
2018-02-16 10:00:00,18.56,18.58,18.55,18.57,255315.0,16.7993,16.8174,16.7902,16.8083,255315.0
2018-02-16 10:05:00,18.57,18.6,18.55,18.58,194259.0,16.8083,16.8355,16.7902,16.8174,194259.0
2018-02-16 10:10:00,18.57,18.57,18.51,18.55,140214.0,16.8083,16.8083,16.754,16.7902,140214.0
2018-02-16 10:15:00,18.55,18.59,18.55,18.56,193446.0,16.7902,16.8264,16.7902,16.7993,193446.0
2018-02-16 10:20:00,18.56,18.59,18.56,18.58,131712.0,16.7993,16.8264,16.7993,16.8174,131712.0
2018-02-16 10:25:00,18.58,18.59,18.55,18.57,136281.0,16.8174,16.8264,16.7902,16.8083,136281.0
2018-02-16 10:30:00,18.57,18.57,18.54,18.55,126657.0,16.8083,16.8083,16.7812,16.7902,126657.0
2018-02-16 10:35:00,18.55,18.58,18.54,18.54,160116.0,16.7902,16.8174,16.7812,16.7812,160116.0
2018-02-16 10:40:00,18.54,18.58,18.54,18.58,170265.0,16.7812,16.8174,16.7812,16.8174,170265.0
2018-02-16 10:45:00,18.58,18.65,18.57,18.65,152289.0,16.8174,16.8807,16.8083,16.8807,152289.0
2018-02-16 10:50:00,18.65,18.67,18.64,18.66,289707.0,16.8807,16.8988,16.8717,16.8898,289707.0
2018-02-16 10:55:00,18.66,18.66,18.62,18.63,230511.0,16.8898,16.8898,16.8536,16.8626,230511.0
2018-02-16 11:00:00,18.63,18.66,18.63,18.63,214503.0,16.8626,16.8898,16.8626,16.8626,214503.0
2018-02-16 11:05:00,18.64,18.68,18.63,18.67,157953.0,16.8717,16.9079,16.8626,16.8988,157953.0
2018-02-16 11:10:00,18.67,18.7,18.67,18.7,79632.0,16.8988,16.926,16.8988,16.926,79632.0
2018-02-16 11:15:00,18.7,18.75,18.68,18.75,197070.0,16.926,16.9713,16.9079,16.9713,197070.0
2018-02-16 11:20:00,18.75,18.75,18.7,18.71,108771.0,16.9713,16.9713,16.926,16.935,108771.0
2018-02-16 11:25:00,18.71,18.71,18.68,18.68,72747.0,16.935,16.935,16.9079,16.9079,72747.0
2018-02-16 11:30:00,18.68,18.7,18.66,18.66,89868.0,16.9079,16.926,16.8898,16.8898,89868.0
2018-02-16 11:35:00,18.66,18.66,18.62,18.63,117264.0,16.8898,16.8898,16.8536,16.8626,117264.0
2018-02-16 11:40:00,18.63,18.64,18.62,18.62,189474.0,16.8626,16.8717,16.8536,16.8536,189474.0
2018-02-16 11:45:00,18.62,18.67,18.61,18.66,217986.0,16.8536,16.8988,16.8445,16.8898,217986.0
2018-02-16 11:50:00,18.66,18.67,18.63,18.63,121989.0,16.8898,16.8988,16.8626,16.8626,121989.0
2018-02-16 11:55:00,18.63,18.65,18.63,18.64,93306.0,16.8626,16.8807,16.8626,16.8717,93306.0
2018-02-16 12:00:00,18.63,18.64,18.61,18.62,94206.0,16.8626,16.8717,16.8445,16.8536,94206.0
2018-02-16 12:05:00,18.62,18.64,18.62,18.63,156303.0,16.8536,16.8717,16.8536,16.8626,156303.0
2018-02-16 12:10:00,18.63,18.68,18.63,18.67,131691.0,16.8626,16.9079,16.8626,16.8988,131691.0
2018-02-16 12:15:00,18.67,18.71,18.67,18.69,76248.0,16.8988,16.935,16.8988,16.9169,76248.0
2018-02-16 12:20:00,18.69,18.69,18.65,18.65,73083.0,16.9169,16.9169,16.8807,16.8807,73083.0
2018-02-16 12:25:00,18.66,18.66,18.64,18.66,86565.0,16.8898,16.8898,16.8717,16.8898,86565.0
2018-02-16 12:30:00,18.66,18.74,18.66,18.74,134868.0,16.8898,16.9622,16.8898,16.9622,134868.0
2018-02-16 12:35:00,18.73,18.81,18.73,18.79,321174.0,16.9531,17.0256,16.9531,17.0075,321174.0
2018-02-16 12:40:00,18.79,18.8,18.75,18.75,191817.0,17.0075,17.0165,16.9713,16.9713,191817.0
2018-02-16 12:45:00,18.75,18.77,18.72,18.72,798141.0,16.9713,16.9894,16.9441,16.9441,798141.0
2018-02-16 12:50:00,18.72,18.72,18.64,18.69,312804.0,16.9441,16.9441,16.8717,16.9169,312804.0
2018-02-16 12:55:00,18.69,18.71,18.67,18.7,114024.0,16.9169,16.935,16.8988,16.926,114024.0
2018-02-16 13:00:00,18.71,18.73,18.68,18.69,759834.0,16.935,16.9531,16.9079,16.9169,759834.0
2018-02-16 13:05:00,18.69,18.72,18.68,18.7,112797.0,16.9169,16.9441,16.9079,16.926,112797.0
2018-02-16 13:10:00,18.7,18.7,18.66,18.68,197100.0,16.926,16.926,16.8898,16.9079,197100.0
2018-02-16 13:15:00,18.67,18.69,18.63,18.63,135336.0,16.8988,16.9169,16.8626,16.8626,135336.0
2018-02-16 13:20:00,18.64,18.67,18.64,18.66,125166.0,16.8717,16.8988,16.8717,16.8898,125166.0
2018-02-16 13:25:00,18.66,18.7,18.66,18.69,361149.0,16.8898,16.926,16.8898,16.9169,361149.0
2018-02-16 13:30:00,18.69,18.7,18.65,18.69,206652.0,16.9169,16.926,16.8807,16.9169,206652.0
2018-02-16 13:35:00,18.69,18.73,18.68,18.68,86814.0,16.9169,16.9531,16.9079,16.9079,86814.0
2018-02-16 13:40:00,18.69,18.72,18.69,18.71,78441.0,16.9169,16.9441,16.9169,16.935,78441.0
2018-02-16 13:45:00,18.7,18.73,18.69,18.71,142041.0,16.926,16.9531,16.9169,16.935,142041.0
2018-02-16 13:50:00,18.71,18.73,18.71,18.71,445884.0,16.935,16.9531,16.935,16.935,445884.0
2018-02-16 13:55:00,18.71,18.74,18.69,18.71,103140.0,16.935,16.9622,16.9169,16.935,103140.0
2018-02-16 14:00:00,18.72,18.74,18.69,18.7,89658.0,16.9441,16.9622,16.9169,16.926,89658.0
2018-02-16 14:05:00,18.69,18.7,18.66,18.67,97173.0,16.9169,16.926,16.8898,16.8988,97173.0
2018-02-16 14:10:00,18.67,18.69,18.61,18.61,83790.0,16.8988,16.9169,16.8445,16.8445,83790.0
2018-02-16 14:15:00,18.62,18.63,18.57,18.61,123294.0,16.8536,16.8626,16.8083,16.8445,123294.0
2018-02-16 14:20:00,18.6,18.6,18.55,18.56,127623.0,16.8355,16.8355,16.7902,16.7993,127623.0
2018-02-16 14:25:00,18.57,18.61,18.57,18.61,93822.0,16.8083,16.8445,16.8083,16.8445,93822.0
2018-02-16 14:30:00,18.61,18.68,18.6,18.67,304797.0,16.8445,16.9079,16.8355,16.8988,304797.0
2018-02-16 14:35:00,18.67,18.69,18.66,18.68,118884.0,16.8988,16.9169,16.8898,16.9079,118884.0
2018-02-16 14:40:00,18.68,18.68,18.66,18.66,134124.0,16.9079,16.9079,16.8898,16.8898,134124.0
2018-02-16 14:45:00,18.67,18.68,18.63,18.67,129360.0,16.8988,16.9079,16.8626,16.8988,129360.0
2018-02-16 14:50:00,18.67,18.69,18.64,18.68,223428.0,16.8988,16.9169,16.8717,16.9079,223428.0
2018-02-16 14:55:00,18.68,18.72,18.68,18.72,160821.0,16.9079,16.9441,16.9079,16.9441,160821.0
2018-02-16 15:00:00,18.72,18.73,18.69,18.7,107493.0,16.9441,16.9531,16.9169,16.926,107493.0
2018-02-16 15:05:00,18.7,18.73,18.7,18.73,148080.0,16.926,16.9531,16.926,16.9531,148080.0
2018-02-16 15:10:00,18.73,18.74,18.71,18.71,130122.0,16.9531,16.9622,16.935,16.935,130122.0
2018-02-16 15:15:00,18.71,18.72,18.68,18.69,154437.0,16.935,16.9441,16.9079,16.9169,154437.0
2018-02-16 15:20:00,18.69,18.7,18.66,18.67,201354.0,16.9169,16.926,16.8898,16.8988,201354.0
2018-02-16 15:25:00,18.67,18.7,18.65,18.65,238653.0,16.8988,16.926,16.8807,16.8807,238653.0
2018-02-16 15:30:00,18.65,18.66,18.6,18.6,258045.0,16.8807,16.8898,16.8355,16.8355,258045.0
2018-02-16 15:35:00,18.6,18.61,18.58,18.6,237855.0,16.8355,16.8445,16.8174,16.8355,237855.0
2018-02-16 15:40:00,18.6,18.6,18.55,18.55,519399.0,16.8355,16.8355,16.7902,16.7902,519399.0
2018-02-16 15:45:00,18.55,18.67,18.55,18.64,548130.0,16.7902,16.8988,16.7902,16.8717,548130.0
2018-02-16 15:50:00,18.64,18.68,18.63,18.64,677853.0,16.8717,16.9079,16.8626,16.8717,677853.0
2018-02-16 15:55:00,18.64,18.7,18.63,18.7,2940063.0,16.8717,16.926,16.8626,16.926,2940063.0
2018-02-20 09:30:00,18.61,18.66,18.46,18.48,597231.0,16.8445,16.8898,16.7088,16.7269,597231.0
2018-02-20 09:35:00,18.49,18.53,18.49,18.52,438084.0,16.7359,16.7721,16.7359,16.7631,438084.0
2018-02-20 09:40:00,18.52,18.53,18.45,18.45,191304.0,16.7631,16.7721,16.6997,16.6997,191304.0
2018-02-20 09:45:00,18.44,18.45,18.4,18.43,197772.0,16.6907,16.6997,16.6545,16.6816,197772.0
2018-02-20 09:50:00,18.42,18.44,18.32,18.32,297888.0,16.6726,16.6907,16.582,16.582,297888.0
2018-02-20 09:55:00,18.31,18.34,18.29,18.32,229941.0,16.573,16.6001,16.5549,16.582,229941.0
2018-02-20 10:00:00,18.32,18.32,18.25,18.28,245247.0,16.582,16.582,16.5187,16.5458,245247.0
2018-02-20 10:05:00,18.28,18.35,18.26,18.35,219753.0,16.5458,16.6092,16.5277,16.6092,219753.0
2018-02-20 10:10:00,18.35,18.4,18.35,18.35,198543.0,16.6092,16.6545,16.6092,16.6092,198543.0
2018-02-20 10:15:00,18.34,18.38,18.31,18.36,137829.0,16.6001,16.6364,16.573,16.6182,137829.0
2018-02-20 10:20:00,18.36,18.39,18.34,18.38,171423.0,16.6182,16.6454,16.6001,16.6364,171423.0
2018-02-20 10:25:00,18.38,18.41,18.35,18.35,126369.0,16.6364,16.6635,16.6092,16.6092,126369.0
2018-02-20 10:30:00,18.35,18.36,18.28,18.29,187518.0,16.6092,16.6182,16.5458,16.5549,187518.0
2018-02-20 10:35:00,18.29,18.3,18.25,18.26,139368.0,16.5549,16.5639,16.5187,16.5277,139368.0
2018-02-20 10:40:00,18.26,18.31,18.26,18.31,133452.0,16.5277,16.573,16.5277,16.573,133452.0
2018-02-20 10:45:00,18.31,18.34,18.3,18.31,107862.0,16.573,16.6001,16.5639,16.573,107862.0
2018-02-20 10:50:00,18.31,18.31,18.26,18.27,153201.0,16.573,16.573,16.5277,16.5368,153201.0
2018-02-20 10:55:00,18.27,18.27,18.22,18.25,249252.0,16.5368,16.5368,16.4915,16.5187,249252.0
2018-02-20 11:00:00,18.25,18.26,18.22,18.25,365655.0,16.5187,16.5277,16.4915,16.5187,365655.0
2018-02-20 11:05:00,18.25,18.27,18.23,18.25,348399.0,16.5187,16.5368,16.5006,16.5187,348399.0
2018-02-20 11:10:00,18.25,18.33,18.24,18.33,280443.0,16.5187,16.5911,16.5096,16.5911,280443.0
2018-02-20 11:15:00,18.33,18.34,18.3,18.32,264069.0,16.5911,16.6001,16.5639,16.582,264069.0
2018-02-20 11:20:00,18.31,18.4,18.31,18.4,318732.0,16.573,16.6545,16.573,16.6545,318732.0
2018-02-20 11:25:00,18.41,18.42,18.38,18.41,201201.0,16.6635,16.6726,16.6364,16.6635,201201.0
2018-02-20 11:30:00,18.41,18.41,18.37,18.39,114834.0,16.6635,16.6635,16.6273,16.6454,114834.0
2018-02-20 11:35:00,18.39,18.42,18.38,18.4,103824.0,16.6454,16.6726,16.6364,16.6545,103824.0
2018-02-20 11:40:00,18.4,18.41,18.39,18.4,79710.0,16.6545,16.6635,16.6454,16.6545,79710.0
2018-02-20 11:45:00,18.4,18.41,18.37,18.37,79872.0,16.6545,16.6635,16.6273,16.6273,79872.0
2018-02-20 11:50:00,18.38,18.41,18.37,18.39,94281.0,16.6364,16.6635,16.6273,16.6454,94281.0
2018-02-20 11:55:00,18.39,18.4,18.37,18.38,86715.0,16.6454,16.6545,16.6273,16.6364,86715.0
2018-02-20 12:00:00,18.38,18.39,18.35,18.35,72807.0,16.6364,16.6454,16.6092,16.6092,72807.0
2018-02-20 12:05:00,18.35,18.37,18.35,18.35,91491.0,16.6092,16.6273,16.6092,16.6092,91491.0
2018-02-20 12:10:00,18.35,18.38,18.35,18.37,75453.0,16.6092,16.6364,16.6092,16.6273,75453.0
2018-02-20 12:15:00,18.37,18.4,18.37,18.37,88509.0,16.6273,16.6545,16.6273,16.6273,88509.0
2018-02-20 12:20:00,18.37,18.37,18.35,18.35,72255.0,16.6273,16.6273,16.6092,16.6092,72255.0
2018-02-20 12:25:00,18.35,18.35,18.33,18.34,62877.0,16.6092,16.6092,16.5911,16.6001,62877.0
2018-02-20 12:30:00,18.34,18.36,18.33,18.35,108138.0,16.6001,16.6182,16.5911,16.6092,108138.0
2018-02-20 12:35:00,18.35,18.36,18.34,18.35,65475.0,16.6092,16.6182,16.6001,16.6092,65475.0
2018-02-20 12:40:00,18.35,18.36,18.33,18.34,71016.0,16.6092,16.6182,16.5911,16.6001,71016.0
2018-02-20 12:45:00,18.34,18.38,18.34,18.37,54342.0,16.6001,16.6364,16.6001,16.6273,54342.0
2018-02-20 12:50:00,18.37,18.4,18.37,18.4,84666.0,16.6273,16.6545,16.6273,16.6545,84666.0
2018-02-20 12:55:00,18.4,18.42,18.38,18.41,138909.0,16.6545,16.6726,16.6364,16.6635,138909.0
2018-02-20 13:00:00,18.41,18.42,18.38,18.38,70308.0,16.6635,16.6726,16.6364,16.6364,70308.0
2018-02-20 13:05:00,18.38,18.39,18.36,18.37,104397.0,16.6364,16.6454,16.6182,16.6273,104397.0
2018-02-20 13:10:00,18.36,18.39,18.35,18.38,68736.0,16.6182,16.6454,16.6092,16.6364,68736.0
2018-02-20 13:15:00,18.38,18.4,18.37,18.4,69015.0,16.6364,16.6545,16.6273,16.6545,69015.0
2018-02-20 13:20:00,18.4,18.4,18.37,18.38,63921.0,16.6545,16.6545,16.6273,16.6364,63921.0
2018-02-20 13:25:00,18.37,18.37,18.33,18.34,147609.0,16.6273,16.6273,16.5911,16.6001,147609.0
2018-02-20 13:30:00,18.33,18.34,18.32,18.33,124002.0,16.5911,16.6001,16.582,16.5911,124002.0
2018-02-20 13:35:00,18.33,18.34,18.32,18.32,233499.0,16.5911,16.6001,16.582,16.582,233499.0
2018-02-20 13:40:00,18.33,18.34,18.32,18.32,81417.0,16.5911,16.6001,16.582,16.582,81417.0
2018-02-20 13:45:00,18.32,18.34,18.32,18.33,149481.0,16.582,16.6001,16.582,16.5911,149481.0
2018-02-20 13:50:00,18.33,18.36,18.33,18.34,181017.0,16.5911,16.6182,16.5911,16.6001,181017.0
2018-02-20 13:55:00,18.34,18.34,18.32,18.34,81801.0,16.6001,16.6001,16.582,16.6001,81801.0
2018-02-20 14:00:00,18.34,18.35,18.31,18.32,88923.0,16.6001,16.6092,16.573,16.582,88923.0
2018-02-20 14:05:00,18.32,18.33,18.28,18.29,155010.0,16.582,16.5911,16.5458,16.5549,155010.0
2018-02-20 14:10:00,18.28,18.28,18.25,18.26,127806.0,16.5458,16.5458,16.5187,16.5277,127806.0
2018-02-20 14:15:00,18.26,18.27,18.26,18.27,113541.0,16.5277,16.5368,16.5277,16.5368,113541.0
2018-02-20 14:20:00,18.27,18.29,18.26,18.28,118533.0,16.5368,16.5549,16.5277,16.5458,118533.0
2018-02-20 14:25:00,18.28,18.3,18.28,18.28,159198.0,16.5458,16.5639,16.5458,16.5458,159198.0
2018-02-20 14:30:00,18.28,18.31,18.27,18.3,110355.0,16.5458,16.573,16.5368,16.5639,110355.0
2018-02-20 14:35:00,18.3,18.3,18.28,18.3,99771.0,16.5639,16.5639,16.5458,16.5639,99771.0
2018-02-20 14:40:00,18.3,18.3,18.28,18.29,96864.0,16.5639,16.5639,16.5458,16.5549,96864.0
2018-02-20 14:45:00,18.29,18.31,18.29,18.29,160344.0,16.5549,16.573,16.5549,16.5549,160344.0
2018-02-20 14:50:00,18.29,18.29,18.25,18.25,139818.0,16.5549,16.5549,16.5187,16.5187,139818.0
2018-02-20 14:55:00,18.25,18.26,18.21,18.21,163386.0,16.5187,16.5277,16.4825,16.4825,163386.0
2018-02-20 15:00:00,18.21,18.25,18.21,18.25,216654.0,16.4825,16.5187,16.4825,16.5187,216654.0
2018-02-20 15:05:00,18.24,18.27,18.19,18.19,231978.0,16.5096,16.5368,16.4644,16.4644,231978.0
2018-02-20 15:10:00,18.19,18.2,18.15,18.17,362469.0,16.4644,16.4734,16.4282,16.4463,362469.0
2018-02-20 15:15:00,18.17,18.19,18.16,18.17,253347.0,16.4463,16.4644,16.4372,16.4463,253347.0
2018-02-20 15:20:00,18.17,18.17,18.11,18.15,368649.0,16.4463,16.4463,16.392,16.4282,368649.0
2018-02-20 15:25:00,18.15,18.17,18.13,18.16,197118.0,16.4282,16.4463,16.4101,16.4372,197118.0
2018-02-20 15:30:00,18.16,18.19,18.15,18.17,325518.0,16.4372,16.4644,16.4282,16.4463,325518.0
2018-02-20 15:35:00,18.17,18.2,18.15,18.18,324246.0,16.4463,16.4734,16.4282,16.4553,324246.0
2018-02-20 15:40:00,18.18,18.18,18.15,18.16,382068.0,16.4553,16.4553,16.4282,16.4372,382068.0
2018-02-20 15:45:00,18.17,18.19,18.15,18.18,672465.0,16.4463,16.4644,16.4282,16.4553,672465.0
2018-02-20 15:50:00,18.18,18.2,18.17,18.2,602718.0,16.4553,16.4734,16.4463,16.4734,602718.0
2018-02-20 15:55:00,18.2,18.23,18.19,18.2,1495656.0,16.4734,16.5006,16.4644,16.4734,1495656.0
2018-02-21 09:30:00,18.2,18.31,18.15,18.3,301011.0,16.4734,16.573,16.4282,16.5639,301011.0
2018-02-21 09:35:00,18.31,18.47,18.31,18.43,151581.0,16.573,16.7178,16.573,16.6816,151581.0
2018-02-21 09:40:00,18.43,18.51,18.39,18.49,163155.0,16.6816,16.754,16.6454,16.7359,163155.0
2018-02-21 09:45:00,18.49,18.56,18.48,18.51,261687.0,16.7359,16.7993,16.7269,16.754,261687.0
2018-02-21 09:50:00,18.51,18.51,18.45,18.48,165780.0,16.754,16.754,16.6997,16.7269,165780.0
2018-02-21 09:55:00,18.47,18.47,18.43,18.46,108543.0,16.7178,16.7178,16.6816,16.7088,108543.0
2018-02-21 10:00:00,18.47,18.5,18.45,18.47,123063.0,16.7178,16.745,16.6997,16.7178,123063.0
2018-02-21 10:05:00,18.46,18.5,18.46,18.47,116388.0,16.7088,16.745,16.7088,16.7178,116388.0
2018-02-21 10:10:00,18.47,18.49,18.44,18.44,107994.0,16.7178,16.7359,16.6907,16.6907,107994.0
2018-02-21 10:15:00,18.44,18.53,18.44,18.53,283239.0,16.6907,16.7721,16.6907,16.7721,283239.0
2018-02-21 10:20:00,18.53,18.6,18.53,18.59,275295.0,16.7721,16.8355,16.7721,16.8264,275295.0
2018-02-21 10:25:00,18.59,18.6,18.58,18.6,305154.0,16.8264,16.8355,16.8174,16.8355,305154.0
2018-02-21 10:30:00,18.6,18.63,18.59,18.63,273423.0,16.8355,16.8626,16.8264,16.8626,273423.0
2018-02-21 10:35:00,18.62,18.66,18.62,18.62,198933.0,16.8536,16.8898,16.8536,16.8536,198933.0
2018-02-21 10:40:00,18.63,18.63,18.6,18.61,177714.0,16.8626,16.8626,16.8355,16.8445,177714.0
2018-02-21 10:45:00,18.61,18.62,18.59,18.59,182697.0,16.8445,16.8536,16.8264,16.8264,182697.0
2018-02-21 10:50:00,18.59,18.65,18.59,18.64,175884.0,16.8264,16.8807,16.8264,16.8717,175884.0
2018-02-21 10:55:00,18.64,18.66,18.63,18.65,146157.0,16.8717,16.8898,16.8626,16.8807,146157.0
2018-02-21 11:00:00,18.65,18.67,18.64,18.65,236196.0,16.8807,16.8988,16.8717,16.8807,236196.0
2018-02-21 11:05:00,18.65,18.67,18.65,18.65,156561.0,16.8807,16.8988,16.8807,16.8807,156561.0
2018-02-21 11:10:00,18.65,18.65,18.61,18.62,185193.0,16.8807,16.8807,16.8445,16.8536,185193.0
2018-02-21 11:15:00,18.62,18.63,18.61,18.63,156261.0,16.8536,16.8626,16.8445,16.8626,156261.0
2018-02-21 11:20:00,18.63,18.63,18.61,18.61,70704.0,16.8626,16.8626,16.8445,16.8445,70704.0
2018-02-21 11:25:00,18.61,18.63,18.61,18.62,95988.0,16.8445,16.8626,16.8445,16.8536,95988.0
2018-02-21 11:30:00,18.63,18.64,18.62,18.63,83235.0,16.8626,16.8717,16.8536,16.8626,83235.0
2018-02-21 11:35:00,18.63,18.66,18.63,18.64,90321.0,16.8626,16.8898,16.8626,16.8717,90321.0
2018-02-21 11:40:00,18.65,18.66,18.63,18.63,123537.0,16.8807,16.8898,16.8626,16.8626,123537.0
2018-02-21 11:45:00,18.63,18.64,18.62,18.63,135453.0,16.8626,16.8717,16.8536,16.8626,135453.0
2018-02-21 11:50:00,18.63,18.64,18.6,18.6,152892.0,16.8626,16.8717,16.8355,16.8355,152892.0
2018-02-21 11:55:00,18.6,18.6,18.56,18.56,103809.0,16.8355,16.8355,16.7993,16.7993,103809.0
2018-02-21 12:00:00,18.56,18.58,18.55,18.56,129405.0,16.7993,16.8174,16.7902,16.7993,129405.0
2018-02-21 12:05:00,18.56,18.59,18.56,18.58,111711.0,16.7993,16.8264,16.7993,16.8174,111711.0
2018-02-21 12:10:00,18.58,18.6,18.57,18.59,63135.0,16.8174,16.8355,16.8083,16.8264,63135.0
2018-02-21 12:15:00,18.59,18.59,18.57,18.59,109887.0,16.8264,16.8264,16.8083,16.8264,109887.0
2018-02-21 12:20:00,18.59,18.59,18.52,18.53,117999.0,16.8264,16.8264,16.7631,16.7721,117999.0
2018-02-21 12:25:00,18.54,18.54,18.51,18.53,100947.0,16.7812,16.7812,16.754,16.7721,100947.0
2018-02-21 12:30:00,18.53,18.55,18.52,18.53,106917.0,16.7721,16.7902,16.7631,16.7721,106917.0
2018-02-21 12:35:00,18.53,18.54,18.52,18.53,108894.0,16.7721,16.7812,16.7631,16.7721,108894.0
2018-02-21 12:40:00,18.54,18.55,18.53,18.54,77496.0,16.7812,16.7902,16.7721,16.7812,77496.0
2018-02-21 12:45:00,18.54,18.6,18.54,18.6,66315.0,16.7812,16.8355,16.7812,16.8355,66315.0
2018-02-21 12:50:00,18.6,18.62,18.59,18.61,101055.0,16.8355,16.8536,16.8264,16.8445,101055.0
2018-02-21 12:55:00,18.61,18.62,18.6,18.61,62067.0,16.8445,16.8536,16.8355,16.8445,62067.0
2018-02-21 13:00:00,18.61,18.62,18.59,18.6,51417.0,16.8445,16.8536,16.8264,16.8355,51417.0
2018-02-21 13:05:00,18.6,18.62,18.59,18.61,66258.0,16.8355,16.8536,16.8264,16.8445,66258.0
2018-02-21 13:10:00,18.61,18.61,18.59,18.6,54867.0,16.8445,16.8445,16.8264,16.8355,54867.0
2018-02-21 13:15:00,18.6,18.62,18.6,18.61,68991.0,16.8355,16.8536,16.8355,16.8445,68991.0
2018-02-21 13:20:00,18.61,18.62,18.59,18.61,95616.0,16.8445,16.8536,16.8264,16.8445,95616.0
2018-02-21 13:25:00,18.62,18.62,18.59,18.6,57726.0,16.8536,16.8536,16.8264,16.8355,57726.0
2018-02-21 13:30:00,18.6,18.62,18.6,18.61,69963.0,16.8355,16.8536,16.8355,16.8445,69963.0
2018-02-21 13:35:00,18.61,18.62,18.6,18.6,81360.0,16.8445,16.8536,16.8355,16.8355,81360.0
2018-02-21 13:40:00,18.6,18.6,18.59,18.6,66246.0,16.8355,16.8355,16.8264,16.8355,66246.0
2018-02-21 13:45:00,18.6,18.63,18.6,18.61,66165.0,16.8355,16.8626,16.8355,16.8445,66165.0
2018-02-21 13:50:00,18.61,18.66,18.61,18.64,99840.0,16.8445,16.8898,16.8445,16.8717,99840.0
2018-02-21 13:55:00,18.64,18.66,18.64,18.64,75399.0,16.8717,16.8898,16.8717,16.8717,75399.0
2018-02-21 14:00:00,18.64,18.69,18.61,18.68,197763.0,16.8717,16.9169,16.8445,16.9079,197763.0
2018-02-21 14:05:00,18.68,18.75,18.68,18.71,272847.0,16.9079,16.9713,16.9079,16.935,272847.0
2018-02-21 14:10:00,18.71,18.74,18.7,18.7,178188.0,16.935,16.9622,16.926,16.926,178188.0
2018-02-21 14:15:00,18.7,18.78,18.7,18.76,161514.0,16.926,16.9984,16.926,16.9803,161514.0
2018-02-21 14:20:00,18.76,18.78,18.73,18.77,127452.0,16.9803,16.9984,16.9531,16.9894,127452.0
2018-02-21 14:25:00,18.77,18.79,18.7,18.7,156003.0,16.9894,17.0075,16.926,16.926,156003.0
2018-02-21 14:30:00,18.7,18.73,18.69,18.71,125448.0,16.926,16.9531,16.9169,16.935,125448.0
2018-02-21 14:35:00,18.71,18.73,18.7,18.71,144969.0,16.935,16.9531,16.926,16.935,144969.0
2018-02-21 14:40:00,18.71,18.73,18.7,18.7,107658.0,16.935,16.9531,16.926,16.926,107658.0
2018-02-21 14:45:00,18.71,18.71,18.62,18.62,203031.0,16.935,16.935,16.8536,16.8536,203031.0
2018-02-21 14:50:00,18.62,18.64,18.59,18.6,200427.0,16.8536,16.8717,16.8264,16.8355,200427.0
2018-02-21 14:55:00,18.6,18.64,18.59,18.59,159765.0,16.8355,16.8717,16.8264,16.8264,159765.0
2018-02-21 15:00:00,18.59,18.6,18.5,18.5,224514.0,16.8264,16.8355,16.745,16.745,224514.0
2018-02-21 15:05:00,18.51,18.52,18.46,18.47,388161.0,16.754,16.7631,16.7088,16.7178,388161.0
2018-02-21 15:10:00,18.47,18.49,18.42,18.48,217161.0,16.7178,16.7359,16.6726,16.7269,217161.0
2018-02-21 15:15:00,18.47,18.51,18.46,18.47,265848.0,16.7178,16.754,16.7088,16.7178,265848.0
2018-02-21 15:20:00,18.47,18.48,18.43,18.44,205530.0,16.7178,16.7269,16.6816,16.6907,205530.0
2018-02-21 15:25:00,18.44,18.48,18.42,18.47,192900.0,16.6907,16.7269,16.6726,16.7178,192900.0
2018-02-21 15:30:00,18.47,18.51,18.47,18.48,220947.0,16.7178,16.754,16.7178,16.7269,220947.0
2018-02-21 15:35:00,18.48,18.49,18.42,18.42,234984.0,16.7269,16.7359,16.6726,16.6726,234984.0
2018-02-21 15:40:00,18.42,18.43,18.37,18.39,348954.0,16.6726,16.6816,16.6273,16.6454,348954.0
2018-02-21 15:45:00,18.39,18.44,18.37,18.39,404100.0,16.6454,16.6907,16.6273,16.6454,404100.0
2018-02-21 15:50:00,18.39,18.42,18.35,18.4,701793.0,16.6454,16.6726,16.6092,16.6545,701793.0
2018-02-21 15:55:00,18.4,18.41,18.32,18.32,1258965.0,16.6545,16.6635,16.582,16.582,1258965.0
2018-02-22 09:30:00,18.42,18.56,18.28,18.41,299700.0,16.6726,16.7993,16.5458,16.6635,299700.0
2018-02-22 09:35:00,18.42,18.48,18.38,18.43,271227.0,16.6726,16.7269,16.6364,16.6816,271227.0
2018-02-22 09:40:00,18.43,18.45,18.35,18.36,149127.0,16.6816,16.6997,16.6092,16.6182,149127.0
2018-02-22 09:45:00,18.36,18.38,18.33,18.35,118713.0,16.6182,16.6364,16.5911,16.6092,118713.0
2018-02-22 09:50:00,18.34,18.35,18.3,18.31,510642.0,16.6001,16.6092,16.5639,16.573,510642.0
2018-02-22 09:55:00,18.31,18.31,18.21,18.27,374970.0,16.573,16.573,16.4825,16.5368,374970.0
2018-02-22 10:00:00,18.27,18.29,18.18,18.23,355695.0,16.5368,16.5549,16.4553,16.5006,355695.0
2018-02-22 10:05:00,18.23,18.3,18.21,18.3,135885.0,16.5006,16.5639,16.4825,16.5639,135885.0
2018-02-22 10:10:00,18.29,18.36,18.28,18.31,155457.0,16.5549,16.6182,16.5458,16.573,155457.0
2018-02-22 10:15:00,18.32,18.37,18.31,18.33,197397.0,16.582,16.6273,16.573,16.5911,197397.0
2018-02-22 10:20:00,18.32,18.37,18.32,18.34,195708.0,16.582,16.6273,16.582,16.6001,195708.0
2018-02-22 10:25:00,18.34,18.4,18.34,18.38,91851.0,16.6001,16.6545,16.6001,16.6364,91851.0
2018-02-22 10:30:00,18.38,18.39,18.31,18.32,97008.0,16.6364,16.6454,16.573,16.582,97008.0
2018-02-22 10:35:00,18.31,18.4,18.31,18.38,108177.0,16.573,16.6545,16.573,16.6364,108177.0
2018-02-22 10:40:00,18.39,18.39,18.37,18.39,66897.0,16.6454,16.6454,16.6273,16.6454,66897.0
2018-02-22 10:45:00,18.39,18.44,18.39,18.43,154251.0,16.6454,16.6907,16.6454,16.6816,154251.0
2018-02-22 10:50:00,18.43,18.46,18.39,18.4,138942.0,16.6816,16.7088,16.6454,16.6545,138942.0
2018-02-22 10:55:00,18.4,18.41,18.38,18.4,108726.0,16.6545,16.6635,16.6364,16.6545,108726.0
2018-02-22 11:00:00,18.4,18.44,18.4,18.43,96015.0,16.6545,16.6907,16.6545,16.6816,96015.0
2018-02-22 11:05:00,18.43,18.46,18.41,18.42,102747.0,16.6816,16.7088,16.6635,16.6726,102747.0
2018-02-22 11:10:00,18.42,18.44,18.4,18.43,67173.0,16.6726,16.6907,16.6545,16.6816,67173.0
2018-02-22 11:15:00,18.43,18.46,18.43,18.43,82269.0,16.6816,16.7088,16.6816,16.6816,82269.0
2018-02-22 11:20:00,18.43,18.45,18.41,18.43,77604.0,16.6816,16.6997,16.6635,16.6816,77604.0
2018-02-22 11:25:00,18.43,18.47,18.42,18.46,125988.0,16.6816,16.7178,16.6726,16.7088,125988.0
2018-02-22 11:30:00,18.46,18.48,18.45,18.47,64290.0,16.7088,16.7269,16.6997,16.7178,64290.0
2018-02-22 11:35:00,18.47,18.49,18.45,18.49,113481.0,16.7178,16.7359,16.6997,16.7359,113481.0
2018-02-22 11:40:00,18.49,18.53,18.49,18.53,83178.0,16.7359,16.7721,16.7359,16.7721,83178.0
2018-02-22 11:45:00,18.53,18.53,18.5,18.52,82602.0,16.7721,16.7721,16.745,16.7631,82602.0
2018-02-22 11:50:00,18.52,18.54,18.5,18.52,82332.0,16.7631,16.7812,16.745,16.7631,82332.0
2018-02-22 11:55:00,18.52,18.53,18.49,18.51,70176.0,16.7631,16.7721,16.7359,16.754,70176.0
2018-02-22 12:00:00,18.51,18.55,18.51,18.53,64098.0,16.754,16.7902,16.754,16.7721,64098.0
2018-02-22 12:05:00,18.52,18.54,18.51,18.53,53196.0,16.7631,16.7812,16.754,16.7721,53196.0
2018-02-22 12:10:00,18.53,18.53,18.49,18.49,54999.0,16.7721,16.7721,16.7359,16.7359,54999.0
2018-02-22 12:15:00,18.49,18.53,18.49,18.52,58347.0,16.7359,16.7721,16.7359,16.7631,58347.0
2018-02-22 12:20:00,18.52,18.53,18.5,18.52,38175.0,16.7631,16.7721,16.745,16.7631,38175.0
2018-02-22 12:25:00,18.52,18.53,18.5,18.51,36525.0,16.7631,16.7721,16.745,16.754,36525.0
2018-02-22 12:30:00,18.51,18.52,18.46,18.47,76977.0,16.754,16.7631,16.7088,16.7178,76977.0
2018-02-22 12:35:00,18.47,18.48,18.45,18.47,116454.0,16.7178,16.7269,16.6997,16.7178,116454.0
2018-02-22 12:40:00,18.47,18.48,18.46,18.47,50784.0,16.7178,16.7269,16.7088,16.7178,50784.0
2018-02-22 12:45:00,18.47,18.48,18.42,18.42,83193.0,16.7178,16.7269,16.6726,16.6726,83193.0
2018-02-22 12:50:00,18.41,18.45,18.4,18.45,118251.0,16.6635,16.6997,16.6545,16.6997,118251.0
2018-02-22 12:55:00,18.44,18.47,18.44,18.44,56946.0,16.6907,16.7178,16.6907,16.6907,56946.0
2018-02-22 13:00:00,18.44,18.47,18.44,18.46,53202.0,16.6907,16.7178,16.6907,16.7088,53202.0
2018-02-22 13:05:00,18.45,18.49,18.45,18.47,49341.0,16.6997,16.7359,16.6997,16.7178,49341.0
2018-02-22 13:10:00,18.47,18.48,18.39,18.4,97896.0,16.7178,16.7269,16.6454,16.6545,97896.0
2018-02-22 13:15:00,18.4,18.43,18.38,18.41,120462.0,16.6545,16.6816,16.6364,16.6635,120462.0
2018-02-22 13:20:00,18.41,18.44,18.41,18.43,70869.0,16.6635,16.6907,16.6635,16.6816,70869.0
2018-02-22 13:25:00,18.43,18.46,18.42,18.44,48225.0,16.6816,16.7088,16.6726,16.6907,48225.0
2018-02-22 13:30:00,18.45,18.45,18.41,18.42,44319.0,16.6997,16.6997,16.6635,16.6726,44319.0
2018-02-22 13:35:00,18.42,18.44,18.42,18.43,238191.0,16.6726,16.6907,16.6726,16.6816,238191.0
2018-02-22 13:40:00,18.43,18.43,18.4,18.42,78807.0,16.6816,16.6816,16.6545,16.6726,78807.0
2018-02-22 13:45:00,18.41,18.42,18.37,18.38,112296.0,16.6635,16.6726,16.6273,16.6364,112296.0
2018-02-22 13:50:00,18.38,18.43,18.37,18.43,95013.0,16.6364,16.6816,16.6273,16.6816,95013.0
2018-02-22 13:55:00,18.42,18.43,18.4,18.4,102618.0,16.6726,16.6816,16.6545,16.6545,102618.0
2018-02-22 14:00:00,18.4,18.43,18.39,18.43,95871.0,16.6545,16.6816,16.6454,16.6816,95871.0
2018-02-22 14:05:00,18.43,18.44,18.41,18.41,65388.0,16.6816,16.6907,16.6635,16.6635,65388.0
2018-02-22 14:10:00,18.41,18.41,18.39,18.41,76404.0,16.6635,16.6635,16.6454,16.6635,76404.0
2018-02-22 14:15:00,18.41,18.42,18.4,18.41,97737.0,16.6635,16.6726,16.6545,16.6635,97737.0
2018-02-22 14:20:00,18.42,18.42,18.38,18.41,63480.0,16.6726,16.6726,16.6364,16.6635,63480.0
2018-02-22 14:25:00,18.41,18.43,18.4,18.43,140751.0,16.6635,16.6816,16.6545,16.6816,140751.0
2018-02-22 14:30:00,18.43,18.45,18.42,18.44,147522.0,16.6816,16.6997,16.6726,16.6907,147522.0
2018-02-22 14:35:00,18.43,18.44,18.43,18.44,104067.0,16.6816,16.6907,16.6816,16.6907,104067.0
2018-02-22 14:40:00,18.44,18.44,18.43,18.43,136161.0,16.6907,16.6907,16.6816,16.6816,136161.0
2018-02-22 14:45:00,18.43,18.43,18.41,18.42,106422.0,16.6816,16.6816,16.6635,16.6726,106422.0
2018-02-22 14:50:00,18.42,18.42,18.38,18.39,130194.0,16.6726,16.6726,16.6364,16.6454,130194.0
2018-02-22 14:55:00,18.39,18.39,18.31,18.32,180885.0,16.6454,16.6454,16.573,16.582,180885.0
2018-02-22 15:00:00,18.32,18.34,18.28,18.3,171903.0,16.582,16.6001,16.5458,16.5639,171903.0
2018-02-22 15:05:00,18.3,18.33,18.29,18.29,143022.0,16.5639,16.5911,16.5549,16.5549,143022.0
2018-02-22 15:10:00,18.29,18.36,18.28,18.36,122619.0,16.5549,16.6182,16.5458,16.6182,122619.0
2018-02-22 15:15:00,18.36,18.37,18.32,18.36,130332.0,16.6182,16.6273,16.582,16.6182,130332.0
2018-02-22 15:20:00,18.36,18.39,18.35,18.37,97389.0,16.6182,16.6454,16.6092,16.6273,97389.0
2018-02-22 15:25:00,18.37,18.4,18.36,18.36,159051.0,16.6273,16.6545,16.6182,16.6182,159051.0
2018-02-22 15:30:00,18.36,18.37,18.34,18.36,173379.0,16.6182,16.6273,16.6001,16.6182,173379.0
2018-02-22 15:35:00,18.36,18.37,18.32,18.35,235191.0,16.6182,16.6273,16.582,16.6092,235191.0
2018-02-22 15:40:00,18.35,18.38,18.33,18.34,211176.0,16.6092,16.6364,16.5911,16.6001,211176.0
2018-02-22 15:45:00,18.34,18.34,18.29,18.3,474270.0,16.6001,16.6001,16.5549,16.5639,474270.0
2018-02-22 15:50:00,18.28,18.36,18.27,18.33,628521.0,16.5458,16.6182,16.5368,16.5911,628521.0
2018-02-22 15:55:00,18.32,18.35,18.31,18.33,822078.0,16.582,16.6092,16.573,16.5911,822078.0
2018-02-23 09:30:00,18.48,18.62,18.42,18.52,308037.0,16.7269,16.8536,16.6726,16.7631,308037.0
2018-02-23 09:35:00,18.53,18.54,18.45,18.49,121617.0,16.7721,16.7812,16.6997,16.7359,121617.0
2018-02-23 09:40:00,18.49,18.5,18.46,18.48,105585.0,16.7359,16.745,16.7088,16.7269,105585.0
2018-02-23 09:45:00,18.49,18.5,18.4,18.4,109119.0,16.7359,16.745,16.6545,16.6545,109119.0
2018-02-23 09:50:00,18.4,18.41,18.34,18.34,226197.0,16.6545,16.6635,16.6001,16.6001,226197.0
2018-02-23 09:55:00,18.34,18.35,18.31,18.34,109335.0,16.6001,16.6092,16.573,16.6001,109335.0
2018-02-23 10:00:00,18.35,18.36,18.31,18.31,277926.0,16.6092,16.6182,16.573,16.573,277926.0
2018-02-23 10:05:00,18.31,18.31,18.26,18.28,287616.0,16.573,16.573,16.5277,16.5458,287616.0
2018-02-23 10:10:00,18.28,18.29,18.25,18.26,172056.0,16.5458,16.5549,16.5187,16.5277,172056.0
2018-02-23 10:15:00,18.26,18.28,18.25,18.26,132078.0,16.5277,16.5458,16.5187,16.5277,132078.0
2018-02-23 10:20:00,18.26,18.27,18.22,18.24,195162.0,16.5277,16.5368,16.4915,16.5096,195162.0
2018-02-23 10:25:00,18.23,18.24,18.2,18.21,134460.0,16.5006,16.5096,16.4734,16.4825,134460.0
2018-02-23 10:30:00,18.21,18.24,18.19,18.21,151452.0,16.4825,16.5096,16.4644,16.4825,151452.0
2018-02-23 10:35:00,18.22,18.23,18.19,18.23,153414.0,16.4915,16.5006,16.4644,16.5006,153414.0
2018-02-23 10:40:00,18.23,18.25,18.23,18.23,275067.0,16.5006,16.5187,16.5006,16.5006,275067.0
2018-02-23 10:45:00,18.23,18.31,18.23,18.28,633021.0,16.5006,16.573,16.5006,16.5458,633021.0
2018-02-23 10:50:00,18.29,18.32,18.28,18.28,248193.0,16.5549,16.582,16.5458,16.5458,248193.0
2018-02-23 10:55:00,18.28,18.34,18.28,18.32,259116.0,16.5458,16.6001,16.5458,16.582,259116.0
2018-02-23 11:00:00,18.32,18.35,18.31,18.33,178641.0,16.582,16.6092,16.573,16.5911,178641.0
2018-02-23 11:05:00,18.33,18.37,18.32,18.37,234207.0,16.5911,16.6273,16.582,16.6273,234207.0
2018-02-23 11:10:00,18.36,18.39,18.34,18.38,137766.0,16.6182,16.6454,16.6001,16.6364,137766.0
2018-02-23 11:15:00,18.39,18.4,18.36,18.36,117054.0,16.6454,16.6545,16.6182,16.6182,117054.0
2018-02-23 11:20:00,18.36,18.38,18.35,18.37,244911.0,16.6182,16.6364,16.6092,16.6273,244911.0
2018-02-23 11:25:00,18.37,18.38,18.35,18.35,256776.0,16.6273,16.6364,16.6092,16.6092,256776.0
2018-02-23 11:30:00,18.35,18.4,18.35,18.37,171405.0,16.6092,16.6545,16.6092,16.6273,171405.0
2018-02-23 11:35:00,18.37,18.4,18.36,18.39,64095.0,16.6273,16.6545,16.6182,16.6454,64095.0
2018-02-23 11:40:00,18.4,18.41,18.38,18.4,58281.0,16.6545,16.6635,16.6364,16.6545,58281.0
2018-02-23 11:45:00,18.4,18.41,18.38,18.39,68049.0,16.6545,16.6635,16.6364,16.6454,68049.0
2018-02-23 11:50:00,18.39,18.46,18.39,18.45,131535.0,16.6454,16.7088,16.6454,16.6997,131535.0
2018-02-23 11:55:00,18.45,18.47,18.43,18.46,116658.0,16.6997,16.7178,16.6816,16.7088,116658.0
2018-02-23 12:00:00,18.45,18.47,18.45,18.47,97530.0,16.6997,16.7178,16.6997,16.7178,97530.0
2018-02-23 12:05:00,18.47,18.49,18.47,18.47,320661.0,16.7178,16.7359,16.7178,16.7178,320661.0
2018-02-23 12:10:00,18.48,18.49,18.47,18.48,105975.0,16.7269,16.7359,16.7178,16.7269,105975.0
2018-02-23 12:15:00,18.48,18.51,18.48,18.51,86844.0,16.7269,16.754,16.7269,16.754,86844.0
2018-02-23 12:20:00,18.51,18.51,18.49,18.5,58992.0,16.754,16.754,16.7359,16.745,58992.0
2018-02-23 12:25:00,18.5,18.5,18.44,18.44,46644.0,16.745,16.745,16.6907,16.6907,46644.0
2018-02-23 12:30:00,18.44,18.47,18.43,18.47,59994.0,16.6907,16.7178,16.6816,16.7178,59994.0
2018-02-23 12:35:00,18.47,18.48,18.46,18.48,33639.0,16.7178,16.7269,16.7088,16.7269,33639.0
2018-02-23 12:40:00,18.48,18.48,18.44,18.44,37602.0,16.7269,16.7269,16.6907,16.6907,37602.0
2018-02-23 12:45:00,18.44,18.47,18.44,18.47,71979.0,16.6907,16.7178,16.6907,16.7178,71979.0
2018-02-23 12:50:00,18.46,18.49,18.45,18.48,49476.0,16.7088,16.7359,16.6997,16.7269,49476.0
2018-02-23 12:55:00,18.49,18.49,18.46,18.46,48573.0,16.7359,16.7359,16.7088,16.7088,48573.0
2018-02-23 13:00:00,18.47,18.47,18.46,18.47,49329.0,16.7178,16.7178,16.7088,16.7178,49329.0
2018-02-23 13:05:00,18.45,18.46,18.44,18.44,50808.0,16.6997,16.7088,16.6907,16.6907,50808.0
2018-02-23 13:10:00,18.45,18.46,18.43,18.44,35958.0,16.6997,16.7088,16.6816,16.6907,35958.0
2018-02-23 13:15:00,18.44,18.45,18.43,18.45,43803.0,16.6907,16.6997,16.6816,16.6997,43803.0
2018-02-23 13:20:00,18.45,18.46,18.44,18.46,39459.0,16.6997,16.7088,16.6907,16.7088,39459.0
2018-02-23 13:25:00,18.46,18.47,18.45,18.47,36054.0,16.7088,16.7178,16.6997,16.7178,36054.0
2018-02-23 13:30:00,18.47,18.48,18.44,18.45,82794.0,16.7178,16.7269,16.6907,16.6997,82794.0
2018-02-23 13:35:00,18.45,18.47,18.45,18.47,48699.0,16.6997,16.7178,16.6997,16.7178,48699.0
2018-02-23 13:40:00,18.47,18.49,18.46,18.48,52698.0,16.7178,16.7359,16.7088,16.7269,52698.0
2018-02-23 13:45:00,18.48,18.49,18.47,18.47,40596.0,16.7269,16.7359,16.7178,16.7178,40596.0
2018-02-23 13:50:00,18.48,18.48,18.43,18.43,74292.0,16.7269,16.7269,16.6816,16.6816,74292.0
2018-02-23 13:55:00,18.42,18.46,18.42,18.45,73986.0,16.6726,16.7088,16.6726,16.6997,73986.0
2018-02-23 14:00:00,18.45,18.46,18.42,18.42,103422.0,16.6997,16.7088,16.6726,16.6726,103422.0
2018-02-23 14:05:00,18.42,18.43,18.41,18.43,63117.0,16.6726,16.6816,16.6635,16.6816,63117.0
2018-02-23 14:10:00,18.43,18.43,18.42,18.42,76668.0,16.6816,16.6816,16.6726,16.6726,76668.0
2018-02-23 14:15:00,18.42,18.43,18.4,18.41,94323.0,16.6726,16.6816,16.6545,16.6635,94323.0
2018-02-23 14:20:00,18.41,18.47,18.41,18.47,214971.0,16.6635,16.7178,16.6635,16.7178,214971.0
2018-02-23 14:25:00,18.46,18.47,18.45,18.46,66129.0,16.7088,16.7178,16.6997,16.7088,66129.0
2018-02-23 14:30:00,18.46,18.48,18.45,18.48,95214.0,16.7088,16.7269,16.6997,16.7269,95214.0
2018-02-23 14:35:00,18.48,18.49,18.46,18.47,162846.0,16.7269,16.7359,16.7088,16.7178,162846.0
2018-02-23 14:40:00,18.47,18.48,18.46,18.48,76221.0,16.7178,16.7269,16.7088,16.7269,76221.0
2018-02-23 14:45:00,18.48,18.54,18.47,18.54,101109.0,16.7269,16.7812,16.7178,16.7812,101109.0
2018-02-23 14:50:00,18.54,18.56,18.53,18.55,110793.0,16.7812,16.7993,16.7721,16.7902,110793.0
2018-02-23 14:55:00,18.55,18.57,18.54,18.54,72075.0,16.7902,16.8083,16.7812,16.7812,72075.0
2018-02-23 15:00:00,18.54,18.57,18.54,18.57,107628.0,16.7812,16.8083,16.7812,16.8083,107628.0
2018-02-23 15:05:00,18.57,18.58,18.55,18.55,106287.0,16.8083,16.8174,16.7902,16.7902,106287.0
2018-02-23 15:10:00,18.55,18.56,18.53,18.54,77139.0,16.7902,16.7993,16.7721,16.7812,77139.0
2018-02-23 15:15:00,18.54,18.55,18.53,18.55,93987.0,16.7812,16.7902,16.7721,16.7902,93987.0
2018-02-23 15:20:00,18.55,18.56,18.54,18.56,113613.0,16.7902,16.7993,16.7812,16.7993,113613.0
2018-02-23 15:25:00,18.56,18.58,18.56,18.57,100113.0,16.7993,16.8174,16.7993,16.8083,100113.0
2018-02-23 15:30:00,18.57,18.6,18.57,18.57,158202.0,16.8083,16.8355,16.8083,16.8083,158202.0
2018-02-23 15:35:00,18.57,18.6,18.57,18.58,185532.0,16.8083,16.8355,16.8083,16.8174,185532.0
2018-02-23 15:40:00,18.58,18.6,18.58,18.6,207102.0,16.8174,16.8355,16.8174,16.8355,207102.0
2018-02-23 15:45:00,18.59,18.61,18.57,18.57,247791.0,16.8264,16.8445,16.8083,16.8083,247791.0
2018-02-23 15:50:00,18.57,18.59,18.56,18.57,277659.0,16.8083,16.8264,16.7993,16.8083,277659.0
2018-02-23 15:55:00,18.58,18.62,18.57,18.62,710280.0,16.8174,16.8536,16.8083,16.8536,710280.0
2018-02-26 09:30:00,18.75,18.87,18.67,18.86,484959.0,16.9713,17.0799,16.8988,17.0708,484959.0
2018-02-26 09:35:00,18.87,18.9,18.78,18.8,416403.0,17.0799,17.107,16.9984,17.0165,416403.0
2018-02-26 09:40:00,18.8,18.82,18.68,18.69,361764.0,17.0165,17.0346,16.9079,16.9169,361764.0
2018-02-26 09:45:00,18.69,18.77,18.69,18.77,204096.0,16.9169,16.9894,16.9169,16.9894,204096.0
2018-02-26 09:50:00,18.77,18.77,18.71,18.72,239907.0,16.9894,16.9894,16.935,16.9441,239907.0
2018-02-26 09:55:00,18.72,18.73,18.67,18.67,191709.0,16.9441,16.9531,16.8988,16.8988,191709.0
2018-02-26 10:00:00,18.67,18.68,18.65,18.66,158592.0,16.8988,16.9079,16.8807,16.8898,158592.0
2018-02-26 10:05:00,18.65,18.7,18.65,18.7,155871.0,16.8807,16.926,16.8807,16.926,155871.0
2018-02-26 10:10:00,18.7,18.7,18.65,18.65,123012.0,16.926,16.926,16.8807,16.8807,123012.0
2018-02-26 10:15:00,18.65,18.67,18.64,18.67,130566.0,16.8807,16.8988,16.8717,16.8988,130566.0
2018-02-26 10:20:00,18.67,18.68,18.65,18.68,127590.0,16.8988,16.9079,16.8807,16.9079,127590.0
2018-02-26 10:25:00,18.67,18.68,18.64,18.68,117351.0,16.8988,16.9079,16.8717,16.9079,117351.0
2018-02-26 10:30:00,18.67,18.68,18.65,18.67,105090.0,16.8988,16.9079,16.8807,16.8988,105090.0
2018-02-26 10:35:00,18.67,18.7,18.66,18.7,133392.0,16.8988,16.926,16.8898,16.926,133392.0
2018-02-26 10:40:00,18.7,18.72,18.69,18.72,138633.0,16.926,16.9441,16.9169,16.9441,138633.0
2018-02-26 10:45:00,18.72,18.73,18.68,18.69,223962.0,16.9441,16.9531,16.9079,16.9169,223962.0
2018-02-26 10:50:00,18.69,18.7,18.67,18.68,148245.0,16.9169,16.926,16.8988,16.9079,148245.0
2018-02-26 10:55:00,18.68,18.69,18.67,18.68,128937.0,16.9079,16.9169,16.8988,16.9079,128937.0
2018-02-26 11:00:00,18.68,18.72,18.66,18.72,163641.0,16.9079,16.9441,16.8898,16.9441,163641.0
2018-02-26 11:05:00,18.72,18.77,18.71,18.76,118479.0,16.9441,16.9894,16.935,16.9803,118479.0
2018-02-26 11:10:00,18.76,18.76,18.7,18.71,97299.0,16.9803,16.9803,16.926,16.935,97299.0
2018-02-26 11:15:00,18.71,18.73,18.69,18.73,73677.0,16.935,16.9531,16.9169,16.9531,73677.0
2018-02-26 11:20:00,18.72,18.72,18.65,18.66,255102.0,16.9441,16.9441,16.8807,16.8898,255102.0
2018-02-26 11:25:00,18.66,18.71,18.66,18.7,126021.0,16.8898,16.935,16.8898,16.926,126021.0
2018-02-26 11:30:00,18.7,18.7,18.64,18.64,233559.0,16.926,16.926,16.8717,16.8717,233559.0
2018-02-26 11:35:00,18.65,18.65,18.61,18.61,323727.0,16.8807,16.8807,16.8445,16.8445,323727.0
2018-02-26 11:40:00,18.62,18.63,18.6,18.62,334743.0,16.8536,16.8626,16.8355,16.8536,334743.0
2018-02-26 11:45:00,18.62,18.64,18.61,18.62,666003.0,16.8536,16.8717,16.8445,16.8536,666003.0
2018-02-26 11:50:00,18.62,18.63,18.6,18.6,223953.0,16.8536,16.8626,16.8355,16.8355,223953.0
2018-02-26 11:55:00,18.6,18.62,18.59,18.59,111006.0,16.8355,16.8536,16.8264,16.8264,111006.0
2018-02-26 12:00:00,18.59,18.6,18.56,18.56,133887.0,16.8264,16.8355,16.7993,16.7993,133887.0
2018-02-26 12:05:00,18.56,18.6,18.54,18.6,165462.0,16.7993,16.8355,16.7812,16.8355,165462.0
2018-02-26 12:10:00,18.6,18.64,18.6,18.61,100497.0,16.8355,16.8717,16.8355,16.8445,100497.0
2018-02-26 12:15:00,18.62,18.65,18.62,18.64,71799.0,16.8536,16.8807,16.8536,16.8717,71799.0
2018-02-26 12:20:00,18.65,18.66,18.64,18.66,49812.0,16.8807,16.8898,16.8717,16.8898,49812.0
2018-02-26 12:25:00,18.66,18.67,18.64,18.65,81114.0,16.8898,16.8988,16.8717,16.8807,81114.0
2018-02-26 12:30:00,18.65,18.67,18.65,18.66,182499.0,16.8807,16.8988,16.8807,16.8898,182499.0
2018-02-26 12:35:00,18.66,18.67,18.64,18.66,59274.0,16.8898,16.8988,16.8717,16.8898,59274.0
2018-02-26 12:40:00,18.66,18.69,18.65,18.68,120354.0,16.8898,16.9169,16.8807,16.9079,120354.0
2018-02-26 12:45:00,18.68,18.71,18.66,18.7,110172.0,16.9079,16.935,16.8898,16.926,110172.0
2018-02-26 12:50:00,18.71,18.72,18.69,18.7,90024.0,16.935,16.9441,16.9169,16.926,90024.0
2018-02-26 12:55:00,18.7,18.72,18.7,18.71,64230.0,16.926,16.9441,16.926,16.935,64230.0
2018-02-26 13:00:00,18.72,18.73,18.71,18.72,58533.0,16.9441,16.9531,16.935,16.9441,58533.0
2018-02-26 13:05:00,18.72,18.73,18.71,18.73,74724.0,16.9441,16.9531,16.935,16.9531,74724.0
2018-02-26 13:10:00,18.73,18.76,18.72,18.76,90549.0,16.9531,16.9803,16.9441,16.9803,90549.0
2018-02-26 13:15:00,18.76,18.76,18.74,18.74,68175.0,16.9803,16.9803,16.9622,16.9622,68175.0
2018-02-26 13:20:00,18.74,18.76,18.74,18.75,122904.0,16.9622,16.9803,16.9622,16.9713,122904.0
2018-02-26 13:25:00,18.75,18.77,18.75,18.77,82302.0,16.9713,16.9894,16.9713,16.9894,82302.0
2018-02-26 13:30:00,18.77,18.77,18.75,18.76,83559.0,16.9894,16.9894,16.9713,16.9803,83559.0
2018-02-26 13:35:00,18.76,18.79,18.76,18.78,77874.0,16.9803,17.0075,16.9803,16.9984,77874.0
2018-02-26 13:40:00,18.78,18.79,18.77,18.77,83361.0,16.9984,17.0075,16.9894,16.9894,83361.0
2018-02-26 13:45:00,18.77,18.77,18.76,18.76,55359.0,16.9894,16.9894,16.9803,16.9803,55359.0
2018-02-26 13:50:00,18.76,18.79,18.75,18.78,166023.0,16.9803,17.0075,16.9713,16.9984,166023.0
2018-02-26 13:55:00,18.79,18.81,18.78,18.8,82710.0,17.0075,17.0256,16.9984,17.0165,82710.0
2018-02-26 14:00:00,18.8,18.81,18.79,18.81,92319.0,17.0165,17.0256,17.0075,17.0256,92319.0
2018-02-26 14:05:00,18.81,18.83,18.81,18.83,100500.0,17.0256,17.0437,17.0256,17.0437,100500.0
2018-02-26 14:10:00,18.83,18.83,18.82,18.83,105327.0,17.0437,17.0437,17.0346,17.0437,105327.0
2018-02-26 14:15:00,18.83,18.83,18.8,18.8,92508.0,17.0437,17.0437,17.0165,17.0165,92508.0
2018-02-26 14:20:00,18.8,18.81,18.79,18.8,109578.0,17.0165,17.0256,17.0075,17.0165,109578.0
2018-02-26 14:25:00,18.8,18.82,18.78,18.78,363855.0,17.0165,17.0346,16.9984,16.9984,363855.0
2018-02-26 14:30:00,18.78,18.79,18.76,18.78,191565.0,16.9984,17.0075,16.9803,16.9984,191565.0
2018-02-26 14:35:00,18.78,18.81,18.78,18.79,110361.0,16.9984,17.0256,16.9984,17.0075,110361.0
2018-02-26 14:40:00,18.79,18.79,18.76,18.77,155769.0,17.0075,17.0075,16.9803,16.9894,155769.0
2018-02-26 14:45:00,18.77,18.79,18.77,18.78,113682.0,16.9894,17.0075,16.9894,16.9984,113682.0
2018-02-26 14:50:00,18.78,18.81,18.77,18.81,133737.0,16.9984,17.0256,16.9894,17.0256,133737.0
2018-02-26 14:55:00,18.81,18.81,18.79,18.8,180495.0,17.0256,17.0256,17.0075,17.0165,180495.0
2018-02-26 15:00:00,18.8,18.81,18.78,18.8,380358.0,17.0165,17.0256,16.9984,17.0165,380358.0
2018-02-26 15:05:00,18.8,18.82,18.79,18.82,232044.0,17.0165,17.0346,17.0075,17.0346,232044.0
2018-02-26 15:10:00,18.82,18.83,18.8,18.8,162876.0,17.0346,17.0437,17.0165,17.0165,162876.0
2018-02-26 15:15:00,18.8,18.81,18.79,18.81,141231.0,17.0165,17.0256,17.0075,17.0256,141231.0
2018-02-26 15:20:00,18.81,18.82,18.79,18.79,165348.0,17.0256,17.0346,17.0075,17.0075,165348.0
2018-02-26 15:25:00,18.79,18.81,18.79,18.8,183045.0,17.0075,17.0256,17.0075,17.0165,183045.0
2018-02-26 15:30:00,18.8,18.8,18.79,18.8,186639.0,17.0165,17.0165,17.0075,17.0165,186639.0
2018-02-26 15:35:00,18.8,18.8,18.78,18.8,229533.0,17.0165,17.0165,16.9984,17.0165,229533.0
2018-02-26 15:40:00,18.79,18.79,18.74,18.75,282414.0,17.0075,17.0075,16.9622,16.9713,282414.0
2018-02-26 15:45:00,18.75,18.75,18.7,18.71,434397.0,16.9713,16.9713,16.926,16.935,434397.0
2018-02-26 15:50:00,18.71,18.72,18.69,18.7,470703.0,16.935,16.9441,16.9169,16.926,470703.0
2018-02-26 15:55:00,18.7,18.74,18.69,18.73,1052007.0,16.926,16.9622,16.9169,16.9531,1052007.0
2018-02-27 09:30:00,18.75,18.89,18.74,18.79,259761.0,16.9713,17.098,16.9622,17.0075,259761.0
2018-02-27 09:35:00,18.79,18.82,18.7,18.72,340794.0,17.0075,17.0346,16.926,16.9441,340794.0
2018-02-27 09:40:00,18.72,18.72,18.64,18.69,271116.0,16.9441,16.9441,16.8717,16.9169,271116.0
2018-02-27 09:45:00,18.68,18.85,18.68,18.85,244599.0,16.9079,17.0618,16.9079,17.0618,244599.0
2018-02-27 09:50:00,18.85,18.88,18.81,18.82,218856.0,17.0618,17.0889,17.0256,17.0346,218856.0
2018-02-27 09:55:00,18.82,18.84,18.79,18.8,155469.0,17.0346,17.0527,17.0075,17.0165,155469.0
2018-02-27 10:00:00,18.8,18.87,18.8,18.85,256470.0,17.0165,17.0799,17.0165,17.0618,256470.0
2018-02-27 10:05:00,18.85,18.89,18.79,18.89,287679.0,17.0618,17.098,17.0075,17.098,287679.0
2018-02-27 10:10:00,18.89,18.93,18.86,18.93,257562.0,17.098,17.1342,17.0708,17.1342,257562.0
2018-02-27 10:15:00,18.93,18.97,18.91,18.96,364317.0,17.1342,17.1704,17.1161,17.1613,364317.0
2018-02-27 10:20:00,18.97,19.0,18.96,18.99,173550.0,17.1704,17.1975,17.1613,17.1885,173550.0
2018-02-27 10:25:00,18.99,18.99,18.95,18.96,132579.0,17.1885,17.1885,17.1523,17.1613,132579.0
2018-02-27 10:30:00,18.96,18.96,18.92,18.93,181554.0,17.1613,17.1613,17.1251,17.1342,181554.0
2018-02-27 10:35:00,18.93,18.96,18.89,18.91,272817.0,17.1342,17.1613,17.098,17.1161,272817.0
2018-02-27 10:40:00,18.91,18.92,18.87,18.88,158841.0,17.1161,17.1251,17.0799,17.0889,158841.0
2018-02-27 10:45:00,18.88,18.88,18.8,18.8,425874.0,17.0889,17.0889,17.0165,17.0165,425874.0
2018-02-27 10:50:00,18.8,18.83,18.73,18.73,236139.0,17.0165,17.0437,16.9531,16.9531,236139.0
2018-02-27 10:55:00,18.73,18.76,18.71,18.75,278256.0,16.9531,16.9803,16.935,16.9713,278256.0
2018-02-27 11:00:00,18.75,18.82,18.72,18.79,185610.0,16.9713,17.0346,16.9441,17.0075,185610.0
2018-02-27 11:05:00,18.79,18.83,18.76,18.82,118404.0,17.0075,17.0437,16.9803,17.0346,118404.0
2018-02-27 11:10:00,18.82,18.84,18.8,18.81,101163.0,17.0346,17.0527,17.0165,17.0256,101163.0
2018-02-27 11:15:00,18.81,18.82,18.77,18.77,93012.0,17.0256,17.0346,16.9894,16.9894,93012.0
2018-02-27 11:20:00,18.77,18.78,18.72,18.74,222453.0,16.9894,16.9984,16.9441,16.9622,222453.0
2018-02-27 11:25:00,18.74,18.75,18.69,18.7,242685.0,16.9622,16.9713,16.9169,16.926,242685.0
2018-02-27 11:30:00,18.7,18.77,18.68,18.76,158898.0,16.926,16.9894,16.9079,16.9803,158898.0
2018-02-27 11:35:00,18.76,18.76,18.64,18.65,146727.0,16.9803,16.9803,16.8717,16.8807,146727.0
2018-02-27 11:40:00,18.65,18.65,18.61,18.64,153720.0,16.8807,16.8807,16.8445,16.8717,153720.0
2018-02-27 11:45:00,18.64,18.66,18.58,18.63,375741.0,16.8717,16.8898,16.8174,16.8626,375741.0
2018-02-27 11:50:00,18.63,18.67,18.62,18.63,127227.0,16.8626,16.8988,16.8536,16.8626,127227.0
2018-02-27 11:55:00,18.62,18.64,18.57,18.59,131865.0,16.8536,16.8717,16.8083,16.8264,131865.0
2018-02-27 12:00:00,18.58,18.64,18.58,18.64,141537.0,16.8174,16.8717,16.8174,16.8717,141537.0
2018-02-27 12:05:00,18.64,18.66,18.6,18.65,111201.0,16.8717,16.8898,16.8355,16.8807,111201.0
2018-02-27 12:10:00,18.65,18.65,18.61,18.62,77373.0,16.8807,16.8807,16.8445,16.8536,77373.0
2018-02-27 12:15:00,18.62,18.62,18.58,18.59,87588.0,16.8536,16.8536,16.8174,16.8264,87588.0
2018-02-27 12:20:00,18.59,18.6,18.55,18.6,185643.0,16.8264,16.8355,16.7902,16.8355,185643.0
2018-02-27 12:25:00,18.6,18.61,18.58,18.59,76227.0,16.8355,16.8445,16.8174,16.8264,76227.0
2018-02-27 12:30:00,18.59,18.62,18.59,18.61,88650.0,16.8264,16.8536,16.8264,16.8445,88650.0
2018-02-27 12:35:00,18.6,18.65,18.6,18.64,101031.0,16.8355,16.8807,16.8355,16.8717,101031.0
2018-02-27 12:40:00,18.64,18.66,18.63,18.64,57141.0,16.8717,16.8898,16.8626,16.8717,57141.0
2018-02-27 12:45:00,18.64,18.67,18.63,18.66,76281.0,16.8717,16.8988,16.8626,16.8898,76281.0
2018-02-27 12:50:00,18.67,18.7,18.66,18.68,72336.0,16.8988,16.926,16.8898,16.9079,72336.0
2018-02-27 12:55:00,18.68,18.68,18.65,18.67,93195.0,16.9079,16.9079,16.8807,16.8988,93195.0
2018-02-27 13:00:00,18.67,18.67,18.66,18.66,73878.0,16.8988,16.8988,16.8898,16.8898,73878.0
2018-02-27 13:05:00,18.66,18.68,18.64,18.68,102219.0,16.8898,16.9079,16.8717,16.9079,102219.0
2018-02-27 13:10:00,18.68,18.68,18.64,18.64,65730.0,16.9079,16.9079,16.8717,16.8717,65730.0
2018-02-27 13:15:00,18.65,18.66,18.63,18.66,59010.0,16.8807,16.8898,16.8626,16.8898,59010.0
2018-02-27 13:20:00,18.66,18.68,18.66,18.67,60195.0,16.8898,16.9079,16.8898,16.8988,60195.0
2018-02-27 13:25:00,18.67,18.68,18.65,18.66,84453.0,16.8988,16.9079,16.8807,16.8898,84453.0
2018-02-27 13:30:00,18.66,18.66,18.61,18.61,80283.0,16.8898,16.8898,16.8445,16.8445,80283.0
2018-02-27 13:35:00,18.61,18.61,18.58,18.58,125211.0,16.8445,16.8445,16.8174,16.8174,125211.0
2018-02-27 13:40:00,18.58,18.6,18.56,18.6,132366.0,16.8174,16.8355,16.7993,16.8355,132366.0
2018-02-27 13:45:00,18.61,18.64,18.58,18.59,90708.0,16.8445,16.8717,16.8174,16.8264,90708.0
2018-02-27 13:50:00,18.59,18.59,18.56,18.57,169968.0,16.8264,16.8264,16.7993,16.8083,169968.0
2018-02-27 13:55:00,18.57,18.58,18.54,18.56,136278.0,16.8083,16.8174,16.7812,16.7993,136278.0
2018-02-27 14:00:00,18.56,18.57,18.5,18.51,150156.0,16.7993,16.8083,16.745,16.754,150156.0
2018-02-27 14:05:00,18.5,18.53,18.48,18.51,174333.0,16.745,16.7721,16.7269,16.754,174333.0
2018-02-27 14:10:00,18.51,18.53,18.48,18.51,204720.0,16.754,16.7721,16.7269,16.754,204720.0
2018-02-27 14:15:00,18.51,18.51,18.47,18.47,121743.0,16.754,16.754,16.7178,16.7178,121743.0
2018-02-27 14:20:00,18.47,18.47,18.44,18.44,152877.0,16.7178,16.7178,16.6907,16.6907,152877.0
2018-02-27 14:25:00,18.44,18.45,18.43,18.43,203256.0,16.6907,16.6997,16.6816,16.6816,203256.0
2018-02-27 14:30:00,18.44,18.48,18.42,18.48,153021.0,16.6907,16.7269,16.6726,16.7269,153021.0
2018-02-27 14:35:00,18.48,18.5,18.47,18.47,146370.0,16.7269,16.745,16.7178,16.7178,146370.0
2018-02-27 14:40:00,18.48,18.48,18.43,18.44,146481.0,16.7269,16.7269,16.6816,16.6907,146481.0
2018-02-27 14:45:00,18.44,18.44,18.38,18.38,169179.0,16.6907,16.6907,16.6364,16.6364,169179.0
2018-02-27 14:50:00,18.39,18.44,18.39,18.42,134763.0,16.6454,16.6907,16.6454,16.6726,134763.0
2018-02-27 14:55:00,18.43,18.49,18.43,18.47,164139.0,16.6816,16.7359,16.6816,16.7178,164139.0
2018-02-27 15:00:00,18.47,18.48,18.43,18.43,143940.0,16.7178,16.7269,16.6816,16.6816,143940.0
2018-02-27 15:05:00,18.43,18.45,18.4,18.41,170088.0,16.6816,16.6997,16.6545,16.6635,170088.0
2018-02-27 15:10:00,18.4,18.44,18.4,18.41,232911.0,16.6545,16.6907,16.6545,16.6635,232911.0
2018-02-27 15:15:00,18.41,18.44,18.4,18.4,152457.0,16.6635,16.6907,16.6545,16.6545,152457.0
2018-02-27 15:20:00,18.4,18.43,18.37,18.38,165072.0,16.6545,16.6816,16.6273,16.6364,165072.0
2018-02-27 15:25:00,18.38,18.4,18.36,18.4,157365.0,16.6364,16.6545,16.6182,16.6545,157365.0
2018-02-27 15:30:00,18.4,18.45,18.4,18.42,253857.0,16.6545,16.6997,16.6545,16.6726,253857.0
2018-02-27 15:35:00,18.42,18.44,18.39,18.44,253584.0,16.6726,16.6907,16.6454,16.6907,253584.0
2018-02-27 15:40:00,18.44,18.45,18.41,18.43,324792.0,16.6907,16.6997,16.6635,16.6816,324792.0
2018-02-27 15:45:00,18.43,18.48,18.42,18.48,431913.0,16.6816,16.7269,16.6726,16.7269,431913.0
2018-02-27 15:50:00,18.48,18.48,18.39,18.42,584577.0,16.7269,16.7269,16.6454,16.6726,584577.0
2018-02-27 15:55:00,18.42,18.42,18.37,18.37,1381917.0,16.6726,16.6726,16.6273,16.6273,1381917.0
2018-02-28 09:30:00,18.34,18.47,18.27,18.27,406221.0,16.6681,16.7863,16.6045,16.6045,406221.0
2018-02-28 09:35:00,18.27,18.29,18.14,18.18,368157.0,16.6045,16.6227,16.4864,16.5227,368157.0
2018-02-28 09:40:00,18.18,18.26,18.17,18.26,229836.0,16.5227,16.5954,16.5136,16.5954,229836.0
2018-02-28 09:45:00,18.26,18.26,18.16,18.18,154551.0,16.5954,16.5954,16.5045,16.5227,154551.0
2018-02-28 09:50:00,18.18,18.21,18.14,18.19,204906.0,16.5227,16.55,16.4864,16.5318,204906.0
2018-02-28 09:55:00,18.18,18.18,18.14,18.17,190803.0,16.5227,16.5227,16.4864,16.5136,190803.0
2018-02-28 10:00:00,18.19,18.31,18.18,18.25,169413.0,16.5318,16.6409,16.5227,16.5863,169413.0
2018-02-28 10:05:00,18.25,18.3,18.24,18.3,153555.0,16.5863,16.6318,16.5772,16.6318,153555.0
2018-02-28 10:10:00,18.3,18.34,18.28,18.32,154359.0,16.6318,16.6681,16.6136,16.65,154359.0
2018-02-28 10:15:00,18.32,18.37,18.31,18.36,110850.0,16.65,16.6954,16.6409,16.6863,110850.0
2018-02-28 10:20:00,18.36,18.37,18.33,18.34,372672.0,16.6863,16.6954,16.659,16.6681,372672.0
2018-02-28 10:25:00,18.34,18.36,18.3,18.31,309849.0,16.6681,16.6863,16.6318,16.6409,309849.0
2018-02-28 10:30:00,18.31,18.31,18.24,18.29,220875.0,16.6409,16.6409,16.5772,16.6227,220875.0
2018-02-28 10:35:00,18.28,18.31,18.28,18.3,236244.0,16.6136,16.6409,16.6136,16.6318,236244.0
2018-02-28 10:40:00,18.3,18.32,18.24,18.25,166665.0,16.6318,16.65,16.5772,16.5863,166665.0
2018-02-28 10:45:00,18.26,18.28,18.23,18.24,199311.0,16.5954,16.6136,16.5682,16.5772,199311.0
2018-02-28 10:50:00,18.24,18.24,18.16,18.19,157665.0,16.5772,16.5772,16.5045,16.5318,157665.0
2018-02-28 10:55:00,18.19,18.2,18.13,18.2,138699.0,16.5318,16.5409,16.4773,16.5409,138699.0
2018-02-28 11:00:00,18.2,18.2,18.15,18.16,70599.0,16.5409,16.5409,16.4954,16.5045,70599.0
2018-02-28 11:05:00,18.16,18.2,18.13,18.13,105681.0,16.5045,16.5409,16.4773,16.4773,105681.0
2018-02-28 11:10:00,18.13,18.14,18.11,18.13,109116.0,16.4773,16.4864,16.4591,16.4773,109116.0
2018-02-28 11:15:00,18.14,18.18,18.14,18.18,95394.0,16.4864,16.5227,16.4864,16.5227,95394.0
2018-02-28 11:20:00,18.18,18.18,18.13,18.13,115137.0,16.5227,16.5227,16.4773,16.4773,115137.0
2018-02-28 11:25:00,18.13,18.17,18.12,18.15,109908.0,16.4773,16.5136,16.4682,16.4954,109908.0
2018-02-28 11:30:00,18.14,18.15,18.1,18.1,77562.0,16.4864,16.4954,16.45,16.45,77562.0
2018-02-28 11:35:00,18.1,18.14,18.09,18.09,80361.0,16.45,16.4864,16.4409,16.4409,80361.0
2018-02-28 11:40:00,18.09,18.14,18.08,18.09,110562.0,16.4409,16.4864,16.4318,16.4409,110562.0
2018-02-28 11:45:00,18.09,18.1,18.04,18.1,109278.0,16.4409,16.45,16.3955,16.45,109278.0
2018-02-28 11:50:00,18.1,18.12,18.09,18.12,142002.0,16.45,16.4682,16.4409,16.4682,142002.0
2018-02-28 11:55:00,18.12,18.15,18.11,18.15,99054.0,16.4682,16.4954,16.4591,16.4954,99054.0
2018-02-28 12:00:00,18.15,18.16,18.13,18.13,79323.0,16.4954,16.5045,16.4773,16.4773,79323.0
2018-02-28 12:05:00,18.13,18.18,18.12,18.18,134823.0,16.4773,16.5227,16.4682,16.5227,134823.0
2018-02-28 12:10:00,18.18,18.18,18.12,18.14,74190.0,16.5227,16.5227,16.4682,16.4864,74190.0
2018-02-28 12:15:00,18.15,18.16,18.13,18.13,59283.0,16.4954,16.5045,16.4773,16.4773,59283.0
2018-02-28 12:20:00,18.13,18.16,18.13,18.16,45588.0,16.4773,16.5045,16.4773,16.5045,45588.0
2018-02-28 12:25:00,18.16,18.19,18.16,18.17,59259.0,16.5045,16.5318,16.5045,16.5136,59259.0
2018-02-28 12:30:00,18.17,18.19,18.14,18.19,73314.0,16.5136,16.5318,16.4864,16.5318,73314.0
2018-02-28 12:35:00,18.19,18.2,18.16,18.19,75528.0,16.5318,16.5409,16.5045,16.5318,75528.0
2018-02-28 12:40:00,18.19,18.2,18.17,18.2,46638.0,16.5318,16.5409,16.5136,16.5409,46638.0
2018-02-28 12:45:00,18.19,18.25,18.19,18.23,92088.0,16.5318,16.5863,16.5318,16.5682,92088.0
2018-02-28 12:50:00,18.23,18.24,18.21,18.24,72936.0,16.5682,16.5772,16.55,16.5772,72936.0
2018-02-28 12:55:00,18.25,18.25,18.24,18.25,59100.0,16.5863,16.5863,16.5772,16.5863,59100.0
2018-02-28 13:00:00,18.25,18.25,18.17,18.19,141108.0,16.5863,16.5863,16.5136,16.5318,141108.0
2018-02-28 13:05:00,18.19,18.22,18.18,18.22,72390.0,16.5318,16.5591,16.5227,16.5591,72390.0
2018-02-28 13:10:00,18.23,18.25,18.21,18.22,54786.0,16.5682,16.5863,16.55,16.5591,54786.0
2018-02-28 13:15:00,18.22,18.24,18.22,18.23,62580.0,16.5591,16.5772,16.5591,16.5682,62580.0
2018-02-28 13:20:00,18.23,18.26,18.22,18.26,51264.0,16.5682,16.5954,16.5591,16.5954,51264.0
2018-02-28 13:25:00,18.26,18.28,18.25,18.27,72318.0,16.5954,16.6136,16.5863,16.6045,72318.0
2018-02-28 13:30:00,18.27,18.28,18.25,18.28,77418.0,16.6045,16.6136,16.5863,16.6136,77418.0
2018-02-28 13:35:00,18.27,18.28,18.26,18.28,53157.0,16.6045,16.6136,16.5954,16.6136,53157.0
2018-02-28 13:40:00,18.28,18.3,18.28,18.29,98550.0,16.6136,16.6318,16.6136,16.6227,98550.0
2018-02-28 13:45:00,18.29,18.3,18.27,18.27,113913.0,16.6227,16.6318,16.6045,16.6045,113913.0
2018-02-28 13:50:00,18.27,18.28,18.25,18.25,127602.0,16.6045,16.6136,16.5863,16.5863,127602.0
2018-02-28 13:55:00,18.25,18.27,18.24,18.25,229881.0,16.5863,16.6045,16.5772,16.5863,229881.0
2018-02-28 14:00:00,18.25,18.3,18.25,18.27,235629.0,16.5863,16.6318,16.5863,16.6045,235629.0
2018-02-28 14:05:00,18.27,18.29,18.23,18.24,221454.0,16.6045,16.6227,16.5682,16.5772,221454.0
2018-02-28 14:10:00,18.23,18.25,18.21,18.21,168312.0,16.5682,16.5863,16.55,16.55,168312.0
2018-02-28 14:15:00,18.21,18.23,18.19,18.21,331926.0,16.55,16.5682,16.5318,16.55,331926.0
2018-02-28 14:20:00,18.21,18.22,18.2,18.2,350841.0,16.55,16.5591,16.5409,16.5409,350841.0
2018-02-28 14:25:00,18.2,18.22,18.2,18.21,128283.0,16.5409,16.5591,16.5409,16.55,128283.0
2018-02-28 14:30:00,18.21,18.21,18.13,18.14,94371.0,16.55,16.55,16.4773,16.4864,94371.0
2018-02-28 14:35:00,18.14,18.17,18.13,18.13,104388.0,16.4864,16.5136,16.4773,16.4773,104388.0
2018-02-28 14:40:00,18.13,18.15,18.12,18.12,75141.0,16.4773,16.4954,16.4682,16.4682,75141.0
2018-02-28 14:45:00,18.11,18.13,18.1,18.12,92127.0,16.4591,16.4773,16.45,16.4682,92127.0
2018-02-28 14:50:00,18.12,18.12,18.08,18.09,174936.0,16.4682,16.4682,16.4318,16.4409,174936.0
2018-02-28 14:55:00,18.09,18.1,18.03,18.04,133623.0,16.4409,16.45,16.3864,16.3955,133623.0
2018-02-28 15:00:00,18.05,18.05,18.03,18.04,615645.0,16.4046,16.4046,16.3864,16.3955,615645.0
2018-02-28 15:05:00,18.05,18.08,18.03,18.08,190335.0,16.4046,16.4318,16.3864,16.4318,190335.0
2018-02-28 15:10:00,18.08,18.08,18.05,18.08,179760.0,16.4318,16.4318,16.4046,16.4318,179760.0
2018-02-28 15:15:00,18.08,18.08,18.03,18.04,300168.0,16.4318,16.4318,16.3864,16.3955,300168.0
2018-02-28 15:20:00,18.04,18.04,17.99,18.01,677649.0,16.3955,16.3955,16.35,16.3682,677649.0
2018-02-28 15:25:00,18.01,18.01,17.98,17.99,578871.0,16.3682,16.3682,16.3409,16.35,578871.0
2018-02-28 15:30:00,18.0,18.01,17.94,17.95,418407.0,16.3591,16.3682,16.3046,16.3137,418407.0
2018-02-28 15:35:00,17.95,18.01,17.95,18.01,601335.0,16.3137,16.3682,16.3137,16.3682,601335.0
2018-02-28 15:40:00,18.01,18.01,17.96,17.96,358284.0,16.3682,16.3682,16.3228,16.3228,358284.0
2018-02-28 15:45:00,17.96,17.96,17.88,17.88,893010.0,16.3228,16.3228,16.2501,16.2501,893010.0
2018-02-28 15:50:00,17.9,17.94,17.88,17.91,1034094.0,16.2682,16.3046,16.2501,16.2773,1034094.0
2018-02-28 15:55:00,17.91,17.94,17.9,17.9,2145978.0,16.2773,16.3046,16.2682,16.2682,2145978.0
2018-03-01 09:30:00,17.98,18.0,17.88,17.91,673692.0,16.3409,16.3591,16.2501,16.2773,673692.0
2018-03-01 09:35:00,17.9,17.94,17.87,17.89,269682.0,16.2682,16.3046,16.241,16.2592,269682.0
2018-03-01 09:40:00,17.9,17.91,17.73,17.8,405780.0,16.2682,16.2773,16.1137,16.1774,405780.0
2018-03-01 09:45:00,17.79,17.84,17.75,17.75,424965.0,16.1683,16.2137,16.1319,16.1319,424965.0
2018-03-01 09:50:00,17.75,17.85,17.71,17.81,427290.0,16.1319,16.2228,16.0956,16.1864,427290.0
2018-03-01 09:55:00,17.81,17.84,17.76,17.81,225663.0,16.1864,16.2137,16.141,16.1864,225663.0
2018-03-01 10:00:00,17.81,18.04,17.78,18.03,466002.0,16.1864,16.3955,16.1592,16.3864,466002.0
2018-03-01 10:05:00,18.03,18.13,18.02,18.1,621372.0,16.3864,16.4773,16.3773,16.45,621372.0
2018-03-01 10:10:00,18.1,18.26,18.09,18.25,663207.0,16.45,16.5954,16.4409,16.5863,663207.0
2018-03-01 10:15:00,18.25,18.4,18.24,18.39,691179.0,16.5863,16.7227,16.5772,16.7136,691179.0
2018-03-01 10:20:00,18.39,18.44,18.34,18.43,560256.0,16.7136,16.759,16.6681,16.7499,560256.0
2018-03-01 10:25:00,18.44,18.5,18.41,18.41,398157.0,16.759,16.8135,16.7317,16.7317,398157.0
2018-03-01 10:30:00,18.41,18.54,18.41,18.54,266562.0,16.7317,16.8499,16.7317,16.8499,266562.0
2018-03-01 10:35:00,18.54,18.58,18.52,18.55,372372.0,16.8499,16.8863,16.8317,16.859,372372.0
2018-03-01 10:40:00,18.55,18.57,18.51,18.51,370173.0,16.859,16.8772,16.8226,16.8226,370173.0
2018-03-01 10:45:00,18.51,18.57,18.49,18.53,506715.0,16.8226,16.8772,16.8045,16.8408,506715.0
2018-03-01 10:50:00,18.54,18.54,18.47,18.52,348588.0,16.8499,16.8499,16.7863,16.8317,348588.0
2018-03-01 10:55:00,18.51,18.52,18.41,18.42,214596.0,16.8226,16.8317,16.7317,16.7408,214596.0
2018-03-01 11:00:00,18.42,18.5,18.42,18.45,265305.0,16.7408,16.8135,16.7408,16.7681,265305.0
2018-03-01 11:05:00,18.45,18.52,18.43,18.48,187296.0,16.7681,16.8317,16.7499,16.7954,187296.0
2018-03-01 11:10:00,18.48,18.49,18.45,18.49,474123.0,16.7954,16.8045,16.7681,16.8045,474123.0
2018-03-01 11:15:00,18.49,18.51,18.45,18.48,236616.0,16.8045,16.8226,16.7681,16.7954,236616.0
2018-03-01 11:20:00,18.48,18.48,18.45,18.47,393861.0,16.7954,16.7954,16.7681,16.7863,393861.0
2018-03-01 11:25:00,18.47,18.48,18.39,18.41,397890.0,16.7863,16.7954,16.7136,16.7317,397890.0
2018-03-01 11:30:00,18.42,18.42,18.38,18.4,249333.0,16.7408,16.7408,16.7045,16.7227,249333.0
2018-03-01 11:35:00,18.4,18.42,18.38,18.41,405768.0,16.7227,16.7408,16.7045,16.7317,405768.0
2018-03-01 11:40:00,18.4,18.44,18.39,18.44,255882.0,16.7227,16.759,16.7136,16.759,255882.0
2018-03-01 11:45:00,18.44,18.48,18.44,18.45,316809.0,16.759,16.7954,16.759,16.7681,316809.0
2018-03-01 11:50:00,18.45,18.56,18.45,18.55,277287.0,16.7681,16.8681,16.7681,16.859,277287.0
2018-03-01 11:55:00,18.55,18.57,18.52,18.53,141201.0,16.859,16.8772,16.8317,16.8408,141201.0
2018-03-01 12:00:00,18.52,18.53,18.41,18.41,285726.0,16.8317,16.8408,16.7317,16.7317,285726.0
2018-03-01 12:05:00,18.41,18.46,18.39,18.45,408612.0,16.7317,16.7772,16.7136,16.7681,408612.0
2018-03-01 12:10:00,18.45,18.46,18.43,18.43,119073.0,16.7681,16.7772,16.7499,16.7499,119073.0
2018-03-01 12:15:00,18.43,18.45,18.42,18.44,183966.0,16.7499,16.7681,16.7408,16.759,183966.0
2018-03-01 12:20:00,18.44,18.44,18.42,18.42,237420.0,16.759,16.759,16.7408,16.7408,237420.0
2018-03-01 12:25:00,18.42,18.44,18.4,18.44,420780.0,16.7408,16.759,16.7227,16.759,420780.0
2018-03-01 12:30:00,18.43,18.43,18.39,18.41,366018.0,16.7499,16.7499,16.7136,16.7317,366018.0
2018-03-01 12:35:00,18.41,18.43,18.39,18.41,147318.0,16.7317,16.7499,16.7136,16.7317,147318.0
2018-03-01 12:40:00,18.41,18.47,18.39,18.44,164277.0,16.7317,16.7863,16.7136,16.759,164277.0
2018-03-01 12:45:00,18.44,18.49,18.39,18.49,101667.0,16.759,16.8045,16.7136,16.8045,101667.0
2018-03-01 12:50:00,18.48,18.5,18.43,18.45,107076.0,16.7954,16.8135,16.7499,16.7681,107076.0
2018-03-01 12:55:00,18.45,18.46,18.42,18.43,128694.0,16.7681,16.7772,16.7408,16.7499,128694.0
2018-03-01 13:00:00,18.42,18.42,18.31,18.32,225459.0,16.7408,16.7408,16.6409,16.65,225459.0
2018-03-01 13:05:00,18.31,18.32,18.27,18.3,207093.0,16.6409,16.65,16.6045,16.6318,207093.0
2018-03-01 13:10:00,18.3,18.31,18.26,18.3,226233.0,16.6318,16.6409,16.5954,16.6318,226233.0
2018-03-01 13:15:00,18.29,18.31,18.27,18.28,231627.0,16.6227,16.6409,16.6045,16.6136,231627.0
2018-03-01 13:20:00,18.28,18.28,18.22,18.23,161517.0,16.6136,16.6136,16.5591,16.5682,161517.0
2018-03-01 13:25:00,18.23,18.25,18.16,18.17,703362.0,16.5682,16.5863,16.5045,16.5136,703362.0
2018-03-01 13:30:00,18.17,18.19,18.12,18.13,401106.0,16.5136,16.5318,16.4682,16.4773,401106.0
2018-03-01 13:35:00,18.13,18.13,18.09,18.1,248190.0,16.4773,16.4773,16.4409,16.45,248190.0
2018-03-01 13:40:00,18.1,18.1,18.03,18.04,428943.0,16.45,16.45,16.3864,16.3955,428943.0
2018-03-01 13:45:00,18.04,18.07,18.0,18.06,204162.0,16.3955,16.4227,16.3591,16.4137,204162.0
2018-03-01 13:50:00,18.06,18.09,18.02,18.02,227790.0,16.4137,16.4409,16.3773,16.3773,227790.0
2018-03-01 13:55:00,18.02,18.04,17.99,18.01,257139.0,16.3773,16.3955,16.35,16.3682,257139.0
2018-03-01 14:00:00,18.01,18.01,17.93,17.98,307641.0,16.3682,16.3682,16.2955,16.3409,307641.0
2018-03-01 14:05:00,17.98,17.98,17.9,17.91,404085.0,16.3409,16.3409,16.2682,16.2773,404085.0
2018-03-01 14:10:00,17.92,17.94,17.85,17.87,365460.0,16.2864,16.3046,16.2228,16.241,365460.0
2018-03-01 14:15:00,17.86,17.94,17.86,17.93,322356.0,16.2319,16.3046,16.2319,16.2955,322356.0
2018-03-01 14:20:00,17.93,17.98,17.9,17.92,322707.0,16.2955,16.3409,16.2682,16.2864,322707.0
2018-03-01 14:25:00,17.93,17.97,17.9,17.97,321105.0,16.2955,16.3319,16.2682,16.3319,321105.0
2018-03-01 14:30:00,17.96,17.98,17.9,17.92,289191.0,16.3228,16.3409,16.2682,16.2864,289191.0
2018-03-01 14:35:00,17.93,17.94,17.87,17.88,290118.0,16.2955,16.3046,16.241,16.2501,290118.0
2018-03-01 14:40:00,17.89,18.14,17.88,18.07,684279.0,16.2592,16.4864,16.2501,16.4227,684279.0
2018-03-01 14:45:00,18.07,18.1,18.02,18.05,500565.0,16.4227,16.45,16.3773,16.4046,500565.0
2018-03-01 14:50:00,18.06,18.11,18.05,18.07,331857.0,16.4137,16.4591,16.4046,16.4227,331857.0
2018-03-01 14:55:00,18.06,18.11,18.06,18.08,266100.0,16.4137,16.4591,16.4137,16.4318,266100.0
2018-03-01 15:00:00,18.08,18.1,18.04,18.05,299757.0,16.4318,16.45,16.3955,16.4046,299757.0
2018-03-01 15:05:00,18.06,18.17,18.05,18.14,359718.0,16.4137,16.5136,16.4046,16.4864,359718.0
2018-03-01 15:10:00,18.14,18.19,18.11,18.17,316167.0,16.4864,16.5318,16.4591,16.5136,316167.0
2018-03-01 15:15:00,18.17,18.19,18.14,18.19,315438.0,16.5136,16.5318,16.4864,16.5318,315438.0
2018-03-01 15:20:00,18.19,18.24,18.18,18.2,541833.0,16.5318,16.5772,16.5227,16.5409,541833.0
2018-03-01 15:25:00,18.2,18.23,18.19,18.2,375879.0,16.5409,16.5682,16.5318,16.5409,375879.0
2018-03-01 15:30:00,18.2,18.25,18.2,18.25,912588.0,16.5409,16.5863,16.5409,16.5863,912588.0
2018-03-01 15:35:00,18.25,18.25,18.18,18.2,685806.0,16.5863,16.5863,16.5227,16.5409,685806.0
2018-03-01 15:40:00,18.2,18.21,18.16,18.18,710598.0,16.5409,16.55,16.5045,16.5227,710598.0
2018-03-01 15:45:00,18.18,18.25,18.17,18.24,662952.0,16.5227,16.5863,16.5136,16.5772,662952.0
2018-03-01 15:50:00,18.24,18.27,18.2,18.24,1087179.0,16.5772,16.6045,16.5409,16.5772,1087179.0
2018-03-01 15:55:00,18.24,18.25,18.16,18.17,1418811.0,16.5772,16.5863,16.5045,16.5136,1418811.0
2018-03-02 09:30:00,18.13,18.21,18.03,18.08,709764.0,16.4773,16.55,16.3864,16.4318,709764.0
2018-03-02 09:35:00,18.09,18.1,18.02,18.04,457692.0,16.4409,16.45,16.3773,16.3955,457692.0
2018-03-02 09:40:00,18.04,18.09,18.01,18.03,501846.0,16.3955,16.4409,16.3682,16.3864,501846.0
2018-03-02 09:45:00,18.03,18.11,18.02,18.09,323232.0,16.3864,16.4591,16.3773,16.4409,323232.0
2018-03-02 09:50:00,18.1,18.15,18.09,18.14,410766.0,16.45,16.4954,16.4409,16.4864,410766.0
2018-03-02 09:55:00,18.14,18.23,18.12,18.21,1197063.0,16.4864,16.5682,16.4682,16.55,1197063.0
2018-03-02 10:00:00,18.22,18.23,18.12,18.13,1309314.0,16.5591,16.5682,16.4682,16.4773,1309314.0
2018-03-02 10:05:00,18.13,18.14,18.03,18.1,194925.0,16.4773,16.4864,16.3864,16.45,194925.0
2018-03-02 10:10:00,18.1,18.1,18.01,18.03,205953.0,16.45,16.45,16.3682,16.3864,205953.0
2018-03-02 10:15:00,18.03,18.04,17.93,17.93,230373.0,16.3864,16.3955,16.2955,16.2955,230373.0
2018-03-02 10:20:00,17.93,17.98,17.91,17.97,224307.0,16.2955,16.3409,16.2773,16.3319,224307.0
2018-03-02 10:25:00,17.98,17.99,17.9,17.93,292032.0,16.3409,16.35,16.2682,16.2955,292032.0
2018-03-02 10:30:00,17.92,18.02,17.91,18.02,176355.0,16.2864,16.3773,16.2773,16.3773,176355.0
2018-03-02 10:35:00,18.02,18.04,17.99,18.03,165537.0,16.3773,16.3955,16.35,16.3864,165537.0
2018-03-02 10:40:00,18.03,18.1,18.03,18.08,413514.0,16.3864,16.45,16.3864,16.4318,413514.0
2018-03-02 10:45:00,18.08,18.09,18.02,18.03,156048.0,16.4318,16.4409,16.3773,16.3864,156048.0
2018-03-02 10:50:00,18.03,18.03,17.97,18.02,149178.0,16.3864,16.3864,16.3319,16.3773,149178.0
2018-03-02 10:55:00,18.02,18.04,17.97,17.97,129372.0,16.3773,16.3955,16.3319,16.3319,129372.0
2018-03-02 11:00:00,17.97,17.98,17.96,17.96,144780.0,16.3319,16.3409,16.3228,16.3228,144780.0
2018-03-02 11:05:00,17.96,17.96,17.9,17.9,417123.0,16.3228,16.3228,16.2682,16.2682,417123.0
2018-03-02 11:10:00,17.91,17.92,17.89,17.91,208422.0,16.2773,16.2864,16.2592,16.2773,208422.0
2018-03-02 11:15:00,17.91,17.93,17.88,17.9,170691.0,16.2773,16.2955,16.2501,16.2682,170691.0
2018-03-02 11:20:00,17.9,17.92,17.86,17.92,499845.0,16.2682,16.2864,16.2319,16.2864,499845.0
2018-03-02 11:25:00,17.92,17.99,17.92,17.97,265596.0,16.2864,16.35,16.2864,16.3319,265596.0
2018-03-02 11:30:00,17.98,18.0,17.93,17.97,224352.0,16.3409,16.3591,16.2955,16.3319,224352.0
2018-03-02 11:35:00,17.97,18.0,17.94,17.98,129723.0,16.3319,16.3591,16.3046,16.3409,129723.0
2018-03-02 11:40:00,17.98,18.07,17.98,18.04,215025.0,16.3409,16.4227,16.3409,16.3955,215025.0
2018-03-02 11:45:00,18.04,18.09,18.04,18.09,197817.0,16.3955,16.4409,16.3955,16.4409,197817.0
2018-03-02 11:50:00,18.09,18.1,18.04,18.09,362331.0,16.4409,16.45,16.3955,16.4409,362331.0
2018-03-02 11:55:00,18.09,18.14,18.08,18.13,226527.0,16.4409,16.4864,16.4318,16.4773,226527.0
2018-03-02 12:00:00,18.13,18.14,18.08,18.12,286014.0,16.4773,16.4864,16.4318,16.4682,286014.0
2018-03-02 12:05:00,18.11,18.11,18.06,18.09,153651.0,16.4591,16.4591,16.4137,16.4409,153651.0
2018-03-02 12:10:00,18.09,18.1,18.04,18.09,188994.0,16.4409,16.45,16.3955,16.4409,188994.0
2018-03-02 12:15:00,18.09,18.12,18.08,18.1,142968.0,16.4409,16.4682,16.4318,16.45,142968.0
2018-03-02 12:20:00,18.11,18.18,18.09,18.17,195732.0,16.4591,16.5227,16.4409,16.5136,195732.0
2018-03-02 12:25:00,18.18,18.18,18.14,18.18,176328.0,16.5227,16.5227,16.4864,16.5227,176328.0
2018-03-02 12:30:00,18.18,18.19,18.14,18.15,231495.0,16.5227,16.5318,16.4864,16.4954,231495.0
2018-03-02 12:35:00,18.15,18.2,18.15,18.18,150144.0,16.4954,16.5409,16.4954,16.5227,150144.0
2018-03-02 12:40:00,18.17,18.23,18.17,18.21,142989.0,16.5136,16.5682,16.5136,16.55,142989.0
2018-03-02 12:45:00,18.21,18.27,18.21,18.22,108711.0,16.55,16.6045,16.55,16.5591,108711.0
2018-03-02 12:50:00,18.22,18.26,18.21,18.26,142143.0,16.5591,16.5954,16.55,16.5954,142143.0
2018-03-02 12:55:00,18.26,18.26,18.19,18.2,132273.0,16.5954,16.5954,16.5318,16.5409,132273.0
2018-03-02 13:00:00,18.2,18.2,18.13,18.14,152949.0,16.5409,16.5409,16.4773,16.4864,152949.0
2018-03-02 13:05:00,18.14,18.14,18.04,18.07,282162.0,16.4864,16.4864,16.3955,16.4227,282162.0
2018-03-02 13:10:00,18.07,18.08,18.04,18.05,261678.0,16.4227,16.4318,16.3955,16.4046,261678.0
2018-03-02 13:15:00,18.05,18.1,18.05,18.08,108114.0,16.4046,16.45,16.4046,16.4318,108114.0
2018-03-02 13:20:00,18.08,18.1,18.06,18.07,109248.0,16.4318,16.45,16.4137,16.4227,109248.0
2018-03-02 13:25:00,18.06,18.1,18.06,18.09,129729.0,16.4137,16.45,16.4137,16.4409,129729.0
2018-03-02 13:30:00,18.09,18.1,18.05,18.05,187638.0,16.4409,16.45,16.4046,16.4046,187638.0
2018-03-02 13:35:00,18.05,18.09,18.04,18.07,333807.0,16.4046,16.4409,16.3955,16.4227,333807.0
2018-03-02 13:40:00,18.07,18.08,18.05,18.07,212529.0,16.4227,16.4318,16.4046,16.4227,212529.0
2018-03-02 13:45:00,18.07,18.14,18.07,18.13,184284.0,16.4227,16.4864,16.4227,16.4773,184284.0
2018-03-02 13:50:00,18.13,18.15,18.13,18.14,143457.0,16.4773,16.4954,16.4773,16.4864,143457.0
2018-03-02 13:55:00,18.14,18.16,18.13,18.15,315939.0,16.4864,16.5045,16.4773,16.4954,315939.0
2018-03-02 14:00:00,18.15,18.21,18.15,18.2,172299.0,16.4954,16.55,16.4954,16.5409,172299.0
2018-03-02 14:05:00,18.2,18.22,18.18,18.18,183315.0,16.5409,16.5591,16.5227,16.5227,183315.0
2018-03-02 14:10:00,18.18,18.23,18.18,18.21,219273.0,16.5227,16.5682,16.5227,16.55,219273.0
2018-03-02 14:15:00,18.2,18.26,18.2,18.24,237294.0,16.5409,16.5954,16.5409,16.5772,237294.0
2018-03-02 14:20:00,18.24,18.24,18.21,18.21,202677.0,16.5772,16.5772,16.55,16.55,202677.0
2018-03-02 14:25:00,18.22,18.25,18.21,18.25,236283.0,16.5591,16.5863,16.55,16.5863,236283.0
2018-03-02 14:30:00,18.25,18.26,18.22,18.23,217935.0,16.5863,16.5954,16.5591,16.5682,217935.0
2018-03-02 14:35:00,18.23,18.26,18.22,18.26,192495.0,16.5682,16.5954,16.5591,16.5954,192495.0
2018-03-02 14:40:00,18.26,18.27,18.21,18.24,444345.0,16.5954,16.6045,16.55,16.5772,444345.0
2018-03-02 14:45:00,18.24,18.27,18.24,18.26,194184.0,16.5772,16.6045,16.5772,16.5954,194184.0
2018-03-02 14:50:00,18.26,18.27,18.25,18.27,377079.0,16.5954,16.6045,16.5863,16.6045,377079.0
2018-03-02 14:55:00,18.27,18.27,18.2,18.21,202332.0,16.6045,16.6045,16.5409,16.55,202332.0
2018-03-02 15:00:00,18.21,18.21,18.15,18.21,411069.0,16.55,16.55,16.4954,16.55,411069.0
2018-03-02 15:05:00,18.2,18.2,18.16,18.2,234537.0,16.5409,16.5409,16.5045,16.5409,234537.0
2018-03-02 15:10:00,18.2,18.22,18.17,18.22,268851.0,16.5409,16.5591,16.5136,16.5591,268851.0
2018-03-02 15:15:00,18.22,18.26,18.21,18.23,301209.0,16.5591,16.5954,16.55,16.5682,301209.0
2018-03-02 15:20:00,18.24,18.26,18.23,18.26,205863.0,16.5772,16.5954,16.5682,16.5954,205863.0
2018-03-02 15:25:00,18.26,18.28,18.25,18.27,317922.0,16.5954,16.6136,16.5863,16.6045,317922.0
2018-03-02 15:30:00,18.27,18.34,18.26,18.32,285159.0,16.6045,16.6681,16.5954,16.65,285159.0
2018-03-02 15:35:00,18.32,18.42,18.31,18.41,451641.0,16.65,16.7408,16.6409,16.7317,451641.0
2018-03-02 15:40:00,18.4,18.45,18.39,18.44,659298.0,16.7227,16.7681,16.7136,16.759,659298.0
2018-03-02 15:45:00,18.44,18.44,18.4,18.43,656241.0,16.759,16.759,16.7227,16.7499,656241.0
2018-03-02 15:50:00,18.43,18.45,18.41,18.43,850359.0,16.7499,16.7681,16.7317,16.7499,850359.0
2018-03-02 15:55:00,18.43,18.44,18.35,18.35,2085732.0,16.7499,16.759,16.6772,16.6772,2085732.0
2018-03-05 09:30:00,18.28,18.37,18.21,18.36,343062.0,16.6136,16.6954,16.55,16.6863,343062.0
2018-03-05 09:35:00,18.37,18.43,18.31,18.34,256611.0,16.6954,16.7499,16.6409,16.6681,256611.0
2018-03-05 09:40:00,18.33,18.33,18.24,18.25,152655.0,16.659,16.659,16.5772,16.5863,152655.0
2018-03-05 09:45:00,18.24,18.25,18.17,18.17,221997.0,16.5772,16.5863,16.5136,16.5136,221997.0
2018-03-05 09:50:00,18.17,18.18,18.04,18.05,334965.0,16.5136,16.5227,16.3955,16.4046,334965.0
2018-03-05 09:55:00,18.06,18.08,17.99,17.99,333354.0,16.4137,16.4318,16.35,16.35,333354.0
2018-03-05 10:00:00,17.99,18.03,17.95,17.96,474768.0,16.35,16.3864,16.3137,16.3228,474768.0
2018-03-05 10:05:00,17.97,18.0,17.94,17.96,262413.0,16.3319,16.3591,16.3046,16.3228,262413.0
2018-03-05 10:10:00,17.96,17.98,17.93,17.94,178239.0,16.3228,16.3409,16.2955,16.3046,178239.0
2018-03-05 10:15:00,17.94,18.0,17.93,18.0,152601.0,16.3046,16.3591,16.2955,16.3591,152601.0
2018-03-05 10:20:00,18.0,18.03,17.99,18.02,185718.0,16.3591,16.3864,16.35,16.3773,185718.0
2018-03-05 10:25:00,18.02,18.02,17.94,17.96,165414.0,16.3773,16.3773,16.3046,16.3228,165414.0
2018-03-05 10:30:00,17.97,18.0,17.95,17.99,194562.0,16.3319,16.3591,16.3137,16.35,194562.0
2018-03-05 10:35:00,17.99,18.05,17.97,18.02,206820.0,16.35,16.4046,16.3319,16.3773,206820.0
2018-03-05 10:40:00,18.03,18.07,18.02,18.07,224208.0,16.3864,16.4227,16.3773,16.4227,224208.0
2018-03-05 10:45:00,18.07,18.09,18.06,18.09,197625.0,16.4227,16.4409,16.4137,16.4409,197625.0
2018-03-05 10:50:00,18.09,18.12,18.08,18.1,202509.0,16.4409,16.4682,16.4318,16.45,202509.0
2018-03-05 10:55:00,18.1,18.14,18.09,18.14,203988.0,16.45,16.4864,16.4409,16.4864,203988.0
2018-03-05 11:00:00,18.15,18.18,18.14,18.16,202812.0,16.4954,16.5227,16.4864,16.5045,202812.0
2018-03-05 11:05:00,18.16,18.22,18.15,18.21,273585.0,16.5045,16.5591,16.4954,16.55,273585.0
2018-03-05 11:10:00,18.21,18.22,18.2,18.21,157506.0,16.55,16.5591,16.5409,16.55,157506.0
2018-03-05 11:15:00,18.21,18.27,18.2,18.27,139446.0,16.55,16.6045,16.5409,16.6045,139446.0
2018-03-05 11:20:00,18.27,18.32,18.27,18.32,209550.0,16.6045,16.65,16.6045,16.65,209550.0
2018-03-05 11:25:00,18.32,18.34,18.29,18.29,142431.0,16.65,16.6681,16.6227,16.6227,142431.0
2018-03-05 11:30:00,18.3,18.31,18.27,18.27,174453.0,16.6318,16.6409,16.6045,16.6045,174453.0
2018-03-05 11:35:00,18.27,18.33,18.27,18.33,157881.0,16.6045,16.659,16.6045,16.659,157881.0
2018-03-05 11:40:00,18.33,18.37,18.33,18.37,154674.0,16.659,16.6954,16.659,16.6954,154674.0
2018-03-05 11:45:00,18.38,18.44,18.38,18.41,325983.0,16.7045,16.759,16.7045,16.7317,325983.0
2018-03-05 11:50:00,18.4,18.44,18.4,18.41,173166.0,16.7227,16.759,16.7227,16.7317,173166.0
2018-03-05 11:55:00,18.42,18.42,18.37,18.38,189102.0,16.7408,16.7408,16.6954,16.7045,189102.0
2018-03-05 12:00:00,18.38,18.43,18.38,18.42,127581.0,16.7045,16.7499,16.7045,16.7408,127581.0
2018-03-05 12:05:00,18.42,18.43,18.39,18.4,83832.0,16.7408,16.7499,16.7136,16.7227,83832.0
2018-03-05 12:10:00,18.4,18.4,18.34,18.35,102933.0,16.7227,16.7227,16.6681,16.6772,102933.0
2018-03-05 12:15:00,18.35,18.37,18.34,18.36,76905.0,16.6772,16.6954,16.6681,16.6863,76905.0
2018-03-05 12:20:00,18.36,18.38,18.35,18.37,218460.0,16.6863,16.7045,16.6772,16.6954,218460.0
2018-03-05 12:25:00,18.37,18.38,18.36,18.37,62538.0,16.6954,16.7045,16.6863,16.6954,62538.0
2018-03-05 12:30:00,18.37,18.39,18.35,18.38,138420.0,16.6954,16.7136,16.6772,16.7045,138420.0
2018-03-05 12:35:00,18.38,18.4,18.37,18.39,74343.0,16.7045,16.7227,16.6954,16.7136,74343.0
2018-03-05 12:40:00,18.39,18.41,18.38,18.4,116346.0,16.7136,16.7317,16.7045,16.7227,116346.0
2018-03-05 12:45:00,18.41,18.44,18.41,18.43,86496.0,16.7317,16.759,16.7317,16.7499,86496.0
2018-03-05 12:50:00,18.43,18.45,18.43,18.45,93420.0,16.7499,16.7681,16.7499,16.7681,93420.0
2018-03-05 12:55:00,18.46,18.47,18.44,18.45,97386.0,16.7772,16.7863,16.759,16.7681,97386.0
2018-03-05 13:00:00,18.45,18.51,18.45,18.5,150492.0,16.7681,16.8226,16.7681,16.8135,150492.0
2018-03-05 13:05:00,18.5,18.52,18.49,18.52,140433.0,16.8135,16.8317,16.8045,16.8317,140433.0
2018-03-05 13:10:00,18.52,18.53,18.51,18.52,118131.0,16.8317,16.8408,16.8226,16.8317,118131.0
2018-03-05 13:15:00,18.52,18.53,18.48,18.51,82263.0,16.8317,16.8408,16.7954,16.8226,82263.0
2018-03-05 13:20:00,18.52,18.54,18.51,18.54,92805.0,16.8317,16.8499,16.8226,16.8499,92805.0
2018-03-05 13:25:00,18.54,18.55,18.53,18.53,118737.0,16.8499,16.859,16.8408,16.8408,118737.0
2018-03-05 13:30:00,18.52,18.54,18.47,18.47,132294.0,16.8317,16.8499,16.7863,16.7863,132294.0
2018-03-05 13:35:00,18.47,18.5,18.46,18.48,131916.0,16.7863,16.8135,16.7772,16.7954,131916.0
2018-03-05 13:40:00,18.48,18.49,18.46,18.47,101547.0,16.7954,16.8045,16.7772,16.7863,101547.0
2018-03-05 13:45:00,18.47,18.49,18.44,18.46,108936.0,16.7863,16.8045,16.759,16.7772,108936.0
2018-03-05 13:50:00,18.46,18.48,18.45,18.47,113766.0,16.7772,16.7954,16.7681,16.7863,113766.0
2018-03-05 13:55:00,18.47,18.51,18.47,18.51,65472.0,16.7863,16.8226,16.7863,16.8226,65472.0
2018-03-05 14:00:00,18.51,18.54,18.5,18.52,94863.0,16.8226,16.8499,16.8135,16.8317,94863.0
2018-03-05 14:05:00,18.51,18.52,18.49,18.51,116220.0,16.8226,16.8317,16.8045,16.8226,116220.0
2018-03-05 14:10:00,18.51,18.51,18.43,18.44,106362.0,16.8226,16.8226,16.7499,16.759,106362.0
2018-03-05 14:15:00,18.44,18.47,18.41,18.42,93672.0,16.759,16.7863,16.7317,16.7408,93672.0
2018-03-05 14:20:00,18.42,18.47,18.42,18.45,117429.0,16.7408,16.7863,16.7408,16.7681,117429.0
2018-03-05 14:25:00,18.45,18.48,18.45,18.45,101550.0,16.7681,16.7954,16.7681,16.7681,101550.0
2018-03-05 14:30:00,18.45,18.48,18.45,18.46,103539.0,16.7681,16.7954,16.7681,16.7772,103539.0
2018-03-05 14:35:00,18.46,18.49,18.43,18.48,146397.0,16.7772,16.8045,16.7499,16.7954,146397.0
2018-03-05 14:40:00,18.48,18.52,18.48,18.52,452043.0,16.7954,16.8317,16.7954,16.8317,452043.0
2018-03-05 14:45:00,18.52,18.53,18.5,18.52,110682.0,16.8317,16.8408,16.8135,16.8317,110682.0
2018-03-05 14:50:00,18.52,18.53,18.5,18.51,116775.0,16.8317,16.8408,16.8135,16.8226,116775.0
2018-03-05 14:55:00,18.52,18.56,18.51,18.56,217305.0,16.8317,16.8681,16.8226,16.8681,217305.0
2018-03-05 15:00:00,18.55,18.58,18.54,18.56,131730.0,16.859,16.8863,16.8499,16.8681,131730.0
2018-03-05 15:05:00,18.56,18.57,18.51,18.52,176760.0,16.8681,16.8772,16.8226,16.8317,176760.0
2018-03-05 15:10:00,18.52,18.55,18.52,18.55,156594.0,16.8317,16.859,16.8317,16.859,156594.0
2018-03-05 15:15:00,18.55,18.57,18.54,18.57,129735.0,16.859,16.8772,16.8499,16.8772,129735.0
2018-03-05 15:20:00,18.57,18.6,18.56,18.6,575385.0,16.8772,16.9044,16.8681,16.9044,575385.0
2018-03-05 15:25:00,18.6,18.6,18.56,18.6,281961.0,16.9044,16.9044,16.8681,16.9044,281961.0
2018-03-05 15:30:00,18.6,18.64,18.58,18.64,314895.0,16.9044,16.9408,16.8863,16.9408,314895.0
2018-03-05 15:35:00,18.64,18.69,18.63,18.69,614058.0,16.9408,16.9862,16.9317,16.9862,614058.0
2018-03-05 15:40:00,18.69,18.77,18.69,18.75,802581.0,16.9862,17.0589,16.9862,17.0408,802581.0
2018-03-05 15:45:00,18.75,18.78,18.74,18.77,963291.0,17.0408,17.068,17.0317,17.0589,963291.0
2018-03-05 15:50:00,18.76,18.8,18.76,18.78,1438794.0,17.0498,17.0862,17.0498,17.068,1438794.0
2018-03-05 15:55:00,18.78,18.82,18.77,18.8,2612820.0,17.068,17.1044,17.0589,17.0862,2612820.0
2018-03-06 09:30:00,18.83,18.94,18.81,18.86,520476.0,17.1135,17.2134,17.0953,17.1407,520476.0
2018-03-06 09:35:00,18.86,18.88,18.76,18.81,559212.0,17.1407,17.1589,17.0498,17.0953,559212.0
2018-03-06 09:40:00,18.8,18.83,18.74,18.74,770313.0,17.0862,17.1135,17.0317,17.0317,770313.0
2018-03-06 09:45:00,18.74,18.82,18.74,18.81,377976.0,17.0317,17.1044,17.0317,17.0953,377976.0
2018-03-06 09:50:00,18.81,18.86,18.8,18.86,482217.0,17.0953,17.1407,17.0862,17.1407,482217.0
2018-03-06 09:55:00,18.85,18.92,18.83,18.91,265203.0,17.1316,17.1953,17.1135,17.1862,265203.0
2018-03-06 10:00:00,18.91,18.91,18.83,18.86,313194.0,17.1862,17.1862,17.1135,17.1407,313194.0
2018-03-06 10:05:00,18.86,18.91,18.83,18.84,302292.0,17.1407,17.1862,17.1135,17.1225,302292.0
2018-03-06 10:10:00,18.84,18.9,18.82,18.89,226434.0,17.1225,17.1771,17.1044,17.168,226434.0
2018-03-06 10:15:00,18.9,18.97,18.9,18.97,194169.0,17.1771,17.2407,17.1771,17.2407,194169.0
2018-03-06 10:20:00,18.98,19.0,18.93,18.97,213942.0,17.2498,17.268,17.2043,17.2407,213942.0
2018-03-06 10:25:00,18.97,19.0,18.94,18.96,176619.0,17.2407,17.268,17.2134,17.2316,176619.0
2018-03-06 10:30:00,18.96,19.02,18.96,19.01,332388.0,17.2316,17.2861,17.2316,17.2771,332388.0
2018-03-06 10:35:00,19.0,19.05,18.97,19.05,321843.0,17.268,17.3134,17.2407,17.3134,321843.0
2018-03-06 10:40:00,19.04,19.04,18.93,18.95,872181.0,17.3043,17.3043,17.2043,17.2225,872181.0
2018-03-06 10:45:00,18.94,18.95,18.84,18.86,206808.0,17.2134,17.2225,17.1225,17.1407,206808.0
2018-03-06 10:50:00,18.85,18.9,18.82,18.85,246549.0,17.1316,17.1771,17.1044,17.1316,246549.0
2018-03-06 10:55:00,18.84,18.86,18.78,18.8,190854.0,17.1225,17.1407,17.068,17.0862,190854.0
2018-03-06 11:00:00,18.8,18.8,18.75,18.77,184506.0,17.0862,17.0862,17.0408,17.0589,184506.0
2018-03-06 11:05:00,18.77,18.81,18.74,18.75,242826.0,17.0589,17.0953,17.0317,17.0408,242826.0
2018-03-06 11:10:00,18.75,18.76,18.67,18.7,213738.0,17.0408,17.0498,16.968,16.9953,213738.0
2018-03-06 11:15:00,18.69,18.7,18.64,18.68,135462.0,16.9862,16.9953,16.9408,16.9771,135462.0
2018-03-06 11:20:00,18.68,18.68,18.61,18.63,172275.0,16.9771,16.9771,16.9135,16.9317,172275.0
2018-03-06 11:25:00,18.63,18.64,18.6,18.63,212541.0,16.9317,16.9408,16.9044,16.9317,212541.0
2018-03-06 11:30:00,18.63,18.64,18.6,18.64,126528.0,16.9317,16.9408,16.9044,16.9408,126528.0
2018-03-06 11:35:00,18.64,18.7,18.64,18.68,189657.0,16.9408,16.9953,16.9408,16.9771,189657.0
2018-03-06 11:40:00,18.68,18.77,18.66,18.77,200163.0,16.9771,17.0589,16.959,17.0589,200163.0
2018-03-06 11:45:00,18.77,18.77,18.73,18.73,144333.0,17.0589,17.0589,17.0226,17.0226,144333.0
2018-03-06 11:50:00,18.73,18.74,18.7,18.72,78705.0,17.0226,17.0317,16.9953,17.0135,78705.0
2018-03-06 11:55:00,18.72,18.76,18.72,18.76,91773.0,17.0135,17.0498,17.0135,17.0498,91773.0
2018-03-06 12:00:00,18.75,18.75,18.72,18.73,81819.0,17.0408,17.0408,17.0135,17.0226,81819.0
2018-03-06 12:05:00,18.73,18.76,18.73,18.76,72474.0,17.0226,17.0498,17.0226,17.0498,72474.0
2018-03-06 12:10:00,18.76,18.78,18.75,18.78,77307.0,17.0498,17.068,17.0408,17.068,77307.0
2018-03-06 12:15:00,18.78,18.79,18.76,18.77,78720.0,17.068,17.0771,17.0498,17.0589,78720.0
2018-03-06 12:20:00,18.77,18.79,18.73,18.76,106680.0,17.0589,17.0771,17.0226,17.0498,106680.0
2018-03-06 12:25:00,18.76,18.78,18.75,18.76,68175.0,17.0498,17.068,17.0408,17.0498,68175.0
2018-03-06 12:30:00,18.76,18.78,18.75,18.77,80925.0,17.0498,17.068,17.0408,17.0589,80925.0
2018-03-06 12:35:00,18.77,18.78,18.75,18.77,109761.0,17.0589,17.068,17.0408,17.0589,109761.0
2018-03-06 12:40:00,18.77,18.81,18.77,18.8,131355.0,17.0589,17.0953,17.0589,17.0862,131355.0
2018-03-06 12:45:00,18.79,18.8,18.77,18.8,81351.0,17.0771,17.0862,17.0589,17.0862,81351.0
2018-03-06 12:50:00,18.8,18.81,18.79,18.79,137592.0,17.0862,17.0953,17.0771,17.0771,137592.0
2018-03-06 12:55:00,18.79,18.85,18.78,18.83,179619.0,17.0771,17.1316,17.068,17.1135,179619.0
2018-03-06 13:00:00,18.84,18.85,18.82,18.82,91041.0,17.1225,17.1316,17.1044,17.1044,91041.0
2018-03-06 13:05:00,18.82,18.84,18.81,18.82,57324.0,17.1044,17.1225,17.0953,17.1044,57324.0
2018-03-06 13:10:00,18.82,18.84,18.81,18.83,95922.0,17.1044,17.1225,17.0953,17.1135,95922.0
2018-03-06 13:15:00,18.83,18.85,18.82,18.84,93564.0,17.1135,17.1316,17.1044,17.1225,93564.0
2018-03-06 13:20:00,18.84,18.86,18.82,18.86,78204.0,17.1225,17.1407,17.1044,17.1407,78204.0
2018-03-06 13:25:00,18.86,18.86,18.83,18.83,103296.0,17.1407,17.1407,17.1135,17.1135,103296.0
2018-03-06 13:30:00,18.83,18.83,18.78,18.79,135561.0,17.1135,17.1135,17.068,17.0771,135561.0
2018-03-06 13:35:00,18.79,18.8,18.74,18.74,173238.0,17.0771,17.0862,17.0317,17.0317,173238.0
2018-03-06 13:40:00,18.74,18.76,18.74,18.75,124587.0,17.0317,17.0498,17.0317,17.0408,124587.0
2018-03-06 13:45:00,18.76,18.77,18.72,18.72,110847.0,17.0498,17.0589,17.0135,17.0135,110847.0
2018-03-06 13:50:00,18.72,18.75,18.72,18.73,113301.0,17.0135,17.0408,17.0135,17.0226,113301.0
2018-03-06 13:55:00,18.73,18.73,18.7,18.72,93387.0,17.0226,17.0226,16.9953,17.0135,93387.0
2018-03-06 14:00:00,18.73,18.74,18.71,18.73,100410.0,17.0226,17.0317,17.0044,17.0226,100410.0
2018-03-06 14:05:00,18.73,18.73,18.7,18.71,189093.0,17.0226,17.0226,16.9953,17.0044,189093.0
2018-03-06 14:10:00,18.71,18.73,18.7,18.73,97947.0,17.0044,17.0226,16.9953,17.0226,97947.0
2018-03-06 14:15:00,18.73,18.75,18.72,18.75,98010.0,17.0226,17.0408,17.0135,17.0408,98010.0
2018-03-06 14:20:00,18.75,18.76,18.74,18.76,105630.0,17.0408,17.0498,17.0317,17.0498,105630.0
2018-03-06 14:25:00,18.77,18.77,18.74,18.75,126060.0,17.0589,17.0589,17.0317,17.0408,126060.0
2018-03-06 14:30:00,18.75,18.8,18.75,18.79,122556.0,17.0408,17.0862,17.0408,17.0771,122556.0
2018-03-06 14:35:00,18.79,18.82,18.79,18.82,97743.0,17.0771,17.1044,17.0771,17.1044,97743.0
2018-03-06 14:40:00,18.82,18.82,18.79,18.81,114237.0,17.1044,17.1044,17.0771,17.0953,114237.0
2018-03-06 14:45:00,18.81,18.82,18.78,18.82,168735.0,17.0953,17.1044,17.068,17.1044,168735.0
2018-03-06 14:50:00,18.82,18.83,18.79,18.79,126240.0,17.1044,17.1135,17.0771,17.0771,126240.0
2018-03-06 14:55:00,18.8,18.81,18.79,18.8,114087.0,17.0862,17.0953,17.0771,17.0862,114087.0
2018-03-06 15:00:00,18.8,18.8,18.76,18.76,183825.0,17.0862,17.0862,17.0498,17.0498,183825.0
2018-03-06 15:05:00,18.76,18.77,18.75,18.76,178434.0,17.0498,17.0589,17.0408,17.0498,178434.0
2018-03-06 15:10:00,18.76,18.76,18.72,18.72,211128.0,17.0498,17.0498,17.0135,17.0135,211128.0
2018-03-06 15:15:00,18.72,18.73,18.66,18.68,455085.0,17.0135,17.0226,16.959,16.9771,455085.0
2018-03-06 15:20:00,18.68,18.71,18.67,18.71,155973.0,16.9771,17.0044,16.968,17.0044,155973.0
2018-03-06 15:25:00,18.71,18.73,18.68,18.71,212883.0,17.0044,17.0226,16.9771,17.0044,212883.0
2018-03-06 15:30:00,18.71,18.74,18.7,18.74,205905.0,17.0044,17.0317,16.9953,17.0317,205905.0
2018-03-06 15:35:00,18.74,18.77,18.73,18.76,217920.0,17.0317,17.0589,17.0226,17.0498,217920.0
2018-03-06 15:40:00,18.76,18.77,18.73,18.74,344523.0,17.0498,17.0589,17.0226,17.0317,344523.0
2018-03-06 15:45:00,18.73,18.74,18.7,18.71,355608.0,17.0226,17.0317,16.9953,17.0044,355608.0
2018-03-06 15:50:00,18.71,18.71,18.67,18.68,678441.0,17.0044,17.0044,16.968,16.9771,678441.0
2018-03-06 15:55:00,18.68,18.72,18.67,18.72,1078560.0,16.9771,17.0135,16.968,17.0135,1078560.0
2018-03-07 09:30:00,18.63,18.68,18.59,18.68,423720.0,16.9317,16.9771,16.8953,16.9771,423720.0
2018-03-07 09:35:00,18.69,18.71,18.59,18.6,266502.0,16.9862,17.0044,16.8953,16.9044,266502.0
2018-03-07 09:40:00,18.59,18.7,18.56,18.69,271428.0,16.8953,16.9953,16.8681,16.9862,271428.0
2018-03-07 09:45:00,18.69,18.71,18.64,18.66,314958.0,16.9862,17.0044,16.9408,16.959,314958.0
2018-03-07 09:50:00,18.66,18.68,18.64,18.66,254538.0,16.959,16.9771,16.9408,16.959,254538.0
2018-03-07 09:55:00,18.66,18.72,18.65,18.72,150678.0,16.959,17.0135,16.9499,17.0135,150678.0
2018-03-07 10:00:00,18.71,18.79,18.71,18.76,145746.0,17.0044,17.0771,17.0044,17.0498,145746.0
2018-03-07 10:05:00,18.76,18.77,18.7,18.73,141171.0,17.0498,17.0589,16.9953,17.0226,141171.0
2018-03-07 10:10:00,18.73,18.76,18.66,18.68,180882.0,17.0226,17.0498,16.959,16.9771,180882.0
2018-03-07 10:15:00,18.68,18.73,18.66,18.72,176136.0,16.9771,17.0226,16.959,17.0135,176136.0
2018-03-07 10:20:00,18.72,18.77,18.71,18.76,192594.0,17.0135,17.0589,17.0044,17.0498,192594.0
2018-03-07 10:25:00,18.76,18.77,18.73,18.74,206763.0,17.0498,17.0589,17.0226,17.0317,206763.0
2018-03-07 10:30:00,18.74,18.76,18.73,18.76,231075.0,17.0317,17.0498,17.0226,17.0498,231075.0
2018-03-07 10:35:00,18.76,18.79,18.75,18.78,140757.0,17.0498,17.0771,17.0408,17.068,140757.0
2018-03-07 10:40:00,18.78,18.83,18.78,18.83,191577.0,17.068,17.1135,17.068,17.1135,191577.0
2018-03-07 10:45:00,18.83,18.84,18.82,18.84,241077.0,17.1135,17.1225,17.1044,17.1225,241077.0
2018-03-07 10:50:00,18.84,18.88,18.84,18.86,105171.0,17.1225,17.1589,17.1225,17.1407,105171.0
2018-03-07 10:55:00,18.86,18.87,18.81,18.86,108126.0,17.1407,17.1498,17.0953,17.1407,108126.0
2018-03-07 11:00:00,18.86,18.87,18.82,18.83,151029.0,17.1407,17.1498,17.1044,17.1135,151029.0
2018-03-07 11:05:00,18.83,18.85,18.82,18.85,89823.0,17.1135,17.1316,17.1044,17.1316,89823.0
2018-03-07 11:10:00,18.86,18.91,18.85,18.9,200535.0,17.1407,17.1862,17.1316,17.1771,200535.0
2018-03-07 11:15:00,18.9,18.9,18.82,18.82,208023.0,17.1771,17.1771,17.1044,17.1044,208023.0
2018-03-07 11:20:00,18.82,18.82,18.8,18.82,234264.0,17.1044,17.1044,17.0862,17.1044,234264.0
2018-03-07 11:25:00,18.81,18.84,18.8,18.84,133992.0,17.0953,17.1225,17.0862,17.1225,133992.0
2018-03-07 11:30:00,18.84,18.86,18.82,18.83,151911.0,17.1225,17.1407,17.1044,17.1135,151911.0
2018-03-07 11:35:00,18.83,18.87,18.82,18.87,91224.0,17.1135,17.1498,17.1044,17.1498,91224.0
2018-03-07 11:40:00,18.86,18.87,18.85,18.86,90267.0,17.1407,17.1498,17.1316,17.1407,90267.0
2018-03-07 11:45:00,18.86,18.87,18.82,18.83,98760.0,17.1407,17.1498,17.1044,17.1135,98760.0
2018-03-07 11:50:00,18.83,18.84,18.82,18.82,166083.0,17.1135,17.1225,17.1044,17.1044,166083.0
2018-03-07 11:55:00,18.82,18.83,18.78,18.78,217680.0,17.1044,17.1135,17.068,17.068,217680.0
2018-03-07 12:00:00,18.78,18.83,18.78,18.78,292590.0,17.068,17.1135,17.068,17.068,292590.0
2018-03-07 12:05:00,18.78,18.82,18.75,18.76,313632.0,17.068,17.1044,17.0408,17.0498,313632.0
2018-03-07 12:10:00,18.75,18.76,18.69,18.72,180564.0,17.0408,17.0498,16.9862,17.0135,180564.0
2018-03-07 12:15:00,18.71,18.72,18.69,18.72,135240.0,17.0044,17.0135,16.9862,17.0135,135240.0
2018-03-07 12:20:00,18.72,18.73,18.7,18.71,83838.0,17.0135,17.0226,16.9953,17.0044,83838.0
2018-03-07 12:25:00,18.7,18.74,18.7,18.73,62910.0,16.9953,17.0317,16.9953,17.0226,62910.0
2018-03-07 12:30:00,18.73,18.75,18.71,18.73,94623.0,17.0226,17.0408,17.0044,17.0226,94623.0
2018-03-07 12:35:00,18.73,18.75,18.72,18.75,108894.0,17.0226,17.0408,17.0135,17.0408,108894.0
2018-03-07 12:40:00,18.75,18.76,18.73,18.76,71526.0,17.0408,17.0498,17.0226,17.0498,71526.0
2018-03-07 12:45:00,18.76,18.81,18.76,18.81,61701.0,17.0498,17.0953,17.0498,17.0953,61701.0
2018-03-07 12:50:00,18.8,18.82,18.8,18.8,67788.0,17.0862,17.1044,17.0862,17.0862,67788.0
2018-03-07 12:55:00,18.81,18.85,18.81,18.83,58482.0,17.0953,17.1316,17.0953,17.1135,58482.0
2018-03-07 13:00:00,18.83,18.83,18.8,18.81,78534.0,17.1135,17.1135,17.0862,17.0953,78534.0
2018-03-07 13:05:00,18.8,18.81,18.77,18.78,70662.0,17.0862,17.0953,17.0589,17.068,70662.0
2018-03-07 13:10:00,18.78,18.79,18.77,18.78,56799.0,17.068,17.0771,17.0589,17.068,56799.0
2018-03-07 13:15:00,18.78,18.8,18.76,18.79,68370.0,17.068,17.0862,17.0498,17.0771,68370.0
2018-03-07 13:20:00,18.79,18.79,18.75,18.78,60549.0,17.0771,17.0771,17.0408,17.068,60549.0
2018-03-07 13:25:00,18.78,18.85,18.78,18.85,79503.0,17.068,17.1316,17.068,17.1316,79503.0
2018-03-07 13:30:00,18.85,18.86,18.81,18.82,81636.0,17.1316,17.1407,17.0953,17.1044,81636.0
2018-03-07 13:35:00,18.82,18.84,18.82,18.82,55989.0,17.1044,17.1225,17.1044,17.1044,55989.0
2018-03-07 13:40:00,18.82,18.84,18.81,18.82,71319.0,17.1044,17.1225,17.0953,17.1044,71319.0
2018-03-07 13:45:00,18.83,18.83,18.8,18.81,71682.0,17.1135,17.1135,17.0862,17.0953,71682.0
2018-03-07 13:50:00,18.81,18.83,18.8,18.83,152949.0,17.0953,17.1135,17.0862,17.1135,152949.0
2018-03-07 13:55:00,18.83,18.84,18.81,18.83,470922.0,17.1135,17.1225,17.0953,17.1135,470922.0
2018-03-07 14:00:00,18.83,18.84,18.8,18.81,317829.0,17.1135,17.1225,17.0862,17.0953,317829.0
2018-03-07 14:05:00,18.81,18.81,18.76,18.77,110871.0,17.0953,17.0953,17.0498,17.0589,110871.0
2018-03-07 14:10:00,18.77,18.81,18.77,18.81,95220.0,17.0589,17.0953,17.0589,17.0953,95220.0
2018-03-07 14:15:00,18.8,18.81,18.79,18.81,81756.0,17.0862,17.0953,17.0771,17.0953,81756.0
2018-03-07 14:20:00,18.81,18.82,18.8,18.81,91152.0,17.0953,17.1044,17.0862,17.0953,91152.0
2018-03-07 14:25:00,18.81,18.82,18.78,18.78,82536.0,17.0953,17.1044,17.068,17.068,82536.0
2018-03-07 14:30:00,18.78,18.81,18.78,18.8,92799.0,17.068,17.0953,17.068,17.0862,92799.0
2018-03-07 14:35:00,18.81,18.83,18.81,18.81,66843.0,17.0953,17.1135,17.0953,17.0953,66843.0
2018-03-07 14:40:00,18.81,18.84,18.81,18.83,116910.0,17.0953,17.1225,17.0953,17.1135,116910.0
2018-03-07 14:45:00,18.83,18.84,18.81,18.84,93789.0,17.1135,17.1225,17.0953,17.1225,93789.0
2018-03-07 14:50:00,18.84,18.85,18.79,18.79,117483.0,17.1225,17.1316,17.0771,17.0771,117483.0
2018-03-07 14:55:00,18.79,18.81,18.78,18.8,103224.0,17.0771,17.0953,17.068,17.0862,103224.0
2018-03-07 15:00:00,18.8,18.81,18.79,18.8,139293.0,17.0862,17.0953,17.0771,17.0862,139293.0
2018-03-07 15:05:00,18.8,18.86,18.8,18.86,190914.0,17.0862,17.1407,17.0862,17.1407,190914.0
2018-03-07 15:10:00,18.86,18.87,18.85,18.86,132519.0,17.1407,17.1498,17.1316,17.1407,132519.0
2018-03-07 15:15:00,18.86,18.86,18.82,18.82,129792.0,17.1407,17.1407,17.1044,17.1044,129792.0
2018-03-07 15:20:00,18.82,18.83,18.8,18.82,130644.0,17.1044,17.1135,17.0862,17.1044,130644.0
2018-03-07 15:25:00,18.82,18.84,18.82,18.84,146124.0,17.1044,17.1225,17.1044,17.1225,146124.0
2018-03-07 15:30:00,18.84,18.87,18.83,18.84,152304.0,17.1225,17.1498,17.1135,17.1225,152304.0
2018-03-07 15:35:00,18.84,18.84,18.82,18.83,169383.0,17.1225,17.1225,17.1044,17.1135,169383.0
2018-03-07 15:40:00,18.83,18.84,18.82,18.82,207453.0,17.1135,17.1225,17.1044,17.1044,207453.0
2018-03-07 15:45:00,18.82,18.83,18.8,18.81,243732.0,17.1044,17.1135,17.0862,17.0953,243732.0
2018-03-07 15:50:00,18.81,18.81,18.74,18.74,384330.0,17.0953,17.0953,17.0317,17.0317,384330.0
2018-03-07 15:55:00,18.74,18.76,18.74,18.75,1094955.0,17.0317,17.0498,17.0317,17.0408,1094955.0
2018-03-08 09:30:00,18.79,18.82,18.7,18.78,194469.0,17.0771,17.1044,16.9953,17.068,194469.0
2018-03-08 09:35:00,18.8,18.85,18.76,18.82,128565.0,17.0862,17.1316,17.0498,17.1044,128565.0
2018-03-08 09:40:00,18.81,18.88,18.81,18.88,152187.0,17.0953,17.1589,17.0953,17.1589,152187.0
2018-03-08 09:45:00,18.88,18.92,18.85,18.87,186732.0,17.1589,17.1953,17.1316,17.1498,186732.0
2018-03-08 09:50:00,18.87,18.91,18.86,18.89,170304.0,17.1498,17.1862,17.1407,17.168,170304.0
2018-03-08 09:55:00,18.88,18.89,18.79,18.81,111306.0,17.1589,17.168,17.0771,17.0953,111306.0
2018-03-08 10:00:00,18.81,18.86,18.8,18.81,90132.0,17.0953,17.1407,17.0862,17.0953,90132.0
2018-03-08 10:05:00,18.81,18.82,18.78,18.8,187458.0,17.0953,17.1044,17.068,17.0862,187458.0
2018-03-08 10:10:00,18.8,18.82,18.76,18.76,204408.0,17.0862,17.1044,17.0498,17.0498,204408.0
2018-03-08 10:15:00,18.76,18.77,18.71,18.75,118296.0,17.0498,17.0589,17.0044,17.0408,118296.0
2018-03-08 10:20:00,18.75,18.78,18.73,18.73,118032.0,17.0408,17.068,17.0226,17.0226,118032.0
2018-03-08 10:25:00,18.72,18.77,18.72,18.72,94362.0,17.0135,17.0589,17.0135,17.0135,94362.0
2018-03-08 10:30:00,18.71,18.72,18.68,18.69,104877.0,17.0044,17.0135,16.9771,16.9862,104877.0
2018-03-08 10:35:00,18.68,18.69,18.66,18.67,106185.0,16.9771,16.9862,16.959,16.968,106185.0
2018-03-08 10:40:00,18.66,18.72,18.66,18.72,96930.0,16.959,17.0135,16.959,17.0135,96930.0
2018-03-08 10:45:00,18.72,18.75,18.71,18.71,65208.0,17.0135,17.0408,17.0044,17.0044,65208.0
2018-03-08 10:50:00,18.71,18.72,18.69,18.71,53430.0,17.0044,17.0135,16.9862,17.0044,53430.0
2018-03-08 10:55:00,18.71,18.71,18.67,18.67,74691.0,17.0044,17.0044,16.968,16.968,74691.0
2018-03-08 11:00:00,18.67,18.69,18.67,18.67,50484.0,16.968,16.9862,16.968,16.968,50484.0
2018-03-08 11:05:00,18.67,18.68,18.64,18.64,69624.0,16.968,16.9771,16.9408,16.9408,69624.0
2018-03-08 11:10:00,18.65,18.69,18.65,18.68,108105.0,16.9499,16.9862,16.9499,16.9771,108105.0
2018-03-08 11:15:00,18.68,18.7,18.67,18.69,78996.0,16.9771,16.9953,16.968,16.9862,78996.0
2018-03-08 11:20:00,18.69,18.72,18.69,18.7,86928.0,16.9862,17.0135,16.9862,16.9953,86928.0
2018-03-08 11:25:00,18.7,18.7,18.66,18.67,59352.0,16.9953,16.9953,16.959,16.968,59352.0
2018-03-08 11:30:00,18.67,18.67,18.62,18.63,92301.0,16.968,16.968,16.9226,16.9317,92301.0
2018-03-08 11:35:00,18.63,18.65,18.63,18.64,104199.0,16.9317,16.9499,16.9317,16.9408,104199.0
2018-03-08 11:40:00,18.64,18.68,18.63,18.66,78324.0,16.9408,16.9771,16.9317,16.959,78324.0
2018-03-08 11:45:00,18.66,18.66,18.64,18.66,62166.0,16.959,16.959,16.9408,16.959,62166.0
2018-03-08 11:50:00,18.66,18.66,18.63,18.65,70425.0,16.959,16.959,16.9317,16.9499,70425.0
2018-03-08 11:55:00,18.65,18.68,18.64,18.68,74841.0,16.9499,16.9771,16.9408,16.9771,74841.0
2018-03-08 12:00:00,18.68,18.68,18.63,18.63,63111.0,16.9771,16.9771,16.9317,16.9317,63111.0
2018-03-08 12:05:00,18.63,18.63,18.6,18.6,75456.0,16.9317,16.9317,16.9044,16.9044,75456.0
2018-03-08 12:10:00,18.6,18.6,18.57,18.59,72195.0,16.9044,16.9044,16.8772,16.8953,72195.0
2018-03-08 12:15:00,18.6,18.62,18.57,18.57,225207.0,16.9044,16.9226,16.8772,16.8772,225207.0
2018-03-08 12:20:00,18.57,18.58,18.54,18.55,90588.0,16.8772,16.8863,16.8499,16.859,90588.0
2018-03-08 12:25:00,18.54,18.59,18.54,18.56,98157.0,16.8499,16.8953,16.8499,16.8681,98157.0
2018-03-08 12:30:00,18.56,18.57,18.49,18.49,180570.0,16.8681,16.8772,16.8045,16.8045,180570.0
2018-03-08 12:35:00,18.49,18.51,18.49,18.5,189669.0,16.8045,16.8226,16.8045,16.8135,189669.0
2018-03-08 12:40:00,18.5,18.53,18.49,18.51,109473.0,16.8135,16.8408,16.8045,16.8226,109473.0
2018-03-08 12:45:00,18.51,18.56,18.51,18.55,105702.0,16.8226,16.8681,16.8226,16.859,105702.0
2018-03-08 12:50:00,18.55,18.58,18.53,18.53,86739.0,16.859,16.8863,16.8408,16.8408,86739.0
2018-03-08 12:55:00,18.53,18.54,18.52,18.53,79317.0,16.8408,16.8499,16.8317,16.8408,79317.0
2018-03-08 13:00:00,18.53,18.54,18.5,18.53,104703.0,16.8408,16.8499,16.8135,16.8408,104703.0
2018-03-08 13:05:00,18.53,18.53,18.5,18.51,88539.0,16.8408,16.8408,16.8135,16.8226,88539.0
2018-03-08 13:10:00,18.51,18.51,18.49,18.5,165471.0,16.8226,16.8226,16.8045,16.8135,165471.0
2018-03-08 13:15:00,18.5,18.5,18.47,18.48,72615.0,16.8135,16.8135,16.7863,16.7954,72615.0
2018-03-08 13:20:00,18.48,18.49,18.47,18.49,56556.0,16.7954,16.8045,16.7863,16.8045,56556.0
2018-03-08 13:25:00,18.49,18.49,18.46,18.48,102024.0,16.8045,16.8045,16.7772,16.7954,102024.0
2018-03-08 13:30:00,18.48,18.5,18.47,18.5,63822.0,16.7954,16.8135,16.7863,16.8135,63822.0
2018-03-08 13:35:00,18.5,18.5,18.45,18.45,134628.0,16.8135,16.8135,16.7681,16.7681,134628.0
2018-03-08 13:40:00,18.45,18.46,18.44,18.45,125661.0,16.7681,16.7772,16.759,16.7681,125661.0
2018-03-08 13:45:00,18.45,18.49,18.45,18.49,111609.0,16.7681,16.8045,16.7681,16.8045,111609.0
2018-03-08 13:50:00,18.49,18.49,18.48,18.49,158130.0,16.8045,16.8045,16.7954,16.8045,158130.0
2018-03-08 13:55:00,18.49,18.5,18.47,18.5,218418.0,16.8045,16.8135,16.7863,16.8135,218418.0
2018-03-08 14:00:00,18.5,18.51,18.48,18.49,72888.0,16.8135,16.8226,16.7954,16.8045,72888.0
2018-03-08 14:05:00,18.49,18.5,18.47,18.47,69225.0,16.8045,16.8135,16.7863,16.7863,69225.0
2018-03-08 14:10:00,18.47,18.49,18.47,18.48,100470.0,16.7863,16.8045,16.7863,16.7954,100470.0
2018-03-08 14:15:00,18.48,18.49,18.47,18.47,67266.0,16.7954,16.8045,16.7863,16.7863,67266.0
2018-03-08 14:20:00,18.47,18.49,18.47,18.49,83709.0,16.7863,16.8045,16.7863,16.8045,83709.0
2018-03-08 14:25:00,18.49,18.5,18.48,18.5,117606.0,16.8045,16.8135,16.7954,16.8135,117606.0
2018-03-08 14:30:00,18.5,18.51,18.48,18.51,122061.0,16.8135,16.8226,16.7954,16.8226,122061.0
2018-03-08 14:35:00,18.51,18.53,18.5,18.53,62664.0,16.8226,16.8408,16.8135,16.8408,62664.0
2018-03-08 14:40:00,18.53,18.54,18.52,18.53,63066.0,16.8408,16.8499,16.8317,16.8408,63066.0
2018-03-08 14:45:00,18.54,18.59,18.54,18.59,115506.0,16.8499,16.8953,16.8499,16.8953,115506.0
2018-03-08 14:50:00,18.59,18.59,18.58,18.58,77463.0,16.8953,16.8953,16.8863,16.8863,77463.0
2018-03-08 14:55:00,18.58,18.62,18.58,18.62,83178.0,16.8863,16.9226,16.8863,16.9226,83178.0
2018-03-08 15:00:00,18.62,18.65,18.61,18.65,125037.0,16.9226,16.9499,16.9135,16.9499,125037.0
2018-03-08 15:05:00,18.65,18.71,18.65,18.68,269604.0,16.9499,17.0044,16.9499,16.9771,269604.0
2018-03-08 15:10:00,18.68,18.7,18.67,18.69,76050.0,16.9771,16.9953,16.968,16.9862,76050.0
2018-03-08 15:15:00,18.69,18.75,18.69,18.75,151989.0,16.9862,17.0408,16.9862,17.0408,151989.0
2018-03-08 15:20:00,18.75,18.76,18.71,18.71,220506.0,17.0408,17.0498,17.0044,17.0044,220506.0
2018-03-08 15:25:00,18.71,18.74,18.71,18.73,130953.0,17.0044,17.0317,17.0044,17.0226,130953.0
2018-03-08 15:30:00,18.73,18.74,18.69,18.73,188580.0,17.0226,17.0317,16.9862,17.0226,188580.0
2018-03-08 15:35:00,18.73,18.75,18.72,18.73,285681.0,17.0226,17.0408,17.0135,17.0226,285681.0
2018-03-08 15:40:00,18.73,18.75,18.68,18.69,294723.0,17.0226,17.0408,16.9771,16.9862,294723.0
2018-03-08 15:45:00,18.69,18.7,18.66,18.69,384327.0,16.9862,16.9953,16.959,16.9862,384327.0
2018-03-08 15:50:00,18.69,18.74,18.69,18.72,385287.0,16.9862,17.0317,16.9862,17.0135,385287.0
2018-03-08 15:55:00,18.72,18.77,18.71,18.75,656805.0,17.0135,17.0589,17.0044,17.0408,656805.0
2018-03-09 09:30:00,18.94,19.03,18.91,18.93,262476.0,17.2134,17.2952,17.1862,17.2043,262476.0
2018-03-09 09:35:00,18.93,18.95,18.87,18.87,163830.0,17.2043,17.2225,17.1498,17.1498,163830.0
2018-03-09 09:40:00,18.87,18.9,18.87,18.87,160287.0,17.1498,17.1771,17.1498,17.1498,160287.0
2018-03-09 09:45:00,18.87,18.97,18.87,18.96,140070.0,17.1498,17.2407,17.1498,17.2316,140070.0
2018-03-09 09:50:00,18.96,19.0,18.96,19.0,138969.0,17.2316,17.268,17.2316,17.268,138969.0
2018-03-09 09:55:00,19.0,19.05,19.0,19.03,118731.0,17.268,17.3134,17.268,17.2952,118731.0
2018-03-09 10:00:00,19.03,19.06,19.01,19.02,116739.0,17.2952,17.3225,17.2771,17.2861,116739.0
2018-03-09 10:05:00,19.02,19.05,19.02,19.05,284139.0,17.2861,17.3134,17.2861,17.3134,284139.0
2018-03-09 10:10:00,19.05,19.09,19.01,19.08,204387.0,17.3134,17.3498,17.2771,17.3407,204387.0
2018-03-09 10:15:00,19.08,19.13,19.07,19.12,276813.0,17.3407,17.3861,17.3316,17.377,276813.0
2018-03-09 10:20:00,19.12,19.15,19.11,19.12,133149.0,17.377,17.4043,17.3679,17.377,133149.0
2018-03-09 10:25:00,19.12,19.12,19.06,19.08,124131.0,17.377,17.377,17.3225,17.3407,124131.0
2018-03-09 10:30:00,19.08,19.1,19.07,19.08,159984.0,17.3407,17.3588,17.3316,17.3407,159984.0
2018-03-09 10:35:00,19.07,19.12,19.07,19.12,120762.0,17.3316,17.377,17.3316,17.377,120762.0
2018-03-09 10:40:00,19.12,19.18,19.12,19.17,141780.0,17.377,17.4316,17.377,17.4225,141780.0
2018-03-09 10:45:00,19.17,19.19,19.15,19.18,156774.0,17.4225,17.4406,17.4043,17.4316,156774.0
2018-03-09 10:50:00,19.18,19.22,19.17,19.18,174096.0,17.4316,17.4679,17.4225,17.4316,174096.0
2018-03-09 10:55:00,19.18,19.18,19.14,19.16,151137.0,17.4316,17.4316,17.3952,17.4134,151137.0
2018-03-09 11:00:00,19.16,19.2,19.16,19.19,241977.0,17.4134,17.4497,17.4134,17.4406,241977.0
2018-03-09 11:05:00,19.19,19.2,19.16,19.17,110376.0,17.4406,17.4497,17.4134,17.4225,110376.0
2018-03-09 11:10:00,19.18,19.18,19.15,19.17,272913.0,17.4316,17.4316,17.4043,17.4225,272913.0
2018-03-09 11:15:00,19.17,19.19,19.15,19.19,110844.0,17.4225,17.4406,17.4043,17.4406,110844.0
2018-03-09 11:20:00,19.19,19.2,19.17,19.19,130776.0,17.4406,17.4497,17.4225,17.4406,130776.0
2018-03-09 11:25:00,19.19,19.21,19.16,19.21,122013.0,17.4406,17.4588,17.4134,17.4588,122013.0
2018-03-09 11:30:00,19.21,19.23,19.19,19.23,97449.0,17.4588,17.477,17.4406,17.477,97449.0
2018-03-09 11:35:00,19.22,19.23,19.19,19.21,126588.0,17.4679,17.477,17.4406,17.4588,126588.0
2018-03-09 11:40:00,19.22,19.23,19.18,19.21,98898.0,17.4679,17.477,17.4316,17.4588,98898.0
2018-03-09 11:45:00,19.21,19.21,19.16,19.17,96804.0,17.4588,17.4588,17.4134,17.4225,96804.0
2018-03-09 11:50:00,19.16,19.19,19.16,19.17,97647.0,17.4134,17.4406,17.4134,17.4225,97647.0
2018-03-09 11:55:00,19.17,19.19,19.17,19.19,153915.0,17.4225,17.4406,17.4225,17.4406,153915.0
2018-03-09 12:00:00,19.19,19.21,19.18,19.2,215535.0,17.4406,17.4588,17.4316,17.4497,215535.0
2018-03-09 12:05:00,19.2,19.21,19.19,19.2,62586.0,17.4497,17.4588,17.4406,17.4497,62586.0
2018-03-09 12:10:00,19.2,19.22,19.19,19.21,73302.0,17.4497,17.4679,17.4406,17.4588,73302.0
2018-03-09 12:15:00,19.21,19.24,19.21,19.24,105555.0,17.4588,17.4861,17.4588,17.4861,105555.0
2018-03-09 12:20:00,19.24,19.25,19.22,19.23,115125.0,17.4861,17.4952,17.4679,17.477,115125.0
2018-03-09 12:25:00,19.22,19.22,19.19,19.21,118431.0,17.4679,17.4679,17.4406,17.4588,118431.0
2018-03-09 12:30:00,19.21,19.22,19.2,19.22,117555.0,17.4588,17.4679,17.4497,17.4679,117555.0
2018-03-09 12:35:00,19.22,19.23,19.21,19.22,106017.0,17.4679,17.477,17.4588,17.4679,106017.0
2018-03-09 12:40:00,19.22,19.23,19.21,19.23,64497.0,17.4679,17.477,17.4588,17.477,64497.0
2018-03-09 12:45:00,19.23,19.24,19.23,19.23,79398.0,17.477,17.4861,17.477,17.477,79398.0
2018-03-09 12:50:00,19.23,19.24,19.22,19.23,181053.0,17.477,17.4861,17.4679,17.477,181053.0
2018-03-09 12:55:00,19.23,19.23,19.19,19.2,95259.0,17.477,17.477,17.4406,17.4497,95259.0
2018-03-09 13:00:00,19.2,19.22,19.19,19.22,133326.0,17.4497,17.4679,17.4406,17.4679,133326.0
2018-03-09 13:05:00,19.22,19.23,19.21,19.21,87270.0,17.4679,17.477,17.4588,17.4588,87270.0
2018-03-09 13:10:00,19.22,19.23,19.21,19.22,85971.0,17.4679,17.477,17.4588,17.4679,85971.0
2018-03-09 13:15:00,19.22,19.24,19.2,19.22,147348.0,17.4679,17.4861,17.4497,17.4679,147348.0
2018-03-09 13:20:00,19.22,19.26,19.22,19.25,235602.0,17.4679,17.5043,17.4679,17.4952,235602.0
2018-03-09 13:25:00,19.24,19.27,19.22,19.24,151695.0,17.4861,17.5133,17.4679,17.4861,151695.0
2018-03-09 13:30:00,19.24,19.29,19.24,19.28,78486.0,17.4861,17.5315,17.4861,17.5224,78486.0
2018-03-09 13:35:00,19.28,19.28,19.26,19.28,73683.0,17.5224,17.5224,17.5043,17.5224,73683.0
2018-03-09 13:40:00,19.27,19.27,19.24,19.26,83847.0,17.5133,17.5133,17.4861,17.5043,83847.0
2018-03-09 13:45:00,19.26,19.28,19.25,19.26,75384.0,17.5043,17.5224,17.4952,17.5043,75384.0
2018-03-09 13:50:00,19.26,19.27,19.23,19.24,72531.0,17.5043,17.5133,17.477,17.4861,72531.0
2018-03-09 13:55:00,19.23,19.25,19.23,19.24,83070.0,17.477,17.4952,17.477,17.4861,83070.0
2018-03-09 14:00:00,19.24,19.24,19.23,19.24,83133.0,17.4861,17.4861,17.477,17.4861,83133.0
2018-03-09 14:05:00,19.24,19.24,19.22,19.23,108252.0,17.4861,17.4861,17.4679,17.477,108252.0
2018-03-09 14:10:00,19.23,19.26,19.22,19.26,261780.0,17.477,17.5043,17.4679,17.5043,261780.0
2018-03-09 14:15:00,19.26,19.27,19.25,19.26,134193.0,17.5043,17.5133,17.4952,17.5043,134193.0
2018-03-09 14:20:00,19.26,19.27,19.23,19.24,122082.0,17.5043,17.5133,17.477,17.4861,122082.0
2018-03-09 14:25:00,19.24,19.25,19.21,19.24,139293.0,17.4861,17.4952,17.4588,17.4861,139293.0
2018-03-09 14:30:00,19.24,19.24,19.22,19.24,144111.0,17.4861,17.4861,17.4679,17.4861,144111.0
2018-03-09 14:35:00,19.24,19.25,19.23,19.25,426588.0,17.4861,17.4952,17.477,17.4952,426588.0
2018-03-09 14:40:00,19.25,19.29,19.25,19.28,214527.0,17.4952,17.5315,17.4952,17.5224,214527.0
2018-03-09 14:45:00,19.28,19.31,19.28,19.29,172767.0,17.5224,17.5497,17.5224,17.5315,172767.0
2018-03-09 14:50:00,19.29,19.29,19.25,19.26,173577.0,17.5315,17.5315,17.4952,17.5043,173577.0
2018-03-09 14:55:00,19.26,19.28,19.25,19.28,131316.0,17.5043,17.5224,17.4952,17.5224,131316.0
2018-03-09 15:00:00,19.28,19.29,19.27,19.29,170091.0,17.5224,17.5315,17.5133,17.5315,170091.0
2018-03-09 15:05:00,19.28,19.29,19.25,19.26,270771.0,17.5224,17.5315,17.4952,17.5043,270771.0
2018-03-09 15:10:00,19.26,19.29,19.26,19.29,202533.0,17.5043,17.5315,17.5043,17.5315,202533.0
2018-03-09 15:15:00,19.29,19.29,19.26,19.26,172167.0,17.5315,17.5315,17.5043,17.5043,172167.0
2018-03-09 15:20:00,19.26,19.28,19.25,19.28,235386.0,17.5043,17.5224,17.4952,17.5224,235386.0
2018-03-09 15:25:00,19.28,19.28,19.25,19.27,271023.0,17.5224,17.5224,17.4952,17.5133,271023.0
2018-03-09 15:30:00,19.27,19.28,19.26,19.27,182157.0,17.5133,17.5224,17.5043,17.5133,182157.0
2018-03-09 15:35:00,19.27,19.3,19.27,19.29,390081.0,17.5133,17.5406,17.5133,17.5315,390081.0
2018-03-09 15:40:00,19.29,19.3,19.28,19.29,396492.0,17.5315,17.5406,17.5224,17.5315,396492.0
2018-03-09 15:45:00,19.29,19.29,19.28,19.28,604212.0,17.5315,17.5315,17.5224,17.5224,604212.0
2018-03-09 15:50:00,19.29,19.32,19.28,19.31,712980.0,17.5315,17.5588,17.5224,17.5497,712980.0
2018-03-09 15:55:00,19.31,19.33,19.31,19.33,1524741.0,17.5497,17.5679,17.5497,17.5679,1524741.0
2018-03-12 09:30:00,19.33,19.35,19.28,19.31,315402.0,17.5679,17.5861,17.5224,17.5497,315402.0
2018-03-12 09:35:00,19.31,19.33,19.26,19.26,256854.0,17.5497,17.5679,17.5043,17.5043,256854.0
2018-03-12 09:40:00,19.26,19.27,19.2,19.26,537459.0,17.5043,17.5133,17.4497,17.5043,537459.0
2018-03-12 09:45:00,19.27,19.28,19.22,19.27,138624.0,17.5133,17.5224,17.4679,17.5133,138624.0
2018-03-12 09:50:00,19.28,19.28,19.19,19.22,128277.0,17.5224,17.5224,17.4406,17.4679,128277.0
2018-03-12 09:55:00,19.22,19.24,19.2,19.23,121707.0,17.4679,17.4861,17.4497,17.477,121707.0
2018-03-12 10:00:00,19.22,19.22,19.18,19.18,206091.0,17.4679,17.4679,17.4316,17.4316,206091.0
2018-03-12 10:05:00,19.18,19.21,19.17,19.18,119880.0,17.4316,17.4588,17.4225,17.4316,119880.0
2018-03-12 10:10:00,19.18,19.26,19.18,19.25,99153.0,17.4316,17.5043,17.4316,17.4952,99153.0
2018-03-12 10:15:00,19.25,19.29,19.25,19.27,152616.0,17.4952,17.5315,17.4952,17.5133,152616.0
2018-03-12 10:20:00,19.27,19.28,19.25,19.25,110748.0,17.5133,17.5224,17.4952,17.4952,110748.0
2018-03-12 10:25:00,19.25,19.28,19.25,19.27,213471.0,17.4952,17.5224,17.4952,17.5133,213471.0
2018-03-12 10:30:00,19.27,19.27,19.25,19.27,91974.0,17.5133,17.5133,17.4952,17.5133,91974.0
2018-03-12 10:35:00,19.27,19.27,19.24,19.25,76290.0,17.5133,17.5133,17.4861,17.4952,76290.0
2018-03-12 10:40:00,19.24,19.28,19.24,19.28,130854.0,17.4861,17.5224,17.4861,17.5224,130854.0
2018-03-12 10:45:00,19.28,19.29,19.26,19.28,152535.0,17.5224,17.5315,17.5043,17.5224,152535.0
2018-03-12 10:50:00,19.28,19.29,19.24,19.25,150060.0,17.5224,17.5315,17.4861,17.4952,150060.0
2018-03-12 10:55:00,19.24,19.25,19.2,19.2,88323.0,17.4861,17.4952,17.4497,17.4497,88323.0
2018-03-12 11:00:00,19.2,19.23,19.2,19.22,82281.0,17.4497,17.477,17.4497,17.4679,82281.0
2018-03-12 11:05:00,19.22,19.22,19.16,19.17,104535.0,17.4679,17.4679,17.4134,17.4225,104535.0
2018-03-12 11:10:00,19.17,19.19,19.17,19.18,168972.0,17.4225,17.4406,17.4225,17.4316,168972.0
2018-03-12 11:15:00,19.18,19.23,19.17,19.23,64104.0,17.4316,17.477,17.4225,17.477,64104.0
2018-03-12 11:20:00,19.23,19.24,19.19,19.19,156390.0,17.477,17.4861,17.4406,17.4406,156390.0
2018-03-12 11:25:00,19.19,19.22,19.19,19.21,90906.0,17.4406,17.4679,17.4406,17.4588,90906.0
2018-03-12 11:30:00,19.21,19.27,19.2,19.26,96732.0,17.4588,17.5133,17.4497,17.5043,96732.0
2018-03-12 11:35:00,19.26,19.27,19.24,19.25,77868.0,17.5043,17.5133,17.4861,17.4952,77868.0
2018-03-12 11:40:00,19.26,19.28,19.23,19.24,52575.0,17.5043,17.5224,17.477,17.4861,52575.0
2018-03-12 11:45:00,19.24,19.27,19.23,19.26,64791.0,17.4861,17.5133,17.477,17.5043,64791.0
2018-03-12 11:50:00,19.25,19.27,19.23,19.26,61260.0,17.4952,17.5133,17.477,17.5043,61260.0
2018-03-12 11:55:00,19.26,19.27,19.24,19.25,62106.0,17.5043,17.5133,17.4861,17.4952,62106.0
2018-03-12 12:00:00,19.25,19.28,19.25,19.28,55338.0,17.4952,17.5224,17.4952,17.5224,55338.0
2018-03-12 12:05:00,19.28,19.28,19.26,19.26,67521.0,17.5224,17.5224,17.5043,17.5043,67521.0
2018-03-12 12:10:00,19.26,19.27,19.24,19.26,47490.0,17.5043,17.5133,17.4861,17.5043,47490.0
2018-03-12 12:15:00,19.27,19.28,19.26,19.27,68403.0,17.5133,17.5224,17.5043,17.5133,68403.0
2018-03-12 12:20:00,19.27,19.29,19.26,19.29,85347.0,17.5133,17.5315,17.5043,17.5315,85347.0
2018-03-12 12:25:00,19.29,19.3,19.26,19.26,50931.0,17.5315,17.5406,17.5043,17.5043,50931.0
2018-03-12 12:30:00,19.26,19.28,19.24,19.26,62292.0,17.5043,17.5224,17.4861,17.5043,62292.0
2018-03-12 12:35:00,19.26,19.26,19.21,19.21,73995.0,17.5043,17.5043,17.4588,17.4588,73995.0
2018-03-12 12:40:00,19.21,19.22,19.2,19.22,47985.0,17.4588,17.4679,17.4497,17.4679,47985.0
2018-03-12 12:45:00,19.21,19.23,19.21,19.21,109479.0,17.4588,17.477,17.4588,17.4588,109479.0
2018-03-12 12:50:00,19.21,19.24,19.21,19.24,65421.0,17.4588,17.4861,17.4588,17.4861,65421.0
2018-03-12 12:55:00,19.24,19.26,19.24,19.25,76425.0,17.4861,17.5043,17.4861,17.4952,76425.0
2018-03-12 13:00:00,19.25,19.27,19.25,19.26,53904.0,17.4952,17.5133,17.4952,17.5043,53904.0
2018-03-12 13:05:00,19.26,19.27,19.24,19.24,68286.0,17.5043,17.5133,17.4861,17.4861,68286.0
2018-03-12 13:10:00,19.25,19.26,19.23,19.24,65415.0,17.4952,17.5043,17.477,17.4861,65415.0
2018-03-12 13:15:00,19.24,19.25,19.23,19.24,57252.0,17.4861,17.4952,17.477,17.4861,57252.0
2018-03-12 13:20:00,19.24,19.25,19.21,19.22,80829.0,17.4861,17.4952,17.4588,17.4679,80829.0
2018-03-12 13:25:00,19.22,19.23,19.22,19.22,121470.0,17.4679,17.477,17.4679,17.4679,121470.0
2018-03-12 13:30:00,19.22,19.25,19.22,19.24,72090.0,17.4679,17.4952,17.4679,17.4861,72090.0
2018-03-12 13:35:00,19.24,19.27,19.24,19.27,70152.0,17.4861,17.5133,17.4861,17.5133,70152.0
2018-03-12 13:40:00,19.27,19.28,19.26,19.26,56550.0,17.5133,17.5224,17.5043,17.5043,56550.0
2018-03-12 13:45:00,19.26,19.29,19.26,19.28,59079.0,17.5043,17.5315,17.5043,17.5224,59079.0
2018-03-12 13:50:00,19.28,19.28,19.25,19.25,65190.0,17.5224,17.5224,17.4952,17.4952,65190.0
2018-03-12 13:55:00,19.25,19.27,19.24,19.24,56775.0,17.4952,17.5133,17.4861,17.4861,56775.0
2018-03-12 14:00:00,19.25,19.27,19.25,19.27,71871.0,17.4952,17.5133,17.4952,17.5133,71871.0
2018-03-12 14:05:00,19.27,19.27,19.25,19.25,46830.0,17.5133,17.5133,17.4952,17.4952,46830.0
2018-03-12 14:10:00,19.25,19.25,19.22,19.23,63693.0,17.4952,17.4952,17.4679,17.477,63693.0
2018-03-12 14:15:00,19.23,19.24,19.22,19.24,74088.0,17.477,17.4861,17.4679,17.4861,74088.0
2018-03-12 14:20:00,19.24,19.24,19.22,19.24,65433.0,17.4861,17.4861,17.4679,17.4861,65433.0
2018-03-12 14:25:00,19.24,19.25,19.23,19.24,383856.0,17.4861,17.4952,17.477,17.4861,383856.0
2018-03-12 14:30:00,19.23,19.24,19.2,19.21,127947.0,17.477,17.4861,17.4497,17.4588,127947.0
2018-03-12 14:35:00,19.21,19.23,19.21,19.22,93216.0,17.4588,17.477,17.4588,17.4679,93216.0
2018-03-12 14:40:00,19.22,19.22,19.18,19.2,83451.0,17.4679,17.4679,17.4316,17.4497,83451.0
2018-03-12 14:45:00,19.19,19.2,19.17,19.18,47916.0,17.4406,17.4497,17.4225,17.4316,47916.0
2018-03-12 14:50:00,19.18,19.18,19.14,19.15,127617.0,17.4316,17.4316,17.3952,17.4043,127617.0
2018-03-12 14:55:00,19.15,19.16,19.12,19.13,138636.0,17.4043,17.4134,17.377,17.3861,138636.0
2018-03-12 15:00:00,19.13,19.17,19.13,19.17,85950.0,17.3861,17.4225,17.3861,17.4225,85950.0
2018-03-12 15:05:00,19.18,19.22,19.17,19.21,98832.0,17.4316,17.4679,17.4225,17.4588,98832.0
2018-03-12 15:10:00,19.21,19.23,19.2,19.2,106755.0,17.4588,17.477,17.4497,17.4497,106755.0
2018-03-12 15:15:00,19.2,19.22,19.2,19.22,99903.0,17.4497,17.4679,17.4497,17.4679,99903.0
2018-03-12 15:20:00,19.22,19.24,19.21,19.23,321942.0,17.4679,17.4861,17.4588,17.477,321942.0
2018-03-12 15:25:00,19.24,19.24,19.21,19.22,107325.0,17.4861,17.4861,17.4588,17.4679,107325.0
2018-03-12 15:30:00,19.22,19.24,19.21,19.24,130665.0,17.4679,17.4861,17.4588,17.4861,130665.0
2018-03-12 15:35:00,19.24,19.24,19.22,19.23,145488.0,17.4861,17.4861,17.4679,17.477,145488.0
2018-03-12 15:40:00,19.23,19.25,19.22,19.24,205095.0,17.477,17.4952,17.4679,17.4861,205095.0
2018-03-12 15:45:00,19.24,19.25,19.23,19.25,295479.0,17.4861,17.4952,17.477,17.4952,295479.0
2018-03-12 15:50:00,19.24,19.26,19.22,19.22,479841.0,17.4861,17.5043,17.4679,17.4679,479841.0
2018-03-12 15:55:00,19.22,19.24,19.2,19.2,547080.0,17.4679,17.4861,17.4497,17.4497,547080.0
2018-03-13 09:30:00,19.36,19.37,19.27,19.28,237384.0,17.5951,17.6042,17.5133,17.5224,237384.0
2018-03-13 09:35:00,19.27,19.35,19.27,19.33,128484.0,17.5133,17.5861,17.5133,17.5679,128484.0
2018-03-13 09:40:00,19.34,19.42,19.33,19.42,330048.0,17.577,17.6497,17.5679,17.6497,330048.0
2018-03-13 09:45:00,19.42,19.43,19.37,19.4,113391.0,17.6497,17.6588,17.6042,17.6315,113391.0
2018-03-13 09:50:00,19.4,19.47,19.38,19.38,152970.0,17.6315,17.6951,17.6133,17.6133,152970.0
2018-03-13 09:55:00,19.38,19.43,19.37,19.42,83817.0,17.6133,17.6588,17.6042,17.6497,83817.0
2018-03-13 10:00:00,19.42,19.42,19.38,19.41,122703.0,17.6497,17.6497,17.6133,17.6406,122703.0
2018-03-13 10:05:00,19.4,19.41,19.36,19.36,136326.0,17.6315,17.6406,17.5951,17.5951,136326.0
2018-03-13 10:10:00,19.36,19.36,19.31,19.33,160932.0,17.5951,17.5951,17.5497,17.5679,160932.0
2018-03-13 10:15:00,19.33,19.35,19.32,19.32,332751.0,17.5679,17.5861,17.5588,17.5588,332751.0
2018-03-13 10:20:00,19.33,19.39,19.33,19.37,90870.0,17.5679,17.6224,17.5679,17.6042,90870.0
2018-03-13 10:25:00,19.37,19.39,19.34,19.35,42063.0,17.6042,17.6224,17.577,17.5861,42063.0
2018-03-13 10:30:00,19.35,19.36,19.33,19.34,65526.0,17.5861,17.5951,17.5679,17.577,65526.0
2018-03-13 10:35:00,19.33,19.34,19.3,19.31,78336.0,17.5679,17.577,17.5406,17.5497,78336.0
2018-03-13 10:40:00,19.31,19.33,19.31,19.33,69462.0,17.5497,17.5679,17.5497,17.5679,69462.0
2018-03-13 10:45:00,19.33,19.36,19.33,19.35,51546.0,17.5679,17.5951,17.5679,17.5861,51546.0
2018-03-13 10:50:00,19.35,19.35,19.29,19.3,68304.0,17.5861,17.5861,17.5315,17.5406,68304.0
2018-03-13 10:55:00,19.3,19.31,19.28,19.28,71064.0,17.5406,17.5497,17.5224,17.5224,71064.0
2018-03-13 11:00:00,19.29,19.29,19.26,19.29,95583.0,17.5315,17.5315,17.5043,17.5315,95583.0
2018-03-13 11:05:00,19.29,19.32,19.29,19.32,92091.0,17.5315,17.5588,17.5315,17.5588,92091.0
2018-03-13 11:10:00,19.32,19.33,19.32,19.33,68139.0,17.5588,17.5679,17.5588,17.5679,68139.0
2018-03-13 11:15:00,19.33,19.34,19.31,19.34,89475.0,17.5679,17.577,17.5497,17.577,89475.0
2018-03-13 11:20:00,19.34,19.35,19.31,19.31,102411.0,17.577,17.5861,17.5497,17.5497,102411.0
2018-03-13 11:25:00,19.31,19.31,19.27,19.3,71880.0,17.5497,17.5497,17.5133,17.5406,71880.0
2018-03-13 11:30:00,19.3,19.32,19.29,19.29,44058.0,17.5406,17.5588,17.5315,17.5315,44058.0
2018-03-13 11:35:00,19.29,19.3,19.27,19.29,41721.0,17.5315,17.5406,17.5133,17.5315,41721.0
2018-03-13 11:40:00,19.3,19.31,19.26,19.28,67884.0,17.5406,17.5497,17.5043,17.5224,67884.0
2018-03-13 11:45:00,19.28,19.31,19.28,19.31,61998.0,17.5224,17.5497,17.5224,17.5497,61998.0
2018-03-13 11:50:00,19.31,19.31,19.3,19.31,33909.0,17.5497,17.5497,17.5406,17.5497,33909.0
2018-03-13 11:55:00,19.31,19.31,19.28,19.3,47859.0,17.5497,17.5497,17.5224,17.5406,47859.0
2018-03-13 12:00:00,19.3,19.3,19.21,19.21,60609.0,17.5406,17.5406,17.4588,17.4588,60609.0
2018-03-13 12:05:00,19.21,19.24,19.15,19.16,127692.0,17.4588,17.4861,17.4043,17.4134,127692.0
2018-03-13 12:10:00,19.16,19.18,19.15,19.16,87126.0,17.4134,17.4316,17.4043,17.4134,87126.0
2018-03-13 12:15:00,19.17,19.2,19.17,19.19,82599.0,17.4225,17.4497,17.4225,17.4406,82599.0
2018-03-13 12:20:00,19.19,19.2,19.18,19.2,68409.0,17.4406,17.4497,17.4316,17.4497,68409.0
2018-03-13 12:25:00,19.19,19.24,19.19,19.24,63309.0,17.4406,17.4861,17.4406,17.4861,63309.0
2018-03-13 12:30:00,19.24,19.28,19.24,19.27,71757.0,17.4861,17.5224,17.4861,17.5133,71757.0
2018-03-13 12:35:00,19.27,19.29,19.25,19.28,77772.0,17.5133,17.5315,17.4952,17.5224,77772.0
2018-03-13 12:40:00,19.28,19.28,19.25,19.27,61347.0,17.5224,17.5224,17.4952,17.5133,61347.0
2018-03-13 12:45:00,19.26,19.3,19.25,19.28,59226.0,17.5043,17.5406,17.4952,17.5224,59226.0
2018-03-13 12:50:00,19.28,19.3,19.27,19.27,43221.0,17.5224,17.5406,17.5133,17.5133,43221.0
2018-03-13 12:55:00,19.28,19.29,19.26,19.27,49086.0,17.5224,17.5315,17.5043,17.5133,49086.0
2018-03-13 13:00:00,19.27,19.29,19.26,19.29,60075.0,17.5133,17.5315,17.5043,17.5315,60075.0
2018-03-13 13:05:00,19.29,19.29,19.25,19.26,60171.0,17.5315,17.5315,17.4952,17.5043,60171.0
2018-03-13 13:10:00,19.26,19.27,19.24,19.25,45795.0,17.5043,17.5133,17.4861,17.4952,45795.0
2018-03-13 13:15:00,19.25,19.26,19.24,19.25,94854.0,17.4952,17.5043,17.4861,17.4952,94854.0
2018-03-13 13:20:00,19.25,19.26,19.24,19.25,65034.0,17.4952,17.5043,17.4861,17.4952,65034.0
2018-03-13 13:25:00,19.25,19.26,19.24,19.26,44385.0,17.4952,17.5043,17.4861,17.5043,44385.0
2018-03-13 13:30:00,19.26,19.28,19.24,19.27,155916.0,17.5043,17.5224,17.4861,17.5133,155916.0
2018-03-13 13:35:00,19.27,19.31,19.27,19.31,108099.0,17.5133,17.5497,17.5133,17.5497,108099.0
2018-03-13 13:40:00,19.3,19.31,19.3,19.3,121338.0,17.5406,17.5497,17.5406,17.5406,121338.0
2018-03-13 13:45:00,19.3,19.31,19.27,19.3,205293.0,17.5406,17.5497,17.5133,17.5406,205293.0
2018-03-13 13:50:00,19.3,19.32,19.28,19.3,214335.0,17.5406,17.5588,17.5224,17.5406,214335.0
2018-03-13 13:55:00,19.3,19.31,19.26,19.28,248598.0,17.5406,17.5497,17.5043,17.5224,248598.0
2018-03-13 14:00:00,19.28,19.31,19.27,19.31,136623.0,17.5224,17.5497,17.5133,17.5497,136623.0
2018-03-13 14:05:00,19.31,19.32,19.28,19.29,172647.0,17.5497,17.5588,17.5224,17.5315,172647.0
2018-03-13 14:10:00,19.29,19.29,19.25,19.25,84612.0,17.5315,17.5315,17.4952,17.4952,84612.0
2018-03-13 14:15:00,19.25,19.28,19.24,19.28,92451.0,17.4952,17.5224,17.4861,17.5224,92451.0
2018-03-13 14:20:00,19.27,19.28,19.26,19.27,74898.0,17.5133,17.5224,17.5043,17.5133,74898.0
2018-03-13 14:25:00,19.27,19.29,19.25,19.26,104481.0,17.5133,17.5315,17.4952,17.5043,104481.0
2018-03-13 14:30:00,19.26,19.3,19.26,19.3,91296.0,17.5043,17.5406,17.5043,17.5406,91296.0
2018-03-13 14:35:00,19.3,19.3,19.26,19.27,98622.0,17.5406,17.5406,17.5043,17.5133,98622.0
2018-03-13 14:40:00,19.27,19.29,19.26,19.28,305745.0,17.5133,17.5315,17.5043,17.5224,305745.0
2018-03-13 14:45:00,19.28,19.28,19.24,19.24,74766.0,17.5224,17.5224,17.4861,17.4861,74766.0
2018-03-13 14:50:00,19.24,19.24,19.19,19.21,131205.0,17.4861,17.4861,17.4406,17.4588,131205.0
2018-03-13 14:55:00,19.21,19.23,19.19,19.22,128736.0,17.4588,17.477,17.4406,17.4679,128736.0
2018-03-13 15:00:00,19.22,19.25,19.17,19.18,150411.0,17.4679,17.4952,17.4225,17.4316,150411.0
2018-03-13 15:05:00,19.18,19.21,19.17,19.2,127911.0,17.4316,17.4588,17.4225,17.4497,127911.0
2018-03-13 15:10:00,19.2,19.21,19.17,19.2,114195.0,17.4497,17.4588,17.4225,17.4497,114195.0
2018-03-13 15:15:00,19.19,19.19,19.17,19.19,144042.0,17.4406,17.4406,17.4225,17.4406,144042.0
2018-03-13 15:20:00,19.19,19.19,19.16,19.17,158118.0,17.4406,17.4406,17.4134,17.4225,158118.0
2018-03-13 15:25:00,19.17,19.18,19.14,19.15,132939.0,17.4225,17.4316,17.3952,17.4043,132939.0
2018-03-13 15:30:00,19.16,19.19,19.15,19.18,145764.0,17.4134,17.4406,17.4043,17.4316,145764.0
2018-03-13 15:35:00,19.17,19.19,19.14,19.14,200148.0,17.4225,17.4406,17.3952,17.3952,200148.0
2018-03-13 15:40:00,19.14,19.16,19.12,19.15,251739.0,17.3952,17.4134,17.377,17.4043,251739.0
2018-03-13 15:45:00,19.15,19.15,19.11,19.12,371808.0,17.4043,17.4043,17.3679,17.377,371808.0
2018-03-13 15:50:00,19.12,19.17,19.12,19.15,414138.0,17.377,17.4225,17.377,17.4043,414138.0
2018-03-13 15:55:00,19.15,19.18,19.12,19.16,815973.0,17.4043,17.4316,17.377,17.4134,815973.0
2018-03-14 09:30:00,19.29,19.31,19.09,19.09,185406.0,17.5315,17.5497,17.3498,17.3498,185406.0
2018-03-14 09:35:00,19.08,19.15,19.07,19.1,133167.0,17.3407,17.4043,17.3316,17.3588,133167.0
2018-03-14 09:40:00,19.1,19.13,19.06,19.06,120447.0,17.3588,17.3861,17.3225,17.3225,120447.0
2018-03-14 09:45:00,19.06,19.06,18.99,18.99,123141.0,17.3225,17.3225,17.2589,17.2589,123141.0
2018-03-14 09:50:00,19.0,19.07,18.99,19.05,74643.0,17.268,17.3316,17.2589,17.3134,74643.0
2018-03-14 09:55:00,19.05,19.06,19.02,19.02,84402.0,17.3134,17.3225,17.2861,17.2861,84402.0
2018-03-14 10:00:00,19.03,19.03,19.0,19.02,119844.0,17.2952,17.2952,17.268,17.2861,119844.0
2018-03-14 10:05:00,19.03,19.08,19.03,19.03,208092.0,17.2952,17.3407,17.2952,17.2952,208092.0
2018-03-14 10:10:00,19.03,19.07,19.01,19.01,126870.0,17.2952,17.3316,17.2771,17.2771,126870.0
2018-03-14 10:15:00,19.02,19.05,18.99,19.04,94038.0,17.2861,17.3134,17.2589,17.3043,94038.0
2018-03-14 10:20:00,19.04,19.07,19.03,19.06,76377.0,17.3043,17.3316,17.2952,17.3225,76377.0
2018-03-14 10:25:00,19.06,19.1,19.05,19.1,122034.0,17.3225,17.3588,17.3134,17.3588,122034.0
2018-03-14 10:30:00,19.1,19.11,19.08,19.1,101346.0,17.3588,17.3679,17.3407,17.3588,101346.0
2018-03-14 10:35:00,19.1,19.1,19.04,19.06,149496.0,17.3588,17.3588,17.3043,17.3225,149496.0
2018-03-14 10:40:00,19.06,19.08,19.05,19.07,60765.0,17.3225,17.3407,17.3134,17.3316,60765.0
2018-03-14 10:45:00,19.07,19.11,19.07,19.1,64290.0,17.3316,17.3679,17.3316,17.3588,64290.0
2018-03-14 10:50:00,19.11,19.11,19.07,19.08,67503.0,17.3679,17.3679,17.3316,17.3407,67503.0
2018-03-14 10:55:00,19.09,19.1,19.07,19.08,79056.0,17.3498,17.3588,17.3316,17.3407,79056.0
2018-03-14 11:00:00,19.08,19.09,19.04,19.05,73443.0,17.3407,17.3498,17.3043,17.3134,73443.0
2018-03-14 11:05:00,19.04,19.05,19.02,19.03,55113.0,17.3043,17.3134,17.2861,17.2952,55113.0
2018-03-14 11:10:00,19.03,19.04,19.01,19.02,60645.0,17.2952,17.3043,17.2771,17.2861,60645.0
2018-03-14 11:15:00,19.02,19.03,19.01,19.03,66636.0,17.2861,17.2952,17.2771,17.2952,66636.0
2018-03-14 11:20:00,19.03,19.03,18.99,19.0,94086.0,17.2952,17.2952,17.2589,17.268,94086.0
2018-03-14 11:25:00,19.0,19.02,19.0,19.0,64308.0,17.268,17.2861,17.268,17.268,64308.0
2018-03-14 11:30:00,19.0,19.01,18.98,18.99,114276.0,17.268,17.2771,17.2498,17.2589,114276.0
2018-03-14 11:35:00,18.99,19.0,18.89,18.9,215634.0,17.2589,17.268,17.168,17.1771,215634.0
2018-03-14 11:40:00,18.9,18.92,18.87,18.91,102345.0,17.1771,17.1953,17.1498,17.1862,102345.0
2018-03-14 11:45:00,18.91,18.95,18.91,18.94,123810.0,17.1862,17.2225,17.1862,17.2134,123810.0
2018-03-14 11:50:00,18.95,19.02,18.94,19.0,101958.0,17.2225,17.2861,17.2134,17.268,101958.0
2018-03-14 11:55:00,19.0,19.02,18.96,18.97,141957.0,17.268,17.2861,17.2316,17.2407,141957.0
2018-03-14 12:00:00,18.97,19.01,18.96,18.97,138252.0,17.2407,17.2771,17.2316,17.2407,138252.0
2018-03-14 12:05:00,18.97,18.99,18.93,18.94,167496.0,17.2407,17.2589,17.2043,17.2134,167496.0
2018-03-14 12:10:00,18.93,18.98,18.93,18.98,95316.0,17.2043,17.2498,17.2043,17.2498,95316.0
2018-03-14 12:15:00,18.98,19.03,18.98,19.01,77352.0,17.2498,17.2952,17.2498,17.2771,77352.0
2018-03-14 12:20:00,19.01,19.02,18.98,18.98,275793.0,17.2771,17.2861,17.2498,17.2498,275793.0
2018-03-14 12:25:00,18.97,18.98,18.94,18.98,314445.0,17.2407,17.2498,17.2134,17.2498,314445.0
2018-03-14 12:30:00,18.98,19.03,18.98,19.01,41163.0,17.2498,17.2952,17.2498,17.2771,41163.0
2018-03-14 12:35:00,19.01,19.06,19.01,19.03,50583.0,17.2771,17.3225,17.2771,17.2952,50583.0
2018-03-14 12:40:00,19.03,19.04,19.0,19.01,38916.0,17.2952,17.3043,17.268,17.2771,38916.0
2018-03-14 12:45:00,19.01,19.05,18.99,19.01,49281.0,17.2771,17.3134,17.2589,17.2771,49281.0
2018-03-14 12:50:00,19.0,19.02,18.98,18.99,54930.0,17.268,17.2861,17.2498,17.2589,54930.0
2018-03-14 12:55:00,19.0,19.01,18.97,19.0,45906.0,17.268,17.2771,17.2407,17.268,45906.0
2018-03-14 13:00:00,19.0,19.0,18.95,18.97,60741.0,17.268,17.268,17.2225,17.2407,60741.0
2018-03-14 13:05:00,18.97,19.0,18.97,19.0,67257.0,17.2407,17.268,17.2407,17.268,67257.0
2018-03-14 13:10:00,19.0,19.01,18.98,18.99,86646.0,17.268,17.2771,17.2498,17.2589,86646.0
2018-03-14 13:15:00,18.99,19.02,18.98,19.01,71892.0,17.2589,17.2861,17.2498,17.2771,71892.0
2018-03-14 13:20:00,19.01,19.03,19.01,19.01,66189.0,17.2771,17.2952,17.2771,17.2771,66189.0
2018-03-14 13:25:00,19.01,19.03,19.0,19.01,45828.0,17.2771,17.2952,17.268,17.2771,45828.0
2018-03-14 13:30:00,19.01,19.05,19.01,19.04,92871.0,17.2771,17.3134,17.2771,17.3043,92871.0
2018-03-14 13:35:00,19.04,19.06,19.02,19.05,119859.0,17.3043,17.3225,17.2861,17.3134,119859.0
2018-03-14 13:40:00,19.04,19.07,19.04,19.06,78003.0,17.3043,17.3316,17.3043,17.3225,78003.0
2018-03-14 13:45:00,19.07,19.1,19.06,19.09,91974.0,17.3316,17.3588,17.3225,17.3498,91974.0
2018-03-14 13:50:00,19.1,19.16,19.1,19.14,95007.0,17.3588,17.4134,17.3588,17.3952,95007.0
2018-03-14 13:55:00,19.14,19.15,19.13,19.14,126687.0,17.3952,17.4043,17.3861,17.3952,126687.0
2018-03-14 14:00:00,19.14,19.15,19.11,19.12,143742.0,17.3952,17.4043,17.3679,17.377,143742.0
2018-03-14 14:05:00,19.12,19.13,19.1,19.13,98247.0,17.377,17.3861,17.3588,17.3861,98247.0
2018-03-14 14:10:00,19.13,19.13,19.1,19.11,109473.0,17.3861,17.3861,17.3588,17.3679,109473.0
2018-03-14 14:15:00,19.11,19.13,19.09,19.09,136887.0,17.3679,17.3861,17.3498,17.3498,136887.0
2018-03-14 14:20:00,19.09,19.12,19.08,19.11,129483.0,17.3498,17.377,17.3407,17.3679,129483.0
2018-03-14 14:25:00,19.11,19.12,19.0,19.01,343422.0,17.3679,17.377,17.268,17.2771,343422.0
2018-03-14 14:30:00,19.0,19.04,18.99,19.02,236115.0,17.268,17.3043,17.2589,17.2861,236115.0
2018-03-14 14:35:00,19.02,19.03,18.9,18.92,171714.0,17.2861,17.2952,17.1771,17.1953,171714.0
2018-03-14 14:40:00,18.91,18.94,18.89,18.93,333282.0,17.1862,17.2134,17.168,17.2043,333282.0
2018-03-14 14:45:00,18.92,18.96,18.91,18.92,167148.0,17.1953,17.2316,17.1862,17.1953,167148.0
2018-03-14 14:50:00,18.92,18.94,18.89,18.9,462375.0,17.1953,17.2134,17.168,17.1771,462375.0
2018-03-14 14:55:00,18.89,18.95,18.89,18.93,132603.0,17.168,17.2225,17.168,17.2043,132603.0
2018-03-14 15:00:00,18.93,18.94,18.9,18.9,140418.0,17.2043,17.2134,17.1771,17.1771,140418.0
2018-03-14 15:05:00,18.9,18.91,18.87,18.87,220938.0,17.1771,17.1862,17.1498,17.1498,220938.0
2018-03-14 15:10:00,18.87,18.88,18.83,18.86,212118.0,17.1498,17.1589,17.1135,17.1407,212118.0
2018-03-14 15:15:00,18.86,18.89,18.85,18.86,249033.0,17.1407,17.168,17.1316,17.1407,249033.0
2018-03-14 15:20:00,18.86,18.89,18.84,18.88,209097.0,17.1407,17.168,17.1225,17.1589,209097.0
2018-03-14 15:25:00,18.88,18.9,18.85,18.85,196461.0,17.1589,17.1771,17.1316,17.1316,196461.0
2018-03-14 15:30:00,18.85,18.87,18.83,18.84,317028.0,17.1316,17.1498,17.1135,17.1225,317028.0
2018-03-14 15:35:00,18.84,18.88,18.84,18.85,338403.0,17.1225,17.1589,17.1225,17.1316,338403.0
2018-03-14 15:40:00,18.85,18.87,18.84,18.86,380076.0,17.1316,17.1498,17.1225,17.1407,380076.0
2018-03-14 15:45:00,18.85,18.93,18.85,18.92,509013.0,17.1316,17.2043,17.1316,17.1953,509013.0
2018-03-14 15:50:00,18.93,18.93,18.9,18.91,547353.0,17.2043,17.2043,17.1771,17.1862,547353.0
2018-03-14 15:55:00,18.91,18.95,18.9,18.95,1198494.0,17.1862,17.2225,17.1771,17.2225,1198494.0
2018-03-15 09:30:00,18.95,19.02,18.92,18.98,355566.0,17.2225,17.2861,17.1953,17.2498,355566.0
2018-03-15 09:35:00,18.99,18.99,18.88,18.89,223110.0,17.2589,17.2589,17.1589,17.168,223110.0
2018-03-15 09:40:00,18.9,18.96,18.89,18.94,146484.0,17.1771,17.2316,17.168,17.2134,146484.0
2018-03-15 09:45:00,18.94,18.95,18.82,18.82,131505.0,17.2134,17.2225,17.1044,17.1044,131505.0
2018-03-15 09:50:00,18.81,18.83,18.78,18.78,461919.0,17.0953,17.1135,17.068,17.068,461919.0
2018-03-15 09:55:00,18.79,18.81,18.76,18.76,332481.0,17.0771,17.0953,17.0498,17.0498,332481.0
2018-03-15 10:00:00,18.76,18.83,18.75,18.82,209109.0,17.0498,17.1135,17.0408,17.1044,209109.0
2018-03-15 10:05:00,18.83,18.84,18.81,18.84,215109.0,17.1135,17.1225,17.0953,17.1225,215109.0
2018-03-15 10:10:00,18.84,18.88,18.84,18.85,154101.0,17.1225,17.1589,17.1225,17.1316,154101.0
2018-03-15 10:15:00,18.85,18.87,18.82,18.82,149319.0,17.1316,17.1498,17.1044,17.1044,149319.0
2018-03-15 10:20:00,18.82,18.82,18.79,18.8,118599.0,17.1044,17.1044,17.0771,17.0862,118599.0
2018-03-15 10:25:00,18.81,18.84,18.8,18.83,130956.0,17.0953,17.1225,17.0862,17.1135,130956.0
2018-03-15 10:30:00,18.83,18.88,18.83,18.88,101520.0,17.1135,17.1589,17.1135,17.1589,101520.0
2018-03-15 10:35:00,18.88,18.9,18.88,18.88,153279.0,17.1589,17.1771,17.1589,17.1589,153279.0
2018-03-15 10:40:00,18.88,18.9,18.88,18.89,145347.0,17.1589,17.1771,17.1589,17.168,145347.0
2018-03-15 10:45:00,18.89,18.93,18.88,18.91,139494.0,17.168,17.2043,17.1589,17.1862,139494.0
2018-03-15 10:50:00,18.91,18.93,18.89,18.89,168681.0,17.1862,17.2043,17.168,17.168,168681.0
2018-03-15 10:55:00,18.89,18.94,18.89,18.92,156792.0,17.168,17.2134,17.168,17.1953,156792.0
2018-03-15 11:00:00,18.92,18.97,18.91,18.95,332064.0,17.1953,17.2407,17.1862,17.2225,332064.0
2018-03-15 11:05:00,18.95,18.97,18.94,18.95,213774.0,17.2225,17.2407,17.2134,17.2225,213774.0
2018-03-15 11:10:00,18.94,18.96,18.92,18.93,207072.0,17.2134,17.2316,17.1953,17.2043,207072.0
2018-03-15 11:15:00,18.93,18.94,18.91,18.94,160155.0,17.2043,17.2134,17.1862,17.2134,160155.0
2018-03-15 11:20:00,18.94,18.98,18.93,18.97,318210.0,17.2134,17.2498,17.2043,17.2407,318210.0
2018-03-15 11:25:00,18.98,19.01,18.96,19.0,333993.0,17.2498,17.2771,17.2316,17.268,333993.0
2018-03-15 11:30:00,19.0,19.02,18.96,18.97,170295.0,17.268,17.2861,17.2316,17.2407,170295.0
2018-03-15 11:35:00,18.98,19.0,18.98,19.0,217875.0,17.2498,17.268,17.2498,17.268,217875.0
2018-03-15 11:40:00,19.0,19.0,18.96,18.96,99387.0,17.268,17.268,17.2316,17.2316,99387.0
2018-03-15 11:45:00,18.96,18.97,18.94,18.94,57741.0,17.2316,17.2407,17.2134,17.2134,57741.0
2018-03-15 11:50:00,18.94,18.97,18.93,18.94,97956.0,17.2134,17.2407,17.2043,17.2134,97956.0
2018-03-15 11:55:00,18.94,18.97,18.92,18.97,115782.0,17.2134,17.2407,17.1953,17.2407,115782.0
2018-03-15 12:00:00,18.96,18.97,18.95,18.97,53571.0,17.2316,17.2407,17.2225,17.2407,53571.0
2018-03-15 12:05:00,18.98,19.0,18.96,18.96,100302.0,17.2498,17.268,17.2316,17.2316,100302.0
2018-03-15 12:10:00,18.96,18.96,18.93,18.95,61209.0,17.2316,17.2316,17.2043,17.2225,61209.0
2018-03-15 12:15:00,18.95,18.96,18.93,18.94,48492.0,17.2225,17.2316,17.2043,17.2134,48492.0
2018-03-15 12:20:00,18.94,18.97,18.94,18.97,66717.0,17.2134,17.2407,17.2134,17.2407,66717.0
2018-03-15 12:25:00,18.97,18.99,18.96,18.97,60438.0,17.2407,17.2589,17.2316,17.2407,60438.0
2018-03-15 12:30:00,18.97,18.97,18.92,18.93,77565.0,17.2407,17.2407,17.1953,17.2043,77565.0
2018-03-15 12:35:00,18.93,18.93,18.9,18.9,41166.0,17.2043,17.2043,17.1771,17.1771,41166.0
2018-03-15 12:40:00,18.9,18.93,18.9,18.93,63837.0,17.1771,17.2043,17.1771,17.2043,63837.0
2018-03-15 12:45:00,18.93,18.93,18.9,18.92,43239.0,17.2043,17.2043,17.1771,17.1953,43239.0
2018-03-15 12:50:00,18.93,18.96,18.93,18.93,51828.0,17.2043,17.2316,17.2043,17.2043,51828.0
2018-03-15 12:55:00,18.93,18.94,18.91,18.93,50508.0,17.2043,17.2134,17.1862,17.2043,50508.0
2018-03-15 13:00:00,18.93,18.94,18.92,18.94,42753.0,17.2043,17.2134,17.1953,17.2134,42753.0
2018-03-15 13:05:00,18.95,18.96,18.94,18.96,67983.0,17.2225,17.2316,17.2134,17.2316,67983.0
2018-03-15 13:10:00,18.96,18.97,18.95,18.95,48450.0,17.2316,17.2407,17.2225,17.2225,48450.0
2018-03-15 13:15:00,18.96,19.01,18.95,18.95,342549.0,17.2316,17.2771,17.2225,17.2225,342549.0
2018-03-15 13:20:00,18.95,18.96,18.94,18.95,90879.0,17.2225,17.2316,17.2134,17.2225,90879.0
2018-03-15 13:25:00,18.95,18.98,18.95,18.97,46977.0,17.2225,17.2498,17.2225,17.2407,46977.0
2018-03-15 13:30:00,18.97,18.99,18.95,18.96,47292.0,17.2407,17.2589,17.2225,17.2316,47292.0
2018-03-15 13:35:00,18.96,18.98,18.95,18.97,148770.0,17.2316,17.2498,17.2225,17.2407,148770.0
2018-03-15 13:40:00,18.97,18.99,18.97,18.98,71577.0,17.2407,17.2589,17.2407,17.2498,71577.0
2018-03-15 13:45:00,18.98,18.98,18.93,18.94,197094.0,17.2498,17.2498,17.2043,17.2134,197094.0
2018-03-15 13:50:00,18.94,18.95,18.93,18.95,55656.0,17.2134,17.2225,17.2043,17.2225,55656.0
2018-03-15 13:55:00,18.95,18.96,18.9,18.9,114840.0,17.2225,17.2316,17.1771,17.1771,114840.0
2018-03-15 14:00:00,18.9,18.91,18.87,18.89,113712.0,17.1771,17.1862,17.1498,17.168,113712.0
2018-03-15 14:05:00,18.89,18.91,18.89,18.91,94614.0,17.168,17.1862,17.168,17.1862,94614.0
2018-03-15 14:10:00,18.91,18.92,18.89,18.9,76896.0,17.1862,17.1953,17.168,17.1771,76896.0
2018-03-15 14:15:00,18.9,18.94,18.9,18.93,89760.0,17.1771,17.2134,17.1771,17.2043,89760.0
2018-03-15 14:20:00,18.94,18.95,18.92,18.93,62199.0,17.2134,17.2225,17.1953,17.2043,62199.0
2018-03-15 14:25:00,18.93,18.94,18.91,18.92,97434.0,17.2043,17.2134,17.1862,17.1953,97434.0
2018-03-15 14:30:00,18.92,18.94,18.91,18.93,62700.0,17.1953,17.2134,17.1862,17.2043,62700.0
2018-03-15 14:35:00,18.92,18.94,18.92,18.92,54705.0,17.1953,17.2134,17.1953,17.1953,54705.0
2018-03-15 14:40:00,18.92,18.93,18.89,18.89,86532.0,17.1953,17.2043,17.168,17.168,86532.0
2018-03-15 14:45:00,18.89,18.92,18.88,18.91,72531.0,17.168,17.1953,17.1589,17.1862,72531.0
2018-03-15 14:50:00,18.91,18.92,18.91,18.92,61653.0,17.1862,17.1953,17.1862,17.1953,61653.0
2018-03-15 14:55:00,18.92,18.93,18.9,18.92,113103.0,17.1953,17.2043,17.1771,17.1953,113103.0
2018-03-15 15:00:00,18.92,18.94,18.91,18.94,94539.0,17.1953,17.2134,17.1862,17.2134,94539.0
2018-03-15 15:05:00,18.94,18.95,18.92,18.94,150315.0,17.2134,17.2225,17.1953,17.2134,150315.0
2018-03-15 15:10:00,18.94,18.95,18.92,18.93,80709.0,17.2134,17.2225,17.1953,17.2043,80709.0
2018-03-15 15:15:00,18.93,18.94,18.92,18.93,135588.0,17.2043,17.2134,17.1953,17.2043,135588.0
2018-03-15 15:20:00,18.93,18.98,18.93,18.97,174357.0,17.2043,17.2498,17.2043,17.2407,174357.0
2018-03-15 15:25:00,18.97,18.98,18.97,18.98,96024.0,17.2407,17.2498,17.2407,17.2498,96024.0
2018-03-15 15:30:00,18.99,18.99,18.95,18.96,142128.0,17.2589,17.2589,17.2225,17.2316,142128.0
2018-03-15 15:35:00,18.96,18.98,18.95,18.95,110850.0,17.2316,17.2498,17.2225,17.2225,110850.0
2018-03-15 15:40:00,18.95,18.96,18.94,18.95,222507.0,17.2225,17.2316,17.2134,17.2225,222507.0
2018-03-15 15:45:00,18.95,18.96,18.95,18.96,240543.0,17.2225,17.2316,17.2225,17.2316,240543.0
2018-03-15 15:50:00,18.95,18.95,18.91,18.92,274992.0,17.2225,17.2225,17.1862,17.1953,274992.0
2018-03-15 15:55:00,18.92,18.94,18.91,18.92,629604.0,17.1953,17.2134,17.1862,17.1953,629604.0
2018-03-16 09:30:00,18.93,19.08,18.85,18.96,2532978.0,17.2043,17.3407,17.1316,17.2316,2532978.0
2018-03-16 09:35:00,18.96,19.04,18.95,19.02,79842.0,17.2316,17.3043,17.2225,17.2861,79842.0
2018-03-16 09:40:00,19.01,19.07,18.98,19.06,74100.0,17.2771,17.3316,17.2498,17.3225,74100.0
2018-03-16 09:45:00,19.05,19.06,19.02,19.06,79341.0,17.3134,17.3225,17.2861,17.3225,79341.0
2018-03-16 09:50:00,19.06,19.07,18.99,18.99,77115.0,17.3225,17.3316,17.2589,17.2589,77115.0
2018-03-16 09:55:00,18.98,19.01,18.98,18.98,58965.0,17.2498,17.2771,17.2498,17.2498,58965.0
2018-03-16 10:00:00,18.99,19.02,18.97,18.99,141252.0,17.2589,17.2861,17.2407,17.2589,141252.0
2018-03-16 10:05:00,18.99,19.03,18.98,19.02,91149.0,17.2589,17.2952,17.2498,17.2861,91149.0
2018-03-16 10:10:00,19.02,19.05,19.02,19.05,106107.0,17.2861,17.3134,17.2861,17.3134,106107.0
2018-03-16 10:15:00,19.05,19.08,19.04,19.07,90969.0,17.3134,17.3407,17.3043,17.3316,90969.0
2018-03-16 10:20:00,19.07,19.11,19.07,19.07,77952.0,17.3316,17.3679,17.3316,17.3316,77952.0
2018-03-16 10:25:00,19.07,19.09,19.06,19.08,60639.0,17.3316,17.3498,17.3225,17.3407,60639.0
2018-03-16 10:30:00,19.08,19.1,19.07,19.08,52440.0,17.3407,17.3588,17.3316,17.3407,52440.0
2018-03-16 10:35:00,19.08,19.09,19.06,19.06,82479.0,17.3407,17.3498,17.3225,17.3225,82479.0
2018-03-16 10:40:00,19.06,19.06,19.03,19.05,72273.0,17.3225,17.3225,17.2952,17.3134,72273.0
2018-03-16 10:45:00,19.05,19.08,19.04,19.07,76329.0,17.3134,17.3407,17.3043,17.3316,76329.0
2018-03-16 10:50:00,19.07,19.08,19.07,19.07,58053.0,17.3316,17.3407,17.3316,17.3316,58053.0
2018-03-16 10:55:00,19.07,19.08,19.07,19.08,86253.0,17.3316,17.3407,17.3316,17.3407,86253.0
2018-03-16 11:00:00,19.08,19.1,19.07,19.1,76266.0,17.3407,17.3588,17.3316,17.3588,76266.0
2018-03-16 11:05:00,19.09,19.09,19.06,19.06,50898.0,17.3498,17.3498,17.3225,17.3225,50898.0
2018-03-16 11:10:00,19.06,19.07,19.04,19.07,52386.0,17.3225,17.3316,17.3043,17.3316,52386.0
2018-03-16 11:15:00,19.06,19.07,19.06,19.07,56010.0,17.3225,17.3316,17.3225,17.3316,56010.0
2018-03-16 11:20:00,19.07,19.09,19.07,19.08,72843.0,17.3316,17.3498,17.3316,17.3407,72843.0
2018-03-16 11:25:00,19.09,19.1,19.06,19.1,119856.0,17.3498,17.3588,17.3225,17.3588,119856.0
2018-03-16 11:30:00,19.1,19.12,19.1,19.12,253698.0,17.3588,17.377,17.3588,17.377,253698.0
2018-03-16 11:35:00,19.12,19.17,19.11,19.17,144594.0,17.377,17.4225,17.3679,17.4225,144594.0
2018-03-16 11:40:00,19.17,19.17,19.1,19.1,223494.0,17.4225,17.4225,17.3588,17.3588,223494.0
2018-03-16 11:45:00,19.1,19.11,19.09,19.1,87180.0,17.3588,17.3679,17.3498,17.3588,87180.0
2018-03-16 11:50:00,19.1,19.11,19.09,19.09,120243.0,17.3588,17.3679,17.3498,17.3498,120243.0
2018-03-16 11:55:00,19.09,19.09,19.02,19.02,113478.0,17.3498,17.3498,17.2861,17.2861,113478.0
2018-03-16 12:00:00,19.03,19.04,19.02,19.03,68346.0,17.2952,17.3043,17.2861,17.2952,68346.0
2018-03-16 12:05:00,19.03,19.04,19.01,19.03,72813.0,17.2952,17.3043,17.2771,17.2952,72813.0
2018-03-16 12:10:00,19.03,19.05,19.01,19.05,57408.0,17.2952,17.3134,17.2771,17.3134,57408.0
2018-03-16 12:15:00,19.05,19.05,19.02,19.02,98238.0,17.3134,17.3134,17.2861,17.2861,98238.0
2018-03-16 12:20:00,19.02,19.03,19.01,19.01,50523.0,17.2861,17.2952,17.2771,17.2771,50523.0
2018-03-16 12:25:00,19.02,19.04,19.01,19.02,84627.0,17.2861,17.3043,17.2771,17.2861,84627.0
2018-03-16 12:30:00,19.02,19.03,19.0,19.03,68700.0,17.2861,17.2952,17.268,17.2952,68700.0
2018-03-16 12:35:00,19.03,19.05,19.01,19.01,85629.0,17.2952,17.3134,17.2771,17.2771,85629.0
2018-03-16 12:40:00,19.0,19.02,19.0,19.02,64275.0,17.268,17.2861,17.268,17.2861,64275.0
2018-03-16 12:45:00,19.02,19.03,19.01,19.02,68382.0,17.2861,17.2952,17.2771,17.2861,68382.0
2018-03-16 12:50:00,19.02,19.02,19.0,19.0,71484.0,17.2861,17.2861,17.268,17.268,71484.0
2018-03-16 12:55:00,19.0,19.02,18.99,19.01,56121.0,17.268,17.2861,17.2589,17.2771,56121.0
2018-03-16 13:00:00,19.01,19.02,18.99,18.99,62550.0,17.2771,17.2861,17.2589,17.2589,62550.0
2018-03-16 13:05:00,18.99,18.99,18.97,18.99,32679.0,17.2589,17.2589,17.2407,17.2589,32679.0
2018-03-16 13:10:00,18.99,18.99,18.97,18.98,55119.0,17.2589,17.2589,17.2407,17.2498,55119.0
2018-03-16 13:15:00,18.97,19.0,18.97,18.98,50874.0,17.2407,17.268,17.2407,17.2498,50874.0
2018-03-16 13:20:00,18.98,18.98,18.95,18.95,84156.0,17.2498,17.2498,17.2225,17.2225,84156.0
2018-03-16 13:25:00,18.95,18.96,18.92,18.96,106080.0,17.2225,17.2316,17.1953,17.2316,106080.0
2018-03-16 13:30:00,18.96,18.99,18.96,18.98,115137.0,17.2316,17.2589,17.2316,17.2498,115137.0
2018-03-16 13:35:00,18.98,18.99,18.97,18.98,42354.0,17.2498,17.2589,17.2407,17.2498,42354.0
2018-03-16 13:40:00,18.98,18.99,18.95,18.96,74025.0,17.2498,17.2589,17.2225,17.2316,74025.0
2018-03-16 13:45:00,18.96,18.98,18.96,18.97,131967.0,17.2316,17.2498,17.2316,17.2407,131967.0
2018-03-16 13:50:00,18.97,18.99,18.95,18.99,109287.0,17.2407,17.2589,17.2225,17.2589,109287.0
2018-03-16 13:55:00,18.99,18.99,18.98,18.99,33717.0,17.2589,17.2589,17.2498,17.2589,33717.0
2018-03-16 14:00:00,18.99,19.02,18.99,19.02,88275.0,17.2589,17.2861,17.2589,17.2861,88275.0
2018-03-16 14:05:00,19.02,19.04,19.02,19.03,120918.0,17.2861,17.3043,17.2861,17.2952,120918.0
2018-03-16 14:10:00,19.03,19.04,19.0,19.02,60336.0,17.2952,17.3043,17.268,17.2861,60336.0
2018-03-16 14:15:00,19.02,19.03,19.01,19.01,32364.0,17.2861,17.2952,17.2771,17.2771,32364.0
2018-03-16 14:20:00,19.01,19.01,19.0,19.01,50349.0,17.2771,17.2771,17.268,17.2771,50349.0
2018-03-16 14:25:00,19.0,19.02,19.0,19.01,41052.0,17.268,17.2861,17.268,17.2771,41052.0
2018-03-16 14:30:00,19.01,19.01,18.99,18.99,106611.0,17.2771,17.2771,17.2589,17.2589,106611.0
2018-03-16 14:35:00,18.99,19.02,18.99,19.0,604671.0,17.2589,17.2861,17.2589,17.268,604671.0
2018-03-16 14:40:00,19.0,19.03,19.0,19.03,90981.0,17.268,17.2952,17.268,17.2952,90981.0
2018-03-16 14:45:00,19.03,19.03,19.01,19.02,108885.0,17.2952,17.2952,17.2771,17.2861,108885.0
2018-03-16 14:50:00,19.02,19.03,19.0,19.02,157311.0,17.2861,17.2952,17.268,17.2861,157311.0
2018-03-16 14:55:00,19.02,19.02,19.0,19.0,64752.0,17.2861,17.2861,17.268,17.268,64752.0
2018-03-16 15:00:00,19.0,19.01,18.98,18.99,119301.0,17.268,17.2771,17.2498,17.2589,119301.0
2018-03-16 15:05:00,18.99,19.01,18.99,19.0,280239.0,17.2589,17.2771,17.2589,17.268,280239.0
2018-03-16 15:10:00,19.01,19.01,18.99,19.01,130740.0,17.2771,17.2771,17.2589,17.2771,130740.0
2018-03-16 15:15:00,19.01,19.01,19.0,19.0,139698.0,17.2771,17.2771,17.268,17.268,139698.0
2018-03-16 15:20:00,19.0,19.01,18.99,19.0,181629.0,17.268,17.2771,17.2589,17.268,181629.0
2018-03-16 15:25:00,19.01,19.02,18.99,19.01,199581.0,17.2771,17.2861,17.2589,17.2771,199581.0
2018-03-16 15:30:00,19.01,19.02,19.01,19.02,280623.0,17.2771,17.2861,17.2771,17.2861,280623.0
2018-03-16 15:35:00,19.02,19.03,19.02,19.02,238392.0,17.2861,17.2952,17.2861,17.2861,238392.0
2018-03-16 15:40:00,19.02,19.05,19.02,19.05,291771.0,17.2861,17.3134,17.2861,17.3134,291771.0
2018-03-16 15:45:00,19.05,19.06,19.03,19.04,305592.0,17.3134,17.3225,17.2952,17.3043,305592.0
2018-03-16 15:50:00,19.05,19.06,19.04,19.05,444678.0,17.3134,17.3225,17.3043,17.3134,444678.0
2018-03-16 15:55:00,19.04,19.06,18.97,18.97,1647999.0,17.3043,17.3225,17.2407,17.2407,1647999.0
2018-03-19 09:30:00,18.86,18.97,18.76,18.91,239832.0,17.1407,17.2407,17.0498,17.1862,239832.0
2018-03-19 09:35:00,18.91,18.99,18.91,18.94,145224.0,17.1862,17.2589,17.1862,17.2134,145224.0
2018-03-19 09:40:00,18.94,18.95,18.87,18.9,120690.0,17.2134,17.2225,17.1498,17.1771,120690.0
2018-03-19 09:45:00,18.9,18.92,18.86,18.91,137967.0,17.1771,17.1953,17.1407,17.1862,137967.0
2018-03-19 09:50:00,18.91,18.93,18.85,18.88,200670.0,17.1862,17.2043,17.1316,17.1589,200670.0
2018-03-19 09:55:00,18.89,18.92,18.88,18.91,82131.0,17.168,17.1953,17.1589,17.1862,82131.0
2018-03-19 10:00:00,18.91,18.91,18.82,18.85,120375.0,17.1862,17.1862,17.1044,17.1316,120375.0
2018-03-19 10:05:00,18.86,18.87,18.86,18.86,68139.0,17.1407,17.1498,17.1407,17.1407,68139.0
2018-03-19 10:10:00,18.86,18.87,18.82,18.83,66030.0,17.1407,17.1498,17.1044,17.1135,66030.0
2018-03-19 10:15:00,18.83,18.85,18.82,18.84,112422.0,17.1135,17.1316,17.1044,17.1225,112422.0
2018-03-19 10:20:00,18.84,18.84,18.81,18.83,71259.0,17.1225,17.1225,17.0953,17.1135,71259.0
2018-03-19 10:25:00,18.84,18.87,18.84,18.84,88485.0,17.1225,17.1498,17.1225,17.1225,88485.0
2018-03-19 10:30:00,18.85,18.9,18.85,18.89,50370.0,17.1316,17.1771,17.1316,17.168,50370.0
2018-03-19 10:35:00,18.88,18.89,18.86,18.86,63729.0,17.1589,17.168,17.1407,17.1407,63729.0
2018-03-19 10:40:00,18.86,18.87,18.79,18.79,57378.0,17.1407,17.1498,17.0771,17.0771,57378.0
2018-03-19 10:45:00,18.79,18.81,18.79,18.79,69465.0,17.0771,17.0953,17.0771,17.0771,69465.0
2018-03-19 10:50:00,18.8,18.83,18.76,18.77,99861.0,17.0862,17.1135,17.0498,17.0589,99861.0
2018-03-19 10:55:00,18.77,18.79,18.77,18.78,65886.0,17.0589,17.0771,17.0589,17.068,65886.0
2018-03-19 11:00:00,18.78,18.79,18.76,18.78,84459.0,17.068,17.0771,17.0498,17.068,84459.0
2018-03-19 11:05:00,18.78,18.82,18.78,18.8,72297.0,17.068,17.1044,17.068,17.0862,72297.0
2018-03-19 11:10:00,18.81,18.81,18.77,18.78,60393.0,17.0953,17.0953,17.0589,17.068,60393.0
2018-03-19 11:15:00,18.77,18.78,18.75,18.77,63678.0,17.0589,17.068,17.0408,17.0589,63678.0
2018-03-19 11:20:00,18.76,18.79,18.76,18.79,42489.0,17.0498,17.0771,17.0498,17.0771,42489.0
2018-03-19 11:25:00,18.79,18.81,18.79,18.8,76500.0,17.0771,17.0953,17.0771,17.0862,76500.0
2018-03-19 11:30:00,18.8,18.81,18.78,18.8,52164.0,17.0862,17.0953,17.068,17.0862,52164.0
2018-03-19 11:35:00,18.8,18.81,18.78,18.8,51498.0,17.0862,17.0953,17.068,17.0862,51498.0
2018-03-19 11:40:00,18.8,18.8,18.76,18.77,80274.0,17.0862,17.0862,17.0498,17.0589,80274.0
2018-03-19 11:45:00,18.77,18.78,18.75,18.78,62772.0,17.0589,17.068,17.0408,17.068,62772.0
2018-03-19 11:50:00,18.78,18.8,18.76,18.77,57237.0,17.068,17.0862,17.0498,17.0589,57237.0
2018-03-19 11:55:00,18.77,18.77,18.72,18.74,93861.0,17.0589,17.0589,17.0135,17.0317,93861.0
2018-03-19 12:00:00,18.75,18.76,18.73,18.74,79086.0,17.0408,17.0498,17.0226,17.0317,79086.0
2018-03-19 12:05:00,18.75,18.78,18.75,18.76,51975.0,17.0408,17.068,17.0408,17.0498,51975.0
2018-03-19 12:10:00,18.76,18.77,18.73,18.75,52056.0,17.0498,17.0589,17.0226,17.0408,52056.0
2018-03-19 12:15:00,18.74,18.77,18.73,18.76,70668.0,17.0317,17.0589,17.0226,17.0498,70668.0
2018-03-19 12:20:00,18.75,18.79,18.74,18.78,68574.0,17.0408,17.0771,17.0317,17.068,68574.0
2018-03-19 12:25:00,18.78,18.78,18.76,18.78,49704.0,17.068,17.068,17.0498,17.068,49704.0
2018-03-19 12:30:00,18.78,18.78,18.72,18.74,82593.0,17.068,17.068,17.0135,17.0317,82593.0
2018-03-19 12:35:00,18.74,18.77,18.74,18.75,52353.0,17.0317,17.0589,17.0317,17.0408,52353.0
2018-03-19 12:40:00,18.75,18.76,18.74,18.74,44367.0,17.0408,17.0498,17.0317,17.0317,44367.0
2018-03-19 12:45:00,18.74,18.74,18.68,18.7,71550.0,17.0317,17.0317,16.9771,16.9953,71550.0
2018-03-19 12:50:00,18.7,18.73,18.7,18.72,45045.0,16.9953,17.0226,16.9953,17.0135,45045.0
2018-03-19 12:55:00,18.73,18.75,18.73,18.75,45384.0,17.0226,17.0408,17.0226,17.0408,45384.0
2018-03-19 13:00:00,18.74,18.75,18.69,18.69,92382.0,17.0317,17.0408,16.9862,16.9862,92382.0
2018-03-19 13:05:00,18.69,18.7,18.64,18.64,121500.0,16.9862,16.9953,16.9408,16.9408,121500.0
2018-03-19 13:10:00,18.65,18.69,18.64,18.68,96495.0,16.9499,16.9862,16.9408,16.9771,96495.0
2018-03-19 13:15:00,18.67,18.71,18.67,18.7,47637.0,16.968,17.0044,16.968,16.9953,47637.0
2018-03-19 13:20:00,18.69,18.7,18.69,18.7,59211.0,16.9862,16.9953,16.9862,16.9953,59211.0
2018-03-19 13:25:00,18.7,18.7,18.67,18.67,100713.0,16.9953,16.9953,16.968,16.968,100713.0
2018-03-19 13:30:00,18.68,18.7,18.67,18.68,66510.0,16.9771,16.9953,16.968,16.9771,66510.0
2018-03-19 13:35:00,18.68,18.71,18.68,18.71,87117.0,16.9771,17.0044,16.9771,17.0044,87117.0
2018-03-19 13:40:00,18.72,18.75,18.72,18.75,70959.0,17.0135,17.0408,17.0135,17.0408,70959.0
2018-03-19 13:45:00,18.75,18.79,18.75,18.78,110643.0,17.0408,17.0771,17.0408,17.068,110643.0
2018-03-19 13:50:00,18.78,18.78,18.75,18.75,101469.0,17.068,17.068,17.0408,17.0408,101469.0
2018-03-19 13:55:00,18.74,18.77,18.73,18.77,59553.0,17.0317,17.0589,17.0226,17.0589,59553.0
2018-03-19 14:00:00,18.77,18.79,18.76,18.76,101169.0,17.0589,17.0771,17.0498,17.0498,101169.0
2018-03-19 14:05:00,18.76,18.76,18.71,18.71,129699.0,17.0498,17.0498,17.0044,17.0044,129699.0
2018-03-19 14:10:00,18.71,18.73,18.7,18.71,103068.0,17.0044,17.0226,16.9953,17.0044,103068.0
2018-03-19 14:15:00,18.71,18.73,18.7,18.7,100923.0,17.0044,17.0226,16.9953,16.9953,100923.0
2018-03-19 14:20:00,18.7,18.71,18.68,18.68,123054.0,16.9953,17.0044,16.9771,16.9771,123054.0
2018-03-19 14:25:00,18.68,18.72,18.68,18.72,80889.0,16.9771,17.0135,16.9771,17.0135,80889.0
2018-03-19 14:30:00,18.72,18.72,18.69,18.69,112878.0,17.0135,17.0135,16.9862,16.9862,112878.0
2018-03-19 14:35:00,18.7,18.7,18.64,18.67,210711.0,16.9953,16.9953,16.9408,16.968,210711.0
2018-03-19 14:40:00,18.66,18.71,18.65,18.71,113100.0,16.959,17.0044,16.9499,17.0044,113100.0
2018-03-19 14:45:00,18.71,18.74,18.7,18.73,88182.0,17.0044,17.0317,16.9953,17.0226,88182.0
2018-03-19 14:50:00,18.72,18.75,18.71,18.75,81912.0,17.0135,17.0408,17.0044,17.0408,81912.0
2018-03-19 14:55:00,18.75,18.78,18.75,18.76,80250.0,17.0408,17.068,17.0408,17.0498,80250.0
2018-03-19 15:00:00,18.77,18.79,18.75,18.79,81558.0,17.0589,17.0771,17.0408,17.0771,81558.0
2018-03-19 15:05:00,18.78,18.81,18.77,18.78,143874.0,17.068,17.0953,17.0589,17.068,143874.0
2018-03-19 15:10:00,18.79,18.81,18.78,18.81,126306.0,17.0771,17.0953,17.068,17.0953,126306.0
2018-03-19 15:15:00,18.81,18.86,18.81,18.85,111231.0,17.0953,17.1407,17.0953,17.1316,111231.0
2018-03-19 15:20:00,18.86,18.88,18.83,18.84,96300.0,17.1407,17.1589,17.1135,17.1225,96300.0
2018-03-19 15:25:00,18.85,18.86,18.84,18.86,98466.0,17.1316,17.1407,17.1225,17.1407,98466.0
2018-03-19 15:30:00,18.86,18.86,18.82,18.84,131817.0,17.1407,17.1407,17.1044,17.1225,131817.0
2018-03-19 15:35:00,18.84,18.87,18.82,18.87,165684.0,17.1225,17.1498,17.1044,17.1498,165684.0
2018-03-19 15:40:00,18.87,18.87,18.84,18.84,199353.0,17.1498,17.1498,17.1225,17.1225,199353.0
2018-03-19 15:45:00,18.85,18.89,18.85,18.87,342855.0,17.1316,17.168,17.1316,17.1498,342855.0
2018-03-19 15:50:00,18.87,18.89,18.83,18.89,328059.0,17.1498,17.168,17.1135,17.168,328059.0
2018-03-19 15:55:00,18.89,18.93,18.89,18.9,657048.0,17.168,17.2043,17.168,17.1771,657048.0
2018-03-20 09:30:00,19.0,19.15,18.93,19.06,311220.0,17.268,17.4043,17.2043,17.3225,311220.0
2018-03-20 09:35:00,19.1,19.1,18.98,18.99,218667.0,17.3588,17.3588,17.2498,17.2589,218667.0
2018-03-20 09:40:00,18.99,19.07,18.99,19.06,60039.0,17.2589,17.3316,17.2589,17.3225,60039.0
2018-03-20 09:45:00,19.06,19.09,19.03,19.08,136776.0,17.3225,17.3498,17.2952,17.3407,136776.0
2018-03-20 09:50:00,19.08,19.08,19.04,19.05,69636.0,17.3407,17.3407,17.3043,17.3134,69636.0
2018-03-20 09:55:00,19.05,19.05,19.0,19.02,80418.0,17.3134,17.3134,17.268,17.2861,80418.0
2018-03-20 10:00:00,19.02,19.07,19.02,19.07,108066.0,17.2861,17.3316,17.2861,17.3316,108066.0
2018-03-20 10:05:00,19.06,19.07,19.01,19.02,104604.0,17.3225,17.3316,17.2771,17.2861,104604.0
2018-03-20 10:10:00,19.02,19.03,19.0,19.01,122688.0,17.2861,17.2952,17.268,17.2771,122688.0
2018-03-20 10:15:00,19.0,19.03,18.98,19.03,223770.0,17.268,17.2952,17.2498,17.2952,223770.0
2018-03-20 10:20:00,19.03,19.03,19.0,19.03,167910.0,17.2952,17.2952,17.268,17.2952,167910.0
2018-03-20 10:25:00,19.03,19.04,19.0,19.03,114957.0,17.2952,17.3043,17.268,17.2952,114957.0
2018-03-20 10:30:00,19.04,19.07,19.02,19.03,70749.0,17.3043,17.3316,17.2861,17.2952,70749.0
2018-03-20 10:35:00,19.03,19.06,19.03,19.06,53067.0,17.2952,17.3225,17.2952,17.3225,53067.0
2018-03-20 10:40:00,19.06,19.09,19.06,19.06,46134.0,17.3225,17.3498,17.3225,17.3225,46134.0
2018-03-20 10:45:00,19.06,19.1,19.06,19.07,51840.0,17.3225,17.3588,17.3225,17.3316,51840.0
2018-03-20 10:50:00,19.07,19.12,19.06,19.12,100077.0,17.3316,17.377,17.3225,17.377,100077.0
2018-03-20 10:55:00,19.12,19.12,19.08,19.11,68652.0,17.377,17.377,17.3407,17.3679,68652.0
2018-03-20 11:00:00,19.12,19.12,19.06,19.06,62454.0,17.377,17.377,17.3225,17.3225,62454.0
2018-03-20 11:05:00,19.06,19.11,19.05,19.08,65517.0,17.3225,17.3679,17.3134,17.3407,65517.0
2018-03-20 11:10:00,19.08,19.1,19.07,19.09,52842.0,17.3407,17.3588,17.3316,17.3498,52842.0
2018-03-20 11:15:00,19.09,19.11,19.07,19.08,52977.0,17.3498,17.3679,17.3316,17.3407,52977.0
2018-03-20 11:20:00,19.08,19.08,19.06,19.06,74802.0,17.3407,17.3407,17.3225,17.3225,74802.0
2018-03-20 11:25:00,19.06,19.09,19.06,19.08,145215.0,17.3225,17.3498,17.3225,17.3407,145215.0
2018-03-20 11:30:00,19.08,19.09,19.06,19.07,76683.0,17.3407,17.3498,17.3225,17.3316,76683.0
2018-03-20 11:35:00,19.07,19.09,19.07,19.09,38022.0,17.3316,17.3498,17.3316,17.3498,38022.0
2018-03-20 11:40:00,19.09,19.09,19.06,19.08,41616.0,17.3498,17.3498,17.3225,17.3407,41616.0
2018-03-20 11:45:00,19.07,19.08,19.05,19.07,50439.0,17.3316,17.3407,17.3134,17.3316,50439.0
2018-03-20 11:50:00,19.07,19.08,19.06,19.06,64803.0,17.3316,17.3407,17.3225,17.3225,64803.0
2018-03-20 11:55:00,19.06,19.1,19.06,19.1,73395.0,17.3225,17.3588,17.3225,17.3588,73395.0
2018-03-20 12:00:00,19.11,19.11,19.08,19.11,51078.0,17.3679,17.3679,17.3407,17.3679,51078.0
2018-03-20 12:05:00,19.09,19.1,19.07,19.07,55737.0,17.3498,17.3588,17.3316,17.3316,55737.0
2018-03-20 12:10:00,19.07,19.1,19.07,19.09,51864.0,17.3316,17.3588,17.3316,17.3498,51864.0
2018-03-20 12:15:00,19.09,19.1,19.07,19.08,57300.0,17.3498,17.3588,17.3316,17.3407,57300.0
2018-03-20 12:20:00,19.07,19.09,19.07,19.08,81927.0,17.3316,17.3498,17.3316,17.3407,81927.0
2018-03-20 12:25:00,19.08,19.09,19.07,19.07,82968.0,17.3407,17.3498,17.3316,17.3316,82968.0
2018-03-20 12:30:00,19.06,19.08,19.05,19.07,155685.0,17.3225,17.3407,17.3134,17.3316,155685.0
2018-03-20 12:35:00,19.08,19.08,19.05,19.06,49941.0,17.3407,17.3407,17.3134,17.3225,49941.0
2018-03-20 12:40:00,19.06,19.07,19.04,19.05,60000.0,17.3225,17.3316,17.3043,17.3134,60000.0
2018-03-20 12:45:00,19.05,19.05,19.03,19.05,31617.0,17.3134,17.3134,17.2952,17.3134,31617.0
2018-03-20 12:50:00,19.05,19.06,19.04,19.06,53532.0,17.3134,17.3225,17.3043,17.3225,53532.0
2018-03-20 12:55:00,19.06,19.07,19.06,19.06,49107.0,17.3225,17.3316,17.3225,17.3225,49107.0
2018-03-20 13:00:00,19.06,19.07,19.06,19.07,59931.0,17.3225,17.3316,17.3225,17.3316,59931.0
2018-03-20 13:05:00,19.07,19.08,19.06,19.06,98472.0,17.3316,17.3407,17.3225,17.3225,98472.0
2018-03-20 13:10:00,19.06,19.07,19.05,19.05,27327.0,17.3225,17.3316,17.3134,17.3134,27327.0
2018-03-20 13:15:00,19.05,19.06,19.04,19.04,41328.0,17.3134,17.3225,17.3043,17.3043,41328.0
2018-03-20 13:20:00,19.04,19.06,19.04,19.05,34026.0,17.3043,17.3225,17.3043,17.3134,34026.0
2018-03-20 13:25:00,19.06,19.07,19.05,19.05,27600.0,17.3225,17.3316,17.3134,17.3134,27600.0
2018-03-20 13:30:00,19.05,19.06,19.04,19.04,49599.0,17.3134,17.3225,17.3043,17.3043,49599.0
2018-03-20 13:35:00,19.05,19.05,19.03,19.04,42462.0,17.3134,17.3134,17.2952,17.3043,42462.0
2018-03-20 13:40:00,19.04,19.06,19.04,19.05,49602.0,17.3043,17.3225,17.3043,17.3134,49602.0
2018-03-20 13:45:00,19.05,19.05,19.04,19.05,54567.0,17.3134,17.3134,17.3043,17.3134,54567.0
2018-03-20 13:50:00,19.05,19.06,19.03,19.04,82479.0,17.3134,17.3225,17.2952,17.3043,82479.0
2018-03-20 13:55:00,19.04,19.04,19.02,19.02,53070.0,17.3043,17.3043,17.2861,17.2861,53070.0
2018-03-20 14:00:00,19.02,19.03,19.0,19.01,146652.0,17.2861,17.2952,17.268,17.2771,146652.0
2018-03-20 14:05:00,19.01,19.02,18.98,18.99,84417.0,17.2771,17.2861,17.2498,17.2589,84417.0
2018-03-20 14:10:00,18.99,19.0,18.97,18.98,66255.0,17.2589,17.268,17.2407,17.2498,66255.0
2018-03-20 14:15:00,18.99,19.03,18.98,19.02,56679.0,17.2589,17.2952,17.2498,17.2861,56679.0
2018-03-20 14:20:00,19.02,19.04,19.02,19.03,54159.0,17.2861,17.3043,17.2861,17.2952,54159.0
2018-03-20 14:25:00,19.03,19.04,19.03,19.04,46422.0,17.2952,17.3043,17.2952,17.3043,46422.0
2018-03-20 14:30:00,19.04,19.06,19.03,19.03,116835.0,17.3043,17.3225,17.2952,17.2952,116835.0
2018-03-20 14:35:00,19.03,19.06,19.03,19.06,65691.0,17.2952,17.3225,17.2952,17.3225,65691.0
2018-03-20 14:40:00,19.06,19.08,19.04,19.08,127320.0,17.3225,17.3407,17.3043,17.3407,127320.0
2018-03-20 14:45:00,19.08,19.08,19.05,19.06,201366.0,17.3407,17.3407,17.3134,17.3225,201366.0
2018-03-20 14:50:00,19.06,19.07,19.05,19.06,295203.0,17.3225,17.3316,17.3134,17.3225,295203.0
2018-03-20 14:55:00,19.06,19.06,19.03,19.05,48651.0,17.3225,17.3225,17.2952,17.3134,48651.0
2018-03-20 15:00:00,19.05,19.07,19.05,19.06,135651.0,17.3134,17.3316,17.3134,17.3225,135651.0
2018-03-20 15:05:00,19.06,19.07,19.05,19.06,103776.0,17.3225,17.3316,17.3134,17.3225,103776.0
2018-03-20 15:10:00,19.06,19.06,19.04,19.06,111675.0,17.3225,17.3225,17.3043,17.3225,111675.0
2018-03-20 15:15:00,19.05,19.05,19.03,19.04,65502.0,17.3134,17.3134,17.2952,17.3043,65502.0
2018-03-20 15:20:00,19.03,19.05,19.02,19.02,80292.0,17.2952,17.3134,17.2861,17.2861,80292.0
2018-03-20 15:25:00,19.02,19.02,19.01,19.02,68286.0,17.2861,17.2861,17.2771,17.2861,68286.0
2018-03-20 15:30:00,19.01,19.03,19.01,19.03,86166.0,17.2771,17.2952,17.2771,17.2952,86166.0
2018-03-20 15:35:00,19.03,19.03,18.99,19.0,122049.0,17.2952,17.2952,17.2589,17.268,122049.0
2018-03-20 15:40:00,19.0,19.01,18.98,18.99,129252.0,17.268,17.2771,17.2498,17.2589,129252.0
2018-03-20 15:45:00,18.99,19.01,18.98,19.0,194724.0,17.2589,17.2771,17.2498,17.268,194724.0
2018-03-20 15:50:00,19.0,19.0,18.98,18.99,180063.0,17.268,17.268,17.2498,17.2589,180063.0
2018-03-20 15:55:00,18.99,19.0,18.98,18.99,413052.0,17.2589,17.268,17.2498,17.2589,413052.0
2018-03-21 09:30:00,18.97,19.06,18.85,19.05,253902.0,17.2407,17.3225,17.1316,17.3134,253902.0
2018-03-21 09:35:00,19.06,19.12,19.03,19.09,144819.0,17.3225,17.377,17.2952,17.3498,144819.0
2018-03-21 09:40:00,19.09,19.11,19.08,19.09,124008.0,17.3498,17.3679,17.3407,17.3498,124008.0
2018-03-21 09:45:00,19.08,19.12,19.05,19.06,176913.0,17.3407,17.377,17.3134,17.3225,176913.0
2018-03-21 09:50:00,19.05,19.11,19.05,19.09,84741.0,17.3134,17.3679,17.3134,17.3498,84741.0
2018-03-21 09:55:00,19.09,19.11,19.02,19.02,117054.0,17.3498,17.3679,17.2861,17.2861,117054.0
2018-03-21 10:00:00,19.01,19.06,19.01,19.06,82146.0,17.2771,17.3225,17.2771,17.3225,82146.0
2018-03-21 10:05:00,19.06,19.07,19.03,19.07,54405.0,17.3225,17.3316,17.2952,17.3316,54405.0
2018-03-21 10:10:00,19.06,19.07,19.05,19.06,61860.0,17.3225,17.3316,17.3134,17.3225,61860.0
2018-03-21 10:15:00,19.06,19.08,19.05,19.07,67449.0,17.3225,17.3407,17.3134,17.3316,67449.0
2018-03-21 10:20:00,19.07,19.07,19.04,19.05,42366.0,17.3316,17.3316,17.3043,17.3134,42366.0
2018-03-21 10:25:00,19.05,19.08,19.05,19.08,102018.0,17.3134,17.3407,17.3134,17.3407,102018.0
2018-03-21 10:30:00,19.08,19.09,19.06,19.06,69579.0,17.3407,17.3498,17.3225,17.3225,69579.0
2018-03-21 10:35:00,19.06,19.09,19.05,19.08,95949.0,17.3225,17.3498,17.3134,17.3407,95949.0
2018-03-21 10:40:00,19.09,19.13,19.09,19.13,83586.0,17.3498,17.3861,17.3498,17.3861,83586.0
2018-03-21 10:45:00,19.13,19.15,19.12,19.13,69696.0,17.3861,17.4043,17.377,17.3861,69696.0
2018-03-21 10:50:00,19.14,19.15,19.12,19.13,76071.0,17.3952,17.4043,17.377,17.3861,76071.0
2018-03-21 10:55:00,19.13,19.14,19.11,19.12,53424.0,17.3861,17.3952,17.3679,17.377,53424.0
2018-03-21 11:00:00,19.12,19.13,19.11,19.13,60057.0,17.377,17.3861,17.3679,17.3861,60057.0
2018-03-21 11:05:00,19.13,19.14,19.11,19.12,44280.0,17.3861,17.3952,17.3679,17.377,44280.0
2018-03-21 11:10:00,19.12,19.14,19.12,19.12,84882.0,17.377,17.3952,17.377,17.377,84882.0
2018-03-21 11:15:00,19.13,19.17,19.13,19.16,70089.0,17.3861,17.4225,17.3861,17.4134,70089.0
2018-03-21 11:20:00,19.16,19.17,19.15,19.16,62700.0,17.4134,17.4225,17.4043,17.4134,62700.0
2018-03-21 11:25:00,19.17,19.18,19.16,19.17,65709.0,17.4225,17.4316,17.4134,17.4225,65709.0
2018-03-21 11:30:00,19.17,19.2,19.17,19.19,53244.0,17.4225,17.4497,17.4225,17.4406,53244.0
2018-03-21 11:35:00,19.19,19.21,19.19,19.2,133890.0,17.4406,17.4588,17.4406,17.4497,133890.0
2018-03-21 11:40:00,19.2,19.2,19.18,19.2,99540.0,17.4497,17.4497,17.4316,17.4497,99540.0
2018-03-21 11:45:00,19.2,19.22,19.2,19.2,57150.0,17.4497,17.4679,17.4497,17.4497,57150.0
2018-03-21 11:50:00,19.2,19.22,19.18,19.22,50718.0,17.4497,17.4679,17.4316,17.4679,50718.0
2018-03-21 11:55:00,19.22,19.23,19.21,19.21,112485.0,17.4679,17.477,17.4588,17.4588,112485.0
2018-03-21 12:00:00,19.21,19.22,19.19,19.22,58929.0,17.4588,17.4679,17.4406,17.4679,58929.0
2018-03-21 12:05:00,19.22,19.22,19.2,19.22,56058.0,17.4679,17.4679,17.4497,17.4679,56058.0
2018-03-21 12:10:00,19.22,19.23,19.22,19.23,52137.0,17.4679,17.477,17.4679,17.477,52137.0
2018-03-21 12:15:00,19.23,19.25,19.23,19.25,128643.0,17.477,17.4952,17.477,17.4952,128643.0
2018-03-21 12:20:00,19.25,19.25,19.22,19.23,59361.0,17.4952,17.4952,17.4679,17.477,59361.0
2018-03-21 12:25:00,19.23,19.23,19.21,19.23,48927.0,17.477,17.477,17.4588,17.477,48927.0
2018-03-21 12:30:00,19.23,19.23,19.2,19.21,39714.0,17.477,17.477,17.4497,17.4588,39714.0
2018-03-21 12:35:00,19.2,19.22,19.2,19.21,46134.0,17.4497,17.4679,17.4497,17.4588,46134.0
2018-03-21 12:40:00,19.21,19.22,19.2,19.2,33648.0,17.4588,17.4679,17.4497,17.4497,33648.0
2018-03-21 12:45:00,19.2,19.21,19.19,19.19,40560.0,17.4497,17.4588,17.4406,17.4406,40560.0
2018-03-21 12:50:00,19.19,19.21,19.19,19.2,36165.0,17.4406,17.4588,17.4406,17.4497,36165.0
2018-03-21 12:55:00,19.2,19.2,19.19,19.2,39465.0,17.4497,17.4497,17.4406,17.4497,39465.0
2018-03-21 13:00:00,19.21,19.22,19.2,19.2,54522.0,17.4588,17.4679,17.4497,17.4497,54522.0
2018-03-21 13:05:00,19.21,19.21,19.18,19.18,45882.0,17.4588,17.4588,17.4316,17.4316,45882.0
2018-03-21 13:10:00,19.18,19.18,19.16,19.16,32583.0,17.4316,17.4316,17.4134,17.4134,32583.0
2018-03-21 13:15:00,19.16,19.16,19.14,19.15,37851.0,17.4134,17.4134,17.3952,17.4043,37851.0
2018-03-21 13:20:00,19.15,19.16,19.14,19.16,30735.0,17.4043,17.4134,17.3952,17.4134,30735.0
2018-03-21 13:25:00,19.16,19.17,19.16,19.16,38814.0,17.4134,17.4225,17.4134,17.4134,38814.0
2018-03-21 13:30:00,19.16,19.17,19.16,19.16,51387.0,17.4134,17.4225,17.4134,17.4134,51387.0
2018-03-21 13:35:00,19.16,19.17,19.14,19.14,51156.0,17.4134,17.4225,17.3952,17.3952,51156.0
2018-03-21 13:40:00,19.14,19.14,19.12,19.13,35862.0,17.3952,17.3952,17.377,17.3861,35862.0
2018-03-21 13:45:00,19.13,19.16,19.13,19.16,53361.0,17.3861,17.4134,17.3861,17.4134,53361.0
2018-03-21 13:50:00,19.16,19.17,19.14,19.17,44235.0,17.4134,17.4225,17.3952,17.4225,44235.0
2018-03-21 13:55:00,19.17,19.17,19.15,19.16,61197.0,17.4225,17.4225,17.4043,17.4134,61197.0
2018-03-21 14:00:00,19.16,19.23,19.11,19.15,290211.0,17.4134,17.477,17.3679,17.4043,290211.0
2018-03-21 14:05:00,19.14,19.2,19.14,19.19,95283.0,17.3952,17.4497,17.3952,17.4406,95283.0
2018-03-21 14:10:00,19.19,19.22,19.17,19.21,79164.0,17.4406,17.4679,17.4225,17.4588,79164.0
2018-03-21 14:15:00,19.21,19.24,19.19,19.2,122313.0,17.4588,17.4861,17.4406,17.4497,122313.0
2018-03-21 14:20:00,19.2,19.21,19.14,19.16,117951.0,17.4497,17.4588,17.3952,17.4134,117951.0
2018-03-21 14:25:00,19.16,19.17,19.1,19.14,92373.0,17.4134,17.4225,17.3588,17.3952,92373.0
2018-03-21 14:30:00,19.15,19.15,19.1,19.14,106623.0,17.4043,17.4043,17.3588,17.3952,106623.0
2018-03-21 14:35:00,19.14,19.14,19.06,19.06,123738.0,17.3952,17.3952,17.3225,17.3225,123738.0
2018-03-21 14:40:00,19.06,19.11,19.05,19.1,133941.0,17.3225,17.3679,17.3134,17.3588,133941.0
2018-03-21 14:45:00,19.1,19.1,19.04,19.05,103767.0,17.3588,17.3588,17.3043,17.3134,103767.0
2018-03-21 14:50:00,19.05,19.05,19.0,19.02,120618.0,17.3134,17.3134,17.268,17.2861,120618.0
2018-03-21 14:55:00,19.02,19.07,19.01,19.06,65313.0,17.2861,17.3316,17.2771,17.3225,65313.0
2018-03-21 15:00:00,19.05,19.1,19.04,19.1,111213.0,17.3134,17.3588,17.3043,17.3588,111213.0
2018-03-21 15:05:00,19.1,19.12,19.06,19.11,163482.0,17.3588,17.377,17.3225,17.3679,163482.0
2018-03-21 15:10:00,19.12,19.19,19.12,19.19,293928.0,17.377,17.4406,17.377,17.4406,293928.0
2018-03-21 15:15:00,19.19,19.19,19.12,19.13,127029.0,17.4406,17.4406,17.377,17.3861,127029.0
2018-03-21 15:20:00,19.12,19.16,19.12,19.13,98553.0,17.377,17.4134,17.377,17.3861,98553.0
2018-03-21 15:25:00,19.13,19.14,19.07,19.09,122646.0,17.3861,17.3952,17.3316,17.3498,122646.0
2018-03-21 15:30:00,19.08,19.11,19.07,19.1,128886.0,17.3407,17.3679,17.3316,17.3588,128886.0
2018-03-21 15:35:00,19.1,19.12,19.09,19.1,147645.0,17.3588,17.377,17.3498,17.3588,147645.0
2018-03-21 15:40:00,19.1,19.1,19.05,19.06,183627.0,17.3588,17.3588,17.3134,17.3225,183627.0
2018-03-21 15:45:00,19.05,19.09,19.05,19.06,235074.0,17.3134,17.3498,17.3134,17.3225,235074.0
2018-03-21 15:50:00,19.06,19.06,19.0,19.01,468222.0,17.3225,17.3225,17.268,17.2771,468222.0
2018-03-21 15:55:00,19.01,19.01,18.96,18.97,676578.0,17.2771,17.2771,17.2316,17.2407,676578.0
2018-03-22 09:30:00,18.81,18.83,18.67,18.68,301641.0,17.0953,17.1135,16.968,16.9771,301641.0
2018-03-22 09:35:00,18.68,18.78,18.68,18.76,183561.0,16.9771,17.068,16.9771,17.0498,183561.0
2018-03-22 09:40:00,18.76,18.8,18.74,18.79,267084.0,17.0498,17.0862,17.0317,17.0771,267084.0
2018-03-22 09:45:00,18.79,18.81,18.75,18.78,322722.0,17.0771,17.0953,17.0408,17.068,322722.0
2018-03-22 09:50:00,18.78,18.8,18.76,18.78,99033.0,17.068,17.0862,17.0498,17.068,99033.0
2018-03-22 09:55:00,18.77,18.82,18.76,18.77,93477.0,17.0589,17.1044,17.0498,17.0589,93477.0
2018-03-22 10:00:00,18.76,18.78,18.75,18.76,86202.0,17.0498,17.068,17.0408,17.0498,86202.0
2018-03-22 10:05:00,18.78,18.83,18.77,18.82,69738.0,17.068,17.1135,17.0589,17.1044,69738.0
2018-03-22 10:10:00,18.83,18.88,18.79,18.87,129411.0,17.1135,17.1589,17.0771,17.1498,129411.0
2018-03-22 10:15:00,18.87,18.87,18.82,18.83,63528.0,17.1498,17.1498,17.1044,17.1135,63528.0
2018-03-22 10:20:00,18.83,18.84,18.81,18.82,76689.0,17.1135,17.1225,17.0953,17.1044,76689.0
2018-03-22 10:25:00,18.82,18.84,18.8,18.8,54288.0,17.1044,17.1225,17.0862,17.0862,54288.0
2018-03-22 10:30:00,18.8,18.8,18.76,18.77,74073.0,17.0862,17.0862,17.0498,17.0589,74073.0
2018-03-22 10:35:00,18.77,18.77,18.73,18.75,58422.0,17.0589,17.0589,17.0226,17.0408,58422.0
2018-03-22 10:40:00,18.75,18.75,18.73,18.73,56187.0,17.0408,17.0408,17.0226,17.0226,56187.0
2018-03-22 10:45:00,18.73,18.74,18.68,18.69,74028.0,17.0226,17.0317,16.9771,16.9862,74028.0
2018-03-22 10:50:00,18.69,18.7,18.68,18.69,57525.0,16.9862,16.9953,16.9771,16.9862,57525.0
2018-03-22 10:55:00,18.7,18.7,18.65,18.68,99435.0,16.9953,16.9953,16.9499,16.9771,99435.0
2018-03-22 11:00:00,18.68,18.72,18.68,18.71,69909.0,16.9771,17.0135,16.9771,17.0044,69909.0
2018-03-22 11:05:00,18.71,18.71,18.65,18.66,67422.0,17.0044,17.0044,16.9499,16.959,67422.0
2018-03-22 11:10:00,18.66,18.67,18.64,18.64,51561.0,16.959,16.968,16.9408,16.9408,51561.0
2018-03-22 11:15:00,18.64,18.66,18.63,18.64,75300.0,16.9408,16.959,16.9317,16.9408,75300.0
2018-03-22 11:20:00,18.63,18.63,18.58,18.59,104859.0,16.9317,16.9317,16.8863,16.8953,104859.0
2018-03-22 11:25:00,18.59,18.6,18.56,18.59,68151.0,16.8953,16.9044,16.8681,16.8953,68151.0
2018-03-22 11:30:00,18.59,18.62,18.55,18.56,87360.0,16.8953,16.9226,16.859,16.8681,87360.0
2018-03-22 11:35:00,18.56,18.57,18.5,18.51,116115.0,16.8681,16.8772,16.8135,16.8226,116115.0
2018-03-22 11:40:00,18.51,18.54,18.48,18.53,136152.0,16.8226,16.8499,16.7954,16.8408,136152.0
2018-03-22 11:45:00,18.52,18.58,18.52,18.57,109749.0,16.8317,16.8863,16.8317,16.8772,109749.0
2018-03-22 11:50:00,18.57,18.62,18.57,18.62,84696.0,16.8772,16.9226,16.8772,16.9226,84696.0
2018-03-22 11:55:00,18.62,18.63,18.56,18.56,76872.0,16.9226,16.9317,16.8681,16.8681,76872.0
2018-03-22 12:00:00,18.56,18.58,18.51,18.58,124485.0,16.8681,16.8863,16.8226,16.8863,124485.0
2018-03-22 12:05:00,18.59,18.59,18.57,18.58,76194.0,16.8953,16.8953,16.8772,16.8863,76194.0
2018-03-22 12:10:00,18.58,18.61,18.57,18.58,73317.0,16.8863,16.9135,16.8772,16.8863,73317.0
2018-03-22 12:15:00,18.57,18.66,18.56,18.64,73617.0,16.8772,16.959,16.8681,16.9408,73617.0
2018-03-22 12:20:00,18.64,18.69,18.63,18.68,82515.0,16.9408,16.9862,16.9317,16.9771,82515.0
2018-03-22 12:25:00,18.68,18.74,18.68,18.74,84933.0,16.9771,17.0317,16.9771,17.0317,84933.0
2018-03-22 12:30:00,18.74,18.75,18.72,18.74,54909.0,17.0317,17.0408,17.0135,17.0317,54909.0
2018-03-22 12:35:00,18.75,18.77,18.74,18.74,68829.0,17.0408,17.0589,17.0317,17.0317,68829.0
2018-03-22 12:40:00,18.75,18.75,18.72,18.73,68427.0,17.0408,17.0408,17.0135,17.0226,68427.0
2018-03-22 12:45:00,18.73,18.73,18.7,18.72,255777.0,17.0226,17.0226,16.9953,17.0135,255777.0
2018-03-22 12:50:00,18.72,18.73,18.7,18.72,141345.0,17.0135,17.0226,16.9953,17.0135,141345.0
2018-03-22 12:55:00,18.72,18.74,18.7,18.72,66819.0,17.0135,17.0317,16.9953,17.0135,66819.0
2018-03-22 13:00:00,18.71,18.71,18.66,18.67,44700.0,17.0044,17.0044,16.959,16.968,44700.0
2018-03-22 13:05:00,18.67,18.7,18.65,18.7,46536.0,16.968,16.9953,16.9499,16.9953,46536.0
2018-03-22 13:10:00,18.7,18.71,18.66,18.71,84609.0,16.9953,17.0044,16.959,17.0044,84609.0
2018-03-22 13:15:00,18.7,18.71,18.68,18.69,97977.0,16.9953,17.0044,16.9771,16.9862,97977.0
2018-03-22 13:20:00,18.69,18.79,18.68,18.79,68565.0,16.9862,17.0771,16.9771,17.0771,68565.0
2018-03-22 13:25:00,18.79,18.83,18.78,18.82,71100.0,17.0771,17.1135,17.068,17.1044,71100.0
2018-03-22 13:30:00,18.82,18.83,18.8,18.82,91263.0,17.1044,17.1135,17.0862,17.1044,91263.0
2018-03-22 13:35:00,18.83,18.85,18.81,18.81,76473.0,17.1135,17.1316,17.0953,17.0953,76473.0
2018-03-22 13:40:00,18.82,18.84,18.82,18.83,55839.0,17.1044,17.1225,17.1044,17.1135,55839.0
2018-03-22 13:45:00,18.83,18.86,18.81,18.81,56421.0,17.1135,17.1407,17.0953,17.0953,56421.0
2018-03-22 13:50:00,18.81,18.82,18.79,18.79,61824.0,17.0953,17.1044,17.0771,17.0771,61824.0
2018-03-22 13:55:00,18.79,18.82,18.78,18.81,49014.0,17.0771,17.1044,17.068,17.0953,49014.0
2018-03-22 14:00:00,18.81,18.83,18.78,18.79,78117.0,17.0953,17.1135,17.068,17.0771,78117.0
2018-03-22 14:05:00,18.79,18.8,18.75,18.75,69936.0,17.0771,17.0862,17.0408,17.0408,69936.0
2018-03-22 14:10:00,18.75,18.78,18.74,18.78,52443.0,17.0408,17.068,17.0317,17.068,52443.0
2018-03-22 14:15:00,18.77,18.77,18.75,18.75,72897.0,17.0589,17.0589,17.0408,17.0408,72897.0
2018-03-22 14:20:00,18.75,18.76,18.7,18.7,60642.0,17.0408,17.0498,16.9953,16.9953,60642.0
2018-03-22 14:25:00,18.7,18.71,18.67,18.67,86334.0,16.9953,17.0044,16.968,16.968,86334.0
2018-03-22 14:30:00,18.67,18.68,18.65,18.67,65694.0,16.968,16.9771,16.9499,16.968,65694.0
2018-03-22 14:35:00,18.68,18.71,18.66,18.7,64344.0,16.9771,17.0044,16.959,16.9953,64344.0
2018-03-22 14:40:00,18.71,18.71,18.69,18.7,80616.0,17.0044,17.0044,16.9862,16.9953,80616.0
2018-03-22 14:45:00,18.7,18.73,18.69,18.7,109569.0,16.9953,17.0226,16.9862,16.9953,109569.0
2018-03-22 14:50:00,18.7,18.7,18.66,18.66,52638.0,16.9953,16.9953,16.959,16.959,52638.0
2018-03-22 14:55:00,18.66,18.66,18.63,18.63,229812.0,16.959,16.959,16.9317,16.9317,229812.0
2018-03-22 15:00:00,18.63,18.68,18.62,18.67,78159.0,16.9317,16.9771,16.9226,16.968,78159.0
2018-03-22 15:05:00,18.67,18.67,18.61,18.61,74859.0,16.968,16.968,16.9135,16.9135,74859.0
2018-03-22 15:10:00,18.61,18.62,18.58,18.59,79821.0,16.9135,16.9226,16.8863,16.8953,79821.0
2018-03-22 15:15:00,18.59,18.59,18.55,18.56,158115.0,16.8953,16.8953,16.859,16.8681,158115.0
2018-03-22 15:20:00,18.56,18.64,18.55,18.62,135381.0,16.8681,16.9408,16.859,16.9226,135381.0
2018-03-22 15:25:00,18.63,18.63,18.55,18.55,117828.0,16.9317,16.9317,16.859,16.859,117828.0
2018-03-22 15:30:00,18.55,18.56,18.52,18.55,238620.0,16.859,16.8681,16.8317,16.859,238620.0
2018-03-22 15:35:00,18.55,18.55,18.52,18.52,175065.0,16.859,16.859,16.8317,16.8317,175065.0
2018-03-22 15:40:00,18.52,18.52,18.48,18.49,329166.0,16.8317,16.8317,16.7954,16.8045,329166.0
2018-03-22 15:45:00,18.49,18.49,18.39,18.43,619302.0,16.8045,16.8045,16.7136,16.7499,619302.0
2018-03-22 15:50:00,18.44,18.48,18.42,18.45,325701.0,16.759,16.7954,16.7408,16.7681,325701.0
2018-03-22 15:55:00,18.44,18.47,18.42,18.43,890028.0,16.759,16.7863,16.7408,16.7499,890028.0
2018-03-23 09:30:00,18.44,18.65,18.44,18.63,295245.0,16.759,16.9499,16.759,16.9317,295245.0
2018-03-23 09:35:00,18.63,18.71,18.63,18.68,295752.0,16.9317,17.0044,16.9317,16.9771,295752.0
2018-03-23 09:40:00,18.68,18.71,18.67,18.69,218295.0,16.9771,17.0044,16.968,16.9862,218295.0
2018-03-23 09:45:00,18.68,18.69,18.63,18.67,193839.0,16.9771,16.9862,16.9317,16.968,193839.0
2018-03-23 09:50:00,18.67,18.7,18.67,18.7,158238.0,16.968,16.9953,16.968,16.9953,158238.0
2018-03-23 09:55:00,18.7,18.73,18.66,18.67,197340.0,16.9953,17.0226,16.959,16.968,197340.0
2018-03-23 10:00:00,18.67,18.74,18.67,18.7,159879.0,16.968,17.0317,16.968,16.9953,159879.0
2018-03-23 10:05:00,18.7,18.72,18.66,18.7,195507.0,16.9953,17.0135,16.959,16.9953,195507.0
2018-03-23 10:10:00,18.7,18.71,18.66,18.67,354921.0,16.9953,17.0044,16.959,16.968,354921.0
2018-03-23 10:15:00,18.67,18.7,18.64,18.65,128499.0,16.968,16.9953,16.9408,16.9499,128499.0
2018-03-23 10:20:00,18.64,18.65,18.61,18.62,80259.0,16.9408,16.9499,16.9135,16.9226,80259.0
2018-03-23 10:25:00,18.61,18.67,18.61,18.67,67386.0,16.9135,16.968,16.9135,16.968,67386.0
2018-03-23 10:30:00,18.66,18.67,18.63,18.66,130077.0,16.959,16.968,16.9317,16.959,130077.0
2018-03-23 10:35:00,18.66,18.66,18.61,18.62,51888.0,16.959,16.959,16.9135,16.9226,51888.0
2018-03-23 10:40:00,18.62,18.67,18.62,18.65,79953.0,16.9226,16.968,16.9226,16.9499,79953.0
2018-03-23 10:45:00,18.65,18.67,18.62,18.62,128295.0,16.9499,16.968,16.9226,16.9226,128295.0
2018-03-23 10:50:00,18.62,18.66,18.6,18.64,131874.0,16.9226,16.959,16.9044,16.9408,131874.0
2018-03-23 10:55:00,18.65,18.69,18.65,18.69,66102.0,16.9499,16.9862,16.9499,16.9862,66102.0
2018-03-23 11:00:00,18.69,18.71,18.66,18.66,68058.0,16.9862,17.0044,16.959,16.959,68058.0
2018-03-23 11:05:00,18.66,18.66,18.63,18.64,53307.0,16.959,16.959,16.9317,16.9408,53307.0
2018-03-23 11:10:00,18.64,18.65,18.62,18.62,55251.0,16.9408,16.9499,16.9226,16.9226,55251.0
2018-03-23 11:15:00,18.64,18.67,18.63,18.67,53667.0,16.9408,16.968,16.9317,16.968,53667.0
2018-03-23 11:20:00,18.67,18.69,18.63,18.64,75969.0,16.968,16.9862,16.9317,16.9408,75969.0
2018-03-23 11:25:00,18.64,18.66,18.62,18.62,38673.0,16.9408,16.959,16.9226,16.9226,38673.0
2018-03-23 11:30:00,18.62,18.62,18.58,18.6,65832.0,16.9226,16.9226,16.8863,16.9044,65832.0
2018-03-23 11:35:00,18.6,18.61,18.52,18.53,88884.0,16.9044,16.9135,16.8317,16.8408,88884.0
2018-03-23 11:40:00,18.53,18.53,18.5,18.5,56769.0,16.8408,16.8408,16.8135,16.8135,56769.0
2018-03-23 11:45:00,18.5,18.5,18.46,18.47,55014.0,16.8135,16.8135,16.7772,16.7863,55014.0
2018-03-23 11:50:00,18.46,18.5,18.44,18.49,92853.0,16.7772,16.8135,16.759,16.8045,92853.0
2018-03-23 11:55:00,18.5,18.5,18.47,18.48,54729.0,16.8135,16.8135,16.7863,16.7954,54729.0
2018-03-23 12:00:00,18.48,18.53,18.48,18.51,106254.0,16.7954,16.8408,16.7954,16.8226,106254.0
2018-03-23 12:05:00,18.51,18.55,18.49,18.54,58659.0,16.8226,16.859,16.8045,16.8499,58659.0
2018-03-23 12:10:00,18.55,18.55,18.51,18.54,41592.0,16.859,16.859,16.8226,16.8499,41592.0
2018-03-23 12:15:00,18.54,18.55,18.5,18.5,51360.0,16.8499,16.859,16.8135,16.8135,51360.0
2018-03-23 12:20:00,18.5,18.52,18.48,18.48,83247.0,16.8135,16.8317,16.7954,16.7954,83247.0
2018-03-23 12:25:00,18.48,18.54,18.48,18.54,91299.0,16.7954,16.8499,16.7954,16.8499,91299.0
2018-03-23 12:30:00,18.54,18.54,18.52,18.52,32496.0,16.8499,16.8499,16.8317,16.8317,32496.0
2018-03-23 12:35:00,18.52,18.52,18.48,18.49,119961.0,16.8317,16.8317,16.7954,16.8045,119961.0
2018-03-23 12:40:00,18.49,18.5,18.47,18.48,60918.0,16.8045,16.8135,16.7863,16.7954,60918.0
2018-03-23 12:45:00,18.48,18.51,18.48,18.49,96285.0,16.7954,16.8226,16.7954,16.8045,96285.0
2018-03-23 12:50:00,18.49,18.51,18.48,18.5,78555.0,16.8045,16.8226,16.7954,16.8135,78555.0
2018-03-23 12:55:00,18.49,18.5,18.48,18.5,69108.0,16.8045,16.8135,16.7954,16.8135,69108.0
2018-03-23 13:00:00,18.5,18.55,18.47,18.55,125727.0,16.8135,16.859,16.7863,16.859,125727.0
2018-03-23 13:05:00,18.54,18.59,18.54,18.58,47583.0,16.8499,16.8953,16.8499,16.8863,47583.0
2018-03-23 13:10:00,18.59,18.61,18.58,18.59,72696.0,16.8953,16.9135,16.8863,16.8953,72696.0
2018-03-23 13:15:00,18.59,18.63,18.58,18.62,102465.0,16.8953,16.9317,16.8863,16.9226,102465.0
2018-03-23 13:20:00,18.63,18.65,18.61,18.65,88572.0,16.9317,16.9499,16.9135,16.9499,88572.0
2018-03-23 13:25:00,18.65,18.65,18.62,18.65,59418.0,16.9499,16.9499,16.9226,16.9499,59418.0
2018-03-23 13:30:00,18.65,18.68,18.62,18.64,53232.0,16.9499,16.9771,16.9226,16.9408,53232.0
2018-03-23 13:35:00,18.64,18.65,18.6,18.6,63354.0,16.9408,16.9499,16.9044,16.9044,63354.0
2018-03-23 13:40:00,18.6,18.61,18.58,18.6,42588.0,16.9044,16.9135,16.8863,16.9044,42588.0
2018-03-23 13:45:00,18.6,18.62,18.6,18.61,85275.0,16.9044,16.9226,16.9044,16.9135,85275.0
2018-03-23 13:50:00,18.61,18.67,18.61,18.67,143127.0,16.9135,16.968,16.9135,16.968,143127.0
2018-03-23 13:55:00,18.67,18.68,18.65,18.67,75936.0,16.968,16.9771,16.9499,16.968,75936.0
2018-03-23 14:00:00,18.66,18.69,18.66,18.67,101574.0,16.959,16.9862,16.959,16.968,101574.0
2018-03-23 14:05:00,18.67,18.67,18.62,18.62,41904.0,16.968,16.968,16.9226,16.9226,41904.0
2018-03-23 14:10:00,18.62,18.62,18.54,18.54,53532.0,16.9226,16.9226,16.8499,16.8499,53532.0
2018-03-23 14:15:00,18.54,18.54,18.51,18.52,50961.0,16.8499,16.8499,16.8226,16.8317,50961.0
2018-03-23 14:20:00,18.52,18.53,18.48,18.5,104700.0,16.8317,16.8408,16.7954,16.8135,104700.0
2018-03-23 14:25:00,18.49,18.51,18.47,18.51,50088.0,16.8045,16.8226,16.7863,16.8226,50088.0
2018-03-23 14:30:00,18.5,18.52,18.48,18.49,42444.0,16.8135,16.8317,16.7954,16.8045,42444.0
2018-03-23 14:35:00,18.49,18.5,18.47,18.5,55680.0,16.8045,16.8135,16.7863,16.8135,55680.0
2018-03-23 14:40:00,18.5,18.52,18.48,18.48,66948.0,16.8135,16.8317,16.7954,16.7954,66948.0
2018-03-23 14:45:00,18.48,18.49,18.4,18.4,103365.0,16.7954,16.8045,16.7227,16.7227,103365.0
2018-03-23 14:50:00,18.41,18.43,18.37,18.43,151791.0,16.7317,16.7499,16.6954,16.7499,151791.0
2018-03-23 14:55:00,18.43,18.43,18.31,18.33,252411.0,16.7499,16.7499,16.6409,16.659,252411.0
2018-03-23 15:00:00,18.33,18.35,18.3,18.34,237969.0,16.659,16.6772,16.6318,16.6681,237969.0
2018-03-23 15:05:00,18.34,18.37,18.3,18.31,181902.0,16.6681,16.6954,16.6318,16.6409,181902.0
2018-03-23 15:10:00,18.31,18.32,18.26,18.31,453309.0,16.6409,16.65,16.5954,16.6409,453309.0
2018-03-23 15:15:00,18.32,18.37,18.32,18.33,335475.0,16.65,16.6954,16.65,16.659,335475.0
2018-03-23 15:20:00,18.33,18.34,18.26,18.26,177894.0,16.659,16.6681,16.5954,16.5954,177894.0
2018-03-23 15:25:00,18.26,18.28,18.23,18.25,355293.0,16.5954,16.6136,16.5682,16.5863,355293.0
2018-03-23 15:30:00,18.25,18.27,18.21,18.24,289689.0,16.5863,16.6045,16.55,16.5772,289689.0
2018-03-23 15:35:00,18.24,18.25,18.19,18.25,401730.0,16.5772,16.5863,16.5318,16.5863,401730.0
2018-03-23 15:40:00,18.24,18.29,18.21,18.24,294873.0,16.5772,16.6227,16.55,16.5772,294873.0
2018-03-23 15:45:00,18.23,18.24,18.18,18.19,328071.0,16.5682,16.5772,16.5227,16.5318,328071.0
2018-03-23 15:50:00,18.17,18.17,18.06,18.07,686550.0,16.5136,16.5136,16.4137,16.4227,686550.0
2018-03-23 15:55:00,18.07,18.15,18.06,18.09,1671816.0,16.4227,16.4954,16.4137,16.4409,1671816.0
2018-03-26 09:30:00,18.4,18.54,18.34,18.43,482127.0,16.7227,16.8499,16.6681,16.7499,482127.0
2018-03-26 09:35:00,18.44,18.45,18.35,18.42,263232.0,16.759,16.7681,16.6772,16.7408,263232.0
2018-03-26 09:40:00,18.43,18.48,18.38,18.38,426174.0,16.7499,16.7954,16.7045,16.7045,426174.0
2018-03-26 09:45:00,18.38,18.41,18.33,18.39,249822.0,16.7045,16.7317,16.659,16.7136,249822.0
2018-03-26 09:50:00,18.4,18.47,18.38,18.42,363432.0,16.7227,16.7863,16.7045,16.7408,363432.0
2018-03-26 09:55:00,18.42,18.48,18.42,18.45,234996.0,16.7408,16.7954,16.7408,16.7681,234996.0
2018-03-26 10:00:00,18.44,18.48,18.44,18.46,113688.0,16.759,16.7954,16.759,16.7772,113688.0
2018-03-26 10:05:00,18.46,18.5,18.44,18.47,148893.0,16.7772,16.8135,16.759,16.7863,148893.0
2018-03-26 10:10:00,18.47,18.47,18.42,18.42,103569.0,16.7863,16.7863,16.7408,16.7408,103569.0
2018-03-26 10:15:00,18.42,18.44,18.39,18.42,83106.0,16.7408,16.759,16.7136,16.7408,83106.0
2018-03-26 10:20:00,18.42,18.43,18.39,18.4,619209.0,16.7408,16.7499,16.7136,16.7227,619209.0
2018-03-26 10:25:00,18.39,18.39,18.32,18.33,435009.0,16.7136,16.7136,16.65,16.659,435009.0
2018-03-26 10:30:00,18.33,18.35,18.29,18.34,234339.0,16.659,16.6772,16.6227,16.6681,234339.0
2018-03-26 10:35:00,18.34,18.36,18.32,18.35,215190.0,16.6681,16.6863,16.65,16.6772,215190.0
2018-03-26 10:40:00,18.36,18.4,18.32,18.34,128319.0,16.6863,16.7227,16.65,16.6681,128319.0
2018-03-26 10:45:00,18.34,18.35,18.25,18.25,228864.0,16.6681,16.6772,16.5863,16.5863,228864.0
2018-03-26 10:50:00,18.26,18.35,18.25,18.32,206442.0,16.5954,16.6772,16.5863,16.65,206442.0
2018-03-26 10:55:00,18.32,18.34,18.29,18.3,104316.0,16.65,16.6681,16.6227,16.6318,104316.0
2018-03-26 11:00:00,18.3,18.3,18.28,18.29,184335.0,16.6318,16.6318,16.6136,16.6227,184335.0
2018-03-26 11:05:00,18.28,18.28,18.22,18.22,111951.0,16.6136,16.6136,16.5591,16.5591,111951.0
2018-03-26 11:10:00,18.22,18.23,18.19,18.21,230538.0,16.5591,16.5682,16.5318,16.55,230538.0
2018-03-26 11:15:00,18.21,18.21,18.13,18.13,163701.0,16.55,16.55,16.4773,16.4773,163701.0
2018-03-26 11:20:00,18.13,18.2,18.11,18.19,123954.0,16.4773,16.5409,16.4591,16.5318,123954.0
2018-03-26 11:25:00,18.19,18.21,18.15,18.16,140919.0,16.5318,16.55,16.4954,16.5045,140919.0
2018-03-26 11:30:00,18.15,18.23,18.14,18.21,133509.0,16.4954,16.5682,16.4864,16.55,133509.0
2018-03-26 11:35:00,18.21,18.23,18.18,18.21,104001.0,16.55,16.5682,16.5227,16.55,104001.0
2018-03-26 11:40:00,18.22,18.28,18.22,18.26,83979.0,16.5591,16.6136,16.5591,16.5954,83979.0
2018-03-26 11:45:00,18.26,18.27,18.24,18.25,60246.0,16.5954,16.6045,16.5772,16.5863,60246.0
2018-03-26 11:50:00,18.25,18.31,18.25,18.28,69306.0,16.5863,16.6409,16.5863,16.6136,69306.0
2018-03-26 11:55:00,18.28,18.29,18.26,18.27,57738.0,16.6136,16.6227,16.5954,16.6045,57738.0
2018-03-26 12:00:00,18.28,18.3,18.25,18.25,64524.0,16.6136,16.6318,16.5863,16.5863,64524.0
2018-03-26 12:05:00,18.26,18.31,18.26,18.31,72021.0,16.5954,16.6409,16.5954,16.6409,72021.0
2018-03-26 12:10:00,18.31,18.34,18.29,18.33,140268.0,16.6409,16.6681,16.6227,16.659,140268.0
2018-03-26 12:15:00,18.33,18.34,18.3,18.32,64773.0,16.659,16.6681,16.6318,16.65,64773.0
2018-03-26 12:20:00,18.31,18.35,18.31,18.33,80832.0,16.6409,16.6772,16.6409,16.659,80832.0
2018-03-26 12:25:00,18.33,18.36,18.33,18.33,42684.0,16.659,16.6863,16.659,16.659,42684.0
2018-03-26 12:30:00,18.34,18.39,18.34,18.39,53709.0,16.6681,16.7136,16.6681,16.7136,53709.0
2018-03-26 12:35:00,18.38,18.42,18.38,18.38,81948.0,16.7045,16.7408,16.7045,16.7045,81948.0
2018-03-26 12:40:00,18.38,18.4,18.36,18.36,108441.0,16.7045,16.7227,16.6863,16.6863,108441.0
2018-03-26 12:45:00,18.35,18.36,18.32,18.33,110775.0,16.6772,16.6863,16.65,16.659,110775.0
2018-03-26 12:50:00,18.33,18.36,18.31,18.32,172569.0,16.659,16.6863,16.6409,16.65,172569.0
2018-03-26 12:55:00,18.33,18.33,18.28,18.28,243843.0,16.659,16.659,16.6136,16.6136,243843.0
2018-03-26 13:00:00,18.28,18.34,18.28,18.33,240903.0,16.6136,16.6681,16.6136,16.659,240903.0
2018-03-26 13:05:00,18.33,18.34,18.32,18.32,150153.0,16.659,16.6681,16.65,16.65,150153.0
2018-03-26 13:10:00,18.33,18.34,18.32,18.33,145590.0,16.659,16.6681,16.65,16.659,145590.0
2018-03-26 13:15:00,18.34,18.39,18.33,18.37,66006.0,16.6681,16.7136,16.659,16.6954,66006.0
2018-03-26 13:20:00,18.36,18.38,18.34,18.35,48192.0,16.6863,16.7045,16.6681,16.6772,48192.0
2018-03-26 13:25:00,18.35,18.35,18.32,18.33,44469.0,16.6772,16.6772,16.65,16.659,44469.0
2018-03-26 13:30:00,18.33,18.33,18.26,18.28,141663.0,16.659,16.659,16.5954,16.6136,141663.0
2018-03-26 13:35:00,18.28,18.34,18.28,18.33,58518.0,16.6136,16.6681,16.6136,16.659,58518.0
2018-03-26 13:40:00,18.33,18.34,18.3,18.31,185562.0,16.659,16.6681,16.6318,16.6409,185562.0
2018-03-26 13:45:00,18.3,18.35,18.3,18.34,102240.0,16.6318,16.6772,16.6318,16.6681,102240.0
2018-03-26 13:50:00,18.34,18.35,18.3,18.31,75882.0,16.6681,16.6772,16.6318,16.6409,75882.0
2018-03-26 13:55:00,18.3,18.34,18.29,18.33,51576.0,16.6318,16.6681,16.6227,16.659,51576.0
2018-03-26 14:00:00,18.33,18.39,18.33,18.38,53910.0,16.659,16.7136,16.659,16.7045,53910.0
2018-03-26 14:05:00,18.39,18.41,18.36,18.4,79767.0,16.7136,16.7317,16.6863,16.7227,79767.0
2018-03-26 14:10:00,18.4,18.43,18.4,18.41,42030.0,16.7227,16.7499,16.7227,16.7317,42030.0
2018-03-26 14:15:00,18.41,18.48,18.41,18.47,80904.0,16.7317,16.7954,16.7317,16.7863,80904.0
2018-03-26 14:20:00,18.47,18.49,18.45,18.45,88125.0,16.7863,16.8045,16.7681,16.7681,88125.0
2018-03-26 14:25:00,18.45,18.48,18.44,18.48,222606.0,16.7681,16.7954,16.759,16.7954,222606.0
2018-03-26 14:30:00,18.48,18.5,18.47,18.48,78813.0,16.7954,16.8135,16.7863,16.7954,78813.0
2018-03-26 14:35:00,18.48,18.5,18.47,18.48,63459.0,16.7954,16.8135,16.7863,16.7954,63459.0
2018-03-26 14:40:00,18.48,18.5,18.47,18.48,113481.0,16.7954,16.8135,16.7863,16.7954,113481.0
2018-03-26 14:45:00,18.48,18.49,18.46,18.48,68646.0,16.7954,16.8045,16.7772,16.7954,68646.0
2018-03-26 14:50:00,18.48,18.53,18.48,18.53,86622.0,16.7954,16.8408,16.7954,16.8408,86622.0
2018-03-26 14:55:00,18.52,18.53,18.47,18.48,75150.0,16.8317,16.8408,16.7863,16.7954,75150.0
2018-03-26 15:00:00,18.48,18.52,18.47,18.5,69741.0,16.7954,16.8317,16.7863,16.8135,69741.0
2018-03-26 15:05:00,18.5,18.54,18.5,18.54,126234.0,16.8135,16.8499,16.8135,16.8499,126234.0
2018-03-26 15:10:00,18.54,18.56,18.54,18.56,82263.0,16.8499,16.8681,16.8499,16.8681,82263.0
2018-03-26 15:15:00,18.55,18.56,18.54,18.56,114426.0,16.859,16.8681,16.8499,16.8681,114426.0
2018-03-26 15:20:00,18.56,18.58,18.54,18.55,96693.0,16.8681,16.8863,16.8499,16.859,96693.0
2018-03-26 15:25:00,18.55,18.58,18.54,18.57,114504.0,16.859,16.8863,16.8499,16.8772,114504.0
2018-03-26 15:30:00,18.57,18.6,18.57,18.6,189402.0,16.8772,16.9044,16.8772,16.9044,189402.0
2018-03-26 15:35:00,18.59,18.59,18.54,18.57,147984.0,16.8953,16.8953,16.8499,16.8772,147984.0
2018-03-26 15:40:00,18.57,18.58,18.56,18.57,192324.0,16.8772,16.8863,16.8681,16.8772,192324.0
2018-03-26 15:45:00,18.57,18.62,18.57,18.62,329178.0,16.8772,16.9226,16.8772,16.9226,329178.0
2018-03-26 15:50:00,18.62,18.62,18.56,18.58,402267.0,16.9226,16.9226,16.8681,16.8863,402267.0
2018-03-26 15:55:00,18.58,18.59,18.53,18.55,1008834.0,16.8863,16.8953,16.8408,16.859,1008834.0
2018-03-27 09:30:00,18.65,18.67,18.46,18.59,350055.0,16.9499,16.968,16.7772,16.8953,350055.0
2018-03-27 09:35:00,18.59,18.59,18.53,18.57,186759.0,16.8953,16.8953,16.8408,16.8772,186759.0
2018-03-27 09:40:00,18.57,18.57,18.49,18.51,130272.0,16.8772,16.8772,16.8045,16.8226,130272.0
2018-03-27 09:45:00,18.51,18.52,18.46,18.46,103278.0,16.8226,16.8317,16.7772,16.7772,103278.0
2018-03-27 09:50:00,18.46,18.52,18.46,18.48,92304.0,16.7772,16.8317,16.7772,16.7954,92304.0
2018-03-27 09:55:00,18.49,18.56,18.48,18.56,84144.0,16.8045,16.8681,16.7954,16.8681,84144.0
2018-03-27 10:00:00,18.56,18.6,18.54,18.6,118428.0,16.8681,16.9044,16.8499,16.9044,118428.0
2018-03-27 10:05:00,18.6,18.62,18.53,18.57,116574.0,16.9044,16.9226,16.8408,16.8772,116574.0
2018-03-27 10:10:00,18.56,18.56,18.5,18.52,80115.0,16.8681,16.8681,16.8135,16.8317,80115.0
2018-03-27 10:15:00,18.51,18.52,18.49,18.51,72375.0,16.8226,16.8317,16.8045,16.8226,72375.0
2018-03-27 10:20:00,18.5,18.54,18.49,18.52,108834.0,16.8135,16.8499,16.8045,16.8317,108834.0
2018-03-27 10:25:00,18.51,18.56,18.5,18.55,97428.0,16.8226,16.8681,16.8135,16.859,97428.0
2018-03-27 10:30:00,18.55,18.55,18.49,18.5,97905.0,16.859,16.859,16.8045,16.8135,97905.0
2018-03-27 10:35:00,18.5,18.58,18.5,18.58,72672.0,16.8135,16.8863,16.8135,16.8863,72672.0
2018-03-27 10:40:00,18.58,18.64,18.57,18.64,76356.0,16.8863,16.9408,16.8772,16.9408,76356.0
2018-03-27 10:45:00,18.65,18.66,18.61,18.66,64017.0,16.9499,16.959,16.9135,16.959,64017.0
2018-03-27 10:50:00,18.65,18.66,18.58,18.61,48321.0,16.9499,16.959,16.8863,16.9135,48321.0
2018-03-27 10:55:00,18.61,18.63,18.57,18.57,67686.0,16.9135,16.9317,16.8772,16.8772,67686.0
2018-03-27 11:00:00,18.57,18.59,18.54,18.56,97593.0,16.8772,16.8953,16.8499,16.8681,97593.0
2018-03-27 11:05:00,18.56,18.61,18.55,18.61,104088.0,16.8681,16.9135,16.859,16.9135,104088.0
2018-03-27 11:10:00,18.61,18.64,18.58,18.62,58869.0,16.9135,16.9408,16.8863,16.9226,58869.0
2018-03-27 11:15:00,18.62,18.64,18.62,18.62,49719.0,16.9226,16.9408,16.9226,16.9226,49719.0
2018-03-27 11:20:00,18.61,18.66,18.61,18.66,80418.0,16.9135,16.959,16.9135,16.959,80418.0
2018-03-27 11:25:00,18.66,18.68,18.65,18.68,66042.0,16.959,16.9771,16.9499,16.9771,66042.0
2018-03-27 11:30:00,18.69,18.71,18.68,18.7,84030.0,16.9862,17.0044,16.9771,16.9953,84030.0
2018-03-27 11:35:00,18.7,18.72,18.68,18.71,48081.0,16.9953,17.0135,16.9771,17.0044,48081.0
2018-03-27 11:40:00,18.71,18.76,18.7,18.76,90162.0,17.0044,17.0498,16.9953,17.0498,90162.0
2018-03-27 11:45:00,18.76,18.8,18.74,18.79,158322.0,17.0498,17.0862,17.0317,17.0771,158322.0
2018-03-27 11:50:00,18.79,18.8,18.76,18.78,87180.0,17.0771,17.0862,17.0498,17.068,87180.0
2018-03-27 11:55:00,18.79,18.8,18.77,18.79,53889.0,17.0771,17.0862,17.0589,17.0771,53889.0
2018-03-27 12:00:00,18.79,18.82,18.76,18.81,65835.0,17.0771,17.1044,17.0498,17.0953,65835.0
2018-03-27 12:05:00,18.8,18.81,18.75,18.75,102021.0,17.0862,17.0953,17.0408,17.0408,102021.0
2018-03-27 12:10:00,18.76,18.79,18.76,18.78,56196.0,17.0498,17.0771,17.0498,17.068,56196.0
2018-03-27 12:15:00,18.78,18.82,18.77,18.81,102381.0,17.068,17.1044,17.0589,17.0953,102381.0
2018-03-27 12:20:00,18.81,18.83,18.8,18.82,261810.0,17.0953,17.1135,17.0862,17.1044,261810.0
2018-03-27 12:25:00,18.82,18.82,18.8,18.81,216348.0,17.1044,17.1044,17.0862,17.0953,216348.0
2018-03-27 12:30:00,18.81,18.81,18.74,18.75,104148.0,17.0953,17.0953,17.0317,17.0408,104148.0
2018-03-27 12:35:00,18.75,18.77,18.75,18.77,69207.0,17.0408,17.0589,17.0408,17.0589,69207.0
2018-03-27 12:40:00,18.77,18.81,18.75,18.8,76431.0,17.0589,17.0953,17.0408,17.0862,76431.0
2018-03-27 12:45:00,18.8,18.81,18.78,18.78,73593.0,17.0862,17.0953,17.068,17.068,73593.0
2018-03-27 12:50:00,18.78,18.8,18.76,18.79,63189.0,17.068,17.0862,17.0498,17.0771,63189.0
2018-03-27 12:55:00,18.8,18.82,18.78,18.79,134898.0,17.0862,17.1044,17.068,17.0771,134898.0
2018-03-27 13:00:00,18.8,18.82,18.79,18.81,71439.0,17.0862,17.1044,17.0771,17.0953,71439.0
2018-03-27 13:05:00,18.82,18.83,18.8,18.82,47304.0,17.1044,17.1135,17.0862,17.1044,47304.0
2018-03-27 13:10:00,18.82,18.84,18.79,18.83,89511.0,17.1044,17.1225,17.0771,17.1135,89511.0
2018-03-27 13:15:00,18.83,18.85,18.82,18.82,61524.0,17.1135,17.1316,17.1044,17.1044,61524.0
2018-03-27 13:20:00,18.82,18.82,18.77,18.78,87411.0,17.1044,17.1044,17.0589,17.068,87411.0
2018-03-27 13:25:00,18.78,18.79,18.77,18.78,43119.0,17.068,17.0771,17.0589,17.068,43119.0
2018-03-27 13:30:00,18.78,18.79,18.76,18.77,76581.0,17.068,17.0771,17.0498,17.0589,76581.0
2018-03-27 13:35:00,18.77,18.77,18.73,18.74,237537.0,17.0589,17.0589,17.0226,17.0317,237537.0
2018-03-27 13:40:00,18.74,18.74,18.71,18.72,224148.0,17.0317,17.0317,17.0044,17.0135,224148.0
2018-03-27 13:45:00,18.73,18.73,18.63,18.64,245466.0,17.0226,17.0226,16.9317,16.9408,245466.0
2018-03-27 13:50:00,18.64,18.64,18.57,18.59,216315.0,16.9408,16.9408,16.8772,16.8953,216315.0
2018-03-27 13:55:00,18.59,18.65,18.58,18.65,103155.0,16.8953,16.9499,16.8863,16.9499,103155.0
2018-03-27 14:00:00,18.64,18.65,18.54,18.55,193731.0,16.9408,16.9499,16.8499,16.859,193731.0
2018-03-27 14:05:00,18.55,18.61,18.55,18.59,102366.0,16.859,16.9135,16.859,16.8953,102366.0
2018-03-27 14:10:00,18.59,18.68,18.58,18.67,124392.0,16.8953,16.9771,16.8863,16.968,124392.0
2018-03-27 14:15:00,18.68,18.71,18.68,18.71,80862.0,16.9771,17.0044,16.9771,17.0044,80862.0
2018-03-27 14:20:00,18.71,18.71,18.65,18.67,117252.0,17.0044,17.0044,16.9499,16.968,117252.0
2018-03-27 14:25:00,18.68,18.68,18.61,18.61,120744.0,16.9771,16.9771,16.9135,16.9135,120744.0
2018-03-27 14:30:00,18.62,18.63,18.59,18.63,128784.0,16.9226,16.9317,16.8953,16.9317,128784.0
2018-03-27 14:35:00,18.63,18.67,18.62,18.67,73614.0,16.9317,16.968,16.9226,16.968,73614.0
2018-03-27 14:40:00,18.67,18.69,18.67,18.67,81753.0,16.968,16.9862,16.968,16.968,81753.0
2018-03-27 14:45:00,18.66,18.66,18.57,18.58,148197.0,16.959,16.959,16.8772,16.8863,148197.0
2018-03-27 14:50:00,18.58,18.6,18.57,18.57,100995.0,16.8863,16.9044,16.8772,16.8772,100995.0
2018-03-27 14:55:00,18.57,18.59,18.51,18.51,142206.0,16.8772,16.8953,16.8226,16.8226,142206.0
2018-03-27 15:00:00,18.51,18.51,18.44,18.44,166665.0,16.8226,16.8226,16.759,16.759,166665.0
2018-03-27 15:05:00,18.44,18.45,18.35,18.42,144078.0,16.759,16.7681,16.6772,16.7408,144078.0
2018-03-27 15:10:00,18.42,18.43,18.37,18.38,232932.0,16.7408,16.7499,16.6954,16.7045,232932.0
2018-03-27 15:15:00,18.38,18.46,18.38,18.4,183840.0,16.7045,16.7772,16.7045,16.7227,183840.0
2018-03-27 15:20:00,18.4,18.4,18.34,18.35,221559.0,16.7227,16.7227,16.6681,16.6772,221559.0
2018-03-27 15:25:00,18.34,18.35,18.27,18.3,370185.0,16.6681,16.6772,16.6045,16.6318,370185.0
2018-03-27 15:30:00,18.3,18.31,18.18,18.25,335517.0,16.6318,16.6409,16.5227,16.5863,335517.0
2018-03-27 15:35:00,18.25,18.33,18.25,18.31,270132.0,16.5863,16.659,16.5863,16.6409,270132.0
2018-03-27 15:40:00,18.31,18.32,18.22,18.22,450429.0,16.6409,16.65,16.5591,16.5591,450429.0
2018-03-27 15:45:00,18.21,18.23,18.14,18.18,734664.0,16.55,16.5682,16.4864,16.5227,734664.0
2018-03-27 15:50:00,18.18,18.28,18.12,18.22,703668.0,16.5227,16.6136,16.4682,16.5591,703668.0
2018-03-27 15:55:00,18.21,18.26,18.18,18.24,980625.0,16.55,16.5954,16.5227,16.5772,980625.0
2018-03-28 09:30:00,18.29,18.33,18.14,18.16,592719.0,16.6227,16.659,16.4864,16.5045,592719.0
2018-03-28 09:35:00,18.17,18.17,17.99,18.0,330573.0,16.5136,16.5136,16.35,16.3591,330573.0
2018-03-28 09:40:00,18.0,18.03,17.98,17.98,397815.0,16.3591,16.3864,16.3409,16.3409,397815.0
2018-03-28 09:45:00,17.98,18.12,17.97,18.05,479004.0,16.3409,16.4682,16.3319,16.4046,479004.0
2018-03-28 09:50:00,18.05,18.1,17.94,18.09,443139.0,16.4046,16.45,16.3046,16.4409,443139.0
2018-03-28 09:55:00,18.08,18.14,18.06,18.1,209586.0,16.4318,16.4864,16.4137,16.45,209586.0
2018-03-28 10:00:00,18.11,18.14,18.07,18.09,201906.0,16.4591,16.4864,16.4227,16.4409,201906.0
2018-03-28 10:05:00,18.09,18.12,18.06,18.07,263325.0,16.4409,16.4682,16.4137,16.4227,263325.0
2018-03-28 10:10:00,18.07,18.08,17.99,18.0,197019.0,16.4227,16.4318,16.35,16.3591,197019.0
2018-03-28 10:15:00,18.01,18.05,17.97,18.02,105945.0,16.3682,16.4046,16.3319,16.3773,105945.0
2018-03-28 10:20:00,18.02,18.08,18.01,18.05,209562.0,16.3773,16.4318,16.3682,16.4046,209562.0
2018-03-28 10:25:00,18.04,18.13,18.04,18.1,164088.0,16.3955,16.4773,16.3955,16.45,164088.0
2018-03-28 10:30:00,18.1,18.14,18.06,18.07,134211.0,16.45,16.4864,16.4137,16.4227,134211.0
2018-03-28 10:35:00,18.06,18.07,18.03,18.04,132216.0,16.4137,16.4227,16.3864,16.3955,132216.0
2018-03-28 10:40:00,18.03,18.03,17.98,18.02,139317.0,16.3864,16.3864,16.3409,16.3773,139317.0
2018-03-28 10:45:00,18.03,18.03,17.94,17.96,143304.0,16.3864,16.3864,16.3046,16.3228,143304.0
2018-03-28 10:50:00,17.96,18.02,17.93,18.02,149751.0,16.3228,16.3773,16.2955,16.3773,149751.0
2018-03-28 10:55:00,18.01,18.02,17.97,18.01,137418.0,16.3682,16.3773,16.3319,16.3682,137418.0
2018-03-28 11:00:00,18.01,18.06,17.98,17.98,230694.0,16.3682,16.4137,16.3409,16.3409,230694.0
2018-03-28 11:05:00,17.98,18.04,17.98,18.03,326274.0,16.3409,16.3955,16.3409,16.3864,326274.0
2018-03-28 11:10:00,18.04,18.06,17.98,17.98,340335.0,16.3955,16.4137,16.3409,16.3409,340335.0
2018-03-28 11:15:00,17.98,18.05,17.95,18.04,137865.0,16.3409,16.4046,16.3137,16.3955,137865.0
2018-03-28 11:20:00,18.04,18.04,17.97,17.99,209568.0,16.3955,16.3955,16.3319,16.35,209568.0
2018-03-28 11:25:00,17.99,18.02,17.94,17.94,213597.0,16.35,16.3773,16.3046,16.3046,213597.0
2018-03-28 11:30:00,17.95,17.98,17.9,17.97,201489.0,16.3137,16.3409,16.2682,16.3319,201489.0
2018-03-28 11:35:00,17.97,18.04,17.96,18.01,149280.0,16.3319,16.3955,16.3228,16.3682,149280.0
2018-03-28 11:40:00,18.01,18.08,18.0,18.08,144033.0,16.3682,16.4318,16.3591,16.4318,144033.0
2018-03-28 11:45:00,18.09,18.11,18.05,18.09,204438.0,16.4409,16.4591,16.4046,16.4409,204438.0
2018-03-28 11:50:00,18.09,18.1,18.06,18.06,154686.0,16.4409,16.45,16.4137,16.4137,154686.0
2018-03-28 11:55:00,18.06,18.15,18.06,18.08,92553.0,16.4137,16.4954,16.4137,16.4318,92553.0
2018-03-28 12:00:00,18.08,18.09,18.05,18.05,190146.0,16.4318,16.4409,16.4046,16.4046,190146.0
2018-03-28 12:05:00,18.06,18.1,18.04,18.09,165768.0,16.4137,16.45,16.3955,16.4409,165768.0
2018-03-28 12:10:00,18.09,18.21,18.09,18.21,99474.0,16.4409,16.55,16.4409,16.55,99474.0
2018-03-28 12:15:00,18.21,18.26,18.17,18.26,119655.0,16.55,16.5954,16.5136,16.5954,119655.0
2018-03-28 12:20:00,18.26,18.28,18.22,18.23,150852.0,16.5954,16.6136,16.5591,16.5682,150852.0
2018-03-28 12:25:00,18.23,18.25,18.16,18.16,141015.0,16.5682,16.5863,16.5045,16.5045,141015.0
2018-03-28 12:30:00,18.17,18.18,18.14,18.16,89310.0,16.5136,16.5227,16.4864,16.5045,89310.0
2018-03-28 12:35:00,18.15,18.21,18.15,18.2,338922.0,16.4954,16.55,16.4954,16.5409,338922.0
2018-03-28 12:40:00,18.2,18.27,18.2,18.25,164889.0,16.5409,16.6045,16.5409,16.5863,164889.0
2018-03-28 12:45:00,18.24,18.26,18.19,18.2,611490.0,16.5772,16.5954,16.5318,16.5409,611490.0
2018-03-28 12:50:00,18.19,18.2,18.18,18.18,255279.0,16.5318,16.5409,16.5227,16.5227,255279.0
2018-03-28 12:55:00,18.18,18.18,18.14,18.15,713886.0,16.5227,16.5227,16.4864,16.4954,713886.0
2018-03-28 13:00:00,18.14,18.15,18.09,18.12,307041.0,16.4864,16.4954,16.4409,16.4682,307041.0
2018-03-28 13:05:00,18.12,18.18,18.12,18.18,295737.0,16.4682,16.5227,16.4682,16.5227,295737.0
2018-03-28 13:10:00,18.18,18.18,18.13,18.14,256863.0,16.5227,16.5227,16.4773,16.4864,256863.0
2018-03-28 13:15:00,18.14,18.16,18.11,18.13,178887.0,16.4864,16.5045,16.4591,16.4773,178887.0
2018-03-28 13:20:00,18.14,18.23,18.13,18.23,334164.0,16.4864,16.5682,16.4773,16.5682,334164.0
2018-03-28 13:25:00,18.24,18.25,18.2,18.22,167346.0,16.5772,16.5863,16.5409,16.5591,167346.0
2018-03-28 13:30:00,18.22,18.23,18.15,18.17,173100.0,16.5591,16.5682,16.4954,16.5136,173100.0
2018-03-28 13:35:00,18.17,18.22,18.17,18.22,237168.0,16.5136,16.5591,16.5136,16.5591,237168.0
2018-03-28 13:40:00,18.21,18.22,18.18,18.2,151665.0,16.55,16.5591,16.5227,16.5409,151665.0
2018-03-28 13:45:00,18.2,18.27,18.2,18.26,304821.0,16.5409,16.6045,16.5409,16.5954,304821.0
2018-03-28 13:50:00,18.26,18.26,18.21,18.23,129834.0,16.5954,16.5954,16.55,16.5682,129834.0
2018-03-28 13:55:00,18.24,18.24,18.2,18.2,226527.0,16.5772,16.5772,16.5409,16.5409,226527.0
2018-03-28 14:00:00,18.2,18.23,18.13,18.16,284169.0,16.5409,16.5682,16.4773,16.5045,284169.0
2018-03-28 14:05:00,18.16,18.18,18.13,18.16,110022.0,16.5045,16.5227,16.4773,16.5045,110022.0
2018-03-28 14:10:00,18.16,18.16,18.11,18.14,121176.0,16.5045,16.5045,16.4591,16.4864,121176.0
2018-03-28 14:15:00,18.14,18.19,18.14,18.18,111561.0,16.4864,16.5318,16.4864,16.5227,111561.0
2018-03-28 14:20:00,18.18,18.23,18.18,18.18,113013.0,16.5227,16.5682,16.5227,16.5227,113013.0
2018-03-28 14:25:00,18.18,18.21,18.13,18.13,148827.0,16.5227,16.55,16.4773,16.4773,148827.0
2018-03-28 14:30:00,18.13,18.15,18.11,18.15,96900.0,16.4773,16.4954,16.4591,16.4954,96900.0
2018-03-28 14:35:00,18.15,18.2,18.12,18.2,167766.0,16.4954,16.5409,16.4682,16.5409,167766.0
2018-03-28 14:40:00,18.2,18.24,18.14,18.15,140391.0,16.5409,16.5772,16.4864,16.4954,140391.0
2018-03-28 14:45:00,18.15,18.15,18.1,18.12,95274.0,16.4954,16.4954,16.45,16.4682,95274.0
2018-03-28 14:50:00,18.12,18.14,18.1,18.12,119874.0,16.4682,16.4864,16.45,16.4682,119874.0
2018-03-28 14:55:00,18.12,18.12,18.08,18.09,99792.0,16.4682,16.4682,16.4318,16.4409,99792.0
2018-03-28 15:00:00,18.09,18.11,18.03,18.04,164307.0,16.4409,16.4591,16.3864,16.3955,164307.0
2018-03-28 15:05:00,18.03,18.06,17.96,17.97,184404.0,16.3864,16.4137,16.3228,16.3319,184404.0
2018-03-28 15:10:00,17.97,18.06,17.97,18.06,147147.0,16.3319,16.4137,16.3319,16.4137,147147.0
2018-03-28 15:15:00,18.06,18.1,18.04,18.08,222057.0,16.4137,16.45,16.3955,16.4318,222057.0
2018-03-28 15:20:00,18.09,18.14,18.04,18.12,191778.0,16.4409,16.4864,16.3955,16.4682,191778.0
2018-03-28 15:25:00,18.13,18.14,18.09,18.12,150984.0,16.4773,16.4864,16.4409,16.4682,150984.0
2018-03-28 15:30:00,18.12,18.16,18.08,18.1,217959.0,16.4682,16.5045,16.4318,16.45,217959.0
2018-03-28 15:35:00,18.1,18.2,18.1,18.19,247047.0,16.45,16.5409,16.45,16.5318,247047.0
2018-03-28 15:40:00,18.19,18.2,18.13,18.13,250590.0,16.5318,16.5409,16.4773,16.4773,250590.0
2018-03-28 15:45:00,18.12,18.16,18.12,18.16,277350.0,16.4682,16.5045,16.4682,16.5045,277350.0
2018-03-28 15:50:00,18.17,18.19,18.15,18.15,236949.0,16.5136,16.5318,16.4954,16.4954,236949.0
2018-03-28 15:55:00,18.15,18.15,18.1,18.1,575157.0,16.4954,16.4954,16.45,16.45,575157.0
2018-03-29 09:30:00,18.17,18.37,18.1,18.35,226398.0,16.5136,16.6954,16.45,16.6772,226398.0
2018-03-29 09:35:00,18.37,18.45,18.35,18.43,144699.0,16.6954,16.7681,16.6772,16.7499,144699.0
2018-03-29 09:40:00,18.43,18.44,18.38,18.42,95679.0,16.7499,16.759,16.7045,16.7408,95679.0
2018-03-29 09:45:00,18.41,18.41,18.37,18.39,120339.0,16.7317,16.7317,16.6954,16.7136,120339.0
2018-03-29 09:50:00,18.39,18.43,18.37,18.41,134472.0,16.7136,16.7499,16.6954,16.7317,134472.0
2018-03-29 09:55:00,18.41,18.41,18.36,18.39,98619.0,16.7317,16.7317,16.6863,16.7136,98619.0
2018-03-29 10:00:00,18.39,18.4,18.33,18.34,165093.0,16.7136,16.7227,16.659,16.6681,165093.0
2018-03-29 10:05:00,18.34,18.35,18.3,18.31,163386.0,16.6681,16.6772,16.6318,16.6409,163386.0
2018-03-29 10:10:00,18.31,18.36,18.31,18.34,212079.0,16.6409,16.6863,16.6409,16.6681,212079.0
2018-03-29 10:15:00,18.34,18.37,18.34,18.36,81750.0,16.6681,16.6954,16.6681,16.6863,81750.0
2018-03-29 10:20:00,18.36,18.41,18.35,18.41,83730.0,16.6863,16.7317,16.6772,16.7317,83730.0
2018-03-29 10:25:00,18.4,18.42,18.38,18.38,69657.0,16.7227,16.7408,16.7045,16.7045,69657.0
2018-03-29 10:30:00,18.39,18.42,18.36,18.41,55125.0,16.7136,16.7408,16.6863,16.7317,55125.0
2018-03-29 10:35:00,18.41,18.42,18.38,18.39,41724.0,16.7317,16.7408,16.7045,16.7136,41724.0
2018-03-29 10:40:00,18.39,18.43,18.38,18.42,93156.0,16.7136,16.7499,16.7045,16.7408,93156.0
2018-03-29 10:45:00,18.42,18.46,18.42,18.42,124836.0,16.7408,16.7772,16.7408,16.7408,124836.0
2018-03-29 10:50:00,18.43,18.46,18.41,18.44,143220.0,16.7499,16.7772,16.7317,16.759,143220.0
2018-03-29 10:55:00,18.44,18.46,18.42,18.45,75492.0,16.759,16.7772,16.7408,16.7681,75492.0
2018-03-29 11:00:00,18.46,18.5,18.45,18.5,79839.0,16.7772,16.8135,16.7681,16.8135,79839.0
2018-03-29 11:05:00,18.5,18.53,18.47,18.52,125958.0,16.8135,16.8408,16.7863,16.8317,125958.0
2018-03-29 11:10:00,18.52,18.53,18.49,18.5,103227.0,16.8317,16.8408,16.8045,16.8135,103227.0
2018-03-29 11:15:00,18.5,18.51,18.47,18.48,95964.0,16.8135,16.8226,16.7863,16.7954,95964.0
2018-03-29 11:20:00,18.48,18.48,18.44,18.44,108138.0,16.7954,16.7954,16.759,16.759,108138.0
2018-03-29 11:25:00,18.44,18.49,18.44,18.45,70884.0,16.759,16.8045,16.759,16.7681,70884.0
2018-03-29 11:30:00,18.46,18.46,18.41,18.45,85728.0,16.7772,16.7772,16.7317,16.7681,85728.0
2018-03-29 11:35:00,18.45,18.45,18.42,18.44,69738.0,16.7681,16.7681,16.7408,16.759,69738.0
2018-03-29 11:40:00,18.44,18.48,18.44,18.46,68397.0,16.759,16.7954,16.759,16.7772,68397.0
2018-03-29 11:45:00,18.47,18.5,18.43,18.5,93870.0,16.7863,16.8135,16.7499,16.8135,93870.0
2018-03-29 11:50:00,18.51,18.53,18.51,18.51,75054.0,16.8226,16.8408,16.8226,16.8226,75054.0
2018-03-29 11:55:00,18.51,18.55,18.51,18.54,42564.0,16.8226,16.859,16.8226,16.8499,42564.0
2018-03-29 12:00:00,18.54,18.55,18.47,18.48,116724.0,16.8499,16.859,16.7863,16.7954,116724.0
2018-03-29 12:05:00,18.48,18.5,18.46,18.47,59538.0,16.7954,16.8135,16.7772,16.7863,59538.0
2018-03-29 12:10:00,18.47,18.49,18.44,18.47,65784.0,16.7863,16.8045,16.759,16.7863,65784.0
2018-03-29 12:15:00,18.47,18.51,18.47,18.51,39492.0,16.7863,16.8226,16.7863,16.8226,39492.0
2018-03-29 12:20:00,18.51,18.51,18.49,18.49,52650.0,16.8226,16.8226,16.8045,16.8045,52650.0
2018-03-29 12:25:00,18.49,18.52,18.49,18.52,45588.0,16.8045,16.8317,16.8045,16.8317,45588.0
2018-03-29 12:30:00,18.52,18.52,18.5,18.52,87780.0,16.8317,16.8317,16.8135,16.8317,87780.0
2018-03-29 12:35:00,18.52,18.53,18.51,18.52,49563.0,16.8317,16.8408,16.8226,16.8317,49563.0
2018-03-29 12:40:00,18.52,18.53,18.5,18.53,65223.0,16.8317,16.8408,16.8135,16.8408,65223.0
2018-03-29 12:45:00,18.52,18.53,18.51,18.51,43986.0,16.8317,16.8408,16.8226,16.8226,43986.0
2018-03-29 12:50:00,18.51,18.56,18.51,18.54,58776.0,16.8226,16.8681,16.8226,16.8499,58776.0
2018-03-29 12:55:00,18.54,18.55,18.52,18.53,74100.0,16.8499,16.859,16.8317,16.8408,74100.0
2018-03-29 13:00:00,18.54,18.56,18.53,18.53,62277.0,16.8499,16.8681,16.8408,16.8408,62277.0
2018-03-29 13:05:00,18.53,18.53,18.5,18.5,56766.0,16.8408,16.8408,16.8135,16.8135,56766.0
2018-03-29 13:10:00,18.5,18.53,18.49,18.52,35916.0,16.8135,16.8408,16.8045,16.8317,35916.0
2018-03-29 13:15:00,18.51,18.54,18.51,18.54,53895.0,16.8226,16.8499,16.8226,16.8499,53895.0
2018-03-29 13:20:00,18.53,18.55,18.53,18.54,94566.0,16.8408,16.859,16.8408,16.8499,94566.0
2018-03-29 13:25:00,18.54,18.58,18.54,18.58,51870.0,16.8499,16.8863,16.8499,16.8863,51870.0
2018-03-29 13:30:00,18.58,18.6,18.58,18.59,72651.0,16.8863,16.9044,16.8863,16.8953,72651.0
2018-03-29 13:35:00,18.59,18.61,18.58,18.58,60375.0,16.8953,16.9135,16.8863,16.8863,60375.0
2018-03-29 13:40:00,18.58,18.63,18.57,18.62,64800.0,16.8863,16.9317,16.8772,16.9226,64800.0
2018-03-29 13:45:00,18.63,18.66,18.62,18.66,78231.0,16.9317,16.959,16.9226,16.959,78231.0
2018-03-29 13:50:00,18.66,18.68,18.65,18.65,104712.0,16.959,16.9771,16.9499,16.9499,104712.0
2018-03-29 13:55:00,18.65,18.68,18.64,18.64,86100.0,16.9499,16.9771,16.9408,16.9408,86100.0
2018-03-29 14:00:00,18.64,18.64,18.6,18.61,74349.0,16.9408,16.9408,16.9044,16.9135,74349.0
2018-03-29 14:05:00,18.61,18.66,18.61,18.65,62178.0,16.9135,16.959,16.9135,16.9499,62178.0
2018-03-29 14:10:00,18.65,18.7,18.65,18.66,160287.0,16.9499,16.9953,16.9499,16.959,160287.0
2018-03-29 14:15:00,18.65,18.65,18.62,18.65,81582.0,16.9499,16.9499,16.9226,16.9499,81582.0
2018-03-29 14:20:00,18.66,18.67,18.61,18.61,75636.0,16.959,16.968,16.9135,16.9135,75636.0
2018-03-29 14:25:00,18.61,18.66,18.61,18.66,103530.0,16.9135,16.959,16.9135,16.959,103530.0
2018-03-29 14:30:00,18.66,18.69,18.65,18.68,145614.0,16.959,16.9862,16.9499,16.9771,145614.0
2018-03-29 14:35:00,18.68,18.68,18.66,18.68,99315.0,16.9771,16.9771,16.959,16.9771,99315.0
2018-03-29 14:40:00,18.68,18.71,18.66,18.71,131730.0,16.9771,17.0044,16.959,17.0044,131730.0
2018-03-29 14:45:00,18.71,18.77,18.71,18.76,118881.0,17.0044,17.0589,17.0044,17.0498,118881.0
2018-03-29 14:50:00,18.76,18.76,18.73,18.75,113091.0,17.0498,17.0498,17.0226,17.0408,113091.0
2018-03-29 14:55:00,18.75,18.77,18.7,18.7,137124.0,17.0408,17.0589,16.9953,16.9953,137124.0
2018-03-29 15:00:00,18.71,18.77,18.69,18.76,135876.0,17.0044,17.0589,16.9862,17.0498,135876.0
2018-03-29 15:05:00,18.76,18.8,18.76,18.77,194601.0,17.0498,17.0862,17.0498,17.0589,194601.0
2018-03-29 15:10:00,18.77,18.79,18.75,18.76,140019.0,17.0589,17.0771,17.0408,17.0498,140019.0
2018-03-29 15:15:00,18.77,18.78,18.74,18.75,303984.0,17.0589,17.068,17.0317,17.0408,303984.0
2018-03-29 15:20:00,18.75,18.75,18.69,18.69,207720.0,17.0408,17.0408,16.9862,16.9862,207720.0
2018-03-29 15:25:00,18.69,18.69,18.64,18.68,158343.0,16.9862,16.9862,16.9408,16.9771,158343.0
2018-03-29 15:30:00,18.68,18.68,18.62,18.63,206466.0,16.9771,16.9771,16.9226,16.9317,206466.0
2018-03-29 15:35:00,18.63,18.65,18.6,18.65,197613.0,16.9317,16.9499,16.9044,16.9499,197613.0
2018-03-29 15:40:00,18.65,18.68,18.65,18.66,254142.0,16.9499,16.9771,16.9499,16.959,254142.0
2018-03-29 15:45:00,18.66,18.72,18.66,18.7,326562.0,16.959,17.0135,16.959,16.9953,326562.0
2018-03-29 15:50:00,18.7,18.71,18.63,18.63,477726.0,16.9953,17.0044,16.9317,16.9317,477726.0
2018-03-29 15:55:00,18.63,18.64,18.57,18.57,1017759.0,16.9317,16.9408,16.8772,16.8772,1017759.0
2018-04-02 09:30:00,18.49,18.67,18.41,18.63,336276.0,16.8045,16.968,16.7317,16.9317,336276.0
2018-04-02 09:35:00,18.62,18.65,18.58,18.65,136320.0,16.9226,16.9499,16.8863,16.9499,136320.0
2018-04-02 09:40:00,18.66,18.66,18.58,18.59,243168.0,16.959,16.959,16.8863,16.8953,243168.0
2018-04-02 09:45:00,18.59,18.59,18.53,18.54,241719.0,16.8953,16.8953,16.8408,16.8499,241719.0
2018-04-02 09:50:00,18.54,18.55,18.47,18.5,136716.0,16.8499,16.859,16.7863,16.8135,136716.0
2018-04-02 09:55:00,18.49,18.56,18.48,18.5,114225.0,16.8045,16.8681,16.7954,16.8135,114225.0
2018-04-02 10:00:00,18.49,18.52,18.42,18.49,185670.0,16.8045,16.8317,16.7408,16.8045,185670.0
2018-04-02 10:05:00,18.5,18.52,18.43,18.47,114708.0,16.8135,16.8317,16.7499,16.7863,114708.0
2018-04-02 10:10:00,18.46,18.49,18.39,18.39,113661.0,16.7772,16.8045,16.7136,16.7136,113661.0
2018-04-02 10:15:00,18.39,18.45,18.39,18.4,93435.0,16.7136,16.7681,16.7136,16.7227,93435.0
2018-04-02 10:20:00,18.4,18.43,18.37,18.42,103197.0,16.7227,16.7499,16.6954,16.7408,103197.0
2018-04-02 10:25:00,18.42,18.42,18.35,18.36,103614.0,16.7408,16.7408,16.6772,16.6863,103614.0
2018-04-02 10:30:00,18.36,18.37,18.32,18.35,118776.0,16.6863,16.6954,16.65,16.6772,118776.0
2018-04-02 10:35:00,18.34,18.38,18.32,18.38,70494.0,16.6681,16.7045,16.65,16.7045,70494.0
2018-04-02 10:40:00,18.38,18.4,18.34,18.34,74484.0,16.7045,16.7227,16.6681,16.6681,74484.0
2018-04-02 10:45:00,18.34,18.36,18.31,18.35,101931.0,16.6681,16.6863,16.6409,16.6772,101931.0
2018-04-02 10:50:00,18.34,18.35,18.29,18.3,133431.0,16.6681,16.6772,16.6227,16.6318,133431.0
2018-04-02 10:55:00,18.3,18.32,18.27,18.27,218982.0,16.6318,16.65,16.6045,16.6045,218982.0
2018-04-02 11:00:00,18.27,18.28,18.22,18.23,218925.0,16.6045,16.6136,16.5591,16.5682,218925.0
2018-04-02 11:05:00,18.23,18.23,18.18,18.23,123282.0,16.5682,16.5682,16.5227,16.5682,123282.0
2018-04-02 11:10:00,18.23,18.25,18.2,18.2,88185.0,16.5682,16.5863,16.5409,16.5409,88185.0
2018-04-02 11:15:00,18.2,18.26,18.18,18.24,125796.0,16.5409,16.5954,16.5227,16.5772,125796.0
2018-04-02 11:20:00,18.25,18.26,18.21,18.24,77502.0,16.5863,16.5954,16.55,16.5772,77502.0
2018-04-02 11:25:00,18.24,18.26,18.2,18.26,97422.0,16.5772,16.5954,16.5409,16.5954,97422.0
2018-04-02 11:30:00,18.26,18.26,18.21,18.21,69066.0,16.5954,16.5954,16.55,16.55,69066.0
2018-04-02 11:35:00,18.2,18.21,18.05,18.07,184191.0,16.5409,16.55,16.4046,16.4227,184191.0
2018-04-02 11:40:00,18.08,18.11,18.02,18.09,113490.0,16.4318,16.4591,16.3773,16.4409,113490.0
2018-04-02 11:45:00,18.1,18.18,18.06,18.15,109191.0,16.45,16.5227,16.4137,16.4954,109191.0
2018-04-02 11:50:00,18.16,18.16,18.1,18.13,129921.0,16.5045,16.5045,16.45,16.4773,129921.0
2018-04-02 11:55:00,18.13,18.17,18.12,18.13,83034.0,16.4773,16.5136,16.4682,16.4773,83034.0
2018-04-02 12:00:00,18.13,18.15,18.1,18.14,118161.0,16.4773,16.4954,16.45,16.4864,118161.0
2018-04-02 12:05:00,18.14,18.15,18.09,18.11,65118.0,16.4864,16.4954,16.4409,16.4591,65118.0
2018-04-02 12:10:00,18.11,18.13,18.06,18.11,58962.0,16.4591,16.4773,16.4137,16.4591,58962.0
2018-04-02 12:15:00,18.11,18.12,18.06,18.12,59772.0,16.4591,16.4682,16.4137,16.4682,59772.0
2018-04-02 12:20:00,18.11,18.13,18.1,18.11,53862.0,16.4591,16.4773,16.45,16.4591,53862.0
2018-04-02 12:25:00,18.11,18.15,18.1,18.13,73833.0,16.4591,16.4954,16.45,16.4773,73833.0
2018-04-02 12:30:00,18.13,18.18,18.13,18.17,68391.0,16.4773,16.5227,16.4773,16.5136,68391.0
2018-04-02 12:35:00,18.17,18.21,18.17,18.18,90663.0,16.5136,16.55,16.5136,16.5227,90663.0
2018-04-02 12:40:00,18.18,18.24,18.15,18.22,78246.0,16.5227,16.5772,16.4954,16.5591,78246.0
2018-04-02 12:45:00,18.22,18.22,18.17,18.21,86466.0,16.5591,16.5591,16.5136,16.55,86466.0
2018-04-02 12:50:00,18.2,18.2,18.17,18.18,86838.0,16.5409,16.5409,16.5136,16.5227,86838.0
2018-04-02 12:55:00,18.18,18.19,18.16,18.18,167565.0,16.5227,16.5318,16.5045,16.5227,167565.0
2018-04-02 13:00:00,18.17,18.2,18.15,18.18,256629.0,16.5136,16.5409,16.4954,16.5227,256629.0
2018-04-02 13:05:00,18.18,18.19,18.15,18.15,136158.0,16.5227,16.5318,16.4954,16.4954,136158.0
2018-04-02 13:10:00,18.15,18.18,18.13,18.13,64992.0,16.4954,16.5227,16.4773,16.4773,64992.0
2018-04-02 13:15:00,18.13,18.14,18.11,18.12,80037.0,16.4773,16.4864,16.4591,16.4682,80037.0
2018-04-02 13:20:00,18.12,18.14,18.1,18.12,64251.0,16.4682,16.4864,16.45,16.4682,64251.0
2018-04-02 13:25:00,18.11,18.11,18.06,18.08,83394.0,16.4591,16.4591,16.4137,16.4318,83394.0
2018-04-02 13:30:00,18.07,18.15,18.07,18.14,93510.0,16.4227,16.4954,16.4227,16.4864,93510.0
2018-04-02 13:35:00,18.14,18.16,18.12,18.13,59958.0,16.4864,16.5045,16.4682,16.4773,59958.0
2018-04-02 13:40:00,18.12,18.12,18.05,18.06,86427.0,16.4682,16.4682,16.4046,16.4137,86427.0
2018-04-02 13:45:00,18.05,18.07,18.02,18.04,77586.0,16.4046,16.4227,16.3773,16.3955,77586.0
2018-04-02 13:50:00,18.04,18.06,18.02,18.03,88050.0,16.3955,16.4137,16.3773,16.3864,88050.0
2018-04-02 13:55:00,18.03,18.04,18.01,18.02,88509.0,16.3864,16.3955,16.3682,16.3773,88509.0
2018-04-02 14:00:00,18.01,18.02,17.99,18.01,145362.0,16.3682,16.3773,16.35,16.3682,145362.0
2018-04-02 14:05:00,18.01,18.05,17.97,18.04,168720.0,16.3682,16.4046,16.3319,16.3955,168720.0
2018-04-02 14:10:00,18.04,18.06,18.02,18.06,96177.0,16.3955,16.4137,16.3773,16.4137,96177.0
2018-04-02 14:15:00,18.06,18.08,18.03,18.07,84648.0,16.4137,16.4318,16.3864,16.4227,84648.0
2018-04-02 14:20:00,18.07,18.1,18.06,18.07,106968.0,16.4227,16.45,16.4137,16.4227,106968.0
2018-04-02 14:25:00,18.07,18.08,18.02,18.06,161682.0,16.4227,16.4318,16.3773,16.4137,161682.0
2018-04-02 14:30:00,18.05,18.11,18.03,18.09,114798.0,16.4046,16.4591,16.3864,16.4409,114798.0
2018-04-02 14:35:00,18.08,18.11,18.04,18.07,206607.0,16.4318,16.4591,16.3955,16.4227,206607.0
2018-04-02 14:40:00,18.07,18.07,18.03,18.04,173616.0,16.4227,16.4227,16.3864,16.3955,173616.0
2018-04-02 14:45:00,18.04,18.09,18.02,18.09,115509.0,16.3955,16.4409,16.3773,16.4409,115509.0
2018-04-02 14:50:00,18.09,18.13,18.08,18.12,111816.0,16.4409,16.4773,16.4318,16.4682,111816.0
2018-04-02 14:55:00,18.11,18.14,18.09,18.13,160905.0,16.4591,16.4864,16.4409,16.4773,160905.0
2018-04-02 15:00:00,18.13,18.14,18.09,18.11,177717.0,16.4773,16.4864,16.4409,16.4591,177717.0
2018-04-02 15:05:00,18.11,18.12,18.09,18.11,153096.0,16.4591,16.4682,16.4409,16.4591,153096.0
2018-04-02 15:10:00,18.1,18.19,18.08,18.18,183108.0,16.45,16.5318,16.4318,16.5227,183108.0
2018-04-02 15:15:00,18.18,18.21,18.16,18.21,196230.0,16.5227,16.55,16.5045,16.55,196230.0
2018-04-02 15:20:00,18.22,18.22,18.15,18.15,208947.0,16.5591,16.5591,16.4954,16.4954,208947.0
2018-04-02 15:25:00,18.15,18.15,18.11,18.14,171918.0,16.4954,16.4954,16.4591,16.4864,171918.0
2018-04-02 15:30:00,18.14,18.17,18.07,18.07,321528.0,16.4864,16.5136,16.4227,16.4227,321528.0
2018-04-02 15:35:00,18.07,18.13,18.07,18.09,353325.0,16.4227,16.4773,16.4227,16.4409,353325.0
2018-04-02 15:40:00,18.09,18.16,18.06,18.15,446703.0,16.4409,16.5045,16.4137,16.4954,446703.0
2018-04-02 15:45:00,18.15,18.23,18.15,18.19,423378.0,16.4954,16.5682,16.4954,16.5318,423378.0
2018-04-02 15:50:00,18.19,18.26,18.19,18.24,502917.0,16.5318,16.5954,16.5318,16.5772,502917.0
2018-04-02 15:55:00,18.24,18.25,18.19,18.23,808314.0,16.5772,16.5863,16.5318,16.5682,808314.0
2018-04-03 09:30:00,18.36,18.44,18.3,18.37,213342.0,16.6863,16.759,16.6318,16.6954,213342.0
2018-04-03 09:35:00,18.37,18.43,18.33,18.43,81132.0,16.6954,16.7499,16.659,16.7499,81132.0
2018-04-03 09:40:00,18.45,18.46,18.39,18.4,101646.0,16.7681,16.7772,16.7136,16.7227,101646.0
2018-04-03 09:45:00,18.4,18.49,18.39,18.47,163944.0,16.7227,16.8045,16.7136,16.7863,163944.0
2018-04-03 09:50:00,18.46,18.47,18.38,18.39,99678.0,16.7772,16.7863,16.7045,16.7136,99678.0
2018-04-03 09:55:00,18.4,18.46,18.39,18.44,134805.0,16.7227,16.7772,16.7136,16.759,134805.0
2018-04-03 10:00:00,18.44,18.44,18.39,18.4,143778.0,16.759,16.759,16.7136,16.7227,143778.0
2018-04-03 10:05:00,18.4,18.41,18.36,18.37,142230.0,16.7227,16.7317,16.6863,16.6954,142230.0
2018-04-03 10:10:00,18.36,18.37,18.34,18.34,305442.0,16.6863,16.6954,16.6681,16.6681,305442.0
2018-04-03 10:15:00,18.34,18.39,18.34,18.35,88155.0,16.6681,16.7136,16.6681,16.6772,88155.0
2018-04-03 10:20:00,18.35,18.39,18.33,18.38,92055.0,16.6772,16.7136,16.659,16.7045,92055.0
2018-04-03 10:25:00,18.37,18.42,18.35,18.42,97557.0,16.6954,16.7408,16.6772,16.7408,97557.0
2018-04-03 10:30:00,18.42,18.45,18.4,18.45,101616.0,16.7408,16.7681,16.7227,16.7681,101616.0
2018-04-03 10:35:00,18.45,18.46,18.39,18.4,88497.0,16.7681,16.7772,16.7136,16.7227,88497.0
2018-04-03 10:40:00,18.4,18.46,18.4,18.45,99240.0,16.7227,16.7772,16.7227,16.7681,99240.0
2018-04-03 10:45:00,18.44,18.5,18.43,18.5,116580.0,16.759,16.8135,16.7499,16.8135,116580.0
2018-04-03 10:50:00,18.5,18.53,18.48,18.51,124590.0,16.8135,16.8408,16.7954,16.8226,124590.0
2018-04-03 10:55:00,18.51,18.6,18.5,18.58,176880.0,16.8226,16.9044,16.8135,16.8863,176880.0
2018-04-03 11:00:00,18.57,18.6,18.55,18.55,149691.0,16.8772,16.9044,16.859,16.859,149691.0
2018-04-03 11:05:00,18.55,18.62,18.55,18.59,140679.0,16.859,16.9226,16.859,16.8953,140679.0
2018-04-03 11:10:00,18.6,18.62,18.55,18.59,118767.0,16.9044,16.9226,16.859,16.8953,118767.0
2018-04-03 11:15:00,18.59,18.6,18.57,18.58,78972.0,16.8953,16.9044,16.8772,16.8863,78972.0
2018-04-03 11:20:00,18.58,18.58,18.55,18.55,65013.0,16.8863,16.8863,16.859,16.859,65013.0
2018-04-03 11:25:00,18.55,18.56,18.5,18.5,132165.0,16.859,16.8681,16.8135,16.8135,132165.0
2018-04-03 11:30:00,18.5,18.52,18.43,18.44,94497.0,16.8135,16.8317,16.7499,16.759,94497.0
2018-04-03 11:35:00,18.43,18.46,18.39,18.39,161226.0,16.7499,16.7772,16.7136,16.7136,161226.0
2018-04-03 11:40:00,18.38,18.43,18.38,18.43,127767.0,16.7045,16.7499,16.7045,16.7499,127767.0
2018-04-03 11:45:00,18.42,18.48,18.42,18.44,96741.0,16.7408,16.7954,16.7408,16.759,96741.0
2018-04-03 11:50:00,18.43,18.44,18.4,18.42,90996.0,16.7499,16.759,16.7227,16.7408,90996.0
2018-04-03 11:55:00,18.42,18.43,18.37,18.37,136878.0,16.7408,16.7499,16.6954,16.6954,136878.0
2018-04-03 12:00:00,18.38,18.46,18.38,18.45,124350.0,16.7045,16.7772,16.7045,16.7681,124350.0
2018-04-03 12:05:00,18.45,18.45,18.39,18.4,98421.0,16.7681,16.7681,16.7136,16.7227,98421.0
2018-04-03 12:10:00,18.4,18.41,18.37,18.38,138600.0,16.7227,16.7317,16.6954,16.7045,138600.0
2018-04-03 12:15:00,18.38,18.4,18.35,18.37,81498.0,16.7045,16.7227,16.6772,16.6954,81498.0
2018-04-03 12:20:00,18.37,18.38,18.31,18.33,82194.0,16.6954,16.7045,16.6409,16.659,82194.0
2018-04-03 12:25:00,18.33,18.33,18.31,18.32,123594.0,16.659,16.659,16.6409,16.65,123594.0
2018-04-03 12:30:00,18.32,18.41,18.32,18.4,163995.0,16.65,16.7317,16.65,16.7227,163995.0
2018-04-03 12:35:00,18.4,18.43,18.4,18.42,128214.0,16.7227,16.7499,16.7227,16.7408,128214.0
2018-04-03 12:40:00,18.42,18.47,18.41,18.45,109242.0,16.7408,16.7863,16.7317,16.7681,109242.0
2018-04-03 12:45:00,18.45,18.47,18.42,18.43,105024.0,16.7681,16.7863,16.7408,16.7499,105024.0
2018-04-03 12:50:00,18.43,18.47,18.42,18.42,65448.0,16.7499,16.7863,16.7408,16.7408,65448.0
2018-04-03 12:55:00,18.43,18.47,18.42,18.45,95817.0,16.7499,16.7863,16.7408,16.7681,95817.0
2018-04-03 13:00:00,18.45,18.45,18.42,18.45,73245.0,16.7681,16.7681,16.7408,16.7681,73245.0
2018-04-03 13:05:00,18.45,18.49,18.45,18.48,61074.0,16.7681,16.8045,16.7681,16.7954,61074.0
2018-04-03 13:10:00,18.48,18.5,18.43,18.44,138459.0,16.7954,16.8135,16.7499,16.759,138459.0
2018-04-03 13:15:00,18.44,18.48,18.43,18.48,135765.0,16.759,16.7954,16.7499,16.7954,135765.0
2018-04-03 13:20:00,18.49,18.53,18.47,18.51,147015.0,16.8045,16.8408,16.7863,16.8226,147015.0
2018-04-03 13:25:00,18.51,18.53,18.48,18.48,203772.0,16.8226,16.8408,16.7954,16.7954,203772.0
2018-04-03 13:30:00,18.48,18.49,18.47,18.48,97659.0,16.7954,16.8045,16.7863,16.7954,97659.0
2018-04-03 13:35:00,18.48,18.48,18.44,18.44,87402.0,16.7954,16.7954,16.759,16.759,87402.0
2018-04-03 13:40:00,18.44,18.47,18.43,18.47,92877.0,16.759,16.7863,16.7499,16.7863,92877.0
2018-04-03 13:45:00,18.47,18.48,18.42,18.42,72279.0,16.7863,16.7954,16.7408,16.7408,72279.0
2018-04-03 13:50:00,18.43,18.48,18.42,18.47,55851.0,16.7499,16.7954,16.7408,16.7863,55851.0
2018-04-03 13:55:00,18.48,18.52,18.47,18.51,93249.0,16.7954,16.8317,16.7863,16.8226,93249.0
2018-04-03 14:00:00,18.52,18.52,18.49,18.5,48576.0,16.8317,16.8317,16.8045,16.8135,48576.0
2018-04-03 14:05:00,18.51,18.51,18.46,18.48,47670.0,16.8226,16.8226,16.7772,16.7954,47670.0
2018-04-03 14:10:00,18.48,18.48,18.45,18.46,46593.0,16.7954,16.7954,16.7681,16.7772,46593.0
2018-04-03 14:15:00,18.46,18.46,18.41,18.43,70416.0,16.7772,16.7772,16.7317,16.7499,70416.0
2018-04-03 14:20:00,18.43,18.46,18.42,18.44,62298.0,16.7499,16.7772,16.7408,16.759,62298.0
2018-04-03 14:25:00,18.44,18.44,18.4,18.42,67695.0,16.759,16.759,16.7227,16.7408,67695.0
2018-04-03 14:30:00,18.42,18.42,18.37,18.38,91401.0,16.7408,16.7408,16.6954,16.7045,91401.0
2018-04-03 14:35:00,18.38,18.4,18.37,18.39,106569.0,16.7045,16.7227,16.6954,16.7136,106569.0
2018-04-03 14:40:00,18.4,18.4,18.34,18.35,92364.0,16.7227,16.7227,16.6681,16.6772,92364.0
2018-04-03 14:45:00,18.34,18.49,18.34,18.48,159030.0,16.6681,16.8045,16.6681,16.7954,159030.0
2018-04-03 14:50:00,18.48,18.48,18.44,18.46,127635.0,16.7954,16.7954,16.759,16.7772,127635.0
2018-04-03 14:55:00,18.46,18.55,18.46,18.52,134976.0,16.7772,16.859,16.7772,16.8317,134976.0
2018-04-03 15:00:00,18.52,18.61,18.51,18.59,165852.0,16.8317,16.9135,16.8226,16.8953,165852.0
2018-04-03 15:05:00,18.6,18.67,18.58,18.65,217188.0,16.9044,16.968,16.8863,16.9499,217188.0
2018-04-03 15:10:00,18.66,18.68,18.57,18.58,183813.0,16.959,16.9771,16.8772,16.8863,183813.0
2018-04-03 15:15:00,18.58,18.62,18.56,18.61,133044.0,16.8863,16.9226,16.8681,16.9135,133044.0
2018-04-03 15:20:00,18.61,18.62,18.58,18.6,154647.0,16.9135,16.9226,16.8863,16.9044,154647.0
2018-04-03 15:25:00,18.6,18.64,18.59,18.62,242328.0,16.9044,16.9408,16.8953,16.9226,242328.0
2018-04-03 15:30:00,18.62,18.62,18.52,18.53,347217.0,16.9226,16.9226,16.8317,16.8408,347217.0
2018-04-03 15:35:00,18.53,18.54,18.5,18.53,193431.0,16.8408,16.8499,16.8135,16.8408,193431.0
2018-04-03 15:40:00,18.53,18.55,18.51,18.52,343344.0,16.8408,16.859,16.8226,16.8317,343344.0
2018-04-03 15:45:00,18.52,18.58,18.51,18.54,638871.0,16.8317,16.8863,16.8226,16.8499,638871.0
2018-04-03 15:50:00,18.54,18.58,18.53,18.54,493761.0,16.8499,16.8863,16.8408,16.8499,493761.0
2018-04-03 15:55:00,18.54,18.58,18.53,18.57,1453023.0,16.8499,16.8863,16.8408,16.8772,1453023.0
2018-04-04 09:30:00,18.28,18.33,18.13,18.26,415146.0,16.6136,16.659,16.4773,16.5954,415146.0
2018-04-04 09:35:00,18.25,18.3,18.16,18.2,239079.0,16.5863,16.6318,16.5045,16.5409,239079.0
2018-04-04 09:40:00,18.2,18.27,18.18,18.25,161349.0,16.5409,16.6045,16.5227,16.5863,161349.0
2018-04-04 09:45:00,18.24,18.24,18.17,18.18,169071.0,16.5772,16.5772,16.5136,16.5227,169071.0
2018-04-04 09:50:00,18.18,18.28,18.14,18.27,147495.0,16.5227,16.6136,16.4864,16.6045,147495.0
2018-04-04 09:55:00,18.28,18.29,18.19,18.2,142179.0,16.6136,16.6227,16.5318,16.5409,142179.0
2018-04-04 10:00:00,18.2,18.24,18.19,18.22,175749.0,16.5409,16.5772,16.5318,16.5591,175749.0
2018-04-04 10:05:00,18.23,18.28,18.2,18.25,117432.0,16.5682,16.6136,16.5409,16.5863,117432.0
2018-04-04 10:10:00,18.25,18.28,18.22,18.24,310902.0,16.5863,16.6136,16.5591,16.5772,310902.0
2018-04-04 10:15:00,18.24,18.25,18.2,18.24,138381.0,16.5772,16.5863,16.5409,16.5772,138381.0
2018-04-04 10:20:00,18.24,18.24,18.22,18.22,107862.0,16.5772,16.5772,16.5591,16.5591,107862.0
2018-04-04 10:25:00,18.22,18.25,18.2,18.2,89148.0,16.5591,16.5863,16.5409,16.5409,89148.0
2018-04-04 10:30:00,18.21,18.22,18.19,18.22,99948.0,16.55,16.5591,16.5318,16.5591,99948.0
2018-04-04 10:35:00,18.22,18.26,18.2,18.25,373128.0,16.5591,16.5954,16.5409,16.5863,373128.0
2018-04-04 10:40:00,18.25,18.28,18.25,18.27,98325.0,16.5863,16.6136,16.5863,16.6045,98325.0
2018-04-04 10:45:00,18.27,18.35,18.27,18.34,219591.0,16.6045,16.6772,16.6045,16.6681,219591.0
2018-04-04 10:50:00,18.34,18.34,18.32,18.33,123114.0,16.6681,16.6681,16.65,16.659,123114.0
2018-04-04 10:55:00,18.34,18.34,18.3,18.31,122634.0,16.6681,16.6681,16.6318,16.6409,122634.0
2018-04-04 11:00:00,18.32,18.32,18.28,18.29,76686.0,16.65,16.65,16.6136,16.6227,76686.0
2018-04-04 11:05:00,18.29,18.29,18.26,18.27,55164.0,16.6227,16.6227,16.5954,16.6045,55164.0
2018-04-04 11:10:00,18.27,18.3,18.25,18.25,53682.0,16.6045,16.6318,16.5863,16.5863,53682.0
2018-04-04 11:15:00,18.25,18.32,18.25,18.32,102513.0,16.5863,16.65,16.5863,16.65,102513.0
2018-04-04 11:20:00,18.32,18.34,18.31,18.34,164235.0,16.65,16.6681,16.6409,16.6681,164235.0
2018-04-04 11:25:00,18.34,18.35,18.31,18.33,58125.0,16.6681,16.6772,16.6409,16.659,58125.0
2018-04-04 11:30:00,18.33,18.38,18.31,18.36,87906.0,16.659,16.7045,16.6409,16.6863,87906.0
2018-04-04 11:35:00,18.36,18.37,18.33,18.35,47217.0,16.6863,16.6954,16.659,16.6772,47217.0
2018-04-04 11:40:00,18.34,18.35,18.32,18.34,37734.0,16.6681,16.6772,16.65,16.6681,37734.0
2018-04-04 11:45:00,18.34,18.36,18.32,18.34,41226.0,16.6681,16.6863,16.65,16.6681,41226.0
2018-04-04 11:50:00,18.34,18.34,18.29,18.3,46851.0,16.6681,16.6681,16.6227,16.6318,46851.0
2018-04-04 11:55:00,18.29,18.32,18.29,18.3,86193.0,16.6227,16.65,16.6227,16.6318,86193.0
2018-04-04 12:00:00,18.31,18.31,18.28,18.3,87279.0,16.6409,16.6409,16.6136,16.6318,87279.0
2018-04-04 12:05:00,18.3,18.32,18.29,18.32,145851.0,16.6318,16.65,16.6227,16.65,145851.0
2018-04-04 12:10:00,18.32,18.36,18.32,18.33,180333.0,16.65,16.6863,16.65,16.659,180333.0
2018-04-04 12:15:00,18.33,18.33,18.3,18.31,123057.0,16.659,16.659,16.6318,16.6409,123057.0
2018-04-04 12:20:00,18.31,18.32,18.29,18.32,81612.0,16.6409,16.65,16.6227,16.65,81612.0
2018-04-04 12:25:00,18.31,18.33,18.3,18.32,51888.0,16.6409,16.659,16.6318,16.65,51888.0
2018-04-04 12:30:00,18.32,18.34,18.31,18.34,69744.0,16.65,16.6681,16.6409,16.6681,69744.0
2018-04-04 12:35:00,18.34,18.35,18.3,18.31,126129.0,16.6681,16.6772,16.6318,16.6409,126129.0
2018-04-04 12:40:00,18.31,18.33,18.3,18.33,108000.0,16.6409,16.659,16.6318,16.659,108000.0
2018-04-04 12:45:00,18.33,18.34,18.31,18.33,80826.0,16.659,16.6681,16.6409,16.659,80826.0
2018-04-04 12:50:00,18.33,18.33,18.3,18.32,68715.0,16.659,16.659,16.6318,16.65,68715.0
2018-04-04 12:55:00,18.32,18.36,18.32,18.33,77853.0,16.65,16.6863,16.65,16.659,77853.0
2018-04-04 13:00:00,18.33,18.34,18.31,18.31,56034.0,16.659,16.6681,16.6409,16.6409,56034.0
2018-04-04 13:05:00,18.31,18.33,18.29,18.3,58977.0,16.6409,16.659,16.6227,16.6318,58977.0
2018-04-04 13:10:00,18.3,18.3,18.27,18.28,46245.0,16.6318,16.6318,16.6045,16.6136,46245.0
2018-04-04 13:15:00,18.28,18.29,18.26,18.26,59829.0,16.6136,16.6227,16.5954,16.5954,59829.0
2018-04-04 13:20:00,18.26,18.28,18.24,18.24,80940.0,16.5954,16.6136,16.5772,16.5772,80940.0
2018-04-04 13:25:00,18.25,18.28,18.23,18.28,55833.0,16.5863,16.6136,16.5682,16.6136,55833.0
2018-04-04 13:30:00,18.28,18.3,18.26,18.3,51930.0,16.6136,16.6318,16.5954,16.6318,51930.0
2018-04-04 13:35:00,18.3,18.34,18.3,18.34,58437.0,16.6318,16.6681,16.6318,16.6681,58437.0
2018-04-04 13:40:00,18.34,18.36,18.34,18.35,49683.0,16.6681,16.6863,16.6681,16.6772,49683.0
2018-04-04 13:45:00,18.35,18.35,18.31,18.33,54111.0,16.6772,16.6772,16.6409,16.659,54111.0
2018-04-04 13:50:00,18.33,18.33,18.31,18.32,42297.0,16.659,16.659,16.6409,16.65,42297.0
2018-04-04 13:55:00,18.33,18.34,18.32,18.33,46131.0,16.659,16.6681,16.65,16.659,46131.0
2018-04-04 14:00:00,18.34,18.35,18.32,18.35,57378.0,16.6681,16.6772,16.65,16.6772,57378.0
2018-04-04 14:05:00,18.35,18.38,18.35,18.37,72726.0,16.6772,16.7045,16.6772,16.6954,72726.0
2018-04-04 14:10:00,18.37,18.4,18.37,18.39,95805.0,16.6954,16.7227,16.6954,16.7136,95805.0
2018-04-04 14:15:00,18.4,18.42,18.38,18.4,70722.0,16.7227,16.7408,16.7045,16.7227,70722.0
2018-04-04 14:20:00,18.4,18.42,18.4,18.41,155745.0,16.7227,16.7408,16.7227,16.7317,155745.0
2018-04-04 14:25:00,18.41,18.45,18.41,18.45,88821.0,16.7317,16.7681,16.7317,16.7681,88821.0
2018-04-04 14:30:00,18.45,18.45,18.39,18.4,103704.0,16.7681,16.7681,16.7136,16.7227,103704.0
2018-04-04 14:35:00,18.39,18.39,18.36,18.38,101787.0,16.7136,16.7136,16.6863,16.7045,101787.0
2018-04-04 14:40:00,18.38,18.44,18.37,18.44,83763.0,16.7045,16.759,16.6954,16.759,83763.0
2018-04-04 14:45:00,18.44,18.45,18.4,18.43,207384.0,16.759,16.7681,16.7227,16.7499,207384.0
2018-04-04 14:50:00,18.43,18.45,18.41,18.42,100551.0,16.7499,16.7681,16.7317,16.7408,100551.0
2018-04-04 14:55:00,18.42,18.45,18.4,18.44,92520.0,16.7408,16.7681,16.7227,16.759,92520.0
2018-04-04 15:00:00,18.44,18.47,18.43,18.45,85107.0,16.759,16.7863,16.7499,16.7681,85107.0
2018-04-04 15:05:00,18.46,18.5,18.45,18.5,93831.0,16.7772,16.8135,16.7681,16.8135,93831.0
2018-04-04 15:10:00,18.49,18.5,18.47,18.47,77442.0,16.8045,16.8135,16.7863,16.7863,77442.0
2018-04-04 15:15:00,18.47,18.48,18.44,18.45,107769.0,16.7863,16.7954,16.759,16.7681,107769.0
2018-04-04 15:20:00,18.45,18.5,18.45,18.5,97371.0,16.7681,16.8135,16.7681,16.8135,97371.0
2018-04-04 15:25:00,18.5,18.52,18.48,18.5,151995.0,16.8135,16.8317,16.7954,16.8135,151995.0
2018-04-04 15:30:00,18.5,18.51,18.46,18.46,184257.0,16.8135,16.8226,16.7772,16.7772,184257.0
2018-04-04 15:35:00,18.46,18.51,18.45,18.5,175197.0,16.7772,16.8226,16.7681,16.8135,175197.0
2018-04-04 15:40:00,18.5,18.55,18.49,18.52,150399.0,16.8135,16.859,16.8045,16.8317,150399.0
2018-04-04 15:45:00,18.53,18.56,18.52,18.53,374991.0,16.8408,16.8681,16.8317,16.8408,374991.0
2018-04-04 15:50:00,18.53,18.56,18.52,18.52,472011.0,16.8408,16.8681,16.8317,16.8317,472011.0
2018-04-04 15:55:00,18.52,18.53,18.48,18.49,1235556.0,16.8317,16.8408,16.7954,16.8045,1235556.0
2018-04-05 09:30:00,18.6,18.68,18.53,18.68,227247.0,16.9044,16.9771,16.8408,16.9771,227247.0
2018-04-05 09:35:00,18.68,18.68,18.5,18.5,173841.0,16.9771,16.9771,16.8135,16.8135,173841.0
2018-04-05 09:40:00,18.51,18.54,18.49,18.49,312759.0,16.8226,16.8499,16.8045,16.8045,312759.0
2018-04-05 09:45:00,18.49,18.53,18.48,18.5,477456.0,16.8045,16.8408,16.7954,16.8135,477456.0
2018-04-05 09:50:00,18.5,18.5,18.45,18.46,286728.0,16.8135,16.8135,16.7681,16.7772,286728.0
2018-04-05 09:55:00,18.46,18.47,18.45,18.47,195489.0,16.7772,16.7863,16.7681,16.7863,195489.0
2018-04-05 10:00:00,18.47,18.47,18.44,18.45,184743.0,16.7863,16.7863,16.759,16.7681,184743.0
2018-04-05 10:05:00,18.45,18.47,18.43,18.43,210864.0,16.7681,16.7863,16.7499,16.7499,210864.0
2018-04-05 10:10:00,18.43,18.43,18.35,18.36,384978.0,16.7499,16.7499,16.6772,16.6863,384978.0
2018-04-05 10:15:00,18.35,18.41,18.34,18.39,223431.0,16.6772,16.7317,16.6681,16.7136,223431.0
2018-04-05 10:20:00,18.39,18.41,18.37,18.39,101616.0,16.7136,16.7317,16.6954,16.7136,101616.0
2018-04-05 10:25:00,18.39,18.42,18.38,18.4,90864.0,16.7136,16.7408,16.7045,16.7227,90864.0
2018-04-05 10:30:00,18.4,18.47,18.39,18.46,124554.0,16.7227,16.7863,16.7136,16.7772,124554.0
2018-04-05 10:35:00,18.46,18.5,18.45,18.49,118731.0,16.7772,16.8135,16.7681,16.8045,118731.0
2018-04-05 10:40:00,18.49,18.49,18.43,18.45,131088.0,16.8045,16.8045,16.7499,16.7681,131088.0
2018-04-05 10:45:00,18.45,18.45,18.4,18.41,109002.0,16.7681,16.7681,16.7227,16.7317,109002.0
2018-04-05 10:50:00,18.41,18.41,18.39,18.41,199338.0,16.7317,16.7317,16.7136,16.7317,199338.0
2018-04-05 10:55:00,18.41,18.41,18.38,18.39,118491.0,16.7317,16.7317,16.7045,16.7136,118491.0
2018-04-05 11:00:00,18.4,18.41,18.38,18.4,335340.0,16.7227,16.7317,16.7045,16.7227,335340.0
2018-04-05 11:05:00,18.4,18.47,18.39,18.47,335247.0,16.7227,16.7863,16.7136,16.7863,335247.0
2018-04-05 11:10:00,18.47,18.52,18.47,18.49,119640.0,16.7863,16.8317,16.7863,16.8045,119640.0
2018-04-05 11:15:00,18.49,18.49,18.45,18.48,120363.0,16.8045,16.8045,16.7681,16.7954,120363.0
2018-04-05 11:20:00,18.48,18.49,18.45,18.46,321924.0,16.7954,16.8045,16.7681,16.7772,321924.0
2018-04-05 11:25:00,18.46,18.5,18.46,18.49,115965.0,16.7772,16.8135,16.7772,16.8045,115965.0
2018-04-05 11:30:00,18.49,18.49,18.46,18.46,89424.0,16.8045,16.8045,16.7772,16.7772,89424.0
2018-04-05 11:35:00,18.46,18.47,18.43,18.44,83976.0,16.7772,16.7863,16.7499,16.759,83976.0
2018-04-05 11:40:00,18.44,18.45,18.42,18.43,97626.0,16.759,16.7681,16.7408,16.7499,97626.0
2018-04-05 11:45:00,18.43,18.44,18.41,18.43,118332.0,16.7499,16.759,16.7317,16.7499,118332.0
2018-04-05 11:50:00,18.43,18.43,18.41,18.42,247995.0,16.7499,16.7499,16.7317,16.7408,247995.0
2018-04-05 11:55:00,18.42,18.42,18.41,18.41,140226.0,16.7408,16.7408,16.7317,16.7317,140226.0
2018-04-05 12:00:00,18.41,18.42,18.41,18.42,170379.0,16.7317,16.7408,16.7317,16.7408,170379.0
2018-04-05 12:05:00,18.42,18.45,18.41,18.44,100917.0,16.7408,16.7681,16.7317,16.759,100917.0
2018-04-05 12:10:00,18.44,18.44,18.41,18.43,79824.0,16.759,16.759,16.7317,16.7499,79824.0
2018-04-05 12:15:00,18.43,18.43,18.39,18.4,76329.0,16.7499,16.7499,16.7136,16.7227,76329.0
2018-04-05 12:20:00,18.4,18.42,18.37,18.38,87492.0,16.7227,16.7408,16.6954,16.7045,87492.0
2018-04-05 12:25:00,18.38,18.4,18.38,18.4,62181.0,16.7045,16.7227,16.7045,16.7227,62181.0
2018-04-05 12:30:00,18.4,18.42,18.39,18.41,84165.0,16.7227,16.7408,16.7136,16.7317,84165.0
2018-04-05 12:35:00,18.41,18.41,18.39,18.41,63894.0,16.7317,16.7317,16.7136,16.7317,63894.0
2018-04-05 12:40:00,18.41,18.42,18.38,18.38,53982.0,16.7317,16.7408,16.7045,16.7045,53982.0
2018-04-05 12:45:00,18.38,18.42,18.38,18.42,99774.0,16.7045,16.7408,16.7045,16.7408,99774.0
2018-04-05 12:50:00,18.42,18.44,18.41,18.43,69831.0,16.7408,16.759,16.7317,16.7499,69831.0
2018-04-05 12:55:00,18.43,18.45,18.42,18.44,64359.0,16.7499,16.7681,16.7408,16.759,64359.0
2018-04-05 13:00:00,18.44,18.48,18.44,18.47,84396.0,16.759,16.7954,16.759,16.7863,84396.0
2018-04-05 13:05:00,18.47,18.48,18.46,18.48,68301.0,16.7863,16.7954,16.7772,16.7954,68301.0
2018-04-05 13:10:00,18.48,18.48,18.44,18.45,85371.0,16.7954,16.7954,16.759,16.7681,85371.0
2018-04-05 13:15:00,18.45,18.46,18.42,18.43,64299.0,16.7681,16.7772,16.7408,16.7499,64299.0
2018-04-05 13:20:00,18.43,18.44,18.36,18.37,227154.0,16.7499,16.759,16.6863,16.6954,227154.0
2018-04-05 13:25:00,18.37,18.38,18.37,18.38,62856.0,16.6954,16.7045,16.6954,16.7045,62856.0
2018-04-05 13:30:00,18.38,18.42,18.37,18.42,66738.0,16.7045,16.7408,16.6954,16.7408,66738.0
2018-04-05 13:35:00,18.42,18.43,18.41,18.41,105012.0,16.7408,16.7499,16.7317,16.7317,105012.0
2018-04-05 13:40:00,18.4,18.41,18.36,18.38,99948.0,16.7227,16.7317,16.6863,16.7045,99948.0
2018-04-05 13:45:00,18.37,18.42,18.37,18.41,75873.0,16.6954,16.7408,16.6954,16.7317,75873.0
2018-04-05 13:50:00,18.41,18.46,18.4,18.44,92031.0,16.7317,16.7772,16.7227,16.759,92031.0
2018-04-05 13:55:00,18.44,18.45,18.43,18.44,96927.0,16.759,16.7681,16.7499,16.759,96927.0
2018-04-05 14:00:00,18.44,18.45,18.41,18.44,100797.0,16.759,16.7681,16.7317,16.759,100797.0
2018-04-05 14:05:00,18.43,18.44,18.4,18.4,64215.0,16.7499,16.759,16.7227,16.7227,64215.0
2018-04-05 14:10:00,18.4,18.45,18.4,18.44,97722.0,16.7227,16.7681,16.7227,16.759,97722.0
2018-04-05 14:15:00,18.45,18.48,18.45,18.48,73026.0,16.7681,16.7954,16.7681,16.7954,73026.0
2018-04-05 14:20:00,18.48,18.49,18.45,18.45,114312.0,16.7954,16.8045,16.7681,16.7681,114312.0
2018-04-05 14:25:00,18.45,18.47,18.44,18.46,79086.0,16.7681,16.7863,16.759,16.7772,79086.0
2018-04-05 14:30:00,18.47,18.5,18.47,18.5,160215.0,16.7863,16.8135,16.7863,16.8135,160215.0
2018-04-05 14:35:00,18.5,18.51,18.48,18.49,71364.0,16.8135,16.8226,16.7954,16.8045,71364.0
2018-04-05 14:40:00,18.49,18.53,18.49,18.53,109509.0,16.8045,16.8408,16.8045,16.8408,109509.0
2018-04-05 14:45:00,18.53,18.56,18.53,18.55,75924.0,16.8408,16.8681,16.8408,16.859,75924.0
2018-04-05 14:50:00,18.55,18.58,18.54,18.57,92145.0,16.859,16.8863,16.8499,16.8772,92145.0
2018-04-05 14:55:00,18.58,18.6,18.58,18.6,102339.0,16.8863,16.9044,16.8863,16.9044,102339.0
2018-04-05 15:00:00,18.6,18.6,18.56,18.57,150687.0,16.9044,16.9044,16.8681,16.8772,150687.0
2018-04-05 15:05:00,18.57,18.62,18.56,18.62,113544.0,16.8772,16.9226,16.8681,16.9226,113544.0
2018-04-05 15:10:00,18.62,18.62,18.59,18.59,115671.0,16.9226,16.9226,16.8953,16.8953,115671.0
2018-04-05 15:15:00,18.59,18.61,18.59,18.59,81771.0,16.8953,16.9135,16.8953,16.8953,81771.0
2018-04-05 15:20:00,18.59,18.61,18.59,18.6,89022.0,16.8953,16.9135,16.8953,16.9044,89022.0
2018-04-05 15:25:00,18.6,18.6,18.58,18.59,106626.0,16.9044,16.9044,16.8863,16.8953,106626.0
2018-04-05 15:30:00,18.59,18.6,18.53,18.54,276834.0,16.8953,16.9044,16.8408,16.8499,276834.0
2018-04-05 15:35:00,18.54,18.54,18.5,18.51,128238.0,16.8499,16.8499,16.8135,16.8226,128238.0
2018-04-05 15:40:00,18.51,18.57,18.51,18.55,219981.0,16.8226,16.8772,16.8226,16.859,219981.0
2018-04-05 15:45:00,18.55,18.56,18.53,18.55,217644.0,16.859,16.8681,16.8408,16.859,217644.0
2018-04-05 15:50:00,18.55,18.58,18.53,18.56,352377.0,16.859,16.8863,16.8408,16.8681,352377.0
2018-04-05 15:55:00,18.56,18.56,18.53,18.53,517725.0,16.8681,16.8681,16.8408,16.8408,517725.0
2018-04-06 09:30:00,18.35,18.45,18.34,18.34,175800.0,16.6772,16.7681,16.6681,16.6681,175800.0
2018-04-06 09:35:00,18.35,18.42,18.34,18.41,87603.0,16.6772,16.7408,16.6681,16.7317,87603.0
2018-04-06 09:40:00,18.41,18.43,18.31,18.33,152700.0,16.7317,16.7499,16.6409,16.659,152700.0
2018-04-06 09:45:00,18.33,18.36,18.3,18.34,321327.0,16.659,16.6863,16.6318,16.6681,321327.0
2018-04-06 09:50:00,18.34,18.44,18.34,18.41,114321.0,16.6681,16.759,16.6681,16.7317,114321.0
2018-04-06 09:55:00,18.4,18.4,18.35,18.35,94374.0,16.7227,16.7227,16.6772,16.6772,94374.0
2018-04-06 10:00:00,18.36,18.38,18.31,18.34,101886.0,16.6863,16.7045,16.6409,16.6681,101886.0
2018-04-06 10:05:00,18.34,18.35,18.3,18.3,147300.0,16.6681,16.6772,16.6318,16.6318,147300.0
2018-04-06 10:10:00,18.3,18.36,18.28,18.36,92073.0,16.6318,16.6863,16.6136,16.6863,92073.0
2018-04-06 10:15:00,18.36,18.38,18.34,18.37,108591.0,16.6863,16.7045,16.6681,16.6954,108591.0
2018-04-06 10:20:00,18.37,18.39,18.32,18.33,223011.0,16.6954,16.7136,16.65,16.659,223011.0
2018-04-06 10:25:00,18.33,18.36,18.32,18.32,126324.0,16.659,16.6863,16.65,16.65,126324.0
2018-04-06 10:30:00,18.32,18.35,18.32,18.33,97836.0,16.65,16.6772,16.65,16.659,97836.0
2018-04-06 10:35:00,18.32,18.36,18.31,18.34,356985.0,16.65,16.6863,16.6409,16.6681,356985.0
2018-04-06 10:40:00,18.34,18.35,18.27,18.28,110688.0,16.6681,16.6772,16.6045,16.6136,110688.0
2018-04-06 10:45:00,18.28,18.28,18.21,18.24,91071.0,16.6136,16.6136,16.55,16.5772,91071.0
2018-04-06 10:50:00,18.23,18.25,18.21,18.22,74184.0,16.5682,16.5863,16.55,16.5591,74184.0
2018-04-06 10:55:00,18.22,18.28,18.22,18.24,72681.0,16.5591,16.6136,16.5591,16.5772,72681.0
2018-04-06 11:00:00,18.23,18.23,18.17,18.21,136479.0,16.5682,16.5682,16.5136,16.55,136479.0
2018-04-06 11:05:00,18.2,18.21,18.15,18.18,226797.0,16.5409,16.55,16.4954,16.5227,226797.0
2018-04-06 11:10:00,18.17,18.2,18.16,18.16,105738.0,16.5136,16.5409,16.5045,16.5045,105738.0
2018-04-06 11:15:00,18.16,18.18,18.13,18.17,80025.0,16.5045,16.5227,16.4773,16.5136,80025.0
2018-04-06 11:20:00,18.17,18.19,18.12,18.12,131919.0,16.5136,16.5318,16.4682,16.4682,131919.0
2018-04-06 11:25:00,18.12,18.18,18.12,18.16,72777.0,16.4682,16.5227,16.4682,16.5045,72777.0
2018-04-06 11:30:00,18.16,18.24,18.16,18.24,78630.0,16.5045,16.5772,16.5045,16.5772,78630.0
2018-04-06 11:35:00,18.23,18.25,18.2,18.25,57060.0,16.5682,16.5863,16.5409,16.5863,57060.0
2018-04-06 11:40:00,18.25,18.26,18.19,18.19,69291.0,16.5863,16.5954,16.5318,16.5318,69291.0
2018-04-06 11:45:00,18.2,18.22,18.16,18.16,70821.0,16.5409,16.5591,16.5045,16.5045,70821.0
2018-04-06 11:50:00,18.16,18.2,18.16,18.19,74466.0,16.5045,16.5409,16.5045,16.5318,74466.0
2018-04-06 11:55:00,18.19,18.23,18.19,18.21,66090.0,16.5318,16.5682,16.5318,16.55,66090.0
2018-04-06 12:00:00,18.21,18.21,18.16,18.17,76170.0,16.55,16.55,16.5045,16.5136,76170.0
2018-04-06 12:05:00,18.17,18.2,18.16,18.17,79710.0,16.5136,16.5409,16.5045,16.5136,79710.0
2018-04-06 12:10:00,18.17,18.18,18.15,18.16,51117.0,16.5136,16.5227,16.4954,16.5045,51117.0
2018-04-06 12:15:00,18.17,18.17,18.13,18.13,51471.0,16.5136,16.5136,16.4773,16.4773,51471.0
2018-04-06 12:20:00,18.13,18.15,18.12,18.13,58836.0,16.4773,16.4954,16.4682,16.4773,58836.0
2018-04-06 12:25:00,18.14,18.14,18.1,18.11,49848.0,16.4864,16.4864,16.45,16.4591,49848.0
2018-04-06 12:30:00,18.11,18.15,18.09,18.14,68487.0,16.4591,16.4954,16.4409,16.4864,68487.0
2018-04-06 12:35:00,18.15,18.2,18.15,18.2,43302.0,16.4954,16.5409,16.4954,16.5409,43302.0
2018-04-06 12:40:00,18.2,18.25,18.2,18.24,73500.0,16.5409,16.5863,16.5409,16.5772,73500.0
2018-04-06 12:45:00,18.24,18.26,18.22,18.23,62400.0,16.5772,16.5954,16.5591,16.5682,62400.0
2018-04-06 12:50:00,18.24,18.26,18.21,18.26,57624.0,16.5772,16.5954,16.55,16.5954,57624.0
2018-04-06 12:55:00,18.26,18.28,18.25,18.28,62607.0,16.5954,16.6136,16.5863,16.6136,62607.0
2018-04-06 13:00:00,18.28,18.28,18.24,18.25,64029.0,16.6136,16.6136,16.5772,16.5863,64029.0
2018-04-06 13:05:00,18.24,18.25,18.21,18.22,56415.0,16.5772,16.5863,16.55,16.5591,56415.0
2018-04-06 13:10:00,18.21,18.21,18.18,18.2,48222.0,16.55,16.55,16.5227,16.5409,48222.0
2018-04-06 13:15:00,18.21,18.22,18.18,18.21,59910.0,16.55,16.5591,16.5227,16.55,59910.0
2018-04-06 13:20:00,18.21,18.22,18.19,18.2,44787.0,16.55,16.5591,16.5318,16.5409,44787.0
2018-04-06 13:25:00,18.2,18.24,18.19,18.23,55032.0,16.5409,16.5772,16.5318,16.5682,55032.0
2018-04-06 13:30:00,18.24,18.26,18.2,18.2,69978.0,16.5772,16.5954,16.5409,16.5409,69978.0
2018-04-06 13:35:00,18.2,18.21,18.15,18.15,62760.0,16.5409,16.55,16.4954,16.4954,62760.0
2018-04-06 13:40:00,18.16,18.17,18.14,18.16,47463.0,16.5045,16.5136,16.4864,16.5045,47463.0
2018-04-06 13:45:00,18.16,18.17,18.1,18.11,85044.0,16.5045,16.5136,16.45,16.4591,85044.0
2018-04-06 13:50:00,18.11,18.12,18.06,18.07,61425.0,16.4591,16.4682,16.4137,16.4227,61425.0
2018-04-06 13:55:00,18.07,18.09,18.05,18.05,406080.0,16.4227,16.4409,16.4046,16.4046,406080.0
2018-04-06 14:00:00,18.05,18.06,18.0,18.01,113976.0,16.4046,16.4137,16.3591,16.3682,113976.0
2018-04-06 14:05:00,18.01,18.02,17.97,17.99,112044.0,16.3682,16.3773,16.3319,16.35,112044.0
2018-04-06 14:10:00,17.99,18.03,17.99,18.01,120540.0,16.35,16.3864,16.35,16.3682,120540.0
2018-04-06 14:15:00,18.0,18.01,17.97,17.97,108516.0,16.3591,16.3682,16.3319,16.3319,108516.0
2018-04-06 14:20:00,17.97,18.03,17.97,17.99,135318.0,16.3319,16.3864,16.3319,16.35,135318.0
2018-04-06 14:25:00,17.99,17.99,17.95,17.97,184599.0,16.35,16.35,16.3137,16.3319,184599.0
2018-04-06 14:30:00,17.97,18.01,17.96,17.97,278337.0,16.3319,16.3682,16.3228,16.3319,278337.0
2018-04-06 14:35:00,17.97,17.98,17.92,17.93,153186.0,16.3319,16.3409,16.2864,16.2955,153186.0
2018-04-06 14:40:00,17.93,18.0,17.91,17.97,112803.0,16.2955,16.3591,16.2773,16.3319,112803.0
2018-04-06 14:45:00,17.97,17.97,17.92,17.93,88143.0,16.3319,16.3319,16.2864,16.2955,88143.0
2018-04-06 14:50:00,17.94,17.94,17.87,17.93,114207.0,16.3046,16.3046,16.241,16.2955,114207.0
2018-04-06 14:55:00,17.92,17.93,17.86,17.88,95097.0,16.2864,16.2955,16.2319,16.2501,95097.0
2018-04-06 15:00:00,17.89,17.93,17.87,17.87,136077.0,16.2592,16.2955,16.241,16.241,136077.0
2018-04-06 15:05:00,17.87,17.9,17.84,17.9,117432.0,16.241,16.2682,16.2137,16.2682,117432.0
2018-04-06 15:10:00,17.9,17.99,17.89,17.99,145869.0,16.2682,16.35,16.2592,16.35,145869.0
2018-04-06 15:15:00,17.99,17.99,17.94,17.94,289887.0,16.35,16.35,16.3046,16.3046,289887.0
2018-04-06 15:20:00,17.93,18.01,17.93,18.01,352326.0,16.2955,16.3682,16.2955,16.3682,352326.0
2018-04-06 15:25:00,18.0,18.02,17.97,18.0,353202.0,16.3591,16.3773,16.3319,16.3591,353202.0
2018-04-06 15:30:00,18.0,18.09,17.99,18.08,243846.0,16.3591,16.4409,16.35,16.4318,243846.0
2018-04-06 15:35:00,18.08,18.13,18.04,18.12,390942.0,16.4318,16.4773,16.3955,16.4682,390942.0
2018-04-06 15:40:00,18.12,18.15,18.11,18.12,277038.0,16.4682,16.4954,16.4591,16.4682,277038.0
2018-04-06 15:45:00,18.12,18.15,18.11,18.12,491787.0,16.4682,16.4954,16.4591,16.4682,491787.0
2018-04-06 15:50:00,18.12,18.2,18.12,18.17,532917.0,16.4682,16.5409,16.4682,16.5136,532917.0
2018-04-06 15:55:00,18.17,18.18,18.11,18.11,965952.0,16.5136,16.5227,16.4591,16.4591,965952.0
2018-04-09 09:30:00,18.21,18.33,18.2,18.3,249114.0,16.55,16.659,16.5409,16.6318,249114.0
2018-04-09 09:35:00,18.3,18.32,18.22,18.26,79089.0,16.6318,16.65,16.5591,16.5954,79089.0
2018-04-09 09:40:00,18.26,18.3,18.25,18.29,91857.0,16.5954,16.6318,16.5863,16.6227,91857.0
2018-04-09 09:45:00,18.29,18.3,18.21,18.24,75210.0,16.6227,16.6318,16.55,16.5772,75210.0
2018-04-09 09:50:00,18.25,18.29,18.25,18.29,192807.0,16.5863,16.6227,16.5863,16.6227,192807.0
2018-04-09 09:55:00,18.28,18.36,18.26,18.34,217323.0,16.6136,16.6863,16.5954,16.6681,217323.0
2018-04-09 10:00:00,18.35,18.35,18.31,18.32,132585.0,16.6772,16.6772,16.6409,16.65,132585.0
2018-04-09 10:05:00,18.32,18.33,18.26,18.27,76737.0,16.65,16.659,16.5954,16.6045,76737.0
2018-04-09 10:10:00,18.28,18.29,18.27,18.28,74622.0,16.6136,16.6227,16.6045,16.6136,74622.0
2018-04-09 10:15:00,18.28,18.34,18.28,18.33,165060.0,16.6136,16.6681,16.6136,16.659,165060.0
2018-04-09 10:20:00,18.32,18.32,18.27,18.31,533043.0,16.65,16.65,16.6045,16.6409,533043.0
2018-04-09 10:25:00,18.32,18.36,18.31,18.35,81297.0,16.65,16.6863,16.6409,16.6772,81297.0
2018-04-09 10:30:00,18.35,18.4,18.34,18.39,81990.0,16.6772,16.7227,16.6681,16.7136,81990.0
2018-04-09 10:35:00,18.39,18.43,18.38,18.4,88299.0,16.7136,16.7499,16.7045,16.7227,88299.0
2018-04-09 10:40:00,18.4,18.4,18.36,18.37,52827.0,16.7227,16.7227,16.6863,16.6954,52827.0
2018-04-09 10:45:00,18.37,18.39,18.33,18.33,112674.0,16.6954,16.7136,16.659,16.659,112674.0
2018-04-09 10:50:00,18.33,18.34,18.31,18.33,175722.0,16.659,16.6681,16.6409,16.659,175722.0
2018-04-09 10:55:00,18.33,18.34,18.3,18.32,69201.0,16.659,16.6681,16.6318,16.65,69201.0
2018-04-09 11:00:00,18.32,18.34,18.31,18.33,78057.0,16.65,16.6681,16.6409,16.659,78057.0
2018-04-09 11:05:00,18.33,18.34,18.32,18.34,91179.0,16.659,16.6681,16.65,16.6681,91179.0
2018-04-09 11:10:00,18.34,18.34,18.31,18.33,140571.0,16.6681,16.6681,16.6409,16.659,140571.0
2018-04-09 11:15:00,18.33,18.38,18.33,18.37,134469.0,16.659,16.7045,16.659,16.6954,134469.0
2018-04-09 11:20:00,18.37,18.4,18.37,18.39,77664.0,16.6954,16.7227,16.6954,16.7136,77664.0
2018-04-09 11:25:00,18.39,18.43,18.39,18.4,120162.0,16.7136,16.7499,16.7136,16.7227,120162.0
2018-04-09 11:30:00,18.4,18.45,18.4,18.44,100305.0,16.7227,16.7681,16.7227,16.759,100305.0
2018-04-09 11:35:00,18.43,18.45,18.39,18.39,50280.0,16.7499,16.7681,16.7136,16.7136,50280.0
2018-04-09 11:40:00,18.39,18.44,18.39,18.43,46605.0,16.7136,16.759,16.7136,16.7499,46605.0
2018-04-09 11:45:00,18.44,18.47,18.44,18.46,58803.0,16.759,16.7863,16.759,16.7772,58803.0
2018-04-09 11:50:00,18.47,18.48,18.44,18.47,97359.0,16.7863,16.7954,16.759,16.7863,97359.0
2018-04-09 11:55:00,18.46,18.46,18.42,18.43,148584.0,16.7772,16.7772,16.7408,16.7499,148584.0
2018-04-09 12:00:00,18.43,18.44,18.41,18.44,84000.0,16.7499,16.759,16.7317,16.759,84000.0
2018-04-09 12:05:00,18.44,18.46,18.43,18.46,220464.0,16.759,16.7772,16.7499,16.7772,220464.0
2018-04-09 12:10:00,18.46,18.48,18.43,18.43,179442.0,16.7772,16.7954,16.7499,16.7499,179442.0
2018-04-09 12:15:00,18.43,18.45,18.41,18.42,67020.0,16.7499,16.7681,16.7317,16.7408,67020.0
2018-04-09 12:20:00,18.42,18.44,18.41,18.43,58962.0,16.7408,16.759,16.7317,16.7499,58962.0
2018-04-09 12:25:00,18.42,18.44,18.41,18.43,47790.0,16.7408,16.759,16.7317,16.7499,47790.0
2018-04-09 12:30:00,18.43,18.43,18.41,18.42,64590.0,16.7499,16.7499,16.7317,16.7408,64590.0
2018-04-09 12:35:00,18.42,18.43,18.38,18.38,129666.0,16.7408,16.7499,16.7045,16.7045,129666.0
2018-04-09 12:40:00,18.37,18.41,18.36,18.41,57294.0,16.6954,16.7317,16.6863,16.7317,57294.0
2018-04-09 12:45:00,18.41,18.43,18.4,18.42,58848.0,16.7317,16.7499,16.7227,16.7408,58848.0
2018-04-09 12:50:00,18.43,18.43,18.42,18.43,57225.0,16.7499,16.7499,16.7408,16.7499,57225.0
2018-04-09 12:55:00,18.43,18.43,18.41,18.42,70737.0,16.7499,16.7499,16.7317,16.7408,70737.0
2018-04-09 13:00:00,18.42,18.44,18.42,18.44,57756.0,16.7408,16.759,16.7408,16.759,57756.0
2018-04-09 13:05:00,18.44,18.45,18.42,18.44,92187.0,16.759,16.7681,16.7408,16.759,92187.0
2018-04-09 13:10:00,18.44,18.45,18.41,18.41,56922.0,16.759,16.7681,16.7317,16.7317,56922.0
2018-04-09 13:15:00,18.41,18.43,18.41,18.43,49491.0,16.7317,16.7499,16.7317,16.7499,49491.0
2018-04-09 13:20:00,18.42,18.42,18.4,18.42,77868.0,16.7408,16.7408,16.7227,16.7408,77868.0
2018-04-09 13:25:00,18.42,18.44,18.42,18.43,44928.0,16.7408,16.759,16.7408,16.7499,44928.0
2018-04-09 13:30:00,18.43,18.45,18.43,18.45,39219.0,16.7499,16.7681,16.7499,16.7681,39219.0
2018-04-09 13:35:00,18.45,18.45,18.41,18.43,51942.0,16.7681,16.7681,16.7317,16.7499,51942.0
2018-04-09 13:40:00,18.43,18.43,18.4,18.41,41202.0,16.7499,16.7499,16.7227,16.7317,41202.0
2018-04-09 13:45:00,18.42,18.44,18.41,18.43,84342.0,16.7408,16.759,16.7317,16.7499,84342.0
2018-04-09 13:50:00,18.43,18.44,18.42,18.44,59802.0,16.7499,16.759,16.7408,16.759,59802.0
2018-04-09 13:55:00,18.44,18.44,18.42,18.43,70032.0,16.759,16.759,16.7408,16.7499,70032.0
2018-04-09 14:00:00,18.43,18.43,18.39,18.4,68793.0,16.7499,16.7499,16.7136,16.7227,68793.0
2018-04-09 14:05:00,18.4,18.4,18.37,18.39,54114.0,16.7227,16.7227,16.6954,16.7136,54114.0
2018-04-09 14:10:00,18.39,18.4,18.37,18.39,61470.0,16.7136,16.7227,16.6954,16.7136,61470.0
2018-04-09 14:15:00,18.4,18.42,18.38,18.41,257853.0,16.7227,16.7408,16.7045,16.7317,257853.0
2018-04-09 14:20:00,18.42,18.42,18.37,18.38,87954.0,16.7408,16.7408,16.6954,16.7045,87954.0
2018-04-09 14:25:00,18.38,18.38,18.35,18.37,72636.0,16.7045,16.7045,16.6772,16.6954,72636.0
2018-04-09 14:30:00,18.36,18.38,18.35,18.36,53898.0,16.6863,16.7045,16.6772,16.6863,53898.0
2018-04-09 14:35:00,18.36,18.36,18.33,18.35,92796.0,16.6863,16.6863,16.659,16.6772,92796.0
2018-04-09 14:40:00,18.35,18.35,18.31,18.33,128004.0,16.6772,16.6772,16.6409,16.659,128004.0
2018-04-09 14:45:00,18.33,18.36,18.33,18.34,73425.0,16.659,16.6863,16.659,16.6681,73425.0
2018-04-09 14:50:00,18.34,18.38,18.34,18.36,86937.0,16.6681,16.7045,16.6681,16.6863,86937.0
2018-04-09 14:55:00,18.36,18.38,18.36,18.37,75990.0,16.6863,16.7045,16.6863,16.6954,75990.0
2018-04-09 15:00:00,18.37,18.39,18.36,18.38,86991.0,16.6954,16.7136,16.6863,16.7045,86991.0
2018-04-09 15:05:00,18.38,18.39,18.37,18.38,65910.0,16.7045,16.7136,16.6954,16.7045,65910.0
2018-04-09 15:10:00,18.38,18.39,18.34,18.34,88899.0,16.7045,16.7136,16.6681,16.6681,88899.0
2018-04-09 15:15:00,18.34,18.35,18.32,18.32,143802.0,16.6681,16.6772,16.65,16.65,143802.0
2018-04-09 15:20:00,18.32,18.32,18.28,18.32,189135.0,16.65,16.65,16.6136,16.65,189135.0
2018-04-09 15:25:00,18.32,18.34,18.31,18.33,256308.0,16.65,16.6681,16.6409,16.659,256308.0
2018-04-09 15:30:00,18.33,18.34,18.28,18.28,439959.0,16.659,16.6681,16.6136,16.6136,439959.0
2018-04-09 15:35:00,18.28,18.3,18.28,18.28,270756.0,16.6136,16.6318,16.6136,16.6136,270756.0
2018-04-09 15:40:00,18.28,18.3,18.26,18.29,369948.0,16.6136,16.6318,16.5954,16.6227,369948.0
2018-04-09 15:45:00,18.29,18.3,18.23,18.23,405318.0,16.6227,16.6318,16.5682,16.5682,405318.0
2018-04-09 15:50:00,18.23,18.24,18.2,18.21,420186.0,16.5682,16.5772,16.5409,16.55,420186.0
2018-04-09 15:55:00,18.2,18.22,18.12,18.14,742374.0,16.5409,16.5591,16.4682,16.4864,742374.0
2018-04-10 09:30:00,18.44,18.56,18.44,18.46,360801.0,16.759,16.8681,16.759,16.7772,360801.0
2018-04-10 09:35:00,18.47,18.54,18.46,18.51,121362.0,16.7863,16.8499,16.7772,16.8226,121362.0
2018-04-10 09:40:00,18.51,18.53,18.49,18.5,282030.0,16.8226,16.8408,16.8045,16.8135,282030.0
2018-04-10 09:45:00,18.49,18.5,18.46,18.48,109776.0,16.8045,16.8135,16.7772,16.7954,109776.0
2018-04-10 09:50:00,18.47,18.5,18.43,18.43,106416.0,16.7863,16.8135,16.7499,16.7499,106416.0
2018-04-10 09:55:00,18.43,18.44,18.37,18.39,755958.0,16.7499,16.759,16.6954,16.7136,755958.0
2018-04-10 10:00:00,18.39,18.4,18.35,18.39,179118.0,16.7136,16.7227,16.6772,16.7136,179118.0
2018-04-10 10:05:00,18.39,18.4,18.34,18.39,152817.0,16.7136,16.7227,16.6681,16.7136,152817.0
2018-04-10 10:10:00,18.39,18.45,18.38,18.42,479058.0,16.7136,16.7681,16.7045,16.7408,479058.0
2018-04-10 10:15:00,18.42,18.45,18.42,18.43,72480.0,16.7408,16.7681,16.7408,16.7499,72480.0
2018-04-10 10:20:00,18.43,18.49,18.41,18.47,115728.0,16.7499,16.8045,16.7317,16.7863,115728.0
2018-04-10 10:25:00,18.47,18.47,18.42,18.44,253674.0,16.7863,16.7863,16.7408,16.759,253674.0
2018-04-10 10:30:00,18.44,18.49,18.43,18.48,187338.0,16.759,16.8045,16.7499,16.7954,187338.0
2018-04-10 10:35:00,18.48,18.48,18.45,18.45,208398.0,16.7954,16.7954,16.7681,16.7681,208398.0
2018-04-10 10:40:00,18.45,18.49,18.45,18.48,178734.0,16.7681,16.8045,16.7681,16.7954,178734.0
2018-04-10 10:45:00,18.48,18.55,18.48,18.54,252819.0,16.7954,16.859,16.7954,16.8499,252819.0
2018-04-10 10:50:00,18.54,18.54,18.49,18.5,395184.0,16.8499,16.8499,16.8045,16.8135,395184.0
2018-04-10 10:55:00,18.51,18.51,18.45,18.47,303705.0,16.8226,16.8226,16.7681,16.7863,303705.0
2018-04-10 11:00:00,18.47,18.54,18.47,18.54,520461.0,16.7863,16.8499,16.7863,16.8499,520461.0
2018-04-10 11:05:00,18.54,18.57,18.53,18.53,152367.0,16.8499,16.8772,16.8408,16.8408,152367.0
2018-04-10 11:10:00,18.53,18.57,18.52,18.56,114348.0,16.8408,16.8772,16.8317,16.8681,114348.0
2018-04-10 11:15:00,18.56,18.59,18.54,18.57,178893.0,16.8681,16.8953,16.8499,16.8772,178893.0
2018-04-10 11:20:00,18.57,18.6,18.56,18.58,208692.0,16.8772,16.9044,16.8681,16.8863,208692.0
2018-04-10 11:25:00,18.58,18.59,18.54,18.55,179112.0,16.8863,16.8953,16.8499,16.859,179112.0
2018-04-10 11:30:00,18.55,18.57,18.54,18.54,151755.0,16.859,16.8772,16.8499,16.8499,151755.0
2018-04-10 11:35:00,18.54,18.57,18.53,18.57,99420.0,16.8499,16.8772,16.8408,16.8772,99420.0
2018-04-10 11:40:00,18.57,18.58,18.5,18.5,170001.0,16.8772,16.8863,16.8135,16.8135,170001.0
2018-04-10 11:45:00,18.5,18.52,18.43,18.5,177474.0,16.8135,16.8317,16.7499,16.8135,177474.0
2018-04-10 11:50:00,18.5,18.55,18.48,18.54,142491.0,16.8135,16.859,16.7954,16.8499,142491.0
2018-04-10 11:55:00,18.53,18.56,18.53,18.56,233517.0,16.8408,16.8681,16.8408,16.8681,233517.0
2018-04-10 12:00:00,18.57,18.58,18.54,18.55,154095.0,16.8772,16.8863,16.8499,16.859,154095.0
2018-04-10 12:05:00,18.55,18.56,18.51,18.54,108195.0,16.859,16.8681,16.8226,16.8499,108195.0
2018-04-10 12:10:00,18.53,18.55,18.51,18.52,86946.0,16.8408,16.859,16.8226,16.8317,86946.0
2018-04-10 12:15:00,18.52,18.52,18.49,18.5,81741.0,16.8317,16.8317,16.8045,16.8135,81741.0
2018-04-10 12:20:00,18.49,18.5,18.44,18.44,78078.0,16.8045,16.8135,16.759,16.759,78078.0
2018-04-10 12:25:00,18.44,18.44,18.33,18.38,141822.0,16.759,16.759,16.659,16.7045,141822.0
2018-04-10 12:30:00,18.38,18.44,18.38,18.43,53820.0,16.7045,16.759,16.7045,16.7499,53820.0
2018-04-10 12:35:00,18.43,18.45,18.41,18.44,47985.0,16.7499,16.7681,16.7317,16.759,47985.0
2018-04-10 12:40:00,18.44,18.44,18.41,18.44,70650.0,16.759,16.759,16.7317,16.759,70650.0
2018-04-10 12:45:00,18.44,18.47,18.41,18.46,118341.0,16.759,16.7863,16.7317,16.7772,118341.0
2018-04-10 12:50:00,18.46,18.47,18.43,18.45,101001.0,16.7772,16.7863,16.7499,16.7681,101001.0
2018-04-10 12:55:00,18.45,18.48,18.43,18.45,134310.0,16.7681,16.7954,16.7499,16.7681,134310.0
2018-04-10 13:00:00,18.45,18.49,18.44,18.49,122139.0,16.7681,16.8045,16.759,16.8045,122139.0
2018-04-10 13:05:00,18.49,18.51,18.46,18.5,89301.0,16.8045,16.8226,16.7772,16.8135,89301.0
2018-04-10 13:10:00,18.5,18.54,18.5,18.54,174537.0,16.8135,16.8499,16.8135,16.8499,174537.0
2018-04-10 13:15:00,18.53,18.53,18.48,18.48,102504.0,16.8408,16.8408,16.7954,16.7954,102504.0
2018-04-10 13:20:00,18.48,18.52,18.47,18.5,100740.0,16.7954,16.8317,16.7863,16.8135,100740.0
2018-04-10 13:25:00,18.5,18.5,18.46,18.48,64161.0,16.8135,16.8135,16.7772,16.7954,64161.0
2018-04-10 13:30:00,18.48,18.5,18.45,18.48,85140.0,16.7954,16.8135,16.7681,16.7954,85140.0
2018-04-10 13:35:00,18.48,18.48,18.45,18.48,68454.0,16.7954,16.7954,16.7681,16.7954,68454.0
2018-04-10 13:40:00,18.47,18.47,18.42,18.42,69216.0,16.7863,16.7863,16.7408,16.7408,69216.0
2018-04-10 13:45:00,18.42,18.42,18.38,18.41,75429.0,16.7408,16.7408,16.7045,16.7317,75429.0
2018-04-10 13:50:00,18.41,18.44,18.39,18.43,81477.0,16.7317,16.759,16.7136,16.7499,81477.0
2018-04-10 13:55:00,18.44,18.47,18.43,18.47,217746.0,16.759,16.7863,16.7499,16.7863,217746.0
2018-04-10 14:00:00,18.47,18.47,18.44,18.44,171354.0,16.7863,16.7863,16.759,16.759,171354.0
2018-04-10 14:05:00,18.44,18.48,18.44,18.48,102033.0,16.759,16.7954,16.759,16.7954,102033.0
2018-04-10 14:10:00,18.48,18.5,18.45,18.46,160893.0,16.7954,16.8135,16.7681,16.7772,160893.0
2018-04-10 14:15:00,18.46,18.49,18.46,18.47,69687.0,16.7772,16.8045,16.7772,16.7863,69687.0
2018-04-10 14:20:00,18.47,18.47,18.45,18.46,119997.0,16.7863,16.7863,16.7681,16.7772,119997.0
2018-04-10 14:25:00,18.46,18.48,18.43,18.44,107736.0,16.7772,16.7954,16.7499,16.759,107736.0
2018-04-10 14:30:00,18.44,18.49,18.44,18.48,91995.0,16.759,16.8045,16.759,16.7954,91995.0
2018-04-10 14:35:00,18.48,18.49,18.41,18.43,95028.0,16.7954,16.8045,16.7317,16.7499,95028.0
2018-04-10 14:40:00,18.43,18.43,18.38,18.43,104139.0,16.7499,16.7499,16.7045,16.7499,104139.0
2018-04-10 14:45:00,18.42,18.47,18.42,18.44,100587.0,16.7408,16.7863,16.7408,16.759,100587.0
2018-04-10 14:50:00,18.45,18.49,18.45,18.48,100878.0,16.7681,16.8045,16.7681,16.7954,100878.0
2018-04-10 14:55:00,18.47,18.53,18.47,18.53,94506.0,16.7863,16.8408,16.7863,16.8408,94506.0
2018-04-10 15:00:00,18.53,18.53,18.47,18.48,120522.0,16.8408,16.8408,16.7863,16.7954,120522.0
2018-04-10 15:05:00,18.48,18.53,18.48,18.52,106785.0,16.7954,16.8408,16.7954,16.8317,106785.0
2018-04-10 15:10:00,18.52,18.54,18.49,18.51,237429.0,16.8317,16.8499,16.8045,16.8226,237429.0
2018-04-10 15:15:00,18.5,18.52,18.48,18.52,100851.0,16.8135,16.8317,16.7954,16.8317,100851.0
2018-04-10 15:20:00,18.51,18.52,18.45,18.46,117261.0,16.8226,16.8317,16.7681,16.7772,117261.0
2018-04-10 15:25:00,18.46,18.5,18.45,18.49,124731.0,16.7772,16.8135,16.7681,16.8045,124731.0
2018-04-10 15:30:00,18.49,18.49,18.44,18.44,105030.0,16.8045,16.8045,16.759,16.759,105030.0
2018-04-10 15:35:00,18.44,18.46,18.43,18.46,121887.0,16.759,16.7772,16.7499,16.7772,121887.0
2018-04-10 15:40:00,18.47,18.48,18.45,18.45,193086.0,16.7863,16.7954,16.7681,16.7681,193086.0
2018-04-10 15:45:00,18.45,18.47,18.45,18.45,214374.0,16.7681,16.7863,16.7681,16.7681,214374.0
2018-04-10 15:50:00,18.45,18.47,18.42,18.42,309435.0,16.7681,16.7863,16.7408,16.7408,309435.0
2018-04-10 15:55:00,18.42,18.42,18.4,18.42,585381.0,16.7408,16.7408,16.7227,16.7408,585381.0
2018-04-11 09:30:00,18.32,18.4,18.25,18.34,237726.0,16.65,16.7227,16.5863,16.6681,237726.0
2018-04-11 09:35:00,18.34,18.35,18.28,18.3,168636.0,16.6681,16.6772,16.6136,16.6318,168636.0
2018-04-11 09:40:00,18.3,18.36,18.3,18.33,185424.0,16.6318,16.6863,16.6318,16.659,185424.0
2018-04-11 09:45:00,18.33,18.34,18.3,18.32,331380.0,16.659,16.6681,16.6318,16.65,331380.0
2018-04-11 09:50:00,18.31,18.32,18.27,18.3,122703.0,16.6409,16.65,16.6045,16.6318,122703.0
2018-04-11 09:55:00,18.3,18.34,18.26,18.26,158631.0,16.6318,16.6681,16.5954,16.5954,158631.0
2018-04-11 10:00:00,18.26,18.31,18.25,18.29,246318.0,16.5954,16.6409,16.5863,16.6227,246318.0
2018-04-11 10:05:00,18.29,18.29,18.25,18.25,148068.0,16.6227,16.6227,16.5863,16.5863,148068.0
2018-04-11 10:10:00,18.25,18.3,18.25,18.29,145119.0,16.5863,16.6318,16.5863,16.6227,145119.0
2018-04-11 10:15:00,18.29,18.3,18.27,18.3,183270.0,16.6227,16.6318,16.6045,16.6318,183270.0
2018-04-11 10:20:00,18.3,18.33,18.29,18.32,150213.0,16.6318,16.659,16.6227,16.65,150213.0
2018-04-11 10:25:00,18.32,18.32,18.29,18.3,165420.0,16.65,16.65,16.6227,16.6318,165420.0
2018-04-11 10:30:00,18.3,18.31,18.28,18.29,247371.0,16.6318,16.6409,16.6136,16.6227,247371.0
2018-04-11 10:35:00,18.29,18.29,18.25,18.29,240777.0,16.6227,16.6227,16.5863,16.6227,240777.0
2018-04-11 10:40:00,18.29,18.31,18.26,18.31,188022.0,16.6227,16.6409,16.5954,16.6409,188022.0
2018-04-11 10:45:00,18.31,18.31,18.26,18.26,207750.0,16.6409,16.6409,16.5954,16.5954,207750.0
2018-04-11 10:50:00,18.26,18.27,18.22,18.25,151956.0,16.5954,16.6045,16.5591,16.5863,151956.0
2018-04-11 10:55:00,18.25,18.28,18.25,18.25,84729.0,16.5863,16.6136,16.5863,16.5863,84729.0
2018-04-11 11:00:00,18.24,18.26,18.23,18.26,84576.0,16.5772,16.5954,16.5682,16.5954,84576.0
2018-04-11 11:05:00,18.26,18.28,18.25,18.26,105507.0,16.5954,16.6136,16.5863,16.5954,105507.0
2018-04-11 11:10:00,18.26,18.29,18.26,18.29,92322.0,16.5954,16.6227,16.5954,16.6227,92322.0
2018-04-11 11:15:00,18.29,18.31,18.26,18.27,190833.0,16.6227,16.6409,16.5954,16.6045,190833.0
2018-04-11 11:20:00,18.27,18.32,18.26,18.31,261705.0,16.6045,16.65,16.5954,16.6409,261705.0
2018-04-11 11:25:00,18.31,18.34,18.3,18.34,190467.0,16.6409,16.6681,16.6318,16.6681,190467.0
2018-04-11 11:30:00,18.34,18.34,18.31,18.34,101184.0,16.6681,16.6681,16.6409,16.6681,101184.0
2018-04-11 11:35:00,18.34,18.34,18.3,18.32,140892.0,16.6681,16.6681,16.6318,16.65,140892.0
2018-04-11 11:40:00,18.32,18.35,18.32,18.33,125667.0,16.65,16.6772,16.65,16.659,125667.0
2018-04-11 11:45:00,18.33,18.37,18.33,18.35,136239.0,16.659,16.6954,16.659,16.6772,136239.0
2018-04-11 11:50:00,18.35,18.42,18.35,18.41,191634.0,16.6772,16.7408,16.6772,16.7317,191634.0
2018-04-11 11:55:00,18.41,18.43,18.4,18.41,154635.0,16.7317,16.7499,16.7227,16.7317,154635.0
2018-04-11 12:00:00,18.41,18.44,18.41,18.44,94257.0,16.7317,16.759,16.7317,16.759,94257.0
2018-04-11 12:05:00,18.44,18.44,18.41,18.44,59379.0,16.759,16.759,16.7317,16.759,59379.0
2018-04-11 12:10:00,18.44,18.45,18.43,18.43,102255.0,16.759,16.7681,16.7499,16.7499,102255.0
2018-04-11 12:15:00,18.43,18.43,18.4,18.4,53931.0,16.7499,16.7499,16.7227,16.7227,53931.0
2018-04-11 12:20:00,18.4,18.43,18.4,18.43,78168.0,16.7227,16.7499,16.7227,16.7499,78168.0
2018-04-11 12:25:00,18.42,18.42,18.38,18.39,60555.0,16.7408,16.7408,16.7045,16.7136,60555.0
2018-04-11 12:30:00,18.39,18.4,18.35,18.36,113085.0,16.7136,16.7227,16.6772,16.6863,113085.0
2018-04-11 12:35:00,18.36,18.37,18.33,18.33,55236.0,16.6863,16.6954,16.659,16.659,55236.0
2018-04-11 12:40:00,18.33,18.33,18.31,18.33,109689.0,16.659,16.659,16.6409,16.659,109689.0
2018-04-11 12:45:00,18.33,18.33,18.3,18.33,101049.0,16.659,16.659,16.6318,16.659,101049.0
2018-04-11 12:50:00,18.32,18.34,18.31,18.31,61746.0,16.65,16.6681,16.6409,16.6409,61746.0
2018-04-11 12:55:00,18.31,18.35,18.31,18.33,30546.0,16.6409,16.6772,16.6409,16.659,30546.0
2018-04-11 13:00:00,18.33,18.37,18.33,18.36,22698.0,16.659,16.6954,16.659,16.6863,22698.0
2018-04-11 13:05:00,18.36,18.37,18.32,18.34,51297.0,16.6863,16.6954,16.65,16.6681,51297.0
2018-04-11 13:10:00,18.34,18.34,18.31,18.32,38454.0,16.6681,16.6681,16.6409,16.65,38454.0
2018-04-11 13:15:00,18.32,18.37,18.32,18.36,28500.0,16.65,16.6954,16.65,16.6863,28500.0
2018-04-11 13:20:00,18.37,18.37,18.35,18.36,29016.0,16.6954,16.6954,16.6772,16.6863,29016.0
2018-04-11 13:25:00,18.37,18.37,18.35,18.36,35262.0,16.6954,16.6954,16.6772,16.6863,35262.0
2018-04-11 13:30:00,18.36,18.36,18.31,18.32,181056.0,16.6863,16.6863,16.6409,16.65,181056.0
2018-04-11 13:35:00,18.32,18.34,18.32,18.34,73464.0,16.65,16.6681,16.65,16.6681,73464.0
2018-04-11 13:40:00,18.34,18.34,18.31,18.32,43800.0,16.6681,16.6681,16.6409,16.65,43800.0
2018-04-11 13:45:00,18.32,18.33,18.3,18.33,165702.0,16.65,16.659,16.6318,16.659,165702.0
2018-04-11 13:50:00,18.33,18.34,18.32,18.34,50838.0,16.659,16.6681,16.65,16.6681,50838.0
2018-04-11 13:55:00,18.34,18.37,18.34,18.35,44439.0,16.6681,16.6954,16.6681,16.6772,44439.0
2018-04-11 14:00:00,18.35,18.37,18.34,18.34,76977.0,16.6772,16.6954,16.6681,16.6681,76977.0
2018-04-11 14:05:00,18.35,18.35,18.29,18.3,73464.0,16.6772,16.6772,16.6227,16.6318,73464.0
2018-04-11 14:10:00,18.31,18.32,18.29,18.32,96999.0,16.6409,16.65,16.6227,16.65,96999.0
2018-04-11 14:15:00,18.32,18.34,18.31,18.34,435891.0,16.65,16.6681,16.6409,16.6681,435891.0
2018-04-11 14:20:00,18.34,18.37,18.33,18.36,53334.0,16.6681,16.6954,16.659,16.6863,53334.0
2018-04-11 14:25:00,18.36,18.36,18.34,18.34,83022.0,16.6863,16.6863,16.6681,16.6681,83022.0
2018-04-11 14:30:00,18.34,18.38,18.34,18.36,35916.0,16.6681,16.7045,16.6681,16.6863,35916.0
2018-04-11 14:35:00,18.36,18.37,18.34,18.35,81660.0,16.6863,16.6954,16.6681,16.6772,81660.0
2018-04-11 14:40:00,18.35,18.38,18.35,18.36,43497.0,16.6772,16.7045,16.6772,16.6863,43497.0
2018-04-11 14:45:00,18.35,18.36,18.33,18.33,75792.0,16.6772,16.6863,16.659,16.659,75792.0
2018-04-11 14:50:00,18.34,18.35,18.32,18.35,72285.0,16.6681,16.6772,16.65,16.6772,72285.0
2018-04-11 14:55:00,18.35,18.37,18.35,18.35,82608.0,16.6772,16.6954,16.6772,16.6772,82608.0
2018-04-11 15:00:00,18.35,18.36,18.34,18.34,104394.0,16.6772,16.6863,16.6681,16.6681,104394.0
2018-04-11 15:05:00,18.34,18.35,18.31,18.31,192312.0,16.6681,16.6772,16.6409,16.6409,192312.0
2018-04-11 15:10:00,18.32,18.34,18.32,18.33,313203.0,16.65,16.6681,16.65,16.659,313203.0
2018-04-11 15:15:00,18.33,18.35,18.32,18.34,128913.0,16.659,16.6772,16.65,16.6681,128913.0
2018-04-11 15:20:00,18.34,18.35,18.33,18.34,138987.0,16.6681,16.6772,16.659,16.6681,138987.0
2018-04-11 15:25:00,18.34,18.34,18.33,18.34,113253.0,16.6681,16.6681,16.659,16.6681,113253.0
2018-04-11 15:30:00,18.34,18.35,18.33,18.35,331287.0,16.6681,16.6772,16.659,16.6772,331287.0
2018-04-11 15:35:00,18.35,18.35,18.34,18.35,104607.0,16.6772,16.6772,16.6681,16.6772,104607.0
2018-04-11 15:40:00,18.34,18.36,18.34,18.35,104349.0,16.6681,16.6863,16.6681,16.6772,104349.0
2018-04-11 15:45:00,18.35,18.35,18.33,18.33,324795.0,16.6772,16.6772,16.659,16.659,324795.0
2018-04-11 15:50:00,18.33,18.34,18.27,18.32,776448.0,16.659,16.6681,16.6045,16.65,776448.0
2018-04-11 15:55:00,18.32,18.35,18.32,18.34,1272669.0,16.65,16.6772,16.65,16.6681,1272669.0
2018-04-12 09:30:00,18.47,18.5,18.41,18.49,316794.0,16.7863,16.8135,16.7317,16.8045,316794.0
2018-04-12 09:35:00,18.49,18.54,18.49,18.53,191991.0,16.8045,16.8499,16.8045,16.8408,191991.0
2018-04-12 09:40:00,18.53,18.56,18.49,18.56,158976.0,16.8408,16.8681,16.8045,16.8681,158976.0
2018-04-12 09:45:00,18.57,18.61,18.56,18.61,204537.0,16.8772,16.9135,16.8681,16.9135,204537.0
2018-04-12 09:50:00,18.6,18.65,18.6,18.63,131319.0,16.9044,16.9499,16.9044,16.9317,131319.0
2018-04-12 09:55:00,18.63,18.72,18.63,18.72,283509.0,16.9317,17.0135,16.9317,17.0135,283509.0
2018-04-12 10:00:00,18.71,18.72,18.67,18.69,152457.0,17.0044,17.0135,16.968,16.9862,152457.0
2018-04-12 10:05:00,18.69,18.73,18.69,18.7,336972.0,16.9862,17.0226,16.9862,16.9953,336972.0
2018-04-12 10:10:00,18.7,18.72,18.69,18.72,145839.0,16.9953,17.0135,16.9862,17.0135,145839.0
2018-04-12 10:15:00,18.72,18.75,18.72,18.73,118215.0,17.0135,17.0408,17.0135,17.0226,118215.0
2018-04-12 10:20:00,18.73,18.81,18.73,18.81,266688.0,17.0226,17.0953,17.0226,17.0953,266688.0
2018-04-12 10:25:00,18.81,18.81,18.75,18.78,348198.0,17.0953,17.0953,17.0408,17.068,348198.0
2018-04-12 10:30:00,18.78,18.78,18.72,18.78,522933.0,17.068,17.068,17.0135,17.068,522933.0
2018-04-12 10:35:00,18.77,18.8,18.76,18.79,89013.0,17.0589,17.0862,17.0498,17.0771,89013.0
2018-04-12 10:40:00,18.79,18.8,18.75,18.8,130194.0,17.0771,17.0862,17.0408,17.0862,130194.0
2018-04-12 10:45:00,18.8,18.8,18.76,18.76,140997.0,17.0862,17.0862,17.0498,17.0498,140997.0
2018-04-12 10:50:00,18.76,18.76,18.74,18.76,73728.0,17.0498,17.0498,17.0317,17.0498,73728.0
2018-04-12 10:55:00,18.76,18.77,18.74,18.76,291021.0,17.0498,17.0589,17.0317,17.0498,291021.0
2018-04-12 11:00:00,18.76,18.8,18.75,18.8,106266.0,17.0498,17.0862,17.0408,17.0862,106266.0
2018-04-12 11:05:00,18.79,18.8,18.73,18.75,148815.0,17.0771,17.0862,17.0226,17.0408,148815.0
2018-04-12 11:10:00,18.75,18.79,18.75,18.77,82293.0,17.0408,17.0771,17.0408,17.0589,82293.0
2018-04-12 11:15:00,18.77,18.79,18.76,18.78,133440.0,17.0589,17.0771,17.0498,17.068,133440.0
2018-04-12 11:20:00,18.78,18.79,18.75,18.77,116823.0,17.068,17.0771,17.0408,17.0589,116823.0
2018-04-12 11:25:00,18.77,18.78,18.74,18.76,68604.0,17.0589,17.068,17.0317,17.0498,68604.0
2018-04-12 11:30:00,18.76,18.77,18.73,18.73,71397.0,17.0498,17.0589,17.0226,17.0226,71397.0
2018-04-12 11:35:00,18.73,18.77,18.72,18.77,79623.0,17.0226,17.0589,17.0135,17.0589,79623.0
2018-04-12 11:40:00,18.77,18.77,18.75,18.77,52875.0,17.0589,17.0589,17.0408,17.0589,52875.0
2018-04-12 11:45:00,18.77,18.77,18.73,18.73,103203.0,17.0589,17.0589,17.0226,17.0226,103203.0
2018-04-12 11:50:00,18.73,18.74,18.71,18.73,184245.0,17.0226,17.0317,17.0044,17.0226,184245.0
2018-04-12 11:55:00,18.72,18.78,18.72,18.78,67485.0,17.0135,17.068,17.0135,17.068,67485.0
2018-04-12 12:00:00,18.77,18.79,18.75,18.75,70860.0,17.0589,17.0771,17.0408,17.0408,70860.0
2018-04-12 12:05:00,18.75,18.79,18.75,18.76,74112.0,17.0408,17.0771,17.0408,17.0498,74112.0
2018-04-12 12:10:00,18.76,18.77,18.75,18.75,103353.0,17.0498,17.0589,17.0408,17.0408,103353.0
2018-04-12 12:15:00,18.75,18.77,18.74,18.76,107397.0,17.0408,17.0589,17.0317,17.0498,107397.0
2018-04-12 12:20:00,18.76,18.77,18.75,18.76,37503.0,17.0498,17.0589,17.0408,17.0498,37503.0
2018-04-12 12:25:00,18.76,18.78,18.76,18.78,24993.0,17.0498,17.068,17.0498,17.068,24993.0
2018-04-12 12:30:00,18.78,18.79,18.77,18.78,59814.0,17.068,17.0771,17.0589,17.068,59814.0
2018-04-12 12:35:00,18.78,18.79,18.77,18.77,58776.0,17.068,17.0771,17.0589,17.0589,58776.0
2018-04-12 12:40:00,18.77,18.79,18.77,18.79,53808.0,17.0589,17.0771,17.0589,17.0771,53808.0
2018-04-12 12:45:00,18.79,18.79,18.76,18.77,80466.0,17.0771,17.0771,17.0498,17.0589,80466.0
2018-04-12 12:50:00,18.77,18.79,18.77,18.78,333882.0,17.0589,17.0771,17.0589,17.068,333882.0
2018-04-12 12:55:00,18.78,18.78,18.77,18.78,43218.0,17.068,17.068,17.0589,17.068,43218.0
2018-04-12 13:00:00,18.78,18.79,18.77,18.78,65580.0,17.068,17.0771,17.0589,17.068,65580.0
2018-04-12 13:05:00,18.78,18.79,18.74,18.76,80772.0,17.068,17.0771,17.0317,17.0498,80772.0
2018-04-12 13:10:00,18.76,18.77,18.73,18.74,52320.0,17.0498,17.0589,17.0226,17.0317,52320.0
2018-04-12 13:15:00,18.74,18.75,18.7,18.72,175224.0,17.0317,17.0408,16.9953,17.0135,175224.0
2018-04-12 13:20:00,18.72,18.75,18.72,18.74,104676.0,17.0135,17.0408,17.0135,17.0317,104676.0
2018-04-12 13:25:00,18.74,18.74,18.67,18.67,371772.0,17.0317,17.0317,16.968,16.968,371772.0
2018-04-12 13:30:00,18.67,18.73,18.66,18.72,93879.0,16.968,17.0226,16.959,17.0135,93879.0
2018-04-12 13:35:00,18.73,18.76,18.71,18.75,92178.0,17.0226,17.0498,17.0044,17.0408,92178.0
2018-04-12 13:40:00,18.75,18.75,18.74,18.74,87660.0,17.0408,17.0408,17.0317,17.0317,87660.0
2018-04-12 13:45:00,18.74,18.75,18.71,18.74,66669.0,17.0317,17.0408,17.0044,17.0317,66669.0
2018-04-12 13:50:00,18.74,18.76,18.74,18.75,153435.0,17.0317,17.0498,17.0317,17.0408,153435.0
2018-04-12 13:55:00,18.75,18.75,18.68,18.69,171003.0,17.0408,17.0408,16.9771,16.9862,171003.0
2018-04-12 14:00:00,18.69,18.73,18.69,18.73,156606.0,16.9862,17.0226,16.9862,17.0226,156606.0
2018-04-12 14:05:00,18.73,18.76,18.72,18.75,70665.0,17.0226,17.0498,17.0135,17.0408,70665.0
2018-04-12 14:10:00,18.75,18.76,18.72,18.72,145197.0,17.0408,17.0498,17.0135,17.0135,145197.0
2018-04-12 14:15:00,18.73,18.76,18.73,18.76,76437.0,17.0226,17.0498,17.0226,17.0498,76437.0
2018-04-12 14:20:00,18.76,18.77,18.75,18.77,65778.0,17.0498,17.0589,17.0408,17.0589,65778.0
2018-04-12 14:25:00,18.77,18.78,18.75,18.76,151074.0,17.0589,17.068,17.0408,17.0498,151074.0
2018-04-12 14:30:00,18.76,18.77,18.74,18.77,66231.0,17.0498,17.0589,17.0317,17.0589,66231.0
2018-04-12 14:35:00,18.77,18.77,18.73,18.76,227106.0,17.0589,17.0589,17.0226,17.0498,227106.0
2018-04-12 14:40:00,18.76,18.76,18.74,18.76,68169.0,17.0498,17.0498,17.0317,17.0498,68169.0
2018-04-12 14:45:00,18.76,18.76,18.73,18.75,70422.0,17.0498,17.0498,17.0226,17.0408,70422.0
2018-04-12 14:50:00,18.75,18.77,18.74,18.75,73512.0,17.0408,17.0589,17.0317,17.0408,73512.0
2018-04-12 14:55:00,18.75,18.79,18.75,18.79,78561.0,17.0408,17.0771,17.0408,17.0771,78561.0
2018-04-12 15:00:00,18.79,18.8,18.78,18.8,68748.0,17.0771,17.0862,17.068,17.0862,68748.0
2018-04-12 15:05:00,18.8,18.8,18.78,18.78,82449.0,17.0862,17.0862,17.068,17.068,82449.0
2018-04-12 15:10:00,18.78,18.82,18.78,18.82,84243.0,17.068,17.1044,17.068,17.1044,84243.0
2018-04-12 15:15:00,18.82,18.82,18.79,18.81,205620.0,17.1044,17.1044,17.0771,17.0953,205620.0
2018-04-12 15:20:00,18.81,18.82,18.79,18.79,213354.0,17.0953,17.1044,17.0771,17.0771,213354.0
2018-04-12 15:25:00,18.79,18.82,18.79,18.79,132012.0,17.0771,17.1044,17.0771,17.0771,132012.0
2018-04-12 15:30:00,18.79,18.8,18.76,18.77,98229.0,17.0771,17.0862,17.0498,17.0589,98229.0
2018-04-12 15:35:00,18.77,18.8,18.77,18.8,121683.0,17.0589,17.0862,17.0589,17.0862,121683.0
2018-04-12 15:40:00,18.8,18.8,18.74,18.74,317889.0,17.0862,17.0862,17.0317,17.0317,317889.0
2018-04-12 15:45:00,18.74,18.75,18.68,18.74,695295.0,17.0317,17.0408,16.9771,17.0317,695295.0
2018-04-12 15:50:00,18.74,18.74,18.7,18.72,1561317.0,17.0317,17.0317,16.9953,17.0135,1561317.0
2018-04-12 15:55:00,18.72,18.75,18.71,18.71,2278224.0,17.0135,17.0408,17.0044,17.0044,2278224.0
2018-04-13 09:30:00,18.78,18.87,18.77,18.85,376290.0,17.068,17.1498,17.0589,17.1316,376290.0
2018-04-13 09:35:00,18.84,18.87,18.79,18.82,103239.0,17.1225,17.1498,17.0771,17.1044,103239.0
2018-04-13 09:40:00,18.82,18.85,18.78,18.78,281805.0,17.1044,17.1316,17.068,17.068,281805.0
2018-04-13 09:45:00,18.78,18.81,18.76,18.78,228222.0,17.068,17.0953,17.0498,17.068,228222.0
2018-04-13 09:50:00,18.77,18.79,18.74,18.79,47976.0,17.0589,17.0771,17.0317,17.0771,47976.0
2018-04-13 09:55:00,18.79,18.79,18.72,18.72,83529.0,17.0771,17.0771,17.0135,17.0135,83529.0
2018-04-13 10:00:00,18.71,18.73,18.7,18.7,83949.0,17.0044,17.0226,16.9953,16.9953,83949.0
2018-04-13 10:05:00,18.71,18.72,18.7,18.7,112698.0,17.0044,17.0135,16.9953,16.9953,112698.0
2018-04-13 10:10:00,18.7,18.75,18.69,18.75,100575.0,16.9953,17.0408,16.9862,17.0408,100575.0
2018-04-13 10:15:00,18.75,18.81,18.75,18.8,86430.0,17.0408,17.0953,17.0408,17.0862,86430.0
2018-04-13 10:20:00,18.8,18.82,18.77,18.77,201768.0,17.0862,17.1044,17.0589,17.0589,201768.0
2018-04-13 10:25:00,18.77,18.77,18.71,18.72,72750.0,17.0589,17.0589,17.0044,17.0135,72750.0
2018-04-13 10:30:00,18.72,18.73,18.69,18.71,622014.0,17.0135,17.0226,16.9862,17.0044,622014.0
2018-04-13 10:35:00,18.71,18.71,18.67,18.69,125973.0,17.0044,17.0044,16.968,16.9862,125973.0
2018-04-13 10:40:00,18.69,18.73,18.69,18.71,111108.0,16.9862,17.0226,16.9862,17.0044,111108.0
2018-04-13 10:45:00,18.71,18.73,18.69,18.7,111855.0,17.0044,17.0226,16.9862,16.9953,111855.0
2018-04-13 10:50:00,18.7,18.72,18.7,18.71,50409.0,16.9953,17.0135,16.9953,17.0044,50409.0
2018-04-13 10:55:00,18.71,18.74,18.69,18.69,106551.0,17.0044,17.0317,16.9862,16.9862,106551.0
2018-04-13 11:00:00,18.69,18.69,18.64,18.66,90255.0,16.9862,16.9862,16.9408,16.959,90255.0
2018-04-13 11:05:00,18.65,18.69,18.65,18.67,111540.0,16.9499,16.9862,16.9499,16.968,111540.0
2018-04-13 11:10:00,18.67,18.69,18.65,18.65,82425.0,16.968,16.9862,16.9499,16.9499,82425.0
2018-04-13 11:15:00,18.66,18.68,18.65,18.65,56688.0,16.959,16.9771,16.9499,16.9499,56688.0
2018-04-13 11:20:00,18.65,18.7,18.65,18.7,108414.0,16.9499,16.9953,16.9499,16.9953,108414.0
2018-04-13 11:25:00,18.7,18.73,18.7,18.71,54534.0,16.9953,17.0226,16.9953,17.0044,54534.0
2018-04-13 11:30:00,18.72,18.73,18.7,18.71,265635.0,17.0135,17.0226,16.9953,17.0044,265635.0
2018-04-13 11:35:00,18.7,18.7,18.67,18.67,76986.0,16.9953,16.9953,16.968,16.968,76986.0
2018-04-13 11:40:00,18.67,18.69,18.66,18.69,56484.0,16.968,16.9862,16.959,16.9862,56484.0
2018-04-13 11:45:00,18.69,18.71,18.69,18.7,38004.0,16.9862,17.0044,16.9862,16.9953,38004.0
2018-04-13 11:50:00,18.7,18.7,18.67,18.68,46785.0,16.9953,16.9953,16.968,16.9771,46785.0
2018-04-13 11:55:00,18.68,18.72,18.68,18.7,102306.0,16.9771,17.0135,16.9771,16.9953,102306.0
2018-04-13 12:00:00,18.7,18.72,18.69,18.69,98694.0,16.9953,17.0135,16.9862,16.9862,98694.0
2018-04-13 12:05:00,18.69,18.7,18.65,18.66,62586.0,16.9862,16.9953,16.9499,16.959,62586.0
2018-04-13 12:10:00,18.66,18.68,18.65,18.67,47559.0,16.959,16.9771,16.9499,16.968,47559.0
2018-04-13 12:15:00,18.67,18.68,18.66,18.67,50109.0,16.968,16.9771,16.959,16.968,50109.0
2018-04-13 12:20:00,18.67,18.69,18.67,18.67,58317.0,16.968,16.9862,16.968,16.968,58317.0
2018-04-13 12:25:00,18.67,18.71,18.67,18.7,46197.0,16.968,17.0044,16.968,16.9953,46197.0
2018-04-13 12:30:00,18.7,18.71,18.66,18.66,146556.0,16.9953,17.0044,16.959,16.959,146556.0
2018-04-13 12:35:00,18.66,18.68,18.66,18.67,61893.0,16.959,16.9771,16.959,16.968,61893.0
2018-04-13 12:40:00,18.67,18.68,18.66,18.67,50079.0,16.968,16.9771,16.959,16.968,50079.0
2018-04-13 12:45:00,18.66,18.67,18.65,18.67,38142.0,16.959,16.968,16.9499,16.968,38142.0
2018-04-13 12:50:00,18.67,18.68,18.66,18.67,32700.0,16.968,16.9771,16.959,16.968,32700.0
2018-04-13 12:55:00,18.66,18.69,18.66,18.68,35421.0,16.959,16.9862,16.959,16.9771,35421.0
2018-04-13 13:00:00,18.68,18.68,18.64,18.64,58095.0,16.9771,16.9771,16.9408,16.9408,58095.0
2018-04-13 13:05:00,18.64,18.68,18.64,18.66,44529.0,16.9408,16.9771,16.9408,16.959,44529.0
2018-04-13 13:10:00,18.66,18.67,18.65,18.67,51198.0,16.959,16.968,16.9499,16.968,51198.0
2018-04-13 13:15:00,18.67,18.68,18.67,18.67,36702.0,16.968,16.9771,16.968,16.968,36702.0
2018-04-13 13:20:00,18.67,18.7,18.67,18.7,59304.0,16.968,16.9953,16.968,16.9953,59304.0
2018-04-13 13:25:00,18.7,18.7,18.69,18.69,69738.0,16.9953,16.9953,16.9862,16.9862,69738.0
2018-04-13 13:30:00,18.69,18.7,18.68,18.68,61476.0,16.9862,16.9953,16.9771,16.9771,61476.0
2018-04-13 13:35:00,18.68,18.68,18.67,18.68,53469.0,16.9771,16.9771,16.968,16.9771,53469.0
2018-04-13 13:40:00,18.68,18.69,18.66,18.68,76314.0,16.9771,16.9862,16.959,16.9771,76314.0
2018-04-13 13:45:00,18.68,18.68,18.65,18.66,215484.0,16.9771,16.9771,16.9499,16.959,215484.0
2018-04-13 13:50:00,18.66,18.67,18.64,18.65,189885.0,16.959,16.968,16.9408,16.9499,189885.0
2018-04-13 13:55:00,18.64,18.65,18.61,18.63,126411.0,16.9408,16.9499,16.9135,16.9317,126411.0
2018-04-13 14:00:00,18.62,18.64,18.62,18.63,87381.0,16.9226,16.9408,16.9226,16.9317,87381.0
2018-04-13 14:05:00,18.63,18.64,18.6,18.62,184674.0,16.9317,16.9408,16.9044,16.9226,184674.0
2018-04-13 14:10:00,18.62,18.64,18.62,18.63,111480.0,16.9226,16.9408,16.9226,16.9317,111480.0
2018-04-13 14:15:00,18.62,18.63,18.59,18.6,78840.0,16.9226,16.9317,16.8953,16.9044,78840.0
2018-04-13 14:20:00,18.6,18.62,18.6,18.61,46083.0,16.9044,16.9226,16.9044,16.9135,46083.0
2018-04-13 14:25:00,18.61,18.63,18.6,18.62,51456.0,16.9135,16.9317,16.9044,16.9226,51456.0
2018-04-13 14:30:00,18.62,18.65,18.61,18.63,104100.0,16.9226,16.9499,16.9135,16.9317,104100.0
2018-04-13 14:35:00,18.63,18.64,18.59,18.59,139332.0,16.9317,16.9408,16.8953,16.8953,139332.0
2018-04-13 14:40:00,18.59,18.61,18.57,18.6,65028.0,16.8953,16.9135,16.8772,16.9044,65028.0
2018-04-13 14:45:00,18.6,18.61,18.58,18.58,100464.0,16.9044,16.9135,16.8863,16.8863,100464.0
2018-04-13 14:50:00,18.57,18.6,18.57,18.6,65430.0,16.8772,16.9044,16.8772,16.9044,65430.0
2018-04-13 14:55:00,18.6,18.6,18.58,18.59,79941.0,16.9044,16.9044,16.8863,16.8953,79941.0
2018-04-13 15:00:00,18.58,18.58,18.53,18.54,120705.0,16.8863,16.8863,16.8408,16.8499,120705.0
2018-04-13 15:05:00,18.54,18.57,18.52,18.55,89772.0,16.8499,16.8772,16.8317,16.859,89772.0
2018-04-13 15:10:00,18.55,18.57,18.55,18.55,199821.0,16.859,16.8772,16.859,16.859,199821.0
2018-04-13 15:15:00,18.55,18.55,18.49,18.49,210375.0,16.859,16.859,16.8045,16.8045,210375.0
2018-04-13 15:20:00,18.49,18.51,18.49,18.5,162120.0,16.8045,16.8226,16.8045,16.8135,162120.0
2018-04-13 15:25:00,18.49,18.5,18.48,18.49,142662.0,16.8045,16.8135,16.7954,16.8045,142662.0
2018-04-13 15:30:00,18.49,18.49,18.46,18.47,316404.0,16.8045,16.8045,16.7772,16.7863,316404.0
2018-04-13 15:35:00,18.48,18.49,18.47,18.49,244944.0,16.7954,16.8045,16.7863,16.8045,244944.0
2018-04-13 15:40:00,18.49,18.53,18.49,18.53,777477.0,16.8045,16.8408,16.8045,16.8408,777477.0
2018-04-13 15:45:00,18.53,18.54,18.52,18.52,600375.0,16.8408,16.8499,16.8317,16.8317,600375.0
2018-04-13 15:50:00,18.52,18.55,18.52,18.53,469422.0,16.8317,16.859,16.8317,16.8408,469422.0
2018-04-13 15:55:00,18.53,18.55,18.51,18.53,680334.0,16.8408,16.859,16.8226,16.8408,680334.0
2018-04-16 09:30:00,18.73,18.79,18.67,18.73,314520.0,17.0226,17.0771,16.968,17.0226,314520.0
2018-04-16 09:35:00,18.73,18.73,18.65,18.68,260823.0,17.0226,17.0226,16.9499,16.9771,260823.0
2018-04-16 09:40:00,18.68,18.7,18.65,18.7,473946.0,16.9771,16.9953,16.9499,16.9953,473946.0
2018-04-16 09:45:00,18.7,18.85,18.7,18.82,287787.0,16.9953,17.1316,16.9953,17.1044,287787.0
2018-04-16 09:50:00,18.83,18.85,18.79,18.81,192417.0,17.1135,17.1316,17.0771,17.0953,192417.0
2018-04-16 09:55:00,18.81,18.82,18.77,18.81,397683.0,17.0953,17.1044,17.0589,17.0953,397683.0
2018-04-16 10:00:00,18.82,18.82,18.74,18.8,613545.0,17.1044,17.1044,17.0317,17.0862,613545.0
2018-04-16 10:05:00,18.8,18.83,18.79,18.81,302841.0,17.0862,17.1135,17.0771,17.0953,302841.0
2018-04-16 10:10:00,18.81,18.83,18.79,18.8,509367.0,17.0953,17.1135,17.0771,17.0862,509367.0
2018-04-16 10:15:00,18.8,18.82,18.77,18.79,397953.0,17.0862,17.1044,17.0589,17.0771,397953.0
2018-04-16 10:20:00,18.79,18.84,18.79,18.82,543969.0,17.0771,17.1225,17.0771,17.1044,543969.0
2018-04-16 10:25:00,18.83,18.84,18.79,18.82,550110.0,17.1135,17.1225,17.0771,17.1044,550110.0
2018-04-16 10:30:00,18.82,18.85,18.79,18.84,806856.0,17.1044,17.1316,17.0771,17.1225,806856.0
2018-04-16 10:35:00,18.84,18.87,18.81,18.85,973113.0,17.1225,17.1498,17.0953,17.1316,973113.0
2018-04-16 10:40:00,18.85,18.86,18.81,18.83,437583.0,17.1316,17.1407,17.0953,17.1135,437583.0
2018-04-16 10:45:00,18.83,18.84,18.78,18.78,327807.0,17.1135,17.1225,17.068,17.068,327807.0
2018-04-16 10:50:00,18.78,18.78,18.74,18.76,296670.0,17.068,17.068,17.0317,17.0498,296670.0
2018-04-16 10:55:00,18.76,18.76,18.72,18.74,324756.0,17.0498,17.0498,17.0135,17.0317,324756.0
2018-04-16 11:00:00,18.74,18.8,18.74,18.79,620490.0,17.0317,17.0862,17.0317,17.0771,620490.0
2018-04-16 11:05:00,18.79,18.84,18.76,18.84,513804.0,17.0771,17.1225,17.0498,17.1225,513804.0
2018-04-16 11:10:00,18.83,18.84,18.78,18.78,132864.0,17.1135,17.1225,17.068,17.068,132864.0
2018-04-16 11:15:00,18.77,18.78,18.73,18.74,159162.0,17.0589,17.068,17.0226,17.0317,159162.0
2018-04-16 11:20:00,18.73,18.77,18.73,18.77,237648.0,17.0226,17.0589,17.0226,17.0589,237648.0
2018-04-16 11:25:00,18.76,18.76,18.71,18.72,115731.0,17.0498,17.0498,17.0044,17.0135,115731.0
2018-04-16 11:30:00,18.73,18.74,18.71,18.74,173583.0,17.0226,17.0317,17.0044,17.0317,173583.0
2018-04-16 11:35:00,18.74,18.78,18.74,18.76,134436.0,17.0317,17.068,17.0317,17.0498,134436.0
2018-04-16 11:40:00,18.76,18.77,18.74,18.75,92811.0,17.0498,17.0589,17.0317,17.0408,92811.0
2018-04-16 11:45:00,18.75,18.77,18.73,18.74,101256.0,17.0408,17.0589,17.0226,17.0317,101256.0
2018-04-16 11:50:00,18.74,18.76,18.71,18.71,87015.0,17.0317,17.0498,17.0044,17.0044,87015.0
2018-04-16 11:55:00,18.71,18.76,18.71,18.76,118491.0,17.0044,17.0498,17.0044,17.0498,118491.0
2018-04-16 12:00:00,18.76,18.78,18.73,18.74,150282.0,17.0498,17.068,17.0226,17.0317,150282.0
2018-04-16 12:05:00,18.74,18.75,18.73,18.74,83697.0,17.0317,17.0408,17.0226,17.0317,83697.0
2018-04-16 12:10:00,18.74,18.77,18.73,18.75,134916.0,17.0317,17.0589,17.0226,17.0408,134916.0
2018-04-16 12:15:00,18.75,18.76,18.73,18.74,137064.0,17.0408,17.0498,17.0226,17.0317,137064.0
2018-04-16 12:20:00,18.74,18.74,18.72,18.74,84717.0,17.0317,17.0317,17.0135,17.0317,84717.0
2018-04-16 12:25:00,18.74,18.75,18.73,18.75,77370.0,17.0317,17.0408,17.0226,17.0408,77370.0
2018-04-16 12:30:00,18.75,18.76,18.74,18.74,102549.0,17.0408,17.0498,17.0317,17.0317,102549.0
2018-04-16 12:35:00,18.74,18.75,18.73,18.75,74181.0,17.0317,17.0408,17.0226,17.0408,74181.0
2018-04-16 12:40:00,18.75,18.77,18.75,18.75,60609.0,17.0408,17.0589,17.0408,17.0408,60609.0
2018-04-16 12:45:00,18.75,18.77,18.75,18.76,127071.0,17.0408,17.0589,17.0408,17.0498,127071.0
2018-04-16 12:50:00,18.77,18.78,18.76,18.76,120465.0,17.0589,17.068,17.0498,17.0498,120465.0
2018-04-16 12:55:00,18.76,18.77,18.75,18.76,90204.0,17.0498,17.0589,17.0408,17.0498,90204.0
2018-04-16 13:00:00,18.76,18.78,18.75,18.77,117612.0,17.0498,17.068,17.0408,17.0589,117612.0
2018-04-16 13:05:00,18.77,18.78,18.76,18.76,166071.0,17.0589,17.068,17.0498,17.0498,166071.0
2018-04-16 13:10:00,18.76,18.78,18.76,18.77,98520.0,17.0498,17.068,17.0498,17.0589,98520.0
2018-04-16 13:15:00,18.77,18.78,18.76,18.77,146439.0,17.0589,17.068,17.0498,17.0589,146439.0
2018-04-16 13:20:00,18.78,18.82,18.77,18.81,124764.0,17.068,17.1044,17.0589,17.0953,124764.0
2018-04-16 13:25:00,18.81,18.81,18.75,18.77,1730931.0,17.0953,17.0953,17.0408,17.0589,1730931.0
2018-04-16 13:30:00,18.77,18.77,18.76,18.77,150885.0,17.0589,17.0589,17.0498,17.0589,150885.0
2018-04-16 13:35:00,18.77,18.77,18.74,18.75,198462.0,17.0589,17.0589,17.0317,17.0408,198462.0
2018-04-16 13:40:00,18.75,18.79,18.74,18.78,616623.0,17.0408,17.0771,17.0317,17.068,616623.0
2018-04-16 13:45:00,18.78,18.82,18.78,18.81,395775.0,17.068,17.1044,17.068,17.0953,395775.0
2018-04-16 13:50:00,18.81,18.83,18.81,18.81,267162.0,17.0953,17.1135,17.0953,17.0953,267162.0
2018-04-16 13:55:00,18.82,18.86,18.82,18.86,127863.0,17.1044,17.1407,17.1044,17.1407,127863.0
2018-04-16 14:00:00,18.86,18.87,18.82,18.83,253554.0,17.1407,17.1498,17.1044,17.1135,253554.0
2018-04-16 14:05:00,18.84,18.84,18.79,18.82,170016.0,17.1225,17.1225,17.0771,17.1044,170016.0
2018-04-16 14:10:00,18.82,18.83,18.81,18.82,159849.0,17.1044,17.1135,17.0953,17.1044,159849.0
2018-04-16 14:15:00,18.82,18.83,18.79,18.8,191361.0,17.1044,17.1135,17.0771,17.0862,191361.0
2018-04-16 14:20:00,18.79,18.82,18.79,18.81,311640.0,17.0771,17.1044,17.0771,17.0953,311640.0
2018-04-16 14:25:00,18.81,18.82,18.8,18.81,165762.0,17.0953,17.1044,17.0862,17.0953,165762.0
2018-04-16 14:30:00,18.81,18.81,18.79,18.8,261762.0,17.0953,17.0953,17.0771,17.0862,261762.0
2018-04-16 14:35:00,18.8,18.81,18.79,18.81,153939.0,17.0862,17.0953,17.0771,17.0953,153939.0
2018-04-16 14:40:00,18.81,18.82,18.79,18.8,174477.0,17.0953,17.1044,17.0771,17.0862,174477.0
2018-04-16 14:45:00,18.8,18.85,18.79,18.85,150726.0,17.0862,17.1316,17.0771,17.1316,150726.0
2018-04-16 14:50:00,18.85,18.87,18.84,18.85,145881.0,17.1316,17.1498,17.1225,17.1316,145881.0
2018-04-16 14:55:00,18.85,18.85,18.81,18.82,186996.0,17.1316,17.1316,17.0953,17.1044,186996.0
2018-04-16 15:00:00,18.82,18.86,18.82,18.86,186153.0,17.1044,17.1407,17.1044,17.1407,186153.0
2018-04-16 15:05:00,18.85,18.85,18.84,18.85,112236.0,17.1316,17.1316,17.1225,17.1316,112236.0
2018-04-16 15:10:00,18.85,18.85,18.83,18.83,204876.0,17.1316,17.1316,17.1135,17.1135,204876.0
2018-04-16 15:15:00,18.83,18.84,18.81,18.82,152634.0,17.1135,17.1225,17.0953,17.1044,152634.0
2018-04-16 15:20:00,18.82,18.83,18.81,18.81,191436.0,17.1044,17.1135,17.0953,17.0953,191436.0
2018-04-16 15:25:00,18.81,18.84,18.81,18.83,222144.0,17.0953,17.1225,17.0953,17.1135,222144.0
2018-04-16 15:30:00,18.83,18.84,18.82,18.83,215199.0,17.1135,17.1225,17.1044,17.1135,215199.0
2018-04-16 15:35:00,18.83,18.84,18.82,18.83,324063.0,17.1135,17.1225,17.1044,17.1135,324063.0
2018-04-16 15:40:00,18.83,18.89,18.83,18.88,423963.0,17.1135,17.168,17.1135,17.1589,423963.0
2018-04-16 15:45:00,18.88,18.88,18.83,18.84,439656.0,17.1589,17.1589,17.1135,17.1225,439656.0
2018-04-16 15:50:00,18.84,18.86,18.81,18.81,569373.0,17.1225,17.1407,17.0953,17.0953,569373.0
2018-04-16 15:55:00,18.81,18.82,18.79,18.8,1123071.0,17.0953,17.1044,17.0771,17.0862,1123071.0
2018-04-17 09:30:00,18.83,18.94,18.73,18.86,475311.0,17.1135,17.2134,17.0226,17.1407,475311.0
2018-04-17 09:35:00,18.86,18.93,18.81,18.93,263514.0,17.1407,17.2043,17.0953,17.2043,263514.0
2018-04-17 09:40:00,18.93,18.97,18.91,18.93,228933.0,17.2043,17.2407,17.1862,17.2043,228933.0
2018-04-17 09:45:00,18.93,18.99,18.92,18.99,166209.0,17.2043,17.2589,17.1953,17.2589,166209.0
2018-04-17 09:50:00,18.99,19.01,18.98,19.01,362607.0,17.2589,17.2771,17.2498,17.2771,362607.0
2018-04-17 09:55:00,19.02,19.05,18.96,18.98,224754.0,17.2861,17.3134,17.2316,17.2498,224754.0
2018-04-17 10:00:00,18.98,19.0,18.92,18.92,163983.0,17.2498,17.268,17.1953,17.1953,163983.0
2018-04-17 10:05:00,18.92,18.95,18.87,18.88,395277.0,17.1953,17.2225,17.1498,17.1589,395277.0
2018-04-17 10:10:00,18.88,18.9,18.82,18.83,162012.0,17.1589,17.1771,17.1044,17.1135,162012.0
2018-04-17 10:15:00,18.83,18.83,18.76,18.77,314694.0,17.1135,17.1135,17.0498,17.0589,314694.0
2018-04-17 10:20:00,18.77,18.79,18.74,18.76,328866.0,17.0589,17.0771,17.0317,17.0498,328866.0
2018-04-17 10:25:00,18.76,18.78,18.73,18.74,281868.0,17.0498,17.068,17.0226,17.0317,281868.0
2018-04-17 10:30:00,18.74,18.77,18.7,18.71,311139.0,17.0317,17.0589,16.9953,17.0044,311139.0
2018-04-17 10:35:00,18.72,18.77,18.72,18.76,336282.0,17.0135,17.0589,17.0135,17.0498,336282.0
2018-04-17 10:40:00,18.76,18.77,18.74,18.74,305496.0,17.0498,17.0589,17.0317,17.0317,305496.0
2018-04-17 10:45:00,18.74,18.75,18.7,18.75,340998.0,17.0317,17.0408,16.9953,17.0408,340998.0
2018-04-17 10:50:00,18.75,18.86,18.75,18.85,145680.0,17.0408,17.1407,17.0408,17.1316,145680.0
2018-04-17 10:55:00,18.85,18.88,18.82,18.85,513888.0,17.1316,17.1589,17.1044,17.1316,513888.0
2018-04-17 11:00:00,18.85,18.87,18.82,18.83,231003.0,17.1316,17.1498,17.1044,17.1135,231003.0
2018-04-17 11:05:00,18.83,18.84,18.79,18.79,156558.0,17.1135,17.1225,17.0771,17.0771,156558.0
2018-04-17 11:10:00,18.79,18.81,18.76,18.79,174534.0,17.0771,17.0953,17.0498,17.0771,174534.0
2018-04-17 11:15:00,18.8,18.83,18.78,18.78,141285.0,17.0862,17.1135,17.068,17.068,141285.0
2018-04-17 11:20:00,18.78,18.84,18.78,18.83,119277.0,17.068,17.1225,17.068,17.1135,119277.0
2018-04-17 11:25:00,18.83,18.85,18.82,18.83,357438.0,17.1135,17.1316,17.1044,17.1135,357438.0
2018-04-17 11:30:00,18.83,18.83,18.81,18.82,127944.0,17.1135,17.1135,17.0953,17.1044,127944.0
2018-04-17 11:35:00,18.82,18.82,18.8,18.8,75348.0,17.1044,17.1044,17.0862,17.0862,75348.0
2018-04-17 11:40:00,18.81,18.82,18.8,18.82,123168.0,17.0953,17.1044,17.0862,17.1044,123168.0
2018-04-17 11:45:00,18.82,18.82,18.8,18.82,95100.0,17.1044,17.1044,17.0862,17.1044,95100.0
2018-04-17 11:50:00,18.82,18.82,18.79,18.8,74007.0,17.1044,17.1044,17.0771,17.0862,74007.0
2018-04-17 11:55:00,18.8,18.83,18.79,18.79,121224.0,17.0862,17.1135,17.0771,17.0771,121224.0
2018-04-17 12:00:00,18.79,18.81,18.79,18.81,73137.0,17.0771,17.0953,17.0771,17.0953,73137.0
2018-04-17 12:05:00,18.81,18.82,18.78,18.8,82476.0,17.0953,17.1044,17.068,17.0862,82476.0
2018-04-17 12:10:00,18.8,18.81,18.78,18.79,95658.0,17.0862,17.0953,17.068,17.0771,95658.0
2018-04-17 12:15:00,18.79,18.8,18.76,18.78,97860.0,17.0771,17.0862,17.0498,17.068,97860.0
2018-04-17 12:20:00,18.78,18.78,18.75,18.77,86898.0,17.068,17.068,17.0408,17.0589,86898.0
2018-04-17 12:25:00,18.78,18.78,18.77,18.78,67743.0,17.068,17.068,17.0589,17.068,67743.0
2018-04-17 12:30:00,18.78,18.79,18.77,18.77,62820.0,17.068,17.0771,17.0589,17.0589,62820.0
2018-04-17 12:35:00,18.77,18.78,18.75,18.78,79017.0,17.0589,17.068,17.0408,17.068,79017.0
2018-04-17 12:40:00,18.79,18.8,18.78,18.78,50898.0,17.0771,17.0862,17.068,17.068,50898.0
2018-04-17 12:45:00,18.78,18.8,18.77,18.78,102801.0,17.068,17.0862,17.0589,17.068,102801.0
2018-04-17 12:50:00,18.78,18.82,18.78,18.81,246945.0,17.068,17.1044,17.068,17.0953,246945.0
2018-04-17 12:55:00,18.81,18.82,18.79,18.82,96021.0,17.0953,17.1044,17.0771,17.1044,96021.0
2018-04-17 13:00:00,18.82,18.82,18.8,18.82,60774.0,17.1044,17.1044,17.0862,17.1044,60774.0
2018-04-17 13:05:00,18.82,18.83,18.79,18.79,64776.0,17.1044,17.1135,17.0771,17.0771,64776.0
2018-04-17 13:10:00,18.79,18.81,18.77,18.77,48387.0,17.0771,17.0953,17.0589,17.0589,48387.0
2018-04-17 13:15:00,18.78,18.79,18.75,18.78,69945.0,17.068,17.0771,17.0408,17.068,69945.0
2018-04-17 13:20:00,18.78,18.78,18.76,18.77,70443.0,17.068,17.068,17.0498,17.0589,70443.0
2018-04-17 13:25:00,18.77,18.77,18.76,18.77,106059.0,17.0589,17.0589,17.0498,17.0589,106059.0
2018-04-17 13:30:00,18.77,18.77,18.74,18.76,110490.0,17.0589,17.0589,17.0317,17.0498,110490.0
2018-04-17 13:35:00,18.76,18.77,18.76,18.76,95625.0,17.0498,17.0589,17.0498,17.0498,95625.0
2018-04-17 13:40:00,18.76,18.78,18.76,18.77,121041.0,17.0498,17.068,17.0498,17.0589,121041.0
2018-04-17 13:45:00,18.77,18.81,18.76,18.8,87270.0,17.0589,17.0953,17.0498,17.0862,87270.0
2018-04-17 13:50:00,18.8,18.8,18.77,18.8,84237.0,17.0862,17.0862,17.0589,17.0862,84237.0
2018-04-17 13:55:00,18.8,18.82,18.77,18.82,390627.0,17.0862,17.1044,17.0589,17.1044,390627.0
2018-04-17 14:00:00,18.82,18.86,18.81,18.86,105102.0,17.1044,17.1407,17.0953,17.1407,105102.0
2018-04-17 14:05:00,18.86,18.87,18.85,18.87,108327.0,17.1407,17.1498,17.1316,17.1498,108327.0
2018-04-17 14:10:00,18.86,18.87,18.84,18.85,320445.0,17.1407,17.1498,17.1225,17.1316,320445.0
2018-04-17 14:15:00,18.84,18.85,18.84,18.84,86070.0,17.1225,17.1316,17.1225,17.1225,86070.0
2018-04-17 14:20:00,18.84,18.85,18.83,18.83,100644.0,17.1225,17.1316,17.1135,17.1135,100644.0
2018-04-17 14:25:00,18.83,18.85,18.83,18.83,95208.0,17.1135,17.1316,17.1135,17.1135,95208.0
2018-04-17 14:30:00,18.83,18.84,18.83,18.84,97887.0,17.1135,17.1225,17.1135,17.1225,97887.0
2018-04-17 14:35:00,18.84,18.85,18.83,18.83,168543.0,17.1225,17.1316,17.1135,17.1135,168543.0
2018-04-17 14:40:00,18.83,18.85,18.82,18.84,243141.0,17.1135,17.1316,17.1044,17.1225,243141.0
2018-04-17 14:45:00,18.84,18.86,18.83,18.86,145266.0,17.1225,17.1407,17.1135,17.1407,145266.0
2018-04-17 14:50:00,18.86,18.86,18.83,18.83,507933.0,17.1407,17.1407,17.1135,17.1135,507933.0
2018-04-17 14:55:00,18.83,18.85,18.82,18.84,614538.0,17.1135,17.1316,17.1044,17.1225,614538.0
2018-04-17 15:00:00,18.85,18.85,18.82,18.84,166863.0,17.1316,17.1316,17.1044,17.1225,166863.0
2018-04-17 15:05:00,18.84,18.85,18.83,18.83,201333.0,17.1225,17.1316,17.1135,17.1135,201333.0
2018-04-17 15:10:00,18.83,18.89,18.83,18.87,251844.0,17.1135,17.168,17.1135,17.1498,251844.0
2018-04-17 15:15:00,18.87,18.91,18.87,18.91,157047.0,17.1498,17.1862,17.1498,17.1862,157047.0
2018-04-17 15:20:00,18.91,18.94,18.91,18.93,203478.0,17.1862,17.2134,17.1862,17.2043,203478.0
2018-04-17 15:25:00,18.93,18.95,18.92,18.92,195123.0,17.2043,17.2225,17.1953,17.1953,195123.0
2018-04-17 15:30:00,18.92,18.94,18.92,18.93,176373.0,17.1953,17.2134,17.1953,17.2043,176373.0
2018-04-17 15:35:00,18.93,18.94,18.91,18.91,175965.0,17.2043,17.2134,17.1862,17.1862,175965.0
2018-04-17 15:40:00,18.91,18.91,18.88,18.9,245871.0,17.1862,17.1862,17.1589,17.1771,245871.0
2018-04-17 15:45:00,18.9,18.9,18.87,18.88,392778.0,17.1771,17.1771,17.1498,17.1589,392778.0
2018-04-17 15:50:00,18.88,18.89,18.84,18.86,626322.0,17.1589,17.168,17.1225,17.1407,626322.0
2018-04-17 15:55:00,18.86,18.88,18.84,18.86,1232508.0,17.1407,17.1589,17.1225,17.1407,1232508.0
2018-04-18 09:30:00,19.73,20.12,19.73,19.92,5731590.0,17.9314,18.2859,17.9314,18.1041,5731590.0
2018-04-18 09:35:00,19.91,20.07,19.9,20.05,1838784.0,18.095,18.2404,18.0859,18.2222,1838784.0
2018-04-18 09:40:00,20.06,20.07,19.82,19.88,2121561.0,18.2313,18.2404,18.0132,18.0677,2121561.0
2018-04-18 09:45:00,19.88,20.17,19.88,20.13,1419648.0,18.0677,18.3313,18.0677,18.295,1419648.0
2018-04-18 09:50:00,20.13,20.2,20.05,20.06,1300728.0,18.295,18.3586,18.2222,18.2313,1300728.0
2018-04-18 09:55:00,20.06,20.23,20.05,20.16,1217091.0,18.2313,18.3858,18.2222,18.3222,1217091.0
2018-04-18 10:00:00,20.16,20.17,20.07,20.11,874497.0,18.3222,18.3313,18.2404,18.2768,874497.0
2018-04-18 10:05:00,20.11,20.13,19.94,20.01,1200825.0,18.2768,18.295,18.1223,18.1859,1200825.0
2018-04-18 10:10:00,20.01,20.01,19.97,20.01,1222443.0,18.1859,18.1859,18.1495,18.1859,1222443.0
2018-04-18 10:15:00,20.01,20.01,19.88,19.94,1011975.0,18.1859,18.1859,18.0677,18.1223,1011975.0
2018-04-18 10:20:00,19.93,19.97,19.93,19.95,2305857.0,18.1132,18.1495,18.1132,18.1314,2305857.0
2018-04-18 10:25:00,19.94,19.95,19.89,19.91,749430.0,18.1223,18.1314,18.0768,18.095,749430.0
2018-04-18 10:30:00,19.91,19.96,19.9,19.93,1193094.0,18.095,18.1404,18.0859,18.1132,1193094.0
2018-04-18 10:35:00,19.93,19.95,19.91,19.92,995682.0,18.1132,18.1314,18.095,18.1041,995682.0
2018-04-18 10:40:00,19.92,19.94,19.89,19.91,596406.0,18.1041,18.1223,18.0768,18.095,596406.0
2018-04-18 10:45:00,19.91,19.94,19.9,19.94,520218.0,18.095,18.1223,18.0859,18.1223,520218.0
2018-04-18 10:50:00,19.94,20.06,19.92,20.04,705030.0,18.1223,18.2313,18.1041,18.2132,705030.0
2018-04-18 10:55:00,20.04,20.05,19.96,19.98,396708.0,18.2132,18.2222,18.1404,18.1586,396708.0
2018-04-18 11:00:00,19.98,20.1,19.97,20.07,634791.0,18.1586,18.2677,18.1495,18.2404,634791.0
2018-04-18 11:05:00,20.07,20.09,20.03,20.04,478146.0,18.2404,18.2586,18.2041,18.2132,478146.0
2018-04-18 11:10:00,20.05,20.09,20.04,20.05,320754.0,18.2222,18.2586,18.2132,18.2222,320754.0
2018-04-18 11:15:00,20.06,20.07,20.01,20.03,309432.0,18.2313,18.2404,18.1859,18.2041,309432.0
2018-04-18 11:20:00,20.04,20.04,19.99,20.01,350784.0,18.2132,18.2132,18.1677,18.1859,350784.0
2018-04-18 11:25:00,20.01,20.02,19.99,19.99,327597.0,18.1859,18.195,18.1677,18.1677,327597.0
2018-04-18 11:30:00,20.0,20.0,19.92,19.99,441240.0,18.1768,18.1768,18.1041,18.1677,441240.0
2018-04-18 11:35:00,19.99,20.04,19.98,20.0,469290.0,18.1677,18.2132,18.1586,18.1768,469290.0
2018-04-18 11:40:00,20.0,20.02,19.97,19.99,534060.0,18.1768,18.195,18.1495,18.1677,534060.0
2018-04-18 11:45:00,19.99,20.02,19.99,20.0,378966.0,18.1677,18.195,18.1677,18.1768,378966.0
2018-04-18 11:50:00,20.0,20.05,20.0,20.03,681138.0,18.1768,18.2222,18.1768,18.2041,681138.0
2018-04-18 11:55:00,20.03,20.05,20.0,20.02,404634.0,18.2041,18.2222,18.1768,18.195,404634.0
2018-04-18 12:00:00,20.03,20.08,20.02,20.07,278016.0,18.2041,18.2495,18.195,18.2404,278016.0
2018-04-18 12:05:00,20.06,20.11,20.05,20.11,251034.0,18.2313,18.2768,18.2222,18.2768,251034.0
2018-04-18 12:10:00,20.11,20.11,20.07,20.09,282864.0,18.2768,18.2768,18.2404,18.2586,282864.0
2018-04-18 12:15:00,20.09,20.1,20.07,20.07,206376.0,18.2586,18.2677,18.2404,18.2404,206376.0
2018-04-18 12:20:00,20.07,20.11,20.07,20.09,243060.0,18.2404,18.2768,18.2404,18.2586,243060.0
2018-04-18 12:25:00,20.09,20.09,20.02,20.04,248640.0,18.2586,18.2586,18.195,18.2132,248640.0
2018-04-18 12:30:00,20.04,20.05,20.0,20.01,231348.0,18.2132,18.2222,18.1768,18.1859,231348.0
2018-04-18 12:35:00,20.01,20.08,19.99,20.06,249972.0,18.1859,18.2495,18.1677,18.2313,249972.0
2018-04-18 12:40:00,20.06,20.07,20.01,20.03,262455.0,18.2313,18.2404,18.1859,18.2041,262455.0
2018-04-18 12:45:00,20.02,20.03,20.01,20.02,219546.0,18.195,18.2041,18.1859,18.195,219546.0
2018-04-18 12:50:00,20.02,20.1,20.01,20.1,183390.0,18.195,18.2677,18.1859,18.2677,183390.0
2018-04-18 12:55:00,20.1,20.1,20.08,20.08,110181.0,18.2677,18.2677,18.2495,18.2495,110181.0
2018-04-18 13:00:00,20.09,20.09,20.04,20.05,293346.0,18.2586,18.2586,18.2132,18.2222,293346.0
2018-04-18 13:05:00,20.05,20.09,20.04,20.05,222528.0,18.2222,18.2586,18.2132,18.2222,222528.0
2018-04-18 13:10:00,20.05,20.16,20.05,20.12,337872.0,18.2222,18.3222,18.2222,18.2859,337872.0
2018-04-18 13:15:00,20.13,20.17,20.12,20.16,334182.0,18.295,18.3313,18.2859,18.3222,334182.0
2018-04-18 13:20:00,20.16,20.16,20.09,20.1,199773.0,18.3222,18.3222,18.2586,18.2677,199773.0
2018-04-18 13:25:00,20.1,20.11,20.08,20.1,216999.0,18.2677,18.2768,18.2495,18.2677,216999.0
2018-04-18 13:30:00,20.1,20.13,20.06,20.12,265500.0,18.2677,18.295,18.2313,18.2859,265500.0
2018-04-18 13:35:00,20.11,20.14,20.11,20.12,139812.0,18.2768,18.304,18.2768,18.2859,139812.0
2018-04-18 13:40:00,20.12,20.12,20.09,20.09,114936.0,18.2859,18.2859,18.2586,18.2586,114936.0
2018-04-18 13:45:00,20.08,20.1,20.07,20.09,163338.0,18.2495,18.2677,18.2404,18.2586,163338.0
2018-04-18 13:50:00,20.09,20.11,20.09,20.1,95406.0,18.2586,18.2768,18.2586,18.2677,95406.0
2018-04-18 13:55:00,20.1,20.13,20.1,20.11,184227.0,18.2677,18.295,18.2677,18.2768,184227.0
2018-04-18 14:00:00,20.11,20.11,20.07,20.09,169380.0,18.2768,18.2768,18.2404,18.2586,169380.0
2018-04-18 14:05:00,20.09,20.11,20.08,20.09,236073.0,18.2586,18.2768,18.2495,18.2586,236073.0
2018-04-18 14:10:00,20.09,20.12,20.09,20.1,259677.0,18.2586,18.2859,18.2586,18.2677,259677.0
2018-04-18 14:15:00,20.1,20.14,20.1,20.13,459135.0,18.2677,18.304,18.2677,18.295,459135.0
2018-04-18 14:20:00,20.13,20.16,20.13,20.15,375825.0,18.295,18.3222,18.295,18.3131,375825.0
2018-04-18 14:25:00,20.15,20.2,20.13,20.15,609039.0,18.3131,18.3586,18.295,18.3131,609039.0
2018-04-18 14:30:00,20.15,20.15,20.12,20.13,376128.0,18.3131,18.3131,18.2859,18.295,376128.0
2018-04-18 14:35:00,20.13,20.15,20.13,20.14,153936.0,18.295,18.3131,18.295,18.304,153936.0
2018-04-18 14:40:00,20.14,20.19,20.14,20.17,274647.0,18.304,18.3495,18.304,18.3313,274647.0
2018-04-18 14:45:00,20.17,20.17,20.15,20.17,320079.0,18.3313,18.3313,18.3131,18.3313,320079.0
2018-04-18 14:50:00,20.17,20.2,20.15,20.18,337266.0,18.3313,18.3586,18.3131,18.3404,337266.0
2018-04-18 14:55:00,20.18,20.21,20.16,20.17,468471.0,18.3404,18.3677,18.3222,18.3313,468471.0
2018-04-18 15:00:00,20.17,20.18,20.15,20.16,364812.0,18.3313,18.3404,18.3131,18.3222,364812.0
2018-04-18 15:05:00,20.16,20.2,20.16,20.18,984765.0,18.3222,18.3586,18.3222,18.3404,984765.0
2018-04-18 15:10:00,20.18,20.19,20.15,20.19,543222.0,18.3404,18.3495,18.3131,18.3495,543222.0
2018-04-18 15:15:00,20.19,20.24,20.19,20.23,364890.0,18.3495,18.3949,18.3495,18.3858,364890.0
2018-04-18 15:20:00,20.23,20.25,20.21,20.22,560280.0,18.3858,18.404,18.3677,18.3767,560280.0
2018-04-18 15:25:00,20.22,20.27,20.21,20.25,490788.0,18.3767,18.4222,18.3677,18.404,490788.0
2018-04-18 15:30:00,20.24,20.26,20.21,20.23,526656.0,18.3949,18.4131,18.3677,18.3858,526656.0
2018-04-18 15:35:00,20.23,20.28,20.23,20.28,1099473.0,18.3858,18.4313,18.3858,18.4313,1099473.0
2018-04-18 15:40:00,20.27,20.28,20.1,20.27,1517613.0,18.4222,18.4313,18.2677,18.4222,1517613.0
2018-04-18 15:45:00,20.27,20.29,20.19,20.24,1472337.0,18.4222,18.4404,18.3495,18.3949,1472337.0
2018-04-18 15:50:00,20.24,20.39,20.22,20.36,2691381.0,18.3949,18.5313,18.3767,18.504,2691381.0
2018-04-18 15:55:00,20.36,20.38,20.33,20.34,4174476.0,18.504,18.5222,18.4767,18.4858,4174476.0
2018-04-19 09:30:00,20.37,20.38,20.13,20.17,636519.0,18.5131,18.5222,18.295,18.3313,636519.0
2018-04-19 09:35:00,20.17,20.28,20.14,20.24,310539.0,18.3313,18.4313,18.304,18.3949,310539.0
2018-04-19 09:40:00,20.24,20.3,20.16,20.22,167193.0,18.3949,18.4495,18.3222,18.3767,167193.0
2018-04-19 09:45:00,20.22,20.22,20.12,20.15,212757.0,18.3767,18.3767,18.2859,18.3131,212757.0
2018-04-19 09:50:00,20.15,20.19,20.11,20.18,536577.0,18.3131,18.3495,18.2768,18.3404,536577.0
2018-04-19 09:55:00,20.17,20.21,20.16,20.2,223152.0,18.3313,18.3677,18.3222,18.3586,223152.0
2018-04-19 10:00:00,20.2,20.24,20.17,20.24,250830.0,18.3586,18.3949,18.3313,18.3949,250830.0
2018-04-19 10:05:00,20.23,20.23,20.18,20.22,171192.0,18.3858,18.3858,18.3404,18.3767,171192.0
2018-04-19 10:10:00,20.22,20.34,20.2,20.33,248616.0,18.3767,18.4858,18.3586,18.4767,248616.0
2018-04-19 10:15:00,20.33,20.38,20.32,20.35,326190.0,18.4767,18.5222,18.4676,18.4949,326190.0
2018-04-19 10:20:00,20.35,20.39,20.34,20.37,307701.0,18.4949,18.5313,18.4858,18.5131,307701.0
2018-04-19 10:25:00,20.37,20.4,20.3,20.31,251271.0,18.5131,18.5403,18.4495,18.4585,251271.0
2018-04-19 10:30:00,20.31,20.32,20.29,20.31,334395.0,18.4585,18.4676,18.4404,18.4585,334395.0
2018-04-19 10:35:00,20.31,20.36,20.3,20.33,244692.0,18.4585,18.504,18.4495,18.4767,244692.0
2018-04-19 10:40:00,20.33,20.34,20.29,20.3,228066.0,18.4767,18.4858,18.4404,18.4495,228066.0
2018-04-19 10:45:00,20.3,20.31,20.29,20.3,120936.0,18.4495,18.4585,18.4404,18.4495,120936.0
2018-04-19 10:50:00,20.3,20.31,20.25,20.27,242121.0,18.4495,18.4585,18.404,18.4222,242121.0
2018-04-19 10:55:00,20.28,20.35,20.27,20.34,509145.0,18.4313,18.4949,18.4222,18.4858,509145.0
2018-04-19 11:00:00,20.34,20.34,20.28,20.32,199707.0,18.4858,18.4858,18.4313,18.4676,199707.0
2018-04-19 11:05:00,20.32,20.33,20.29,20.31,180243.0,18.4676,18.4767,18.4404,18.4585,180243.0
2018-04-19 11:10:00,20.31,20.32,20.28,20.29,183087.0,18.4585,18.4676,18.4313,18.4404,183087.0
2018-04-19 11:15:00,20.3,20.34,20.29,20.33,184047.0,18.4495,18.4858,18.4404,18.4767,184047.0
2018-04-19 11:20:00,20.34,20.34,20.28,20.34,149703.0,18.4858,18.4858,18.4313,18.4858,149703.0
2018-04-19 11:25:00,20.34,20.36,20.32,20.35,96249.0,18.4858,18.504,18.4676,18.4949,96249.0
2018-04-19 11:30:00,20.36,20.36,20.32,20.34,171126.0,18.504,18.504,18.4676,18.4858,171126.0
2018-04-19 11:35:00,20.34,20.36,20.32,20.33,104814.0,18.4858,18.504,18.4676,18.4767,104814.0
2018-04-19 11:40:00,20.33,20.37,20.32,20.36,104601.0,18.4767,18.5131,18.4676,18.504,104601.0
2018-04-19 11:45:00,20.36,20.39,20.35,20.38,116559.0,18.504,18.5313,18.4949,18.5222,116559.0
2018-04-19 11:50:00,20.38,20.39,20.36,20.36,142425.0,18.5222,18.5313,18.504,18.504,142425.0
2018-04-19 11:55:00,20.36,20.38,20.33,20.33,184434.0,18.504,18.5222,18.4767,18.4767,184434.0
2018-04-19 12:00:00,20.33,20.36,20.33,20.36,115848.0,18.4767,18.504,18.4767,18.504,115848.0
2018-04-19 12:05:00,20.36,20.36,20.33,20.36,93180.0,18.504,18.504,18.4767,18.504,93180.0
2018-04-19 12:10:00,20.36,20.36,20.33,20.34,85482.0,18.504,18.504,18.4767,18.4858,85482.0
2018-04-19 12:15:00,20.34,20.36,20.33,20.35,102783.0,18.4858,18.504,18.4767,18.4949,102783.0
2018-04-19 12:20:00,20.35,20.37,20.35,20.36,98805.0,18.4949,18.5131,18.4949,18.504,98805.0
2018-04-19 12:25:00,20.36,20.36,20.33,20.34,97101.0,18.504,18.504,18.4767,18.4858,97101.0
2018-04-19 12:30:00,20.34,20.35,20.33,20.34,84948.0,18.4858,18.4949,18.4767,18.4858,84948.0
2018-04-19 12:35:00,20.34,20.35,20.33,20.33,90663.0,18.4858,18.4949,18.4767,18.4767,90663.0
2018-04-19 12:40:00,20.34,20.34,20.31,20.33,175824.0,18.4858,18.4858,18.4585,18.4767,175824.0
2018-04-19 12:45:00,20.33,20.36,20.33,20.33,122619.0,18.4767,18.504,18.4767,18.4767,122619.0
2018-04-19 12:50:00,20.33,20.34,20.32,20.33,152754.0,18.4767,18.4858,18.4676,18.4767,152754.0
2018-04-19 12:55:00,20.33,20.33,20.29,20.29,133155.0,18.4767,18.4767,18.4404,18.4404,133155.0
2018-04-19 13:00:00,20.29,20.3,20.28,20.29,137901.0,18.4404,18.4495,18.4313,18.4404,137901.0
2018-04-19 13:05:00,20.29,20.3,20.25,20.26,118023.0,18.4404,18.4495,18.404,18.4131,118023.0
2018-04-19 13:10:00,20.26,20.26,20.23,20.26,111075.0,18.4131,18.4131,18.3858,18.4131,111075.0
2018-04-19 13:15:00,20.26,20.27,20.22,20.23,197337.0,18.4131,18.4222,18.3767,18.3858,197337.0
2018-04-19 13:20:00,20.23,20.27,20.21,20.22,343281.0,18.3858,18.4222,18.3677,18.3767,343281.0
2018-04-19 13:25:00,20.22,20.22,20.18,20.19,84936.0,18.3767,18.3767,18.3404,18.3495,84936.0
2018-04-19 13:30:00,20.19,20.22,20.19,20.2,88713.0,18.3495,18.3767,18.3495,18.3586,88713.0
2018-04-19 13:35:00,20.2,20.24,20.19,20.23,96714.0,18.3586,18.3949,18.3495,18.3858,96714.0
2018-04-19 13:40:00,20.23,20.26,20.23,20.25,71430.0,18.3858,18.4131,18.3858,18.404,71430.0
2018-04-19 13:45:00,20.25,20.27,20.25,20.27,86583.0,18.404,18.4222,18.404,18.4222,86583.0
2018-04-19 13:50:00,20.27,20.29,20.24,20.27,232425.0,18.4222,18.4404,18.3949,18.4222,232425.0
2018-04-19 13:55:00,20.27,20.27,20.23,20.24,181677.0,18.4222,18.4222,18.3858,18.3949,181677.0
2018-04-19 14:00:00,20.23,20.25,20.23,20.24,164646.0,18.3858,18.404,18.3858,18.3949,164646.0
2018-04-19 14:05:00,20.24,20.28,20.23,20.27,329775.0,18.3949,18.4313,18.3858,18.4222,329775.0
2018-04-19 14:10:00,20.27,20.3,20.26,20.28,155556.0,18.4222,18.4495,18.4131,18.4313,155556.0
2018-04-19 14:15:00,20.28,20.28,20.24,20.26,172944.0,18.4313,18.4313,18.3949,18.4131,172944.0
2018-04-19 14:20:00,20.26,20.27,20.26,20.27,147279.0,18.4131,18.4222,18.4131,18.4222,147279.0
2018-04-19 14:25:00,20.27,20.28,20.26,20.28,187731.0,18.4222,18.4313,18.4131,18.4313,187731.0
2018-04-19 14:30:00,20.28,20.31,20.27,20.3,210705.0,18.4313,18.4585,18.4222,18.4495,210705.0
2018-04-19 14:35:00,20.3,20.33,20.29,20.33,156291.0,18.4495,18.4767,18.4404,18.4767,156291.0
2018-04-19 14:40:00,20.33,20.35,20.31,20.34,143187.0,18.4767,18.4949,18.4585,18.4858,143187.0
2018-04-19 14:45:00,20.34,20.35,20.34,20.35,96165.0,18.4858,18.4949,18.4858,18.4949,96165.0
2018-04-19 14:50:00,20.35,20.35,20.33,20.35,86103.0,18.4949,18.4949,18.4767,18.4949,86103.0
2018-04-19 14:55:00,20.35,20.38,20.34,20.38,98970.0,18.4949,18.5222,18.4858,18.5222,98970.0
2018-04-19 15:00:00,20.38,20.38,20.35,20.35,103359.0,18.5222,18.5222,18.4949,18.4949,103359.0
2018-04-19 15:05:00,20.36,20.38,20.34,20.38,200850.0,18.504,18.5222,18.4858,18.5222,200850.0
2018-04-19 15:10:00,20.38,20.38,20.36,20.37,159024.0,18.5222,18.5222,18.504,18.5131,159024.0
2018-04-19 15:15:00,20.37,20.41,20.36,20.41,317091.0,18.5131,18.5494,18.504,18.5494,317091.0
2018-04-19 15:20:00,20.41,20.41,20.39,20.41,256785.0,18.5494,18.5494,18.5313,18.5494,256785.0
2018-04-19 15:25:00,20.41,20.41,20.36,20.39,271224.0,18.5494,18.5494,18.504,18.5313,271224.0
2018-04-19 15:30:00,20.38,20.41,20.36,20.41,287289.0,18.5222,18.5494,18.504,18.5494,287289.0
2018-04-19 15:35:00,20.41,20.47,20.41,20.43,453000.0,18.5494,18.604,18.5494,18.5676,453000.0
2018-04-19 15:40:00,20.43,20.47,20.41,20.45,658488.0,18.5676,18.604,18.5494,18.5858,658488.0
2018-04-19 15:45:00,20.45,20.46,20.42,20.45,681435.0,18.5858,18.5949,18.5585,18.5858,681435.0
2018-04-19 15:50:00,20.45,20.46,20.42,20.42,655701.0,18.5858,18.5949,18.5585,18.5585,655701.0
2018-04-19 15:55:00,20.42,20.42,20.36,20.4,1289895.0,18.5585,18.5585,18.504,18.5403,1289895.0
2018-04-20 09:30:00,20.33,20.39,20.25,20.35,1148658.0,18.4767,18.5313,18.404,18.4949,1148658.0
2018-04-20 09:35:00,20.35,20.43,20.33,20.42,132429.0,18.4949,18.5676,18.4767,18.5585,132429.0
2018-04-20 09:40:00,20.43,20.44,20.35,20.39,83439.0,18.5676,18.5767,18.4949,18.5313,83439.0
2018-04-20 09:45:00,20.38,20.46,20.38,20.46,101931.0,18.5222,18.5949,18.5222,18.5949,101931.0
2018-04-20 09:50:00,20.46,20.5,20.42,20.42,198366.0,18.5949,18.6312,18.5585,18.5585,198366.0
2018-04-20 09:55:00,20.42,20.43,20.33,20.37,116160.0,18.5585,18.5676,18.4767,18.5131,116160.0
2018-04-20 10:00:00,20.38,20.38,20.3,20.33,225138.0,18.5222,18.5222,18.4495,18.4767,225138.0
2018-04-20 10:05:00,20.33,20.36,20.29,20.3,117159.0,18.4767,18.504,18.4404,18.4495,117159.0
2018-04-20 10:10:00,20.3,20.32,20.27,20.31,178632.0,18.4495,18.4676,18.4222,18.4585,178632.0
2018-04-20 10:15:00,20.31,20.34,20.29,20.34,121845.0,18.4585,18.4858,18.4404,18.4858,121845.0
2018-04-20 10:20:00,20.34,20.34,20.29,20.3,92205.0,18.4858,18.4858,18.4404,18.4495,92205.0
2018-04-20 10:25:00,20.31,20.35,20.31,20.34,92751.0,18.4585,18.4949,18.4585,18.4858,92751.0
2018-04-20 10:30:00,20.33,20.35,20.31,20.33,209382.0,18.4767,18.4949,18.4585,18.4767,209382.0
2018-04-20 10:35:00,20.33,20.33,20.28,20.33,185541.0,18.4767,18.4767,18.4313,18.4767,185541.0
2018-04-20 10:40:00,20.34,20.34,20.27,20.29,88857.0,18.4858,18.4858,18.4222,18.4404,88857.0
2018-04-20 10:45:00,20.29,20.3,20.26,20.28,141840.0,18.4404,18.4495,18.4131,18.4313,141840.0
2018-04-20 10:50:00,20.28,20.31,20.22,20.25,190788.0,18.4313,18.4585,18.3767,18.404,190788.0
2018-04-20 10:55:00,20.25,20.28,20.23,20.25,114303.0,18.404,18.4313,18.3858,18.404,114303.0
2018-04-20 11:00:00,20.24,20.26,20.22,20.25,344688.0,18.3949,18.4131,18.3767,18.404,344688.0
2018-04-20 11:05:00,20.26,20.3,20.24,20.28,153726.0,18.4131,18.4495,18.3949,18.4313,153726.0
2018-04-20 11:10:00,20.28,20.29,20.24,20.27,138105.0,18.4313,18.4404,18.3949,18.4222,138105.0
2018-04-20 11:15:00,20.27,20.28,20.24,20.27,77739.0,18.4222,18.4313,18.3949,18.4222,77739.0
2018-04-20 11:20:00,20.28,20.29,20.24,20.25,42414.0,18.4313,18.4404,18.3949,18.404,42414.0
2018-04-20 11:25:00,20.25,20.29,20.24,20.25,99528.0,18.404,18.4404,18.3949,18.404,99528.0
2018-04-20 11:30:00,20.25,20.29,20.24,20.28,95823.0,18.404,18.4404,18.3949,18.4313,95823.0
2018-04-20 11:35:00,20.28,20.31,20.27,20.31,105090.0,18.4313,18.4585,18.4222,18.4585,105090.0
2018-04-20 11:40:00,20.3,20.32,20.29,20.3,61749.0,18.4495,18.4676,18.4404,18.4495,61749.0
2018-04-20 11:45:00,20.3,20.31,20.27,20.27,73056.0,18.4495,18.4585,18.4222,18.4222,73056.0
2018-04-20 11:50:00,20.27,20.28,20.24,20.25,80250.0,18.4222,18.4313,18.3949,18.404,80250.0
2018-04-20 11:55:00,20.26,20.26,20.23,20.23,128175.0,18.4131,18.4131,18.3858,18.3858,128175.0
2018-04-20 12:00:00,20.23,20.24,20.2,20.2,131838.0,18.3858,18.3949,18.3586,18.3586,131838.0
2018-04-20 12:05:00,20.2,20.24,20.2,20.22,103743.0,18.3586,18.3949,18.3586,18.3767,103743.0
2018-04-20 12:10:00,20.22,20.23,20.21,20.21,58896.0,18.3767,18.3858,18.3677,18.3677,58896.0
2018-04-20 12:15:00,20.21,20.22,20.2,20.21,116028.0,18.3677,18.3767,18.3586,18.3677,116028.0
2018-04-20 12:20:00,20.21,20.21,20.2,20.2,80853.0,18.3677,18.3677,18.3586,18.3586,80853.0
2018-04-20 12:25:00,20.2,20.23,20.19,20.2,43635.0,18.3586,18.3858,18.3495,18.3586,43635.0
2018-04-20 12:30:00,20.19,20.19,20.15,20.18,96330.0,18.3495,18.3495,18.3131,18.3404,96330.0
2018-04-20 12:35:00,20.18,20.18,20.14,20.15,60390.0,18.3404,18.3404,18.304,18.3131,60390.0
2018-04-20 12:40:00,20.15,20.17,20.14,20.15,104361.0,18.3131,18.3313,18.304,18.3131,104361.0
2018-04-20 12:45:00,20.15,20.17,20.12,20.14,78570.0,18.3131,18.3313,18.2859,18.304,78570.0
2018-04-20 12:50:00,20.13,20.16,20.13,20.15,52362.0,18.295,18.3222,18.295,18.3131,52362.0
2018-04-20 12:55:00,20.15,20.16,20.12,20.12,52116.0,18.3131,18.3222,18.2859,18.2859,52116.0
2018-04-20 13:00:00,20.12,20.13,20.1,20.1,124734.0,18.2859,18.295,18.2677,18.2677,124734.0
2018-04-20 13:05:00,20.11,20.13,20.09,20.09,82755.0,18.2768,18.295,18.2586,18.2586,82755.0
2018-04-20 13:10:00,20.1,20.15,20.09,20.15,101988.0,18.2677,18.3131,18.2586,18.3131,101988.0
2018-04-20 13:15:00,20.15,20.16,20.14,20.14,78159.0,18.3131,18.3222,18.304,18.304,78159.0
2018-04-20 13:20:00,20.14,20.15,20.12,20.14,87384.0,18.304,18.3131,18.2859,18.304,87384.0
2018-04-20 13:25:00,20.14,20.17,20.13,20.16,146562.0,18.304,18.3313,18.295,18.3222,146562.0
2018-04-20 13:30:00,20.16,20.16,20.14,20.15,72486.0,18.3222,18.3222,18.304,18.3131,72486.0
2018-04-20 13:35:00,20.15,20.18,20.15,20.17,95379.0,18.3131,18.3404,18.3131,18.3313,95379.0
2018-04-20 13:40:00,20.17,20.18,20.15,20.16,87867.0,18.3313,18.3404,18.3131,18.3222,87867.0
2018-04-20 13:45:00,20.16,20.16,20.14,20.15,59676.0,18.3222,18.3222,18.304,18.3131,59676.0
2018-04-20 13:50:00,20.15,20.16,20.14,20.15,59412.0,18.3131,18.3222,18.304,18.3131,59412.0
2018-04-20 13:55:00,20.15,20.17,20.14,20.14,70956.0,18.3131,18.3313,18.304,18.304,70956.0
2018-04-20 14:00:00,20.14,20.15,20.13,20.14,166323.0,18.304,18.3131,18.295,18.304,166323.0
2018-04-20 14:05:00,20.14,20.15,20.11,20.12,104952.0,18.304,18.3131,18.2768,18.2859,104952.0
2018-04-20 14:10:00,20.12,20.12,20.1,20.1,60597.0,18.2859,18.2859,18.2677,18.2677,60597.0
2018-04-20 14:15:00,20.1,20.12,20.1,20.11,58875.0,18.2677,18.2859,18.2677,18.2768,58875.0
2018-04-20 14:20:00,20.11,20.14,20.1,20.13,83544.0,18.2768,18.304,18.2677,18.295,83544.0
2018-04-20 14:25:00,20.14,20.15,20.12,20.14,49863.0,18.304,18.3131,18.2859,18.304,49863.0
2018-04-20 14:30:00,20.14,20.15,20.11,20.11,65523.0,18.304,18.3131,18.2768,18.2768,65523.0
2018-04-20 14:35:00,20.11,20.12,20.1,20.11,46839.0,18.2768,18.2859,18.2677,18.2768,46839.0
2018-04-20 14:40:00,20.12,20.13,20.1,20.1,51597.0,18.2859,18.295,18.2677,18.2677,51597.0
2018-04-20 14:45:00,20.11,20.11,20.07,20.1,72300.0,18.2768,18.2768,18.2404,18.2677,72300.0
2018-04-20 14:50:00,20.09,20.1,20.07,20.09,55746.0,18.2586,18.2677,18.2404,18.2586,55746.0
2018-04-20 14:55:00,20.09,20.09,20.07,20.08,66720.0,18.2586,18.2586,18.2404,18.2495,66720.0
2018-04-20 15:00:00,20.08,20.08,19.99,20.0,357585.0,18.2495,18.2495,18.1677,18.1768,357585.0
2018-04-20 15:05:00,20.0,20.02,19.98,19.99,154590.0,18.1768,18.195,18.1586,18.1677,154590.0
2018-04-20 15:10:00,19.99,20.06,19.99,20.06,103626.0,18.1677,18.2313,18.1677,18.2313,103626.0
2018-04-20 15:15:00,20.06,20.07,20.05,20.05,140940.0,18.2313,18.2404,18.2222,18.2222,140940.0
2018-04-20 15:20:00,20.05,20.08,20.05,20.08,100608.0,18.2222,18.2495,18.2222,18.2495,100608.0
2018-04-20 15:25:00,20.08,20.09,20.04,20.07,106344.0,18.2495,18.2586,18.2132,18.2404,106344.0
2018-04-20 15:30:00,20.07,20.08,20.04,20.05,152721.0,18.2404,18.2495,18.2132,18.2222,152721.0
2018-04-20 15:35:00,20.05,20.07,20.04,20.07,254199.0,18.2222,18.2404,18.2132,18.2404,254199.0
2018-04-20 15:40:00,20.07,20.08,20.05,20.06,218934.0,18.2404,18.2495,18.2222,18.2313,218934.0
2018-04-20 15:45:00,20.06,20.06,20.01,20.02,315507.0,18.2313,18.2313,18.1859,18.195,315507.0
2018-04-20 15:50:00,20.02,20.02,19.99,20.0,704280.0,18.195,18.195,18.1677,18.1768,704280.0
2018-04-20 15:55:00,20.0,20.04,20.0,20.01,1403484.0,18.1768,18.2132,18.1768,18.1859,1403484.0
2018-04-23 09:30:00,20.06,20.17,20.04,20.11,212073.0,18.2313,18.3313,18.2132,18.2768,212073.0
2018-04-23 09:35:00,20.11,20.11,20.05,20.05,120789.0,18.2768,18.2768,18.2222,18.2222,120789.0
2018-04-23 09:40:00,20.05,20.09,20.03,20.04,96135.0,18.2222,18.2586,18.2041,18.2132,96135.0
2018-04-23 09:45:00,20.04,20.11,20.03,20.08,154617.0,18.2132,18.2768,18.2041,18.2495,154617.0
2018-04-23 09:50:00,20.08,20.13,20.08,20.11,219282.0,18.2495,18.295,18.2495,18.2768,219282.0
2018-04-23 09:55:00,20.11,20.12,20.08,20.12,123033.0,18.2768,18.2859,18.2495,18.2859,123033.0
2018-04-23 10:00:00,20.12,20.16,20.11,20.12,383337.0,18.2859,18.3222,18.2768,18.2859,383337.0
2018-04-23 10:05:00,20.12,20.13,20.09,20.1,109488.0,18.2859,18.295,18.2586,18.2677,109488.0
2018-04-23 10:10:00,20.1,20.11,20.05,20.06,102285.0,18.2677,18.2768,18.2222,18.2313,102285.0
2018-04-23 10:15:00,20.06,20.12,20.06,20.1,107295.0,18.2313,18.2859,18.2313,18.2677,107295.0
2018-04-23 10:20:00,20.1,20.1,20.05,20.06,89595.0,18.2677,18.2677,18.2222,18.2313,89595.0
2018-04-23 10:25:00,20.06,20.09,20.06,20.08,110655.0,18.2313,18.2586,18.2313,18.2495,110655.0
2018-04-23 10:30:00,20.08,20.08,20.02,20.03,127056.0,18.2495,18.2495,18.195,18.2041,127056.0
2018-04-23 10:35:00,20.03,20.05,19.98,20.04,112950.0,18.2041,18.2222,18.1586,18.2132,112950.0
2018-04-23 10:40:00,20.04,20.04,19.99,20.02,122676.0,18.2132,18.2132,18.1677,18.195,122676.0
2018-04-23 10:45:00,20.03,20.05,20.03,20.04,102768.0,18.2041,18.2222,18.2041,18.2132,102768.0
2018-04-23 10:50:00,20.04,20.06,20.02,20.06,110844.0,18.2132,18.2313,18.195,18.2313,110844.0
2018-04-23 10:55:00,20.06,20.08,20.05,20.06,76782.0,18.2313,18.2495,18.2222,18.2313,76782.0
2018-04-23 11:00:00,20.06,20.08,20.05,20.08,90414.0,18.2313,18.2495,18.2222,18.2495,90414.0
2018-04-23 11:05:00,20.08,20.1,20.07,20.1,71250.0,18.2495,18.2677,18.2404,18.2677,71250.0
2018-04-23 11:10:00,20.1,20.13,20.1,20.1,107508.0,18.2677,18.295,18.2677,18.2677,107508.0
2018-04-23 11:15:00,20.1,20.15,20.1,20.14,98223.0,18.2677,18.3131,18.2677,18.304,98223.0
2018-04-23 11:20:00,20.14,20.16,20.13,20.16,93876.0,18.304,18.3222,18.295,18.3222,93876.0
2018-04-23 11:25:00,20.16,20.18,20.15,20.17,101649.0,18.3222,18.3404,18.3131,18.3313,101649.0
2018-04-23 11:30:00,20.17,20.18,20.15,20.18,87513.0,18.3313,18.3404,18.3131,18.3404,87513.0
2018-04-23 11:35:00,20.19,20.2,20.17,20.17,455238.0,18.3495,18.3586,18.3313,18.3313,455238.0
2018-04-23 11:40:00,20.17,20.19,20.16,20.16,100134.0,18.3313,18.3495,18.3222,18.3222,100134.0
2018-04-23 11:45:00,20.16,20.19,20.15,20.15,81639.0,18.3222,18.3495,18.3131,18.3131,81639.0
2018-04-23 11:50:00,20.15,20.22,20.15,20.22,75207.0,18.3131,18.3767,18.3131,18.3767,75207.0
2018-04-23 11:55:00,20.22,20.22,20.18,20.22,78909.0,18.3767,18.3767,18.3404,18.3767,78909.0
2018-04-23 12:00:00,20.22,20.22,20.2,20.21,66897.0,18.3767,18.3767,18.3586,18.3677,66897.0
2018-04-23 12:05:00,20.21,20.23,20.17,20.18,60582.0,18.3677,18.3858,18.3313,18.3404,60582.0
2018-04-23 12:10:00,20.18,20.2,20.16,20.17,54711.0,18.3404,18.3586,18.3222,18.3313,54711.0
2018-04-23 12:15:00,20.18,20.19,20.16,20.16,55914.0,18.3404,18.3495,18.3222,18.3222,55914.0
2018-04-23 12:20:00,20.16,20.17,20.14,20.15,77226.0,18.3222,18.3313,18.304,18.3131,77226.0
2018-04-23 12:25:00,20.15,20.16,20.14,20.16,74496.0,18.3131,18.3222,18.304,18.3222,74496.0
2018-04-23 12:30:00,20.16,20.17,20.15,20.16,97950.0,18.3222,18.3313,18.3131,18.3222,97950.0
2018-04-23 12:35:00,20.16,20.18,20.14,20.17,66012.0,18.3222,18.3404,18.304,18.3313,66012.0
2018-04-23 12:40:00,20.17,20.17,20.16,20.16,84753.0,18.3313,18.3313,18.3222,18.3222,84753.0
2018-04-23 12:45:00,20.16,20.17,20.13,20.14,165546.0,18.3222,18.3313,18.295,18.304,165546.0
2018-04-23 12:50:00,20.13,20.15,20.12,20.14,138639.0,18.295,18.3131,18.2859,18.304,138639.0
2018-04-23 12:55:00,20.14,20.15,20.13,20.14,106815.0,18.304,18.3131,18.295,18.304,106815.0
2018-04-23 13:00:00,20.14,20.14,20.13,20.14,66675.0,18.304,18.304,18.295,18.304,66675.0
2018-04-23 13:05:00,20.14,20.14,20.1,20.11,70608.0,18.304,18.304,18.2677,18.2768,70608.0
2018-04-23 13:10:00,20.11,20.13,20.11,20.11,70800.0,18.2768,18.295,18.2768,18.2768,70800.0
2018-04-23 13:15:00,20.11,20.13,20.09,20.13,116484.0,18.2768,18.295,18.2586,18.295,116484.0
2018-04-23 13:20:00,20.13,20.14,20.12,20.13,123366.0,18.295,18.304,18.2859,18.295,123366.0
2018-04-23 13:25:00,20.13,20.15,20.12,20.15,123075.0,18.295,18.3131,18.2859,18.3131,123075.0
2018-04-23 13:30:00,20.15,20.15,20.12,20.13,47007.0,18.3131,18.3131,18.2859,18.295,47007.0
2018-04-23 13:35:00,20.14,20.16,20.13,20.14,77736.0,18.304,18.3222,18.295,18.304,77736.0
2018-04-23 13:40:00,20.14,20.14,20.09,20.1,112590.0,18.304,18.304,18.2586,18.2677,112590.0
2018-04-23 13:45:00,20.1,20.13,20.1,20.13,54198.0,18.2677,18.295,18.2677,18.295,54198.0
2018-04-23 13:50:00,20.13,20.15,20.12,20.14,125160.0,18.295,18.3131,18.2859,18.304,125160.0
2018-04-23 13:55:00,20.14,20.15,20.13,20.14,67539.0,18.304,18.3131,18.295,18.304,67539.0
2018-04-23 14:00:00,20.15,20.15,20.12,20.12,67965.0,18.3131,18.3131,18.2859,18.2859,67965.0
2018-04-23 14:05:00,20.12,20.12,20.07,20.08,85905.0,18.2859,18.2859,18.2404,18.2495,85905.0
2018-04-23 14:10:00,20.08,20.1,20.06,20.07,641040.0,18.2495,18.2677,18.2313,18.2404,641040.0
2018-04-23 14:15:00,20.07,20.09,20.07,20.09,73512.0,18.2404,18.2586,18.2404,18.2586,73512.0
2018-04-23 14:20:00,20.09,20.09,20.03,20.06,176883.0,18.2586,18.2586,18.2041,18.2313,176883.0
2018-04-23 14:25:00,20.06,20.07,20.04,20.06,108144.0,18.2313,18.2404,18.2132,18.2313,108144.0
2018-04-23 14:30:00,20.06,20.07,20.05,20.06,80364.0,18.2313,18.2404,18.2222,18.2313,80364.0
2018-04-23 14:35:00,20.06,20.07,20.05,20.06,78702.0,18.2313,18.2404,18.2222,18.2313,78702.0
2018-04-23 14:40:00,20.06,20.09,20.06,20.08,110196.0,18.2313,18.2586,18.2313,18.2495,110196.0
2018-04-23 14:45:00,20.08,20.09,20.07,20.09,70299.0,18.2495,18.2586,18.2404,18.2586,70299.0
2018-04-23 14:50:00,20.09,20.09,20.06,20.07,74820.0,18.2586,18.2586,18.2313,18.2404,74820.0
2018-04-23 14:55:00,20.07,20.1,20.06,20.09,63639.0,18.2404,18.2677,18.2313,18.2586,63639.0
2018-04-23 15:00:00,20.09,20.12,20.09,20.11,134346.0,18.2586,18.2859,18.2586,18.2768,134346.0
2018-04-23 15:05:00,20.11,20.12,20.1,20.1,123783.0,18.2768,18.2859,18.2677,18.2677,123783.0
2018-04-23 15:10:00,20.1,20.13,20.1,20.12,126237.0,18.2677,18.295,18.2677,18.2859,126237.0
2018-04-23 15:15:00,20.12,20.12,20.11,20.11,66285.0,18.2859,18.2859,18.2768,18.2768,66285.0
2018-04-23 15:20:00,20.12,20.13,20.11,20.12,125220.0,18.2859,18.295,18.2768,18.2859,125220.0
2018-04-23 15:25:00,20.12,20.13,20.11,20.12,170577.0,18.2859,18.295,18.2768,18.2859,170577.0
2018-04-23 15:30:00,20.12,20.13,20.11,20.12,130017.0,18.2859,18.295,18.2768,18.2859,130017.0
2018-04-23 15:35:00,20.12,20.12,20.09,20.1,164730.0,18.2859,18.2859,18.2586,18.2677,164730.0
2018-04-23 15:40:00,20.1,20.11,20.09,20.11,329088.0,18.2677,18.2768,18.2586,18.2768,329088.0
2018-04-23 15:45:00,20.11,20.12,20.1,20.1,381519.0,18.2768,18.2859,18.2677,18.2677,381519.0
2018-04-23 15:50:00,20.1,20.13,20.1,20.11,501798.0,18.2677,18.295,18.2677,18.2768,501798.0
2018-04-23 15:55:00,20.11,20.12,20.1,20.11,722658.0,18.2768,18.2859,18.2677,18.2768,722658.0
2018-04-24 09:30:00,20.21,20.34,20.19,20.27,201063.0,18.3677,18.4858,18.3495,18.4222,201063.0
2018-04-24 09:35:00,20.27,20.32,20.26,20.3,76413.0,18.4222,18.4676,18.4131,18.4495,76413.0
2018-04-24 09:40:00,20.3,20.31,20.27,20.28,99405.0,18.4495,18.4585,18.4222,18.4313,99405.0
2018-04-24 09:45:00,20.29,20.35,20.29,20.33,98178.0,18.4404,18.4949,18.4404,18.4767,98178.0
2018-04-24 09:50:00,20.34,20.34,20.26,20.26,138780.0,18.4858,18.4858,18.4131,18.4131,138780.0
2018-04-24 09:55:00,20.26,20.27,20.24,20.27,109395.0,18.4131,18.4222,18.3949,18.4222,109395.0
2018-04-24 10:00:00,20.27,20.33,20.25,20.32,103416.0,18.4222,18.4767,18.404,18.4676,103416.0
2018-04-24 10:05:00,20.32,20.36,20.31,20.34,115644.0,18.4676,18.504,18.4585,18.4858,115644.0
2018-04-24 10:10:00,20.35,20.37,20.34,20.35,162627.0,18.4949,18.5131,18.4858,18.4949,162627.0
2018-04-24 10:15:00,20.35,20.36,20.32,20.32,133722.0,18.4949,18.504,18.4676,18.4676,133722.0
2018-04-24 10:20:00,20.32,20.33,20.24,20.24,87222.0,18.4676,18.4767,18.3949,18.3949,87222.0
2018-04-24 10:25:00,20.24,20.26,20.23,20.25,85881.0,18.3949,18.4131,18.3858,18.404,85881.0
2018-04-24 10:30:00,20.25,20.28,20.2,20.21,84978.0,18.404,18.4313,18.3586,18.3677,84978.0
2018-04-24 10:35:00,20.21,20.25,20.2,20.24,95931.0,18.3677,18.404,18.3586,18.3949,95931.0
2018-04-24 10:40:00,20.24,20.25,20.23,20.24,97173.0,18.3949,18.404,18.3858,18.3949,97173.0
2018-04-24 10:45:00,20.24,20.25,20.23,20.25,89751.0,18.3949,18.404,18.3858,18.404,89751.0
2018-04-24 10:50:00,20.25,20.26,20.23,20.25,101100.0,18.404,18.4131,18.3858,18.404,101100.0
2018-04-24 10:55:00,20.25,20.27,20.22,20.22,73953.0,18.404,18.4222,18.3767,18.3767,73953.0
2018-04-24 11:00:00,20.21,20.25,20.2,20.24,97452.0,18.3677,18.404,18.3586,18.3949,97452.0
2018-04-24 11:05:00,20.24,20.24,20.18,20.19,69273.0,18.3949,18.3949,18.3404,18.3495,69273.0
2018-04-24 11:10:00,20.2,20.22,20.18,20.2,146670.0,18.3586,18.3767,18.3404,18.3586,146670.0
2018-04-24 11:15:00,20.19,20.21,20.16,20.19,91509.0,18.3495,18.3677,18.3222,18.3495,91509.0
2018-04-24 11:20:00,20.19,20.21,20.17,20.18,104097.0,18.3495,18.3677,18.3313,18.3404,104097.0
2018-04-24 11:25:00,20.17,20.18,20.15,20.17,86505.0,18.3313,18.3404,18.3131,18.3313,86505.0
2018-04-24 11:30:00,20.17,20.18,20.15,20.16,219195.0,18.3313,18.3404,18.3131,18.3222,219195.0
2018-04-24 11:35:00,20.16,20.18,20.12,20.17,256827.0,18.3222,18.3404,18.2859,18.3313,256827.0
2018-04-24 11:40:00,20.18,20.21,20.16,20.18,94188.0,18.3404,18.3677,18.3222,18.3404,94188.0
2018-04-24 11:45:00,20.18,20.19,20.16,20.16,66816.0,18.3404,18.3495,18.3222,18.3222,66816.0
2018-04-24 11:50:00,20.17,20.17,20.11,20.11,434559.0,18.3313,18.3313,18.2768,18.2768,434559.0
2018-04-24 11:55:00,20.11,20.14,20.08,20.08,352830.0,18.2768,18.304,18.2495,18.2495,352830.0
2018-04-24 12:00:00,20.08,20.1,20.07,20.09,86178.0,18.2495,18.2677,18.2404,18.2586,86178.0
2018-04-24 12:05:00,20.09,20.11,20.08,20.08,60339.0,18.2586,18.2768,18.2495,18.2495,60339.0
2018-04-24 12:10:00,20.08,20.1,20.07,20.07,180561.0,18.2495,18.2677,18.2404,18.2404,180561.0
2018-04-24 12:15:00,20.08,20.08,20.0,20.02,89430.0,18.2495,18.2495,18.1768,18.195,89430.0
2018-04-24 12:20:00,20.02,20.07,20.01,20.07,49047.0,18.195,18.2404,18.1859,18.2404,49047.0
2018-04-24 12:25:00,20.08,20.08,20.01,20.04,60627.0,18.2495,18.2495,18.1859,18.2132,60627.0
2018-04-24 12:30:00,20.04,20.04,20.01,20.02,62547.0,18.2132,18.2132,18.1859,18.195,62547.0
2018-04-24 12:35:00,20.01,20.01,19.97,19.98,201588.0,18.1859,18.1859,18.1495,18.1586,201588.0
2018-04-24 12:40:00,19.98,19.98,19.91,19.93,125448.0,18.1586,18.1586,18.095,18.1132,125448.0
2018-04-24 12:45:00,19.93,19.96,19.91,19.96,95001.0,18.1132,18.1404,18.095,18.1404,95001.0
2018-04-24 12:50:00,19.96,19.96,19.93,19.93,133479.0,18.1404,18.1404,18.1132,18.1132,133479.0
2018-04-24 12:55:00,19.93,19.94,19.82,19.82,356019.0,18.1132,18.1223,18.0132,18.0132,356019.0
2018-04-24 13:00:00,19.82,19.86,19.82,19.84,203562.0,18.0132,18.0496,18.0132,18.0314,203562.0
2018-04-24 13:05:00,19.84,19.88,19.82,19.87,93255.0,18.0314,18.0677,18.0132,18.0587,93255.0
2018-04-24 13:10:00,19.88,19.88,19.85,19.88,39627.0,18.0677,18.0677,18.0405,18.0677,39627.0
2018-04-24 13:15:00,19.87,19.88,19.82,19.83,91635.0,18.0587,18.0677,18.0132,18.0223,91635.0
2018-04-24 13:20:00,19.82,19.83,19.77,19.77,101760.0,18.0132,18.0223,17.9678,17.9678,101760.0
2018-04-24 13:25:00,19.78,19.79,19.77,19.78,55530.0,17.9769,17.9859,17.9678,17.9769,55530.0
2018-04-24 13:30:00,19.78,19.79,19.72,19.72,59691.0,17.9769,17.9859,17.9223,17.9223,59691.0
2018-04-24 13:35:00,19.72,19.73,19.66,19.69,276492.0,17.9223,17.9314,17.8678,17.8951,276492.0
2018-04-24 13:40:00,19.68,19.69,19.61,19.64,222417.0,17.886,17.8951,17.8224,17.8496,222417.0
2018-04-24 13:45:00,19.63,19.64,19.59,19.63,82683.0,17.8405,17.8496,17.8042,17.8405,82683.0
2018-04-24 13:50:00,19.63,19.63,19.59,19.61,209058.0,17.8405,17.8405,17.8042,17.8224,209058.0
2018-04-24 13:55:00,19.62,19.62,19.56,19.6,157812.0,17.8314,17.8314,17.7769,17.8133,157812.0
2018-04-24 14:00:00,19.59,19.6,19.54,19.55,102354.0,17.8042,17.8133,17.7587,17.7678,102354.0
2018-04-24 14:05:00,19.54,19.6,19.52,19.6,98136.0,17.7587,17.8133,17.7406,17.8133,98136.0
2018-04-24 14:10:00,19.6,19.67,19.6,19.64,318480.0,17.8133,17.8769,17.8133,17.8496,318480.0
2018-04-24 14:15:00,19.65,19.66,19.62,19.63,200082.0,17.8587,17.8678,17.8314,17.8405,200082.0
2018-04-24 14:20:00,19.64,19.69,19.63,19.68,211782.0,17.8496,17.8951,17.8405,17.886,211782.0
2018-04-24 14:25:00,19.68,19.69,19.59,19.6,195963.0,17.886,17.8951,17.8042,17.8133,195963.0
2018-04-24 14:30:00,19.6,19.62,19.6,19.6,170028.0,17.8133,17.8314,17.8133,17.8133,170028.0
2018-04-24 14:35:00,19.61,19.61,19.53,19.55,136386.0,17.8224,17.8224,17.7496,17.7678,136386.0
2018-04-24 14:40:00,19.55,19.62,19.55,19.61,122865.0,17.7678,17.8314,17.7678,17.8224,122865.0
2018-04-24 14:45:00,19.61,19.62,19.59,19.6,139515.0,17.8224,17.8314,17.8042,17.8133,139515.0
2018-04-24 14:50:00,19.6,19.67,19.6,19.63,147864.0,17.8133,17.8769,17.8133,17.8405,147864.0
2018-04-24 14:55:00,19.63,19.67,19.62,19.63,124497.0,17.8405,17.8769,17.8314,17.8405,124497.0
2018-04-24 15:00:00,19.63,19.68,19.62,19.68,136590.0,17.8405,17.886,17.8314,17.886,136590.0
2018-04-24 15:05:00,19.68,19.69,19.66,19.69,203862.0,17.886,17.8951,17.8678,17.8951,203862.0
2018-04-24 15:10:00,19.69,19.72,19.66,19.72,176769.0,17.8951,17.9223,17.8678,17.9223,176769.0
2018-04-24 15:15:00,19.72,19.73,19.67,19.67,142806.0,17.9223,17.9314,17.8769,17.8769,142806.0
2018-04-24 15:20:00,19.67,19.75,19.67,19.73,223599.0,17.8769,17.9496,17.8769,17.9314,223599.0
2018-04-24 15:25:00,19.72,19.75,19.71,19.72,268917.0,17.9223,17.9496,17.9132,17.9223,268917.0
2018-04-24 15:30:00,19.72,19.72,19.66,19.66,151092.0,17.9223,17.9223,17.8678,17.8678,151092.0
2018-04-24 15:35:00,19.66,19.68,19.64,19.68,249624.0,17.8678,17.886,17.8496,17.886,249624.0
2018-04-24 15:40:00,19.68,19.7,19.64,19.66,278574.0,17.886,17.9042,17.8496,17.8678,278574.0
2018-04-24 15:45:00,19.66,19.74,19.66,19.73,422178.0,17.8678,17.9405,17.8678,17.9314,422178.0
2018-04-24 15:50:00,19.73,19.76,19.72,19.73,454857.0,17.9314,17.9587,17.9223,17.9314,454857.0
2018-04-24 15:55:00,19.73,19.74,19.71,19.73,839337.0,17.9314,17.9405,17.9132,17.9314,839337.0
2018-04-25 09:30:00,19.77,19.93,19.73,19.92,292224.0,17.9678,18.1132,17.9314,18.1041,292224.0
2018-04-25 09:35:00,19.91,19.94,19.71,19.73,394473.0,18.095,18.1223,17.9132,17.9314,394473.0
2018-04-25 09:40:00,19.74,19.79,19.64,19.66,214176.0,17.9405,17.9859,17.8496,17.8678,214176.0
2018-04-25 09:45:00,19.66,19.89,19.65,19.87,176289.0,17.8678,18.0768,17.8587,18.0587,176289.0
2018-04-25 09:50:00,19.86,19.89,19.83,19.88,407271.0,18.0496,18.0768,18.0223,18.0677,407271.0
2018-04-25 09:55:00,19.87,19.87,19.77,19.78,234990.0,18.0587,18.0587,17.9678,17.9769,234990.0
2018-04-25 10:00:00,19.78,19.84,19.78,19.84,196137.0,17.9769,18.0314,17.9769,18.0314,196137.0
2018-04-25 10:05:00,19.83,19.85,19.79,19.81,141813.0,18.0223,18.0405,17.9859,18.0041,141813.0
2018-04-25 10:10:00,19.81,19.85,19.8,19.82,146055.0,18.0041,18.0405,17.995,18.0132,146055.0
2018-04-25 10:15:00,19.82,19.86,19.8,19.85,454575.0,18.0132,18.0496,17.995,18.0405,454575.0
2018-04-25 10:20:00,19.85,19.92,19.82,19.88,260121.0,18.0405,18.1041,18.0132,18.0677,260121.0
2018-04-25 10:25:00,19.88,19.93,19.85,19.85,427749.0,18.0677,18.1132,18.0405,18.0405,427749.0
2018-04-25 10:30:00,19.85,19.93,19.84,19.88,492660.0,18.0405,18.1132,18.0314,18.0677,492660.0
2018-04-25 10:35:00,19.88,19.88,19.79,19.8,291069.0,18.0677,18.0677,17.9859,17.995,291069.0
2018-04-25 10:40:00,19.8,19.85,19.78,19.83,260163.0,17.995,18.0405,17.9769,18.0223,260163.0
2018-04-25 10:45:00,19.84,19.89,19.82,19.85,172545.0,18.0314,18.0768,18.0132,18.0405,172545.0
2018-04-25 10:50:00,19.85,19.85,19.79,19.83,127716.0,18.0405,18.0405,17.9859,18.0223,127716.0
2018-04-25 10:55:00,19.83,19.86,19.81,19.84,251571.0,18.0223,18.0496,18.0041,18.0314,251571.0
2018-04-25 11:00:00,19.84,19.88,19.82,19.86,136743.0,18.0314,18.0677,18.0132,18.0496,136743.0
2018-04-25 11:05:00,19.86,19.92,19.85,19.91,186021.0,18.0496,18.1041,18.0405,18.095,186021.0
2018-04-25 11:10:00,19.91,19.93,19.87,19.88,121314.0,18.095,18.1132,18.0587,18.0677,121314.0
2018-04-25 11:15:00,19.87,19.87,19.83,19.84,91932.0,18.0587,18.0587,18.0223,18.0314,91932.0
2018-04-25 11:20:00,19.84,19.86,19.8,19.84,173799.0,18.0314,18.0496,17.995,18.0314,173799.0
2018-04-25 11:25:00,19.84,19.86,19.83,19.85,136683.0,18.0314,18.0496,18.0223,18.0405,136683.0
2018-04-25 11:30:00,19.85,19.88,19.84,19.87,163575.0,18.0405,18.0677,18.0314,18.0587,163575.0
2018-04-25 11:35:00,19.87,19.87,19.84,19.87,98103.0,18.0587,18.0587,18.0314,18.0587,98103.0
2018-04-25 11:40:00,19.87,19.87,19.84,19.85,123234.0,18.0587,18.0587,18.0314,18.0405,123234.0
2018-04-25 11:45:00,19.85,19.9,19.82,19.83,139350.0,18.0405,18.0859,18.0132,18.0223,139350.0
2018-04-25 11:50:00,19.83,19.85,19.82,19.84,191361.0,18.0223,18.0405,18.0132,18.0314,191361.0
2018-04-25 11:55:00,19.84,19.86,19.78,19.79,212838.0,18.0314,18.0496,17.9769,17.9859,212838.0
2018-04-25 12:00:00,19.79,19.82,19.75,19.75,125091.0,17.9859,18.0132,17.9496,17.9496,125091.0
2018-04-25 12:05:00,19.75,19.78,19.74,19.75,150384.0,17.9496,17.9769,17.9405,17.9496,150384.0
2018-04-25 12:10:00,19.74,19.75,19.72,19.75,146952.0,17.9405,17.9496,17.9223,17.9496,146952.0
2018-04-25 12:15:00,19.76,19.77,19.74,19.74,106332.0,17.9587,17.9678,17.9405,17.9405,106332.0
2018-04-25 12:20:00,19.75,19.75,19.73,19.74,141471.0,17.9496,17.9496,17.9314,17.9405,141471.0
2018-04-25 12:25:00,19.74,19.8,19.74,19.79,97782.0,17.9405,17.995,17.9405,17.9859,97782.0
2018-04-25 12:30:00,19.79,19.82,19.78,19.82,115797.0,17.9859,18.0132,17.9769,18.0132,115797.0
2018-04-25 12:35:00,19.83,19.83,19.81,19.82,92112.0,18.0223,18.0223,18.0041,18.0132,92112.0
2018-04-25 12:40:00,19.82,19.82,19.79,19.8,71682.0,18.0132,18.0132,17.9859,17.995,71682.0
2018-04-25 12:45:00,19.8,19.83,19.8,19.82,99165.0,17.995,18.0223,17.995,18.0132,99165.0
2018-04-25 12:50:00,19.82,19.83,19.81,19.81,64626.0,18.0132,18.0223,18.0041,18.0041,64626.0
2018-04-25 12:55:00,19.81,19.85,19.81,19.84,84237.0,18.0041,18.0405,18.0041,18.0314,84237.0
2018-04-25 13:00:00,19.84,19.88,19.84,19.85,92649.0,18.0314,18.0677,18.0314,18.0405,92649.0
2018-04-25 13:05:00,19.85,19.9,19.85,19.89,88902.0,18.0405,18.0859,18.0405,18.0768,88902.0
2018-04-25 13:10:00,19.89,19.89,19.85,19.87,66438.0,18.0768,18.0768,18.0405,18.0587,66438.0
2018-04-25 13:15:00,19.87,19.87,19.84,19.84,70536.0,18.0587,18.0587,18.0314,18.0314,70536.0
2018-04-25 13:20:00,19.84,19.85,19.82,19.84,71487.0,18.0314,18.0405,18.0132,18.0314,71487.0
2018-04-25 13:25:00,19.83,19.85,19.8,19.84,117804.0,18.0223,18.0405,17.995,18.0314,117804.0
2018-04-25 13:30:00,19.85,19.89,19.83,19.89,102738.0,18.0405,18.0768,18.0223,18.0768,102738.0
2018-04-25 13:35:00,19.89,19.89,19.87,19.89,84921.0,18.0768,18.0768,18.0587,18.0768,84921.0
2018-04-25 13:40:00,19.89,19.92,19.87,19.88,129642.0,18.0768,18.1041,18.0587,18.0677,129642.0
2018-04-25 13:45:00,19.88,19.88,19.86,19.86,98271.0,18.0677,18.0677,18.0496,18.0496,98271.0
2018-04-25 13:50:00,19.86,19.89,19.85,19.88,67665.0,18.0496,18.0768,18.0405,18.0677,67665.0
2018-04-25 13:55:00,19.88,19.9,19.87,19.9,83886.0,18.0677,18.0859,18.0587,18.0859,83886.0
2018-04-25 14:00:00,19.9,19.91,19.86,19.88,115659.0,18.0859,18.095,18.0496,18.0677,115659.0
2018-04-25 14:05:00,19.88,19.89,19.84,19.84,124221.0,18.0677,18.0768,18.0314,18.0314,124221.0
2018-04-25 14:10:00,19.84,19.87,19.83,19.84,91374.0,18.0314,18.0587,18.0223,18.0314,91374.0
2018-04-25 14:15:00,19.85,19.87,19.85,19.87,67902.0,18.0405,18.0587,18.0405,18.0587,67902.0
2018-04-25 14:20:00,19.87,19.87,19.83,19.84,77448.0,18.0587,18.0587,18.0223,18.0314,77448.0
2018-04-25 14:25:00,19.85,19.88,19.84,19.85,118221.0,18.0405,18.0677,18.0314,18.0405,118221.0
2018-04-25 14:30:00,19.85,19.91,19.85,19.9,150636.0,18.0405,18.095,18.0405,18.0859,150636.0
2018-04-25 14:35:00,19.9,19.92,19.89,19.92,106281.0,18.0859,18.1041,18.0768,18.1041,106281.0
2018-04-25 14:40:00,19.93,19.96,19.92,19.96,123741.0,18.1132,18.1404,18.1041,18.1404,123741.0
2018-04-25 14:45:00,19.96,19.99,19.94,19.98,129687.0,18.1404,18.1677,18.1223,18.1586,129687.0
2018-04-25 14:50:00,19.98,19.99,19.97,19.99,117498.0,18.1586,18.1677,18.1495,18.1677,117498.0
2018-04-25 14:55:00,19.99,20.03,19.97,20.02,229785.0,18.1677,18.2041,18.1495,18.195,229785.0
2018-04-25 15:00:00,20.02,20.06,20.02,20.05,207585.0,18.195,18.2313,18.195,18.2222,207585.0
2018-04-25 15:05:00,20.05,20.06,20.02,20.02,106968.0,18.2222,18.2313,18.195,18.195,106968.0
2018-04-25 15:10:00,20.03,20.05,20.02,20.05,112425.0,18.2041,18.2222,18.195,18.2222,112425.0
2018-04-25 15:15:00,20.05,20.06,20.02,20.02,150135.0,18.2222,18.2313,18.195,18.195,150135.0
2018-04-25 15:20:00,20.03,20.04,20.01,20.02,144528.0,18.2041,18.2132,18.1859,18.195,144528.0
2018-04-25 15:25:00,20.01,20.04,20.01,20.02,188850.0,18.1859,18.2132,18.1859,18.195,188850.0
2018-04-25 15:30:00,20.02,20.03,19.99,20.01,249366.0,18.195,18.2041,18.1677,18.1859,249366.0
2018-04-25 15:35:00,20.01,20.01,19.98,19.98,235044.0,18.1859,18.1859,18.1586,18.1586,235044.0
2018-04-25 15:40:00,19.98,19.99,19.95,19.97,239208.0,18.1586,18.1677,18.1314,18.1495,239208.0
2018-04-25 15:45:00,19.97,19.97,19.93,19.94,435546.0,18.1495,18.1495,18.1132,18.1223,435546.0
2018-04-25 15:50:00,19.94,19.97,19.94,19.96,335787.0,18.1223,18.1495,18.1223,18.1404,335787.0
2018-04-25 15:55:00,19.96,20.01,19.95,20.0,685104.0,18.1404,18.1859,18.1314,18.1768,685104.0
2018-04-26 09:30:00,19.84,19.91,19.62,19.8,474072.0,18.0314,18.095,17.8314,17.995,474072.0
2018-04-26 09:35:00,19.81,19.9,19.71,19.78,296007.0,18.0041,18.0859,17.9132,17.9769,296007.0
2018-04-26 09:40:00,19.79,19.92,19.78,19.91,384450.0,17.9859,18.1041,17.9769,18.095,384450.0
2018-04-26 09:45:00,19.93,20.02,19.93,19.96,231714.0,18.1132,18.195,18.1132,18.1404,231714.0
2018-04-26 09:50:00,19.95,20.04,19.93,20.02,213183.0,18.1314,18.2132,18.1132,18.195,213183.0
2018-04-26 09:55:00,20.02,20.04,19.99,20.01,154419.0,18.195,18.2132,18.1677,18.1859,154419.0
2018-04-26 10:00:00,20.02,20.05,19.97,20.03,149196.0,18.195,18.2222,18.1495,18.2041,149196.0
2018-04-26 10:05:00,20.03,20.08,20.02,20.03,288222.0,18.2041,18.2495,18.195,18.2041,288222.0
2018-04-26 10:10:00,20.03,20.06,20.01,20.05,278997.0,18.2041,18.2313,18.1859,18.2222,278997.0
2018-04-26 10:15:00,20.06,20.08,19.98,19.99,323985.0,18.2313,18.2495,18.1586,18.1677,323985.0
2018-04-26 10:20:00,19.99,20.01,19.96,19.96,108303.0,18.1677,18.1859,18.1404,18.1404,108303.0
2018-04-26 10:25:00,19.96,20.02,19.96,20.01,126483.0,18.1404,18.195,18.1404,18.1859,126483.0
2018-04-26 10:30:00,20.01,20.02,19.96,20.0,103410.0,18.1859,18.195,18.1404,18.1768,103410.0
2018-04-26 10:35:00,20.0,20.02,19.99,20.0,99345.0,18.1768,18.195,18.1677,18.1768,99345.0
2018-04-26 10:40:00,20.0,20.0,19.98,19.98,102150.0,18.1768,18.1768,18.1586,18.1586,102150.0
2018-04-26 10:45:00,19.98,20.0,19.96,19.99,104673.0,18.1586,18.1768,18.1404,18.1677,104673.0
2018-04-26 10:50:00,19.99,20.0,19.97,20.0,78078.0,18.1677,18.1768,18.1495,18.1768,78078.0
2018-04-26 10:55:00,20.0,20.02,19.99,20.02,111927.0,18.1768,18.195,18.1677,18.195,111927.0
2018-04-26 11:00:00,20.02,20.03,20.0,20.03,116592.0,18.195,18.2041,18.1768,18.2041,116592.0
2018-04-26 11:05:00,20.03,20.06,20.01,20.02,70029.0,18.2041,18.2313,18.1859,18.195,70029.0
2018-04-26 11:10:00,20.02,20.04,20.0,20.01,77763.0,18.195,18.2132,18.1768,18.1859,77763.0
2018-04-26 11:15:00,20.01,20.02,19.97,19.98,103575.0,18.1859,18.195,18.1495,18.1586,103575.0
2018-04-26 11:20:00,19.98,20.0,19.96,19.98,62625.0,18.1586,18.1768,18.1404,18.1586,62625.0
2018-04-26 11:25:00,19.98,19.99,19.93,19.93,103713.0,18.1586,18.1677,18.1132,18.1132,103713.0
2018-04-26 11:30:00,19.93,19.93,19.84,19.85,117960.0,18.1132,18.1132,18.0314,18.0405,117960.0
2018-04-26 11:35:00,19.85,19.86,19.83,19.83,221076.0,18.0405,18.0496,18.0223,18.0223,221076.0
2018-04-26 11:40:00,19.83,19.84,19.78,19.79,318690.0,18.0223,18.0314,17.9769,17.9859,318690.0
2018-04-26 11:45:00,19.8,19.8,19.74,19.75,261642.0,17.995,17.995,17.9405,17.9496,261642.0
2018-04-26 11:50:00,19.74,19.77,19.71,19.74,185421.0,17.9405,17.9678,17.9132,17.9405,185421.0
2018-04-26 11:55:00,19.75,19.75,19.69,19.72,211230.0,17.9496,17.9496,17.8951,17.9223,211230.0
2018-04-26 12:00:00,19.72,19.76,19.72,19.74,151920.0,17.9223,17.9587,17.9223,17.9405,151920.0
2018-04-26 12:05:00,19.74,19.78,19.73,19.78,99600.0,17.9405,17.9769,17.9314,17.9769,99600.0
2018-04-26 12:10:00,19.79,19.83,19.79,19.82,180927.0,17.9859,18.0223,17.9859,18.0132,180927.0
2018-04-26 12:15:00,19.82,19.84,19.82,19.82,226164.0,18.0132,18.0314,18.0132,18.0132,226164.0
2018-04-26 12:20:00,19.82,19.84,19.8,19.84,155130.0,18.0132,18.0314,17.995,18.0314,155130.0
2018-04-26 12:25:00,19.85,19.87,19.84,19.84,110058.0,18.0405,18.0587,18.0314,18.0314,110058.0
2018-04-26 12:30:00,19.83,19.89,19.82,19.88,197268.0,18.0223,18.0768,18.0132,18.0677,197268.0
2018-04-26 12:35:00,19.88,19.88,19.83,19.85,152385.0,18.0677,18.0677,18.0223,18.0405,152385.0
2018-04-26 12:40:00,19.85,19.88,19.83,19.88,198711.0,18.0405,18.0677,18.0223,18.0677,198711.0
2018-04-26 12:45:00,19.88,19.88,19.85,19.87,174132.0,18.0677,18.0677,18.0405,18.0587,174132.0
2018-04-26 12:50:00,19.87,19.88,19.86,19.87,216516.0,18.0587,18.0677,18.0496,18.0587,216516.0
2018-04-26 12:55:00,19.87,19.9,19.86,19.89,92085.0,18.0587,18.0859,18.0496,18.0768,92085.0
2018-04-26 13:00:00,19.89,19.92,19.89,19.91,159879.0,18.0768,18.1041,18.0768,18.095,159879.0
2018-04-26 13:05:00,19.91,19.91,19.84,19.85,144966.0,18.095,18.095,18.0314,18.0405,144966.0
2018-04-26 13:10:00,19.85,19.89,19.84,19.87,91644.0,18.0405,18.0768,18.0314,18.0587,91644.0
2018-04-26 13:15:00,19.88,19.89,19.85,19.87,43563.0,18.0677,18.0768,18.0405,18.0587,43563.0
2018-04-26 13:20:00,19.87,19.9,19.87,19.89,86751.0,18.0587,18.0859,18.0587,18.0768,86751.0
2018-04-26 13:25:00,19.89,19.89,19.87,19.88,103278.0,18.0768,18.0768,18.0587,18.0677,103278.0
2018-04-26 13:30:00,19.89,19.89,19.82,19.83,92037.0,18.0768,18.0768,18.0132,18.0223,92037.0
2018-04-26 13:35:00,19.83,19.85,19.79,19.81,111882.0,18.0223,18.0405,17.9859,18.0041,111882.0
2018-04-26 13:40:00,19.81,19.85,19.81,19.84,136515.0,18.0041,18.0405,18.0041,18.0314,136515.0
2018-04-26 13:45:00,19.85,19.86,19.83,19.83,149568.0,18.0405,18.0496,18.0223,18.0223,149568.0
2018-04-26 13:50:00,19.83,19.86,19.81,19.85,119772.0,18.0223,18.0496,18.0041,18.0405,119772.0
2018-04-26 13:55:00,19.86,19.91,19.86,19.89,86625.0,18.0496,18.095,18.0496,18.0768,86625.0
2018-04-26 14:00:00,19.88,19.91,19.87,19.88,90414.0,18.0677,18.095,18.0587,18.0677,90414.0
2018-04-26 14:05:00,19.88,19.89,19.86,19.87,85563.0,18.0677,18.0768,18.0496,18.0587,85563.0
2018-04-26 14:10:00,19.87,19.87,19.85,19.86,145662.0,18.0587,18.0587,18.0405,18.0496,145662.0
2018-04-26 14:15:00,19.86,19.86,19.83,19.85,152898.0,18.0496,18.0496,18.0223,18.0405,152898.0
2018-04-26 14:20:00,19.85,19.86,19.83,19.85,222054.0,18.0405,18.0496,18.0223,18.0405,222054.0
2018-04-26 14:25:00,19.85,19.87,19.84,19.85,162669.0,18.0405,18.0587,18.0314,18.0405,162669.0
2018-04-26 14:30:00,19.85,19.9,19.85,19.87,237801.0,18.0405,18.0859,18.0405,18.0587,237801.0
2018-04-26 14:35:00,19.88,19.89,19.87,19.87,130677.0,18.0677,18.0768,18.0587,18.0587,130677.0
2018-04-26 14:40:00,19.87,19.92,19.87,19.9,187164.0,18.0587,18.1041,18.0587,18.0859,187164.0
2018-04-26 14:45:00,19.9,19.91,19.87,19.88,168207.0,18.0859,18.095,18.0587,18.0677,168207.0
2018-04-26 14:50:00,19.88,19.9,19.88,19.88,99951.0,18.0677,18.0859,18.0677,18.0677,99951.0
2018-04-26 14:55:00,19.88,19.89,19.84,19.84,119034.0,18.0677,18.0768,18.0314,18.0314,119034.0
2018-04-26 15:00:00,19.84,19.88,19.84,19.87,233505.0,18.0314,18.0677,18.0314,18.0587,233505.0
2018-04-26 15:05:00,19.87,19.87,19.81,19.81,106893.0,18.0587,18.0587,18.0041,18.0041,106893.0
2018-04-26 15:10:00,19.81,19.82,19.8,19.82,209295.0,18.0041,18.0132,17.995,18.0132,209295.0
2018-04-26 15:15:00,19.82,19.84,19.81,19.84,103968.0,18.0132,18.0314,18.0041,18.0314,103968.0
2018-04-26 15:20:00,19.84,19.84,19.8,19.81,178611.0,18.0314,18.0314,17.995,18.0041,178611.0
2018-04-26 15:25:00,19.81,19.82,19.79,19.8,263835.0,18.0041,18.0132,17.9859,17.995,263835.0
2018-04-26 15:30:00,19.8,19.85,19.8,19.84,342741.0,17.995,18.0405,17.995,18.0314,342741.0
2018-04-26 15:35:00,19.84,19.85,19.78,19.78,316602.0,18.0314,18.0405,17.9769,17.9769,316602.0
2018-04-26 15:40:00,19.78,19.8,19.76,19.78,342576.0,17.9769,17.995,17.9587,17.9769,342576.0
2018-04-26 15:45:00,19.78,19.78,19.72,19.74,446898.0,17.9769,17.9769,17.9223,17.9405,446898.0
2018-04-26 15:50:00,19.74,19.75,19.72,19.75,563166.0,17.9405,17.9496,17.9223,17.9496,563166.0
2018-04-26 15:55:00,19.75,19.76,19.74,19.75,1298436.0,17.9496,17.9587,17.9405,17.9496,1298436.0
2018-04-27 09:30:00,19.7,19.82,19.67,19.81,312672.0,17.9042,18.0132,17.8769,18.0041,312672.0
2018-04-27 09:35:00,19.81,19.91,19.78,19.9,141564.0,18.0041,18.095,17.9769,18.0859,141564.0
2018-04-27 09:40:00,19.9,19.96,19.88,19.88,183783.0,18.0859,18.1404,18.0677,18.0677,183783.0
2018-04-27 09:45:00,19.88,19.99,19.86,19.96,147693.0,18.0677,18.1677,18.0496,18.1404,147693.0
2018-04-27 09:50:00,19.97,19.99,19.95,19.96,157881.0,18.1495,18.1677,18.1314,18.1404,157881.0
2018-04-27 09:55:00,19.97,19.98,19.91,19.93,100239.0,18.1495,18.1586,18.095,18.1132,100239.0
2018-04-27 10:00:00,19.93,20.0,19.93,19.97,180495.0,18.1132,18.1768,18.1132,18.1495,180495.0
2018-04-27 10:05:00,19.97,20.0,19.94,19.98,110310.0,18.1495,18.1768,18.1223,18.1586,110310.0
2018-04-27 10:10:00,19.98,20.01,19.96,20.0,139704.0,18.1586,18.1859,18.1404,18.1768,139704.0
2018-04-27 10:15:00,20.0,20.01,19.96,19.99,119841.0,18.1768,18.1859,18.1404,18.1677,119841.0
2018-04-27 10:20:00,19.98,20.01,19.97,19.98,115701.0,18.1586,18.1859,18.1495,18.1586,115701.0
2018-04-27 10:25:00,19.98,19.98,19.95,19.96,93876.0,18.1586,18.1586,18.1314,18.1404,93876.0
2018-04-27 10:30:00,19.96,19.96,19.9,19.92,117750.0,18.1404,18.1404,18.0859,18.1041,117750.0
2018-04-27 10:35:00,19.92,19.92,19.86,19.86,132033.0,18.1041,18.1041,18.0496,18.0496,132033.0
2018-04-27 10:40:00,19.86,19.89,19.85,19.87,101298.0,18.0496,18.0768,18.0405,18.0587,101298.0
2018-04-27 10:45:00,19.88,19.89,19.84,19.85,141558.0,18.0677,18.0768,18.0314,18.0405,141558.0
2018-04-27 10:50:00,19.85,19.85,19.8,19.8,119742.0,18.0405,18.0405,17.995,17.995,119742.0
2018-04-27 10:55:00,19.8,19.82,19.78,19.82,116019.0,17.995,18.0132,17.9769,18.0132,116019.0
2018-04-27 11:00:00,19.82,19.86,19.8,19.84,122064.0,18.0132,18.0496,17.995,18.0314,122064.0
2018-04-27 11:05:00,19.84,19.85,19.82,19.85,121803.0,18.0314,18.0405,18.0132,18.0405,121803.0
2018-04-27 11:10:00,19.85,19.87,19.84,19.85,154587.0,18.0405,18.0587,18.0314,18.0405,154587.0
2018-04-27 11:15:00,19.85,19.9,19.85,19.88,155373.0,18.0405,18.0859,18.0405,18.0677,155373.0
2018-04-27 11:20:00,19.88,19.92,19.88,19.9,105459.0,18.0677,18.1041,18.0677,18.0859,105459.0
2018-04-27 11:25:00,19.9,19.91,19.87,19.91,143391.0,18.0859,18.095,18.0587,18.095,143391.0
2018-04-27 11:30:00,19.91,19.94,19.9,19.94,67950.0,18.095,18.1223,18.0859,18.1223,67950.0
2018-04-27 11:35:00,19.94,19.95,19.91,19.93,132075.0,18.1223,18.1314,18.095,18.1132,132075.0
2018-04-27 11:40:00,19.93,19.93,19.89,19.89,80133.0,18.1132,18.1132,18.0768,18.0768,80133.0
2018-04-27 11:45:00,19.89,19.92,19.89,19.91,103308.0,18.0768,18.1041,18.0768,18.095,103308.0
2018-04-27 11:50:00,19.91,19.93,19.9,19.92,66081.0,18.095,18.1132,18.0859,18.1041,66081.0
2018-04-27 11:55:00,19.92,19.95,19.9,19.94,72090.0,18.1041,18.1314,18.0859,18.1223,72090.0
2018-04-27 12:00:00,19.95,19.97,19.95,19.97,80478.0,18.1314,18.1495,18.1314,18.1495,80478.0
2018-04-27 12:05:00,19.97,20.01,19.96,20.0,117618.0,18.1495,18.1859,18.1404,18.1768,117618.0
2018-04-27 12:10:00,19.99,20.0,19.97,20.0,69309.0,18.1677,18.1768,18.1495,18.1768,69309.0
2018-04-27 12:15:00,20.0,20.01,19.98,20.0,76035.0,18.1768,18.1859,18.1586,18.1768,76035.0
2018-04-27 12:20:00,20.0,20.01,19.98,19.99,79806.0,18.1768,18.1859,18.1586,18.1677,79806.0
2018-04-27 12:25:00,20.0,20.01,19.98,20.01,69444.0,18.1768,18.1859,18.1586,18.1859,69444.0
2018-04-27 12:30:00,20.01,20.02,19.96,19.97,326313.0,18.1859,18.195,18.1404,18.1495,326313.0
2018-04-27 12:35:00,19.97,20.02,19.97,20.01,124842.0,18.1495,18.195,18.1495,18.1859,124842.0
2018-04-27 12:40:00,20.01,20.02,20.0,20.01,77544.0,18.1859,18.195,18.1768,18.1859,77544.0
2018-04-27 12:45:00,20.01,20.06,20.0,20.03,81381.0,18.1859,18.2313,18.1768,18.2041,81381.0
2018-04-27 12:50:00,20.03,20.04,20.01,20.04,78840.0,18.2041,18.2132,18.1859,18.2132,78840.0
2018-04-27 12:55:00,20.04,20.06,20.04,20.04,93915.0,18.2132,18.2313,18.2132,18.2132,93915.0
2018-04-27 13:00:00,20.04,20.06,20.03,20.03,92409.0,18.2132,18.2313,18.2041,18.2041,92409.0
2018-04-27 13:05:00,20.03,20.07,20.03,20.06,99093.0,18.2041,18.2404,18.2041,18.2313,99093.0
2018-04-27 13:10:00,20.06,20.07,20.05,20.06,64875.0,18.2313,18.2404,18.2222,18.2313,64875.0
2018-04-27 13:15:00,20.06,20.07,20.03,20.05,69105.0,18.2313,18.2404,18.2041,18.2222,69105.0
2018-04-27 13:20:00,20.04,20.06,20.03,20.04,68232.0,18.2132,18.2313,18.2041,18.2132,68232.0
2018-04-27 13:25:00,20.04,20.05,20.02,20.02,273912.0,18.2132,18.2222,18.195,18.195,273912.0
2018-04-27 13:30:00,20.02,20.02,19.99,20.01,66900.0,18.195,18.195,18.1677,18.1859,66900.0
2018-04-27 13:35:00,20.01,20.02,19.99,20.01,66150.0,18.1859,18.195,18.1677,18.1859,66150.0
2018-04-27 13:40:00,20.02,20.02,19.99,20.0,53430.0,18.195,18.195,18.1677,18.1768,53430.0
2018-04-27 13:45:00,20.0,20.0,19.99,19.99,52032.0,18.1768,18.1768,18.1677,18.1677,52032.0
2018-04-27 13:50:00,19.99,20.02,19.99,20.0,69537.0,18.1677,18.195,18.1677,18.1768,69537.0
2018-04-27 13:55:00,20.0,20.01,19.99,20.0,60294.0,18.1768,18.1859,18.1677,18.1768,60294.0
2018-04-27 14:00:00,20.0,20.0,19.98,20.0,239997.0,18.1768,18.1768,18.1586,18.1768,239997.0
2018-04-27 14:05:00,20.0,20.01,20.0,20.01,236940.0,18.1768,18.1859,18.1768,18.1859,236940.0
2018-04-27 14:10:00,20.01,20.05,20.0,20.05,129342.0,18.1859,18.2222,18.1768,18.2222,129342.0
2018-04-27 14:15:00,20.05,20.05,20.03,20.05,66432.0,18.2222,18.2222,18.2041,18.2222,66432.0
2018-04-27 14:20:00,20.05,20.05,20.03,20.03,79710.0,18.2222,18.2222,18.2041,18.2041,79710.0
2018-04-27 14:25:00,20.03,20.05,20.03,20.05,60870.0,18.2041,18.2222,18.2041,18.2222,60870.0
2018-04-27 14:30:00,20.05,20.08,20.04,20.08,80691.0,18.2222,18.2495,18.2132,18.2495,80691.0
2018-04-27 14:35:00,20.08,20.08,20.04,20.05,92109.0,18.2495,18.2495,18.2132,18.2222,92109.0
2018-04-27 14:40:00,20.05,20.07,20.05,20.07,55866.0,18.2222,18.2404,18.2222,18.2404,55866.0
2018-04-27 14:45:00,20.07,20.08,20.06,20.07,80556.0,18.2404,18.2495,18.2313,18.2404,80556.0
2018-04-27 14:50:00,20.07,20.07,20.05,20.07,92220.0,18.2404,18.2404,18.2222,18.2404,92220.0
2018-04-27 14:55:00,20.07,20.09,20.06,20.08,90135.0,18.2404,18.2586,18.2313,18.2495,90135.0
2018-04-27 15:00:00,20.08,20.11,20.07,20.11,146973.0,18.2495,18.2768,18.2404,18.2768,146973.0
2018-04-27 15:05:00,20.11,20.11,20.08,20.09,93489.0,18.2768,18.2768,18.2495,18.2586,93489.0
2018-04-27 15:10:00,20.09,20.1,20.07,20.08,110784.0,18.2586,18.2677,18.2404,18.2495,110784.0
2018-04-27 15:15:00,20.08,20.1,20.08,20.09,78501.0,18.2495,18.2677,18.2495,18.2586,78501.0
2018-04-27 15:20:00,20.1,20.1,20.06,20.07,101589.0,18.2677,18.2677,18.2313,18.2404,101589.0
2018-04-27 15:25:00,20.07,20.08,20.05,20.07,125670.0,18.2404,18.2495,18.2222,18.2404,125670.0
2018-04-27 15:30:00,20.07,20.09,20.07,20.08,191982.0,18.2404,18.2586,18.2404,18.2495,191982.0
2018-04-27 15:35:00,20.08,20.1,20.07,20.1,257790.0,18.2495,18.2677,18.2404,18.2677,257790.0
2018-04-27 15:40:00,20.1,20.12,20.07,20.09,302610.0,18.2677,18.2859,18.2404,18.2586,302610.0
2018-04-27 15:45:00,20.09,20.11,20.08,20.1,333384.0,18.2586,18.2768,18.2495,18.2677,333384.0
2018-04-27 15:50:00,20.09,20.1,20.07,20.08,446181.0,18.2586,18.2677,18.2404,18.2495,446181.0
2018-04-27 15:55:00,20.08,20.12,20.07,20.09,845715.0,18.2495,18.2859,18.2404,18.2586,845715.0
2018-04-30 09:30:00,20.19,20.3,20.16,20.25,234759.0,18.3495,18.4495,18.3222,18.404,234759.0
2018-04-30 09:35:00,20.26,20.32,20.25,20.31,178566.0,18.4131,18.4676,18.404,18.4585,178566.0
2018-04-30 09:40:00,20.32,20.36,20.28,20.28,191292.0,18.4676,18.504,18.4313,18.4313,191292.0
2018-04-30 09:45:00,20.28,20.28,20.22,20.25,166101.0,18.4313,18.4313,18.3767,18.404,166101.0
2018-04-30 09:50:00,20.25,20.25,20.18,20.21,146424.0,18.404,18.404,18.3404,18.3677,146424.0
2018-04-30 09:55:00,20.21,20.22,20.15,20.16,150555.0,18.3677,18.3767,18.3131,18.3222,150555.0
2018-04-30 10:00:00,20.16,20.18,20.07,20.11,199797.0,18.3222,18.3404,18.2404,18.2768,199797.0
2018-04-30 10:05:00,20.11,20.12,20.09,20.09,161430.0,18.2768,18.2859,18.2586,18.2586,161430.0
2018-04-30 10:10:00,20.09,20.12,20.08,20.08,258270.0,18.2586,18.2859,18.2495,18.2495,258270.0
2018-04-30 10:15:00,20.08,20.08,20.02,20.03,161034.0,18.2495,18.2495,18.195,18.2041,161034.0
2018-04-30 10:20:00,20.03,20.04,20.0,20.03,163389.0,18.2041,18.2132,18.1768,18.2041,163389.0
2018-04-30 10:25:00,20.03,20.08,20.02,20.08,99924.0,18.2041,18.2495,18.195,18.2495,99924.0
2018-04-30 10:30:00,20.08,20.09,20.06,20.08,75585.0,18.2495,18.2586,18.2313,18.2495,75585.0
2018-04-30 10:35:00,20.08,20.1,20.07,20.09,88902.0,18.2495,18.2677,18.2404,18.2586,88902.0
2018-04-30 10:40:00,20.09,20.11,20.08,20.09,105771.0,18.2586,18.2768,18.2495,18.2586,105771.0
2018-04-30 10:45:00,20.09,20.1,20.03,20.06,122424.0,18.2586,18.2677,18.2041,18.2313,122424.0
2018-04-30 10:50:00,20.06,20.08,20.04,20.06,95742.0,18.2313,18.2495,18.2132,18.2313,95742.0
2018-04-30 10:55:00,20.06,20.06,20.02,20.03,99987.0,18.2313,18.2313,18.195,18.2041,99987.0
2018-04-30 11:00:00,20.03,20.07,20.03,20.07,92376.0,18.2041,18.2404,18.2041,18.2404,92376.0
2018-04-30 11:05:00,20.08,20.09,20.06,20.07,75189.0,18.2495,18.2586,18.2313,18.2404,75189.0
2018-04-30 11:10:00,20.07,20.07,20.04,20.06,75393.0,18.2404,18.2404,18.2132,18.2313,75393.0
2018-04-30 11:15:00,20.06,20.1,20.05,20.09,79953.0,18.2313,18.2677,18.2222,18.2586,79953.0
2018-04-30 11:20:00,20.09,20.09,20.07,20.08,74913.0,18.2586,18.2586,18.2404,18.2495,74913.0
2018-04-30 11:25:00,20.09,20.1,20.05,20.06,90684.0,18.2586,18.2677,18.2222,18.2313,90684.0
2018-04-30 11:30:00,20.06,20.08,20.05,20.07,74313.0,18.2313,18.2495,18.2222,18.2404,74313.0
2018-04-30 11:35:00,20.06,20.07,20.04,20.05,76296.0,18.2313,18.2404,18.2132,18.2222,76296.0
2018-04-30 11:40:00,20.05,20.05,20.01,20.03,149373.0,18.2222,18.2222,18.1859,18.2041,149373.0
2018-04-30 11:45:00,20.04,20.05,20.02,20.02,56415.0,18.2132,18.2222,18.195,18.195,56415.0
2018-04-30 11:50:00,20.02,20.03,20.0,20.0,92874.0,18.195,18.2041,18.1768,18.1768,92874.0
2018-04-30 11:55:00,20.0,20.01,19.96,19.97,75243.0,18.1768,18.1859,18.1404,18.1495,75243.0
2018-04-30 12:00:00,19.97,19.99,19.95,19.96,116088.0,18.1495,18.1677,18.1314,18.1404,116088.0
2018-04-30 12:05:00,19.96,19.96,19.93,19.94,72792.0,18.1404,18.1404,18.1132,18.1223,72792.0
2018-04-30 12:10:00,19.94,19.94,19.9,19.92,60135.0,18.1223,18.1223,18.0859,18.1041,60135.0
2018-04-30 12:15:00,19.92,19.92,19.9,19.91,54600.0,18.1041,18.1041,18.0859,18.095,54600.0
2018-04-30 12:20:00,19.91,19.97,19.91,19.94,124530.0,18.095,18.1495,18.095,18.1223,124530.0
2018-04-30 12:25:00,19.94,19.95,19.93,19.95,63495.0,18.1223,18.1314,18.1132,18.1314,63495.0
2018-04-30 12:30:00,19.95,19.95,19.92,19.93,42621.0,18.1314,18.1314,18.1041,18.1132,42621.0
2018-04-30 12:35:00,19.93,19.95,19.93,19.95,54741.0,18.1132,18.1314,18.1132,18.1314,54741.0
2018-04-30 12:40:00,19.95,19.96,19.94,19.95,88167.0,18.1314,18.1404,18.1223,18.1314,88167.0
2018-04-30 12:45:00,19.95,19.95,19.92,19.94,49068.0,18.1314,18.1314,18.1041,18.1223,49068.0
2018-04-30 12:50:00,19.94,19.95,19.91,19.92,52500.0,18.1223,18.1314,18.095,18.1041,52500.0
2018-04-30 12:55:00,19.92,19.94,19.92,19.94,32877.0,18.1041,18.1223,18.1041,18.1223,32877.0
2018-04-30 13:00:00,19.94,19.97,19.94,19.96,101283.0,18.1223,18.1495,18.1223,18.1404,101283.0
2018-04-30 13:05:00,19.96,19.97,19.96,19.96,70482.0,18.1404,18.1495,18.1404,18.1404,70482.0
2018-04-30 13:10:00,19.96,19.97,19.92,19.93,36600.0,18.1404,18.1495,18.1041,18.1132,36600.0
2018-04-30 13:15:00,19.93,19.95,19.93,19.95,38793.0,18.1132,18.1314,18.1132,18.1314,38793.0
2018-04-30 13:20:00,19.94,19.97,19.93,19.94,48654.0,18.1223,18.1495,18.1132,18.1223,48654.0
2018-04-30 13:25:00,19.94,19.96,19.94,19.95,47127.0,18.1223,18.1404,18.1223,18.1314,47127.0
2018-04-30 13:30:00,19.95,19.96,19.94,19.96,35187.0,18.1314,18.1404,18.1223,18.1404,35187.0
2018-04-30 13:35:00,19.95,19.97,19.95,19.96,42231.0,18.1314,18.1495,18.1314,18.1404,42231.0
2018-04-30 13:40:00,19.96,19.98,19.96,19.97,37215.0,18.1404,18.1586,18.1404,18.1495,37215.0
2018-04-30 13:45:00,19.97,19.97,19.95,19.96,42996.0,18.1495,18.1495,18.1314,18.1404,42996.0
2018-04-30 13:50:00,19.96,19.98,19.96,19.97,45300.0,18.1404,18.1586,18.1404,18.1495,45300.0
2018-04-30 13:55:00,19.97,19.98,19.96,19.98,21900.0,18.1495,18.1586,18.1404,18.1586,21900.0
2018-04-30 14:00:00,19.98,19.98,19.94,19.94,48747.0,18.1586,18.1586,18.1223,18.1223,48747.0
2018-04-30 14:05:00,19.94,19.95,19.87,19.88,65838.0,18.1223,18.1314,18.0587,18.0677,65838.0
2018-04-30 14:10:00,19.88,19.88,19.85,19.87,55992.0,18.0677,18.0677,18.0405,18.0587,55992.0
2018-04-30 14:15:00,19.87,19.9,19.87,19.89,177798.0,18.0587,18.0859,18.0587,18.0768,177798.0
2018-04-30 14:20:00,19.89,19.93,19.89,19.92,57564.0,18.0768,18.1132,18.0768,18.1041,57564.0
2018-04-30 14:25:00,19.92,19.94,19.91,19.93,60699.0,18.1041,18.1223,18.095,18.1132,60699.0
2018-04-30 14:30:00,19.92,19.93,19.9,19.91,64365.0,18.1041,18.1132,18.0859,18.095,64365.0
2018-04-30 14:35:00,19.91,19.94,19.9,19.91,68166.0,18.095,18.1223,18.0859,18.095,68166.0
2018-04-30 14:40:00,19.91,19.93,19.9,19.92,54216.0,18.095,18.1132,18.0859,18.1041,54216.0
2018-04-30 14:45:00,19.92,19.92,19.9,19.92,57516.0,18.1041,18.1041,18.0859,18.1041,57516.0
2018-04-30 14:50:00,19.92,19.95,19.92,19.94,116295.0,18.1041,18.1314,18.1041,18.1223,116295.0
2018-04-30 14:55:00,19.95,19.95,19.92,19.93,84528.0,18.1314,18.1314,18.1041,18.1132,84528.0
2018-04-30 15:00:00,19.93,19.93,19.88,19.89,95103.0,18.1132,18.1132,18.0677,18.0768,95103.0
2018-04-30 15:05:00,19.88,19.89,19.87,19.88,52584.0,18.0677,18.0768,18.0587,18.0677,52584.0
2018-04-30 15:10:00,19.88,19.89,19.88,19.88,63168.0,18.0677,18.0768,18.0677,18.0677,63168.0
2018-04-30 15:15:00,19.88,19.9,19.88,19.89,59811.0,18.0677,18.0859,18.0677,18.0768,59811.0
2018-04-30 15:20:00,19.89,19.9,19.85,19.86,104952.0,18.0768,18.0859,18.0405,18.0496,104952.0
2018-04-30 15:25:00,19.86,19.89,19.84,19.89,236730.0,18.0496,18.0768,18.0314,18.0768,236730.0
2018-04-30 15:30:00,19.88,19.91,19.87,19.9,155829.0,18.0677,18.095,18.0587,18.0859,155829.0
2018-04-30 15:35:00,19.9,19.9,19.88,19.9,164556.0,18.0859,18.0859,18.0677,18.0859,164556.0
2018-04-30 15:40:00,19.9,19.9,19.88,19.89,182082.0,18.0859,18.0859,18.0677,18.0768,182082.0
2018-04-30 15:45:00,19.89,19.92,19.89,19.9,248253.0,18.0768,18.1041,18.0768,18.0859,248253.0
2018-04-30 15:50:00,19.9,19.9,19.83,19.83,434178.0,18.0859,18.0859,18.0223,18.0223,434178.0
2018-04-30 15:55:00,19.83,19.85,19.79,19.8,623742.0,18.0223,18.0405,17.9859,17.995,623742.0
2018-05-01 09:30:00,19.76,19.79,19.71,19.75,146430.0,17.9587,17.9859,17.9132,17.9496,146430.0
2018-05-01 09:35:00,19.76,19.83,19.73,19.8,194166.0,17.9587,18.0223,17.9314,17.995,194166.0
2018-05-01 09:40:00,19.8,19.86,19.79,19.86,116517.0,17.995,18.0496,17.9859,18.0496,116517.0
2018-05-01 09:45:00,19.86,19.89,19.81,19.85,2022069.0,18.0496,18.0768,18.0041,18.0405,2022069.0
2018-05-01 09:50:00,19.85,19.91,19.85,19.91,187701.0,18.0405,18.095,18.0405,18.095,187701.0
2018-05-01 09:55:00,19.91,19.99,19.89,19.96,175509.0,18.095,18.1677,18.0768,18.1404,175509.0
2018-05-01 10:00:00,19.95,19.95,19.8,19.8,114597.0,18.1314,18.1314,17.995,17.995,114597.0
2018-05-01 10:05:00,19.8,19.8,19.74,19.76,235515.0,17.995,17.995,17.9405,17.9587,235515.0
2018-05-01 10:10:00,19.76,19.84,19.75,19.81,406629.0,17.9587,18.0314,17.9496,18.0041,406629.0
2018-05-01 10:15:00,19.81,19.82,19.76,19.82,140748.0,18.0041,18.0132,17.9587,18.0132,140748.0
2018-05-01 10:20:00,19.82,19.89,19.82,19.89,72045.0,18.0132,18.0768,18.0132,18.0768,72045.0
2018-05-01 10:25:00,19.89,19.9,19.82,19.84,79647.0,18.0768,18.0859,18.0132,18.0314,79647.0
2018-05-01 10:30:00,19.84,19.86,19.81,19.84,85884.0,18.0314,18.0496,18.0041,18.0314,85884.0
2018-05-01 10:35:00,19.84,19.84,19.77,19.78,76812.0,18.0314,18.0314,17.9678,17.9769,76812.0
2018-05-01 10:40:00,19.78,19.82,19.77,19.79,49794.0,17.9769,18.0132,17.9678,17.9859,49794.0
2018-05-01 10:45:00,19.79,19.83,19.77,19.77,151041.0,17.9859,18.0223,17.9678,17.9678,151041.0
2018-05-01 10:50:00,19.77,19.77,19.74,19.75,219438.0,17.9678,17.9678,17.9405,17.9496,219438.0
2018-05-01 10:55:00,19.75,19.8,19.75,19.8,420015.0,17.9496,17.995,17.9496,17.995,420015.0
2018-05-01 11:00:00,19.81,19.81,19.76,19.78,210066.0,18.0041,18.0041,17.9587,17.9769,210066.0
2018-05-01 11:05:00,19.79,19.82,19.78,19.82,81678.0,17.9859,18.0132,17.9769,18.0132,81678.0
2018-05-01 11:10:00,19.82,19.85,19.81,19.84,133236.0,18.0132,18.0405,18.0041,18.0314,133236.0
2018-05-01 11:15:00,19.84,19.87,19.83,19.86,107388.0,18.0314,18.0587,18.0223,18.0496,107388.0
2018-05-01 11:20:00,19.86,19.89,19.86,19.88,71829.0,18.0496,18.0768,18.0496,18.0677,71829.0
2018-05-01 11:25:00,19.87,19.88,19.84,19.85,64053.0,18.0587,18.0677,18.0314,18.0405,64053.0
2018-05-01 11:30:00,19.85,19.89,19.85,19.88,85860.0,18.0405,18.0768,18.0405,18.0677,85860.0
2018-05-01 11:35:00,19.89,19.89,19.86,19.88,106395.0,18.0768,18.0768,18.0496,18.0677,106395.0
2018-05-01 11:40:00,19.88,19.89,19.87,19.89,160422.0,18.0677,18.0768,18.0587,18.0768,160422.0
2018-05-01 11:45:00,19.89,19.89,19.83,19.85,98991.0,18.0768,18.0768,18.0223,18.0405,98991.0
2018-05-01 11:50:00,19.85,19.89,19.83,19.84,62217.0,18.0405,18.0768,18.0223,18.0314,62217.0
2018-05-01 11:55:00,19.83,19.84,19.79,19.79,72039.0,18.0223,18.0314,17.9859,17.9859,72039.0
2018-05-01 12:00:00,19.79,19.8,19.78,19.79,36450.0,17.9859,17.995,17.9769,17.9859,36450.0
2018-05-01 12:05:00,19.79,19.81,19.78,19.8,42681.0,17.9859,18.0041,17.9769,17.995,42681.0
2018-05-01 12:10:00,19.79,19.81,19.78,19.81,30549.0,17.9859,18.0041,17.9769,18.0041,30549.0
2018-05-01 12:15:00,19.81,19.81,19.76,19.79,64752.0,18.0041,18.0041,17.9587,17.9859,64752.0
2018-05-01 12:20:00,19.8,19.83,19.79,19.81,362094.0,17.995,18.0223,17.9859,18.0041,362094.0
2018-05-01 12:25:00,19.82,19.85,19.79,19.83,61752.0,18.0132,18.0405,17.9859,18.0223,61752.0
2018-05-01 12:30:00,19.84,19.85,19.83,19.85,60252.0,18.0314,18.0405,18.0223,18.0405,60252.0
2018-05-01 12:35:00,19.85,19.86,19.84,19.84,50652.0,18.0405,18.0496,18.0314,18.0314,50652.0
2018-05-01 12:40:00,19.84,19.84,19.82,19.82,49527.0,18.0314,18.0314,18.0132,18.0132,49527.0
2018-05-01 12:45:00,19.82,19.83,19.8,19.81,75519.0,18.0132,18.0223,17.995,18.0041,75519.0
2018-05-01 12:50:00,19.81,19.81,19.78,19.79,46266.0,18.0041,18.0041,17.9769,17.9859,46266.0
2018-05-01 12:55:00,19.8,19.8,19.77,19.78,77847.0,17.995,17.995,17.9678,17.9769,77847.0
2018-05-01 13:00:00,19.78,19.78,19.72,19.72,75858.0,17.9769,17.9769,17.9223,17.9223,75858.0
2018-05-01 13:05:00,19.72,19.74,19.69,19.73,163314.0,17.9223,17.9405,17.8951,17.9314,163314.0
2018-05-01 13:10:00,19.73,19.74,19.71,19.72,151917.0,17.9314,17.9405,17.9132,17.9223,151917.0
2018-05-01 13:15:00,19.72,19.75,19.72,19.74,53691.0,17.9223,17.9496,17.9223,17.9405,53691.0
2018-05-01 13:20:00,19.74,19.75,19.68,19.7,99372.0,17.9405,17.9496,17.886,17.9042,99372.0
2018-05-01 13:25:00,19.7,19.7,19.68,19.68,106635.0,17.9042,17.9042,17.886,17.886,106635.0
2018-05-01 13:30:00,19.68,19.73,19.68,19.73,38163.0,17.886,17.9314,17.886,17.9314,38163.0
2018-05-01 13:35:00,19.73,19.77,19.73,19.76,61113.0,17.9314,17.9678,17.9314,17.9587,61113.0
2018-05-01 13:40:00,19.76,19.78,19.76,19.77,45900.0,17.9587,17.9769,17.9587,17.9678,45900.0
2018-05-01 13:45:00,19.77,19.84,19.77,19.83,151047.0,17.9678,18.0314,17.9678,18.0223,151047.0
2018-05-01 13:50:00,19.84,19.84,19.82,19.84,65277.0,18.0314,18.0314,18.0132,18.0314,65277.0
2018-05-01 13:55:00,19.84,19.88,19.84,19.88,99015.0,18.0314,18.0677,18.0314,18.0677,99015.0
2018-05-01 14:00:00,19.88,19.91,19.87,19.89,51342.0,18.0677,18.095,18.0587,18.0768,51342.0
2018-05-01 14:05:00,19.89,19.9,19.88,19.88,61734.0,18.0768,18.0859,18.0677,18.0677,61734.0
2018-05-01 14:10:00,19.89,19.93,19.89,19.91,116940.0,18.0768,18.1132,18.0768,18.095,116940.0
2018-05-01 14:15:00,19.91,19.93,19.89,19.93,96099.0,18.095,18.1132,18.0768,18.1132,96099.0
2018-05-01 14:20:00,19.93,19.97,19.92,19.96,110580.0,18.1132,18.1495,18.1041,18.1404,110580.0
2018-05-01 14:25:00,19.97,19.98,19.95,19.95,61107.0,18.1495,18.1586,18.1314,18.1314,61107.0
2018-05-01 14:30:00,19.95,19.95,19.93,19.94,65310.0,18.1314,18.1314,18.1132,18.1223,65310.0
2018-05-01 14:35:00,19.94,19.95,19.9,19.92,61614.0,18.1223,18.1314,18.0859,18.1041,61614.0
2018-05-01 14:40:00,19.92,19.96,19.92,19.96,52644.0,18.1041,18.1404,18.1041,18.1404,52644.0
2018-05-01 14:45:00,19.96,19.98,19.95,19.96,84294.0,18.1404,18.1586,18.1314,18.1404,84294.0
2018-05-01 14:50:00,19.95,19.97,19.94,19.94,62826.0,18.1314,18.1495,18.1223,18.1223,62826.0
2018-05-01 14:55:00,19.94,19.97,19.94,19.97,72477.0,18.1223,18.1495,18.1223,18.1495,72477.0
2018-05-01 15:00:00,19.98,19.98,19.95,19.95,71340.0,18.1586,18.1586,18.1314,18.1314,71340.0
2018-05-01 15:05:00,19.95,19.98,19.95,19.97,81087.0,18.1314,18.1586,18.1314,18.1495,81087.0
2018-05-01 15:10:00,19.97,19.97,19.91,19.92,91413.0,18.1495,18.1495,18.095,18.1041,91413.0
2018-05-01 15:15:00,19.92,19.93,19.9,19.91,84279.0,18.1041,18.1132,18.0859,18.095,84279.0
2018-05-01 15:20:00,19.91,19.92,19.89,19.9,116262.0,18.095,18.1041,18.0768,18.0859,116262.0
2018-05-01 15:25:00,19.9,19.92,19.87,19.9,133740.0,18.0859,18.1041,18.0587,18.0859,133740.0
2018-05-01 15:30:00,19.91,19.93,19.89,19.92,152469.0,18.095,18.1132,18.0768,18.1041,152469.0
2018-05-01 15:35:00,19.92,19.94,19.91,19.91,120942.0,18.1041,18.1223,18.095,18.095,120942.0
2018-05-01 15:40:00,19.91,19.96,19.91,19.95,185847.0,18.095,18.1404,18.095,18.1314,185847.0
2018-05-01 15:45:00,19.95,19.97,19.93,19.96,342531.0,18.1314,18.1495,18.1132,18.1404,342531.0
2018-05-01 15:50:00,19.96,19.99,19.93,19.93,391977.0,18.1404,18.1677,18.1132,18.1132,391977.0
2018-05-01 15:55:00,19.93,19.96,19.93,19.95,798765.0,18.1132,18.1404,18.1132,18.1314,798765.0
2018-05-02 09:30:00,19.88,19.92,19.83,19.85,329949.0,18.0677,18.1041,18.0223,18.0405,329949.0
2018-05-02 09:35:00,19.86,19.93,19.81,19.83,199053.0,18.0496,18.1132,18.0041,18.0223,199053.0
2018-05-02 09:40:00,19.83,19.91,19.81,19.88,145044.0,18.0223,18.095,18.0041,18.0677,145044.0
2018-05-02 09:45:00,19.88,19.93,19.87,19.9,164970.0,18.0677,18.1132,18.0587,18.0859,164970.0
2018-05-02 09:50:00,19.9,19.91,19.87,19.9,158727.0,18.0859,18.095,18.0587,18.0859,158727.0
2018-05-02 09:55:00,19.9,19.92,19.86,19.86,83688.0,18.0859,18.1041,18.0496,18.0496,83688.0
2018-05-02 10:00:00,19.87,19.95,19.86,19.94,151113.0,18.0587,18.1314,18.0496,18.1223,151113.0
2018-05-02 10:05:00,19.94,19.95,19.92,19.92,119061.0,18.1223,18.1314,18.1041,18.1041,119061.0
2018-05-02 10:10:00,19.92,19.92,19.89,19.89,106296.0,18.1041,18.1041,18.0768,18.0768,106296.0
2018-05-02 10:15:00,19.89,19.91,19.89,19.9,97440.0,18.0768,18.095,18.0768,18.0859,97440.0
2018-05-02 10:20:00,19.9,19.91,19.89,19.89,138087.0,18.0859,18.095,18.0768,18.0768,138087.0
2018-05-02 10:25:00,19.89,19.94,19.89,19.94,214758.0,18.0768,18.1223,18.0768,18.1223,214758.0
2018-05-02 10:30:00,19.94,19.98,19.92,19.98,320067.0,18.1223,18.1586,18.1041,18.1586,320067.0
2018-05-02 10:35:00,19.98,20.09,19.98,20.09,365232.0,18.1586,18.2586,18.1586,18.2586,365232.0
2018-05-02 10:40:00,20.09,20.13,20.06,20.06,160566.0,18.2586,18.295,18.2313,18.2313,160566.0
2018-05-02 10:45:00,20.06,20.06,20.04,20.04,131619.0,18.2313,18.2313,18.2132,18.2132,131619.0
2018-05-02 10:50:00,20.04,20.07,20.03,20.06,92517.0,18.2132,18.2404,18.2041,18.2313,92517.0
2018-05-02 10:55:00,20.07,20.09,20.05,20.07,131355.0,18.2404,18.2586,18.2222,18.2404,131355.0
2018-05-02 11:00:00,20.07,20.08,20.05,20.07,113052.0,18.2404,18.2495,18.2222,18.2404,113052.0
2018-05-02 11:05:00,20.07,20.08,20.04,20.06,187551.0,18.2404,18.2495,18.2132,18.2313,187551.0
2018-05-02 11:10:00,20.06,20.08,20.06,20.06,119040.0,18.2313,18.2495,18.2313,18.2313,119040.0
2018-05-02 11:15:00,20.06,20.07,20.03,20.03,117633.0,18.2313,18.2404,18.2041,18.2041,117633.0
2018-05-02 11:20:00,20.03,20.07,20.03,20.03,87033.0,18.2041,18.2404,18.2041,18.2041,87033.0
2018-05-02 11:25:00,20.02,20.06,20.01,20.02,87870.0,18.195,18.2313,18.1859,18.195,87870.0
2018-05-02 11:30:00,20.02,20.03,20.0,20.01,86922.0,18.195,18.2041,18.1768,18.1859,86922.0
2018-05-02 11:35:00,20.01,20.01,19.98,19.99,80217.0,18.1859,18.1859,18.1586,18.1677,80217.0
2018-05-02 11:40:00,19.99,20.0,19.95,19.97,112035.0,18.1677,18.1768,18.1314,18.1495,112035.0
2018-05-02 11:45:00,19.96,19.99,19.94,19.95,133260.0,18.1404,18.1677,18.1223,18.1314,133260.0
2018-05-02 11:50:00,19.95,19.98,19.95,19.96,65682.0,18.1314,18.1586,18.1314,18.1404,65682.0
2018-05-02 11:55:00,19.96,19.99,19.96,19.98,70500.0,18.1404,18.1677,18.1404,18.1586,70500.0
2018-05-02 12:00:00,19.98,19.99,19.96,19.97,85146.0,18.1586,18.1677,18.1404,18.1495,85146.0
2018-05-02 12:05:00,19.97,19.97,19.95,19.97,50277.0,18.1495,18.1495,18.1314,18.1495,50277.0
2018-05-02 12:10:00,19.97,19.99,19.96,19.97,71763.0,18.1495,18.1677,18.1404,18.1495,71763.0
2018-05-02 12:15:00,19.97,19.98,19.96,19.98,159249.0,18.1495,18.1586,18.1404,18.1586,159249.0
2018-05-02 12:20:00,19.97,20.0,19.97,19.99,52716.0,18.1495,18.1768,18.1495,18.1677,52716.0
2018-05-02 12:25:00,19.98,20.0,19.97,19.97,58935.0,18.1586,18.1768,18.1495,18.1495,58935.0
2018-05-02 12:30:00,19.97,19.98,19.96,19.97,70191.0,18.1495,18.1586,18.1404,18.1495,70191.0
2018-05-02 12:35:00,19.97,20.0,19.97,19.99,66450.0,18.1495,18.1768,18.1495,18.1677,66450.0
2018-05-02 12:40:00,19.99,20.03,19.99,20.03,79086.0,18.1677,18.2041,18.1677,18.2041,79086.0
2018-05-02 12:45:00,20.03,20.05,20.02,20.03,92484.0,18.2041,18.2222,18.195,18.2041,92484.0
2018-05-02 12:50:00,20.03,20.04,20.01,20.04,76431.0,18.2041,18.2132,18.1859,18.2132,76431.0
2018-05-02 12:55:00,20.04,20.06,20.03,20.04,75939.0,18.2132,18.2313,18.2041,18.2132,75939.0
2018-05-02 13:00:00,20.04,20.05,20.03,20.03,63084.0,18.2132,18.2222,18.2041,18.2041,63084.0
2018-05-02 13:05:00,20.04,20.05,20.02,20.05,66135.0,18.2132,18.2222,18.195,18.2222,66135.0
2018-05-02 13:10:00,20.05,20.07,20.05,20.05,68874.0,18.2222,18.2404,18.2222,18.2222,68874.0
2018-05-02 13:15:00,20.06,20.07,20.04,20.06,61839.0,18.2313,18.2404,18.2132,18.2313,61839.0
2018-05-02 13:20:00,20.06,20.08,20.06,20.07,66981.0,18.2313,18.2495,18.2313,18.2404,66981.0
2018-05-02 13:25:00,20.07,20.08,20.05,20.05,60051.0,18.2404,18.2495,18.2222,18.2222,60051.0
2018-05-02 13:30:00,20.06,20.06,20.04,20.04,44064.0,18.2313,18.2313,18.2132,18.2132,44064.0
2018-05-02 13:35:00,20.04,20.07,20.04,20.05,73095.0,18.2132,18.2404,18.2132,18.2222,73095.0
2018-05-02 13:40:00,20.05,20.07,20.05,20.06,51996.0,18.2222,18.2404,18.2222,18.2313,51996.0
2018-05-02 13:45:00,20.06,20.06,20.03,20.03,100935.0,18.2313,18.2313,18.2041,18.2041,100935.0
2018-05-02 13:50:00,20.03,20.04,20.02,20.02,80166.0,18.2041,18.2132,18.195,18.195,80166.0
2018-05-02 13:55:00,20.02,20.03,19.96,19.96,93438.0,18.195,18.2041,18.1404,18.1404,93438.0
2018-05-02 14:00:00,19.96,20.03,19.94,20.02,116739.0,18.1404,18.2041,18.1223,18.195,116739.0
2018-05-02 14:05:00,20.02,20.06,20.01,20.06,142938.0,18.195,18.2313,18.1859,18.2313,142938.0
2018-05-02 14:10:00,20.06,20.08,20.04,20.06,119679.0,18.2313,18.2495,18.2132,18.2313,119679.0
2018-05-02 14:15:00,20.07,20.09,20.06,20.07,132663.0,18.2404,18.2586,18.2313,18.2404,132663.0
2018-05-02 14:20:00,20.07,20.1,20.03,20.04,113616.0,18.2404,18.2677,18.2041,18.2132,113616.0
2018-05-02 14:25:00,20.04,20.1,20.04,20.08,112569.0,18.2132,18.2677,18.2132,18.2495,112569.0
2018-05-02 14:30:00,20.08,20.09,20.06,20.07,107145.0,18.2495,18.2586,18.2313,18.2404,107145.0
2018-05-02 14:35:00,20.07,20.08,20.05,20.06,94242.0,18.2404,18.2495,18.2222,18.2313,94242.0
2018-05-02 14:40:00,20.06,20.08,20.05,20.06,111582.0,18.2313,18.2495,18.2222,18.2313,111582.0
2018-05-02 14:45:00,20.06,20.07,20.05,20.07,110847.0,18.2313,18.2404,18.2222,18.2404,110847.0
2018-05-02 14:50:00,20.07,20.08,20.05,20.05,108996.0,18.2404,18.2495,18.2222,18.2222,108996.0
2018-05-02 14:55:00,20.05,20.07,20.05,20.05,102702.0,18.2222,18.2404,18.2222,18.2222,102702.0
2018-05-02 15:00:00,20.05,20.05,20.03,20.03,119526.0,18.2222,18.2222,18.2041,18.2041,119526.0
2018-05-02 15:05:00,20.03,20.05,20.03,20.04,105471.0,18.2041,18.2222,18.2041,18.2132,105471.0
2018-05-02 15:10:00,20.04,20.04,20.01,20.02,94149.0,18.2132,18.2132,18.1859,18.195,94149.0
2018-05-02 15:15:00,20.02,20.02,19.94,19.95,123585.0,18.195,18.195,18.1223,18.1314,123585.0
2018-05-02 15:20:00,19.95,19.95,19.88,19.89,223629.0,18.1314,18.1314,18.0677,18.0768,223629.0
2018-05-02 15:25:00,19.89,19.93,19.89,19.91,137025.0,18.0768,18.1132,18.0768,18.095,137025.0
2018-05-02 15:30:00,19.91,19.91,19.87,19.89,163461.0,18.095,18.095,18.0587,18.0768,163461.0
2018-05-02 15:35:00,19.89,19.89,19.86,19.88,209523.0,18.0768,18.0768,18.0496,18.0677,209523.0
2018-05-02 15:40:00,19.89,19.89,19.82,19.82,571572.0,18.0768,18.0768,18.0132,18.0132,571572.0
2018-05-02 15:45:00,19.82,19.83,19.78,19.78,375840.0,18.0132,18.0223,17.9769,17.9769,375840.0
2018-05-02 15:50:00,19.78,19.79,19.74,19.76,404910.0,17.9769,17.9859,17.9405,17.9587,404910.0
2018-05-02 15:55:00,19.76,19.8,19.75,19.79,753120.0,17.9587,17.995,17.9496,17.9859,753120.0
2018-05-03 09:30:00,19.72,19.76,19.63,19.66,275388.0,17.9223,17.9587,17.8405,17.8678,275388.0
2018-05-03 09:35:00,19.64,19.7,19.61,19.68,274035.0,17.8496,17.9042,17.8224,17.886,274035.0
2018-05-03 09:40:00,19.68,19.69,19.53,19.54,217776.0,17.886,17.8951,17.7496,17.7587,217776.0
2018-05-03 09:45:00,19.54,19.56,19.48,19.51,227151.0,17.7587,17.7769,17.7042,17.7315,227151.0
2018-05-03 09:50:00,19.51,19.53,19.45,19.53,516981.0,17.7315,17.7496,17.6769,17.7496,516981.0
2018-05-03 09:55:00,19.53,19.56,19.49,19.5,259197.0,17.7496,17.7769,17.7133,17.7224,259197.0
2018-05-03 10:00:00,19.5,19.5,19.46,19.47,213006.0,17.7224,17.7224,17.686,17.6951,213006.0
2018-05-03 10:05:00,19.47,19.52,19.43,19.52,135846.0,17.6951,17.7406,17.6588,17.7406,135846.0
2018-05-03 10:10:00,19.52,19.52,19.41,19.42,147051.0,17.7406,17.7406,17.6406,17.6497,147051.0
2018-05-03 10:15:00,19.42,19.5,19.42,19.48,176904.0,17.6497,17.7224,17.6497,17.7042,176904.0
2018-05-03 10:20:00,19.47,19.49,19.42,19.43,232131.0,17.6951,17.7133,17.6497,17.6588,232131.0
2018-05-03 10:25:00,19.43,19.44,19.38,19.41,166713.0,17.6588,17.6679,17.6133,17.6406,166713.0
2018-05-03 10:30:00,19.42,19.44,19.38,19.4,210120.0,17.6497,17.6679,17.6133,17.6315,210120.0
2018-05-03 10:35:00,19.4,19.42,19.35,19.42,251502.0,17.6315,17.6497,17.5861,17.6497,251502.0
2018-05-03 10:40:00,19.42,19.46,19.41,19.44,167070.0,17.6497,17.686,17.6406,17.6679,167070.0
2018-05-03 10:45:00,19.43,19.48,19.42,19.47,229503.0,17.6588,17.7042,17.6497,17.6951,229503.0
2018-05-03 10:50:00,19.47,19.48,19.41,19.44,138360.0,17.6951,17.7042,17.6406,17.6679,138360.0
2018-05-03 10:55:00,19.44,19.44,19.32,19.39,338598.0,17.6679,17.6679,17.5588,17.6224,338598.0
2018-05-03 11:00:00,19.39,19.43,19.37,19.42,156786.0,17.6224,17.6588,17.6042,17.6497,156786.0
2018-05-03 11:05:00,19.42,19.44,19.41,19.44,128430.0,17.6497,17.6679,17.6406,17.6679,128430.0
2018-05-03 11:10:00,19.44,19.51,19.43,19.51,124083.0,17.6679,17.7315,17.6588,17.7315,124083.0
2018-05-03 11:15:00,19.5,19.55,19.49,19.5,80484.0,17.7224,17.7678,17.7133,17.7224,80484.0
2018-05-03 11:20:00,19.5,19.51,19.47,19.5,90540.0,17.7224,17.7315,17.6951,17.7224,90540.0
2018-05-03 11:25:00,19.5,19.52,19.46,19.46,95238.0,17.7224,17.7406,17.686,17.686,95238.0
2018-05-03 11:30:00,19.46,19.47,19.41,19.46,108978.0,17.686,17.6951,17.6406,17.686,108978.0
2018-05-03 11:35:00,19.46,19.49,19.46,19.46,93384.0,17.686,17.7133,17.686,17.686,93384.0
2018-05-03 11:40:00,19.46,19.49,19.44,19.49,192990.0,17.686,17.7133,17.6679,17.7133,192990.0
2018-05-03 11:45:00,19.49,19.58,19.48,19.55,124521.0,17.7133,17.7951,17.7042,17.7678,124521.0
2018-05-03 11:50:00,19.55,19.6,19.55,19.58,72426.0,17.7678,17.8133,17.7678,17.7951,72426.0
2018-05-03 11:55:00,19.58,19.6,19.55,19.59,82329.0,17.7951,17.8133,17.7678,17.8042,82329.0
2018-05-03 12:00:00,19.59,19.65,19.59,19.6,87486.0,17.8042,17.8587,17.8042,17.8133,87486.0
2018-05-03 12:05:00,19.61,19.64,19.61,19.62,110556.0,17.8224,17.8496,17.8224,17.8314,110556.0
2018-05-03 12:10:00,19.62,19.63,19.59,19.62,98811.0,17.8314,17.8405,17.8042,17.8314,98811.0
2018-05-03 12:15:00,19.62,19.63,19.58,19.58,85515.0,17.8314,17.8405,17.7951,17.7951,85515.0
2018-05-03 12:20:00,19.58,19.59,19.56,19.57,126810.0,17.7951,17.8042,17.7769,17.786,126810.0
2018-05-03 12:25:00,19.56,19.58,19.54,19.57,88644.0,17.7769,17.7951,17.7587,17.786,88644.0
2018-05-03 12:30:00,19.56,19.61,19.56,19.61,71751.0,17.7769,17.8224,17.7769,17.8224,71751.0
2018-05-03 12:35:00,19.61,19.66,19.6,19.65,112629.0,17.8224,17.8678,17.8133,17.8587,112629.0
2018-05-03 12:40:00,19.65,19.72,19.64,19.71,139584.0,17.8587,17.9223,17.8496,17.9132,139584.0
2018-05-03 12:45:00,19.71,19.73,19.69,19.7,125550.0,17.9132,17.9314,17.8951,17.9042,125550.0
2018-05-03 12:50:00,19.7,19.74,19.68,19.73,109821.0,17.9042,17.9405,17.886,17.9314,109821.0
2018-05-03 12:55:00,19.74,19.76,19.72,19.76,100875.0,17.9405,17.9587,17.9223,17.9587,100875.0
2018-05-03 13:00:00,19.76,19.76,19.71,19.75,110658.0,17.9587,17.9587,17.9132,17.9496,110658.0
2018-05-03 13:05:00,19.74,19.75,19.71,19.72,109740.0,17.9405,17.9496,17.9132,17.9223,109740.0
2018-05-03 13:10:00,19.71,19.74,19.69,19.71,88185.0,17.9132,17.9405,17.8951,17.9132,88185.0
2018-05-03 13:15:00,19.71,19.78,19.7,19.76,114132.0,17.9132,17.9769,17.9042,17.9587,114132.0
2018-05-03 13:20:00,19.76,19.78,19.72,19.72,144318.0,17.9587,17.9769,17.9223,17.9223,144318.0
2018-05-03 13:25:00,19.72,19.74,19.7,19.73,78633.0,17.9223,17.9405,17.9042,17.9314,78633.0
2018-05-03 13:30:00,19.73,19.8,19.72,19.8,149952.0,17.9314,17.995,17.9223,17.995,149952.0
2018-05-03 13:35:00,19.8,19.84,19.79,19.82,127440.0,17.995,18.0314,17.9859,18.0132,127440.0
2018-05-03 13:40:00,19.82,19.84,19.8,19.83,127407.0,18.0132,18.0314,17.995,18.0223,127407.0
2018-05-03 13:45:00,19.84,19.84,19.77,19.79,111246.0,18.0314,18.0314,17.9678,17.9859,111246.0
2018-05-03 13:50:00,19.79,19.81,19.78,19.8,91251.0,17.9859,18.0041,17.9769,17.995,91251.0
2018-05-03 13:55:00,19.8,19.82,19.77,19.77,93168.0,17.995,18.0132,17.9678,17.9678,93168.0
2018-05-03 14:00:00,19.77,19.78,19.75,19.76,80901.0,17.9678,17.9769,17.9496,17.9587,80901.0
2018-05-03 14:05:00,19.76,19.79,19.75,19.77,128355.0,17.9587,17.9859,17.9496,17.9678,128355.0
2018-05-03 14:10:00,19.77,19.77,19.72,19.73,163785.0,17.9678,17.9678,17.9223,17.9314,163785.0
2018-05-03 14:15:00,19.73,19.75,19.71,19.73,165930.0,17.9314,17.9496,17.9132,17.9314,165930.0
2018-05-03 14:20:00,19.73,19.73,19.69,19.7,102765.0,17.9314,17.9314,17.8951,17.9042,102765.0
2018-05-03 14:25:00,19.7,19.73,19.69,19.73,77691.0,17.9042,17.9314,17.8951,17.9314,77691.0
2018-05-03 14:30:00,19.73,19.8,19.73,19.78,156939.0,17.9314,17.995,17.9314,17.9769,156939.0
2018-05-03 14:35:00,19.78,19.83,19.77,19.83,139635.0,17.9769,18.0223,17.9678,18.0223,139635.0
2018-05-03 14:40:00,19.83,19.83,19.78,19.79,189228.0,18.0223,18.0223,17.9769,17.9859,189228.0
2018-05-03 14:45:00,19.8,19.8,19.76,19.77,453756.0,17.995,17.995,17.9587,17.9678,453756.0
2018-05-03 14:50:00,19.77,19.8,19.76,19.8,94209.0,17.9678,17.995,17.9587,17.995,94209.0
2018-05-03 14:55:00,19.79,19.81,19.74,19.77,84600.0,17.9859,18.0041,17.9405,17.9678,84600.0
2018-05-03 15:00:00,19.77,19.83,19.76,19.8,104706.0,17.9678,18.0223,17.9587,17.995,104706.0
2018-05-03 15:05:00,19.8,19.82,19.76,19.76,115530.0,17.995,18.0132,17.9587,17.9587,115530.0
2018-05-03 15:10:00,19.76,19.81,19.75,19.8,100650.0,17.9587,18.0041,17.9496,17.995,100650.0
2018-05-03 15:15:00,19.8,19.83,19.78,19.8,84810.0,17.995,18.0223,17.9769,17.995,84810.0
2018-05-03 15:20:00,19.79,19.82,19.78,19.8,121257.0,17.9859,18.0132,17.9769,17.995,121257.0
2018-05-03 15:25:00,19.8,19.81,19.78,19.8,110184.0,17.995,18.0041,17.9769,17.995,110184.0
2018-05-03 15:30:00,19.81,19.83,19.79,19.8,127119.0,18.0041,18.0223,17.9859,17.995,127119.0
2018-05-03 15:35:00,19.8,19.8,19.75,19.76,130671.0,17.995,17.995,17.9496,17.9587,130671.0
2018-05-03 15:40:00,19.76,19.76,19.73,19.75,171108.0,17.9587,17.9587,17.9314,17.9496,171108.0
2018-05-03 15:45:00,19.75,19.76,19.74,19.74,251577.0,17.9496,17.9587,17.9405,17.9405,251577.0
2018-05-03 15:50:00,19.73,19.74,19.71,19.71,352518.0,17.9314,17.9405,17.9132,17.9132,352518.0
2018-05-03 15:55:00,19.71,19.72,19.66,19.7,1102950.0,17.9132,17.9223,17.8678,17.9042,1102950.0
2018-05-04 09:30:00,19.56,19.69,19.52,19.63,235218.0,17.7769,17.8951,17.7406,17.8405,235218.0
2018-05-04 09:35:00,19.63,19.75,19.6,19.75,122946.0,17.8405,17.9496,17.8133,17.9496,122946.0
2018-05-04 09:40:00,19.74,19.76,19.68,19.76,54069.0,17.9405,17.9587,17.886,17.9587,54069.0
2018-05-04 09:45:00,19.75,19.84,19.75,19.8,81033.0,17.9496,18.0314,17.9496,17.995,81033.0
2018-05-04 09:50:00,19.81,19.83,19.78,19.83,73941.0,18.0041,18.0223,17.9769,18.0223,73941.0
2018-05-04 09:55:00,19.83,19.83,19.76,19.78,68880.0,18.0223,18.0223,17.9587,17.9769,68880.0
2018-05-04 10:00:00,19.78,19.82,19.76,19.8,77649.0,17.9769,18.0132,17.9587,17.995,77649.0
2018-05-04 10:05:00,19.81,19.83,19.79,19.82,79272.0,18.0041,18.0223,17.9859,18.0132,79272.0
2018-05-04 10:10:00,19.82,19.82,19.77,19.8,63657.0,18.0132,18.0132,17.9678,17.995,63657.0
2018-05-04 10:15:00,19.8,19.81,19.76,19.76,73734.0,17.995,18.0041,17.9587,17.9587,73734.0
2018-05-04 10:20:00,19.77,19.78,19.75,19.78,75012.0,17.9678,17.9769,17.9496,17.9769,75012.0
2018-05-04 10:25:00,19.78,19.84,19.78,19.81,76593.0,17.9769,18.0314,17.9769,18.0041,76593.0
2018-05-04 10:30:00,19.81,19.87,19.8,19.85,87249.0,18.0041,18.0587,17.995,18.0405,87249.0
2018-05-04 10:35:00,19.85,19.88,19.84,19.88,55791.0,18.0405,18.0677,18.0314,18.0677,55791.0
2018-05-04 10:40:00,19.89,19.94,19.88,19.93,97284.0,18.0768,18.1223,18.0677,18.1132,97284.0
2018-05-04 10:45:00,19.93,19.93,19.88,19.9,70683.0,18.1132,18.1132,18.0677,18.0859,70683.0
2018-05-04 10:50:00,19.9,19.94,19.9,19.91,57003.0,18.0859,18.1223,18.0859,18.095,57003.0
2018-05-04 10:55:00,19.92,19.95,19.9,19.9,56805.0,18.1041,18.1314,18.0859,18.0859,56805.0
2018-05-04 11:00:00,19.9,19.93,19.88,19.89,91929.0,18.0859,18.1132,18.0677,18.0768,91929.0
2018-05-04 11:05:00,19.88,19.91,19.88,19.9,52863.0,18.0677,18.095,18.0677,18.0859,52863.0
2018-05-04 11:10:00,19.9,19.91,19.89,19.9,61791.0,18.0859,18.095,18.0768,18.0859,61791.0
2018-05-04 11:15:00,19.9,19.93,19.9,19.91,60837.0,18.0859,18.1132,18.0859,18.095,60837.0
2018-05-04 11:20:00,19.92,19.97,19.92,19.93,53004.0,18.1041,18.1495,18.1041,18.1132,53004.0
2018-05-04 11:25:00,19.93,19.94,19.91,19.93,47019.0,18.1132,18.1223,18.095,18.1132,47019.0
2018-05-04 11:30:00,19.93,19.94,19.92,19.93,46638.0,18.1132,18.1223,18.1041,18.1132,46638.0
2018-05-04 11:35:00,19.93,19.94,19.91,19.91,66201.0,18.1132,18.1223,18.095,18.095,66201.0
2018-05-04 11:40:00,19.92,19.94,19.9,19.93,46416.0,18.1041,18.1223,18.0859,18.1132,46416.0
2018-05-04 11:45:00,19.93,19.95,19.91,19.93,66243.0,18.1132,18.1314,18.095,18.1132,66243.0
2018-05-04 11:50:00,19.93,19.95,19.91,19.92,47142.0,18.1132,18.1314,18.095,18.1041,47142.0
2018-05-04 11:55:00,19.92,19.96,19.92,19.96,49782.0,18.1041,18.1404,18.1041,18.1404,49782.0
2018-05-04 12:00:00,19.96,19.98,19.95,19.98,38616.0,18.1404,18.1586,18.1314,18.1586,38616.0
2018-05-04 12:05:00,19.98,19.99,19.98,19.99,36600.0,18.1586,18.1677,18.1586,18.1677,36600.0
2018-05-04 12:10:00,19.99,20.0,19.96,19.97,94653.0,18.1677,18.1768,18.1404,18.1495,94653.0
2018-05-04 12:15:00,19.97,19.99,19.96,19.98,53202.0,18.1495,18.1677,18.1404,18.1586,53202.0
2018-05-04 12:20:00,19.98,20.0,19.97,20.0,27636.0,18.1586,18.1768,18.1495,18.1768,27636.0
2018-05-04 12:25:00,20.0,20.01,19.99,19.99,48600.0,18.1768,18.1859,18.1677,18.1677,48600.0
2018-05-04 12:30:00,19.99,20.02,19.99,20.02,37188.0,18.1677,18.195,18.1677,18.195,37188.0
2018-05-04 12:35:00,20.02,20.03,20.02,20.03,26658.0,18.195,18.2041,18.195,18.2041,26658.0
2018-05-04 12:40:00,20.03,20.04,20.01,20.02,42900.0,18.2041,18.2132,18.1859,18.195,42900.0
2018-05-04 12:45:00,20.02,20.02,19.99,20.0,59895.0,18.195,18.195,18.1677,18.1768,59895.0
2018-05-04 12:50:00,20.0,20.0,19.97,20.0,57969.0,18.1768,18.1768,18.1495,18.1768,57969.0
2018-05-04 12:55:00,20.0,20.0,19.99,20.0,52845.0,18.1768,18.1768,18.1677,18.1768,52845.0
2018-05-04 13:00:00,20.0,20.01,19.98,19.99,61410.0,18.1768,18.1859,18.1586,18.1677,61410.0
2018-05-04 13:05:00,19.99,20.06,19.99,20.02,494232.0,18.1677,18.2313,18.1677,18.195,494232.0
2018-05-04 13:10:00,20.02,20.04,20.0,20.02,149010.0,18.195,18.2132,18.1768,18.195,149010.0
2018-05-04 13:15:00,20.02,20.05,20.02,20.02,149901.0,18.195,18.2222,18.195,18.195,149901.0
2018-05-04 13:20:00,20.03,20.05,20.02,20.03,114405.0,18.2041,18.2222,18.195,18.2041,114405.0
2018-05-04 13:25:00,20.03,20.04,20.02,20.02,202452.0,18.2041,18.2132,18.195,18.195,202452.0
2018-05-04 13:30:00,20.02,20.03,20.0,20.01,301860.0,18.195,18.2041,18.1768,18.1859,301860.0
2018-05-04 13:35:00,20.02,20.03,20.0,20.02,71037.0,18.195,18.2041,18.1768,18.195,71037.0
2018-05-04 13:40:00,20.02,20.05,20.02,20.03,76179.0,18.195,18.2222,18.195,18.2041,76179.0
2018-05-04 13:45:00,20.04,20.07,20.03,20.07,67575.0,18.2132,18.2404,18.2041,18.2404,67575.0
2018-05-04 13:50:00,20.07,20.08,20.05,20.06,80925.0,18.2404,18.2495,18.2222,18.2313,80925.0
2018-05-04 13:55:00,20.06,20.08,20.06,20.06,130797.0,18.2313,18.2495,18.2313,18.2313,130797.0
2018-05-04 14:00:00,20.06,20.07,20.05,20.06,85827.0,18.2313,18.2404,18.2222,18.2313,85827.0
2018-05-04 14:05:00,20.06,20.07,20.06,20.07,242169.0,18.2313,18.2404,18.2313,18.2404,242169.0
2018-05-04 14:10:00,20.07,20.07,20.06,20.06,105618.0,18.2404,18.2404,18.2313,18.2313,105618.0
2018-05-04 14:15:00,20.06,20.08,20.05,20.05,76851.0,18.2313,18.2495,18.2222,18.2222,76851.0
2018-05-04 14:20:00,20.05,20.08,20.05,20.07,98316.0,18.2222,18.2495,18.2222,18.2404,98316.0
2018-05-04 14:25:00,20.07,20.09,20.06,20.08,181293.0,18.2404,18.2586,18.2313,18.2495,181293.0
2018-05-04 14:30:00,20.08,20.09,20.06,20.07,106284.0,18.2495,18.2586,18.2313,18.2404,106284.0
2018-05-04 14:35:00,20.06,20.08,20.05,20.07,178512.0,18.2313,18.2495,18.2222,18.2404,178512.0
2018-05-04 14:40:00,20.07,20.1,20.05,20.09,113262.0,18.2404,18.2677,18.2222,18.2586,113262.0
2018-05-04 14:45:00,20.09,20.11,20.09,20.1,75630.0,18.2586,18.2768,18.2586,18.2677,75630.0
2018-05-04 14:50:00,20.1,20.11,20.09,20.11,50682.0,18.2677,18.2768,18.2586,18.2768,50682.0
2018-05-04 14:55:00,20.11,20.11,20.08,20.09,55425.0,18.2768,18.2768,18.2495,18.2586,55425.0
2018-05-04 15:00:00,20.09,20.13,20.09,20.13,84063.0,18.2586,18.295,18.2586,18.295,84063.0
2018-05-04 15:05:00,20.13,20.14,20.1,20.11,144930.0,18.295,18.304,18.2677,18.2768,144930.0
2018-05-04 15:10:00,20.11,20.12,20.09,20.11,226206.0,18.2768,18.2859,18.2586,18.2768,226206.0
2018-05-04 15:15:00,20.11,20.11,20.09,20.1,161637.0,18.2768,18.2768,18.2586,18.2677,161637.0
2018-05-04 15:20:00,20.1,20.1,20.08,20.1,105669.0,18.2677,18.2677,18.2495,18.2677,105669.0
2018-05-04 15:25:00,20.1,20.12,20.1,20.11,157581.0,18.2677,18.2859,18.2677,18.2768,157581.0
2018-05-04 15:30:00,20.11,20.12,20.09,20.1,117033.0,18.2768,18.2859,18.2586,18.2677,117033.0
2018-05-04 15:35:00,20.1,20.11,20.09,20.09,97953.0,18.2677,18.2768,18.2586,18.2586,97953.0
2018-05-04 15:40:00,20.09,20.09,20.07,20.09,131688.0,18.2586,18.2586,18.2404,18.2586,131688.0
2018-05-04 15:45:00,20.08,20.09,20.05,20.06,206817.0,18.2495,18.2586,18.2222,18.2313,206817.0
2018-05-04 15:50:00,20.05,20.06,19.98,19.98,358506.0,18.2222,18.2313,18.1586,18.1586,358506.0
2018-05-04 15:55:00,19.98,20.0,19.97,20.0,972180.0,18.1586,18.1768,18.1495,18.1768,972180.0
2018-05-07 09:30:00,20.09,20.13,20.04,20.07,204777.0,18.2586,18.295,18.2132,18.2404,204777.0
2018-05-07 09:35:00,20.07,20.13,20.05,20.12,270435.0,18.2404,18.295,18.2222,18.2859,270435.0
2018-05-07 09:40:00,20.12,20.19,20.11,20.16,193221.0,18.2859,18.3495,18.2768,18.3222,193221.0
2018-05-07 09:45:00,20.16,20.17,20.11,20.12,114651.0,18.3222,18.3313,18.2768,18.2859,114651.0
2018-05-07 09:50:00,20.12,20.18,20.12,20.17,104898.0,18.2859,18.3404,18.2859,18.3313,104898.0
2018-05-07 09:55:00,20.17,20.19,20.16,20.19,116244.0,18.3313,18.3495,18.3222,18.3495,116244.0
2018-05-07 10:00:00,20.19,20.22,20.17,20.22,144402.0,18.3495,18.3767,18.3313,18.3767,144402.0
2018-05-07 10:05:00,20.22,20.23,20.18,20.18,80322.0,18.3767,18.3858,18.3404,18.3404,80322.0
2018-05-07 10:10:00,20.18,20.19,20.11,20.11,75507.0,18.3404,18.3495,18.2768,18.2768,75507.0
2018-05-07 10:15:00,20.11,20.12,20.11,20.12,104016.0,18.2768,18.2859,18.2768,18.2859,104016.0
2018-05-07 10:20:00,20.12,20.16,20.12,20.15,105552.0,18.2859,18.3222,18.2859,18.3131,105552.0
2018-05-07 10:25:00,20.16,20.17,20.15,20.15,71646.0,18.3222,18.3313,18.3131,18.3131,71646.0
2018-05-07 10:30:00,20.15,20.18,20.15,20.16,56118.0,18.3131,18.3404,18.3131,18.3222,56118.0
2018-05-07 10:35:00,20.17,20.17,20.09,20.1,87873.0,18.3313,18.3313,18.2586,18.2677,87873.0
2018-05-07 10:40:00,20.09,20.12,20.08,20.1,125583.0,18.2586,18.2859,18.2495,18.2677,125583.0
2018-05-07 10:45:00,20.1,20.11,20.08,20.1,269916.0,18.2677,18.2768,18.2495,18.2677,269916.0
2018-05-07 10:50:00,20.1,20.12,20.08,20.11,413244.0,18.2677,18.2859,18.2495,18.2768,413244.0
2018-05-07 10:55:00,20.11,20.12,20.09,20.12,350742.0,18.2768,18.2859,18.2586,18.2859,350742.0
2018-05-07 11:00:00,20.12,20.14,20.11,20.13,134454.0,18.2859,18.304,18.2768,18.295,134454.0
2018-05-07 11:05:00,20.13,20.14,20.1,20.14,63273.0,18.295,18.304,18.2677,18.304,63273.0
2018-05-07 11:10:00,20.14,20.19,20.14,20.19,79038.0,18.304,18.3495,18.304,18.3495,79038.0
2018-05-07 11:15:00,20.19,20.19,20.17,20.19,46152.0,18.3495,18.3495,18.3313,18.3495,46152.0
2018-05-07 11:20:00,20.19,20.2,20.16,20.19,73398.0,18.3495,18.3586,18.3222,18.3495,73398.0
2018-05-07 11:25:00,20.2,20.2,20.16,20.19,103431.0,18.3586,18.3586,18.3222,18.3495,103431.0
2018-05-07 11:30:00,20.19,20.19,20.16,20.17,98823.0,18.3495,18.3495,18.3222,18.3313,98823.0
2018-05-07 11:35:00,20.16,20.17,20.15,20.15,86703.0,18.3222,18.3313,18.3131,18.3131,86703.0
2018-05-07 11:40:00,20.15,20.18,20.15,20.17,109635.0,18.3131,18.3404,18.3131,18.3313,109635.0
2018-05-07 11:45:00,20.17,20.2,20.16,20.18,87762.0,18.3313,18.3586,18.3222,18.3404,87762.0
2018-05-07 11:50:00,20.18,20.21,20.17,20.2,62931.0,18.3404,18.3677,18.3313,18.3586,62931.0
2018-05-07 11:55:00,20.19,20.19,20.16,20.17,60756.0,18.3495,18.3495,18.3222,18.3313,60756.0
2018-05-07 12:00:00,20.16,20.19,20.16,20.17,56952.0,18.3222,18.3495,18.3222,18.3313,56952.0
2018-05-07 12:05:00,20.17,20.18,20.11,20.14,92004.0,18.3313,18.3404,18.2768,18.304,92004.0
2018-05-07 12:10:00,20.14,20.14,20.12,20.12,51285.0,18.304,18.304,18.2859,18.2859,51285.0
2018-05-07 12:15:00,20.13,20.17,20.13,20.17,51504.0,18.295,18.3313,18.295,18.3313,51504.0
2018-05-07 12:20:00,20.17,20.21,20.17,20.19,86931.0,18.3313,18.3677,18.3313,18.3495,86931.0
2018-05-07 12:25:00,20.19,20.2,20.17,20.18,32016.0,18.3495,18.3586,18.3313,18.3404,32016.0
2018-05-07 12:30:00,20.18,20.21,20.17,20.21,62199.0,18.3404,18.3677,18.3313,18.3677,62199.0
2018-05-07 12:35:00,20.21,20.22,20.19,20.22,44823.0,18.3677,18.3767,18.3495,18.3767,44823.0
2018-05-07 12:40:00,20.22,20.22,20.19,20.2,34494.0,18.3767,18.3767,18.3495,18.3586,34494.0
2018-05-07 12:45:00,20.19,20.21,20.18,20.19,38463.0,18.3495,18.3677,18.3404,18.3495,38463.0
2018-05-07 12:50:00,20.19,20.2,20.18,20.2,45897.0,18.3495,18.3586,18.3404,18.3586,45897.0
2018-05-07 12:55:00,20.2,20.2,20.18,20.19,60918.0,18.3586,18.3586,18.3404,18.3495,60918.0
2018-05-07 13:00:00,20.19,20.2,20.17,20.17,34299.0,18.3495,18.3586,18.3313,18.3313,34299.0
2018-05-07 13:05:00,20.17,20.19,20.15,20.16,63963.0,18.3313,18.3495,18.3131,18.3222,63963.0
2018-05-07 13:10:00,20.17,20.19,20.16,20.18,40521.0,18.3313,18.3495,18.3222,18.3404,40521.0
2018-05-07 13:15:00,20.17,20.17,20.15,20.17,43332.0,18.3313,18.3313,18.3131,18.3313,43332.0
2018-05-07 13:20:00,20.17,20.21,20.17,20.19,32700.0,18.3313,18.3677,18.3313,18.3495,32700.0
2018-05-07 13:25:00,20.18,20.19,20.17,20.17,57603.0,18.3404,18.3495,18.3313,18.3313,57603.0
2018-05-07 13:30:00,20.17,20.18,20.16,20.17,37836.0,18.3313,18.3404,18.3222,18.3313,37836.0
2018-05-07 13:35:00,20.18,20.19,20.16,20.18,45849.0,18.3404,18.3495,18.3222,18.3404,45849.0
2018-05-07 13:40:00,20.18,20.19,20.18,20.19,40887.0,18.3404,18.3495,18.3404,18.3495,40887.0
2018-05-07 13:45:00,20.19,20.19,20.18,20.19,39150.0,18.3495,18.3495,18.3404,18.3495,39150.0
2018-05-07 13:50:00,20.19,20.21,20.19,20.21,39426.0,18.3495,18.3677,18.3495,18.3677,39426.0
2018-05-07 13:55:00,20.21,20.21,20.19,20.2,49314.0,18.3677,18.3677,18.3495,18.3586,49314.0
2018-05-07 14:00:00,20.2,20.22,20.2,20.21,59997.0,18.3586,18.3767,18.3586,18.3677,59997.0
2018-05-07 14:05:00,20.21,20.22,20.21,20.22,59889.0,18.3677,18.3767,18.3677,18.3767,59889.0
2018-05-07 14:10:00,20.22,20.23,20.21,20.21,94062.0,18.3767,18.3858,18.3677,18.3677,94062.0
2018-05-07 14:15:00,20.22,20.23,20.21,20.22,71670.0,18.3767,18.3858,18.3677,18.3767,71670.0
2018-05-07 14:20:00,20.22,20.23,20.22,20.23,46350.0,18.3767,18.3858,18.3767,18.3858,46350.0
2018-05-07 14:25:00,20.23,20.23,20.21,20.23,100626.0,18.3858,18.3858,18.3677,18.3858,100626.0
2018-05-07 14:30:00,20.23,20.25,20.22,20.24,66693.0,18.3858,18.404,18.3767,18.3949,66693.0
2018-05-07 14:35:00,20.24,20.24,20.2,20.2,82152.0,18.3949,18.3949,18.3586,18.3586,82152.0
2018-05-07 14:40:00,20.2,20.2,20.16,20.16,112737.0,18.3586,18.3586,18.3222,18.3222,112737.0
2018-05-07 14:45:00,20.17,20.19,20.16,20.17,63036.0,18.3313,18.3495,18.3222,18.3313,63036.0
2018-05-07 14:50:00,20.17,20.18,20.14,20.16,78228.0,18.3313,18.3404,18.304,18.3222,78228.0
2018-05-07 14:55:00,20.16,20.17,20.16,20.17,54357.0,18.3222,18.3313,18.3222,18.3313,54357.0
2018-05-07 15:00:00,20.17,20.18,20.15,20.17,63588.0,18.3313,18.3404,18.3131,18.3313,63588.0
2018-05-07 15:05:00,20.17,20.18,20.16,20.17,62307.0,18.3313,18.3404,18.3222,18.3313,62307.0
2018-05-07 15:10:00,20.17,20.18,20.1,20.1,80889.0,18.3313,18.3404,18.2677,18.2677,80889.0
2018-05-07 15:15:00,20.11,20.12,20.08,20.1,90348.0,18.2768,18.2859,18.2495,18.2677,90348.0
2018-05-07 15:20:00,20.1,20.11,20.06,20.09,88122.0,18.2677,18.2768,18.2313,18.2586,88122.0
2018-05-07 15:25:00,20.09,20.11,20.08,20.11,91803.0,18.2586,18.2768,18.2495,18.2768,91803.0
2018-05-07 15:30:00,20.11,20.14,20.1,20.13,114201.0,18.2768,18.304,18.2677,18.295,114201.0
2018-05-07 15:35:00,20.13,20.17,20.12,20.16,504210.0,18.295,18.3313,18.2859,18.3222,504210.0
2018-05-07 15:40:00,20.16,20.19,20.15,20.18,176907.0,18.3222,18.3495,18.3131,18.3404,176907.0
2018-05-07 15:45:00,20.18,20.21,20.17,20.2,254382.0,18.3404,18.3677,18.3313,18.3586,254382.0
2018-05-07 15:50:00,20.2,20.21,20.15,20.15,339993.0,18.3586,18.3677,18.3131,18.3131,339993.0
2018-05-07 15:55:00,20.16,20.18,20.15,20.17,442236.0,18.3222,18.3404,18.3131,18.3313,442236.0
2018-05-08 09:30:00,20.11,20.24,20.1,20.23,186651.0,18.2768,18.3949,18.2677,18.3858,186651.0
2018-05-08 09:35:00,20.23,20.26,20.2,20.21,77301.0,18.3858,18.4131,18.3586,18.3677,77301.0
2018-05-08 09:40:00,20.22,20.32,20.22,20.3,96990.0,18.3767,18.4676,18.3767,18.4495,96990.0
2018-05-08 09:45:00,20.3,20.33,20.27,20.3,124656.0,18.4495,18.4767,18.4222,18.4495,124656.0
2018-05-08 09:50:00,20.3,20.31,20.27,20.29,130917.0,18.4495,18.4585,18.4222,18.4404,130917.0
2018-05-08 09:55:00,20.3,20.32,20.25,20.29,74133.0,18.4495,18.4676,18.404,18.4404,74133.0
2018-05-08 10:00:00,20.29,20.36,20.28,20.36,213255.0,18.4404,18.504,18.4313,18.504,213255.0
2018-05-08 10:05:00,20.36,20.38,20.35,20.35,137757.0,18.504,18.5222,18.4949,18.4949,137757.0
2018-05-08 10:10:00,20.35,20.37,20.31,20.32,107028.0,18.4949,18.5131,18.4585,18.4676,107028.0
2018-05-08 10:15:00,20.32,20.33,20.29,20.32,157791.0,18.4676,18.4767,18.4404,18.4676,157791.0
2018-05-08 10:20:00,20.31,20.33,20.27,20.28,95238.0,18.4585,18.4767,18.4222,18.4313,95238.0
2018-05-08 10:25:00,20.28,20.29,20.25,20.28,90375.0,18.4313,18.4404,18.404,18.4313,90375.0
2018-05-08 10:30:00,20.28,20.33,20.28,20.31,72798.0,18.4313,18.4767,18.4313,18.4585,72798.0
2018-05-08 10:35:00,20.31,20.33,20.29,20.29,144180.0,18.4585,18.4767,18.4404,18.4404,144180.0
2018-05-08 10:40:00,20.29,20.3,20.27,20.3,87354.0,18.4404,18.4495,18.4222,18.4495,87354.0
2018-05-08 10:45:00,20.3,20.31,20.29,20.3,93579.0,18.4495,18.4585,18.4404,18.4495,93579.0
2018-05-08 10:50:00,20.3,20.33,20.3,20.32,114684.0,18.4495,18.4767,18.4495,18.4676,114684.0
2018-05-08 10:55:00,20.31,20.35,20.29,20.29,125655.0,18.4585,18.4949,18.4404,18.4404,125655.0
2018-05-08 11:00:00,20.29,20.3,20.27,20.28,102861.0,18.4404,18.4495,18.4222,18.4313,102861.0
2018-05-08 11:05:00,20.28,20.29,20.22,20.22,93351.0,18.4313,18.4404,18.3767,18.3767,93351.0
2018-05-08 11:10:00,20.22,20.33,20.22,20.32,100551.0,18.3767,18.4767,18.3767,18.4676,100551.0
2018-05-08 11:15:00,20.32,20.37,20.31,20.35,123522.0,18.4676,18.5131,18.4585,18.4949,123522.0
2018-05-08 11:20:00,20.35,20.39,20.29,20.29,208707.0,18.4949,18.5313,18.4404,18.4404,208707.0
2018-05-08 11:25:00,20.3,20.34,20.29,20.32,87840.0,18.4495,18.4858,18.4404,18.4676,87840.0
2018-05-08 11:30:00,20.32,20.33,20.29,20.29,71286.0,18.4676,18.4767,18.4404,18.4404,71286.0
2018-05-08 11:35:00,20.29,20.31,20.25,20.26,109542.0,18.4404,18.4585,18.404,18.4131,109542.0
2018-05-08 11:40:00,20.26,20.3,20.24,20.3,49380.0,18.4131,18.4495,18.3949,18.4495,49380.0
2018-05-08 11:45:00,20.3,20.34,20.29,20.31,88401.0,18.4495,18.4858,18.4404,18.4585,88401.0
2018-05-08 11:50:00,20.31,20.32,20.28,20.31,150978.0,18.4585,18.4676,18.4313,18.4585,150978.0
2018-05-08 11:55:00,20.3,20.31,20.25,20.25,112926.0,18.4495,18.4585,18.404,18.404,112926.0
2018-05-08 12:00:00,20.25,20.26,20.21,20.21,144531.0,18.404,18.4131,18.3677,18.3677,144531.0
2018-05-08 12:05:00,20.22,20.24,20.21,20.22,103128.0,18.3767,18.3949,18.3677,18.3767,103128.0
2018-05-08 12:10:00,20.22,20.22,20.19,20.2,121020.0,18.3767,18.3767,18.3495,18.3586,121020.0
2018-05-08 12:15:00,20.2,20.22,20.18,20.21,110709.0,18.3586,18.3767,18.3404,18.3677,110709.0
2018-05-08 12:20:00,20.21,20.23,20.2,20.23,68751.0,18.3677,18.3858,18.3586,18.3858,68751.0
2018-05-08 12:25:00,20.23,20.24,20.2,20.21,61707.0,18.3858,18.3949,18.3586,18.3677,61707.0
2018-05-08 12:30:00,20.21,20.24,20.2,20.23,67659.0,18.3677,18.3949,18.3586,18.3858,67659.0
2018-05-08 12:35:00,20.23,20.24,20.21,20.22,78432.0,18.3858,18.3949,18.3677,18.3767,78432.0
2018-05-08 12:40:00,20.23,20.24,20.23,20.24,61386.0,18.3858,18.3949,18.3858,18.3949,61386.0
2018-05-08 12:45:00,20.24,20.25,20.23,20.23,83667.0,18.3949,18.404,18.3858,18.3858,83667.0
2018-05-08 12:50:00,20.24,20.25,20.23,20.23,75558.0,18.3949,18.404,18.3858,18.3858,75558.0
2018-05-08 12:55:00,20.23,20.24,20.21,20.24,84075.0,18.3858,18.3949,18.3677,18.3949,84075.0
2018-05-08 13:00:00,20.24,20.27,20.23,20.25,91389.0,18.3949,18.4222,18.3858,18.404,91389.0
2018-05-08 13:05:00,20.25,20.26,20.22,20.22,51435.0,18.404,18.4131,18.3767,18.3767,51435.0
2018-05-08 13:10:00,20.22,20.22,20.2,20.2,56301.0,18.3767,18.3767,18.3586,18.3586,56301.0
2018-05-08 13:15:00,20.2,20.21,20.2,20.2,52665.0,18.3586,18.3677,18.3586,18.3586,52665.0
2018-05-08 13:20:00,20.2,20.21,20.19,20.2,53991.0,18.3586,18.3677,18.3495,18.3586,53991.0
2018-05-08 13:25:00,20.2,20.23,20.19,20.22,76923.0,18.3586,18.3858,18.3495,18.3767,76923.0
2018-05-08 13:30:00,20.22,20.23,20.18,20.19,59289.0,18.3767,18.3858,18.3404,18.3495,59289.0
2018-05-08 13:35:00,20.19,20.21,20.19,20.2,62775.0,18.3495,18.3677,18.3495,18.3586,62775.0
2018-05-08 13:40:00,20.2,20.21,20.19,20.21,95670.0,18.3586,18.3677,18.3495,18.3677,95670.0
2018-05-08 13:45:00,20.21,20.23,20.21,20.23,55521.0,18.3677,18.3858,18.3677,18.3858,55521.0
2018-05-08 13:50:00,20.23,20.24,20.21,20.21,72135.0,18.3858,18.3949,18.3677,18.3677,72135.0
2018-05-08 13:55:00,20.21,20.21,20.16,20.17,107016.0,18.3677,18.3677,18.3222,18.3313,107016.0
2018-05-08 14:00:00,20.17,20.19,20.15,20.17,130464.0,18.3313,18.3495,18.3131,18.3313,130464.0
2018-05-08 14:05:00,20.17,20.18,20.16,20.17,88554.0,18.3313,18.3404,18.3222,18.3313,88554.0
2018-05-08 14:10:00,20.17,20.18,20.14,20.16,121746.0,18.3313,18.3404,18.304,18.3222,121746.0
2018-05-08 14:15:00,20.16,20.19,20.15,20.17,87588.0,18.3222,18.3495,18.3131,18.3313,87588.0
2018-05-08 14:20:00,20.18,20.22,20.15,20.2,102576.0,18.3404,18.3767,18.3131,18.3586,102576.0
2018-05-08 14:25:00,20.2,20.22,20.15,20.16,103377.0,18.3586,18.3767,18.3131,18.3222,103377.0
2018-05-08 14:30:00,20.16,20.17,20.12,20.14,112461.0,18.3222,18.3313,18.2859,18.304,112461.0
2018-05-08 14:35:00,20.14,20.17,20.1,20.1,106443.0,18.304,18.3313,18.2677,18.2677,106443.0
2018-05-08 14:40:00,20.1,20.1,20.05,20.06,134352.0,18.2677,18.2677,18.2222,18.2313,134352.0
2018-05-08 14:45:00,20.06,20.09,20.06,20.09,120687.0,18.2313,18.2586,18.2313,18.2586,120687.0
2018-05-08 14:50:00,20.09,20.13,20.07,20.11,95130.0,18.2586,18.295,18.2404,18.2768,95130.0
2018-05-08 14:55:00,20.11,20.13,20.1,20.1,117126.0,18.2768,18.295,18.2677,18.2677,117126.0
2018-05-08 15:00:00,20.1,20.14,20.08,20.14,100815.0,18.2677,18.304,18.2495,18.304,100815.0
2018-05-08 15:05:00,20.14,20.17,20.14,20.17,127338.0,18.304,18.3313,18.304,18.3313,127338.0
2018-05-08 15:10:00,20.17,20.19,20.15,20.18,153477.0,18.3313,18.3495,18.3131,18.3404,153477.0
2018-05-08 15:15:00,20.18,20.19,20.16,20.16,115719.0,18.3404,18.3495,18.3222,18.3222,115719.0
2018-05-08 15:20:00,20.16,20.18,20.15,20.15,124401.0,18.3222,18.3404,18.3131,18.3131,124401.0
2018-05-08 15:25:00,20.15,20.17,20.14,20.16,159807.0,18.3131,18.3313,18.304,18.3222,159807.0
2018-05-08 15:30:00,20.16,20.2,20.15,20.19,183294.0,18.3222,18.3586,18.3131,18.3495,183294.0
2018-05-08 15:35:00,20.19,20.21,20.19,20.2,100218.0,18.3495,18.3677,18.3495,18.3586,100218.0
2018-05-08 15:40:00,20.2,20.21,20.18,20.18,119505.0,18.3586,18.3677,18.3404,18.3404,119505.0
2018-05-08 15:45:00,20.18,20.18,20.16,20.17,211494.0,18.3404,18.3404,18.3222,18.3313,211494.0
2018-05-08 15:50:00,20.17,20.21,20.16,20.19,324165.0,18.3313,18.3677,18.3222,18.3495,324165.0
2018-05-08 15:55:00,20.19,20.2,20.16,20.19,865821.0,18.3495,18.3586,18.3222,18.3495,865821.0
2018-05-09 09:30:00,20.29,20.58,20.21,20.57,583368.0,18.4404,18.7039,18.3677,18.6948,583368.0
2018-05-09 09:35:00,20.58,20.61,20.51,20.53,301638.0,18.7039,18.7312,18.6403,18.6585,301638.0
2018-05-09 09:40:00,20.53,20.53,20.44,20.44,136368.0,18.6585,18.6585,18.5767,18.5767,136368.0
2018-05-09 09:45:00,20.44,20.53,20.43,20.51,160902.0,18.5767,18.6585,18.5676,18.6403,160902.0
2018-05-09 09:50:00,20.51,20.54,20.49,20.5,195762.0,18.6403,18.6676,18.6221,18.6312,195762.0
2018-05-09 09:55:00,20.5,20.52,20.47,20.49,136110.0,18.6312,18.6494,18.604,18.6221,136110.0
2018-05-09 10:00:00,20.49,20.5,20.45,20.46,251742.0,18.6221,18.6312,18.5858,18.5949,251742.0
2018-05-09 10:05:00,20.46,20.47,20.39,20.42,134091.0,18.5949,18.604,18.5313,18.5585,134091.0
2018-05-09 10:10:00,20.42,20.46,20.41,20.46,107043.0,18.5585,18.5949,18.5494,18.5949,107043.0
2018-05-09 10:15:00,20.46,20.48,20.44,20.48,154431.0,18.5949,18.613,18.5767,18.613,154431.0
2018-05-09 10:20:00,20.48,20.52,20.48,20.49,137169.0,18.613,18.6494,18.613,18.6221,137169.0
2018-05-09 10:25:00,20.5,20.5,20.48,20.49,98832.0,18.6312,18.6312,18.613,18.6221,98832.0
2018-05-09 10:30:00,20.5,20.5,20.46,20.47,107949.0,18.6312,18.6312,18.5949,18.604,107949.0
2018-05-09 10:35:00,20.47,20.48,20.44,20.47,74220.0,18.604,18.613,18.5767,18.604,74220.0
2018-05-09 10:40:00,20.47,20.5,20.46,20.48,87813.0,18.604,18.6312,18.5949,18.613,87813.0
2018-05-09 10:45:00,20.48,20.52,20.46,20.52,99624.0,18.613,18.6494,18.5949,18.6494,99624.0
2018-05-09 10:50:00,20.52,20.52,20.45,20.46,71442.0,18.6494,18.6494,18.5858,18.5949,71442.0
2018-05-09 10:55:00,20.46,20.47,20.43,20.45,61497.0,18.5949,18.604,18.5676,18.5858,61497.0
2018-05-09 11:00:00,20.45,20.46,20.45,20.45,112767.0,18.5858,18.5949,18.5858,18.5858,112767.0
2018-05-09 11:05:00,20.45,20.46,20.42,20.46,94761.0,18.5858,18.5949,18.5585,18.5949,94761.0
2018-05-09 11:10:00,20.46,20.47,20.44,20.45,72459.0,18.5949,18.604,18.5767,18.5858,72459.0
2018-05-09 11:15:00,20.45,20.51,20.45,20.5,64530.0,18.5858,18.6403,18.5858,18.6312,64530.0
2018-05-09 11:20:00,20.5,20.51,20.47,20.5,65532.0,18.6312,18.6403,18.604,18.6312,65532.0
2018-05-09 11:25:00,20.51,20.53,20.5,20.52,55929.0,18.6403,18.6585,18.6312,18.6494,55929.0
2018-05-09 11:30:00,20.52,20.53,20.51,20.52,71064.0,18.6494,18.6585,18.6403,18.6494,71064.0
2018-05-09 11:35:00,20.52,20.52,20.5,20.51,42495.0,18.6494,18.6494,18.6312,18.6403,42495.0
2018-05-09 11:40:00,20.51,20.54,20.51,20.52,69684.0,18.6403,18.6676,18.6403,18.6494,69684.0
2018-05-09 11:45:00,20.52,20.53,20.49,20.49,111264.0,18.6494,18.6585,18.6221,18.6221,111264.0
2018-05-09 11:50:00,20.49,20.52,20.49,20.5,75300.0,18.6221,18.6494,18.6221,18.6312,75300.0
2018-05-09 11:55:00,20.5,20.52,20.5,20.52,40242.0,18.6312,18.6494,18.6312,18.6494,40242.0
2018-05-09 12:00:00,20.52,20.53,20.51,20.52,83109.0,18.6494,18.6585,18.6403,18.6494,83109.0
2018-05-09 12:05:00,20.52,20.53,20.51,20.52,85995.0,18.6494,18.6585,18.6403,18.6494,85995.0
2018-05-09 12:10:00,20.52,20.53,20.52,20.52,73422.0,18.6494,18.6585,18.6494,18.6494,73422.0
2018-05-09 12:15:00,20.52,20.53,20.52,20.52,137403.0,18.6494,18.6585,18.6494,18.6494,137403.0
2018-05-09 12:20:00,20.52,20.56,20.52,20.54,213048.0,18.6494,18.6858,18.6494,18.6676,213048.0
2018-05-09 12:25:00,20.54,20.59,20.54,20.58,172425.0,18.6676,18.713,18.6676,18.7039,172425.0
2018-05-09 12:30:00,20.58,20.59,20.57,20.58,96372.0,18.7039,18.713,18.6948,18.7039,96372.0
2018-05-09 12:35:00,20.58,20.59,20.56,20.58,108915.0,18.7039,18.713,18.6858,18.7039,108915.0
2018-05-09 12:40:00,20.58,20.61,20.57,20.6,65907.0,18.7039,18.7312,18.6948,18.7221,65907.0
2018-05-09 12:45:00,20.6,20.64,20.6,20.64,91059.0,18.7221,18.7585,18.7221,18.7585,91059.0
2018-05-09 12:50:00,20.64,20.65,20.64,20.65,48822.0,18.7585,18.7675,18.7585,18.7675,48822.0
2018-05-09 12:55:00,20.65,20.66,20.64,20.65,74880.0,18.7675,18.7766,18.7585,18.7675,74880.0
2018-05-09 13:00:00,20.66,20.66,20.64,20.64,74490.0,18.7766,18.7766,18.7585,18.7585,74490.0
2018-05-09 13:05:00,20.64,20.66,20.64,20.65,373938.0,18.7585,18.7766,18.7585,18.7675,373938.0
2018-05-09 13:10:00,20.65,20.65,20.6,20.63,366609.0,18.7675,18.7675,18.7221,18.7494,366609.0
2018-05-09 13:15:00,20.62,20.64,20.62,20.64,141738.0,18.7403,18.7585,18.7403,18.7585,141738.0
2018-05-09 13:20:00,20.64,20.68,20.64,20.68,167949.0,18.7585,18.7948,18.7585,18.7948,167949.0
2018-05-09 13:25:00,20.68,20.71,20.67,20.7,97239.0,18.7948,18.8221,18.7857,18.813,97239.0
2018-05-09 13:30:00,20.7,20.74,20.7,20.73,85269.0,18.813,18.8493,18.813,18.8403,85269.0
2018-05-09 13:35:00,20.73,20.74,20.71,20.72,86439.0,18.8403,18.8493,18.8221,18.8312,86439.0
2018-05-09 13:40:00,20.72,20.73,20.7,20.72,79278.0,18.8312,18.8403,18.813,18.8312,79278.0
2018-05-09 13:45:00,20.72,20.74,20.7,20.74,94896.0,18.8312,18.8493,18.813,18.8493,94896.0
2018-05-09 13:50:00,20.74,20.78,20.74,20.77,156195.0,18.8493,18.8857,18.8493,18.8766,156195.0
2018-05-09 13:55:00,20.77,20.78,20.74,20.78,66447.0,18.8766,18.8857,18.8493,18.8857,66447.0
2018-05-09 14:00:00,20.78,20.79,20.74,20.78,177618.0,18.8857,18.8948,18.8493,18.8857,177618.0
2018-05-09 14:05:00,20.79,20.79,20.77,20.79,99627.0,18.8948,18.8948,18.8766,18.8948,99627.0
2018-05-09 14:10:00,20.79,20.81,20.78,20.78,90231.0,18.8948,18.913,18.8857,18.8857,90231.0
2018-05-09 14:15:00,20.79,20.79,20.76,20.78,130272.0,18.8948,18.8948,18.8675,18.8857,130272.0
2018-05-09 14:20:00,20.78,20.78,20.73,20.73,102987.0,18.8857,18.8857,18.8403,18.8403,102987.0
2018-05-09 14:25:00,20.73,20.75,20.72,20.73,181200.0,18.8403,18.8584,18.8312,18.8403,181200.0
2018-05-09 14:30:00,20.73,20.77,20.73,20.76,85455.0,18.8403,18.8766,18.8403,18.8675,85455.0
2018-05-09 14:35:00,20.77,20.79,20.76,20.78,118062.0,18.8766,18.8948,18.8675,18.8857,118062.0
2018-05-09 14:40:00,20.78,20.81,20.77,20.78,120204.0,18.8857,18.913,18.8766,18.8857,120204.0
2018-05-09 14:45:00,20.79,20.8,20.78,20.79,181875.0,18.8948,18.9039,18.8857,18.8948,181875.0
2018-05-09 14:50:00,20.79,20.81,20.79,20.8,204600.0,18.8948,18.913,18.8948,18.9039,204600.0
2018-05-09 14:55:00,20.79,20.82,20.79,20.8,164814.0,18.8948,18.9221,18.8948,18.9039,164814.0
2018-05-09 15:00:00,20.8,20.81,20.77,20.79,151047.0,18.9039,18.913,18.8766,18.8948,151047.0
2018-05-09 15:05:00,20.78,20.8,20.77,20.8,176820.0,18.8857,18.9039,18.8766,18.9039,176820.0
2018-05-09 15:10:00,20.8,20.8,20.76,20.76,172206.0,18.9039,18.9039,18.8675,18.8675,172206.0
2018-05-09 15:15:00,20.76,20.77,20.74,20.76,230526.0,18.8675,18.8766,18.8493,18.8675,230526.0
2018-05-09 15:20:00,20.76,20.78,20.76,20.76,310254.0,18.8675,18.8857,18.8675,18.8675,310254.0
2018-05-09 15:25:00,20.76,20.78,20.76,20.77,280227.0,18.8675,18.8857,18.8675,18.8766,280227.0
2018-05-09 15:30:00,20.77,20.79,20.77,20.77,245631.0,18.8766,18.8948,18.8766,18.8766,245631.0
2018-05-09 15:35:00,20.77,20.77,20.75,20.77,231243.0,18.8766,18.8766,18.8584,18.8766,231243.0
2018-05-09 15:40:00,20.77,20.78,20.75,20.77,343632.0,18.8766,18.8857,18.8584,18.8766,343632.0
2018-05-09 15:45:00,20.77,20.78,20.76,20.76,437385.0,18.8766,18.8857,18.8675,18.8675,437385.0
2018-05-09 15:50:00,20.76,20.78,20.76,20.78,648420.0,18.8675,18.8857,18.8675,18.8857,648420.0
2018-05-09 15:55:00,20.78,20.78,20.73,20.75,1560981.0,18.8857,18.8857,18.8403,18.8584,1560981.0
2018-05-10 09:30:00,20.93,20.93,20.75,20.75,515682.0,19.022,19.022,18.8584,18.8584,515682.0
2018-05-10 09:35:00,20.74,20.8,20.74,20.74,200901.0,18.8493,18.9039,18.8493,18.8493,200901.0
2018-05-10 09:40:00,20.74,20.76,20.71,20.71,111204.0,18.8493,18.8675,18.8221,18.8221,111204.0
2018-05-10 09:45:00,20.72,20.76,20.69,20.73,103857.0,18.8312,18.8675,18.8039,18.8403,103857.0
2018-05-10 09:50:00,20.73,20.77,20.69,20.74,160569.0,18.8403,18.8766,18.8039,18.8493,160569.0
2018-05-10 09:55:00,20.73,20.82,20.73,20.78,98103.0,18.8403,18.9221,18.8403,18.8857,98103.0
2018-05-10 10:00:00,20.78,20.82,20.75,20.82,126693.0,18.8857,18.9221,18.8584,18.9221,126693.0
2018-05-10 10:05:00,20.82,20.87,20.82,20.87,225033.0,18.9221,18.9675,18.9221,18.9675,225033.0
2018-05-10 10:10:00,20.87,20.89,20.82,20.82,168327.0,18.9675,18.9857,18.9221,18.9221,168327.0
2018-05-10 10:15:00,20.82,20.82,20.77,20.79,88377.0,18.9221,18.9221,18.8766,18.8948,88377.0
2018-05-10 10:20:00,20.79,20.82,20.77,20.79,113394.0,18.8948,18.9221,18.8766,18.8948,113394.0
2018-05-10 10:25:00,20.79,20.83,20.79,20.82,72624.0,18.8948,18.9311,18.8948,18.9221,72624.0
2018-05-10 10:30:00,20.82,20.83,20.78,20.81,131214.0,18.9221,18.9311,18.8857,18.913,131214.0
2018-05-10 10:35:00,20.81,20.81,20.78,20.79,125265.0,18.913,18.913,18.8857,18.8948,125265.0
2018-05-10 10:40:00,20.79,20.83,20.79,20.82,154833.0,18.8948,18.9311,18.8948,18.9221,154833.0
2018-05-10 10:45:00,20.82,20.82,20.77,20.78,101910.0,18.9221,18.9221,18.8766,18.8857,101910.0
2018-05-10 10:50:00,20.78,20.78,20.73,20.76,132039.0,18.8857,18.8857,18.8403,18.8675,132039.0
2018-05-10 10:55:00,20.76,20.78,20.74,20.78,128394.0,18.8675,18.8857,18.8493,18.8857,128394.0
2018-05-10 11:00:00,20.77,20.78,20.75,20.75,66048.0,18.8766,18.8857,18.8584,18.8584,66048.0
2018-05-10 11:05:00,20.75,20.76,20.73,20.76,72735.0,18.8584,18.8675,18.8403,18.8675,72735.0
2018-05-10 11:10:00,20.76,20.76,20.73,20.76,101400.0,18.8675,18.8675,18.8403,18.8675,101400.0
2018-05-10 11:15:00,20.76,20.78,20.76,20.78,53118.0,18.8675,18.8857,18.8675,18.8857,53118.0
2018-05-10 11:20:00,20.78,20.8,20.78,20.79,83601.0,18.8857,18.9039,18.8857,18.8948,83601.0
2018-05-10 11:25:00,20.79,20.8,20.76,20.77,59466.0,18.8948,18.9039,18.8675,18.8766,59466.0
2018-05-10 11:30:00,20.77,20.78,20.76,20.78,51009.0,18.8766,18.8857,18.8675,18.8857,51009.0
2018-05-10 11:35:00,20.78,20.79,20.76,20.78,53979.0,18.8857,18.8948,18.8675,18.8857,53979.0
2018-05-10 11:40:00,20.78,20.8,20.78,20.78,54708.0,18.8857,18.9039,18.8857,18.8857,54708.0
2018-05-10 11:45:00,20.78,20.8,20.78,20.78,55800.0,18.8857,18.9039,18.8857,18.8857,55800.0
2018-05-10 11:50:00,20.78,20.79,20.77,20.79,45291.0,18.8857,18.8948,18.8766,18.8948,45291.0
2018-05-10 11:55:00,20.78,20.81,20.78,20.8,51021.0,18.8857,18.913,18.8857,18.9039,51021.0
2018-05-10 12:00:00,20.79,20.81,20.79,20.8,33780.0,18.8948,18.913,18.8948,18.9039,33780.0
2018-05-10 12:05:00,20.8,20.84,20.79,20.84,462651.0,18.9039,18.9402,18.8948,18.9402,462651.0
2018-05-10 12:10:00,20.84,20.87,20.84,20.84,76626.0,18.9402,18.9675,18.9402,18.9402,76626.0
2018-05-10 12:15:00,20.84,20.85,20.84,20.85,42777.0,18.9402,18.9493,18.9402,18.9493,42777.0
2018-05-10 12:20:00,20.85,20.85,20.82,20.82,53529.0,18.9493,18.9493,18.9221,18.9221,53529.0
2018-05-10 12:25:00,20.82,20.88,20.82,20.88,52410.0,18.9221,18.9766,18.9221,18.9766,52410.0
2018-05-10 12:30:00,20.88,20.88,20.87,20.87,41250.0,18.9766,18.9766,18.9675,18.9675,41250.0
2018-05-10 12:35:00,20.88,20.89,20.87,20.88,36036.0,18.9766,18.9857,18.9675,18.9766,36036.0
2018-05-10 12:40:00,20.88,20.89,20.87,20.88,39102.0,18.9766,18.9857,18.9675,18.9766,39102.0
2018-05-10 12:45:00,20.88,20.89,20.87,20.87,49881.0,18.9766,18.9857,18.9675,18.9675,49881.0
2018-05-10 12:50:00,20.88,20.88,20.86,20.87,51240.0,18.9766,18.9766,18.9584,18.9675,51240.0
2018-05-10 12:55:00,20.87,20.89,20.87,20.88,45600.0,18.9675,18.9857,18.9675,18.9766,45600.0
2018-05-10 13:00:00,20.88,20.91,20.88,20.89,57492.0,18.9766,19.0038,18.9766,18.9857,57492.0
2018-05-10 13:05:00,20.89,20.89,20.88,20.89,40827.0,18.9857,18.9857,18.9766,18.9857,40827.0
2018-05-10 13:10:00,20.9,20.9,20.86,20.88,49773.0,18.9948,18.9948,18.9584,18.9766,49773.0
2018-05-10 13:15:00,20.88,20.9,20.87,20.89,52347.0,18.9766,18.9948,18.9675,18.9857,52347.0
2018-05-10 13:20:00,20.89,20.9,20.88,20.9,77058.0,18.9857,18.9948,18.9766,18.9948,77058.0
2018-05-10 13:25:00,20.91,20.91,20.87,20.87,45255.0,19.0038,19.0038,18.9675,18.9675,45255.0
2018-05-10 13:30:00,20.87,20.88,20.85,20.88,68778.0,18.9675,18.9766,18.9493,18.9766,68778.0
2018-05-10 13:35:00,20.87,20.88,20.85,20.86,42999.0,18.9675,18.9766,18.9493,18.9584,42999.0
2018-05-10 13:40:00,20.86,20.88,20.85,20.88,65400.0,18.9584,18.9766,18.9493,18.9766,65400.0
2018-05-10 13:45:00,20.88,20.89,20.86,20.87,57528.0,18.9766,18.9857,18.9584,18.9675,57528.0
2018-05-10 13:50:00,20.87,20.88,20.87,20.87,46548.0,18.9675,18.9766,18.9675,18.9675,46548.0
2018-05-10 13:55:00,20.87,20.88,20.86,20.88,47082.0,18.9675,18.9766,18.9584,18.9766,47082.0
2018-05-10 14:00:00,20.88,20.89,20.85,20.87,78507.0,18.9766,18.9857,18.9493,18.9675,78507.0
2018-05-10 14:05:00,20.87,20.89,20.87,20.89,59517.0,18.9675,18.9857,18.9675,18.9857,59517.0
2018-05-10 14:10:00,20.89,20.9,20.88,20.89,62823.0,18.9857,18.9948,18.9766,18.9857,62823.0
2018-05-10 14:15:00,20.89,20.91,20.88,20.91,104664.0,18.9857,19.0038,18.9766,19.0038,104664.0
2018-05-10 14:20:00,20.92,20.92,20.89,20.9,133647.0,19.0129,19.0129,18.9857,18.9948,133647.0
2018-05-10 14:25:00,20.9,20.9,20.88,20.9,251676.0,18.9948,18.9948,18.9766,18.9948,251676.0
2018-05-10 14:30:00,20.9,20.91,20.87,20.88,347136.0,18.9948,19.0038,18.9675,18.9766,347136.0
2018-05-10 14:35:00,20.88,20.88,20.84,20.85,107937.0,18.9766,18.9766,18.9402,18.9493,107937.0
2018-05-10 14:40:00,20.85,20.89,20.84,20.88,131121.0,18.9493,18.9857,18.9402,18.9766,131121.0
2018-05-10 14:45:00,20.88,20.92,20.88,20.92,82629.0,18.9766,19.0129,18.9766,19.0129,82629.0
2018-05-10 14:50:00,20.92,20.94,20.91,20.93,86457.0,19.0129,19.0311,19.0038,19.022,86457.0
2018-05-10 14:55:00,20.93,20.96,20.93,20.96,78930.0,19.022,19.0493,19.022,19.0493,78930.0
2018-05-10 15:00:00,20.96,20.97,20.93,20.93,209493.0,19.0493,19.0584,19.022,19.022,209493.0
2018-05-10 15:05:00,20.93,20.97,20.92,20.96,106446.0,19.022,19.0584,19.0129,19.0493,106446.0
2018-05-10 15:10:00,20.96,20.99,20.94,20.98,137850.0,19.0493,19.0766,19.0311,19.0675,137850.0
2018-05-10 15:15:00,20.98,20.99,20.96,20.97,315549.0,19.0675,19.0766,19.0493,19.0584,315549.0
2018-05-10 15:20:00,20.96,20.97,20.93,20.94,181074.0,19.0493,19.0584,19.022,19.0311,181074.0
2018-05-10 15:25:00,20.94,20.94,20.92,20.93,133233.0,19.0311,19.0311,19.0129,19.022,133233.0
2018-05-10 15:30:00,20.93,20.93,20.91,20.92,137715.0,19.022,19.022,19.0038,19.0129,137715.0
2018-05-10 15:35:00,20.92,20.92,20.9,20.91,164337.0,19.0129,19.0129,18.9948,19.0038,164337.0
2018-05-10 15:40:00,20.91,20.96,20.9,20.95,364587.0,19.0038,19.0493,18.9948,19.0402,364587.0
2018-05-10 15:45:00,20.95,20.98,20.94,20.97,648357.0,19.0402,19.0675,19.0311,19.0584,648357.0
2018-05-10 15:50:00,20.97,20.99,20.95,20.95,415896.0,19.0584,19.0766,19.0402,19.0402,415896.0
2018-05-10 15:55:00,20.95,20.95,20.91,20.93,1185939.0,19.0402,19.0402,19.0038,19.022,1185939.0
2018-05-11 09:30:00,20.99,20.99,20.93,20.99,343938.0,19.0766,19.0766,19.022,19.0766,343938.0
2018-05-11 09:35:00,20.99,21.04,20.95,21.03,270351.0,19.0766,19.122,19.0402,19.1129,270351.0
2018-05-11 09:40:00,21.03,21.04,20.98,21.02,140820.0,19.1129,19.122,19.0675,19.1038,140820.0
2018-05-11 09:45:00,21.02,21.1,21.02,21.09,150711.0,19.1038,19.1765,19.1038,19.1674,150711.0
2018-05-11 09:50:00,21.09,21.14,21.07,21.12,118908.0,19.1674,19.2129,19.1493,19.1947,118908.0
2018-05-11 09:55:00,21.12,21.18,21.12,21.18,177228.0,19.1947,19.2492,19.1947,19.2492,177228.0
2018-05-11 10:00:00,21.18,21.2,21.16,21.19,143367.0,19.2492,19.2674,19.2311,19.2583,143367.0
2018-05-11 10:05:00,21.19,21.24,21.19,21.24,135129.0,19.2583,19.3038,19.2583,19.3038,135129.0
2018-05-11 10:10:00,21.24,21.28,21.22,21.27,171978.0,19.3038,19.3401,19.2856,19.331,171978.0
2018-05-11 10:15:00,21.27,21.29,21.24,21.26,193386.0,19.331,19.3492,19.3038,19.3219,193386.0
2018-05-11 10:20:00,21.25,21.29,21.24,21.25,288273.0,19.3129,19.3492,19.3038,19.3129,288273.0
2018-05-11 10:25:00,21.25,21.26,21.23,21.23,323130.0,19.3129,19.3219,19.2947,19.2947,323130.0
2018-05-11 10:30:00,21.23,21.24,21.2,21.24,211209.0,19.2947,19.3038,19.2674,19.3038,211209.0
2018-05-11 10:35:00,21.23,21.26,21.21,21.22,338640.0,19.2947,19.3219,19.2765,19.2856,338640.0
2018-05-11 10:40:00,21.22,21.23,21.19,21.21,278427.0,19.2856,19.2947,19.2583,19.2765,278427.0
2018-05-11 10:45:00,21.21,21.22,21.15,21.17,419202.0,19.2765,19.2856,19.222,19.2401,419202.0
2018-05-11 10:50:00,21.17,21.18,21.16,21.18,174021.0,19.2401,19.2492,19.2311,19.2492,174021.0
2018-05-11 10:55:00,21.18,21.21,21.17,21.21,101310.0,19.2492,19.2765,19.2401,19.2765,101310.0
2018-05-11 11:00:00,21.21,21.21,21.18,21.19,173133.0,19.2765,19.2765,19.2492,19.2583,173133.0
2018-05-11 11:05:00,21.19,21.19,21.15,21.15,101094.0,19.2583,19.2583,19.222,19.222,101094.0
2018-05-11 11:10:00,21.15,21.16,21.11,21.12,75492.0,19.222,19.2311,19.1856,19.1947,75492.0
2018-05-11 11:15:00,21.12,21.12,21.07,21.1,145023.0,19.1947,19.1947,19.1493,19.1765,145023.0
2018-05-11 11:20:00,21.1,21.12,21.08,21.12,151983.0,19.1765,19.1947,19.1584,19.1947,151983.0
2018-05-11 11:25:00,21.12,21.13,21.1,21.11,109854.0,19.1947,19.2038,19.1765,19.1856,109854.0
2018-05-11 11:30:00,21.11,21.12,21.1,21.1,99945.0,19.1856,19.1947,19.1765,19.1765,99945.0
2018-05-11 11:35:00,21.11,21.13,21.1,21.11,71613.0,19.1856,19.2038,19.1765,19.1856,71613.0
2018-05-11 11:40:00,21.11,21.12,21.1,21.11,80862.0,19.1856,19.1947,19.1765,19.1856,80862.0
2018-05-11 11:45:00,21.11,21.12,21.09,21.09,75420.0,19.1856,19.1947,19.1674,19.1674,75420.0
2018-05-11 11:50:00,21.09,21.14,21.09,21.13,83373.0,19.1674,19.2129,19.1674,19.2038,83373.0
2018-05-11 11:55:00,21.13,21.13,21.11,21.11,43224.0,19.2038,19.2038,19.1856,19.1856,43224.0
2018-05-11 12:00:00,21.11,21.14,21.11,21.14,64971.0,19.1856,19.2129,19.1856,19.2129,64971.0
2018-05-11 12:05:00,21.14,21.16,21.14,21.14,73230.0,19.2129,19.2311,19.2129,19.2129,73230.0
2018-05-11 12:10:00,21.15,21.15,21.11,21.12,288804.0,19.222,19.222,19.1856,19.1947,288804.0
2018-05-11 12:15:00,21.12,21.13,21.1,21.11,164385.0,19.1947,19.2038,19.1765,19.1856,164385.0
2018-05-11 12:20:00,21.11,21.12,21.09,21.1,60222.0,19.1856,19.1947,19.1674,19.1765,60222.0
2018-05-11 12:25:00,21.1,21.1,21.07,21.1,124485.0,19.1765,19.1765,19.1493,19.1765,124485.0
2018-05-11 12:30:00,21.1,21.11,21.09,21.11,69162.0,19.1765,19.1856,19.1674,19.1856,69162.0
2018-05-11 12:35:00,21.11,21.12,21.1,21.11,64791.0,19.1856,19.1947,19.1765,19.1856,64791.0
2018-05-11 12:40:00,21.11,21.11,21.1,21.1,44808.0,19.1856,19.1856,19.1765,19.1765,44808.0
2018-05-11 12:45:00,21.1,21.14,21.1,21.12,87693.0,19.1765,19.2129,19.1765,19.1947,87693.0
2018-05-11 12:50:00,21.12,21.13,21.12,21.12,53262.0,19.1947,19.2038,19.1947,19.1947,53262.0
2018-05-11 12:55:00,21.12,21.13,21.11,21.12,70848.0,19.1947,19.2038,19.1856,19.1947,70848.0
2018-05-11 13:00:00,21.12,21.13,21.11,21.12,68769.0,19.1947,19.2038,19.1856,19.1947,68769.0
2018-05-11 13:05:00,21.12,21.13,21.11,21.12,49923.0,19.1947,19.2038,19.1856,19.1947,49923.0
2018-05-11 13:10:00,21.11,21.12,21.1,21.1,48180.0,19.1856,19.1947,19.1765,19.1765,48180.0
2018-05-11 13:15:00,21.1,21.11,21.08,21.08,75156.0,19.1765,19.1856,19.1584,19.1584,75156.0
2018-05-11 13:20:00,21.08,21.09,21.07,21.07,37809.0,19.1584,19.1674,19.1493,19.1493,37809.0
2018-05-11 13:25:00,21.07,21.08,21.06,21.07,70599.0,19.1493,19.1584,19.1402,19.1493,70599.0
2018-05-11 13:30:00,21.07,21.07,21.05,21.05,51903.0,19.1493,19.1493,19.1311,19.1311,51903.0
2018-05-11 13:35:00,21.05,21.05,21.01,21.01,35334.0,19.1311,19.1311,19.0947,19.0947,35334.0
2018-05-11 13:40:00,21.01,21.01,20.99,21.0,46611.0,19.0947,19.0947,19.0766,19.0856,46611.0
2018-05-11 13:45:00,21.01,21.04,21.0,21.03,76461.0,19.0947,19.122,19.0856,19.1129,76461.0
2018-05-11 13:50:00,21.03,21.06,21.03,21.05,53451.0,19.1129,19.1402,19.1129,19.1311,53451.0
2018-05-11 13:55:00,21.05,21.05,21.03,21.04,46530.0,19.1311,19.1311,19.1129,19.122,46530.0
2018-05-11 14:00:00,21.04,21.04,21.01,21.02,57711.0,19.122,19.122,19.0947,19.1038,57711.0
2018-05-11 14:05:00,21.02,21.04,21.02,21.02,123402.0,19.1038,19.122,19.1038,19.1038,123402.0
2018-05-11 14:10:00,21.02,21.02,20.99,21.01,92940.0,19.1038,19.1038,19.0766,19.0947,92940.0
2018-05-11 14:15:00,21.01,21.04,21.01,21.04,54957.0,19.0947,19.122,19.0947,19.122,54957.0
2018-05-11 14:20:00,21.04,21.04,21.02,21.02,64821.0,19.122,19.122,19.1038,19.1038,64821.0
2018-05-11 14:25:00,21.02,21.03,21.01,21.02,58392.0,19.1038,19.1129,19.0947,19.1038,58392.0
2018-05-11 14:30:00,21.01,21.02,21.0,21.01,62568.0,19.0947,19.1038,19.0856,19.0947,62568.0
2018-05-11 14:35:00,21.0,21.02,21.0,21.01,78450.0,19.0856,19.1038,19.0856,19.0947,78450.0
2018-05-11 14:40:00,21.01,21.01,20.98,20.98,77157.0,19.0947,19.0947,19.0675,19.0675,77157.0
2018-05-11 14:45:00,20.98,20.98,20.97,20.98,59325.0,19.0675,19.0675,19.0584,19.0675,59325.0
2018-05-11 14:50:00,20.98,20.98,20.96,20.98,68352.0,19.0675,19.0675,19.0493,19.0675,68352.0
2018-05-11 14:55:00,20.98,21.0,20.96,21.0,83811.0,19.0675,19.0856,19.0493,19.0856,83811.0
2018-05-11 15:00:00,21.0,21.0,20.98,20.99,77391.0,19.0856,19.0856,19.0675,19.0766,77391.0
2018-05-11 15:05:00,20.99,21.0,20.98,20.99,110067.0,19.0766,19.0856,19.0675,19.0766,110067.0
2018-05-11 15:10:00,20.99,21.0,20.98,20.99,108954.0,19.0766,19.0856,19.0675,19.0766,108954.0
2018-05-11 15:15:00,20.99,21.0,20.98,21.0,80730.0,19.0766,19.0856,19.0675,19.0856,80730.0
2018-05-11 15:20:00,21.0,21.0,20.99,20.99,69621.0,19.0856,19.0856,19.0766,19.0766,69621.0
2018-05-11 15:25:00,21.0,21.0,20.99,20.99,58470.0,19.0856,19.0856,19.0766,19.0766,58470.0
2018-05-11 15:30:00,20.99,21.0,20.98,20.98,118050.0,19.0766,19.0856,19.0675,19.0675,118050.0
2018-05-11 15:35:00,20.98,21.0,20.97,21.0,240672.0,19.0675,19.0856,19.0584,19.0856,240672.0
2018-05-11 15:40:00,21.0,21.0,20.99,21.0,177669.0,19.0856,19.0856,19.0766,19.0856,177669.0
2018-05-11 15:45:00,21.0,21.02,20.99,21.02,356523.0,19.0856,19.1038,19.0766,19.1038,356523.0
2018-05-11 15:50:00,21.02,21.03,21.01,21.01,397755.0,19.1038,19.1129,19.0947,19.0947,397755.0
2018-05-11 15:55:00,21.01,21.03,21.0,21.03,672696.0,19.0947,19.1129,19.0856,19.1129,672696.0
2018-05-14 09:30:00,21.26,21.26,21.1,21.18,458415.0,19.3219,19.3219,19.1765,19.2492,458415.0
2018-05-14 09:35:00,21.18,21.19,21.1,21.11,82662.0,19.2492,19.2583,19.1765,19.1856,82662.0
2018-05-14 09:40:00,21.11,21.12,21.07,21.09,54561.0,19.1856,19.1947,19.1493,19.1674,54561.0
2018-05-14 09:45:00,21.09,21.09,21.05,21.07,91404.0,19.1674,19.1674,19.1311,19.1493,91404.0
2018-05-14 09:50:00,21.07,21.16,21.07,21.16,120726.0,19.1493,19.2311,19.1493,19.2311,120726.0
2018-05-14 09:55:00,21.16,21.16,21.14,21.14,65295.0,19.2311,19.2311,19.2129,19.2129,65295.0
2018-05-14 10:00:00,21.14,21.15,21.12,21.13,104772.0,19.2129,19.222,19.1947,19.2038,104772.0
2018-05-14 10:05:00,21.13,21.13,21.07,21.07,61617.0,19.2038,19.2038,19.1493,19.1493,61617.0
2018-05-14 10:10:00,21.08,21.1,21.07,21.09,87843.0,19.1584,19.1765,19.1493,19.1674,87843.0
2018-05-14 10:15:00,21.09,21.12,21.09,21.11,77112.0,19.1674,19.1947,19.1674,19.1856,77112.0
2018-05-14 10:20:00,21.11,21.12,21.09,21.1,115659.0,19.1856,19.1947,19.1674,19.1765,115659.0
2018-05-14 10:25:00,21.11,21.11,21.09,21.09,96219.0,19.1856,19.1856,19.1674,19.1674,96219.0
2018-05-14 10:30:00,21.1,21.11,21.09,21.1,57348.0,19.1765,19.1856,19.1674,19.1765,57348.0
2018-05-14 10:35:00,21.12,21.13,21.11,21.11,72342.0,19.1947,19.2038,19.1856,19.1856,72342.0
2018-05-14 10:40:00,21.11,21.13,21.09,21.1,53262.0,19.1856,19.2038,19.1674,19.1765,53262.0
2018-05-14 10:45:00,21.1,21.11,21.08,21.1,65862.0,19.1765,19.1856,19.1584,19.1765,65862.0
2018-05-14 10:50:00,21.1,21.1,21.09,21.09,62097.0,19.1765,19.1765,19.1674,19.1674,62097.0
2018-05-14 10:55:00,21.1,21.1,21.08,21.08,70170.0,19.1765,19.1765,19.1584,19.1584,70170.0
2018-05-14 11:00:00,21.08,21.08,21.06,21.07,92727.0,19.1584,19.1584,19.1402,19.1493,92727.0
2018-05-14 11:05:00,21.07,21.08,21.05,21.07,39000.0,19.1493,19.1584,19.1311,19.1493,39000.0
2018-05-14 11:10:00,21.08,21.08,21.06,21.06,103164.0,19.1584,19.1584,19.1402,19.1402,103164.0
2018-05-14 11:15:00,21.06,21.09,21.06,21.07,70758.0,19.1402,19.1674,19.1402,19.1493,70758.0
2018-05-14 11:20:00,21.07,21.1,21.07,21.07,70959.0,19.1493,19.1765,19.1493,19.1493,70959.0
2018-05-14 11:25:00,21.07,21.08,21.03,21.03,68499.0,19.1493,19.1584,19.1129,19.1129,68499.0
2018-05-14 11:30:00,21.04,21.07,21.04,21.05,55200.0,19.122,19.1493,19.122,19.1311,55200.0
2018-05-14 11:35:00,21.05,21.07,21.04,21.04,55647.0,19.1311,19.1493,19.122,19.122,55647.0
2018-05-14 11:40:00,21.04,21.04,21.01,21.02,65094.0,19.122,19.122,19.0947,19.1038,65094.0
2018-05-14 11:45:00,21.02,21.03,21.0,21.0,65730.0,19.1038,19.1129,19.0856,19.0856,65730.0
2018-05-14 11:50:00,21.0,21.03,20.99,21.03,43902.0,19.0856,19.1129,19.0766,19.1129,43902.0
2018-05-14 11:55:00,21.04,21.05,21.03,21.04,47595.0,19.122,19.1311,19.1129,19.122,47595.0
2018-05-14 12:00:00,21.04,21.07,21.03,21.03,82764.0,19.122,19.1493,19.1129,19.1129,82764.0
2018-05-14 12:05:00,21.03,21.07,21.03,21.04,138318.0,19.1129,19.1493,19.1129,19.122,138318.0
2018-05-14 12:10:00,21.04,21.05,21.02,21.03,83253.0,19.122,19.1311,19.1038,19.1129,83253.0
2018-05-14 12:15:00,21.02,21.03,21.02,21.02,54873.0,19.1038,19.1129,19.1038,19.1038,54873.0
2018-05-14 12:20:00,21.02,21.03,21.0,21.03,46752.0,19.1038,19.1129,19.0856,19.1129,46752.0
2018-05-14 12:25:00,21.03,21.03,21.0,21.0,56583.0,19.1129,19.1129,19.0856,19.0856,56583.0
2018-05-14 12:30:00,21.0,21.02,21.0,21.01,50004.0,19.0856,19.1038,19.0856,19.0947,50004.0
2018-05-14 12:35:00,21.01,21.02,21.0,21.0,63402.0,19.0947,19.1038,19.0856,19.0856,63402.0
2018-05-14 12:40:00,21.0,21.01,20.98,20.99,222870.0,19.0856,19.0947,19.0675,19.0766,222870.0
2018-05-14 12:45:00,20.99,21.0,20.98,20.98,120993.0,19.0766,19.0856,19.0675,19.0675,120993.0
2018-05-14 12:50:00,20.98,20.99,20.96,20.97,58476.0,19.0675,19.0766,19.0493,19.0584,58476.0
2018-05-14 12:55:00,20.97,20.98,20.95,20.95,52113.0,19.0584,19.0675,19.0402,19.0402,52113.0
2018-05-14 13:00:00,20.96,20.96,20.92,20.94,92178.0,19.0493,19.0493,19.0129,19.0311,92178.0
2018-05-14 13:05:00,20.95,20.98,20.95,20.97,133251.0,19.0402,19.0675,19.0402,19.0584,133251.0
2018-05-14 13:10:00,20.97,20.99,20.97,20.98,56820.0,19.0584,19.0766,19.0584,19.0675,56820.0
2018-05-14 13:15:00,20.98,20.98,20.94,20.95,59004.0,19.0675,19.0675,19.0311,19.0402,59004.0
2018-05-14 13:20:00,20.95,20.96,20.94,20.95,46320.0,19.0402,19.0493,19.0311,19.0402,46320.0
2018-05-14 13:25:00,20.95,20.96,20.94,20.94,48528.0,19.0402,19.0493,19.0311,19.0311,48528.0
2018-05-14 13:30:00,20.94,20.97,20.92,20.96,46434.0,19.0311,19.0584,19.0129,19.0493,46434.0
2018-05-14 13:35:00,20.96,20.97,20.94,20.96,34173.0,19.0493,19.0584,19.0311,19.0493,34173.0
2018-05-14 13:40:00,20.96,20.98,20.96,20.96,37680.0,19.0493,19.0675,19.0493,19.0493,37680.0
2018-05-14 13:45:00,20.96,20.97,20.95,20.95,46065.0,19.0493,19.0584,19.0402,19.0402,46065.0
2018-05-14 13:50:00,20.95,20.95,20.94,20.95,58653.0,19.0402,19.0402,19.0311,19.0402,58653.0
2018-05-14 13:55:00,20.95,20.96,20.92,20.93,55332.0,19.0402,19.0493,19.0129,19.022,55332.0
2018-05-14 14:00:00,20.93,20.94,20.9,20.93,74961.0,19.022,19.0311,18.9948,19.022,74961.0
2018-05-14 14:05:00,20.93,20.95,20.9,20.91,141798.0,19.022,19.0402,18.9948,19.0038,141798.0
2018-05-14 14:10:00,20.91,20.92,20.9,20.91,72171.0,19.0038,19.0129,18.9948,19.0038,72171.0
2018-05-14 14:15:00,20.91,20.92,20.9,20.92,54801.0,19.0038,19.0129,18.9948,19.0129,54801.0
2018-05-14 14:20:00,20.92,20.94,20.92,20.94,110007.0,19.0129,19.0311,19.0129,19.0311,110007.0
2018-05-14 14:25:00,20.94,20.97,20.94,20.97,82674.0,19.0311,19.0584,19.0311,19.0584,82674.0
2018-05-14 14:30:00,20.96,20.97,20.94,20.94,62370.0,19.0493,19.0584,19.0311,19.0311,62370.0
2018-05-14 14:35:00,20.94,20.97,20.94,20.97,63075.0,19.0311,19.0584,19.0311,19.0584,63075.0
2018-05-14 14:40:00,20.97,20.97,20.94,20.95,65550.0,19.0584,19.0584,19.0311,19.0402,65550.0
2018-05-14 14:45:00,20.95,20.95,20.93,20.93,45576.0,19.0402,19.0402,19.022,19.022,45576.0
2018-05-14 14:50:00,20.93,20.96,20.93,20.96,43389.0,19.022,19.0493,19.022,19.0493,43389.0
2018-05-14 14:55:00,20.96,20.98,20.95,20.96,84786.0,19.0493,19.0675,19.0402,19.0493,84786.0
2018-05-14 15:00:00,20.96,20.97,20.95,20.97,63936.0,19.0493,19.0584,19.0402,19.0584,63936.0
2018-05-14 15:05:00,20.96,20.98,20.95,20.98,61095.0,19.0493,19.0675,19.0402,19.0675,61095.0
2018-05-14 15:10:00,20.98,21.0,20.97,20.99,79503.0,19.0675,19.0856,19.0584,19.0766,79503.0
2018-05-14 15:15:00,20.99,20.99,20.96,20.97,99363.0,19.0766,19.0766,19.0493,19.0584,99363.0
2018-05-14 15:20:00,20.97,21.0,20.96,20.99,88473.0,19.0584,19.0856,19.0493,19.0766,88473.0
2018-05-14 15:25:00,20.99,21.01,20.99,20.99,111015.0,19.0766,19.0947,19.0766,19.0766,111015.0
2018-05-14 15:30:00,21.0,21.0,20.96,20.96,106137.0,19.0856,19.0856,19.0493,19.0493,106137.0
2018-05-14 15:35:00,20.97,20.98,20.95,20.96,142692.0,19.0584,19.0675,19.0402,19.0493,142692.0
2018-05-14 15:40:00,20.96,20.97,20.94,20.96,140880.0,19.0493,19.0584,19.0311,19.0493,140880.0
2018-05-14 15:45:00,20.95,20.96,20.93,20.93,206643.0,19.0402,19.0493,19.022,19.022,206643.0
2018-05-14 15:50:00,20.93,20.95,20.91,20.93,294909.0,19.022,19.0402,19.0038,19.022,294909.0
2018-05-14 15:55:00,20.93,20.97,20.93,20.97,454596.0,19.022,19.0584,19.022,19.0584,454596.0
2018-05-15 09:30:00,20.78,20.88,20.63,20.87,223953.0,18.8857,18.9766,18.7494,18.9675,223953.0
2018-05-15 09:35:00,20.87,20.9,20.77,20.8,224187.0,18.9675,18.9948,18.8766,18.9039,224187.0
2018-05-15 09:40:00,20.79,20.84,20.78,20.81,156471.0,18.8948,18.9402,18.8857,18.913,156471.0
2018-05-15 09:45:00,20.81,20.88,20.81,20.83,100944.0,18.913,18.9766,18.913,18.9311,100944.0
2018-05-15 09:50:00,20.83,20.86,20.8,20.81,119541.0,18.9311,18.9584,18.9039,18.913,119541.0
2018-05-15 09:55:00,20.81,20.82,20.75,20.76,120018.0,18.913,18.9221,18.8584,18.8675,120018.0
2018-05-15 10:00:00,20.75,20.77,20.71,20.71,172854.0,18.8584,18.8766,18.8221,18.8221,172854.0
2018-05-15 10:05:00,20.72,20.74,20.71,20.72,134664.0,18.8312,18.8493,18.8221,18.8312,134664.0
2018-05-15 10:10:00,20.73,20.77,20.72,20.76,163386.0,18.8403,18.8766,18.8312,18.8675,163386.0
2018-05-15 10:15:00,20.76,20.81,20.73,20.8,110706.0,18.8675,18.913,18.8403,18.9039,110706.0
2018-05-15 10:20:00,20.8,20.82,20.78,20.81,89928.0,18.9039,18.9221,18.8857,18.913,89928.0
2018-05-15 10:25:00,20.81,20.85,20.81,20.82,133596.0,18.913,18.9493,18.913,18.9221,133596.0
2018-05-15 10:30:00,20.82,20.89,20.81,20.86,139143.0,18.9221,18.9857,18.913,18.9584,139143.0
2018-05-15 10:35:00,20.85,20.88,20.85,20.86,147333.0,18.9493,18.9766,18.9493,18.9584,147333.0
2018-05-15 10:40:00,20.86,20.86,20.78,20.79,83376.0,18.9584,18.9584,18.8857,18.8948,83376.0
2018-05-15 10:45:00,20.79,20.81,20.78,20.8,80676.0,18.8948,18.913,18.8857,18.9039,80676.0
2018-05-15 10:50:00,20.8,20.83,20.8,20.8,64188.0,18.9039,18.9311,18.9039,18.9039,64188.0
2018-05-15 10:55:00,20.8,20.85,20.78,20.83,79851.0,18.9039,18.9493,18.8857,18.9311,79851.0
2018-05-15 11:00:00,20.83,20.88,20.83,20.88,123864.0,18.9311,18.9766,18.9311,18.9766,123864.0
2018-05-15 11:05:00,20.88,20.91,20.88,20.89,113697.0,18.9766,19.0038,18.9766,18.9857,113697.0
2018-05-15 11:10:00,20.89,20.89,20.85,20.86,63888.0,18.9857,18.9857,18.9493,18.9584,63888.0
2018-05-15 11:15:00,20.86,20.92,20.86,20.92,66324.0,18.9584,19.0129,18.9584,19.0129,66324.0
2018-05-15 11:20:00,20.92,20.92,20.89,20.91,50724.0,19.0129,19.0129,18.9857,19.0038,50724.0
2018-05-15 11:25:00,20.91,20.91,20.88,20.9,56001.0,19.0038,19.0038,18.9766,18.9948,56001.0
2018-05-15 11:30:00,20.9,20.94,20.9,20.91,74220.0,18.9948,19.0311,18.9948,19.0038,74220.0
2018-05-15 11:35:00,20.91,20.92,20.89,20.9,80412.0,19.0038,19.0129,18.9857,18.9948,80412.0
2018-05-15 11:40:00,20.91,20.93,20.89,20.93,107175.0,19.0038,19.022,18.9857,19.022,107175.0
2018-05-15 11:45:00,20.93,20.94,20.91,20.92,77991.0,19.022,19.0311,19.0038,19.0129,77991.0
2018-05-15 11:50:00,20.92,20.92,20.89,20.9,59289.0,19.0129,19.0129,18.9857,18.9948,59289.0
2018-05-15 11:55:00,20.9,20.9,20.83,20.84,85815.0,18.9948,18.9948,18.9311,18.9402,85815.0
2018-05-15 12:00:00,20.84,20.86,20.82,20.83,90354.0,18.9402,18.9584,18.9221,18.9311,90354.0
2018-05-15 12:05:00,20.83,20.84,20.8,20.83,83427.0,18.9311,18.9402,18.9039,18.9311,83427.0
2018-05-15 12:10:00,20.83,20.83,20.79,20.81,49662.0,18.9311,18.9311,18.8948,18.913,49662.0
2018-05-15 12:15:00,20.81,20.81,20.79,20.8,36600.0,18.913,18.913,18.8948,18.9039,36600.0
2018-05-15 12:20:00,20.8,20.81,20.78,20.8,37770.0,18.9039,18.913,18.8857,18.9039,37770.0
2018-05-15 12:25:00,20.8,20.8,20.78,20.79,31038.0,18.9039,18.9039,18.8857,18.8948,31038.0
2018-05-15 12:30:00,20.8,20.84,20.79,20.83,39831.0,18.9039,18.9402,18.8948,18.9311,39831.0
2018-05-15 12:35:00,20.83,20.85,20.83,20.83,54144.0,18.9311,18.9493,18.9311,18.9311,54144.0
2018-05-15 12:40:00,20.83,20.86,20.83,20.86,42786.0,18.9311,18.9584,18.9311,18.9584,42786.0
2018-05-15 12:45:00,20.86,20.89,20.86,20.89,72516.0,18.9584,18.9857,18.9584,18.9857,72516.0
2018-05-15 12:50:00,20.89,20.89,20.87,20.88,70389.0,18.9857,18.9857,18.9675,18.9766,70389.0
2018-05-15 12:55:00,20.88,20.92,20.86,20.86,55896.0,18.9766,19.0129,18.9584,18.9584,55896.0
2018-05-15 13:00:00,20.86,20.88,20.83,20.84,63303.0,18.9584,18.9766,18.9311,18.9402,63303.0
2018-05-15 13:05:00,20.84,20.84,20.82,20.83,43986.0,18.9402,18.9402,18.9221,18.9311,43986.0
2018-05-15 13:10:00,20.83,20.84,20.82,20.84,40845.0,18.9311,18.9402,18.9221,18.9402,40845.0
2018-05-15 13:15:00,20.84,20.84,20.81,20.83,56373.0,18.9402,18.9402,18.913,18.9311,56373.0
2018-05-15 13:20:00,20.83,20.85,20.81,20.82,42150.0,18.9311,18.9493,18.913,18.9221,42150.0
2018-05-15 13:25:00,20.82,20.84,20.82,20.83,50460.0,18.9221,18.9402,18.9221,18.9311,50460.0
2018-05-15 13:30:00,20.83,20.86,20.83,20.85,68583.0,18.9311,18.9584,18.9311,18.9493,68583.0
2018-05-15 13:35:00,20.85,20.86,20.83,20.84,35850.0,18.9493,18.9584,18.9311,18.9402,35850.0
2018-05-15 13:40:00,20.84,20.86,20.83,20.83,81864.0,18.9402,18.9584,18.9311,18.9311,81864.0
2018-05-15 13:45:00,20.84,20.86,20.84,20.86,40140.0,18.9402,18.9584,18.9402,18.9584,40140.0
2018-05-15 13:50:00,20.86,20.87,20.85,20.86,33600.0,18.9584,18.9675,18.9493,18.9584,33600.0
2018-05-15 13:55:00,20.86,20.86,20.78,20.79,101460.0,18.9584,18.9584,18.8857,18.8948,101460.0
2018-05-15 14:00:00,20.79,20.83,20.79,20.83,54477.0,18.8948,18.9311,18.8948,18.9311,54477.0
2018-05-15 14:05:00,20.83,20.83,20.81,20.82,56670.0,18.9311,18.9311,18.913,18.9221,56670.0
2018-05-15 14:10:00,20.83,20.85,20.82,20.85,65208.0,18.9311,18.9493,18.9221,18.9493,65208.0
2018-05-15 14:15:00,20.85,20.85,20.83,20.85,67884.0,18.9493,18.9493,18.9311,18.9493,67884.0
2018-05-15 14:20:00,20.84,20.86,20.83,20.84,48807.0,18.9402,18.9584,18.9311,18.9402,48807.0
2018-05-15 14:25:00,20.85,20.87,20.82,20.85,101889.0,18.9493,18.9675,18.9221,18.9493,101889.0
2018-05-15 14:30:00,20.84,20.89,20.84,20.87,68640.0,18.9402,18.9857,18.9402,18.9675,68640.0
2018-05-15 14:35:00,20.87,20.9,20.87,20.87,69450.0,18.9675,18.9948,18.9675,18.9675,69450.0
2018-05-15 14:40:00,20.87,20.87,20.85,20.85,63255.0,18.9675,18.9675,18.9493,18.9493,63255.0
2018-05-15 14:45:00,20.85,20.85,20.81,20.83,77961.0,18.9493,18.9493,18.913,18.9311,77961.0
2018-05-15 14:50:00,20.83,20.84,20.81,20.84,82827.0,18.9311,18.9402,18.913,18.9402,82827.0
2018-05-15 14:55:00,20.85,20.85,20.82,20.83,67938.0,18.9493,18.9493,18.9221,18.9311,67938.0
2018-05-15 15:00:00,20.83,20.85,20.81,20.83,84039.0,18.9311,18.9493,18.913,18.9311,84039.0
2018-05-15 15:05:00,20.83,20.83,20.81,20.83,65940.0,18.9311,18.9311,18.913,18.9311,65940.0
2018-05-15 15:10:00,20.83,20.83,20.8,20.81,76488.0,18.9311,18.9311,18.9039,18.913,76488.0
2018-05-15 15:15:00,20.81,20.83,20.81,20.82,80934.0,18.913,18.9311,18.913,18.9221,80934.0
2018-05-15 15:20:00,20.82,20.84,20.81,20.81,89133.0,18.9221,18.9402,18.913,18.913,89133.0
2018-05-15 15:25:00,20.81,20.83,20.8,20.82,65727.0,18.913,18.9311,18.9039,18.9221,65727.0
2018-05-15 15:30:00,20.82,20.85,20.81,20.85,132414.0,18.9221,18.9493,18.913,18.9493,132414.0
2018-05-15 15:35:00,20.85,20.88,20.85,20.86,114663.0,18.9493,18.9766,18.9493,18.9584,114663.0
2018-05-15 15:40:00,20.85,20.85,20.83,20.85,140373.0,18.9493,18.9493,18.9311,18.9493,140373.0
2018-05-15 15:45:00,20.84,20.86,20.83,20.84,282870.0,18.9402,18.9584,18.9311,18.9402,282870.0
2018-05-15 15:50:00,20.84,20.88,20.84,20.85,237774.0,18.9402,18.9766,18.9402,18.9493,237774.0
2018-05-15 15:55:00,20.85,20.88,20.83,20.87,528498.0,18.9493,18.9766,18.9311,18.9675,528498.0
2018-05-16 09:30:00,20.88,20.99,20.87,20.98,175776.0,18.9766,19.0766,18.9675,19.0675,175776.0
2018-05-16 09:35:00,20.98,21.02,20.95,21.01,181074.0,19.0675,19.1038,19.0402,19.0947,181074.0
2018-05-16 09:40:00,21.01,21.1,21.0,21.1,178317.0,19.0947,19.1765,19.0856,19.1765,178317.0
2018-05-16 09:45:00,21.1,21.12,21.04,21.06,155061.0,19.1765,19.1947,19.122,19.1402,155061.0
2018-05-16 09:50:00,21.06,21.07,21.04,21.06,100893.0,19.1402,19.1493,19.122,19.1402,100893.0
2018-05-16 09:55:00,21.05,21.06,21.03,21.04,153438.0,19.1311,19.1402,19.1129,19.122,153438.0
2018-05-16 10:00:00,21.04,21.07,21.0,21.02,343734.0,19.122,19.1493,19.0856,19.1038,343734.0
2018-05-16 10:05:00,21.02,21.03,20.95,20.95,86142.0,19.1038,19.1129,19.0402,19.0402,86142.0
2018-05-16 10:10:00,20.95,21.0,20.94,20.99,99669.0,19.0402,19.0856,19.0311,19.0766,99669.0
2018-05-16 10:15:00,20.98,21.01,20.97,21.01,69018.0,19.0675,19.0947,19.0584,19.0947,69018.0
2018-05-16 10:20:00,21.01,21.04,20.98,21.03,82452.0,19.0947,19.122,19.0675,19.1129,82452.0
2018-05-16 10:25:00,21.03,21.04,21.01,21.03,65247.0,19.1129,19.122,19.0947,19.1129,65247.0
2018-05-16 10:30:00,21.03,21.04,21.02,21.03,64176.0,19.1129,19.122,19.1038,19.1129,64176.0
2018-05-16 10:35:00,21.02,21.04,21.0,21.03,71532.0,19.1038,19.122,19.0856,19.1129,71532.0
2018-05-16 10:40:00,21.03,21.04,21.02,21.04,31518.0,19.1129,19.122,19.1038,19.122,31518.0
2018-05-16 10:45:00,21.04,21.07,21.03,21.06,61758.0,19.122,19.1493,19.1129,19.1402,61758.0
2018-05-16 10:50:00,21.06,21.07,21.04,21.07,112233.0,19.1402,19.1493,19.122,19.1493,112233.0
2018-05-16 10:55:00,21.07,21.07,21.05,21.05,132573.0,19.1493,19.1493,19.1311,19.1311,132573.0
2018-05-16 11:00:00,21.05,21.05,21.02,21.04,112014.0,19.1311,19.1311,19.1038,19.122,112014.0
2018-05-16 11:05:00,21.04,21.08,21.04,21.07,70230.0,19.122,19.1584,19.122,19.1493,70230.0
2018-05-16 11:10:00,21.07,21.08,21.05,21.06,94998.0,19.1493,19.1584,19.1311,19.1402,94998.0
2018-05-16 11:15:00,21.06,21.09,21.05,21.09,72258.0,19.1402,19.1674,19.1311,19.1674,72258.0
2018-05-16 11:20:00,21.09,21.13,21.08,21.1,125340.0,19.1674,19.2038,19.1584,19.1765,125340.0
2018-05-16 11:25:00,21.09,21.1,21.07,21.09,110100.0,19.1674,19.1765,19.1493,19.1674,110100.0
2018-05-16 11:30:00,21.09,21.11,21.09,21.09,119733.0,19.1674,19.1856,19.1674,19.1674,119733.0
2018-05-16 11:35:00,21.09,21.12,21.08,21.11,70134.0,19.1674,19.1947,19.1584,19.1856,70134.0
2018-05-16 11:40:00,21.11,21.16,21.11,21.15,79410.0,19.1856,19.2311,19.1856,19.222,79410.0
2018-05-16 11:45:00,21.15,21.17,21.14,21.16,138831.0,19.222,19.2401,19.2129,19.2311,138831.0
2018-05-16 11:50:00,21.16,21.16,21.12,21.15,93579.0,19.2311,19.2311,19.1947,19.222,93579.0
2018-05-16 11:55:00,21.15,21.18,21.15,21.17,91167.0,19.222,19.2492,19.222,19.2401,91167.0
2018-05-16 12:00:00,21.17,21.18,21.16,21.18,94599.0,19.2401,19.2492,19.2311,19.2492,94599.0
2018-05-16 12:05:00,21.18,21.21,21.17,21.2,114582.0,19.2492,19.2765,19.2401,19.2674,114582.0
2018-05-16 12:10:00,21.2,21.2,21.16,21.18,93084.0,19.2674,19.2674,19.2311,19.2492,93084.0
2018-05-16 12:15:00,21.18,21.18,21.16,21.17,71925.0,19.2492,19.2492,19.2311,19.2401,71925.0
2018-05-16 12:20:00,21.17,21.17,21.14,21.16,47889.0,19.2401,19.2401,19.2129,19.2311,47889.0
2018-05-16 12:25:00,21.16,21.17,21.15,21.17,49029.0,19.2311,19.2401,19.222,19.2401,49029.0
2018-05-16 12:30:00,21.17,21.19,21.16,21.17,54261.0,19.2401,19.2583,19.2311,19.2401,54261.0
2018-05-16 12:35:00,21.17,21.17,21.15,21.16,37905.0,19.2401,19.2401,19.222,19.2311,37905.0
2018-05-16 12:40:00,21.16,21.16,21.14,21.15,53082.0,19.2311,19.2311,19.2129,19.222,53082.0
2018-05-16 12:45:00,21.15,21.15,21.13,21.14,43476.0,19.222,19.222,19.2038,19.2129,43476.0
2018-05-16 12:50:00,21.14,21.15,21.13,21.13,35895.0,19.2129,19.222,19.2038,19.2038,35895.0
2018-05-16 12:55:00,21.13,21.14,21.11,21.12,79218.0,19.2038,19.2129,19.1856,19.1947,79218.0
2018-05-16 13:00:00,21.12,21.14,21.12,21.13,33441.0,19.1947,19.2129,19.1947,19.2038,33441.0
2018-05-16 13:05:00,21.13,21.13,21.11,21.11,34857.0,19.2038,19.2038,19.1856,19.1856,34857.0
2018-05-16 13:10:00,21.11,21.11,21.1,21.11,34776.0,19.1856,19.1856,19.1765,19.1856,34776.0
2018-05-16 13:15:00,21.11,21.13,21.1,21.1,38526.0,19.1856,19.2038,19.1765,19.1765,38526.0
2018-05-16 13:20:00,21.1,21.13,21.1,21.11,37182.0,19.1765,19.2038,19.1765,19.1856,37182.0
2018-05-16 13:25:00,21.11,21.12,21.1,21.11,41691.0,19.1856,19.1947,19.1765,19.1856,41691.0
2018-05-16 13:30:00,21.11,21.12,21.11,21.12,44526.0,19.1856,19.1947,19.1856,19.1947,44526.0
2018-05-16 13:35:00,21.12,21.14,21.12,21.14,80913.0,19.1947,19.2129,19.1947,19.2129,80913.0
2018-05-16 13:40:00,21.14,21.15,21.1,21.11,62655.0,19.2129,19.222,19.1765,19.1856,62655.0
2018-05-16 13:45:00,21.11,21.14,21.11,21.13,58080.0,19.1856,19.2129,19.1856,19.2038,58080.0
2018-05-16 13:50:00,21.12,21.14,21.12,21.13,49080.0,19.1947,19.2129,19.1947,19.2038,49080.0
2018-05-16 13:55:00,21.13,21.16,21.13,21.16,66231.0,19.2038,19.2311,19.2038,19.2311,66231.0
2018-05-16 14:00:00,21.15,21.17,21.13,21.16,74562.0,19.222,19.2401,19.2038,19.2311,74562.0
2018-05-16 14:05:00,21.16,21.16,21.15,21.15,74940.0,19.2311,19.2311,19.222,19.222,74940.0
2018-05-16 14:10:00,21.15,21.17,21.15,21.17,65430.0,19.222,19.2401,19.222,19.2401,65430.0
2018-05-16 14:15:00,21.17,21.17,21.16,21.16,52854.0,19.2401,19.2401,19.2311,19.2311,52854.0
2018-05-16 14:20:00,21.16,21.16,21.13,21.14,60009.0,19.2311,19.2311,19.2038,19.2129,60009.0
2018-05-16 14:25:00,21.14,21.15,21.13,21.15,79134.0,19.2129,19.222,19.2038,19.222,79134.0
2018-05-16 14:30:00,21.14,21.15,21.14,21.15,74301.0,19.2129,19.222,19.2129,19.222,74301.0
2018-05-16 14:35:00,21.14,21.16,21.14,21.16,53541.0,19.2129,19.2311,19.2129,19.2311,53541.0
2018-05-16 14:40:00,21.16,21.18,21.16,21.18,108366.0,19.2311,19.2492,19.2311,19.2492,108366.0
2018-05-16 14:45:00,21.18,21.18,21.14,21.14,97416.0,19.2492,19.2492,19.2129,19.2129,97416.0
2018-05-16 14:50:00,21.14,21.15,21.13,21.15,83721.0,19.2129,19.222,19.2038,19.222,83721.0
2018-05-16 14:55:00,21.15,21.17,21.15,21.16,120066.0,19.222,19.2401,19.222,19.2311,120066.0
2018-05-16 15:00:00,21.15,21.16,21.12,21.13,84519.0,19.222,19.2311,19.1947,19.2038,84519.0
2018-05-16 15:05:00,21.12,21.13,21.11,21.12,95058.0,19.1947,19.2038,19.1856,19.1947,95058.0
2018-05-16 15:10:00,21.12,21.12,21.08,21.09,101169.0,19.1947,19.1947,19.1584,19.1674,101169.0
2018-05-16 15:15:00,21.09,21.1,21.08,21.09,101322.0,19.1674,19.1765,19.1584,19.1674,101322.0
2018-05-16 15:20:00,21.09,21.11,21.09,21.1,83532.0,19.1674,19.1856,19.1674,19.1765,83532.0
2018-05-16 15:25:00,21.1,21.1,21.06,21.06,113091.0,19.1765,19.1765,19.1402,19.1402,113091.0
2018-05-16 15:30:00,21.06,21.07,21.06,21.07,124470.0,19.1402,19.1493,19.1402,19.1493,124470.0
2018-05-16 15:35:00,21.07,21.08,21.06,21.07,121197.0,19.1493,19.1584,19.1402,19.1493,121197.0
2018-05-16 15:40:00,21.07,21.1,21.07,21.1,277908.0,19.1493,19.1765,19.1493,19.1765,277908.0
2018-05-16 15:45:00,21.09,21.1,21.05,21.07,611397.0,19.1674,19.1765,19.1311,19.1493,611397.0
2018-05-16 15:50:00,21.07,21.08,21.06,21.08,553824.0,19.1493,19.1584,19.1402,19.1584,553824.0
2018-05-16 15:55:00,21.08,21.11,21.06,21.1,1090659.0,19.1584,19.1856,19.1402,19.1765,1090659.0
2018-05-17 09:30:00,21.03,21.13,21.01,21.12,134838.0,19.1129,19.2038,19.0947,19.1947,134838.0
2018-05-17 09:35:00,21.12,21.16,21.09,21.1,59970.0,19.1947,19.2311,19.1674,19.1765,59970.0
2018-05-17 09:40:00,21.1,21.11,21.05,21.07,97296.0,19.1765,19.1856,19.1311,19.1493,97296.0
2018-05-17 09:45:00,21.07,21.1,21.04,21.09,238824.0,19.1493,19.1765,19.122,19.1674,238824.0
2018-05-17 09:50:00,21.09,21.16,21.08,21.08,177888.0,19.1674,19.2311,19.1584,19.1584,177888.0
2018-05-17 09:55:00,21.08,21.13,21.08,21.12,80985.0,19.1584,19.2038,19.1584,19.1947,80985.0
2018-05-17 10:00:00,21.13,21.2,21.13,21.19,90819.0,19.2038,19.2674,19.2038,19.2583,90819.0
2018-05-17 10:05:00,21.19,21.22,21.18,21.19,67665.0,19.2583,19.2856,19.2492,19.2583,67665.0
2018-05-17 10:10:00,21.19,21.25,21.18,21.25,43458.0,19.2583,19.3129,19.2492,19.3129,43458.0
2018-05-17 10:15:00,21.24,21.24,21.2,21.2,134283.0,19.3038,19.3038,19.2674,19.2674,134283.0
2018-05-17 10:20:00,21.2,21.24,21.2,21.22,190521.0,19.2674,19.3038,19.2674,19.2856,190521.0
2018-05-17 10:25:00,21.22,21.23,21.2,21.22,57441.0,19.2856,19.2947,19.2674,19.2856,57441.0
2018-05-17 10:30:00,21.22,21.29,21.22,21.29,142122.0,19.2856,19.3492,19.2856,19.3492,142122.0
2018-05-17 10:35:00,21.29,21.34,21.27,21.32,153363.0,19.3492,19.3946,19.331,19.3765,153363.0
2018-05-17 10:40:00,21.32,21.33,21.31,21.33,148410.0,19.3765,19.3856,19.3674,19.3856,148410.0
2018-05-17 10:45:00,21.33,21.34,21.32,21.34,143784.0,19.3856,19.3946,19.3765,19.3946,143784.0
2018-05-17 10:50:00,21.34,21.36,21.31,21.32,87960.0,19.3946,19.4128,19.3674,19.3765,87960.0
2018-05-17 10:55:00,21.32,21.32,21.29,21.32,86823.0,19.3765,19.3765,19.3492,19.3765,86823.0
2018-05-17 11:00:00,21.32,21.34,21.31,21.32,96804.0,19.3765,19.3946,19.3674,19.3765,96804.0
2018-05-17 11:05:00,21.31,21.32,21.3,21.31,56457.0,19.3674,19.3765,19.3583,19.3674,56457.0
2018-05-17 11:10:00,21.3,21.3,21.28,21.29,94248.0,19.3583,19.3583,19.3401,19.3492,94248.0
2018-05-17 11:15:00,21.3,21.31,21.28,21.3,96450.0,19.3583,19.3674,19.3401,19.3583,96450.0
2018-05-17 11:20:00,21.31,21.33,21.28,21.32,80760.0,19.3674,19.3856,19.3401,19.3765,80760.0
2018-05-17 11:25:00,21.32,21.35,21.32,21.33,175518.0,19.3765,19.4037,19.3765,19.3856,175518.0
2018-05-17 11:30:00,21.34,21.35,21.31,21.32,118164.0,19.3946,19.4037,19.3674,19.3765,118164.0
2018-05-17 11:35:00,21.32,21.33,21.29,21.33,69462.0,19.3765,19.3856,19.3492,19.3856,69462.0
2018-05-17 11:40:00,21.33,21.33,21.31,21.32,81393.0,19.3856,19.3856,19.3674,19.3765,81393.0
2018-05-17 11:45:00,21.32,21.32,21.29,21.29,70998.0,19.3765,19.3765,19.3492,19.3492,70998.0
2018-05-17 11:50:00,21.29,21.31,21.27,21.27,107184.0,19.3492,19.3674,19.331,19.331,107184.0
2018-05-17 11:55:00,21.28,21.29,21.27,21.28,66861.0,19.3401,19.3492,19.331,19.3401,66861.0
2018-05-17 12:00:00,21.28,21.28,21.26,21.26,40989.0,19.3401,19.3401,19.3219,19.3219,40989.0
2018-05-17 12:05:00,21.26,21.27,21.24,21.24,106902.0,19.3219,19.331,19.3038,19.3038,106902.0
2018-05-17 12:10:00,21.24,21.26,21.24,21.26,55851.0,19.3038,19.3219,19.3038,19.3219,55851.0
2018-05-17 12:15:00,21.26,21.27,21.25,21.26,46125.0,19.3219,19.331,19.3129,19.3219,46125.0
2018-05-17 12:20:00,21.26,21.26,21.25,21.26,47586.0,19.3219,19.3219,19.3129,19.3219,47586.0
2018-05-17 12:25:00,21.26,21.27,21.25,21.25,44646.0,19.3219,19.331,19.3129,19.3129,44646.0
2018-05-17 12:30:00,21.25,21.26,21.25,21.25,38094.0,19.3129,19.3219,19.3129,19.3129,38094.0
2018-05-17 12:35:00,21.25,21.26,21.24,21.24,57582.0,19.3129,19.3219,19.3038,19.3038,57582.0
2018-05-17 12:40:00,21.24,21.25,21.2,21.22,79560.0,19.3038,19.3129,19.2674,19.2856,79560.0
2018-05-17 12:45:00,21.22,21.22,21.21,21.21,41013.0,19.2856,19.2856,19.2765,19.2765,41013.0
2018-05-17 12:50:00,21.21,21.22,21.21,21.22,76374.0,19.2765,19.2856,19.2765,19.2856,76374.0
2018-05-17 12:55:00,21.22,21.23,21.21,21.22,82218.0,19.2856,19.2947,19.2765,19.2856,82218.0
2018-05-17 13:00:00,21.22,21.24,21.21,21.24,73614.0,19.2856,19.3038,19.2765,19.3038,73614.0
2018-05-17 13:05:00,21.24,21.25,21.24,21.24,66798.0,19.3038,19.3129,19.3038,19.3038,66798.0
2018-05-17 13:10:00,21.24,21.25,21.21,21.23,56331.0,19.3038,19.3129,19.2765,19.2947,56331.0
2018-05-17 13:15:00,21.23,21.24,21.22,21.22,23694.0,19.2947,19.3038,19.2856,19.2856,23694.0
2018-05-17 13:20:00,21.22,21.25,21.22,21.24,27396.0,19.2856,19.3129,19.2856,19.3038,27396.0
2018-05-17 13:25:00,21.24,21.25,21.22,21.23,39729.0,19.3038,19.3129,19.2856,19.2947,39729.0
2018-05-17 13:30:00,21.23,21.25,21.23,21.24,55536.0,19.2947,19.3129,19.2947,19.3038,55536.0
2018-05-17 13:35:00,21.24,21.25,21.22,21.24,27459.0,19.3038,19.3129,19.2856,19.3038,27459.0
2018-05-17 13:40:00,21.24,21.24,21.21,21.21,36591.0,19.3038,19.3038,19.2765,19.2765,36591.0
2018-05-17 13:45:00,21.21,21.21,21.19,21.2,74784.0,19.2765,19.2765,19.2583,19.2674,74784.0
2018-05-17 13:50:00,21.2,21.21,21.19,21.2,92793.0,19.2674,19.2765,19.2583,19.2674,92793.0
2018-05-17 13:55:00,21.2,21.2,21.16,21.17,128196.0,19.2674,19.2674,19.2311,19.2401,128196.0
2018-05-17 14:00:00,21.17,21.19,21.14,21.16,128964.0,19.2401,19.2583,19.2129,19.2311,128964.0
2018-05-17 14:05:00,21.15,21.17,21.15,21.16,83724.0,19.222,19.2401,19.222,19.2311,83724.0
2018-05-17 14:10:00,21.16,21.19,21.16,21.18,63183.0,19.2311,19.2583,19.2311,19.2492,63183.0
2018-05-17 14:15:00,21.18,21.18,21.16,21.18,33273.0,19.2492,19.2492,19.2311,19.2492,33273.0
2018-05-17 14:20:00,21.18,21.18,21.17,21.18,37854.0,19.2492,19.2492,19.2401,19.2492,37854.0
2018-05-17 14:25:00,21.18,21.18,21.17,21.18,75792.0,19.2492,19.2492,19.2401,19.2492,75792.0
2018-05-17 14:30:00,21.18,21.2,21.17,21.2,99096.0,19.2492,19.2674,19.2401,19.2674,99096.0
2018-05-17 14:35:00,21.2,21.21,21.2,21.2,77013.0,19.2674,19.2765,19.2674,19.2674,77013.0
2018-05-17 14:40:00,21.2,21.22,21.2,21.21,98997.0,19.2674,19.2856,19.2674,19.2765,98997.0
2018-05-17 14:45:00,21.2,21.22,21.2,21.22,40827.0,19.2674,19.2856,19.2674,19.2856,40827.0
2018-05-17 14:50:00,21.22,21.22,21.19,21.21,157548.0,19.2856,19.2856,19.2583,19.2765,157548.0
2018-05-17 14:55:00,21.21,21.23,21.21,21.23,99669.0,19.2765,19.2947,19.2765,19.2947,99669.0
2018-05-17 15:00:00,21.23,21.24,21.22,21.23,34401.0,19.2947,19.3038,19.2856,19.2947,34401.0
2018-05-17 15:05:00,21.23,21.24,21.22,21.24,68946.0,19.2947,19.3038,19.2856,19.3038,68946.0
2018-05-17 15:10:00,21.24,21.24,21.21,21.21,63153.0,19.3038,19.3038,19.2765,19.2765,63153.0
2018-05-17 15:15:00,21.21,21.21,21.18,21.2,77244.0,19.2765,19.2765,19.2492,19.2674,77244.0
2018-05-17 15:20:00,21.2,21.22,21.2,21.21,63393.0,19.2674,19.2856,19.2674,19.2765,63393.0
2018-05-17 15:25:00,21.21,21.23,21.21,21.21,218958.0,19.2765,19.2947,19.2765,19.2765,218958.0
2018-05-17 15:30:00,21.21,21.22,21.19,21.2,113586.0,19.2765,19.2856,19.2583,19.2674,113586.0
2018-05-17 15:35:00,21.2,21.2,21.19,21.19,79548.0,19.2674,19.2674,19.2583,19.2583,79548.0
2018-05-17 15:40:00,21.2,21.22,21.19,21.19,129624.0,19.2674,19.2856,19.2583,19.2583,129624.0
2018-05-17 15:45:00,21.18,21.19,21.16,21.18,349032.0,19.2492,19.2583,19.2311,19.2492,349032.0
2018-05-17 15:50:00,21.17,21.17,21.15,21.16,144807.0,19.2401,19.2401,19.222,19.2311,144807.0
2018-05-17 15:55:00,21.16,21.18,21.16,21.17,408162.0,19.2311,19.2492,19.2311,19.2401,408162.0
2018-05-18 09:30:00,21.18,21.24,21.08,21.21,730197.0,19.2492,19.3038,19.1584,19.2765,730197.0
2018-05-18 09:35:00,21.21,21.3,21.19,21.28,155862.0,19.2765,19.3583,19.2583,19.3401,155862.0
2018-05-18 09:40:00,21.28,21.28,21.17,21.18,58401.0,19.3401,19.3401,19.2401,19.2492,58401.0
2018-05-18 09:45:00,21.18,21.23,21.17,21.23,37482.0,19.2492,19.2947,19.2401,19.2947,37482.0
2018-05-18 09:50:00,21.23,21.23,21.17,21.2,281907.0,19.2947,19.2947,19.2401,19.2674,281907.0
2018-05-18 09:55:00,21.2,21.22,21.18,21.21,54129.0,19.2674,19.2856,19.2492,19.2765,54129.0
2018-05-18 10:00:00,21.22,21.22,21.18,21.18,226407.0,19.2856,19.2856,19.2492,19.2492,226407.0
2018-05-18 10:05:00,21.18,21.22,21.18,21.21,127512.0,19.2492,19.2856,19.2492,19.2765,127512.0
2018-05-18 10:10:00,21.2,21.2,21.18,21.19,100917.0,19.2674,19.2674,19.2492,19.2583,100917.0
2018-05-18 10:15:00,21.19,21.19,21.18,21.18,61083.0,19.2583,19.2583,19.2492,19.2492,61083.0
2018-05-18 10:20:00,21.18,21.21,21.18,21.2,65769.0,19.2492,19.2765,19.2492,19.2674,65769.0
2018-05-18 10:25:00,21.21,21.21,21.18,21.18,40104.0,19.2765,19.2765,19.2492,19.2492,40104.0
2018-05-18 10:30:00,21.18,21.19,21.06,21.06,69165.0,19.2492,19.2583,19.1402,19.1402,69165.0
2018-05-18 10:35:00,21.06,21.1,21.04,21.08,87759.0,19.1402,19.1765,19.122,19.1584,87759.0
2018-05-18 10:40:00,21.08,21.1,21.07,21.09,74934.0,19.1584,19.1765,19.1493,19.1674,74934.0
2018-05-18 10:45:00,21.08,21.11,21.07,21.11,32964.0,19.1584,19.1856,19.1493,19.1856,32964.0
2018-05-18 10:50:00,21.11,21.14,21.11,21.11,60039.0,19.1856,19.2129,19.1856,19.1856,60039.0
2018-05-18 10:55:00,21.11,21.13,21.1,21.11,50184.0,19.1856,19.2038,19.1765,19.1856,50184.0
2018-05-18 11:00:00,21.11,21.15,21.11,21.14,48423.0,19.1856,19.222,19.1856,19.2129,48423.0
2018-05-18 11:05:00,21.14,21.17,21.13,21.16,26244.0,19.2129,19.2401,19.2038,19.2311,26244.0
2018-05-18 11:10:00,21.16,21.19,21.16,21.17,74433.0,19.2311,19.2583,19.2311,19.2401,74433.0
2018-05-18 11:15:00,21.17,21.2,21.17,21.2,35247.0,19.2401,19.2674,19.2401,19.2674,35247.0
2018-05-18 11:20:00,21.2,21.21,21.17,21.19,61905.0,19.2674,19.2765,19.2401,19.2583,61905.0
2018-05-18 11:25:00,21.18,21.18,21.14,21.15,32943.0,19.2492,19.2492,19.2129,19.222,32943.0
2018-05-18 11:30:00,21.15,21.17,21.15,21.15,41637.0,19.222,19.2401,19.222,19.222,41637.0
2018-05-18 11:35:00,21.15,21.21,21.15,21.21,60060.0,19.222,19.2765,19.222,19.2765,60060.0
2018-05-18 11:40:00,21.21,21.21,21.19,21.21,44766.0,19.2765,19.2765,19.2583,19.2765,44766.0
2018-05-18 11:45:00,21.21,21.21,21.18,21.19,58704.0,19.2765,19.2765,19.2492,19.2583,58704.0
2018-05-18 11:50:00,21.19,21.22,21.19,21.22,39936.0,19.2583,19.2856,19.2583,19.2856,39936.0
2018-05-18 11:55:00,21.22,21.26,21.22,21.26,56838.0,19.2856,19.3219,19.2856,19.3219,56838.0
2018-05-18 12:00:00,21.26,21.26,21.22,21.22,78669.0,19.3219,19.3219,19.2856,19.2856,78669.0
2018-05-18 12:05:00,21.22,21.25,21.22,21.24,33918.0,19.2856,19.3129,19.2856,19.3038,33918.0
2018-05-18 12:10:00,21.24,21.24,21.22,21.22,71073.0,19.3038,19.3038,19.2856,19.2856,71073.0
2018-05-18 12:15:00,21.22,21.25,21.22,21.25,30585.0,19.2856,19.3129,19.2856,19.3129,30585.0
2018-05-18 12:20:00,21.25,21.25,21.24,21.25,45291.0,19.3129,19.3129,19.3038,19.3129,45291.0
2018-05-18 12:25:00,21.25,21.25,21.24,21.24,31032.0,19.3129,19.3129,19.3038,19.3038,31032.0
2018-05-18 12:30:00,21.24,21.24,21.23,21.24,37077.0,19.3038,19.3038,19.2947,19.3038,37077.0
2018-05-18 12:35:00,21.24,21.25,21.23,21.25,30081.0,19.3038,19.3129,19.2947,19.3129,30081.0
2018-05-18 12:40:00,21.25,21.27,21.25,21.26,33837.0,19.3129,19.331,19.3129,19.3219,33837.0
2018-05-18 12:45:00,21.27,21.29,21.26,21.28,39336.0,19.331,19.3492,19.3219,19.3401,39336.0
2018-05-18 12:50:00,21.28,21.28,21.25,21.26,36465.0,19.3401,19.3401,19.3129,19.3219,36465.0
2018-05-18 12:55:00,21.26,21.26,21.24,21.26,29757.0,19.3219,19.3219,19.3038,19.3219,29757.0
2018-05-18 13:00:00,21.26,21.26,21.24,21.24,56583.0,19.3219,19.3219,19.3038,19.3038,56583.0
2018-05-18 13:05:00,21.24,21.28,21.24,21.26,38805.0,19.3038,19.3401,19.3038,19.3219,38805.0
2018-05-18 13:10:00,21.26,21.26,21.24,21.26,35787.0,19.3219,19.3219,19.3038,19.3219,35787.0
2018-05-18 13:15:00,21.26,21.29,21.26,21.29,95163.0,19.3219,19.3492,19.3219,19.3492,95163.0
2018-05-18 13:20:00,21.29,21.31,21.29,21.3,37560.0,19.3492,19.3674,19.3492,19.3583,37560.0
2018-05-18 13:25:00,21.31,21.33,21.3,21.32,39804.0,19.3674,19.3856,19.3583,19.3765,39804.0
2018-05-18 13:30:00,21.32,21.32,21.29,21.29,49296.0,19.3765,19.3765,19.3492,19.3492,49296.0
2018-05-18 13:35:00,21.28,21.28,21.26,21.28,21396.0,19.3401,19.3401,19.3219,19.3401,21396.0
2018-05-18 13:40:00,21.28,21.29,21.27,21.27,37236.0,19.3401,19.3492,19.331,19.331,37236.0
2018-05-18 13:45:00,21.26,21.28,21.26,21.27,49710.0,19.3219,19.3401,19.3219,19.331,49710.0
2018-05-18 13:50:00,21.27,21.28,21.25,21.26,22683.0,19.331,19.3401,19.3129,19.3219,22683.0
2018-05-18 13:55:00,21.26,21.28,21.26,21.27,27861.0,19.3219,19.3401,19.3219,19.331,27861.0
2018-05-18 14:00:00,21.27,21.27,21.26,21.27,35508.0,19.331,19.331,19.3219,19.331,35508.0
2018-05-18 14:05:00,21.27,21.28,21.26,21.28,36732.0,19.331,19.3401,19.3219,19.3401,36732.0
2018-05-18 14:10:00,21.28,21.29,21.28,21.28,47832.0,19.3401,19.3492,19.3401,19.3401,47832.0
2018-05-18 14:15:00,21.28,21.29,21.27,21.29,30987.0,19.3401,19.3492,19.331,19.3492,30987.0
2018-05-18 14:20:00,21.29,21.29,21.28,21.29,34497.0,19.3492,19.3492,19.3401,19.3492,34497.0
2018-05-18 14:25:00,21.29,21.29,21.29,21.29,69129.0,19.3492,19.3492,19.3492,19.3492,69129.0
2018-05-18 14:30:00,21.29,21.3,21.28,21.28,26220.0,19.3492,19.3583,19.3401,19.3401,26220.0
2018-05-18 14:35:00,21.28,21.28,21.28,21.28,27060.0,19.3401,19.3401,19.3401,19.3401,27060.0
2018-05-18 14:40:00,21.28,21.29,21.28,21.28,35022.0,19.3401,19.3492,19.3401,19.3401,35022.0
2018-05-18 14:45:00,21.28,21.29,21.28,21.28,42693.0,19.3401,19.3492,19.3401,19.3401,42693.0
2018-05-18 14:50:00,21.28,21.28,21.28,21.28,31893.0,19.3401,19.3401,19.3401,19.3401,31893.0
2018-05-18 14:55:00,21.28,21.28,21.27,21.28,28140.0,19.3401,19.3401,19.331,19.3401,28140.0
2018-05-18 15:00:00,21.28,21.28,21.25,21.25,72309.0,19.3401,19.3401,19.3129,19.3129,72309.0
2018-05-18 15:05:00,21.25,21.26,21.24,21.25,28719.0,19.3129,19.3219,19.3038,19.3129,28719.0
2018-05-18 15:10:00,21.25,21.25,21.23,21.24,52473.0,19.3129,19.3129,19.2947,19.3038,52473.0
2018-05-18 15:15:00,21.24,21.25,21.24,21.24,18240.0,19.3038,19.3129,19.3038,19.3038,18240.0
2018-05-18 15:20:00,21.24,21.25,21.23,21.23,53985.0,19.3038,19.3129,19.2947,19.2947,53985.0
2018-05-18 15:25:00,21.23,21.23,21.22,21.23,50538.0,19.2947,19.2947,19.2856,19.2947,50538.0
2018-05-18 15:30:00,21.23,21.24,21.23,21.24,49659.0,19.2947,19.3038,19.2947,19.3038,49659.0
2018-05-18 15:35:00,21.24,21.27,21.24,21.26,99795.0,19.3038,19.331,19.3038,19.3219,99795.0
2018-05-18 15:40:00,21.27,21.28,21.26,21.28,121095.0,19.331,19.3401,19.3219,19.3401,121095.0
2018-05-18 15:45:00,21.27,21.29,21.26,21.29,270063.0,19.331,19.3492,19.3219,19.3492,270063.0
2018-05-18 15:50:00,21.29,21.29,21.25,21.27,256419.0,19.3492,19.3492,19.3129,19.331,256419.0
2018-05-18 15:55:00,21.27,21.28,21.25,21.25,746412.0,19.331,19.3401,19.3129,19.3129,746412.0
2018-05-21 09:30:00,21.35,21.49,21.35,21.49,180891.0,19.4037,19.531,19.4037,19.531,180891.0
2018-05-21 09:35:00,21.49,21.55,21.45,21.49,158052.0,19.531,19.5855,19.4946,19.531,158052.0
2018-05-21 09:40:00,21.5,21.54,21.47,21.48,136824.0,19.5401,19.5764,19.5128,19.5219,136824.0
2018-05-21 09:45:00,21.48,21.56,21.47,21.54,106689.0,19.5219,19.5946,19.5128,19.5764,106689.0
2018-05-21 09:50:00,21.54,21.54,21.38,21.44,115371.0,19.5764,19.5764,19.431,19.4855,115371.0
2018-05-21 09:55:00,21.44,21.44,21.36,21.36,91887.0,19.4855,19.4855,19.4128,19.4128,91887.0
2018-05-21 10:00:00,21.37,21.4,21.35,21.37,64746.0,19.4219,19.4492,19.4037,19.4219,64746.0
2018-05-21 10:05:00,21.37,21.41,21.34,21.41,67371.0,19.4219,19.4583,19.3946,19.4583,67371.0
2018-05-21 10:10:00,21.41,21.42,21.38,21.41,70431.0,19.4583,19.4674,19.431,19.4583,70431.0
2018-05-21 10:15:00,21.42,21.45,21.42,21.45,53301.0,19.4674,19.4946,19.4674,19.4946,53301.0
2018-05-21 10:20:00,21.45,21.47,21.44,21.46,58563.0,19.4946,19.5128,19.4855,19.5037,58563.0
2018-05-21 10:25:00,21.46,21.49,21.45,21.48,51105.0,19.5037,19.531,19.4946,19.5219,51105.0
2018-05-21 10:30:00,21.48,21.54,21.48,21.51,35571.0,19.5219,19.5764,19.5219,19.5492,35571.0
2018-05-21 10:35:00,21.5,21.54,21.5,21.53,91779.0,19.5401,19.5764,19.5401,19.5673,91779.0
2018-05-21 10:40:00,21.53,21.54,21.5,21.5,65262.0,19.5673,19.5764,19.5401,19.5401,65262.0
2018-05-21 10:45:00,21.5,21.53,21.5,21.52,52836.0,19.5401,19.5673,19.5401,19.5582,52836.0
2018-05-21 10:50:00,21.52,21.53,21.48,21.49,57771.0,19.5582,19.5673,19.5219,19.531,57771.0
2018-05-21 10:55:00,21.49,21.52,21.48,21.52,41100.0,19.531,19.5582,19.5219,19.5582,41100.0
2018-05-21 11:00:00,21.52,21.52,21.49,21.49,75708.0,19.5582,19.5582,19.531,19.531,75708.0
2018-05-21 11:05:00,21.49,21.51,21.48,21.5,128274.0,19.531,19.5492,19.5219,19.5401,128274.0
2018-05-21 11:10:00,21.5,21.51,21.49,21.49,56544.0,19.5401,19.5492,19.531,19.531,56544.0
2018-05-21 11:15:00,21.48,21.5,21.48,21.49,49989.0,19.5219,19.5401,19.5219,19.531,49989.0
2018-05-21 11:20:00,21.49,21.5,21.48,21.48,51417.0,19.531,19.5401,19.5219,19.5219,51417.0
2018-05-21 11:25:00,21.48,21.48,21.4,21.43,65064.0,19.5219,19.5219,19.4492,19.4764,65064.0
2018-05-21 11:30:00,21.43,21.45,21.41,21.43,38718.0,19.4764,19.4946,19.4583,19.4764,38718.0
2018-05-21 11:35:00,21.43,21.44,21.42,21.43,45270.0,19.4764,19.4855,19.4674,19.4764,45270.0
2018-05-21 11:40:00,21.43,21.43,21.4,21.42,38028.0,19.4764,19.4764,19.4492,19.4674,38028.0
2018-05-21 11:45:00,21.42,21.44,21.41,21.43,36654.0,19.4674,19.4855,19.4583,19.4764,36654.0
2018-05-21 11:50:00,21.43,21.43,21.41,21.43,39300.0,19.4764,19.4764,19.4583,19.4764,39300.0
2018-05-21 11:55:00,21.43,21.44,21.43,21.44,42849.0,19.4764,19.4855,19.4764,19.4855,42849.0
2018-05-21 12:00:00,21.44,21.44,21.4,21.42,150780.0,19.4855,19.4855,19.4492,19.4674,150780.0
2018-05-21 12:05:00,21.42,21.42,21.38,21.39,34626.0,19.4674,19.4674,19.431,19.4401,34626.0
2018-05-21 12:10:00,21.39,21.42,21.38,21.41,79044.0,19.4401,19.4674,19.431,19.4583,79044.0
2018-05-21 12:15:00,21.41,21.42,21.4,21.41,181656.0,19.4583,19.4674,19.4492,19.4583,181656.0
2018-05-21 12:20:00,21.41,21.41,21.38,21.4,71553.0,19.4583,19.4583,19.431,19.4492,71553.0
2018-05-21 12:25:00,21.4,21.41,21.38,21.38,43953.0,19.4492,19.4583,19.431,19.431,43953.0
2018-05-21 12:30:00,21.38,21.38,21.35,21.35,35463.0,19.431,19.431,19.4037,19.4037,35463.0
2018-05-21 12:35:00,21.35,21.37,21.34,21.35,65241.0,19.4037,19.4219,19.3946,19.4037,65241.0
2018-05-21 12:40:00,21.35,21.35,21.34,21.34,94191.0,19.4037,19.4037,19.3946,19.3946,94191.0
2018-05-21 12:45:00,21.34,21.34,21.32,21.32,172521.0,19.3946,19.3946,19.3765,19.3765,172521.0
2018-05-21 12:50:00,21.32,21.37,21.32,21.35,233664.0,19.3765,19.4219,19.3765,19.4037,233664.0
2018-05-21 12:55:00,21.35,21.36,21.33,21.34,45690.0,19.4037,19.4128,19.3856,19.3946,45690.0
2018-05-21 13:00:00,21.34,21.36,21.34,21.34,40638.0,19.3946,19.4128,19.3946,19.3946,40638.0
2018-05-21 13:05:00,21.35,21.37,21.34,21.37,72504.0,19.4037,19.4219,19.3946,19.4219,72504.0
2018-05-21 13:10:00,21.37,21.39,21.35,21.35,70650.0,19.4219,19.4401,19.4037,19.4037,70650.0
2018-05-21 13:15:00,21.35,21.39,21.35,21.38,33432.0,19.4037,19.4401,19.4037,19.431,33432.0
2018-05-21 13:20:00,21.38,21.39,21.37,21.37,39117.0,19.431,19.4401,19.4219,19.4219,39117.0
2018-05-21 13:25:00,21.38,21.39,21.36,21.37,33009.0,19.431,19.4401,19.4128,19.4219,33009.0
2018-05-21 13:30:00,21.38,21.4,21.36,21.37,27711.0,19.431,19.4492,19.4128,19.4219,27711.0
2018-05-21 13:35:00,21.38,21.4,21.38,21.39,79200.0,19.431,19.4492,19.431,19.4401,79200.0
2018-05-21 13:40:00,21.39,21.4,21.39,21.39,36609.0,19.4401,19.4492,19.4401,19.4401,36609.0
2018-05-21 13:45:00,21.39,21.39,21.38,21.38,24351.0,19.4401,19.4401,19.431,19.431,24351.0
2018-05-21 13:50:00,21.38,21.38,21.37,21.38,18807.0,19.431,19.431,19.4219,19.431,18807.0
2018-05-21 13:55:00,21.38,21.38,21.36,21.36,51108.0,19.431,19.431,19.4128,19.4128,51108.0
2018-05-21 14:00:00,21.37,21.39,21.36,21.39,49242.0,19.4219,19.4401,19.4128,19.4401,49242.0
2018-05-21 14:05:00,21.38,21.4,21.38,21.39,36279.0,19.431,19.4492,19.431,19.4401,36279.0
2018-05-21 14:10:00,21.39,21.4,21.38,21.38,30246.0,19.4401,19.4492,19.431,19.431,30246.0
2018-05-21 14:15:00,21.38,21.39,21.37,21.38,29823.0,19.431,19.4401,19.4219,19.431,29823.0
2018-05-21 14:20:00,21.39,21.39,21.37,21.38,46437.0,19.4401,19.4401,19.4219,19.431,46437.0
2018-05-21 14:25:00,21.38,21.39,21.37,21.37,37353.0,19.431,19.4401,19.4219,19.4219,37353.0
2018-05-21 14:30:00,21.37,21.37,21.33,21.34,38280.0,19.4219,19.4219,19.3856,19.3946,38280.0
2018-05-21 14:35:00,21.34,21.34,21.33,21.33,38307.0,19.3946,19.3946,19.3856,19.3856,38307.0
2018-05-21 14:40:00,21.34,21.36,21.33,21.34,41187.0,19.3946,19.4128,19.3856,19.3946,41187.0
2018-05-21 14:45:00,21.34,21.37,21.34,21.37,35214.0,19.3946,19.4219,19.3946,19.4219,35214.0
2018-05-21 14:50:00,21.37,21.4,21.37,21.39,43143.0,19.4219,19.4492,19.4219,19.4401,43143.0
2018-05-21 14:55:00,21.39,21.4,21.38,21.39,44139.0,19.4401,19.4492,19.431,19.4401,44139.0
2018-05-21 15:00:00,21.39,21.39,21.37,21.37,42840.0,19.4401,19.4401,19.4219,19.4219,42840.0
2018-05-21 15:05:00,21.37,21.37,21.33,21.34,195387.0,19.4219,19.4219,19.3856,19.3946,195387.0
2018-05-21 15:10:00,21.34,21.38,21.34,21.37,203448.0,19.3946,19.431,19.3946,19.4219,203448.0
2018-05-21 15:15:00,21.37,21.38,21.35,21.36,38268.0,19.4219,19.431,19.4037,19.4128,38268.0
2018-05-21 15:20:00,21.36,21.36,21.34,21.34,86907.0,19.4128,19.4128,19.3946,19.3946,86907.0
2018-05-21 15:25:00,21.34,21.35,21.33,21.34,197430.0,19.3946,19.4037,19.3856,19.3946,197430.0
2018-05-21 15:30:00,21.34,21.35,21.33,21.34,70266.0,19.3946,19.4037,19.3856,19.3946,70266.0
2018-05-21 15:35:00,21.34,21.36,21.33,21.34,84444.0,19.3946,19.4128,19.3856,19.3946,84444.0
2018-05-21 15:40:00,21.34,21.36,21.33,21.34,86331.0,19.3946,19.4128,19.3856,19.3946,86331.0
2018-05-21 15:45:00,21.34,21.36,21.33,21.33,146319.0,19.3946,19.4128,19.3856,19.3856,146319.0
2018-05-21 15:50:00,21.34,21.35,21.33,21.33,215196.0,19.3946,19.4037,19.3856,19.3856,215196.0
2018-05-21 15:55:00,21.34,21.35,21.32,21.34,508362.0,19.3946,19.4037,19.3765,19.3946,508362.0
2018-05-22 09:30:00,21.37,21.45,21.36,21.4,169569.0,19.4219,19.4946,19.4128,19.4492,169569.0
2018-05-22 09:35:00,21.41,21.5,21.38,21.41,297276.0,19.4583,19.5401,19.431,19.4583,297276.0
2018-05-22 09:40:00,21.41,21.46,21.4,21.42,118806.0,19.4583,19.5037,19.4492,19.4674,118806.0
2018-05-22 09:45:00,21.43,21.43,21.38,21.43,143034.0,19.4764,19.4764,19.431,19.4764,143034.0
2018-05-22 09:50:00,21.43,21.47,21.42,21.47,91200.0,19.4764,19.5128,19.4674,19.5128,91200.0
2018-05-22 09:55:00,21.47,21.49,21.46,21.48,64767.0,19.5128,19.531,19.5037,19.5219,64767.0
2018-05-22 10:00:00,21.48,21.51,21.44,21.46,135900.0,19.5219,19.5492,19.4855,19.5037,135900.0
2018-05-22 10:05:00,21.46,21.46,21.42,21.43,68001.0,19.5037,19.5037,19.4674,19.4764,68001.0
2018-05-22 10:10:00,21.43,21.45,21.38,21.38,91830.0,19.4764,19.4946,19.431,19.431,91830.0
2018-05-22 10:15:00,21.38,21.41,21.36,21.39,93585.0,19.431,19.4583,19.4128,19.4401,93585.0
2018-05-22 10:20:00,21.4,21.4,21.38,21.38,85812.0,19.4492,19.4492,19.431,19.431,85812.0
2018-05-22 10:25:00,21.38,21.4,21.36,21.38,123795.0,19.431,19.4492,19.4128,19.431,123795.0
2018-05-22 10:30:00,21.38,21.4,21.37,21.39,87315.0,19.431,19.4492,19.4219,19.4401,87315.0
2018-05-22 10:35:00,21.4,21.4,21.38,21.39,91992.0,19.4492,19.4492,19.431,19.4401,91992.0
2018-05-22 10:40:00,21.39,21.4,21.36,21.36,192252.0,19.4401,19.4492,19.4128,19.4128,192252.0
2018-05-22 10:45:00,21.36,21.37,21.31,21.32,100680.0,19.4128,19.4219,19.3674,19.3765,100680.0
2018-05-22 10:50:00,21.32,21.33,21.29,21.31,108129.0,19.3765,19.3856,19.3492,19.3674,108129.0
2018-05-22 10:55:00,21.31,21.33,21.31,21.33,62133.0,19.3674,19.3856,19.3674,19.3856,62133.0
2018-05-22 11:00:00,21.33,21.36,21.32,21.36,89124.0,19.3856,19.4128,19.3765,19.4128,89124.0
2018-05-22 11:05:00,21.35,21.37,21.33,21.33,92271.0,19.4037,19.4219,19.3856,19.3856,92271.0
2018-05-22 11:10:00,21.33,21.35,21.32,21.32,133431.0,19.3856,19.4037,19.3765,19.3765,133431.0
2018-05-22 11:15:00,21.33,21.35,21.32,21.34,93741.0,19.3856,19.4037,19.3765,19.3946,93741.0
2018-05-22 11:20:00,21.35,21.36,21.34,21.34,83067.0,19.4037,19.4128,19.3946,19.3946,83067.0
2018-05-22 11:25:00,21.35,21.35,21.34,21.34,59052.0,19.4037,19.4037,19.3946,19.3946,59052.0
2018-05-22 11:30:00,21.34,21.35,21.33,21.33,106278.0,19.3946,19.4037,19.3856,19.3856,106278.0
2018-05-22 11:35:00,21.33,21.34,21.32,21.32,97290.0,19.3856,19.3946,19.3765,19.3765,97290.0
2018-05-22 11:40:00,21.32,21.35,21.32,21.34,73593.0,19.3765,19.4037,19.3765,19.3946,73593.0
2018-05-22 11:45:00,21.34,21.36,21.34,21.34,81177.0,19.3946,19.4128,19.3946,19.3946,81177.0
2018-05-22 11:50:00,21.34,21.36,21.34,21.35,80067.0,19.3946,19.4128,19.3946,19.4037,80067.0
2018-05-22 11:55:00,21.35,21.35,21.33,21.33,38646.0,19.4037,19.4037,19.3856,19.3856,38646.0
2018-05-22 12:00:00,21.33,21.34,21.32,21.33,29820.0,19.3856,19.3946,19.3765,19.3856,29820.0
2018-05-22 12:05:00,21.33,21.34,21.33,21.33,52929.0,19.3856,19.3946,19.3856,19.3856,52929.0
2018-05-22 12:10:00,21.33,21.33,21.31,21.32,38571.0,19.3856,19.3856,19.3674,19.3765,38571.0
2018-05-22 12:15:00,21.32,21.33,21.31,21.32,35841.0,19.3765,19.3856,19.3674,19.3765,35841.0
2018-05-22 12:20:00,21.32,21.33,21.32,21.32,51630.0,19.3765,19.3856,19.3765,19.3765,51630.0
2018-05-22 12:25:00,21.32,21.33,21.3,21.32,81855.0,19.3765,19.3856,19.3583,19.3765,81855.0
2018-05-22 12:30:00,21.32,21.33,21.31,21.32,86922.0,19.3765,19.3856,19.3674,19.3765,86922.0
2018-05-22 12:35:00,21.32,21.33,21.31,21.33,55725.0,19.3765,19.3856,19.3674,19.3856,55725.0
2018-05-22 12:40:00,21.33,21.35,21.33,21.33,53862.0,19.3856,19.4037,19.3856,19.3856,53862.0
2018-05-22 12:45:00,21.33,21.34,21.33,21.34,38178.0,19.3856,19.3946,19.3856,19.3946,38178.0
2018-05-22 12:50:00,21.34,21.34,21.32,21.33,55167.0,19.3946,19.3946,19.3765,19.3856,55167.0
2018-05-22 12:55:00,21.33,21.34,21.33,21.33,44826.0,19.3856,19.3946,19.3856,19.3856,44826.0
2018-05-22 13:00:00,21.33,21.34,21.32,21.33,45117.0,19.3856,19.3946,19.3765,19.3856,45117.0
2018-05-22 13:05:00,21.33,21.33,21.32,21.32,64167.0,19.3856,19.3856,19.3765,19.3765,64167.0
2018-05-22 13:10:00,21.32,21.33,21.31,21.32,62208.0,19.3765,19.3856,19.3674,19.3765,62208.0
2018-05-22 13:15:00,21.32,21.32,21.3,21.3,41163.0,19.3765,19.3765,19.3583,19.3583,41163.0
2018-05-22 13:20:00,21.3,21.32,21.3,21.32,48852.0,19.3583,19.3765,19.3583,19.3765,48852.0
2018-05-22 13:25:00,21.32,21.34,21.31,21.33,79656.0,19.3765,19.3946,19.3674,19.3856,79656.0
2018-05-22 13:30:00,21.33,21.33,21.32,21.33,42648.0,19.3856,19.3856,19.3765,19.3856,42648.0
2018-05-22 13:35:00,21.33,21.33,21.32,21.32,22722.0,19.3856,19.3856,19.3765,19.3765,22722.0
2018-05-22 13:40:00,21.32,21.32,21.29,21.29,40572.0,19.3765,19.3765,19.3492,19.3492,40572.0
2018-05-22 13:45:00,21.29,21.29,21.28,21.29,41916.0,19.3492,19.3492,19.3401,19.3492,41916.0
2018-05-22 13:50:00,21.29,21.29,21.28,21.29,32685.0,19.3492,19.3492,19.3401,19.3492,32685.0
2018-05-22 13:55:00,21.29,21.29,21.28,21.29,39951.0,19.3492,19.3492,19.3401,19.3492,39951.0
2018-05-22 14:00:00,21.28,21.3,21.28,21.29,47199.0,19.3401,19.3583,19.3401,19.3492,47199.0
2018-05-22 14:05:00,21.29,21.29,21.29,21.29,28113.0,19.3492,19.3492,19.3492,19.3492,28113.0
2018-05-22 14:10:00,21.29,21.29,21.28,21.29,40524.0,19.3492,19.3492,19.3401,19.3492,40524.0
2018-05-22 14:15:00,21.29,21.29,21.28,21.28,57393.0,19.3492,19.3492,19.3401,19.3401,57393.0
2018-05-22 14:20:00,21.28,21.3,21.28,21.29,47124.0,19.3401,19.3583,19.3401,19.3492,47124.0
2018-05-22 14:25:00,21.29,21.31,21.29,21.31,49389.0,19.3492,19.3674,19.3492,19.3674,49389.0
2018-05-22 14:30:00,21.31,21.32,21.31,21.31,33465.0,19.3674,19.3765,19.3674,19.3674,33465.0
2018-05-22 14:35:00,21.31,21.31,21.3,21.3,44877.0,19.3674,19.3674,19.3583,19.3583,44877.0
2018-05-22 14:40:00,21.29,21.3,21.28,21.29,29760.0,19.3492,19.3583,19.3401,19.3492,29760.0
2018-05-22 14:45:00,21.28,21.29,21.27,21.27,49890.0,19.3401,19.3492,19.331,19.331,49890.0
2018-05-22 14:50:00,21.27,21.27,21.27,21.27,53769.0,19.331,19.331,19.331,19.331,53769.0
2018-05-22 14:55:00,21.27,21.27,21.24,21.24,57657.0,19.331,19.331,19.3038,19.3038,57657.0
2018-05-22 15:00:00,21.24,21.24,21.23,21.23,70488.0,19.3038,19.3038,19.2947,19.2947,70488.0
2018-05-22 15:05:00,21.23,21.23,21.22,21.22,52455.0,19.2947,19.2947,19.2856,19.2856,52455.0
2018-05-22 15:10:00,21.22,21.22,21.19,21.2,64860.0,19.2856,19.2856,19.2583,19.2674,64860.0
2018-05-22 15:15:00,21.2,21.21,21.19,21.21,63273.0,19.2674,19.2765,19.2583,19.2765,63273.0
2018-05-22 15:20:00,21.21,21.22,21.2,21.21,59178.0,19.2765,19.2856,19.2674,19.2765,59178.0
2018-05-22 15:25:00,21.21,21.21,21.2,21.2,52110.0,19.2765,19.2765,19.2674,19.2674,52110.0
2018-05-22 15:30:00,21.2,21.2,21.16,21.18,178815.0,19.2674,19.2674,19.2311,19.2492,178815.0
2018-05-22 15:35:00,21.18,21.19,21.17,21.19,241134.0,19.2492,19.2583,19.2401,19.2583,241134.0
2018-05-22 15:40:00,21.19,21.19,21.16,21.18,211749.0,19.2583,19.2583,19.2311,19.2492,211749.0
2018-05-22 15:45:00,21.18,21.19,21.17,21.18,377232.0,19.2492,19.2583,19.2401,19.2492,377232.0
2018-05-22 15:50:00,21.18,21.18,21.14,21.15,435285.0,19.2492,19.2492,19.2129,19.222,435285.0
2018-05-22 15:55:00,21.15,21.18,21.14,21.16,934008.0,19.222,19.2492,19.2129,19.2311,934008.0
2018-05-23 09:30:00,21.0,21.06,20.87,20.99,230307.0,19.0856,19.1402,18.9675,19.0766,230307.0
2018-05-23 09:35:00,20.97,21.06,20.95,21.06,80265.0,19.0584,19.1402,19.0402,19.1402,80265.0
2018-05-23 09:40:00,21.06,21.11,20.98,20.99,193764.0,19.1402,19.1856,19.0675,19.0766,193764.0
2018-05-23 09:45:00,20.99,21.01,20.97,21.0,130626.0,19.0766,19.0947,19.0584,19.0856,130626.0
2018-05-23 09:50:00,21.01,21.05,21.01,21.02,105855.0,19.0947,19.1311,19.0947,19.1038,105855.0
2018-05-23 09:55:00,21.02,21.03,20.99,21.03,91881.0,19.1038,19.1129,19.0766,19.1129,91881.0
2018-05-23 10:00:00,21.03,21.04,21.0,21.02,126720.0,19.1129,19.122,19.0856,19.1038,126720.0
2018-05-23 10:05:00,21.03,21.04,21.01,21.02,125655.0,19.1129,19.122,19.0947,19.1038,125655.0
2018-05-23 10:10:00,21.02,21.13,21.02,21.13,99420.0,19.1038,19.2038,19.1038,19.2038,99420.0
2018-05-23 10:15:00,21.12,21.12,21.08,21.09,64335.0,19.1947,19.1947,19.1584,19.1674,64335.0
2018-05-23 10:20:00,21.09,21.12,21.08,21.12,53787.0,19.1674,19.1947,19.1584,19.1947,53787.0
2018-05-23 10:25:00,21.12,21.13,21.1,21.11,61836.0,19.1947,19.2038,19.1765,19.1856,61836.0
2018-05-23 10:30:00,21.11,21.11,21.05,21.07,58659.0,19.1856,19.1856,19.1311,19.1493,58659.0
2018-05-23 10:35:00,21.07,21.07,21.03,21.03,38109.0,19.1493,19.1493,19.1129,19.1129,38109.0
2018-05-23 10:40:00,21.03,21.04,21.02,21.03,27816.0,19.1129,19.122,19.1038,19.1129,27816.0
2018-05-23 10:45:00,21.03,21.03,21.01,21.02,37632.0,19.1129,19.1129,19.0947,19.1038,37632.0
2018-05-23 10:50:00,21.01,21.02,21.0,21.0,86028.0,19.0947,19.1038,19.0856,19.0856,86028.0
2018-05-23 10:55:00,21.0,21.02,21.0,21.01,60414.0,19.0856,19.1038,19.0856,19.0947,60414.0
2018-05-23 11:00:00,21.01,21.04,21.0,21.02,85803.0,19.0947,19.122,19.0856,19.1038,85803.0
2018-05-23 11:05:00,21.03,21.06,21.01,21.06,89604.0,19.1129,19.1402,19.0947,19.1402,89604.0
2018-05-23 11:10:00,21.06,21.06,21.04,21.05,45630.0,19.1402,19.1402,19.122,19.1311,45630.0
2018-05-23 11:15:00,21.05,21.09,21.05,21.06,60243.0,19.1311,19.1674,19.1311,19.1402,60243.0
2018-05-23 11:20:00,21.05,21.07,21.04,21.07,43437.0,19.1311,19.1493,19.122,19.1493,43437.0
2018-05-23 11:25:00,21.07,21.07,21.05,21.06,39132.0,19.1493,19.1493,19.1311,19.1402,39132.0
2018-05-23 11:30:00,21.06,21.07,21.04,21.04,51138.0,19.1402,19.1493,19.122,19.122,51138.0
2018-05-23 11:35:00,21.05,21.06,21.04,21.05,50658.0,19.1311,19.1402,19.122,19.1311,50658.0
2018-05-23 11:40:00,21.04,21.06,21.04,21.05,47217.0,19.122,19.1402,19.122,19.1311,47217.0
2018-05-23 11:45:00,21.05,21.07,21.05,21.06,95220.0,19.1311,19.1493,19.1311,19.1402,95220.0
2018-05-23 11:50:00,21.06,21.07,21.05,21.06,72168.0,19.1402,19.1493,19.1311,19.1402,72168.0
2018-05-23 11:55:00,21.06,21.06,21.01,21.01,53415.0,19.1402,19.1402,19.0947,19.0947,53415.0
2018-05-23 12:00:00,21.01,21.02,21.0,21.01,82512.0,19.0947,19.1038,19.0856,19.0947,82512.0
2018-05-23 12:05:00,21.01,21.02,21.0,21.01,68877.0,19.0947,19.1038,19.0856,19.0947,68877.0
2018-05-23 12:10:00,21.01,21.03,21.01,21.02,42900.0,19.0947,19.1129,19.0947,19.1038,42900.0
2018-05-23 12:15:00,21.02,21.02,21.0,21.01,57819.0,19.1038,19.1038,19.0856,19.0947,57819.0
2018-05-23 12:20:00,21.0,21.01,21.0,21.0,48117.0,19.0856,19.0947,19.0856,19.0856,48117.0
2018-05-23 12:25:00,21.0,21.01,21.0,21.01,112500.0,19.0856,19.0947,19.0856,19.0947,112500.0
2018-05-23 12:30:00,21.01,21.01,20.97,20.97,206676.0,19.0947,19.0947,19.0584,19.0584,206676.0
2018-05-23 12:35:00,20.97,20.97,20.94,20.96,53658.0,19.0584,19.0584,19.0311,19.0493,53658.0
2018-05-23 12:40:00,20.95,20.98,20.95,20.98,76767.0,19.0402,19.0675,19.0402,19.0675,76767.0
2018-05-23 12:45:00,20.97,21.0,20.97,20.99,67341.0,19.0584,19.0856,19.0584,19.0766,67341.0
2018-05-23 12:50:00,20.99,21.0,20.97,20.97,35721.0,19.0766,19.0856,19.0584,19.0584,35721.0
2018-05-23 12:55:00,20.97,21.0,20.97,20.99,44208.0,19.0584,19.0856,19.0584,19.0766,44208.0
2018-05-23 13:00:00,20.99,20.99,20.97,20.98,59181.0,19.0766,19.0766,19.0584,19.0675,59181.0
2018-05-23 13:05:00,20.97,20.98,20.95,20.97,48267.0,19.0584,19.0675,19.0402,19.0584,48267.0
2018-05-23 13:10:00,20.97,20.97,20.96,20.97,70407.0,19.0584,19.0584,19.0493,19.0584,70407.0
2018-05-23 13:15:00,20.97,20.98,20.95,20.97,90537.0,19.0584,19.0675,19.0402,19.0584,90537.0
2018-05-23 13:20:00,20.97,20.98,20.96,20.96,67473.0,19.0584,19.0675,19.0493,19.0493,67473.0
2018-05-23 13:25:00,20.96,20.98,20.96,20.98,43359.0,19.0493,19.0675,19.0493,19.0675,43359.0
2018-05-23 13:30:00,20.98,20.98,20.97,20.97,85650.0,19.0675,19.0675,19.0584,19.0584,85650.0
2018-05-23 13:35:00,20.97,20.98,20.97,20.98,66234.0,19.0584,19.0675,19.0584,19.0675,66234.0
2018-05-23 13:40:00,20.97,20.99,20.97,20.97,64839.0,19.0584,19.0766,19.0584,19.0584,64839.0
2018-05-23 13:45:00,20.98,21.01,20.97,21.0,70467.0,19.0675,19.0947,19.0584,19.0856,70467.0
2018-05-23 13:50:00,21.0,21.0,20.98,20.99,53754.0,19.0856,19.0856,19.0675,19.0766,53754.0
2018-05-23 13:55:00,20.99,21.0,20.99,20.99,35097.0,19.0766,19.0856,19.0766,19.0766,35097.0
2018-05-23 14:00:00,20.99,21.04,20.99,21.03,100911.0,19.0766,19.122,19.0766,19.1129,100911.0
2018-05-23 14:05:00,21.03,21.09,21.02,21.08,78054.0,19.1129,19.1674,19.1038,19.1584,78054.0
2018-05-23 14:10:00,21.09,21.11,21.08,21.1,43287.0,19.1674,19.1856,19.1584,19.1765,43287.0
2018-05-23 14:15:00,21.1,21.12,21.09,21.11,78951.0,19.1765,19.1947,19.1674,19.1856,78951.0
2018-05-23 14:20:00,21.12,21.12,21.09,21.12,47805.0,19.1947,19.1947,19.1674,19.1947,47805.0
2018-05-23 14:25:00,21.13,21.14,21.11,21.11,49095.0,19.2038,19.2129,19.1856,19.1856,49095.0
2018-05-23 14:30:00,21.11,21.11,21.1,21.1,27336.0,19.1856,19.1856,19.1765,19.1765,27336.0
2018-05-23 14:35:00,21.1,21.1,21.09,21.1,34425.0,19.1765,19.1765,19.1674,19.1765,34425.0
2018-05-23 14:40:00,21.1,21.11,21.09,21.1,58446.0,19.1765,19.1856,19.1674,19.1765,58446.0
2018-05-23 14:45:00,21.1,21.12,21.1,21.11,60570.0,19.1765,19.1947,19.1765,19.1856,60570.0
2018-05-23 14:50:00,21.11,21.14,21.11,21.13,64137.0,19.1856,19.2129,19.1856,19.2038,64137.0
2018-05-23 14:55:00,21.13,21.16,21.13,21.16,54150.0,19.2038,19.2311,19.2038,19.2311,54150.0
2018-05-23 15:00:00,21.16,21.18,21.16,21.17,74016.0,19.2311,19.2492,19.2311,19.2401,74016.0
2018-05-23 15:05:00,21.17,21.17,21.15,21.16,48279.0,19.2401,19.2401,19.222,19.2311,48279.0
2018-05-23 15:10:00,21.16,21.16,21.15,21.15,44199.0,19.2311,19.2311,19.222,19.222,44199.0
2018-05-23 15:15:00,21.16,21.16,21.15,21.16,55920.0,19.2311,19.2311,19.222,19.2311,55920.0
2018-05-23 15:20:00,21.16,21.16,21.14,21.16,72525.0,19.2311,19.2311,19.2129,19.2311,72525.0
2018-05-23 15:25:00,21.15,21.17,21.15,21.16,103599.0,19.222,19.2401,19.222,19.2311,103599.0
2018-05-23 15:30:00,21.16,21.17,21.13,21.14,86829.0,19.2311,19.2401,19.2038,19.2129,86829.0
2018-05-23 15:35:00,21.14,21.14,21.12,21.13,62298.0,19.2129,19.2129,19.1947,19.2038,62298.0
2018-05-23 15:40:00,21.13,21.14,21.11,21.14,251865.0,19.2038,19.2129,19.1856,19.2129,251865.0
2018-05-23 15:45:00,21.14,21.14,21.12,21.14,186444.0,19.2129,19.2129,19.1947,19.2129,186444.0
2018-05-23 15:50:00,21.14,21.17,21.14,21.15,317229.0,19.2129,19.2401,19.2129,19.222,317229.0
2018-05-23 15:55:00,21.15,21.2,21.15,21.19,837702.0,19.222,19.2674,19.222,19.2583,837702.0
2018-05-24 09:30:00,21.21,21.38,21.18,21.36,222648.0,19.2765,19.431,19.2492,19.4128,222648.0
2018-05-24 09:35:00,21.37,21.48,21.36,21.44,226953.0,19.4219,19.5219,19.4128,19.4855,226953.0
2018-05-24 09:40:00,21.44,21.5,21.42,21.44,130845.0,19.4855,19.5401,19.4674,19.4855,130845.0
2018-05-24 09:45:00,21.43,21.5,21.38,21.38,254892.0,19.4764,19.5401,19.431,19.431,254892.0
2018-05-24 09:50:00,21.39,21.39,21.31,21.36,117912.0,19.4401,19.4401,19.3674,19.4128,117912.0
2018-05-24 09:55:00,21.37,21.37,21.3,21.32,119712.0,19.4219,19.4219,19.3583,19.3765,119712.0
2018-05-24 10:00:00,21.31,21.36,21.31,21.34,114972.0,19.3674,19.4128,19.3674,19.3946,114972.0
2018-05-24 10:05:00,21.34,21.39,21.34,21.39,113748.0,19.3946,19.4401,19.3946,19.4401,113748.0
2018-05-24 10:10:00,21.39,21.44,21.39,21.4,133326.0,19.4401,19.4855,19.4401,19.4492,133326.0
2018-05-24 10:15:00,21.4,21.43,21.38,21.39,160002.0,19.4492,19.4764,19.431,19.4401,160002.0
2018-05-24 10:20:00,21.39,21.4,21.34,21.37,286467.0,19.4401,19.4492,19.3946,19.4219,286467.0
2018-05-24 10:25:00,21.37,21.37,21.34,21.35,255669.0,19.4219,19.4219,19.3946,19.4037,255669.0
2018-05-24 10:30:00,21.35,21.36,21.26,21.29,223392.0,19.4037,19.4128,19.3219,19.3492,223392.0
2018-05-24 10:35:00,21.29,21.36,21.29,21.35,90693.0,19.3492,19.4128,19.3492,19.4037,90693.0
2018-05-24 10:40:00,21.35,21.36,21.29,21.31,62586.0,19.4037,19.4128,19.3492,19.3674,62586.0
2018-05-24 10:45:00,21.31,21.35,21.31,21.34,132888.0,19.3674,19.4037,19.3674,19.3946,132888.0
2018-05-24 10:50:00,21.34,21.35,21.31,21.32,149073.0,19.3946,19.4037,19.3674,19.3765,149073.0
2018-05-24 10:55:00,21.32,21.33,21.3,21.32,184011.0,19.3765,19.3856,19.3583,19.3765,184011.0
2018-05-24 11:00:00,21.32,21.36,21.31,21.35,132471.0,19.3765,19.4128,19.3674,19.4037,132471.0
2018-05-24 11:05:00,21.35,21.41,21.34,21.41,102672.0,19.4037,19.4583,19.3946,19.4583,102672.0
2018-05-24 11:10:00,21.42,21.42,21.39,21.42,79821.0,19.4674,19.4674,19.4401,19.4674,79821.0
2018-05-24 11:15:00,21.42,21.48,21.41,21.47,92709.0,19.4674,19.5219,19.4583,19.5128,92709.0
2018-05-24 11:20:00,21.47,21.49,21.47,21.48,91044.0,19.5128,19.531,19.5128,19.5219,91044.0
2018-05-24 11:25:00,21.48,21.51,21.48,21.51,74919.0,19.5219,19.5492,19.5219,19.5492,74919.0
2018-05-24 11:30:00,21.51,21.53,21.5,21.5,150987.0,19.5492,19.5673,19.5401,19.5401,150987.0
2018-05-24 11:35:00,21.5,21.51,21.43,21.44,61641.0,19.5401,19.5492,19.4764,19.4855,61641.0
2018-05-24 11:40:00,21.44,21.46,21.42,21.45,61815.0,19.4855,19.5037,19.4674,19.4946,61815.0
2018-05-24 11:45:00,21.45,21.48,21.45,21.48,47547.0,19.4946,19.5219,19.4946,19.5219,47547.0
2018-05-24 11:50:00,21.47,21.48,21.44,21.46,80295.0,19.5128,19.5219,19.4855,19.5037,80295.0
2018-05-24 11:55:00,21.46,21.52,21.45,21.51,80562.0,19.5037,19.5582,19.4946,19.5492,80562.0
2018-05-24 12:00:00,21.51,21.53,21.49,21.49,51222.0,19.5492,19.5673,19.531,19.531,51222.0
2018-05-24 12:05:00,21.49,21.51,21.47,21.47,86673.0,19.531,19.5492,19.5128,19.5128,86673.0
2018-05-24 12:10:00,21.47,21.5,21.47,21.48,59565.0,19.5128,19.5401,19.5128,19.5219,59565.0
2018-05-24 12:15:00,21.48,21.5,21.46,21.47,57618.0,19.5219,19.5401,19.5037,19.5128,57618.0
2018-05-24 12:20:00,21.47,21.49,21.45,21.48,55113.0,19.5128,19.531,19.4946,19.5219,55113.0
2018-05-24 12:25:00,21.49,21.5,21.46,21.48,39708.0,19.531,19.5401,19.5037,19.5219,39708.0
2018-05-24 12:30:00,21.48,21.5,21.48,21.48,63804.0,19.5219,19.5401,19.5219,19.5219,63804.0
2018-05-24 12:35:00,21.48,21.5,21.47,21.48,50775.0,19.5219,19.5401,19.5128,19.5219,50775.0
2018-05-24 12:40:00,21.48,21.49,21.47,21.49,39252.0,19.5219,19.531,19.5128,19.531,39252.0
2018-05-24 12:45:00,21.49,21.5,21.49,21.5,66261.0,19.531,19.5401,19.531,19.5401,66261.0
2018-05-24 12:50:00,21.5,21.5,21.47,21.47,76773.0,19.5401,19.5401,19.5128,19.5128,76773.0
2018-05-24 12:55:00,21.47,21.5,21.47,21.49,51084.0,19.5128,19.5401,19.5128,19.531,51084.0
2018-05-24 13:00:00,21.49,21.53,21.49,21.51,56010.0,19.531,19.5673,19.531,19.5492,56010.0
2018-05-24 13:05:00,21.51,21.51,21.48,21.51,69321.0,19.5492,19.5492,19.5219,19.5492,69321.0
2018-05-24 13:10:00,21.51,21.52,21.5,21.5,75393.0,19.5492,19.5582,19.5401,19.5401,75393.0
2018-05-24 13:15:00,21.51,21.52,21.5,21.52,63471.0,19.5492,19.5582,19.5401,19.5582,63471.0
2018-05-24 13:20:00,21.52,21.53,21.49,21.5,81045.0,19.5582,19.5673,19.531,19.5401,81045.0
2018-05-24 13:25:00,21.51,21.51,21.48,21.49,44931.0,19.5492,19.5492,19.5219,19.531,44931.0
2018-05-24 13:30:00,21.49,21.5,21.48,21.5,73575.0,19.531,19.5401,19.5219,19.5401,73575.0
2018-05-24 13:35:00,21.5,21.52,21.49,21.52,65589.0,19.5401,19.5582,19.531,19.5582,65589.0
2018-05-24 13:40:00,21.52,21.55,21.51,21.54,128949.0,19.5582,19.5855,19.5492,19.5764,128949.0
2018-05-24 13:45:00,21.54,21.54,21.51,21.52,62568.0,19.5764,19.5764,19.5492,19.5582,62568.0
2018-05-24 13:50:00,21.53,21.54,21.52,21.53,65034.0,19.5673,19.5764,19.5582,19.5673,65034.0
2018-05-24 13:55:00,21.53,21.53,21.51,21.52,71121.0,19.5673,19.5673,19.5492,19.5582,71121.0
2018-05-24 14:00:00,21.52,21.53,21.49,21.49,79845.0,19.5582,19.5673,19.531,19.531,79845.0
2018-05-24 14:05:00,21.49,21.51,21.49,21.5,57753.0,19.531,19.5492,19.531,19.5401,57753.0
2018-05-24 14:10:00,21.51,21.52,21.5,21.51,54276.0,19.5492,19.5582,19.5401,19.5492,54276.0
2018-05-24 14:15:00,21.5,21.52,21.49,21.51,71412.0,19.5401,19.5582,19.531,19.5492,71412.0
2018-05-24 14:20:00,21.51,21.53,21.51,21.52,61965.0,19.5492,19.5673,19.5492,19.5582,61965.0
2018-05-24 14:25:00,21.53,21.53,21.5,21.52,86967.0,19.5673,19.5673,19.5401,19.5582,86967.0
2018-05-24 14:30:00,21.52,21.52,21.47,21.48,70458.0,19.5582,19.5582,19.5128,19.5219,70458.0
2018-05-24 14:35:00,21.48,21.5,21.48,21.49,39366.0,19.5219,19.5401,19.5219,19.531,39366.0
2018-05-24 14:40:00,21.49,21.5,21.47,21.48,59994.0,19.531,19.5401,19.5128,19.5219,59994.0
2018-05-24 14:45:00,21.48,21.48,21.46,21.47,41016.0,19.5219,19.5219,19.5037,19.5128,41016.0
2018-05-24 14:50:00,21.47,21.49,21.46,21.49,78684.0,19.5128,19.531,19.5037,19.531,78684.0
2018-05-24 14:55:00,21.49,21.51,21.49,21.51,56610.0,19.531,19.5492,19.531,19.5492,56610.0
2018-05-24 15:00:00,21.51,21.51,21.48,21.49,67482.0,19.5492,19.5492,19.5219,19.531,67482.0
2018-05-24 15:05:00,21.49,21.51,21.48,21.5,75753.0,19.531,19.5492,19.5219,19.5401,75753.0
2018-05-24 15:10:00,21.5,21.51,21.49,21.51,95958.0,19.5401,19.5492,19.531,19.5492,95958.0
2018-05-24 15:15:00,21.51,21.52,21.5,21.52,70665.0,19.5492,19.5582,19.5401,19.5582,70665.0
2018-05-24 15:20:00,21.51,21.53,21.51,21.52,108177.0,19.5492,19.5673,19.5492,19.5582,108177.0
2018-05-24 15:25:00,21.51,21.52,21.51,21.51,77991.0,19.5492,19.5582,19.5492,19.5492,77991.0
2018-05-24 15:30:00,21.51,21.52,21.5,21.51,99270.0,19.5492,19.5582,19.5401,19.5492,99270.0
2018-05-24 15:35:00,21.51,21.52,21.49,21.5,225174.0,19.5492,19.5582,19.531,19.5401,225174.0
2018-05-24 15:40:00,21.5,21.51,21.49,21.49,181146.0,19.5401,19.5492,19.531,19.531,181146.0
2018-05-24 15:45:00,21.5,21.5,21.48,21.5,200496.0,19.5401,19.5401,19.5219,19.5401,200496.0
2018-05-24 15:50:00,21.49,21.5,21.46,21.46,235713.0,19.531,19.5401,19.5037,19.5037,235713.0
2018-05-24 15:55:00,21.46,21.48,21.46,21.48,632892.0,19.5037,19.5219,19.5037,19.5219,632892.0
2018-05-25 09:30:00,21.48,21.58,21.48,21.53,361389.0,19.5219,19.6128,19.5219,19.5673,361389.0
2018-05-25 09:35:00,21.54,21.55,21.48,21.54,218304.0,19.5764,19.5855,19.5219,19.5764,218304.0
2018-05-25 09:40:00,21.53,21.55,21.44,21.47,159150.0,19.5673,19.5855,19.4855,19.5128,159150.0
2018-05-25 09:45:00,21.47,21.51,21.47,21.48,175398.0,19.5128,19.5492,19.5128,19.5219,175398.0
2018-05-25 09:50:00,21.48,21.53,21.47,21.51,168612.0,19.5219,19.5673,19.5128,19.5492,168612.0
2018-05-25 09:55:00,21.51,21.58,21.51,21.57,86055.0,19.5492,19.6128,19.5492,19.6037,86055.0
2018-05-25 10:00:00,21.57,21.57,21.49,21.49,122607.0,19.6037,19.6037,19.531,19.531,122607.0
2018-05-25 10:05:00,21.5,21.51,21.48,21.48,262596.0,19.5401,19.5492,19.5219,19.5219,262596.0
2018-05-25 10:10:00,21.47,21.5,21.46,21.46,156513.0,19.5128,19.5401,19.5037,19.5037,156513.0
2018-05-25 10:15:00,21.47,21.53,21.47,21.53,146079.0,19.5128,19.5673,19.5128,19.5673,146079.0
2018-05-25 10:20:00,21.54,21.56,21.54,21.55,140478.0,19.5764,19.5946,19.5764,19.5855,140478.0
2018-05-25 10:25:00,21.56,21.6,21.55,21.58,164826.0,19.5946,19.6309,19.5855,19.6128,164826.0
2018-05-25 10:30:00,21.58,21.59,21.49,21.51,231576.0,19.6128,19.6219,19.531,19.5492,231576.0
2018-05-25 10:35:00,21.5,21.54,21.49,21.5,95655.0,19.5401,19.5764,19.531,19.5401,95655.0
2018-05-25 10:40:00,21.49,21.53,21.49,21.52,96465.0,19.531,19.5673,19.531,19.5582,96465.0
2018-05-25 10:45:00,21.52,21.52,21.5,21.51,115212.0,19.5582,19.5582,19.5401,19.5492,115212.0
2018-05-25 10:50:00,21.51,21.53,21.5,21.51,72810.0,19.5492,19.5673,19.5401,19.5492,72810.0
2018-05-25 10:55:00,21.51,21.53,21.51,21.53,74322.0,19.5492,19.5673,19.5492,19.5673,74322.0
2018-05-25 11:00:00,21.53,21.54,21.52,21.54,102177.0,19.5673,19.5764,19.5582,19.5764,102177.0
2018-05-25 11:05:00,21.54,21.57,21.53,21.57,166554.0,19.5764,19.6037,19.5673,19.6037,166554.0
2018-05-25 11:10:00,21.57,21.57,21.53,21.54,98358.0,19.6037,19.6037,19.5673,19.5764,98358.0
2018-05-25 11:15:00,21.54,21.58,21.54,21.57,106725.0,19.5764,19.6128,19.5764,19.6037,106725.0
2018-05-25 11:20:00,21.57,21.57,21.54,21.55,63243.0,19.6037,19.6037,19.5764,19.5855,63243.0
2018-05-25 11:25:00,21.55,21.56,21.55,21.55,69411.0,19.5855,19.5946,19.5855,19.5855,69411.0
2018-05-25 11:30:00,21.55,21.56,21.54,21.54,71226.0,19.5855,19.5946,19.5764,19.5764,71226.0
2018-05-25 11:35:00,21.54,21.58,21.54,21.58,66015.0,19.5764,19.6128,19.5764,19.6128,66015.0
2018-05-25 11:40:00,21.58,21.58,21.55,21.56,90729.0,19.6128,19.6128,19.5855,19.5946,90729.0
2018-05-25 11:45:00,21.56,21.58,21.56,21.58,108510.0,19.5946,19.6128,19.5946,19.6128,108510.0
2018-05-25 11:50:00,21.59,21.61,21.58,21.6,92211.0,19.6219,19.64,19.6128,19.6309,92211.0
2018-05-25 11:55:00,21.6,21.6,21.58,21.58,51864.0,19.6309,19.6309,19.6128,19.6128,51864.0
2018-05-25 12:00:00,21.58,21.59,21.56,21.56,43752.0,19.6128,19.6219,19.5946,19.5946,43752.0
2018-05-25 12:05:00,21.56,21.57,21.54,21.54,109374.0,19.5946,19.6037,19.5764,19.5764,109374.0
2018-05-25 12:10:00,21.54,21.54,21.52,21.54,103968.0,19.5764,19.5764,19.5582,19.5764,103968.0
2018-05-25 12:15:00,21.53,21.54,21.52,21.53,106215.0,19.5673,19.5764,19.5582,19.5673,106215.0
2018-05-25 12:20:00,21.53,21.53,21.52,21.52,41670.0,19.5673,19.5673,19.5582,19.5582,41670.0
2018-05-25 12:25:00,21.52,21.55,21.52,21.54,67368.0,19.5582,19.5855,19.5582,19.5764,67368.0
2018-05-25 12:30:00,21.54,21.55,21.53,21.54,81204.0,19.5764,19.5855,19.5673,19.5764,81204.0
2018-05-25 12:35:00,21.54,21.54,21.52,21.52,45072.0,19.5764,19.5764,19.5582,19.5582,45072.0
2018-05-25 12:40:00,21.52,21.55,21.52,21.53,68544.0,19.5582,19.5855,19.5582,19.5673,68544.0
2018-05-25 12:45:00,21.53,21.54,21.52,21.54,64806.0,19.5673,19.5764,19.5582,19.5764,64806.0
2018-05-25 12:50:00,21.54,21.54,21.52,21.53,72600.0,19.5764,19.5764,19.5582,19.5673,72600.0
2018-05-25 12:55:00,21.54,21.54,21.53,21.53,64272.0,19.5764,19.5764,19.5673,19.5673,64272.0
2018-05-25 13:00:00,21.53,21.54,21.52,21.53,59712.0,19.5673,19.5764,19.5582,19.5673,59712.0
2018-05-25 13:05:00,21.53,21.55,21.52,21.55,72834.0,19.5673,19.5855,19.5582,19.5855,72834.0
2018-05-25 13:10:00,21.55,21.56,21.54,21.55,68781.0,19.5855,19.5946,19.5764,19.5855,68781.0
2018-05-25 13:15:00,21.55,21.55,21.54,21.55,48756.0,19.5855,19.5855,19.5764,19.5855,48756.0
2018-05-25 13:20:00,21.55,21.56,21.54,21.56,61674.0,19.5855,19.5946,19.5764,19.5946,61674.0
2018-05-25 13:25:00,21.55,21.57,21.55,21.57,58113.0,19.5855,19.6037,19.5855,19.6037,58113.0
2018-05-25 13:30:00,21.56,21.56,21.54,21.56,94689.0,19.5946,19.5946,19.5764,19.5946,94689.0
2018-05-25 13:35:00,21.55,21.57,21.55,21.55,90081.0,19.5855,19.6037,19.5855,19.5855,90081.0
2018-05-25 13:40:00,21.56,21.56,21.54,21.54,71739.0,19.5946,19.5946,19.5764,19.5764,71739.0
2018-05-25 13:45:00,21.54,21.54,21.53,21.53,79854.0,19.5764,19.5764,19.5673,19.5673,79854.0
2018-05-25 13:50:00,21.53,21.54,21.52,21.52,54048.0,19.5673,19.5764,19.5582,19.5582,54048.0
2018-05-25 13:55:00,21.53,21.53,21.51,21.52,72189.0,19.5673,19.5673,19.5492,19.5582,72189.0
2018-05-25 14:00:00,21.52,21.53,21.52,21.53,69936.0,19.5582,19.5673,19.5582,19.5673,69936.0
2018-05-25 14:05:00,21.53,21.54,21.52,21.52,66654.0,19.5673,19.5764,19.5582,19.5582,66654.0
2018-05-25 14:10:00,21.52,21.55,21.52,21.55,90912.0,19.5582,19.5855,19.5582,19.5855,90912.0
2018-05-25 14:15:00,21.55,21.57,21.55,21.57,72552.0,19.5855,19.6037,19.5855,19.6037,72552.0
2018-05-25 14:20:00,21.57,21.57,21.55,21.55,62544.0,19.6037,19.6037,19.5855,19.5855,62544.0
2018-05-25 14:25:00,21.55,21.56,21.54,21.56,62496.0,19.5855,19.5946,19.5764,19.5946,62496.0
2018-05-25 14:30:00,21.56,21.57,21.55,21.56,99642.0,19.5946,19.6037,19.5855,19.5946,99642.0
2018-05-25 14:35:00,21.56,21.56,21.54,21.54,68733.0,19.5946,19.5946,19.5764,19.5764,68733.0
2018-05-25 14:40:00,21.54,21.55,21.52,21.53,103293.0,19.5764,19.5855,19.5582,19.5673,103293.0
2018-05-25 14:45:00,21.53,21.55,21.53,21.53,101943.0,19.5673,19.5855,19.5673,19.5673,101943.0
2018-05-25 14:50:00,21.54,21.56,21.53,21.56,73281.0,19.5764,19.5946,19.5673,19.5946,73281.0
2018-05-25 14:55:00,21.56,21.57,21.55,21.56,118230.0,19.5946,19.6037,19.5855,19.5946,118230.0
2018-05-25 15:00:00,21.56,21.56,21.53,21.53,67440.0,19.5946,19.5946,19.5673,19.5673,67440.0
2018-05-25 15:05:00,21.54,21.54,21.52,21.53,67155.0,19.5764,19.5764,19.5582,19.5673,67155.0
2018-05-25 15:10:00,21.52,21.53,21.51,21.52,80211.0,19.5582,19.5673,19.5492,19.5582,80211.0
2018-05-25 15:15:00,21.53,21.55,21.53,21.55,53445.0,19.5673,19.5855,19.5673,19.5855,53445.0
2018-05-25 15:20:00,21.55,21.55,21.53,21.54,61932.0,19.5855,19.5855,19.5673,19.5764,61932.0
2018-05-25 15:25:00,21.54,21.55,21.53,21.55,84639.0,19.5764,19.5855,19.5673,19.5855,84639.0
2018-05-25 15:30:00,21.56,21.57,21.54,21.55,99288.0,19.5946,19.6037,19.5764,19.5855,99288.0
2018-05-25 15:35:00,21.55,21.57,21.55,21.55,86337.0,19.5855,19.6037,19.5855,19.5855,86337.0
2018-05-25 15:40:00,21.55,21.55,21.52,21.52,192099.0,19.5855,19.5855,19.5582,19.5582,192099.0
2018-05-25 15:45:00,21.52,21.53,21.52,21.53,176088.0,19.5582,19.5673,19.5582,19.5673,176088.0
2018-05-25 15:50:00,21.53,21.56,21.53,21.56,291414.0,19.5673,19.5946,19.5673,19.5946,291414.0
2018-05-25 15:55:00,21.56,21.58,21.55,21.56,790434.0,19.5946,19.6128,19.5855,19.5946,790434.0
2018-05-29 09:30:00,21.37,21.39,21.29,21.3,232461.0,19.4219,19.4401,19.3492,19.3583,232461.0
2018-05-29 09:35:00,21.31,21.34,21.27,21.32,78843.0,19.3674,19.3946,19.331,19.3765,78843.0
2018-05-29 09:40:00,21.32,21.37,21.29,21.32,74031.0,19.3765,19.4219,19.3492,19.3765,74031.0
2018-05-29 09:45:00,21.32,21.34,21.31,21.32,115971.0,19.3765,19.3946,19.3674,19.3765,115971.0
2018-05-29 09:50:00,21.31,21.36,21.31,21.35,57897.0,19.3674,19.4128,19.3674,19.4037,57897.0
2018-05-29 09:55:00,21.35,21.39,21.33,21.38,86403.0,19.4037,19.4401,19.3856,19.431,86403.0
2018-05-29 10:00:00,21.38,21.42,21.38,21.41,53691.0,19.431,19.4674,19.431,19.4583,53691.0
2018-05-29 10:05:00,21.42,21.44,21.4,21.4,92595.0,19.4674,19.4855,19.4492,19.4492,92595.0
2018-05-29 10:10:00,21.39,21.4,21.37,21.38,73752.0,19.4401,19.4492,19.4219,19.431,73752.0
2018-05-29 10:15:00,21.37,21.41,21.37,21.38,72210.0,19.4219,19.4583,19.4219,19.431,72210.0
2018-05-29 10:20:00,21.38,21.41,21.38,21.41,74907.0,19.431,19.4583,19.431,19.4583,74907.0
2018-05-29 10:25:00,21.42,21.45,21.4,21.43,50742.0,19.4674,19.4946,19.4492,19.4764,50742.0
2018-05-29 10:30:00,21.43,21.43,21.38,21.41,70107.0,19.4764,19.4764,19.431,19.4583,70107.0
2018-05-29 10:35:00,21.41,21.43,21.4,21.42,82707.0,19.4583,19.4764,19.4492,19.4674,82707.0
2018-05-29 10:40:00,21.42,21.43,21.41,21.42,78108.0,19.4674,19.4764,19.4583,19.4674,78108.0
2018-05-29 10:45:00,21.42,21.43,21.4,21.42,87639.0,19.4674,19.4764,19.4492,19.4674,87639.0
2018-05-29 10:50:00,21.42,21.44,21.39,21.43,85719.0,19.4674,19.4855,19.4401,19.4764,85719.0
2018-05-29 10:55:00,21.43,21.43,21.4,21.42,102675.0,19.4764,19.4764,19.4492,19.4674,102675.0
2018-05-29 11:00:00,21.42,21.42,21.4,21.41,90834.0,19.4674,19.4674,19.4492,19.4583,90834.0
2018-05-29 11:05:00,21.41,21.43,21.4,21.42,61215.0,19.4583,19.4764,19.4492,19.4674,61215.0
2018-05-29 11:10:00,21.42,21.43,21.4,21.4,71772.0,19.4674,19.4764,19.4492,19.4492,71772.0
2018-05-29 11:15:00,21.4,21.44,21.4,21.42,77064.0,19.4492,19.4855,19.4492,19.4674,77064.0
2018-05-29 11:20:00,21.42,21.45,21.41,21.45,65643.0,19.4674,19.4946,19.4583,19.4946,65643.0
2018-05-29 11:25:00,21.44,21.49,21.43,21.46,124980.0,19.4855,19.531,19.4764,19.5037,124980.0
2018-05-29 11:30:00,21.46,21.46,21.43,21.44,58530.0,19.5037,19.5037,19.4764,19.4855,58530.0
2018-05-29 11:35:00,21.43,21.43,21.4,21.41,79317.0,19.4764,19.4764,19.4492,19.4583,79317.0
2018-05-29 11:40:00,21.41,21.41,21.34,21.34,112032.0,19.4583,19.4583,19.3946,19.3946,112032.0
2018-05-29 11:45:00,21.34,21.34,21.3,21.31,92772.0,19.3946,19.3946,19.3583,19.3674,92772.0
2018-05-29 11:50:00,21.32,21.33,21.3,21.31,88785.0,19.3765,19.3856,19.3583,19.3674,88785.0
2018-05-29 11:55:00,21.31,21.32,21.3,21.3,35103.0,19.3674,19.3765,19.3583,19.3583,35103.0
2018-05-29 12:00:00,21.3,21.3,21.27,21.27,91506.0,19.3583,19.3583,19.331,19.331,91506.0
2018-05-29 12:05:00,21.27,21.28,21.25,21.26,131361.0,19.331,19.3401,19.3129,19.3219,131361.0
2018-05-29 12:10:00,21.26,21.28,21.22,21.23,257556.0,19.3219,19.3401,19.2856,19.2947,257556.0
2018-05-29 12:15:00,21.23,21.26,21.22,21.23,109833.0,19.2947,19.3219,19.2856,19.2947,109833.0
2018-05-29 12:20:00,21.22,21.26,21.21,21.25,72822.0,19.2856,19.3219,19.2765,19.3129,72822.0
2018-05-29 12:25:00,21.25,21.27,21.23,21.24,46758.0,19.3129,19.331,19.2947,19.3038,46758.0
2018-05-29 12:30:00,21.24,21.31,21.24,21.31,126414.0,19.3038,19.3674,19.3038,19.3674,126414.0
2018-05-29 12:35:00,21.31,21.36,21.31,21.35,92160.0,19.3674,19.4128,19.3674,19.4037,92160.0
2018-05-29 12:40:00,21.35,21.38,21.35,21.35,50586.0,19.4037,19.431,19.4037,19.4037,50586.0
2018-05-29 12:45:00,21.35,21.39,21.35,21.39,53235.0,19.4037,19.4401,19.4037,19.4401,53235.0
2018-05-29 12:50:00,21.39,21.41,21.39,21.4,57108.0,19.4401,19.4583,19.4401,19.4492,57108.0
2018-05-29 12:55:00,21.41,21.43,21.41,21.43,46602.0,19.4583,19.4764,19.4583,19.4764,46602.0
2018-05-29 13:00:00,21.43,21.43,21.37,21.38,40491.0,19.4764,19.4764,19.4219,19.431,40491.0
2018-05-29 13:05:00,21.38,21.39,21.35,21.36,47286.0,19.431,19.4401,19.4037,19.4128,47286.0
2018-05-29 13:10:00,21.36,21.37,21.35,21.36,31008.0,19.4128,19.4219,19.4037,19.4128,31008.0
2018-05-29 13:15:00,21.36,21.38,21.34,21.37,60594.0,19.4128,19.431,19.3946,19.4219,60594.0
2018-05-29 13:20:00,21.37,21.42,21.37,21.4,134706.0,19.4219,19.4674,19.4219,19.4492,134706.0
2018-05-29 13:25:00,21.4,21.4,21.37,21.38,60153.0,19.4492,19.4492,19.4219,19.431,60153.0
2018-05-29 13:30:00,21.38,21.38,21.35,21.36,72489.0,19.431,19.431,19.4037,19.4128,72489.0
2018-05-29 13:35:00,21.35,21.37,21.35,21.36,72063.0,19.4037,19.4219,19.4037,19.4128,72063.0
2018-05-29 13:40:00,21.35,21.37,21.31,21.32,64707.0,19.4037,19.4219,19.3674,19.3765,64707.0
2018-05-29 13:45:00,21.32,21.35,21.31,21.34,107643.0,19.3765,19.4037,19.3674,19.3946,107643.0
2018-05-29 13:50:00,21.34,21.35,21.31,21.32,60846.0,19.3946,19.4037,19.3674,19.3765,60846.0
2018-05-29 13:55:00,21.33,21.33,21.27,21.27,69969.0,19.3856,19.3856,19.331,19.331,69969.0
2018-05-29 14:00:00,21.27,21.29,21.25,21.25,107820.0,19.331,19.3492,19.3129,19.3129,107820.0
2018-05-29 14:05:00,21.25,21.27,21.25,21.26,72027.0,19.3129,19.331,19.3129,19.3219,72027.0
2018-05-29 14:10:00,21.25,21.3,21.24,21.29,109029.0,19.3129,19.3583,19.3038,19.3492,109029.0
2018-05-29 14:15:00,21.28,21.32,21.26,21.31,82518.0,19.3401,19.3765,19.3219,19.3674,82518.0
2018-05-29 14:20:00,21.31,21.32,21.29,21.31,83229.0,19.3674,19.3765,19.3492,19.3674,83229.0
2018-05-29 14:25:00,21.31,21.34,21.3,21.34,74397.0,19.3674,19.3946,19.3583,19.3946,74397.0
2018-05-29 14:30:00,21.34,21.36,21.32,21.36,62541.0,19.3946,19.4128,19.3765,19.4128,62541.0
2018-05-29 14:35:00,21.36,21.37,21.31,21.32,76950.0,19.4128,19.4219,19.3674,19.3765,76950.0
2018-05-29 14:40:00,21.32,21.33,21.29,21.3,188655.0,19.3765,19.3856,19.3492,19.3583,188655.0
2018-05-29 14:45:00,21.29,21.31,21.29,21.3,66936.0,19.3492,19.3674,19.3492,19.3583,66936.0
2018-05-29 14:50:00,21.3,21.3,21.28,21.29,68163.0,19.3583,19.3583,19.3401,19.3492,68163.0
2018-05-29 14:55:00,21.29,21.31,21.27,21.29,77115.0,19.3492,19.3674,19.331,19.3492,77115.0
2018-05-29 15:00:00,21.29,21.33,21.28,21.32,103554.0,19.3492,19.3856,19.3401,19.3765,103554.0
2018-05-29 15:05:00,21.31,21.35,21.3,21.32,95580.0,19.3674,19.4037,19.3583,19.3765,95580.0
2018-05-29 15:10:00,21.32,21.33,21.3,21.31,80580.0,19.3765,19.3856,19.3583,19.3674,80580.0
2018-05-29 15:15:00,21.31,21.32,21.28,21.29,81828.0,19.3674,19.3765,19.3401,19.3492,81828.0
2018-05-29 15:20:00,21.29,21.32,21.28,21.31,78129.0,19.3492,19.3765,19.3401,19.3674,78129.0
2018-05-29 15:25:00,21.32,21.32,21.28,21.32,108234.0,19.3765,19.3765,19.3401,19.3765,108234.0
2018-05-29 15:30:00,21.32,21.36,21.31,21.35,123255.0,19.3765,19.4128,19.3674,19.4037,123255.0
2018-05-29 15:35:00,21.35,21.39,21.35,21.37,156345.0,19.4037,19.4401,19.4037,19.4219,156345.0
2018-05-29 15:40:00,21.37,21.4,21.37,21.39,142290.0,19.4219,19.4492,19.4219,19.4401,142290.0
2018-05-29 15:45:00,21.4,21.44,21.39,21.43,171969.0,19.4492,19.4855,19.4401,19.4764,171969.0
2018-05-29 15:50:00,21.43,21.44,21.39,21.39,316590.0,19.4764,19.4855,19.4401,19.4401,316590.0
2018-05-29 15:55:00,21.4,21.42,21.39,21.41,724860.0,19.4492,19.4674,19.4401,19.4583,724860.0
2018-05-30 09:30:00,21.46,21.65,21.43,21.63,242076.0,19.5691,19.7423,19.5417,19.7241,242076.0
2018-05-30 09:35:00,21.63,21.64,21.57,21.61,160374.0,19.7241,19.7332,19.6694,19.7059,160374.0
2018-05-30 09:40:00,21.62,21.65,21.56,21.65,121863.0,19.715,19.7423,19.6603,19.7423,121863.0
2018-05-30 09:45:00,21.64,21.68,21.62,21.62,213510.0,19.7332,19.7697,19.715,19.715,213510.0
2018-05-30 09:50:00,21.62,21.65,21.6,21.61,132912.0,19.715,19.7423,19.6967,19.7059,132912.0
2018-05-30 09:55:00,21.61,21.61,21.54,21.56,95622.0,19.7059,19.7059,19.642,19.6603,95622.0
2018-05-30 10:00:00,21.56,21.61,21.55,21.56,139848.0,19.6603,19.7059,19.6511,19.6603,139848.0
2018-05-30 10:05:00,21.56,21.62,21.55,21.62,101841.0,19.6603,19.715,19.6511,19.715,101841.0
2018-05-30 10:10:00,21.62,21.73,21.61,21.72,194646.0,19.715,19.8153,19.7059,19.8062,194646.0
2018-05-30 10:15:00,21.72,21.75,21.7,21.71,162699.0,19.8062,19.8335,19.7879,19.7971,162699.0
2018-05-30 10:20:00,21.71,21.73,21.67,21.69,91071.0,19.7971,19.8153,19.7606,19.7788,91071.0
2018-05-30 10:25:00,21.69,21.7,21.66,21.68,124866.0,19.7788,19.7879,19.7515,19.7697,124866.0
2018-05-30 10:30:00,21.69,21.74,21.69,21.72,144456.0,19.7788,19.8244,19.7788,19.8062,144456.0
2018-05-30 10:35:00,21.72,21.73,21.68,21.7,97569.0,19.8062,19.8153,19.7697,19.7879,97569.0
2018-05-30 10:40:00,21.69,21.77,21.68,21.76,103872.0,19.7788,19.8518,19.7697,19.8426,103872.0
2018-05-30 10:45:00,21.76,21.79,21.76,21.78,149313.0,19.8426,19.87,19.8426,19.8609,149313.0
2018-05-30 10:50:00,21.79,21.79,21.77,21.78,90312.0,19.87,19.87,19.8518,19.8609,90312.0
2018-05-30 10:55:00,21.78,21.8,21.76,21.8,94284.0,19.8609,19.8791,19.8426,19.8791,94284.0
2018-05-30 11:00:00,21.8,21.82,21.78,21.78,89355.0,19.8791,19.8974,19.8609,19.8609,89355.0
2018-05-30 11:05:00,21.78,21.78,21.77,21.77,53385.0,19.8609,19.8609,19.8518,19.8518,53385.0
2018-05-30 11:10:00,21.77,21.77,21.72,21.73,90588.0,19.8518,19.8518,19.8062,19.8153,90588.0
2018-05-30 11:15:00,21.73,21.73,21.7,21.7,76932.0,19.8153,19.8153,19.7879,19.7879,76932.0
2018-05-30 11:20:00,21.7,21.73,21.7,21.72,63300.0,19.7879,19.8153,19.7879,19.8062,63300.0
2018-05-30 11:25:00,21.73,21.74,21.71,21.71,50397.0,19.8153,19.8244,19.7971,19.7971,50397.0
2018-05-30 11:30:00,21.71,21.74,21.71,21.74,101388.0,19.7971,19.8244,19.7971,19.8244,101388.0
2018-05-30 11:35:00,21.74,21.79,21.73,21.77,76656.0,19.8244,19.87,19.8153,19.8518,76656.0
2018-05-30 11:40:00,21.77,21.77,21.72,21.76,70800.0,19.8518,19.8518,19.8062,19.8426,70800.0
2018-05-30 11:45:00,21.76,21.77,21.75,21.75,53388.0,19.8426,19.8518,19.8335,19.8335,53388.0
2018-05-30 11:50:00,21.76,21.79,21.75,21.79,70488.0,19.8426,19.87,19.8335,19.87,70488.0
2018-05-30 11:55:00,21.79,21.82,21.78,21.8,77277.0,19.87,19.8974,19.8609,19.8791,77277.0
2018-05-30 12:00:00,21.8,21.84,21.8,21.81,159447.0,19.8791,19.9156,19.8791,19.8882,159447.0
2018-05-30 12:05:00,21.81,21.83,21.8,21.83,106902.0,19.8882,19.9065,19.8791,19.9065,106902.0
2018-05-30 12:10:00,21.83,21.84,21.81,21.83,91773.0,19.9065,19.9156,19.8882,19.9065,91773.0
2018-05-30 12:15:00,21.83,21.85,21.81,21.83,95088.0,19.9065,19.9247,19.8882,19.9065,95088.0
2018-05-30 12:20:00,21.83,21.84,21.83,21.83,75591.0,19.9065,19.9156,19.9065,19.9065,75591.0
2018-05-30 12:25:00,21.84,21.85,21.81,21.83,93435.0,19.9156,19.9247,19.8882,19.9065,93435.0
2018-05-30 12:30:00,21.83,21.85,21.82,21.83,86178.0,19.9065,19.9247,19.8974,19.9065,86178.0
2018-05-30 12:35:00,21.84,21.84,21.8,21.82,88101.0,19.9156,19.9156,19.8791,19.8974,88101.0
2018-05-30 12:40:00,21.82,21.84,21.81,21.83,160698.0,19.8974,19.9156,19.8882,19.9065,160698.0
2018-05-30 12:45:00,21.84,21.86,21.83,21.86,120795.0,19.9156,19.9338,19.9065,19.9338,120795.0
2018-05-30 12:50:00,21.86,21.87,21.84,21.86,75525.0,19.9338,19.943,19.9156,19.9338,75525.0
2018-05-30 12:55:00,21.86,21.88,21.83,21.84,122637.0,19.9338,19.9521,19.9065,19.9156,122637.0
2018-05-30 13:00:00,21.84,21.86,21.84,21.86,107004.0,19.9156,19.9338,19.9156,19.9338,107004.0
2018-05-30 13:05:00,21.86,21.87,21.85,21.87,79083.0,19.9338,19.943,19.9247,19.943,79083.0
2018-05-30 13:10:00,21.87,21.91,21.87,21.91,90639.0,19.943,19.9794,19.943,19.9794,90639.0
2018-05-30 13:15:00,21.91,21.94,21.9,21.91,144531.0,19.9794,20.0068,19.9703,19.9794,144531.0
2018-05-30 13:20:00,21.91,21.92,21.9,21.91,105552.0,19.9794,19.9885,19.9703,19.9794,105552.0
2018-05-30 13:25:00,21.91,21.92,21.87,21.89,152925.0,19.9794,19.9885,19.943,19.9612,152925.0
2018-05-30 13:30:00,21.9,21.91,21.89,21.91,67452.0,19.9703,19.9794,19.9612,19.9794,67452.0
2018-05-30 13:35:00,21.91,21.92,21.9,21.91,79401.0,19.9794,19.9885,19.9703,19.9794,79401.0
2018-05-30 13:40:00,21.92,21.92,21.9,21.92,76563.0,19.9885,19.9885,19.9703,19.9885,76563.0
2018-05-30 13:45:00,21.93,21.93,21.91,21.92,75072.0,19.9977,19.9977,19.9794,19.9885,75072.0
2018-05-30 13:50:00,21.92,21.92,21.9,21.91,53394.0,19.9885,19.9885,19.9703,19.9794,53394.0
2018-05-30 13:55:00,21.91,21.93,21.91,21.93,76857.0,19.9794,19.9977,19.9794,19.9977,76857.0
2018-05-30 14:00:00,21.93,21.98,21.93,21.98,183201.0,19.9977,20.0433,19.9977,20.0433,183201.0
2018-05-30 14:05:00,21.98,21.98,21.95,21.96,98073.0,20.0433,20.0433,20.0159,20.025,98073.0
2018-05-30 14:10:00,21.96,21.97,21.92,21.92,167493.0,20.025,20.0341,19.9885,19.9885,167493.0
2018-05-30 14:15:00,21.92,21.93,21.89,21.91,110532.0,19.9885,19.9977,19.9612,19.9794,110532.0
2018-05-30 14:20:00,21.91,21.93,21.9,21.91,90744.0,19.9794,19.9977,19.9703,19.9794,90744.0
2018-05-30 14:25:00,21.91,21.94,21.91,21.94,75015.0,19.9794,20.0068,19.9794,20.0068,75015.0
2018-05-30 14:30:00,21.93,21.95,21.93,21.94,88833.0,19.9977,20.0159,19.9977,20.0068,88833.0
2018-05-30 14:35:00,21.93,21.95,21.92,21.94,64269.0,19.9977,20.0159,19.9885,20.0068,64269.0
2018-05-30 14:40:00,21.94,21.95,21.92,21.92,91776.0,20.0068,20.0159,19.9885,19.9885,91776.0
2018-05-30 14:45:00,21.92,21.94,21.89,21.9,114843.0,19.9885,20.0068,19.9612,19.9703,114843.0
2018-05-30 14:50:00,21.9,21.93,21.9,21.92,110406.0,19.9703,19.9977,19.9703,19.9885,110406.0
2018-05-30 14:55:00,21.92,21.92,21.9,21.91,63606.0,19.9885,19.9885,19.9703,19.9794,63606.0
2018-05-30 15:00:00,21.9,21.94,21.9,21.93,139077.0,19.9703,20.0068,19.9703,19.9977,139077.0
2018-05-30 15:05:00,21.93,21.93,21.89,21.89,97971.0,19.9977,19.9977,19.9612,19.9612,97971.0
2018-05-30 15:10:00,21.89,21.89,21.87,21.89,132327.0,19.9612,19.9612,19.943,19.9612,132327.0
2018-05-30 15:15:00,21.89,21.9,21.89,21.9,96750.0,19.9612,19.9703,19.9612,19.9703,96750.0
2018-05-30 15:20:00,21.9,21.9,21.86,21.87,137820.0,19.9703,19.9703,19.9338,19.943,137820.0
2018-05-30 15:25:00,21.87,21.9,21.87,21.88,205350.0,19.943,19.9703,19.943,19.9521,205350.0
2018-05-30 15:30:00,21.88,21.88,21.84,21.86,124809.0,19.9521,19.9521,19.9156,19.9338,124809.0
2018-05-30 15:35:00,21.86,21.87,21.85,21.85,275703.0,19.9338,19.943,19.9247,19.9247,275703.0
2018-05-30 15:40:00,21.85,21.86,21.83,21.86,189708.0,19.9247,19.9338,19.9065,19.9338,189708.0
2018-05-30 15:45:00,21.86,21.87,21.83,21.86,415638.0,19.9338,19.943,19.9065,19.9338,415638.0
2018-05-30 15:50:00,21.86,21.89,21.86,21.89,468126.0,19.9338,19.9612,19.9338,19.9612,468126.0
2018-05-30 15:55:00,21.89,21.91,21.87,21.88,1067202.0,19.9612,19.9794,19.943,19.9521,1067202.0
2018-05-31 09:30:00,21.83,21.97,21.78,21.9,234648.0,19.9065,20.0341,19.8609,19.9703,234648.0
2018-05-31 09:35:00,21.89,21.9,21.82,21.84,69942.0,19.9612,19.9703,19.8974,19.9156,69942.0
2018-05-31 09:40:00,21.84,21.84,21.78,21.78,107250.0,19.9156,19.9156,19.8609,19.8609,107250.0
2018-05-31 09:45:00,21.77,21.82,21.72,21.73,117456.0,19.8518,19.8974,19.8062,19.8153,117456.0
2018-05-31 09:50:00,21.73,21.79,21.71,21.79,135357.0,19.8153,19.87,19.7971,19.87,135357.0
2018-05-31 09:55:00,21.79,21.83,21.75,21.8,109803.0,19.87,19.9065,19.8335,19.8791,109803.0
2018-05-31 10:00:00,21.8,21.8,21.76,21.77,104589.0,19.8791,19.8791,19.8426,19.8518,104589.0
2018-05-31 10:05:00,21.77,21.77,21.7,21.74,231051.0,19.8518,19.8518,19.7879,19.8244,231051.0
2018-05-31 10:10:00,21.74,21.79,21.73,21.79,100071.0,19.8244,19.87,19.8153,19.87,100071.0
2018-05-31 10:15:00,21.8,21.8,21.77,21.78,148527.0,19.8791,19.8791,19.8518,19.8609,148527.0
2018-05-31 10:20:00,21.78,21.78,21.73,21.73,192807.0,19.8609,19.8609,19.8153,19.8153,192807.0
2018-05-31 10:25:00,21.73,21.76,21.71,21.76,167259.0,19.8153,19.8426,19.7971,19.8426,167259.0
2018-05-31 10:30:00,21.75,21.75,21.71,21.72,131469.0,19.8335,19.8335,19.7971,19.8062,131469.0
2018-05-31 10:35:00,21.72,21.74,21.7,21.7,140856.0,19.8062,19.8244,19.7879,19.7879,140856.0
2018-05-31 10:40:00,21.69,21.74,21.69,21.72,104022.0,19.7788,19.8244,19.7788,19.8062,104022.0
2018-05-31 10:45:00,21.72,21.73,21.68,21.7,100269.0,19.8062,19.8153,19.7697,19.7879,100269.0
2018-05-31 10:50:00,21.7,21.7,21.67,21.67,104133.0,19.7879,19.7879,19.7606,19.7606,104133.0
2018-05-31 10:55:00,21.68,21.7,21.66,21.7,78684.0,19.7697,19.7879,19.7515,19.7879,78684.0
2018-05-31 11:00:00,21.7,21.74,21.7,21.73,91599.0,19.7879,19.8244,19.7879,19.8153,91599.0
2018-05-31 11:05:00,21.73,21.76,21.73,21.75,82212.0,19.8153,19.8426,19.8153,19.8335,82212.0
2018-05-31 11:10:00,21.75,21.78,21.72,21.72,64683.0,19.8335,19.8609,19.8062,19.8062,64683.0
2018-05-31 11:15:00,21.72,21.74,21.69,21.7,101739.0,19.8062,19.8244,19.7788,19.7879,101739.0
2018-05-31 11:20:00,21.7,21.72,21.69,21.7,86241.0,19.7879,19.8062,19.7788,19.7879,86241.0
2018-05-31 11:25:00,21.7,21.79,21.7,21.78,106635.0,19.7879,19.87,19.7879,19.8609,106635.0
2018-05-31 11:30:00,21.78,21.78,21.74,21.75,82461.0,19.8609,19.8609,19.8244,19.8335,82461.0
2018-05-31 11:35:00,21.75,21.81,21.74,21.78,160857.0,19.8335,19.8882,19.8244,19.8609,160857.0
2018-05-31 11:40:00,21.78,21.84,21.78,21.82,109791.0,19.8609,19.9156,19.8609,19.8974,109791.0
2018-05-31 11:45:00,21.82,21.83,21.8,21.8,78033.0,19.8974,19.9065,19.8791,19.8791,78033.0
2018-05-31 11:50:00,21.8,21.81,21.78,21.79,103002.0,19.8791,19.8882,19.8609,19.87,103002.0
2018-05-31 11:55:00,21.79,21.81,21.77,21.78,63846.0,19.87,19.8882,19.8518,19.8609,63846.0
2018-05-31 12:00:00,21.78,21.78,21.73,21.73,77130.0,19.8609,19.8609,19.8153,19.8153,77130.0
2018-05-31 12:05:00,21.73,21.74,21.69,21.7,87357.0,19.8153,19.8244,19.7788,19.7879,87357.0
2018-05-31 12:10:00,21.7,21.71,21.7,21.71,53382.0,19.7879,19.7971,19.7879,19.7971,53382.0
2018-05-31 12:15:00,21.7,21.7,21.68,21.7,66294.0,19.7879,19.7879,19.7697,19.7879,66294.0
2018-05-31 12:20:00,21.7,21.7,21.68,21.69,43875.0,19.7879,19.7879,19.7697,19.7788,43875.0
2018-05-31 12:25:00,21.69,21.69,21.66,21.67,50526.0,19.7788,19.7788,19.7515,19.7606,50526.0
2018-05-31 12:30:00,21.67,21.68,21.66,21.66,133143.0,19.7606,19.7697,19.7515,19.7515,133143.0
2018-05-31 12:35:00,21.67,21.68,21.66,21.67,75633.0,19.7606,19.7697,19.7515,19.7606,75633.0
2018-05-31 12:40:00,21.67,21.69,21.67,21.68,58041.0,19.7606,19.7788,19.7606,19.7697,58041.0
2018-05-31 12:45:00,21.68,21.69,21.68,21.68,29217.0,19.7697,19.7788,19.7697,19.7697,29217.0
2018-05-31 12:50:00,21.68,21.69,21.67,21.68,50088.0,19.7697,19.7788,19.7606,19.7697,50088.0
2018-05-31 12:55:00,21.68,21.68,21.66,21.68,67224.0,19.7697,19.7697,19.7515,19.7697,67224.0
2018-05-31 13:00:00,21.68,21.69,21.64,21.64,107412.0,19.7697,19.7788,19.7332,19.7332,107412.0
2018-05-31 13:05:00,21.65,21.66,21.64,21.66,40461.0,19.7423,19.7515,19.7332,19.7515,40461.0
2018-05-31 13:10:00,21.66,21.66,21.63,21.64,58482.0,19.7515,19.7515,19.7241,19.7332,58482.0
2018-05-31 13:15:00,21.64,21.66,21.64,21.66,64653.0,19.7332,19.7515,19.7332,19.7515,64653.0
2018-05-31 13:20:00,21.65,21.67,21.65,21.66,48738.0,19.7423,19.7606,19.7423,19.7515,48738.0
2018-05-31 13:25:00,21.66,21.66,21.64,21.66,53013.0,19.7515,19.7515,19.7332,19.7515,53013.0
2018-05-31 13:30:00,21.66,21.67,21.63,21.64,56553.0,19.7515,19.7606,19.7241,19.7332,56553.0
2018-05-31 13:35:00,21.64,21.65,21.63,21.65,38412.0,19.7332,19.7423,19.7241,19.7423,38412.0
2018-05-31 13:40:00,21.65,21.66,21.64,21.65,58194.0,19.7423,19.7515,19.7332,19.7423,58194.0
2018-05-31 13:45:00,21.65,21.65,21.61,21.62,75132.0,19.7423,19.7423,19.7059,19.715,75132.0
2018-05-31 13:50:00,21.61,21.62,21.59,21.6,156801.0,19.7059,19.715,19.6876,19.6967,156801.0
2018-05-31 13:55:00,21.6,21.6,21.55,21.56,98535.0,19.6967,19.6967,19.6511,19.6603,98535.0
2018-05-31 14:00:00,21.57,21.57,21.51,21.54,137139.0,19.6694,19.6694,19.6147,19.642,137139.0
2018-05-31 14:05:00,21.54,21.55,21.53,21.54,57039.0,19.642,19.6511,19.6329,19.642,57039.0
2018-05-31 14:10:00,21.54,21.57,21.54,21.56,90489.0,19.642,19.6694,19.642,19.6603,90489.0
2018-05-31 14:15:00,21.56,21.59,21.55,21.58,85899.0,19.6603,19.6876,19.6511,19.6785,85899.0
2018-05-31 14:20:00,21.58,21.58,21.56,21.56,83616.0,19.6785,19.6785,19.6603,19.6603,83616.0
2018-05-31 14:25:00,21.56,21.57,21.55,21.55,79626.0,19.6603,19.6694,19.6511,19.6511,79626.0
2018-05-31 14:30:00,21.54,21.56,21.53,21.55,113751.0,19.642,19.6603,19.6329,19.6511,113751.0
2018-05-31 14:35:00,21.54,21.55,21.52,21.53,88755.0,19.642,19.6511,19.6238,19.6329,88755.0
2018-05-31 14:40:00,21.53,21.54,21.51,21.54,166944.0,19.6329,19.642,19.6147,19.642,166944.0
2018-05-31 14:45:00,21.54,21.55,21.53,21.55,120546.0,19.642,19.6511,19.6329,19.6511,120546.0
2018-05-31 14:50:00,21.55,21.6,21.54,21.6,139068.0,19.6511,19.6967,19.642,19.6967,139068.0
2018-05-31 14:55:00,21.59,21.63,21.59,21.63,198066.0,19.6876,19.7241,19.6876,19.7241,198066.0
2018-05-31 15:00:00,21.63,21.64,21.59,21.6,182148.0,19.7241,19.7332,19.6876,19.6967,182148.0
2018-05-31 15:05:00,21.6,21.66,21.6,21.65,119688.0,19.6967,19.7515,19.6967,19.7423,119688.0
2018-05-31 15:10:00,21.65,21.66,21.63,21.64,99378.0,19.7423,19.7515,19.7241,19.7332,99378.0
2018-05-31 15:15:00,21.65,21.65,21.61,21.62,123348.0,19.7423,19.7423,19.7059,19.715,123348.0
2018-05-31 15:20:00,21.62,21.62,21.59,21.59,123900.0,19.715,19.715,19.6876,19.6876,123900.0
2018-05-31 15:25:00,21.59,21.62,21.59,21.62,116649.0,19.6876,19.715,19.6876,19.715,116649.0
2018-05-31 15:30:00,21.62,21.62,21.58,21.59,176328.0,19.715,19.715,19.6785,19.6876,176328.0
2018-05-31 15:35:00,21.59,21.62,21.59,21.61,173709.0,19.6876,19.715,19.6876,19.7059,173709.0
2018-05-31 15:40:00,21.61,21.61,21.57,21.58,289200.0,19.7059,19.7059,19.6694,19.6785,289200.0
2018-05-31 15:45:00,21.58,21.59,21.56,21.58,338745.0,19.6785,19.6876,19.6603,19.6785,338745.0
2018-05-31 15:50:00,21.58,21.58,21.53,21.56,529551.0,19.6785,19.6785,19.6329,19.6603,529551.0
2018-05-31 15:55:00,21.56,21.58,21.55,21.55,1681854.0,19.6603,19.6785,19.6511,19.6511,1681854.0
2018-06-01 09:30:00,21.74,21.89,21.71,21.83,356574.0,19.8244,19.9612,19.7971,19.9065,356574.0
2018-06-01 09:35:00,21.84,21.86,21.75,21.83,152916.0,19.9156,19.9338,19.8335,19.9065,152916.0
2018-06-01 09:40:00,21.83,21.97,21.83,21.96,200592.0,19.9065,20.0341,19.9065,20.025,200592.0
2018-06-01 09:45:00,21.96,21.98,21.86,21.88,344061.0,20.025,20.0433,19.9338,19.9521,344061.0
2018-06-01 09:50:00,21.88,21.92,21.88,21.88,97383.0,19.9521,19.9885,19.9521,19.9521,97383.0
2018-06-01 09:55:00,21.88,21.89,21.87,21.88,64698.0,19.9521,19.9612,19.943,19.9521,64698.0
2018-06-01 10:00:00,21.87,21.91,21.87,21.88,196593.0,19.943,19.9794,19.943,19.9521,196593.0
2018-06-01 10:05:00,21.88,21.89,21.86,21.87,149445.0,19.9521,19.9612,19.9338,19.943,149445.0
2018-06-01 10:10:00,21.87,21.89,21.87,21.88,92436.0,19.943,19.9612,19.943,19.9521,92436.0
2018-06-01 10:15:00,21.88,21.88,21.84,21.87,77283.0,19.9521,19.9521,19.9156,19.943,77283.0
2018-06-01 10:20:00,21.87,21.96,21.87,21.94,151098.0,19.943,20.025,19.943,20.0068,151098.0
2018-06-01 10:25:00,21.94,21.95,21.88,21.88,55161.0,20.0068,20.0159,19.9521,19.9521,55161.0
2018-06-01 10:30:00,21.88,21.9,21.87,21.89,75210.0,19.9521,19.9703,19.943,19.9612,75210.0
2018-06-01 10:35:00,21.89,21.93,21.87,21.92,201144.0,19.9612,19.9977,19.943,19.9885,201144.0
2018-06-01 10:40:00,21.91,21.91,21.84,21.85,92943.0,19.9794,19.9794,19.9156,19.9247,92943.0
2018-06-01 10:45:00,21.85,21.87,21.84,21.86,71904.0,19.9247,19.943,19.9156,19.9338,71904.0
2018-06-01 10:50:00,21.87,21.87,21.84,21.84,51981.0,19.943,19.943,19.9156,19.9156,51981.0
2018-06-01 10:55:00,21.84,21.85,21.82,21.82,93672.0,19.9156,19.9247,19.8974,19.8974,93672.0
2018-06-01 11:00:00,21.82,21.84,21.78,21.8,104847.0,19.8974,19.9156,19.8609,19.8791,104847.0
2018-06-01 11:05:00,21.8,21.84,21.79,21.8,72714.0,19.8791,19.9156,19.87,19.8791,72714.0
2018-06-01 11:10:00,21.79,21.82,21.78,21.81,70440.0,19.87,19.8974,19.8609,19.8882,70440.0
2018-06-01 11:15:00,21.82,21.82,21.79,21.79,75414.0,19.8974,19.8974,19.87,19.87,75414.0
2018-06-01 11:20:00,21.78,21.83,21.78,21.82,72642.0,19.8609,19.9065,19.8609,19.8974,72642.0
2018-06-01 11:25:00,21.82,21.84,21.8,21.81,81831.0,19.8974,19.9156,19.8791,19.8882,81831.0
2018-06-01 11:30:00,21.79,21.82,21.79,21.8,64551.0,19.87,19.8974,19.87,19.8791,64551.0
2018-06-01 11:35:00,21.8,21.83,21.8,21.82,173910.0,19.8791,19.9065,19.8791,19.8974,173910.0
2018-06-01 11:40:00,21.83,21.83,21.81,21.81,149766.0,19.9065,19.9065,19.8882,19.8882,149766.0
2018-06-01 11:45:00,21.81,21.83,21.81,21.82,56271.0,19.8882,19.9065,19.8882,19.8974,56271.0
2018-06-01 11:50:00,21.82,21.85,21.82,21.84,85002.0,19.8974,19.9247,19.8974,19.9156,85002.0
2018-06-01 11:55:00,21.84,21.85,21.83,21.83,42057.0,19.9156,19.9247,19.9065,19.9065,42057.0
2018-06-01 12:00:00,21.84,21.85,21.82,21.85,47898.0,19.9156,19.9247,19.8974,19.9247,47898.0
2018-06-01 12:05:00,21.85,21.86,21.85,21.86,40242.0,19.9247,19.9338,19.9247,19.9338,40242.0
2018-06-01 12:10:00,21.86,21.88,21.86,21.87,53691.0,19.9338,19.9521,19.9338,19.943,53691.0
2018-06-01 12:15:00,21.87,21.89,21.87,21.89,97536.0,19.943,19.9612,19.943,19.9612,97536.0
2018-06-01 12:20:00,21.89,21.9,21.85,21.86,54378.0,19.9612,19.9703,19.9247,19.9338,54378.0
2018-06-01 12:25:00,21.85,21.86,21.85,21.86,26604.0,19.9247,19.9338,19.9247,19.9338,26604.0
2018-06-01 12:30:00,21.86,21.87,21.86,21.87,97827.0,19.9338,19.943,19.9338,19.943,97827.0
2018-06-01 12:35:00,21.87,21.9,21.87,21.89,53937.0,19.943,19.9703,19.943,19.9612,53937.0
2018-06-01 12:40:00,21.89,21.9,21.88,21.88,73347.0,19.9612,19.9703,19.9521,19.9521,73347.0
2018-06-01 12:45:00,21.88,21.89,21.86,21.86,55821.0,19.9521,19.9612,19.9338,19.9338,55821.0
2018-06-01 12:50:00,21.86,21.87,21.85,21.87,56589.0,19.9338,19.943,19.9247,19.943,56589.0
2018-06-01 12:55:00,21.87,21.87,21.85,21.87,52671.0,19.943,19.943,19.9247,19.943,52671.0
2018-06-01 13:00:00,21.86,21.87,21.86,21.87,54597.0,19.9338,19.943,19.9338,19.943,54597.0
2018-06-01 13:05:00,21.87,21.87,21.85,21.87,96204.0,19.943,19.943,19.9247,19.943,96204.0
2018-06-01 13:10:00,21.87,21.87,21.84,21.85,78255.0,19.943,19.943,19.9156,19.9247,78255.0
2018-06-01 13:15:00,21.84,21.86,21.83,21.84,90171.0,19.9156,19.9338,19.9065,19.9156,90171.0
2018-06-01 13:20:00,21.84,21.87,21.84,21.87,75099.0,19.9156,19.943,19.9156,19.943,75099.0
2018-06-01 13:25:00,21.87,21.87,21.85,21.86,48156.0,19.943,19.943,19.9247,19.9338,48156.0
2018-06-01 13:30:00,21.86,21.86,21.85,21.85,57474.0,19.9338,19.9338,19.9247,19.9247,57474.0
2018-06-01 13:35:00,21.85,21.85,21.83,21.83,38862.0,19.9247,19.9247,19.9065,19.9065,38862.0
2018-06-01 13:40:00,21.83,21.84,21.8,21.81,65574.0,19.9065,19.9156,19.8791,19.8882,65574.0
2018-06-01 13:45:00,21.81,21.82,21.8,21.81,60936.0,19.8882,19.8974,19.8791,19.8882,60936.0
2018-06-01 13:50:00,21.81,21.81,21.8,21.8,35268.0,19.8882,19.8882,19.8791,19.8791,35268.0
2018-06-01 13:55:00,21.8,21.82,21.8,21.81,82494.0,19.8791,19.8974,19.8791,19.8882,82494.0
2018-06-01 14:00:00,21.81,21.82,21.79,21.79,35772.0,19.8882,19.8974,19.87,19.87,35772.0
2018-06-01 14:05:00,21.79,21.79,21.76,21.76,86769.0,19.87,19.87,19.8426,19.8426,86769.0
2018-06-01 14:10:00,21.75,21.77,21.74,21.75,122202.0,19.8335,19.8518,19.8244,19.8335,122202.0
2018-06-01 14:15:00,21.75,21.76,21.75,21.75,61167.0,19.8335,19.8426,19.8335,19.8335,61167.0
2018-06-01 14:20:00,21.75,21.76,21.75,21.75,69954.0,19.8335,19.8426,19.8335,19.8335,69954.0
2018-06-01 14:25:00,21.74,21.75,21.74,21.75,76968.0,19.8244,19.8335,19.8244,19.8335,76968.0
2018-06-01 14:30:00,21.75,21.76,21.73,21.73,112215.0,19.8335,19.8426,19.8153,19.8153,112215.0
2018-06-01 14:35:00,21.74,21.75,21.73,21.74,75975.0,19.8244,19.8335,19.8153,19.8244,75975.0
2018-06-01 14:40:00,21.74,21.76,21.74,21.75,94641.0,19.8244,19.8426,19.8244,19.8335,94641.0
2018-06-01 14:45:00,21.75,21.75,21.74,21.75,77988.0,19.8335,19.8335,19.8244,19.8335,77988.0
2018-06-01 14:50:00,21.75,21.76,21.75,21.75,42060.0,19.8335,19.8426,19.8335,19.8335,42060.0
2018-06-01 14:55:00,21.76,21.77,21.75,21.75,46527.0,19.8426,19.8518,19.8335,19.8335,46527.0
2018-06-01 15:00:00,21.75,21.75,21.74,21.75,66732.0,19.8335,19.8335,19.8244,19.8335,66732.0
2018-06-01 15:05:00,21.75,21.76,21.74,21.74,68529.0,19.8335,19.8426,19.8244,19.8244,68529.0
2018-06-01 15:10:00,21.74,21.74,21.71,21.73,166875.0,19.8244,19.8244,19.7971,19.8153,166875.0
2018-06-01 15:15:00,21.73,21.74,21.71,21.74,77343.0,19.8153,19.8244,19.7971,19.8244,77343.0
2018-06-01 15:20:00,21.74,21.75,21.73,21.75,75822.0,19.8244,19.8335,19.8153,19.8335,75822.0
2018-06-01 15:25:00,21.75,21.76,21.75,21.75,112077.0,19.8335,19.8426,19.8335,19.8335,112077.0
2018-06-01 15:30:00,21.75,21.76,21.75,21.76,133683.0,19.8335,19.8426,19.8335,19.8426,133683.0
2018-06-01 15:35:00,21.76,21.77,21.76,21.76,123369.0,19.8426,19.8518,19.8426,19.8426,123369.0
2018-06-01 15:40:00,21.76,21.76,21.75,21.76,279465.0,19.8426,19.8426,19.8335,19.8426,279465.0
2018-06-01 15:45:00,21.76,21.78,21.76,21.78,259272.0,19.8426,19.8609,19.8426,19.8609,259272.0
2018-06-01 15:50:00,21.78,21.83,21.78,21.83,331674.0,19.8609,19.9065,19.8609,19.9065,331674.0
2018-06-01 15:55:00,21.83,21.83,21.79,21.81,966681.0,19.9065,19.9065,19.87,19.8882,966681.0
2018-06-04 09:30:00,21.87,21.9,21.76,21.88,248382.0,19.943,19.9703,19.8426,19.9521,248382.0
2018-06-04 09:35:00,21.87,21.93,21.86,21.92,77163.0,19.943,19.9977,19.9338,19.9885,77163.0
2018-06-04 09:40:00,21.92,21.94,21.87,21.91,108351.0,19.9885,20.0068,19.943,19.9794,108351.0
2018-06-04 09:45:00,21.91,21.92,21.87,21.88,58200.0,19.9794,19.9885,19.943,19.9521,58200.0
2018-06-04 09:50:00,21.88,21.93,21.88,21.91,49782.0,19.9521,19.9977,19.9521,19.9794,49782.0
2018-06-04 09:55:00,21.91,21.91,21.85,21.86,67587.0,19.9794,19.9794,19.9247,19.9338,67587.0
2018-06-04 10:00:00,21.86,21.88,21.84,21.87,93186.0,19.9338,19.9521,19.9156,19.943,93186.0
2018-06-04 10:05:00,21.87,21.9,21.81,21.83,228393.0,19.943,19.9703,19.8882,19.9065,228393.0
2018-06-04 10:10:00,21.83,21.83,21.8,21.83,39258.0,19.9065,19.9065,19.8791,19.9065,39258.0
2018-06-04 10:15:00,21.82,21.83,21.81,21.83,26490.0,19.8974,19.9065,19.8882,19.9065,26490.0
2018-06-04 10:20:00,21.82,21.83,21.78,21.78,48216.0,19.8974,19.9065,19.8609,19.8609,48216.0
2018-06-04 10:25:00,21.78,21.82,21.78,21.82,65667.0,19.8609,19.8974,19.8609,19.8974,65667.0
2018-06-04 10:30:00,21.82,21.82,21.8,21.8,47841.0,19.8974,19.8974,19.8791,19.8791,47841.0
2018-06-04 10:35:00,21.8,21.82,21.8,21.8,118119.0,19.8791,19.8974,19.8791,19.8791,118119.0
2018-06-04 10:40:00,21.8,21.8,21.67,21.68,136647.0,19.8791,19.8791,19.7606,19.7697,136647.0
2018-06-04 10:45:00,21.67,21.69,21.64,21.67,233652.0,19.7606,19.7788,19.7332,19.7606,233652.0
2018-06-04 10:50:00,21.67,21.68,21.65,21.66,82932.0,19.7606,19.7697,19.7423,19.7515,82932.0
2018-06-04 10:55:00,21.66,21.71,21.66,21.68,76629.0,19.7515,19.7971,19.7515,19.7697,76629.0
2018-06-04 11:00:00,21.69,21.71,21.68,21.71,37527.0,19.7788,19.7971,19.7697,19.7971,37527.0
2018-06-04 11:05:00,21.71,21.71,21.67,21.68,28662.0,19.7971,19.7971,19.7606,19.7697,28662.0
2018-06-04 11:10:00,21.68,21.69,21.63,21.64,54762.0,19.7697,19.7788,19.7241,19.7332,54762.0
2018-06-04 11:15:00,21.64,21.67,21.61,21.62,49983.0,19.7332,19.7606,19.7059,19.715,49983.0
2018-06-04 11:20:00,21.62,21.62,21.6,21.62,37272.0,19.715,19.715,19.6967,19.715,37272.0
2018-06-04 11:25:00,21.61,21.64,21.6,21.63,50223.0,19.7059,19.7332,19.6967,19.7241,50223.0
2018-06-04 11:30:00,21.63,21.64,21.62,21.63,33933.0,19.7241,19.7332,19.715,19.7241,33933.0
2018-06-04 11:35:00,21.62,21.63,21.6,21.6,42096.0,19.715,19.7241,19.6967,19.6967,42096.0
2018-06-04 11:40:00,21.6,21.62,21.59,21.6,86301.0,19.6967,19.715,19.6876,19.6967,86301.0
2018-06-04 11:45:00,21.6,21.62,21.58,21.59,110091.0,19.6967,19.715,19.6785,19.6876,110091.0
2018-06-04 11:50:00,21.58,21.59,21.55,21.55,102510.0,19.6785,19.6876,19.6511,19.6511,102510.0
2018-06-04 11:55:00,21.55,21.56,21.53,21.53,79164.0,19.6511,19.6603,19.6329,19.6329,79164.0
2018-06-04 12:00:00,21.52,21.53,21.5,21.51,48198.0,19.6238,19.6329,19.6056,19.6147,48198.0
2018-06-04 12:05:00,21.51,21.55,21.5,21.54,79371.0,19.6147,19.6511,19.6056,19.642,79371.0
2018-06-04 12:10:00,21.54,21.56,21.51,21.55,52956.0,19.642,19.6603,19.6147,19.6511,52956.0
2018-06-04 12:15:00,21.55,21.55,21.51,21.52,64818.0,19.6511,19.6511,19.6147,19.6238,64818.0
2018-06-04 12:20:00,21.52,21.58,21.52,21.56,91449.0,19.6238,19.6785,19.6238,19.6603,91449.0
2018-06-04 12:25:00,21.56,21.59,21.56,21.58,63747.0,19.6603,19.6876,19.6603,19.6785,63747.0
2018-06-04 12:30:00,21.59,21.59,21.58,21.59,44922.0,19.6876,19.6876,19.6785,19.6876,44922.0
2018-06-04 12:35:00,21.59,21.6,21.58,21.6,41664.0,19.6876,19.6967,19.6785,19.6967,41664.0
2018-06-04 12:40:00,21.6,21.62,21.6,21.61,57480.0,19.6967,19.715,19.6967,19.7059,57480.0
2018-06-04 12:45:00,21.61,21.62,21.61,21.62,45987.0,19.7059,19.715,19.7059,19.715,45987.0
2018-06-04 12:50:00,21.61,21.62,21.59,21.6,83331.0,19.7059,19.715,19.6876,19.6967,83331.0
2018-06-04 12:55:00,21.6,21.61,21.6,21.6,50178.0,19.6967,19.7059,19.6967,19.6967,50178.0
2018-06-04 13:00:00,21.6,21.61,21.6,21.61,31371.0,19.6967,19.7059,19.6967,19.7059,31371.0
2018-06-04 13:05:00,21.61,21.62,21.6,21.61,49761.0,19.7059,19.715,19.6967,19.7059,49761.0
2018-06-04 13:10:00,21.61,21.62,21.6,21.62,44799.0,19.7059,19.715,19.6967,19.715,44799.0
2018-06-04 13:15:00,21.62,21.62,21.61,21.62,75672.0,19.715,19.715,19.7059,19.715,75672.0
2018-06-04 13:20:00,21.62,21.62,21.61,21.61,43704.0,19.715,19.715,19.7059,19.7059,43704.0
2018-06-04 13:25:00,21.62,21.62,21.59,21.6,81468.0,19.715,19.715,19.6876,19.6967,81468.0
2018-06-04 13:30:00,21.6,21.61,21.59,21.59,50271.0,19.6967,19.7059,19.6876,19.6876,50271.0
2018-06-04 13:35:00,21.59,21.61,21.59,21.61,48273.0,19.6876,19.7059,19.6876,19.7059,48273.0
2018-06-04 13:40:00,21.6,21.61,21.6,21.61,42972.0,19.6967,19.7059,19.6967,19.7059,42972.0
2018-06-04 13:45:00,21.61,21.62,21.6,21.6,47736.0,19.7059,19.715,19.6967,19.6967,47736.0
2018-06-04 13:50:00,21.6,21.62,21.6,21.62,42603.0,19.6967,19.715,19.6967,19.715,42603.0
2018-06-04 13:55:00,21.62,21.63,21.61,21.62,148410.0,19.715,19.7241,19.7059,19.715,148410.0
2018-06-04 14:00:00,21.62,21.63,21.61,21.61,101034.0,19.715,19.7241,19.7059,19.7059,101034.0
2018-06-04 14:05:00,21.61,21.63,21.6,21.61,292113.0,19.7059,19.7241,19.6967,19.7059,292113.0
2018-06-04 14:10:00,21.61,21.62,21.6,21.61,128856.0,19.7059,19.715,19.6967,19.7059,128856.0
2018-06-04 14:15:00,21.61,21.61,21.57,21.58,202890.0,19.7059,19.7059,19.6694,19.6785,202890.0
2018-06-04 14:20:00,21.58,21.58,21.55,21.55,202929.0,19.6785,19.6785,19.6511,19.6511,202929.0
2018-06-04 14:25:00,21.55,21.55,21.5,21.53,400674.0,19.6511,19.6511,19.6056,19.6329,400674.0
2018-06-04 14:30:00,21.53,21.55,21.51,21.52,254286.0,19.6329,19.6511,19.6147,19.6238,254286.0
2018-06-04 14:35:00,21.52,21.54,21.5,21.52,174168.0,19.6238,19.642,19.6056,19.6238,174168.0
2018-06-04 14:40:00,21.51,21.53,21.51,21.52,74637.0,19.6147,19.6329,19.6147,19.6238,74637.0
2018-06-04 14:45:00,21.52,21.52,21.49,21.5,93999.0,19.6238,19.6238,19.5964,19.6056,93999.0
2018-06-04 14:50:00,21.5,21.5,21.46,21.48,140049.0,19.6056,19.6056,19.5691,19.5873,140049.0
2018-06-04 14:55:00,21.48,21.51,21.46,21.51,384678.0,19.5873,19.6147,19.5691,19.6147,384678.0
2018-06-04 15:00:00,21.51,21.55,21.5,21.55,71625.0,19.6147,19.6511,19.6056,19.6511,71625.0
2018-06-04 15:05:00,21.55,21.56,21.54,21.56,56679.0,19.6511,19.6603,19.642,19.6603,56679.0
2018-06-04 15:10:00,21.56,21.56,21.54,21.56,63255.0,19.6603,19.6603,19.642,19.6603,63255.0
2018-06-04 15:15:00,21.56,21.58,21.55,21.58,41247.0,19.6603,19.6785,19.6511,19.6785,41247.0
2018-06-04 15:20:00,21.58,21.58,21.57,21.57,77736.0,19.6785,19.6785,19.6694,19.6694,77736.0
2018-06-04 15:25:00,21.58,21.58,21.57,21.58,59727.0,19.6785,19.6785,19.6694,19.6785,59727.0
2018-06-04 15:30:00,21.58,21.59,21.57,21.57,221826.0,19.6785,19.6876,19.6694,19.6694,221826.0
2018-06-04 15:35:00,21.57,21.6,21.56,21.59,113967.0,19.6694,19.6967,19.6603,19.6876,113967.0
2018-06-04 15:40:00,21.59,21.61,21.59,21.61,102345.0,19.6876,19.7059,19.6876,19.7059,102345.0
2018-06-04 15:45:00,21.61,21.61,21.57,21.58,171417.0,19.7059,19.7059,19.6694,19.6785,171417.0
2018-06-04 15:50:00,21.58,21.58,21.55,21.55,244299.0,19.6785,19.6785,19.6511,19.6511,244299.0
2018-06-04 15:55:00,21.55,21.57,21.53,21.56,586707.0,19.6511,19.6694,19.6329,19.6603,586707.0
2018-06-05 09:30:00,21.56,21.57,21.48,21.57,135291.0,19.6603,19.6694,19.5873,19.6694,135291.0
2018-06-05 09:35:00,21.57,21.62,21.55,21.59,55632.0,19.6694,19.715,19.6511,19.6876,55632.0
2018-06-05 09:40:00,21.59,21.64,21.59,21.59,46644.0,19.6876,19.7332,19.6876,19.6876,46644.0
2018-06-05 09:45:00,21.59,21.65,21.59,21.63,64338.0,19.6876,19.7423,19.6876,19.7241,64338.0
2018-06-05 09:50:00,21.63,21.64,21.56,21.58,35841.0,19.7241,19.7332,19.6603,19.6785,35841.0
2018-06-05 09:55:00,21.59,21.59,21.56,21.57,48231.0,19.6876,19.6876,19.6603,19.6694,48231.0
2018-06-05 10:00:00,21.58,21.61,21.57,21.61,71568.0,19.6785,19.7059,19.6694,19.7059,71568.0
2018-06-05 10:05:00,21.61,21.65,21.6,21.63,53979.0,19.7059,19.7423,19.6967,19.7241,53979.0
2018-06-05 10:10:00,21.63,21.64,21.61,21.62,47049.0,19.7241,19.7332,19.7059,19.715,47049.0
2018-06-05 10:15:00,21.62,21.64,21.62,21.63,56973.0,19.715,19.7332,19.715,19.7241,56973.0
2018-06-05 10:20:00,21.63,21.64,21.6,21.6,75084.0,19.7241,19.7332,19.6967,19.6967,75084.0
2018-06-05 10:25:00,21.61,21.64,21.6,21.64,55188.0,19.7059,19.7332,19.6967,19.7332,55188.0
2018-06-05 10:30:00,21.64,21.65,21.62,21.62,62328.0,19.7332,19.7423,19.715,19.715,62328.0
2018-06-05 10:35:00,21.62,21.62,21.6,21.61,85587.0,19.715,19.715,19.6967,19.7059,85587.0
2018-06-05 10:40:00,21.61,21.62,21.57,21.57,245631.0,19.7059,19.715,19.6694,19.6694,245631.0
2018-06-05 10:45:00,21.57,21.58,21.56,21.57,91671.0,19.6694,19.6785,19.6603,19.6694,91671.0
2018-06-05 10:50:00,21.57,21.6,21.56,21.59,74211.0,19.6694,19.6967,19.6603,19.6876,74211.0
2018-06-05 10:55:00,21.59,21.6,21.56,21.56,130923.0,19.6876,19.6967,19.6603,19.6603,130923.0
2018-06-05 11:00:00,21.56,21.56,21.49,21.49,65643.0,19.6603,19.6603,19.5964,19.5964,65643.0
2018-06-05 11:05:00,21.49,21.52,21.49,21.5,58719.0,19.5964,19.6238,19.5964,19.6056,58719.0
2018-06-05 11:10:00,21.49,21.51,21.48,21.51,30435.0,19.5964,19.6147,19.5873,19.6147,30435.0
2018-06-05 11:15:00,21.51,21.51,21.49,21.5,42891.0,19.6147,19.6147,19.5964,19.6056,42891.0
2018-06-05 11:20:00,21.5,21.5,21.45,21.45,65751.0,19.6056,19.6056,19.56,19.56,65751.0
2018-06-05 11:25:00,21.45,21.45,21.41,21.41,59940.0,19.56,19.56,19.5235,19.5235,59940.0
2018-06-05 11:30:00,21.41,21.41,21.37,21.37,131973.0,19.5235,19.5235,19.487,19.487,131973.0
2018-06-05 11:35:00,21.37,21.38,21.33,21.37,237114.0,19.487,19.4961,19.4505,19.487,237114.0
2018-06-05 11:40:00,21.37,21.37,21.25,21.31,164631.0,19.487,19.487,19.3776,19.4323,164631.0
2018-06-05 11:45:00,21.32,21.38,21.3,21.38,430362.0,19.4414,19.4961,19.4232,19.4961,430362.0
2018-06-05 11:50:00,21.38,21.44,21.38,21.42,182127.0,19.4961,19.5508,19.4961,19.5326,182127.0
2018-06-05 11:55:00,21.43,21.47,21.42,21.45,107565.0,19.5417,19.5782,19.5326,19.56,107565.0
2018-06-05 12:00:00,21.45,21.46,21.43,21.44,58977.0,19.56,19.5691,19.5417,19.5508,58977.0
2018-06-05 12:05:00,21.44,21.46,21.42,21.45,66816.0,19.5508,19.5691,19.5326,19.56,66816.0
2018-06-05 12:10:00,21.45,21.5,21.45,21.5,144174.0,19.56,19.6056,19.56,19.6056,144174.0
2018-06-05 12:15:00,21.5,21.5,21.47,21.48,61545.0,19.6056,19.6056,19.5782,19.5873,61545.0
2018-06-05 12:20:00,21.48,21.49,21.45,21.45,42609.0,19.5873,19.5964,19.56,19.56,42609.0
2018-06-05 12:25:00,21.45,21.49,21.45,21.49,62940.0,19.56,19.5964,19.56,19.5964,62940.0
2018-06-05 12:30:00,21.48,21.48,21.46,21.47,40671.0,19.5873,19.5873,19.5691,19.5782,40671.0
2018-06-05 12:35:00,21.47,21.5,21.47,21.49,43197.0,19.5782,19.6056,19.5782,19.5964,43197.0
2018-06-05 12:40:00,21.49,21.51,21.49,21.51,73245.0,19.5964,19.6147,19.5964,19.6147,73245.0
2018-06-05 12:45:00,21.5,21.51,21.49,21.5,52404.0,19.6056,19.6147,19.5964,19.6056,52404.0
2018-06-05 12:50:00,21.51,21.51,21.48,21.49,24006.0,19.6147,19.6147,19.5873,19.5964,24006.0
2018-06-05 12:55:00,21.49,21.51,21.49,21.51,62328.0,19.5964,19.6147,19.5964,19.6147,62328.0
2018-06-05 13:00:00,21.51,21.51,21.48,21.48,54891.0,19.6147,19.6147,19.5873,19.5873,54891.0
2018-06-05 13:05:00,21.48,21.51,21.48,21.5,56304.0,19.5873,19.6147,19.5873,19.6056,56304.0
2018-06-05 13:10:00,21.5,21.52,21.5,21.51,33924.0,19.6056,19.6238,19.6056,19.6147,33924.0
2018-06-05 13:15:00,21.51,21.53,21.51,21.52,37188.0,19.6147,19.6329,19.6147,19.6238,37188.0
2018-06-05 13:20:00,21.52,21.52,21.51,21.52,36792.0,19.6238,19.6238,19.6147,19.6238,36792.0
2018-06-05 13:25:00,21.52,21.53,21.51,21.52,47607.0,19.6238,19.6329,19.6147,19.6238,47607.0
2018-06-05 13:30:00,21.52,21.53,21.51,21.51,54540.0,19.6238,19.6329,19.6147,19.6147,54540.0
2018-06-05 13:35:00,21.52,21.52,21.5,21.5,60201.0,19.6238,19.6238,19.6056,19.6056,60201.0
2018-06-05 13:40:00,21.5,21.5,21.49,21.5,32367.0,19.6056,19.6056,19.5964,19.6056,32367.0
2018-06-05 13:45:00,21.5,21.5,21.5,21.5,46383.0,19.6056,19.6056,19.6056,19.6056,46383.0
2018-06-05 13:50:00,21.5,21.5,21.49,21.5,34734.0,19.6056,19.6056,19.5964,19.6056,34734.0
2018-06-05 13:55:00,21.5,21.5,21.5,21.5,30306.0,19.6056,19.6056,19.6056,19.6056,30306.0
2018-06-05 14:00:00,21.5,21.5,21.48,21.49,40716.0,19.6056,19.6056,19.5873,19.5964,40716.0
2018-06-05 14:05:00,21.49,21.5,21.48,21.49,56019.0,19.5964,19.6056,19.5873,19.5964,56019.0
2018-06-05 14:10:00,21.49,21.49,21.48,21.48,27465.0,19.5964,19.5964,19.5873,19.5873,27465.0
2018-06-05 14:15:00,21.49,21.51,21.48,21.5,35229.0,19.5964,19.6147,19.5873,19.6056,35229.0
2018-06-05 14:20:00,21.5,21.51,21.49,21.5,41478.0,19.6056,19.6147,19.5964,19.6056,41478.0
2018-06-05 14:25:00,21.5,21.51,21.49,21.5,41523.0,19.6056,19.6147,19.5964,19.6056,41523.0
2018-06-05 14:30:00,21.5,21.54,21.5,21.54,125193.0,19.6056,19.642,19.6056,19.642,125193.0
2018-06-05 14:35:00,21.54,21.54,21.52,21.53,214560.0,19.642,19.642,19.6238,19.6329,214560.0
2018-06-05 14:40:00,21.53,21.54,21.53,21.54,92745.0,19.6329,19.642,19.6329,19.642,92745.0
2018-06-05 14:45:00,21.54,21.58,21.52,21.57,221049.0,19.642,19.6785,19.6238,19.6694,221049.0
2018-06-05 14:50:00,21.57,21.59,21.57,21.59,277575.0,19.6694,19.6876,19.6694,19.6876,277575.0
2018-06-05 14:55:00,21.59,21.59,21.56,21.57,189675.0,19.6876,19.6876,19.6603,19.6694,189675.0
2018-06-05 15:00:00,21.57,21.59,21.56,21.59,81540.0,19.6694,19.6876,19.6603,19.6876,81540.0
2018-06-05 15:05:00,21.59,21.6,21.58,21.59,60537.0,19.6876,19.6967,19.6785,19.6876,60537.0
2018-06-05 15:10:00,21.59,21.6,21.57,21.59,118683.0,19.6876,19.6967,19.6694,19.6876,118683.0
2018-06-05 15:15:00,21.59,21.6,21.57,21.57,57294.0,19.6876,19.6967,19.6694,19.6694,57294.0
2018-06-05 15:20:00,21.57,21.57,21.53,21.53,86061.0,19.6694,19.6694,19.6329,19.6329,86061.0
2018-06-05 15:25:00,21.53,21.54,21.52,21.53,116484.0,19.6329,19.642,19.6238,19.6329,116484.0
2018-06-05 15:30:00,21.53,21.54,21.52,21.54,61236.0,19.6329,19.642,19.6238,19.642,61236.0
2018-06-05 15:35:00,21.53,21.55,21.53,21.54,69135.0,19.6329,19.6511,19.6329,19.642,69135.0
2018-06-05 15:40:00,21.53,21.54,21.52,21.53,147168.0,19.6329,19.642,19.6238,19.6329,147168.0
2018-06-05 15:45:00,21.53,21.56,21.53,21.56,153546.0,19.6329,19.6603,19.6329,19.6603,153546.0
2018-06-05 15:50:00,21.55,21.56,21.53,21.54,308142.0,19.6511,19.6603,19.6329,19.642,308142.0
2018-06-05 15:55:00,21.53,21.57,21.53,21.57,826227.0,19.6329,19.6694,19.6329,19.6694,826227.0
2018-06-06 09:30:00,21.58,21.64,21.55,21.56,220485.0,19.6785,19.7332,19.6511,19.6603,220485.0
2018-06-06 09:35:00,21.56,21.6,21.54,21.58,69231.0,19.6603,19.6967,19.642,19.6785,69231.0
2018-06-06 09:40:00,21.58,21.58,21.48,21.48,133227.0,19.6785,19.6785,19.5873,19.5873,133227.0
2018-06-06 09:45:00,21.48,21.49,21.38,21.39,120471.0,19.5873,19.5964,19.4961,19.5052,120471.0
2018-06-06 09:50:00,21.38,21.47,21.38,21.45,116172.0,19.4961,19.5782,19.4961,19.56,116172.0
2018-06-06 09:55:00,21.45,21.49,21.44,21.45,61458.0,19.56,19.5964,19.5508,19.56,61458.0
2018-06-06 10:00:00,21.46,21.49,21.43,21.49,61803.0,19.5691,19.5964,19.5417,19.5964,61803.0
2018-06-06 10:05:00,21.49,21.49,21.46,21.48,51216.0,19.5964,19.5964,19.5691,19.5873,51216.0
2018-06-06 10:10:00,21.48,21.52,21.48,21.51,46137.0,19.5873,19.6238,19.5873,19.6147,46137.0
2018-06-06 10:15:00,21.51,21.51,21.49,21.5,73197.0,19.6147,19.6147,19.5964,19.6056,73197.0
2018-06-06 10:20:00,21.5,21.5,21.45,21.46,55206.0,19.6056,19.6056,19.56,19.5691,55206.0
2018-06-06 10:25:00,21.46,21.46,21.43,21.43,71001.0,19.5691,19.5691,19.5417,19.5417,71001.0
2018-06-06 10:30:00,21.43,21.45,21.43,21.43,46380.0,19.5417,19.56,19.5417,19.5417,46380.0
2018-06-06 10:35:00,21.44,21.45,21.41,21.43,52887.0,19.5508,19.56,19.5235,19.5417,52887.0
2018-06-06 10:40:00,21.43,21.45,21.43,21.45,31671.0,19.5417,19.56,19.5417,19.56,31671.0
2018-06-06 10:45:00,21.45,21.46,21.41,21.42,107931.0,19.56,19.5691,19.5235,19.5326,107931.0
2018-06-06 10:50:00,21.42,21.44,21.42,21.43,100722.0,19.5326,19.5508,19.5326,19.5417,100722.0
2018-06-06 10:55:00,21.43,21.47,21.43,21.47,63291.0,19.5417,19.5782,19.5417,19.5782,63291.0
2018-06-06 11:00:00,21.47,21.51,21.47,21.5,63204.0,19.5782,19.6147,19.5782,19.6056,63204.0
2018-06-06 11:05:00,21.5,21.52,21.5,21.52,47742.0,19.6056,19.6238,19.6056,19.6238,47742.0
2018-06-06 11:10:00,21.52,21.52,21.49,21.49,51615.0,19.6238,19.6238,19.5964,19.5964,51615.0
2018-06-06 11:15:00,21.5,21.52,21.5,21.5,66981.0,19.6056,19.6238,19.6056,19.6056,66981.0
2018-06-06 11:20:00,21.5,21.53,21.49,21.52,83925.0,19.6056,19.6329,19.5964,19.6238,83925.0
2018-06-06 11:25:00,21.52,21.52,21.49,21.5,87582.0,19.6238,19.6238,19.5964,19.6056,87582.0
2018-06-06 11:30:00,21.5,21.53,21.5,21.5,44022.0,19.6056,19.6329,19.6056,19.6056,44022.0
2018-06-06 11:35:00,21.5,21.55,21.5,21.53,33462.0,19.6056,19.6511,19.6056,19.6329,33462.0
2018-06-06 11:40:00,21.53,21.55,21.52,21.54,59292.0,19.6329,19.6511,19.6238,19.642,59292.0
2018-06-06 11:45:00,21.54,21.54,21.5,21.5,61050.0,19.642,19.642,19.6056,19.6056,61050.0
2018-06-06 11:50:00,21.5,21.51,21.5,21.5,49689.0,19.6056,19.6147,19.6056,19.6056,49689.0
2018-06-06 11:55:00,21.51,21.56,21.5,21.56,259836.0,19.6147,19.6603,19.6056,19.6603,259836.0
2018-06-06 12:00:00,21.56,21.57,21.55,21.56,101760.0,19.6603,19.6694,19.6511,19.6603,101760.0
2018-06-06 12:05:00,21.57,21.57,21.55,21.55,63390.0,19.6694,19.6694,19.6511,19.6511,63390.0
2018-06-06 12:10:00,21.56,21.58,21.55,21.58,40110.0,19.6603,19.6785,19.6511,19.6785,40110.0
2018-06-06 12:15:00,21.58,21.59,21.56,21.59,49284.0,19.6785,19.6876,19.6603,19.6876,49284.0
2018-06-06 12:20:00,21.59,21.59,21.58,21.59,47799.0,19.6876,19.6876,19.6785,19.6876,47799.0
2018-06-06 12:25:00,21.59,21.6,21.59,21.6,44931.0,19.6876,19.6967,19.6876,19.6967,44931.0
2018-06-06 12:30:00,21.59,21.59,21.57,21.58,53142.0,19.6876,19.6876,19.6694,19.6785,53142.0
2018-06-06 12:35:00,21.58,21.58,21.55,21.55,67698.0,19.6785,19.6785,19.6511,19.6511,67698.0
2018-06-06 12:40:00,21.55,21.55,21.55,21.55,40320.0,19.6511,19.6511,19.6511,19.6511,40320.0
2018-06-06 12:45:00,21.55,21.56,21.55,21.55,55404.0,19.6511,19.6603,19.6511,19.6511,55404.0
2018-06-06 12:50:00,21.55,21.55,21.55,21.55,50319.0,19.6511,19.6511,19.6511,19.6511,50319.0
2018-06-06 12:55:00,21.55,21.55,21.54,21.55,68208.0,19.6511,19.6511,19.642,19.6511,68208.0
2018-06-06 13:00:00,21.55,21.56,21.55,21.55,58314.0,19.6511,19.6603,19.6511,19.6511,58314.0
2018-06-06 13:05:00,21.56,21.58,21.56,21.58,25557.0,19.6603,19.6785,19.6603,19.6785,25557.0
2018-06-06 13:10:00,21.58,21.58,21.55,21.56,40770.0,19.6785,19.6785,19.6511,19.6603,40770.0
2018-06-06 13:15:00,21.56,21.57,21.55,21.56,38271.0,19.6603,19.6694,19.6511,19.6603,38271.0
2018-06-06 13:20:00,21.56,21.59,21.54,21.58,50700.0,19.6603,19.6876,19.642,19.6785,50700.0
2018-06-06 13:25:00,21.59,21.61,21.58,21.61,34038.0,19.6876,19.7059,19.6785,19.7059,34038.0
2018-06-06 13:30:00,21.61,21.61,21.59,21.59,24411.0,19.7059,19.7059,19.6876,19.6876,24411.0
2018-06-06 13:35:00,21.59,21.62,21.59,21.61,38946.0,19.6876,19.715,19.6876,19.7059,38946.0
2018-06-06 13:40:00,21.61,21.61,21.6,21.6,19881.0,19.7059,19.7059,19.6967,19.6967,19881.0
2018-06-06 13:45:00,21.6,21.63,21.6,21.63,40578.0,19.6967,19.7241,19.6967,19.7241,40578.0
2018-06-06 13:50:00,21.63,21.63,21.61,21.61,44502.0,19.7241,19.7241,19.7059,19.7059,44502.0
2018-06-06 13:55:00,21.61,21.62,21.61,21.61,18366.0,19.7059,19.715,19.7059,19.7059,18366.0
2018-06-06 14:00:00,21.61,21.62,21.61,21.62,16680.0,19.7059,19.715,19.7059,19.715,16680.0
2018-06-06 14:05:00,21.62,21.64,21.62,21.63,69255.0,19.715,19.7332,19.715,19.7241,69255.0
2018-06-06 14:10:00,21.63,21.64,21.62,21.63,55662.0,19.7241,19.7332,19.715,19.7241,55662.0
2018-06-06 14:15:00,21.63,21.65,21.63,21.63,51126.0,19.7241,19.7423,19.7241,19.7241,51126.0
2018-06-06 14:20:00,21.64,21.65,21.63,21.64,28893.0,19.7332,19.7423,19.7241,19.7332,28893.0
2018-06-06 14:25:00,21.64,21.66,21.64,21.66,39327.0,19.7332,19.7515,19.7332,19.7515,39327.0
2018-06-06 14:30:00,21.66,21.67,21.65,21.67,92262.0,19.7515,19.7606,19.7423,19.7606,92262.0
2018-06-06 14:35:00,21.67,21.7,21.67,21.7,136755.0,19.7606,19.7879,19.7606,19.7879,136755.0
2018-06-06 14:40:00,21.7,21.72,21.69,21.71,148308.0,19.7879,19.8062,19.7788,19.7971,148308.0
2018-06-06 14:45:00,21.71,21.73,21.71,21.73,57774.0,19.7971,19.8153,19.7971,19.8153,57774.0
2018-06-06 14:50:00,21.72,21.73,21.69,21.7,86745.0,19.8062,19.8153,19.7788,19.7879,86745.0
2018-06-06 14:55:00,21.7,21.7,21.69,21.69,81702.0,19.7879,19.7879,19.7788,19.7788,81702.0
2018-06-06 15:00:00,21.69,21.71,21.69,21.71,89754.0,19.7788,19.7971,19.7788,19.7971,89754.0
2018-06-06 15:05:00,21.7,21.71,21.69,21.7,112056.0,19.7879,19.7971,19.7788,19.7879,112056.0
2018-06-06 15:10:00,21.71,21.71,21.7,21.7,67257.0,19.7971,19.7971,19.7879,19.7879,67257.0
2018-06-06 15:15:00,21.7,21.72,21.7,21.71,36972.0,19.7879,19.8062,19.7879,19.7971,36972.0
2018-06-06 15:20:00,21.71,21.73,21.7,21.72,66969.0,19.7971,19.8153,19.7879,19.8062,66969.0
2018-06-06 15:25:00,21.72,21.72,21.71,21.72,71625.0,19.8062,19.8062,19.7971,19.8062,71625.0
2018-06-06 15:30:00,21.72,21.72,21.72,21.72,70086.0,19.8062,19.8062,19.8062,19.8062,70086.0
2018-06-06 15:35:00,21.72,21.73,21.7,21.72,69468.0,19.8062,19.8153,19.7879,19.8062,69468.0
2018-06-06 15:40:00,21.72,21.73,21.71,21.72,118593.0,19.8062,19.8153,19.7971,19.8062,118593.0
2018-06-06 15:45:00,21.72,21.73,21.71,21.73,114765.0,19.8062,19.8153,19.7971,19.8153,114765.0
2018-06-06 15:50:00,21.73,21.75,21.72,21.74,230787.0,19.8153,19.8335,19.8062,19.8244,230787.0
2018-06-06 15:55:00,21.74,21.78,21.74,21.78,607938.0,19.8244,19.8609,19.8244,19.8609,607938.0
2018-06-07 09:30:00,21.78,21.81,21.74,21.76,251457.0,19.8609,19.8882,19.8244,19.8426,251457.0
2018-06-07 09:35:00,21.76,21.79,21.74,21.76,62058.0,19.8426,19.87,19.8244,19.8426,62058.0
2018-06-07 09:40:00,21.76,21.77,21.7,21.7,93663.0,19.8426,19.8518,19.7879,19.7879,93663.0
2018-06-07 09:45:00,21.71,21.78,21.71,21.78,76032.0,19.7971,19.8609,19.7971,19.8609,76032.0
2018-06-07 09:50:00,21.77,21.82,21.76,21.77,103884.0,19.8518,19.8974,19.8426,19.8518,103884.0
2018-06-07 09:55:00,21.77,21.78,21.75,21.76,115824.0,19.8518,19.8609,19.8335,19.8426,115824.0
2018-06-07 10:00:00,21.76,21.79,21.73,21.78,190026.0,19.8426,19.87,19.8153,19.8609,190026.0
2018-06-07 10:05:00,21.79,21.79,21.73,21.75,187899.0,19.87,19.87,19.8153,19.8335,187899.0
2018-06-07 10:10:00,21.75,21.77,21.74,21.74,1644960.0,19.8335,19.8518,19.8244,19.8244,1644960.0
2018-06-07 10:15:00,21.75,21.76,21.71,21.75,209580.0,19.8335,19.8426,19.7971,19.8335,209580.0
2018-06-07 10:20:00,21.75,21.77,21.75,21.77,113961.0,19.8335,19.8518,19.8335,19.8518,113961.0
2018-06-07 10:25:00,21.77,21.8,21.77,21.8,126195.0,19.8518,19.8791,19.8518,19.8791,126195.0
2018-06-07 10:30:00,21.79,21.82,21.79,21.8,96402.0,19.87,19.8974,19.87,19.8791,96402.0
2018-06-07 10:35:00,21.8,21.83,21.79,21.82,163896.0,19.8791,19.9065,19.87,19.8974,163896.0
2018-06-07 10:40:00,21.82,21.86,21.81,21.86,189465.0,19.8974,19.9338,19.8882,19.9338,189465.0
2018-06-07 10:45:00,21.86,21.87,21.81,21.85,136011.0,19.9338,19.943,19.8882,19.9247,136011.0
2018-06-07 10:50:00,21.85,21.85,21.79,21.8,766596.0,19.9247,19.9247,19.87,19.8791,766596.0
2018-06-07 10:55:00,21.81,21.88,21.81,21.88,696138.0,19.8882,19.9521,19.8882,19.9521,696138.0
2018-06-07 11:00:00,21.89,21.89,21.78,21.8,402390.0,19.9612,19.9612,19.8609,19.8791,402390.0
2018-06-07 11:05:00,21.8,21.84,21.78,21.83,88494.0,19.8791,19.9156,19.8609,19.9065,88494.0
2018-06-07 11:10:00,21.83,21.84,21.8,21.83,81681.0,19.9065,19.9156,19.8791,19.9065,81681.0
2018-06-07 11:15:00,21.82,21.84,21.8,21.83,64389.0,19.8974,19.9156,19.8791,19.9065,64389.0
2018-06-07 11:20:00,21.84,21.85,21.83,21.84,64362.0,19.9156,19.9247,19.9065,19.9156,64362.0
2018-06-07 11:25:00,21.84,21.87,21.84,21.86,103821.0,19.9156,19.943,19.9156,19.9338,103821.0
2018-06-07 11:30:00,21.86,21.88,21.85,21.88,100023.0,19.9338,19.9521,19.9247,19.9521,100023.0
2018-06-07 11:35:00,21.88,21.88,21.83,21.86,101415.0,19.9521,19.9521,19.9065,19.9338,101415.0
2018-06-07 11:40:00,21.87,21.87,21.85,21.87,75540.0,19.943,19.943,19.9247,19.943,75540.0
2018-06-07 11:45:00,21.87,21.88,21.84,21.86,80148.0,19.943,19.9521,19.9156,19.9338,80148.0
2018-06-07 11:50:00,21.85,21.86,21.83,21.86,83754.0,19.9247,19.9338,19.9065,19.9338,83754.0
2018-06-07 11:55:00,21.86,21.89,21.85,21.87,478167.0,19.9338,19.9612,19.9247,19.943,478167.0
2018-06-07 12:00:00,21.88,21.89,21.87,21.88,45312.0,19.9521,19.9612,19.943,19.9521,45312.0
2018-06-07 12:05:00,21.88,21.89,21.87,21.87,31023.0,19.9521,19.9612,19.943,19.943,31023.0
2018-06-07 12:10:00,21.87,21.89,21.87,21.87,60690.0,19.943,19.9612,19.943,19.943,60690.0
2018-06-07 12:15:00,21.87,21.89,21.87,21.88,49980.0,19.943,19.9612,19.943,19.9521,49980.0
2018-06-07 12:20:00,21.88,21.89,21.87,21.89,48933.0,19.9521,19.9612,19.943,19.9612,48933.0
2018-06-07 12:25:00,21.89,21.9,21.88,21.9,26220.0,19.9612,19.9703,19.9521,19.9703,26220.0
2018-06-07 12:30:00,21.9,21.9,21.87,21.87,56157.0,19.9703,19.9703,19.943,19.943,56157.0
2018-06-07 12:35:00,21.87,21.88,21.87,21.88,49596.0,19.943,19.9521,19.943,19.9521,49596.0
2018-06-07 12:40:00,21.88,21.88,21.86,21.86,70770.0,19.9521,19.9521,19.9338,19.9338,70770.0
2018-06-07 12:45:00,21.87,21.87,21.85,21.85,91968.0,19.943,19.943,19.9247,19.9247,91968.0
2018-06-07 12:50:00,21.85,21.87,21.85,21.87,131691.0,19.9247,19.943,19.9247,19.943,131691.0
2018-06-07 12:55:00,21.87,21.88,21.85,21.87,58710.0,19.943,19.9521,19.9247,19.943,58710.0
2018-06-07 13:00:00,21.87,21.91,21.86,21.89,137586.0,19.943,19.9794,19.9338,19.9612,137586.0
2018-06-07 13:05:00,21.89,21.92,21.89,21.89,91620.0,19.9612,19.9885,19.9612,19.9612,91620.0
2018-06-07 13:10:00,21.89,21.9,21.89,21.89,45408.0,19.9612,19.9703,19.9612,19.9612,45408.0
2018-06-07 13:15:00,21.9,21.9,21.87,21.89,71382.0,19.9703,19.9703,19.943,19.9612,71382.0
2018-06-07 13:20:00,21.89,21.89,21.87,21.88,407007.0,19.9612,19.9612,19.943,19.9521,407007.0
2018-06-07 13:25:00,21.88,21.88,21.85,21.86,98463.0,19.9521,19.9521,19.9247,19.9338,98463.0
2018-06-07 13:30:00,21.86,21.87,21.84,21.86,138024.0,19.9338,19.943,19.9156,19.9338,138024.0
2018-06-07 13:35:00,21.86,21.86,21.82,21.82,112599.0,19.9338,19.9338,19.8974,19.8974,112599.0
2018-06-07 13:40:00,21.82,21.85,21.82,21.84,59571.0,19.8974,19.9247,19.8974,19.9156,59571.0
2018-06-07 13:45:00,21.84,21.85,21.82,21.85,82647.0,19.9156,19.9247,19.8974,19.9247,82647.0
2018-06-07 13:50:00,21.84,21.84,21.82,21.83,130164.0,19.9156,19.9156,19.8974,19.9065,130164.0
2018-06-07 13:55:00,21.83,21.83,21.82,21.82,155031.0,19.9065,19.9065,19.8974,19.8974,155031.0
2018-06-07 14:00:00,21.82,21.84,21.8,21.83,176250.0,19.8974,19.9156,19.8791,19.9065,176250.0
2018-06-07 14:05:00,21.84,21.85,21.82,21.84,81666.0,19.9156,19.9247,19.8974,19.9156,81666.0
2018-06-07 14:10:00,21.84,21.86,21.83,21.86,65670.0,19.9156,19.9338,19.9065,19.9338,65670.0
2018-06-07 14:15:00,21.86,21.87,21.84,21.86,77373.0,19.9338,19.943,19.9156,19.9338,77373.0
2018-06-07 14:20:00,21.85,21.86,21.82,21.84,93213.0,19.9247,19.9338,19.8974,19.9156,93213.0
2018-06-07 14:25:00,21.84,21.86,21.83,21.84,102438.0,19.9156,19.9338,19.9065,19.9156,102438.0
2018-06-07 14:30:00,21.84,21.86,21.84,21.86,215835.0,19.9156,19.9338,19.9156,19.9338,215835.0
2018-06-07 14:35:00,21.86,21.88,21.86,21.87,57981.0,19.9338,19.9521,19.9338,19.943,57981.0
2018-06-07 14:40:00,21.87,21.88,21.86,21.87,90813.0,19.943,19.9521,19.9338,19.943,90813.0
2018-06-07 14:45:00,21.87,21.87,21.85,21.87,70581.0,19.943,19.943,19.9247,19.943,70581.0
2018-06-07 14:50:00,21.87,21.88,21.86,21.87,48456.0,19.943,19.9521,19.9338,19.943,48456.0
2018-06-07 14:55:00,21.87,21.87,21.85,21.86,46482.0,19.943,19.943,19.9247,19.9338,46482.0
2018-06-07 15:00:00,21.85,21.86,21.83,21.84,70860.0,19.9247,19.9338,19.9065,19.9156,70860.0
2018-06-07 15:05:00,21.84,21.85,21.83,21.84,188508.0,19.9156,19.9247,19.9065,19.9156,188508.0
2018-06-07 15:10:00,21.83,21.85,21.82,21.85,143250.0,19.9065,19.9247,19.8974,19.9247,143250.0
2018-06-07 15:15:00,21.85,21.85,21.83,21.84,85593.0,19.9247,19.9247,19.9065,19.9156,85593.0
2018-06-07 15:20:00,21.84,21.86,21.84,21.86,92118.0,19.9156,19.9338,19.9156,19.9338,92118.0
2018-06-07 15:25:00,21.86,21.87,21.84,21.85,61302.0,19.9338,19.943,19.9156,19.9247,61302.0
2018-06-07 15:30:00,21.85,21.85,21.83,21.84,118776.0,19.9247,19.9247,19.9065,19.9156,118776.0
2018-06-07 15:35:00,21.84,21.87,21.84,21.87,126972.0,19.9156,19.943,19.9156,19.943,126972.0
2018-06-07 15:40:00,21.87,21.88,21.85,21.85,177453.0,19.943,19.9521,19.9247,19.9247,177453.0
2018-06-07 15:45:00,21.85,21.87,21.85,21.86,218718.0,19.9247,19.943,19.9247,19.9338,218718.0
2018-06-07 15:50:00,21.87,21.92,21.86,21.91,404016.0,19.943,19.9885,19.9338,19.9794,404016.0
2018-06-07 15:55:00,21.91,21.93,21.89,21.92,820491.0,19.9794,19.9977,19.9612,19.9885,820491.0
2018-06-08 09:30:00,21.97,22.14,21.92,22.05,373434.0,20.0341,20.1892,19.9885,20.1071,373434.0
2018-06-08 09:35:00,22.04,22.07,21.98,22.04,203904.0,20.098,20.1253,20.0433,20.098,203904.0
2018-06-08 09:40:00,22.04,22.11,22.03,22.08,145446.0,20.098,20.1618,20.0889,20.1344,145446.0
2018-06-08 09:45:00,22.08,22.12,22.05,22.05,149910.0,20.1344,20.1709,20.1071,20.1071,149910.0
2018-06-08 09:50:00,22.05,22.09,22.03,22.08,347394.0,20.1071,20.1436,20.0889,20.1344,347394.0
2018-06-08 09:55:00,22.07,22.17,22.06,22.16,131238.0,20.1253,20.2165,20.1162,20.2074,131238.0
2018-06-08 10:00:00,22.15,22.16,22.08,22.08,78507.0,20.1983,20.2074,20.1344,20.1344,78507.0
2018-06-08 10:05:00,22.08,22.1,22.07,22.08,154392.0,20.1344,20.1527,20.1253,20.1344,154392.0
2018-06-08 10:10:00,22.08,22.12,22.08,22.09,90840.0,20.1344,20.1709,20.1344,20.1436,90840.0
2018-06-08 10:15:00,22.09,22.11,22.07,22.09,78801.0,20.1436,20.1618,20.1253,20.1436,78801.0
2018-06-08 10:20:00,22.09,22.17,22.09,22.12,106899.0,20.1436,20.2165,20.1436,20.1709,106899.0
2018-06-08 10:25:00,22.12,22.14,22.12,22.12,62241.0,20.1709,20.1892,20.1709,20.1709,62241.0
2018-06-08 10:30:00,22.11,22.13,22.1,22.13,70527.0,20.1618,20.18,20.1527,20.18,70527.0
2018-06-08 10:35:00,22.14,22.16,22.11,22.12,134178.0,20.1892,20.2074,20.1618,20.1709,134178.0
2018-06-08 10:40:00,22.13,22.13,22.1,22.11,722175.0,20.18,20.18,20.1527,20.1618,722175.0
2018-06-08 10:45:00,22.11,22.13,22.09,22.12,115587.0,20.1618,20.18,20.1436,20.1709,115587.0
2018-06-08 10:50:00,22.12,22.17,22.12,22.16,242361.0,20.1709,20.2165,20.1709,20.2074,242361.0
2018-06-08 10:55:00,22.17,22.23,22.17,22.17,163644.0,20.2165,20.2712,20.2165,20.2165,163644.0
2018-06-08 11:00:00,22.17,22.17,22.12,22.12,128973.0,20.2165,20.2165,20.1709,20.1709,128973.0
2018-06-08 11:05:00,22.13,22.15,22.12,22.12,131061.0,20.18,20.1983,20.1709,20.1709,131061.0
2018-06-08 11:10:00,22.12,22.15,22.12,22.14,84975.0,20.1709,20.1983,20.1709,20.1892,84975.0
2018-06-08 11:15:00,22.14,22.17,22.13,22.16,125169.0,20.1892,20.2165,20.18,20.2074,125169.0
2018-06-08 11:20:00,22.16,22.17,22.11,22.11,97374.0,20.2074,20.2165,20.1618,20.1618,97374.0
2018-06-08 11:25:00,22.11,22.13,22.11,22.13,48561.0,20.1618,20.18,20.1618,20.18,48561.0
2018-06-08 11:30:00,22.12,22.15,22.11,22.14,87423.0,20.1709,20.1983,20.1618,20.1892,87423.0
2018-06-08 11:35:00,22.13,22.18,22.12,22.15,118074.0,20.18,20.2256,20.1709,20.1983,118074.0
2018-06-08 11:40:00,22.15,22.19,22.15,22.18,70335.0,20.1983,20.2348,20.1983,20.2256,70335.0
2018-06-08 11:45:00,22.18,22.19,22.16,22.18,50328.0,20.2256,20.2348,20.2074,20.2256,50328.0
2018-06-08 11:50:00,22.18,22.18,22.16,22.18,21471.0,20.2256,20.2256,20.2074,20.2256,21471.0
2018-06-08 11:55:00,22.18,22.21,22.17,22.2,86703.0,20.2256,20.253,20.2165,20.2439,86703.0
2018-06-08 12:00:00,22.2,22.23,22.2,22.22,359997.0,20.2439,20.2712,20.2439,20.2621,359997.0
2018-06-08 12:05:00,22.21,22.23,22.21,22.23,63042.0,20.253,20.2712,20.253,20.2712,63042.0
2018-06-08 12:10:00,22.23,22.23,22.22,22.23,29817.0,20.2712,20.2712,20.2621,20.2712,29817.0
2018-06-08 12:15:00,22.23,22.26,22.22,22.24,35403.0,20.2712,20.2986,20.2621,20.2803,35403.0
2018-06-08 12:20:00,22.24,22.26,22.24,22.25,57927.0,20.2803,20.2986,20.2803,20.2895,57927.0
2018-06-08 12:25:00,22.26,22.29,22.25,22.28,142695.0,20.2986,20.3259,20.2895,20.3168,142695.0
2018-06-08 12:30:00,22.28,22.34,22.28,22.32,237903.0,20.3168,20.3715,20.3168,20.3533,237903.0
2018-06-08 12:35:00,22.32,22.34,22.28,22.29,438615.0,20.3533,20.3715,20.3168,20.3259,438615.0
2018-06-08 12:40:00,22.29,22.29,22.24,22.24,62037.0,20.3259,20.3259,20.2803,20.2803,62037.0
2018-06-08 12:45:00,22.23,22.25,22.22,22.23,126645.0,20.2712,20.2895,20.2621,20.2712,126645.0
2018-06-08 12:50:00,22.23,22.23,22.21,22.21,54783.0,20.2712,20.2712,20.253,20.253,54783.0
2018-06-08 12:55:00,22.21,22.21,22.2,22.2,65610.0,20.253,20.253,20.2439,20.2439,65610.0
2018-06-08 13:00:00,22.2,22.2,22.18,22.19,61062.0,20.2439,20.2439,20.2256,20.2348,61062.0
2018-06-08 13:05:00,22.19,22.19,22.17,22.19,69561.0,20.2348,20.2348,20.2165,20.2348,69561.0
2018-06-08 13:10:00,22.19,22.2,22.18,22.2,38940.0,20.2348,20.2439,20.2256,20.2439,38940.0
2018-06-08 13:15:00,22.2,22.21,22.18,22.19,30804.0,20.2439,20.253,20.2256,20.2348,30804.0
2018-06-08 13:20:00,22.18,22.2,22.18,22.18,22575.0,20.2256,20.2439,20.2256,20.2256,22575.0
2018-06-08 13:25:00,22.18,22.18,22.16,22.17,41637.0,20.2256,20.2256,20.2074,20.2165,41637.0
2018-06-08 13:30:00,22.18,22.2,22.16,22.19,36903.0,20.2256,20.2439,20.2074,20.2348,36903.0
2018-06-08 13:35:00,22.19,22.22,22.19,22.2,54507.0,20.2348,20.2621,20.2348,20.2439,54507.0
2018-06-08 13:40:00,22.2,22.24,22.2,22.23,67005.0,20.2439,20.2803,20.2439,20.2712,67005.0
2018-06-08 13:45:00,22.23,22.27,22.23,22.27,62901.0,20.2712,20.3077,20.2712,20.3077,62901.0
2018-06-08 13:50:00,22.27,22.29,22.24,22.29,145788.0,20.3077,20.3259,20.2803,20.3259,145788.0
2018-06-08 13:55:00,22.28,22.28,22.25,22.27,85179.0,20.3168,20.3168,20.2895,20.3077,85179.0
2018-06-08 14:00:00,22.27,22.29,22.26,22.29,185838.0,20.3077,20.3259,20.2986,20.3259,185838.0
2018-06-08 14:05:00,22.28,22.29,22.27,22.28,305991.0,20.3168,20.3259,20.3077,20.3168,305991.0
2018-06-08 14:10:00,22.27,22.29,22.27,22.29,118572.0,20.3077,20.3259,20.3077,20.3259,118572.0
2018-06-08 14:15:00,22.29,22.29,22.25,22.26,50034.0,20.3259,20.3259,20.2895,20.2986,50034.0
2018-06-08 14:20:00,22.26,22.28,22.25,22.28,54621.0,20.2986,20.3168,20.2895,20.3168,54621.0
2018-06-08 14:25:00,22.28,22.31,22.28,22.31,66117.0,20.3168,20.3442,20.3168,20.3442,66117.0
2018-06-08 14:30:00,22.3,22.31,22.29,22.3,69264.0,20.3351,20.3442,20.3259,20.3351,69264.0
2018-06-08 14:35:00,22.3,22.32,22.3,22.32,82236.0,20.3351,20.3533,20.3351,20.3533,82236.0
2018-06-08 14:40:00,22.32,22.34,22.32,22.33,55611.0,20.3533,20.3715,20.3533,20.3624,55611.0
2018-06-08 14:45:00,22.33,22.34,22.32,22.32,87354.0,20.3624,20.3715,20.3533,20.3533,87354.0
2018-06-08 14:50:00,22.32,22.33,22.32,22.32,61518.0,20.3533,20.3624,20.3533,20.3533,61518.0
2018-06-08 14:55:00,22.32,22.33,22.31,22.31,63591.0,20.3533,20.3624,20.3442,20.3442,63591.0
2018-06-08 15:00:00,22.31,22.31,22.29,22.29,75447.0,20.3442,20.3442,20.3259,20.3259,75447.0
2018-06-08 15:05:00,22.29,22.31,22.29,22.3,108279.0,20.3259,20.3442,20.3259,20.3351,108279.0
2018-06-08 15:10:00,22.3,22.34,22.3,22.32,126915.0,20.3351,20.3715,20.3351,20.3533,126915.0
2018-06-08 15:15:00,22.32,22.34,22.31,22.31,90411.0,20.3533,20.3715,20.3442,20.3442,90411.0
2018-06-08 15:20:00,22.32,22.34,22.31,22.34,105945.0,20.3533,20.3715,20.3442,20.3715,105945.0
2018-06-08 15:25:00,22.34,22.35,22.33,22.34,88410.0,20.3715,20.3807,20.3624,20.3715,88410.0
2018-06-08 15:30:00,22.34,22.34,22.32,22.33,169962.0,20.3715,20.3715,20.3533,20.3624,169962.0
2018-06-08 15:35:00,22.33,22.36,22.33,22.35,194706.0,20.3624,20.3898,20.3624,20.3807,194706.0
2018-06-08 15:40:00,22.35,22.36,22.34,22.36,350709.0,20.3807,20.3898,20.3715,20.3898,350709.0
2018-06-08 15:45:00,22.35,22.37,22.35,22.37,498489.0,20.3807,20.3989,20.3807,20.3989,498489.0
2018-06-08 15:50:00,22.37,22.37,22.35,22.36,549525.0,20.3989,20.3989,20.3807,20.3898,549525.0
2018-06-08 15:55:00,22.36,22.38,22.34,22.36,1111821.0,20.3898,20.408,20.3715,20.3898,1111821.0
2018-06-11 09:30:00,22.36,22.4,22.27,22.28,195279.0,20.3898,20.4263,20.3077,20.3168,195279.0
2018-06-11 09:35:00,22.3,22.37,22.3,22.34,107625.0,20.3351,20.3989,20.3351,20.3715,107625.0
2018-06-11 09:40:00,22.34,22.4,22.33,22.36,101373.0,20.3715,20.4263,20.3624,20.3898,101373.0
2018-06-11 09:45:00,22.36,22.36,22.27,22.32,130821.0,20.3898,20.3898,20.3077,20.3533,130821.0
2018-06-11 09:50:00,22.31,22.31,22.2,22.26,90045.0,20.3442,20.3442,20.2439,20.2986,90045.0
2018-06-11 09:55:00,22.25,22.25,22.21,22.22,110253.0,20.2895,20.2895,20.253,20.2621,110253.0
2018-06-11 10:00:00,22.22,22.28,22.2,22.28,366945.0,20.2621,20.3168,20.2439,20.3168,366945.0
2018-06-11 10:05:00,22.28,22.32,22.26,22.3,56997.0,20.3168,20.3533,20.2986,20.3351,56997.0
2018-06-11 10:10:00,22.29,22.35,22.29,22.32,356832.0,20.3259,20.3807,20.3259,20.3533,356832.0
2018-06-11 10:15:00,22.32,22.34,22.29,22.32,124410.0,20.3533,20.3715,20.3259,20.3533,124410.0
2018-06-11 10:20:00,22.31,22.33,22.3,22.33,122856.0,20.3442,20.3624,20.3351,20.3624,122856.0
2018-06-11 10:25:00,22.34,22.36,22.3,22.3,83199.0,20.3715,20.3898,20.3351,20.3351,83199.0
2018-06-11 10:30:00,22.3,22.34,22.3,22.34,53979.0,20.3351,20.3715,20.3351,20.3715,53979.0
2018-06-11 10:35:00,22.34,22.35,22.33,22.33,54174.0,20.3715,20.3807,20.3624,20.3624,54174.0
2018-06-11 10:40:00,22.33,22.35,22.32,22.34,57624.0,20.3624,20.3807,20.3533,20.3715,57624.0
2018-06-11 10:45:00,22.33,22.36,22.32,22.32,545163.0,20.3624,20.3898,20.3533,20.3533,545163.0
2018-06-11 10:50:00,22.32,22.33,22.27,22.3,117648.0,20.3533,20.3624,20.3077,20.3351,117648.0
2018-06-11 10:55:00,22.29,22.32,22.29,22.3,197886.0,20.3259,20.3533,20.3259,20.3351,197886.0
2018-06-11 11:00:00,22.3,22.32,22.28,22.29,76635.0,20.3351,20.3533,20.3168,20.3259,76635.0
2018-06-11 11:05:00,22.29,22.31,22.28,22.31,153609.0,20.3259,20.3442,20.3168,20.3442,153609.0
2018-06-11 11:10:00,22.3,22.31,22.28,22.29,53139.0,20.3351,20.3442,20.3168,20.3259,53139.0
2018-06-11 11:15:00,22.29,22.31,22.28,22.3,60780.0,20.3259,20.3442,20.3168,20.3351,60780.0
2018-06-11 11:20:00,22.3,22.4,22.3,22.38,203067.0,20.3351,20.4263,20.3351,20.408,203067.0
2018-06-11 11:25:00,22.38,22.39,22.37,22.38,55143.0,20.408,20.4171,20.3989,20.408,55143.0
2018-06-11 11:30:00,22.38,22.4,22.38,22.39,100833.0,20.408,20.4263,20.408,20.4171,100833.0
2018-06-11 11:35:00,22.39,22.42,22.39,22.39,82320.0,20.4171,20.4445,20.4171,20.4171,82320.0
2018-06-11 11:40:00,22.39,22.41,22.38,22.41,55860.0,20.4171,20.4354,20.408,20.4354,55860.0
2018-06-11 11:45:00,22.41,22.42,22.4,22.42,52782.0,20.4354,20.4445,20.4263,20.4445,52782.0
2018-06-11 11:50:00,22.41,22.43,22.4,22.42,94149.0,20.4354,20.4536,20.4263,20.4445,94149.0
2018-06-11 11:55:00,22.42,22.43,22.4,22.43,79119.0,20.4445,20.4536,20.4263,20.4536,79119.0
2018-06-11 12:00:00,22.43,22.43,22.41,22.42,379608.0,20.4536,20.4536,20.4354,20.4445,379608.0
2018-06-11 12:05:00,22.43,22.43,22.4,22.43,49617.0,20.4536,20.4536,20.4263,20.4536,49617.0
2018-06-11 12:10:00,22.43,22.44,22.4,22.41,85515.0,20.4536,20.4627,20.4263,20.4354,85515.0
2018-06-11 12:15:00,22.41,22.43,22.41,22.41,84750.0,20.4354,20.4536,20.4354,20.4354,84750.0
2018-06-11 12:20:00,22.42,22.42,22.4,22.4,41310.0,20.4445,20.4445,20.4263,20.4263,41310.0
2018-06-11 12:25:00,22.4,22.42,22.39,22.41,78204.0,20.4263,20.4445,20.4171,20.4354,78204.0
2018-06-11 12:30:00,22.41,22.42,22.41,22.42,50706.0,20.4354,20.4445,20.4354,20.4445,50706.0
2018-06-11 12:35:00,22.41,22.42,22.41,22.42,50505.0,20.4354,20.4445,20.4354,20.4445,50505.0
2018-06-11 12:40:00,22.42,22.42,22.41,22.42,28473.0,20.4445,20.4445,20.4354,20.4445,28473.0
2018-06-11 12:45:00,22.41,22.44,22.41,22.44,87831.0,20.4354,20.4627,20.4354,20.4627,87831.0
2018-06-11 12:50:00,22.44,22.46,22.43,22.46,86805.0,20.4627,20.481,20.4536,20.481,86805.0
2018-06-11 12:55:00,22.46,22.46,22.43,22.45,53289.0,20.481,20.481,20.4536,20.4718,53289.0
2018-06-11 13:00:00,22.44,22.46,22.44,22.46,497730.0,20.4627,20.481,20.4627,20.481,497730.0
2018-06-11 13:05:00,22.46,22.46,22.45,22.46,35949.0,20.481,20.481,20.4718,20.481,35949.0
2018-06-11 13:10:00,22.46,22.47,22.45,22.45,44256.0,20.481,20.4901,20.4718,20.4718,44256.0
2018-06-11 13:15:00,22.45,22.46,22.45,22.45,25665.0,20.4718,20.481,20.4718,20.4718,25665.0
2018-06-11 13:20:00,22.45,22.47,22.45,22.45,37263.0,20.4718,20.4901,20.4718,20.4718,37263.0
2018-06-11 13:25:00,22.45,22.47,22.44,22.45,42723.0,20.4718,20.4901,20.4627,20.4718,42723.0
2018-06-11 13:30:00,22.45,22.45,22.43,22.45,51186.0,20.4718,20.4718,20.4536,20.4718,51186.0
2018-06-11 13:35:00,22.45,22.46,22.44,22.45,28134.0,20.4718,20.481,20.4627,20.4718,28134.0
2018-06-11 13:40:00,22.45,22.49,22.45,22.48,53220.0,20.4718,20.5083,20.4718,20.4992,53220.0
2018-06-11 13:45:00,22.48,22.49,22.47,22.48,64887.0,20.4992,20.5083,20.4901,20.4992,64887.0
2018-06-11 13:50:00,22.48,22.48,22.46,22.46,48360.0,20.4992,20.4992,20.481,20.481,48360.0
2018-06-11 13:55:00,22.46,22.48,22.46,22.48,58068.0,20.481,20.4992,20.481,20.4992,58068.0
2018-06-11 14:00:00,22.48,22.48,22.47,22.48,48123.0,20.4992,20.4992,20.4901,20.4992,48123.0
2018-06-11 14:05:00,22.48,22.48,22.42,22.42,106488.0,20.4992,20.4992,20.4445,20.4445,106488.0
2018-06-11 14:10:00,22.43,22.43,22.42,22.42,55071.0,20.4536,20.4536,20.4445,20.4445,55071.0
2018-06-11 14:15:00,22.42,22.48,22.41,22.47,267225.0,20.4445,20.4992,20.4354,20.4901,267225.0
2018-06-11 14:20:00,22.47,22.48,22.46,22.47,38634.0,20.4901,20.4992,20.481,20.4901,38634.0
2018-06-11 14:25:00,22.48,22.5,22.48,22.48,46173.0,20.4992,20.5174,20.4992,20.4992,46173.0
2018-06-11 14:30:00,22.48,22.5,22.47,22.48,90084.0,20.4992,20.5174,20.4901,20.4992,90084.0
2018-06-11 14:35:00,22.47,22.5,22.47,22.49,58848.0,20.4901,20.5174,20.4901,20.5083,58848.0
2018-06-11 14:40:00,22.49,22.5,22.48,22.48,63135.0,20.5083,20.5174,20.4992,20.4992,63135.0
2018-06-11 14:45:00,22.48,22.48,22.47,22.47,64551.0,20.4992,20.4992,20.4901,20.4901,64551.0
2018-06-11 14:50:00,22.47,22.48,22.47,22.48,57621.0,20.4901,20.4992,20.4901,20.4992,57621.0
2018-06-11 14:55:00,22.47,22.53,22.47,22.52,105309.0,20.4901,20.5448,20.4901,20.5357,105309.0
2018-06-11 15:00:00,22.52,22.55,22.52,22.55,120498.0,20.5357,20.563,20.5357,20.563,120498.0
2018-06-11 15:05:00,22.55,22.55,22.52,22.54,81576.0,20.563,20.563,20.5357,20.5539,81576.0
2018-06-11 15:10:00,22.54,22.55,22.52,22.52,280563.0,20.5539,20.563,20.5357,20.5357,280563.0
2018-06-11 15:15:00,22.52,22.52,22.5,22.52,69588.0,20.5357,20.5357,20.5174,20.5357,69588.0
2018-06-11 15:20:00,22.52,22.52,22.48,22.48,153993.0,20.5357,20.5357,20.4992,20.4992,153993.0
2018-06-11 15:25:00,22.48,22.5,22.48,22.49,75384.0,20.4992,20.5174,20.4992,20.5083,75384.0
2018-06-11 15:30:00,22.49,22.5,22.47,22.5,144630.0,20.5083,20.5174,20.4901,20.5174,144630.0
2018-06-11 15:35:00,22.5,22.51,22.48,22.48,119703.0,20.5174,20.5266,20.4992,20.4992,119703.0
2018-06-11 15:40:00,22.48,22.48,22.45,22.46,143118.0,20.4992,20.4992,20.4718,20.481,143118.0
2018-06-11 15:45:00,22.46,22.47,22.44,22.45,235389.0,20.481,20.4901,20.4627,20.4718,235389.0
2018-06-11 15:50:00,22.45,22.45,22.41,22.44,494976.0,20.4718,20.4718,20.4354,20.4627,494976.0
2018-06-11 15:55:00,22.44,22.45,22.43,22.43,959955.0,20.4627,20.4718,20.4536,20.4536,959955.0
2018-06-12 09:30:00,22.42,22.56,22.37,22.56,146892.0,20.4445,20.5722,20.3989,20.5722,146892.0
2018-06-12 09:35:00,22.55,22.56,22.46,22.51,91494.0,20.563,20.5722,20.481,20.5266,91494.0
2018-06-12 09:40:00,22.5,22.52,22.46,22.46,140814.0,20.5174,20.5357,20.481,20.481,140814.0
2018-06-12 09:45:00,22.47,22.47,22.4,22.42,67878.0,20.4901,20.4901,20.4263,20.4445,67878.0
2018-06-12 09:50:00,22.42,22.44,22.35,22.43,110016.0,20.4445,20.4627,20.3807,20.4536,110016.0
2018-06-12 09:55:00,22.44,22.45,22.34,22.36,314280.0,20.4627,20.4718,20.3715,20.3898,314280.0
2018-06-12 10:00:00,22.36,22.4,22.3,22.34,313065.0,20.3898,20.4263,20.3351,20.3715,313065.0
2018-06-12 10:05:00,22.34,22.37,22.33,22.35,110262.0,20.3715,20.3989,20.3624,20.3807,110262.0
2018-06-12 10:10:00,22.36,22.4,22.36,22.38,198030.0,20.3898,20.4263,20.3898,20.408,198030.0
2018-06-12 10:15:00,22.38,22.39,22.35,22.35,97191.0,20.408,20.4171,20.3807,20.3807,97191.0
2018-06-12 10:20:00,22.35,22.36,22.32,22.35,71985.0,20.3807,20.3898,20.3533,20.3807,71985.0
2018-06-12 10:25:00,22.35,22.37,22.35,22.35,51207.0,20.3807,20.3989,20.3807,20.3807,51207.0
2018-06-12 10:30:00,22.35,22.35,22.32,22.32,61092.0,20.3807,20.3807,20.3533,20.3533,61092.0
2018-06-12 10:35:00,22.33,22.38,22.32,22.36,67272.0,20.3624,20.408,20.3533,20.3898,67272.0
2018-06-12 10:40:00,22.35,22.37,22.33,22.36,85581.0,20.3807,20.3989,20.3624,20.3898,85581.0
2018-06-12 10:45:00,22.35,22.36,22.31,22.35,98544.0,20.3807,20.3898,20.3442,20.3807,98544.0
2018-06-12 10:50:00,22.35,22.35,22.29,22.33,101043.0,20.3807,20.3807,20.3259,20.3624,101043.0
2018-06-12 10:55:00,22.33,22.35,22.33,22.34,43368.0,20.3624,20.3807,20.3624,20.3715,43368.0
2018-06-12 11:00:00,22.35,22.37,22.35,22.35,46008.0,20.3807,20.3989,20.3807,20.3807,46008.0
2018-06-12 11:05:00,22.35,22.36,22.34,22.34,62637.0,20.3807,20.3898,20.3715,20.3715,62637.0
2018-06-12 11:10:00,22.34,22.36,22.33,22.34,45321.0,20.3715,20.3898,20.3624,20.3715,45321.0
2018-06-12 11:15:00,22.33,22.34,22.27,22.28,90255.0,20.3624,20.3715,20.3077,20.3168,90255.0
2018-06-12 11:20:00,22.28,22.29,22.26,22.26,133848.0,20.3168,20.3259,20.2986,20.2986,133848.0
2018-06-12 11:25:00,22.26,22.26,22.24,22.25,112971.0,20.2986,20.2986,20.2803,20.2895,112971.0
2018-06-12 11:30:00,22.26,22.27,22.25,22.27,117024.0,20.2986,20.3077,20.2895,20.3077,117024.0
2018-06-12 11:35:00,22.26,22.27,22.23,22.24,117069.0,20.2986,20.3077,20.2712,20.2803,117069.0
2018-06-12 11:40:00,22.24,22.29,22.23,22.28,159531.0,20.2803,20.3259,20.2712,20.3168,159531.0
2018-06-12 11:45:00,22.28,22.29,22.26,22.29,80523.0,20.3168,20.3259,20.2986,20.3259,80523.0
2018-06-12 11:50:00,22.29,22.32,22.28,22.3,156357.0,20.3259,20.3533,20.3168,20.3351,156357.0
2018-06-12 11:55:00,22.3,22.33,22.28,22.32,81615.0,20.3351,20.3624,20.3168,20.3533,81615.0
2018-06-12 12:00:00,22.32,22.34,22.32,22.32,58875.0,20.3533,20.3715,20.3533,20.3533,58875.0
2018-06-12 12:05:00,22.32,22.32,22.29,22.29,57168.0,20.3533,20.3533,20.3259,20.3259,57168.0
2018-06-12 12:10:00,22.3,22.31,22.29,22.31,66324.0,20.3351,20.3442,20.3259,20.3442,66324.0
2018-06-12 12:15:00,22.31,22.31,22.3,22.31,38598.0,20.3442,20.3442,20.3351,20.3442,38598.0
2018-06-12 12:20:00,22.31,22.32,22.3,22.3,47742.0,20.3442,20.3533,20.3351,20.3351,47742.0
2018-06-12 12:25:00,22.3,22.31,22.29,22.29,58188.0,20.3351,20.3442,20.3259,20.3259,58188.0
2018-06-12 12:30:00,22.29,22.29,22.26,22.26,52257.0,20.3259,20.3259,20.2986,20.2986,52257.0
2018-06-12 12:35:00,22.26,22.29,22.25,22.28,45480.0,20.2986,20.3259,20.2895,20.3168,45480.0
2018-06-12 12:40:00,22.28,22.3,22.27,22.28,31434.0,20.3168,20.3351,20.3077,20.3168,31434.0
2018-06-12 12:45:00,22.28,22.3,22.27,22.29,74496.0,20.3168,20.3351,20.3077,20.3259,74496.0
2018-06-12 12:50:00,22.29,22.31,22.29,22.3,70224.0,20.3259,20.3442,20.3259,20.3351,70224.0
2018-06-12 12:55:00,22.31,22.33,22.31,22.33,83718.0,20.3442,20.3624,20.3442,20.3624,83718.0
2018-06-12 13:00:00,22.33,22.33,22.31,22.31,49746.0,20.3624,20.3624,20.3442,20.3442,49746.0
2018-06-12 13:05:00,22.31,22.34,22.31,22.33,78492.0,20.3442,20.3715,20.3442,20.3624,78492.0
2018-06-12 13:10:00,22.33,22.34,22.33,22.34,139803.0,20.3624,20.3715,20.3624,20.3715,139803.0
2018-06-12 13:15:00,22.35,22.37,22.34,22.35,156825.0,20.3807,20.3989,20.3715,20.3807,156825.0
2018-06-12 13:20:00,22.35,22.36,22.33,22.33,93879.0,20.3807,20.3898,20.3624,20.3624,93879.0
2018-06-12 13:25:00,22.33,22.37,22.33,22.35,256875.0,20.3624,20.3989,20.3624,20.3807,256875.0
2018-06-12 13:30:00,22.35,22.35,22.3,22.31,47040.0,20.3807,20.3807,20.3351,20.3442,47040.0
2018-06-12 13:35:00,22.31,22.31,22.29,22.3,113592.0,20.3442,20.3442,20.3259,20.3351,113592.0
2018-06-12 13:40:00,22.3,22.3,22.28,22.29,81564.0,20.3351,20.3351,20.3168,20.3259,81564.0
2018-06-12 13:45:00,22.29,22.3,22.28,22.29,137094.0,20.3259,20.3351,20.3168,20.3259,137094.0
2018-06-12 13:50:00,22.29,22.32,22.29,22.32,66108.0,20.3259,20.3533,20.3259,20.3533,66108.0
2018-06-12 13:55:00,22.32,22.35,22.32,22.34,284730.0,20.3533,20.3807,20.3533,20.3715,284730.0
2018-06-12 14:00:00,22.33,22.34,22.32,22.32,58551.0,20.3624,20.3715,20.3533,20.3533,58551.0
2018-06-12 14:05:00,22.33,22.34,22.32,22.33,65310.0,20.3624,20.3715,20.3533,20.3624,65310.0
2018-06-12 14:10:00,22.33,22.33,22.32,22.33,161511.0,20.3624,20.3624,20.3533,20.3624,161511.0
2018-06-12 14:15:00,22.32,22.33,22.31,22.31,89277.0,20.3533,20.3624,20.3442,20.3442,89277.0
2018-06-12 14:20:00,22.31,22.31,22.28,22.29,57990.0,20.3442,20.3442,20.3168,20.3259,57990.0
2018-06-12 14:25:00,22.29,22.29,22.25,22.25,177432.0,20.3259,20.3259,20.2895,20.2895,177432.0
2018-06-12 14:30:00,22.25,22.27,22.24,22.27,85023.0,20.2895,20.3077,20.2803,20.3077,85023.0
2018-06-12 14:35:00,22.27,22.28,22.26,22.27,56019.0,20.3077,20.3168,20.2986,20.3077,56019.0
2018-06-12 14:40:00,22.27,22.28,22.27,22.27,50085.0,20.3077,20.3168,20.3077,20.3077,50085.0
2018-06-12 14:45:00,22.27,22.27,22.26,22.26,132288.0,20.3077,20.3077,20.2986,20.2986,132288.0
2018-06-12 14:50:00,22.26,22.28,22.25,22.28,167970.0,20.2986,20.3168,20.2895,20.3168,167970.0
2018-06-12 14:55:00,22.28,22.28,22.25,22.25,196623.0,20.3168,20.3168,20.2895,20.2895,196623.0
2018-06-12 15:00:00,22.25,22.28,22.25,22.27,115752.0,20.2895,20.3168,20.2895,20.3077,115752.0
2018-06-12 15:05:00,22.28,22.29,22.27,22.28,213996.0,20.3168,20.3259,20.3077,20.3168,213996.0
2018-06-12 15:10:00,22.28,22.28,22.27,22.27,101712.0,20.3168,20.3168,20.3077,20.3077,101712.0
2018-06-12 15:15:00,22.27,22.29,22.26,22.28,97281.0,20.3077,20.3259,20.2986,20.3168,97281.0
2018-06-12 15:20:00,22.28,22.29,22.28,22.29,134184.0,20.3168,20.3259,20.3168,20.3259,134184.0
2018-06-12 15:25:00,22.29,22.29,22.28,22.28,141714.0,20.3259,20.3259,20.3168,20.3168,141714.0
2018-06-12 15:30:00,22.28,22.28,22.25,22.26,203124.0,20.3168,20.3168,20.2895,20.2986,203124.0
2018-06-12 15:35:00,22.26,22.28,22.25,22.26,143217.0,20.2986,20.3168,20.2895,20.2986,143217.0
2018-06-12 15:40:00,22.26,22.27,22.23,22.24,221682.0,20.2986,20.3077,20.2712,20.2803,221682.0
2018-06-12 15:45:00,22.23,22.26,22.22,22.25,271284.0,20.2712,20.2986,20.2621,20.2895,271284.0
2018-06-12 15:50:00,22.25,22.26,22.24,22.25,495192.0,20.2895,20.2986,20.2803,20.2895,495192.0
2018-06-12 15:55:00,22.25,22.25,22.24,22.25,639438.0,20.2895,20.2895,20.2803,20.2895,639438.0
2018-06-13 09:30:00,22.25,22.29,22.14,22.16,241053.0,20.2895,20.3259,20.1892,20.2074,241053.0
2018-06-13 09:35:00,22.16,22.19,22.1,22.18,119202.0,20.2074,20.2348,20.1527,20.2256,119202.0
2018-06-13 09:40:00,22.18,22.22,22.15,22.21,1140228.0,20.2256,20.2621,20.1983,20.253,1140228.0
2018-06-13 09:45:00,22.22,22.31,22.17,22.29,1205805.0,20.2621,20.3442,20.2165,20.3259,1205805.0
2018-06-13 09:50:00,22.28,22.36,22.27,22.35,102189.0,20.3168,20.3898,20.3077,20.3807,102189.0
2018-06-13 09:55:00,22.34,22.36,22.3,22.33,87954.0,20.3715,20.3898,20.3351,20.3624,87954.0
2018-06-13 10:00:00,22.33,22.34,22.26,22.26,102651.0,20.3624,20.3715,20.2986,20.2986,102651.0
2018-06-13 10:05:00,22.26,22.31,22.25,22.29,66528.0,20.2986,20.3442,20.2895,20.3259,66528.0
2018-06-13 10:10:00,22.29,22.31,22.27,22.29,139437.0,20.3259,20.3442,20.3077,20.3259,139437.0
2018-06-13 10:15:00,22.29,22.3,22.26,22.27,84123.0,20.3259,20.3351,20.2986,20.3077,84123.0
2018-06-13 10:20:00,22.26,22.28,22.25,22.27,128766.0,20.2986,20.3168,20.2895,20.3077,128766.0
2018-06-13 10:25:00,22.27,22.28,22.24,22.27,86511.0,20.3077,20.3168,20.2803,20.3077,86511.0
2018-06-13 10:30:00,22.28,22.29,22.25,22.26,83481.0,20.3168,20.3259,20.2895,20.2986,83481.0
2018-06-13 10:35:00,22.26,22.27,22.24,22.25,68592.0,20.2986,20.3077,20.2803,20.2895,68592.0
2018-06-13 10:40:00,22.25,22.26,22.23,22.25,66096.0,20.2895,20.2986,20.2712,20.2895,66096.0
2018-06-13 10:45:00,22.24,22.25,22.23,22.24,69798.0,20.2803,20.2895,20.2712,20.2803,69798.0
2018-06-13 10:50:00,22.24,22.26,22.21,22.22,70239.0,20.2803,20.2986,20.253,20.2621,70239.0
2018-06-13 10:55:00,22.22,22.23,22.19,22.2,57705.0,20.2621,20.2712,20.2348,20.2439,57705.0
2018-06-13 11:00:00,22.2,22.27,22.2,22.27,205725.0,20.2439,20.3077,20.2439,20.3077,205725.0
2018-06-13 11:05:00,22.27,22.27,22.24,22.27,100962.0,20.3077,20.3077,20.2803,20.3077,100962.0
2018-06-13 11:10:00,22.27,22.27,22.26,22.26,91176.0,20.3077,20.3077,20.2986,20.2986,91176.0
2018-06-13 11:15:00,22.26,22.27,22.26,22.27,54066.0,20.2986,20.3077,20.2986,20.3077,54066.0
2018-06-13 11:20:00,22.27,22.27,22.25,22.26,87225.0,20.3077,20.3077,20.2895,20.2986,87225.0
2018-06-13 11:25:00,22.26,22.27,22.26,22.26,81807.0,20.2986,20.3077,20.2986,20.2986,81807.0
2018-06-13 11:30:00,22.27,22.27,22.25,22.25,72996.0,20.3077,20.3077,20.2895,20.2895,72996.0
2018-06-13 11:35:00,22.25,22.27,22.24,22.24,70938.0,20.2895,20.3077,20.2803,20.2803,70938.0
2018-06-13 11:40:00,22.25,22.27,22.24,22.26,104142.0,20.2895,20.3077,20.2803,20.2986,104142.0
2018-06-13 11:45:00,22.26,22.27,22.24,22.26,189924.0,20.2986,20.3077,20.2803,20.2986,189924.0
2018-06-13 11:50:00,22.26,22.27,22.26,22.27,104382.0,20.2986,20.3077,20.2986,20.3077,104382.0
2018-06-13 11:55:00,22.27,22.28,22.27,22.28,65175.0,20.3077,20.3168,20.3077,20.3168,65175.0
2018-06-13 12:00:00,22.28,22.29,22.26,22.27,42900.0,20.3168,20.3259,20.2986,20.3077,42900.0
2018-06-13 12:05:00,22.27,22.27,22.26,22.27,38772.0,20.3077,20.3077,20.2986,20.3077,38772.0
2018-06-13 12:10:00,22.27,22.29,22.27,22.29,28215.0,20.3077,20.3259,20.3077,20.3259,28215.0
2018-06-13 12:15:00,22.29,22.3,22.28,22.28,38751.0,20.3259,20.3351,20.3168,20.3168,38751.0
2018-06-13 12:20:00,22.28,22.28,22.26,22.27,40011.0,20.3168,20.3168,20.2986,20.3077,40011.0
2018-06-13 12:25:00,22.26,22.27,22.25,22.26,51534.0,20.2986,20.3077,20.2895,20.2986,51534.0
2018-06-13 12:30:00,22.25,22.27,22.25,22.26,53385.0,20.2895,20.3077,20.2895,20.2986,53385.0
2018-06-13 12:35:00,22.26,22.26,22.24,22.24,20871.0,20.2986,20.2986,20.2803,20.2803,20871.0
2018-06-13 12:40:00,22.24,22.25,22.22,22.22,75099.0,20.2803,20.2895,20.2621,20.2621,75099.0
2018-06-13 12:45:00,22.22,22.22,22.22,22.22,46899.0,20.2621,20.2621,20.2621,20.2621,46899.0
2018-06-13 12:50:00,22.22,22.22,22.18,22.18,44682.0,20.2621,20.2621,20.2256,20.2256,44682.0
2018-06-13 12:55:00,22.18,22.2,22.17,22.19,72402.0,20.2256,20.2439,20.2165,20.2348,72402.0
2018-06-13 13:00:00,22.18,22.19,22.17,22.18,497154.0,20.2256,20.2348,20.2165,20.2256,497154.0
2018-06-13 13:05:00,22.18,22.22,22.18,22.2,66375.0,20.2256,20.2621,20.2256,20.2439,66375.0
2018-06-13 13:10:00,22.2,22.2,22.17,22.17,138453.0,20.2439,20.2439,20.2165,20.2165,138453.0
2018-06-13 13:15:00,22.17,22.17,22.14,22.15,58317.0,20.2165,20.2165,20.1892,20.1983,58317.0
2018-06-13 13:20:00,22.15,22.18,22.15,22.18,204645.0,20.1983,20.2256,20.1983,20.2256,204645.0
2018-06-13 13:25:00,22.17,22.18,22.15,22.15,35997.0,20.2165,20.2256,20.1983,20.1983,35997.0
2018-06-13 13:30:00,22.15,22.16,22.14,22.14,117144.0,20.1983,20.2074,20.1892,20.1892,117144.0
2018-06-13 13:35:00,22.14,22.15,22.13,22.15,70383.0,20.1892,20.1983,20.18,20.1983,70383.0
2018-06-13 13:40:00,22.15,22.16,22.15,22.16,34014.0,20.1983,20.2074,20.1983,20.2074,34014.0
2018-06-13 13:45:00,22.16,22.18,22.16,22.17,236247.0,20.2074,20.2256,20.2074,20.2165,236247.0
2018-06-13 13:50:00,22.17,22.23,22.17,22.22,150513.0,20.2165,20.2712,20.2165,20.2621,150513.0
2018-06-13 13:55:00,22.22,22.23,22.19,22.21,53772.0,20.2621,20.2712,20.2348,20.253,53772.0
2018-06-13 14:00:00,22.21,22.21,22.13,22.13,74022.0,20.253,20.253,20.18,20.18,74022.0
2018-06-13 14:05:00,22.13,22.14,22.09,22.11,157914.0,20.18,20.1892,20.1436,20.1618,157914.0
2018-06-13 14:10:00,22.11,22.13,22.08,22.1,243936.0,20.1618,20.18,20.1344,20.1527,243936.0
2018-06-13 14:15:00,22.1,22.1,22.04,22.06,128847.0,20.1527,20.1527,20.098,20.1162,128847.0
2018-06-13 14:20:00,22.06,22.06,21.95,21.99,210726.0,20.1162,20.1162,20.0159,20.0524,210726.0
2018-06-13 14:25:00,21.99,22.01,21.97,21.98,95112.0,20.0524,20.0706,20.0341,20.0433,95112.0
2018-06-13 14:30:00,21.98,22.04,21.95,22.04,97059.0,20.0433,20.098,20.0159,20.098,97059.0
2018-06-13 14:35:00,22.04,22.05,22.02,22.05,61287.0,20.098,20.1071,20.0797,20.1071,61287.0
2018-06-13 14:40:00,22.05,22.08,22.05,22.06,69939.0,20.1071,20.1344,20.1071,20.1162,69939.0
2018-06-13 14:45:00,22.05,22.05,22.03,22.05,93120.0,20.1071,20.1071,20.0889,20.1071,93120.0
2018-06-13 14:50:00,22.05,22.08,22.05,22.08,56625.0,20.1071,20.1344,20.1071,20.1344,56625.0
2018-06-13 14:55:00,22.08,22.11,22.07,22.1,69036.0,20.1344,20.1618,20.1253,20.1527,69036.0
2018-06-13 15:00:00,22.11,22.16,22.1,22.15,131442.0,20.1618,20.2074,20.1527,20.1983,131442.0
2018-06-13 15:05:00,22.15,22.17,22.13,22.13,114420.0,20.1983,20.2165,20.18,20.18,114420.0
2018-06-13 15:10:00,22.13,22.14,22.12,22.12,47442.0,20.18,20.1892,20.1709,20.1709,47442.0
2018-06-13 15:15:00,22.12,22.13,22.11,22.12,71448.0,20.1709,20.18,20.1618,20.1709,71448.0
2018-06-13 15:20:00,22.12,22.13,22.11,22.11,77844.0,20.1709,20.18,20.1618,20.1618,77844.0
2018-06-13 15:25:00,22.12,22.12,22.08,22.09,110235.0,20.1709,20.1709,20.1344,20.1436,110235.0
2018-06-13 15:30:00,22.09,22.09,22.07,22.08,101286.0,20.1436,20.1436,20.1253,20.1344,101286.0
2018-06-13 15:35:00,22.08,22.08,22.05,22.05,104067.0,20.1344,20.1344,20.1071,20.1071,104067.0
2018-06-13 15:40:00,22.05,22.07,22.04,22.07,93948.0,20.1071,20.1253,20.098,20.1253,93948.0
2018-06-13 15:45:00,22.07,22.08,22.05,22.07,179940.0,20.1253,20.1344,20.1071,20.1253,179940.0
2018-06-13 15:50:00,22.07,22.09,22.06,22.08,261405.0,20.1253,20.1436,20.1162,20.1344,261405.0
2018-06-13 15:55:00,22.08,22.08,22.03,22.04,1114521.0,20.1344,20.1344,20.0889,20.098,1114521.0
2018-06-14 09:30:00,22.13,22.17,21.97,22.12,137181.0,20.18,20.2165,20.0341,20.1709,137181.0
2018-06-14 09:35:00,22.11,22.17,22.11,22.14,62850.0,20.1618,20.2165,20.1618,20.1892,62850.0
2018-06-14 09:40:00,22.14,22.15,22.12,22.14,49242.0,20.1892,20.1983,20.1709,20.1892,49242.0
2018-06-14 09:45:00,22.14,22.14,22.1,22.1,59325.0,20.1892,20.1892,20.1527,20.1527,59325.0
2018-06-14 09:50:00,22.11,22.12,22.07,22.07,63903.0,20.1618,20.1709,20.1253,20.1253,63903.0
2018-06-14 09:55:00,22.07,22.1,22.03,22.09,79770.0,20.1253,20.1527,20.0889,20.1436,79770.0
2018-06-14 10:00:00,22.09,22.15,22.09,22.14,75075.0,20.1436,20.1983,20.1436,20.1892,75075.0
2018-06-14 10:05:00,22.15,22.21,22.15,22.19,164901.0,20.1983,20.253,20.1983,20.2348,164901.0
2018-06-14 10:10:00,22.19,22.2,22.17,22.17,73326.0,20.2348,20.2439,20.2165,20.2165,73326.0
2018-06-14 10:15:00,22.17,22.17,22.09,22.09,71793.0,20.2165,20.2165,20.1436,20.1436,71793.0
2018-06-14 10:20:00,22.09,22.12,22.07,22.1,63402.0,20.1436,20.1709,20.1253,20.1527,63402.0
2018-06-14 10:25:00,22.1,22.12,22.08,22.08,56847.0,20.1527,20.1709,20.1344,20.1344,56847.0
2018-06-14 10:30:00,22.08,22.09,22.0,22.01,75120.0,20.1344,20.1436,20.0615,20.0706,75120.0
2018-06-14 10:35:00,22.01,22.04,21.99,22.01,82191.0,20.0706,20.098,20.0524,20.0706,82191.0
2018-06-14 10:40:00,22.01,22.04,22.0,22.04,72090.0,20.0706,20.098,20.0615,20.098,72090.0
2018-06-14 10:45:00,22.04,22.05,22.02,22.02,65412.0,20.098,20.1071,20.0797,20.0797,65412.0
2018-06-14 10:50:00,22.01,22.03,21.99,22.01,69888.0,20.0706,20.0889,20.0524,20.0706,69888.0
2018-06-14 10:55:00,22.01,22.02,21.98,21.99,104898.0,20.0706,20.0797,20.0433,20.0524,104898.0
2018-06-14 11:00:00,21.99,21.99,21.94,21.96,177891.0,20.0524,20.0524,20.0068,20.025,177891.0
2018-06-14 11:05:00,21.96,22.0,21.95,21.98,137163.0,20.025,20.0615,20.0159,20.0433,137163.0
2018-06-14 11:10:00,21.98,22.01,21.98,22.0,68649.0,20.0433,20.0706,20.0433,20.0615,68649.0
2018-06-14 11:15:00,22.0,22.0,21.96,21.97,70329.0,20.0615,20.0615,20.025,20.0341,70329.0
2018-06-14 11:20:00,21.98,21.98,21.97,21.98,83724.0,20.0433,20.0433,20.0341,20.0433,83724.0
2018-06-14 11:25:00,21.98,21.98,21.97,21.97,52245.0,20.0433,20.0433,20.0341,20.0341,52245.0
2018-06-14 11:30:00,21.97,21.98,21.97,21.98,74211.0,20.0341,20.0433,20.0341,20.0433,74211.0
2018-06-14 11:35:00,21.98,21.98,21.98,21.98,122247.0,20.0433,20.0433,20.0433,20.0433,122247.0
2018-06-14 11:40:00,21.98,21.99,21.97,21.98,114198.0,20.0433,20.0524,20.0341,20.0433,114198.0
2018-06-14 11:45:00,21.98,22.03,21.98,22.03,56763.0,20.0433,20.0889,20.0433,20.0889,56763.0
2018-06-14 11:50:00,22.03,22.04,22.02,22.03,147378.0,20.0889,20.098,20.0797,20.0889,147378.0
2018-06-14 11:55:00,22.03,22.07,22.03,22.07,82599.0,20.0889,20.1253,20.0889,20.1253,82599.0
2018-06-14 12:00:00,22.07,22.08,22.07,22.08,27606.0,20.1253,20.1344,20.1253,20.1344,27606.0
2018-06-14 12:05:00,22.08,22.1,22.08,22.09,65253.0,20.1344,20.1527,20.1344,20.1436,65253.0
2018-06-14 12:10:00,22.09,22.12,22.09,22.1,41826.0,20.1436,20.1709,20.1436,20.1527,41826.0
2018-06-14 12:15:00,22.1,22.11,22.08,22.09,43974.0,20.1527,20.1618,20.1344,20.1436,43974.0
2018-06-14 12:20:00,22.09,22.1,22.08,22.09,45474.0,20.1436,20.1527,20.1344,20.1436,45474.0
2018-06-14 12:25:00,22.1,22.1,22.08,22.09,34776.0,20.1527,20.1527,20.1344,20.1436,34776.0
2018-06-14 12:30:00,22.09,22.09,22.08,22.08,54876.0,20.1436,20.1436,20.1344,20.1344,54876.0
2018-06-14 12:35:00,22.08,22.09,22.07,22.07,37557.0,20.1344,20.1436,20.1253,20.1253,37557.0
2018-06-14 12:40:00,22.08,22.08,22.06,22.06,44379.0,20.1344,20.1344,20.1162,20.1162,44379.0
2018-06-14 12:45:00,22.06,22.07,22.03,22.03,80709.0,20.1162,20.1253,20.0889,20.0889,80709.0
2018-06-14 12:50:00,22.03,22.04,22.02,22.04,113760.0,20.0889,20.098,20.0797,20.098,113760.0
2018-06-14 12:55:00,22.04,22.04,22.0,22.01,136896.0,20.098,20.098,20.0615,20.0706,136896.0
2018-06-14 13:00:00,22.01,22.01,21.99,21.99,80016.0,20.0706,20.0706,20.0524,20.0524,80016.0
2018-06-14 13:05:00,21.99,22.02,21.98,22.02,50016.0,20.0524,20.0797,20.0433,20.0797,50016.0
2018-06-14 13:10:00,22.02,22.03,22.0,22.01,47421.0,20.0797,20.0889,20.0615,20.0706,47421.0
2018-06-14 13:15:00,22.01,22.03,21.99,22.03,47508.0,20.0706,20.0889,20.0524,20.0889,47508.0
2018-06-14 13:20:00,22.03,22.04,22.02,22.03,73878.0,20.0889,20.098,20.0797,20.0889,73878.0
2018-06-14 13:25:00,22.03,22.05,22.03,22.04,81687.0,20.0889,20.1071,20.0889,20.098,81687.0
2018-06-14 13:30:00,22.05,22.05,22.04,22.04,51117.0,20.1071,20.1071,20.098,20.098,51117.0
2018-06-14 13:35:00,22.04,22.06,22.03,22.03,46428.0,20.098,20.1162,20.0889,20.0889,46428.0
2018-06-14 13:40:00,22.03,22.04,22.02,22.04,35721.0,20.0889,20.098,20.0797,20.098,35721.0
2018-06-14 13:45:00,22.03,22.04,22.03,22.03,54009.0,20.0889,20.098,20.0889,20.0889,54009.0
2018-06-14 13:50:00,22.03,22.03,22.01,22.03,86499.0,20.0889,20.0889,20.0706,20.0889,86499.0
2018-06-14 13:55:00,22.02,22.04,22.01,22.01,87690.0,20.0797,20.098,20.0706,20.0706,87690.0
2018-06-14 14:00:00,22.01,22.02,22.0,22.01,75666.0,20.0706,20.0797,20.0615,20.0706,75666.0
2018-06-14 14:05:00,22.01,22.01,21.99,22.0,66474.0,20.0706,20.0706,20.0524,20.0615,66474.0
2018-06-14 14:10:00,22.0,22.0,21.98,21.98,87213.0,20.0615,20.0615,20.0433,20.0433,87213.0
2018-06-14 14:15:00,21.98,21.98,21.95,21.96,51300.0,20.0433,20.0433,20.0159,20.025,51300.0
2018-06-14 14:20:00,21.96,21.98,21.94,21.97,54126.0,20.025,20.0433,20.0068,20.0341,54126.0
2018-06-14 14:25:00,21.96,21.97,21.96,21.96,49872.0,20.025,20.0341,20.025,20.025,49872.0
2018-06-14 14:30:00,21.97,21.97,21.94,21.94,61353.0,20.0341,20.0341,20.0068,20.0068,61353.0
2018-06-14 14:35:00,21.94,21.95,21.92,21.93,70101.0,20.0068,20.0159,19.9885,19.9977,70101.0
2018-06-14 14:40:00,21.93,21.96,21.93,21.94,102837.0,19.9977,20.025,19.9977,20.0068,102837.0
2018-06-14 14:45:00,21.94,21.95,21.93,21.94,66585.0,20.0068,20.0159,19.9977,20.0068,66585.0
2018-06-14 14:50:00,21.94,21.94,21.91,21.92,74154.0,20.0068,20.0068,19.9794,19.9885,74154.0
2018-06-14 14:55:00,21.92,21.92,21.89,21.89,79521.0,19.9885,19.9885,19.9612,19.9612,79521.0
2018-06-14 15:00:00,21.89,21.91,21.88,21.91,112671.0,19.9612,19.9794,19.9521,19.9794,112671.0
2018-06-14 15:05:00,21.91,21.92,21.9,21.91,84648.0,19.9794,19.9885,19.9703,19.9794,84648.0
2018-06-14 15:10:00,21.91,21.92,21.91,21.91,73437.0,19.9794,19.9885,19.9794,19.9794,73437.0
2018-06-14 15:15:00,21.91,21.91,21.89,21.9,101277.0,19.9794,19.9794,19.9612,19.9703,101277.0
2018-06-14 15:20:00,21.9,21.9,21.89,21.9,160638.0,19.9703,19.9703,19.9612,19.9703,160638.0
2018-06-14 15:25:00,21.9,21.9,21.89,21.89,134904.0,19.9703,19.9703,19.9612,19.9612,134904.0
2018-06-14 15:30:00,21.9,21.9,21.89,21.9,345156.0,19.9703,19.9703,19.9612,19.9703,345156.0
2018-06-14 15:35:00,21.9,21.99,21.88,21.98,315744.0,19.9703,20.0524,19.9521,20.0433,315744.0
2018-06-14 15:40:00,21.98,22.0,21.97,22.0,260691.0,20.0433,20.0615,20.0341,20.0615,260691.0
2018-06-14 15:45:00,22.0,22.01,21.98,22.0,214356.0,20.0615,20.0706,20.0433,20.0615,214356.0
2018-06-14 15:50:00,22.0,22.01,21.94,21.94,519270.0,20.0615,20.0706,20.0068,20.0068,519270.0
2018-06-14 15:55:00,21.94,21.97,21.93,21.96,931581.0,20.0068,20.0341,19.9977,20.025,931581.0
2018-06-15 09:30:00,21.92,21.99,21.75,21.81,3444654.0,19.9885,20.0524,19.8335,19.8882,3444654.0
2018-06-15 09:35:00,21.82,21.94,21.77,21.93,182679.0,19.8974,20.0068,19.8518,19.9977,182679.0
2018-06-15 09:40:00,21.92,22.0,21.88,21.98,168540.0,19.9885,20.0615,19.9521,20.0433,168540.0
2018-06-15 09:45:00,21.98,22.11,21.96,22.09,169464.0,20.0433,20.1618,20.025,20.1436,169464.0
2018-06-15 09:50:00,22.08,22.24,22.08,22.2,313218.0,20.1344,20.2803,20.1344,20.2439,313218.0
2018-06-15 09:55:00,22.2,22.2,22.13,22.15,199785.0,20.2439,20.2439,20.18,20.1983,199785.0
2018-06-15 10:00:00,22.15,22.23,22.14,22.22,150699.0,20.1983,20.2712,20.1892,20.2621,150699.0
2018-06-15 10:05:00,22.22,22.22,22.17,22.17,158973.0,20.2621,20.2621,20.2165,20.2165,158973.0
2018-06-15 10:10:00,22.17,22.17,22.14,22.16,109596.0,20.2165,20.2165,20.1892,20.2074,109596.0
2018-06-15 10:15:00,22.16,22.17,22.13,22.14,106590.0,20.2074,20.2165,20.18,20.1892,106590.0
2018-06-15 10:20:00,22.14,22.15,22.11,22.14,76431.0,20.1892,20.1983,20.1618,20.1892,76431.0
2018-06-15 10:25:00,22.14,22.14,22.07,22.08,51615.0,20.1892,20.1892,20.1253,20.1344,51615.0
2018-06-15 10:30:00,22.07,22.07,21.97,22.04,147288.0,20.1253,20.1253,20.0341,20.098,147288.0
2018-06-15 10:35:00,22.04,22.08,22.01,22.05,143670.0,20.098,20.1344,20.0706,20.1071,143670.0
2018-06-15 10:40:00,22.05,22.12,22.05,22.08,140640.0,20.1071,20.1709,20.1071,20.1344,140640.0
2018-06-15 10:45:00,22.09,22.1,22.08,22.1,134577.0,20.1436,20.1527,20.1344,20.1527,134577.0
2018-06-15 10:50:00,22.11,22.18,22.1,22.17,153762.0,20.1618,20.2256,20.1527,20.2165,153762.0
2018-06-15 10:55:00,22.17,22.22,22.16,22.2,137679.0,20.2165,20.2621,20.2074,20.2439,137679.0
2018-06-15 11:00:00,22.2,22.23,22.18,22.19,63537.0,20.2439,20.2712,20.2256,20.2348,63537.0
2018-06-15 11:05:00,22.2,22.2,22.15,22.15,59106.0,20.2439,20.2439,20.1983,20.1983,59106.0
2018-06-15 11:10:00,22.15,22.18,22.14,22.16,47700.0,20.1983,20.2256,20.1892,20.2074,47700.0
2018-06-15 11:15:00,22.16,22.19,22.15,22.18,63138.0,20.2074,20.2348,20.1983,20.2256,63138.0
2018-06-15 11:20:00,22.18,22.18,22.16,22.18,51789.0,20.2256,20.2256,20.2074,20.2256,51789.0
2018-06-15 11:25:00,22.18,22.19,22.12,22.12,80184.0,20.2256,20.2348,20.1709,20.1709,80184.0
2018-06-15 11:30:00,22.12,22.13,22.09,22.1,60336.0,20.1709,20.18,20.1436,20.1527,60336.0
2018-06-15 11:35:00,22.1,22.12,22.08,22.11,83187.0,20.1527,20.1709,20.1344,20.1618,83187.0
2018-06-15 11:40:00,22.11,22.12,22.11,22.12,57441.0,20.1618,20.1709,20.1618,20.1709,57441.0
2018-06-15 11:45:00,22.12,22.13,22.09,22.1,84075.0,20.1709,20.18,20.1436,20.1527,84075.0
2018-06-15 11:50:00,22.1,22.16,22.1,22.15,55638.0,20.1527,20.2074,20.1527,20.1983,55638.0
2018-06-15 11:55:00,22.15,22.15,22.13,22.15,71574.0,20.1983,20.1983,20.18,20.1983,71574.0
2018-06-15 12:00:00,22.15,22.15,22.11,22.12,57123.0,20.1983,20.1983,20.1618,20.1709,57123.0
2018-06-15 12:05:00,22.13,22.14,22.11,22.11,77994.0,20.18,20.1892,20.1618,20.1618,77994.0
2018-06-15 12:10:00,22.11,22.14,22.1,22.13,36096.0,20.1618,20.1892,20.1527,20.18,36096.0
2018-06-15 12:15:00,22.13,22.15,22.11,22.13,54723.0,20.18,20.1983,20.1618,20.18,54723.0
2018-06-15 12:20:00,22.13,22.13,22.12,22.12,53790.0,20.18,20.18,20.1709,20.1709,53790.0
2018-06-15 12:25:00,22.12,22.14,22.12,22.13,64956.0,20.1709,20.1892,20.1709,20.18,64956.0
2018-06-15 12:30:00,22.14,22.14,22.11,22.11,62337.0,20.1892,20.1892,20.1618,20.1618,62337.0
2018-06-15 12:35:00,22.12,22.13,22.11,22.12,38265.0,20.1709,20.18,20.1618,20.1709,38265.0
2018-06-15 12:40:00,22.13,22.17,22.13,22.15,429276.0,20.18,20.2165,20.18,20.1983,429276.0
2018-06-15 12:45:00,22.15,22.15,22.12,22.13,39057.0,20.1983,20.1983,20.1709,20.18,39057.0
2018-06-15 12:50:00,22.13,22.13,22.1,22.13,66132.0,20.18,20.18,20.1527,20.18,66132.0
2018-06-15 12:55:00,22.13,22.14,22.12,22.14,34959.0,20.18,20.1892,20.1709,20.1892,34959.0
2018-06-15 13:00:00,22.13,22.15,22.13,22.13,44217.0,20.18,20.1983,20.18,20.18,44217.0
2018-06-15 13:05:00,22.13,22.14,22.12,22.13,22569.0,20.18,20.1892,20.1709,20.18,22569.0
2018-06-15 13:10:00,22.13,22.13,22.09,22.09,68055.0,20.18,20.18,20.1436,20.1436,68055.0
2018-06-15 13:15:00,22.1,22.1,22.06,22.08,219540.0,20.1527,20.1527,20.1162,20.1344,219540.0
2018-06-15 13:20:00,22.08,22.09,22.07,22.08,73056.0,20.1344,20.1436,20.1253,20.1344,73056.0
2018-06-15 13:25:00,22.08,22.08,22.06,22.06,60882.0,20.1344,20.1344,20.1162,20.1162,60882.0
2018-06-15 13:30:00,22.06,22.07,22.05,22.05,27726.0,20.1162,20.1253,20.1071,20.1071,27726.0
2018-06-15 13:35:00,22.05,22.05,22.03,22.03,41958.0,20.1071,20.1071,20.0889,20.0889,41958.0
2018-06-15 13:40:00,22.03,22.03,22.0,22.0,124455.0,20.0889,20.0889,20.0615,20.0615,124455.0
2018-06-15 13:45:00,22.0,22.0,21.98,21.98,93108.0,20.0615,20.0615,20.0433,20.0433,93108.0
2018-06-15 13:50:00,21.98,22.0,21.96,21.98,109662.0,20.0433,20.0615,20.025,20.0433,109662.0
2018-06-15 13:55:00,21.98,22.0,21.98,21.99,39264.0,20.0433,20.0615,20.0433,20.0524,39264.0
2018-06-15 14:00:00,22.0,22.06,21.99,22.05,224349.0,20.0615,20.1162,20.0524,20.1071,224349.0
2018-06-15 14:05:00,22.05,22.1,22.05,22.1,126450.0,20.1071,20.1527,20.1071,20.1527,126450.0
2018-06-15 14:10:00,22.1,22.13,22.08,22.12,276546.0,20.1527,20.18,20.1344,20.1709,276546.0
2018-06-15 14:15:00,22.12,22.13,22.11,22.13,391746.0,20.1709,20.18,20.1618,20.18,391746.0
2018-06-15 14:20:00,22.13,22.16,22.12,22.15,110595.0,20.18,20.2074,20.1709,20.1983,110595.0
2018-06-15 14:25:00,22.15,22.21,22.15,22.2,169083.0,20.1983,20.253,20.1983,20.2439,169083.0
2018-06-15 14:30:00,22.2,22.26,22.19,22.24,97932.0,20.2439,20.2986,20.2348,20.2803,97932.0
2018-06-15 14:35:00,22.24,22.26,22.18,22.2,633558.0,20.2803,20.2986,20.2256,20.2439,633558.0
2018-06-15 14:40:00,22.2,22.21,22.17,22.19,55329.0,20.2439,20.253,20.2165,20.2348,55329.0
2018-06-15 14:45:00,22.19,22.22,22.19,22.19,66240.0,20.2348,20.2621,20.2348,20.2348,66240.0
2018-06-15 14:50:00,22.19,22.2,22.18,22.18,50808.0,20.2348,20.2439,20.2256,20.2256,50808.0
2018-06-15 14:55:00,22.19,22.2,22.18,22.19,55659.0,20.2348,20.2439,20.2256,20.2348,55659.0
2018-06-15 15:00:00,22.19,22.19,22.16,22.18,93021.0,20.2348,20.2348,20.2074,20.2256,93021.0
2018-06-15 15:05:00,22.18,22.2,22.18,22.18,62913.0,20.2256,20.2439,20.2256,20.2256,62913.0
2018-06-15 15:10:00,22.18,22.19,22.17,22.17,65379.0,20.2256,20.2348,20.2165,20.2165,65379.0
2018-06-15 15:15:00,22.17,22.18,22.14,22.14,64383.0,20.2165,20.2256,20.1892,20.1892,64383.0
2018-06-15 15:20:00,22.14,22.17,22.14,22.16,99675.0,20.1892,20.2165,20.1892,20.2074,99675.0
2018-06-15 15:25:00,22.17,22.2,22.16,22.19,153519.0,20.2165,20.2439,20.2074,20.2348,153519.0
2018-06-15 15:30:00,22.19,22.2,22.19,22.2,162837.0,20.2348,20.2439,20.2348,20.2439,162837.0
2018-06-15 15:35:00,22.2,22.22,22.2,22.22,116337.0,20.2439,20.2621,20.2439,20.2621,116337.0
2018-06-15 15:40:00,22.22,22.23,22.19,22.23,143673.0,20.2621,20.2712,20.2348,20.2712,143673.0
2018-06-15 15:45:00,22.23,22.24,22.2,22.21,230019.0,20.2712,20.2803,20.2439,20.253,230019.0
2018-06-15 15:50:00,22.21,22.22,22.17,22.2,752121.0,20.253,20.2621,20.2165,20.2439,752121.0
2018-06-15 15:55:00,22.21,22.24,22.19,22.23,1566813.0,20.253,20.2803,20.2348,20.2712,1566813.0
2018-06-18 09:30:00,22.03,22.07,21.96,21.98,220659.0,20.0889,20.1253,20.025,20.0433,220659.0
2018-06-18 09:35:00,21.97,22.02,21.96,21.99,92310.0,20.0341,20.0797,20.025,20.0524,92310.0
2018-06-18 09:40:00,21.99,22.0,21.95,21.99,105237.0,20.0524,20.0615,20.0159,20.0524,105237.0
2018-06-18 09:45:00,21.99,22.03,21.96,22.01,170499.0,20.0524,20.0889,20.025,20.0706,170499.0
2018-06-18 09:50:00,22.01,22.01,21.98,21.99,224301.0,20.0706,20.0706,20.0433,20.0524,224301.0
2018-06-18 09:55:00,21.99,22.05,21.97,22.04,145818.0,20.0524,20.1071,20.0341,20.098,145818.0
2018-06-18 10:00:00,22.04,22.09,22.02,22.07,148884.0,20.098,20.1436,20.0797,20.1253,148884.0
2018-06-18 10:05:00,22.07,22.1,22.06,22.09,141036.0,20.1253,20.1527,20.1162,20.1436,141036.0
2018-06-18 10:10:00,22.08,22.11,22.07,22.07,63639.0,20.1344,20.1618,20.1253,20.1253,63639.0
2018-06-18 10:15:00,22.07,22.1,22.06,22.1,93564.0,20.1253,20.1527,20.1162,20.1527,93564.0
2018-06-18 10:20:00,22.1,22.16,22.1,22.16,160518.0,20.1527,20.2074,20.1527,20.2074,160518.0
2018-06-18 10:25:00,22.16,22.17,22.15,22.15,123753.0,20.2074,20.2165,20.1983,20.1983,123753.0
2018-06-18 10:30:00,22.16,22.17,22.15,22.15,88680.0,20.2074,20.2165,20.1983,20.1983,88680.0
2018-06-18 10:35:00,22.15,22.16,22.13,22.14,147042.0,20.1983,20.2074,20.18,20.1892,147042.0
2018-06-18 10:40:00,22.14,22.16,22.14,22.16,51618.0,20.1892,20.2074,20.1892,20.2074,51618.0
2018-06-18 10:45:00,22.16,22.18,22.15,22.17,63927.0,20.2074,20.2256,20.1983,20.2165,63927.0
2018-06-18 10:50:00,22.18,22.18,22.15,22.17,40623.0,20.2256,20.2256,20.1983,20.2165,40623.0
2018-06-18 10:55:00,22.17,22.18,22.14,22.14,52287.0,20.2165,20.2256,20.1892,20.1892,52287.0
2018-06-18 11:00:00,22.14,22.15,22.14,22.14,40437.0,20.1892,20.1983,20.1892,20.1892,40437.0
2018-06-18 11:05:00,22.14,22.15,22.12,22.15,75291.0,20.1892,20.1983,20.1709,20.1983,75291.0
2018-06-18 11:10:00,22.14,22.16,22.14,22.16,35841.0,20.1892,20.2074,20.1892,20.2074,35841.0
2018-06-18 11:15:00,22.16,22.16,22.13,22.14,89124.0,20.2074,20.2074,20.18,20.1892,89124.0
2018-06-18 11:20:00,22.15,22.15,22.13,22.13,90636.0,20.1983,20.1983,20.18,20.18,90636.0
2018-06-18 11:25:00,22.13,22.13,22.11,22.11,49620.0,20.18,20.18,20.1618,20.1618,49620.0
2018-06-18 11:30:00,22.11,22.12,22.09,22.09,88458.0,20.1618,20.1709,20.1436,20.1436,88458.0
2018-06-18 11:35:00,22.09,22.1,22.09,22.09,51891.0,20.1436,20.1527,20.1436,20.1436,51891.0
2018-06-18 11:40:00,22.09,22.09,22.06,22.08,41826.0,20.1436,20.1436,20.1162,20.1344,41826.0
2018-06-18 11:45:00,22.08,22.11,22.08,22.11,48948.0,20.1344,20.1618,20.1344,20.1618,48948.0
2018-06-18 11:50:00,22.11,22.11,22.09,22.1,38121.0,20.1618,20.1618,20.1436,20.1527,38121.0
2018-06-18 11:55:00,22.09,22.09,22.05,22.06,51597.0,20.1436,20.1436,20.1071,20.1162,51597.0
2018-06-18 12:00:00,22.06,22.07,22.04,22.05,65532.0,20.1162,20.1253,20.098,20.1071,65532.0
2018-06-18 12:05:00,22.05,22.1,22.05,22.1,79749.0,20.1071,20.1527,20.1071,20.1527,79749.0
2018-06-18 12:10:00,22.09,22.12,22.09,22.1,69600.0,20.1436,20.1709,20.1436,20.1527,69600.0
2018-06-18 12:15:00,22.1,22.11,22.07,22.08,52965.0,20.1527,20.1618,20.1253,20.1344,52965.0
2018-06-18 12:20:00,22.08,22.08,22.06,22.08,49962.0,20.1344,20.1344,20.1162,20.1344,49962.0
2018-06-18 12:25:00,22.08,22.08,22.06,22.07,36840.0,20.1344,20.1344,20.1162,20.1253,36840.0
2018-06-18 12:30:00,22.07,22.08,22.06,22.07,34080.0,20.1253,20.1344,20.1162,20.1253,34080.0
2018-06-18 12:35:00,22.07,22.08,22.06,22.07,68517.0,20.1253,20.1344,20.1162,20.1253,68517.0
2018-06-18 12:40:00,22.07,22.09,22.07,22.09,74985.0,20.1253,20.1436,20.1253,20.1436,74985.0
2018-06-18 12:45:00,22.09,22.1,22.08,22.08,54864.0,20.1436,20.1527,20.1344,20.1344,54864.0
2018-06-18 12:50:00,22.08,22.08,22.05,22.06,32589.0,20.1344,20.1344,20.1071,20.1162,32589.0
2018-06-18 12:55:00,22.06,22.07,22.06,22.06,51303.0,20.1162,20.1253,20.1162,20.1162,51303.0
2018-06-18 13:00:00,22.06,22.07,22.05,22.06,38766.0,20.1162,20.1253,20.1071,20.1162,38766.0
2018-06-18 13:05:00,22.06,22.06,22.02,22.03,62259.0,20.1162,20.1162,20.0797,20.0889,62259.0
2018-06-18 13:10:00,22.03,22.04,22.02,22.04,99927.0,20.0889,20.098,20.0797,20.098,99927.0
2018-06-18 13:15:00,22.04,22.06,22.03,22.05,175467.0,20.098,20.1162,20.0889,20.1071,175467.0
2018-06-18 13:20:00,22.06,22.08,22.05,22.06,48036.0,20.1162,20.1344,20.1071,20.1162,48036.0
2018-06-18 13:25:00,22.07,22.07,22.05,22.05,92091.0,20.1253,20.1253,20.1071,20.1071,92091.0
2018-06-18 13:30:00,22.05,22.06,22.04,22.05,52290.0,20.1071,20.1162,20.098,20.1071,52290.0
2018-06-18 13:35:00,22.05,22.05,22.04,22.04,41187.0,20.1071,20.1071,20.098,20.098,41187.0
2018-06-18 13:40:00,22.04,22.04,22.02,22.02,37740.0,20.098,20.098,20.0797,20.0797,37740.0
2018-06-18 13:45:00,22.02,22.03,22.01,22.01,71121.0,20.0797,20.0889,20.0706,20.0706,71121.0
2018-06-18 13:50:00,22.01,22.01,21.99,21.99,63483.0,20.0706,20.0706,20.0524,20.0524,63483.0
2018-06-18 13:55:00,21.99,22.0,21.97,21.99,58068.0,20.0524,20.0615,20.0341,20.0524,58068.0
2018-06-18 14:00:00,21.99,22.0,21.98,21.98,40467.0,20.0524,20.0615,20.0433,20.0433,40467.0
2018-06-18 14:05:00,21.98,22.02,21.97,22.02,72375.0,20.0433,20.0797,20.0341,20.0797,72375.0
2018-06-18 14:10:00,22.02,22.03,22.01,22.01,113715.0,20.0797,20.0889,20.0706,20.0706,113715.0
2018-06-18 14:15:00,22.01,22.04,22.01,22.04,52755.0,20.0706,20.098,20.0706,20.098,52755.0
2018-06-18 14:20:00,22.04,22.04,22.02,22.03,28230.0,20.098,20.098,20.0797,20.0889,28230.0
2018-06-18 14:25:00,22.03,22.04,22.01,22.02,52749.0,20.0889,20.098,20.0706,20.0797,52749.0
2018-06-18 14:30:00,22.01,22.03,22.01,22.02,42525.0,20.0706,20.0889,20.0706,20.0797,42525.0
2018-06-18 14:35:00,22.02,22.02,22.02,22.02,35229.0,20.0797,20.0797,20.0797,20.0797,35229.0
2018-06-18 14:40:00,22.02,22.04,22.02,22.04,36153.0,20.0797,20.098,20.0797,20.098,36153.0
2018-06-18 14:45:00,22.04,22.04,22.02,22.02,36822.0,20.098,20.098,20.0797,20.0797,36822.0
2018-06-18 14:50:00,22.02,22.02,22.0,22.0,57141.0,20.0797,20.0797,20.0615,20.0615,57141.0
2018-06-18 14:55:00,22.0,22.01,21.99,22.01,52407.0,20.0615,20.0706,20.0524,20.0706,52407.0
2018-06-18 15:00:00,22.01,22.01,22.0,22.01,61845.0,20.0706,20.0706,20.0615,20.0706,61845.0
2018-06-18 15:05:00,22.01,22.03,22.0,22.02,75543.0,20.0706,20.0889,20.0615,20.0797,75543.0
2018-06-18 15:10:00,22.02,22.02,22.01,22.02,48744.0,20.0797,20.0797,20.0706,20.0797,48744.0
2018-06-18 15:15:00,22.03,22.03,22.01,22.02,42621.0,20.0889,20.0889,20.0706,20.0797,42621.0
2018-06-18 15:20:00,22.02,22.04,22.02,22.03,45072.0,20.0797,20.098,20.0797,20.0889,45072.0
2018-06-18 15:25:00,22.03,22.04,22.02,22.03,51387.0,20.0889,20.098,20.0797,20.0889,51387.0
2018-06-18 15:30:00,22.02,22.04,22.02,22.03,78054.0,20.0797,20.098,20.0797,20.0889,78054.0
2018-06-18 15:35:00,22.03,22.03,22.0,22.01,80469.0,20.0889,20.0889,20.0615,20.0706,80469.0
2018-06-18 15:40:00,22.01,22.01,21.98,21.99,132951.0,20.0706,20.0706,20.0433,20.0524,132951.0
2018-06-18 15:45:00,21.99,22.04,21.99,22.04,128853.0,20.0524,20.098,20.0524,20.098,128853.0
2018-06-18 15:50:00,22.04,22.04,22.01,22.03,205032.0,20.098,20.098,20.0706,20.0889,205032.0
2018-06-18 15:55:00,22.02,22.05,22.02,22.04,596928.0,20.0797,20.1071,20.0797,20.098,596928.0
2018-06-19 09:30:00,21.76,21.84,21.73,21.84,183831.0,19.8426,19.9156,19.8153,19.9156,183831.0
2018-06-19 09:35:00,21.83,21.84,21.72,21.79,127050.0,19.9065,19.9156,19.8062,19.87,127050.0
2018-06-19 09:40:00,21.79,21.81,21.75,21.79,221850.0,19.87,19.8882,19.8335,19.87,221850.0
2018-06-19 09:45:00,21.79,21.79,21.73,21.78,204660.0,19.87,19.87,19.8153,19.8609,204660.0
2018-06-19 09:50:00,21.78,21.78,21.73,21.74,119259.0,19.8609,19.8609,19.8153,19.8244,119259.0
2018-06-19 09:55:00,21.74,21.76,21.73,21.74,124413.0,19.8244,19.8426,19.8153,19.8244,124413.0
2018-06-19 10:00:00,21.74,21.74,21.66,21.69,246984.0,19.8244,19.8244,19.7515,19.7788,246984.0
2018-06-19 10:05:00,21.69,21.7,21.65,21.68,191364.0,19.7788,19.7879,19.7423,19.7697,191364.0
2018-06-19 10:10:00,21.69,21.73,21.67,21.73,332988.0,19.7788,19.8153,19.7606,19.8153,332988.0
2018-06-19 10:15:00,21.72,21.73,21.67,21.68,278073.0,19.8062,19.8153,19.7606,19.7697,278073.0
2018-06-19 10:20:00,21.68,21.68,21.63,21.65,192042.0,19.7697,19.7697,19.7241,19.7423,192042.0
2018-06-19 10:25:00,21.65,21.66,21.61,21.63,176814.0,19.7423,19.7515,19.7059,19.7241,176814.0
2018-06-19 10:30:00,21.63,21.7,21.62,21.69,108609.0,19.7241,19.7879,19.715,19.7788,108609.0
2018-06-19 10:35:00,21.69,21.71,21.66,21.66,111273.0,19.7788,19.7971,19.7515,19.7515,111273.0
2018-06-19 10:40:00,21.66,21.7,21.64,21.67,109422.0,19.7515,19.7879,19.7332,19.7606,109422.0
2018-06-19 10:45:00,21.68,21.72,21.67,21.72,203862.0,19.7697,19.8062,19.7606,19.8062,203862.0
2018-06-19 10:50:00,21.72,21.73,21.7,21.72,53469.0,19.8062,19.8153,19.7879,19.8062,53469.0
2018-06-19 10:55:00,21.72,21.72,21.68,21.69,63327.0,19.8062,19.8062,19.7697,19.7788,63327.0
2018-06-19 11:00:00,21.69,21.7,21.66,21.68,74106.0,19.7788,19.7879,19.7515,19.7697,74106.0
2018-06-19 11:05:00,21.68,21.7,21.67,21.7,97308.0,19.7697,19.7879,19.7606,19.7879,97308.0
2018-06-19 11:10:00,21.7,21.71,21.68,21.7,59301.0,19.7879,19.7971,19.7697,19.7879,59301.0
2018-06-19 11:15:00,21.69,21.72,21.68,21.71,70998.0,19.7788,19.8062,19.7697,19.7971,70998.0
2018-06-19 11:20:00,21.71,21.73,21.71,21.71,70434.0,19.7971,19.8153,19.7971,19.7971,70434.0
2018-06-19 11:25:00,21.71,21.72,21.67,21.69,103056.0,19.7971,19.8062,19.7606,19.7788,103056.0
2018-06-19 11:30:00,21.68,21.7,21.65,21.66,122106.0,19.7697,19.7879,19.7423,19.7515,122106.0
2018-06-19 11:35:00,21.66,21.67,21.64,21.64,103800.0,19.7515,19.7606,19.7332,19.7332,103800.0
2018-06-19 11:40:00,21.65,21.67,21.64,21.66,91800.0,19.7423,19.7606,19.7332,19.7515,91800.0
2018-06-19 11:45:00,21.66,21.71,21.66,21.71,158223.0,19.7515,19.7971,19.7515,19.7971,158223.0
2018-06-19 11:50:00,21.7,21.72,21.7,21.72,68907.0,19.7879,19.8062,19.7879,19.8062,68907.0
2018-06-19 11:55:00,21.72,21.72,21.7,21.71,92559.0,19.8062,19.8062,19.7879,19.7971,92559.0
2018-06-19 12:00:00,21.71,21.72,21.69,21.7,91974.0,19.7971,19.8062,19.7788,19.7879,91974.0
2018-06-19 12:05:00,21.7,21.72,21.69,21.72,42417.0,19.7879,19.8062,19.7788,19.8062,42417.0
2018-06-19 12:10:00,21.72,21.72,21.69,21.7,109725.0,19.8062,19.8062,19.7788,19.7879,109725.0
2018-06-19 12:15:00,21.7,21.72,21.7,21.71,69816.0,19.7879,19.8062,19.7879,19.7971,69816.0
2018-06-19 12:20:00,21.71,21.73,21.7,21.73,54588.0,19.7971,19.8153,19.7879,19.8153,54588.0
2018-06-19 12:25:00,21.73,21.74,21.71,21.72,44655.0,19.8153,19.8244,19.7971,19.8062,44655.0
2018-06-19 12:30:00,21.72,21.72,21.69,21.7,126915.0,19.8062,19.8062,19.7788,19.7879,126915.0
2018-06-19 12:35:00,21.7,21.71,21.7,21.7,65016.0,19.7879,19.7971,19.7879,19.7879,65016.0
2018-06-19 12:40:00,21.7,21.7,21.67,21.68,55701.0,19.7879,19.7879,19.7606,19.7697,55701.0
2018-06-19 12:45:00,21.68,21.68,21.66,21.67,80496.0,19.7697,19.7697,19.7515,19.7606,80496.0
2018-06-19 12:50:00,21.67,21.68,21.65,21.68,67488.0,19.7606,19.7697,19.7423,19.7697,67488.0
2018-06-19 12:55:00,21.68,21.68,21.66,21.67,78543.0,19.7697,19.7697,19.7515,19.7606,78543.0
2018-06-19 13:00:00,21.67,21.67,21.65,21.65,80313.0,19.7606,19.7606,19.7423,19.7423,80313.0
2018-06-19 13:05:00,21.65,21.67,21.65,21.67,64716.0,19.7423,19.7606,19.7423,19.7606,64716.0
2018-06-19 13:10:00,21.66,21.67,21.66,21.66,61035.0,19.7515,19.7606,19.7515,19.7515,61035.0
2018-06-19 13:15:00,21.66,21.66,21.65,21.65,50700.0,19.7515,19.7515,19.7423,19.7423,50700.0
2018-06-19 13:20:00,21.65,21.67,21.64,21.64,311001.0,19.7423,19.7606,19.7332,19.7332,311001.0
2018-06-19 13:25:00,21.64,21.65,21.63,21.64,77952.0,19.7332,19.7423,19.7241,19.7332,77952.0
2018-06-19 13:30:00,21.64,21.64,21.61,21.62,51927.0,19.7332,19.7332,19.7059,19.715,51927.0
2018-06-19 13:35:00,21.61,21.62,21.61,21.62,148965.0,19.7059,19.715,19.7059,19.715,148965.0
2018-06-19 13:40:00,21.62,21.64,21.61,21.63,230736.0,19.715,19.7332,19.7059,19.7241,230736.0
2018-06-19 13:45:00,21.63,21.69,21.63,21.69,120165.0,19.7241,19.7788,19.7241,19.7788,120165.0
2018-06-19 13:50:00,21.69,21.7,21.65,21.67,90393.0,19.7788,19.7879,19.7423,19.7606,90393.0
2018-06-19 13:55:00,21.67,21.68,21.66,21.67,74055.0,19.7606,19.7697,19.7515,19.7606,74055.0
2018-06-19 14:00:00,21.67,21.68,21.67,21.68,82116.0,19.7606,19.7697,19.7606,19.7697,82116.0
2018-06-19 14:05:00,21.67,21.69,21.67,21.68,114840.0,19.7606,19.7788,19.7606,19.7697,114840.0
2018-06-19 14:10:00,21.68,21.69,21.67,21.67,76161.0,19.7697,19.7788,19.7606,19.7606,76161.0
2018-06-19 14:15:00,21.67,21.68,21.66,21.67,287595.0,19.7606,19.7697,19.7515,19.7606,287595.0
2018-06-19 14:20:00,21.67,21.67,21.66,21.66,219303.0,19.7606,19.7606,19.7515,19.7515,219303.0
2018-06-19 14:25:00,21.66,21.66,21.62,21.62,107544.0,19.7515,19.7515,19.715,19.715,107544.0
2018-06-19 14:30:00,21.62,21.67,21.6,21.62,224370.0,19.715,19.7606,19.6967,19.715,224370.0
2018-06-19 14:35:00,21.62,21.64,21.62,21.64,80061.0,19.715,19.7332,19.715,19.7332,80061.0
2018-06-19 14:40:00,21.64,21.66,21.63,21.65,69084.0,19.7332,19.7515,19.7241,19.7423,69084.0
2018-06-19 14:45:00,21.65,21.67,21.64,21.65,112881.0,19.7423,19.7606,19.7332,19.7423,112881.0
2018-06-19 14:50:00,21.65,21.66,21.63,21.64,161187.0,19.7423,19.7515,19.7241,19.7332,161187.0
2018-06-19 14:55:00,21.64,21.67,21.63,21.66,271527.0,19.7332,19.7606,19.7241,19.7515,271527.0
2018-06-19 15:00:00,21.66,21.68,21.65,21.66,158529.0,19.7515,19.7697,19.7423,19.7515,158529.0
2018-06-19 15:05:00,21.66,21.67,21.65,21.65,93240.0,19.7515,19.7606,19.7423,19.7423,93240.0
2018-06-19 15:10:00,21.65,21.66,21.63,21.65,115683.0,19.7423,19.7515,19.7241,19.7423,115683.0
2018-06-19 15:15:00,21.65,21.65,21.61,21.62,149844.0,19.7423,19.7423,19.7059,19.715,149844.0
2018-06-19 15:20:00,21.62,21.63,21.61,21.61,226692.0,19.715,19.7241,19.7059,19.7059,226692.0
2018-06-19 15:25:00,21.62,21.62,21.59,21.59,138216.0,19.715,19.715,19.6876,19.6876,138216.0
2018-06-19 15:30:00,21.6,21.62,21.59,21.61,168876.0,19.6967,19.715,19.6876,19.7059,168876.0
2018-06-19 15:35:00,21.61,21.63,21.59,21.62,292404.0,19.7059,19.7241,19.6876,19.715,292404.0
2018-06-19 15:40:00,21.62,21.62,21.6,21.62,293460.0,19.715,19.715,19.6967,19.715,293460.0
2018-06-19 15:45:00,21.62,21.62,21.6,21.62,434946.0,19.715,19.715,19.6967,19.715,434946.0
2018-06-19 15:50:00,21.62,21.63,21.57,21.61,616626.0,19.715,19.7241,19.6694,19.7059,616626.0
2018-06-19 15:55:00,21.61,21.62,21.6,21.61,1285608.0,19.7059,19.715,19.6967,19.7059,1285608.0
2018-06-20 09:30:00,21.67,21.72,21.61,21.65,197700.0,19.7606,19.8062,19.7059,19.7423,197700.0
2018-06-20 09:35:00,21.64,21.66,21.6,21.6,45675.0,19.7332,19.7515,19.6967,19.6967,45675.0
2018-06-20 09:40:00,21.6,21.6,21.56,21.59,73545.0,19.6967,19.6967,19.6603,19.6876,73545.0
2018-06-20 09:45:00,21.6,21.64,21.58,21.59,70884.0,19.6967,19.7332,19.6785,19.6876,70884.0
2018-06-20 09:50:00,21.59,21.63,21.58,21.58,88875.0,19.6876,19.7241,19.6785,19.6785,88875.0
2018-06-20 09:55:00,21.58,21.62,21.56,21.62,120888.0,19.6785,19.715,19.6603,19.715,120888.0
2018-06-20 10:00:00,21.62,21.64,21.6,21.61,152625.0,19.715,19.7332,19.6967,19.7059,152625.0
2018-06-20 10:05:00,21.61,21.64,21.61,21.62,80370.0,19.7059,19.7332,19.7059,19.715,80370.0
2018-06-20 10:10:00,21.62,21.65,21.59,21.65,107574.0,19.715,19.7423,19.6876,19.7423,107574.0
2018-06-20 10:15:00,21.64,21.64,21.61,21.61,130620.0,19.7332,19.7332,19.7059,19.7059,130620.0
2018-06-20 10:20:00,21.61,21.62,21.58,21.59,80004.0,19.7059,19.715,19.6785,19.6876,80004.0
2018-06-20 10:25:00,21.59,21.6,21.58,21.6,63291.0,19.6876,19.6967,19.6785,19.6967,63291.0
2018-06-20 10:30:00,21.6,21.6,21.55,21.57,73185.0,19.6967,19.6967,19.6511,19.6694,73185.0
2018-06-20 10:35:00,21.57,21.59,21.56,21.56,77334.0,19.6694,19.6876,19.6603,19.6603,77334.0
2018-06-20 10:40:00,21.56,21.56,21.53,21.55,154662.0,19.6603,19.6603,19.6329,19.6511,154662.0
2018-06-20 10:45:00,21.55,21.57,21.53,21.54,105441.0,19.6511,19.6694,19.6329,19.642,105441.0
2018-06-20 10:50:00,21.55,21.64,21.55,21.63,147615.0,19.6511,19.7332,19.6511,19.7241,147615.0
2018-06-20 10:55:00,21.63,21.64,21.62,21.64,49293.0,19.7241,19.7332,19.715,19.7332,49293.0
2018-06-20 11:00:00,21.64,21.65,21.61,21.62,56001.0,19.7332,19.7423,19.7059,19.715,56001.0
2018-06-20 11:05:00,21.62,21.67,21.62,21.65,60396.0,19.715,19.7606,19.715,19.7423,60396.0
2018-06-20 11:10:00,21.66,21.66,21.62,21.66,81795.0,19.7515,19.7515,19.715,19.7515,81795.0
2018-06-20 11:15:00,21.66,21.66,21.63,21.65,63660.0,19.7515,19.7515,19.7241,19.7423,63660.0
2018-06-20 11:20:00,21.65,21.68,21.65,21.67,57744.0,19.7423,19.7697,19.7423,19.7606,57744.0
2018-06-20 11:25:00,21.67,21.68,21.65,21.68,80292.0,19.7606,19.7697,19.7423,19.7697,80292.0
2018-06-20 11:30:00,21.68,21.69,21.65,21.65,55707.0,19.7697,19.7788,19.7423,19.7423,55707.0
2018-06-20 11:35:00,21.66,21.67,21.64,21.64,111300.0,19.7515,19.7606,19.7332,19.7332,111300.0
2018-06-20 11:40:00,21.64,21.68,21.63,21.68,44601.0,19.7332,19.7697,19.7241,19.7697,44601.0
2018-06-20 11:45:00,21.68,21.69,21.67,21.67,39852.0,19.7697,19.7788,19.7606,19.7606,39852.0
2018-06-20 11:50:00,21.67,21.68,21.66,21.67,46425.0,19.7606,19.7697,19.7515,19.7606,46425.0
2018-06-20 11:55:00,21.67,21.68,21.66,21.68,54717.0,19.7606,19.7697,19.7515,19.7697,54717.0
2018-06-20 12:00:00,21.68,21.69,21.67,21.68,42603.0,19.7697,19.7788,19.7606,19.7697,42603.0
2018-06-20 12:05:00,21.69,21.69,21.66,21.67,62763.0,19.7788,19.7788,19.7515,19.7606,62763.0
2018-06-20 12:10:00,21.66,21.68,21.66,21.67,44223.0,19.7515,19.7697,19.7515,19.7606,44223.0
2018-06-20 12:15:00,21.67,21.69,21.66,21.69,37767.0,19.7606,19.7788,19.7515,19.7788,37767.0
2018-06-20 12:20:00,21.68,21.7,21.67,21.68,47247.0,19.7697,19.7879,19.7606,19.7697,47247.0
2018-06-20 12:25:00,21.68,21.69,21.66,21.68,89718.0,19.7697,19.7788,19.7515,19.7697,89718.0
2018-06-20 12:30:00,21.68,21.69,21.67,21.68,30663.0,19.7697,19.7788,19.7606,19.7697,30663.0
2018-06-20 12:35:00,21.68,21.69,21.67,21.69,27825.0,19.7697,19.7788,19.7606,19.7788,27825.0
2018-06-20 12:40:00,21.69,21.71,21.68,21.71,51660.0,19.7788,19.7971,19.7697,19.7971,51660.0
2018-06-20 12:45:00,21.71,21.73,21.71,21.72,140361.0,19.7971,19.8153,19.7971,19.8062,140361.0
2018-06-20 12:50:00,21.72,21.73,21.72,21.72,31536.0,19.8062,19.8153,19.8062,19.8062,31536.0
2018-06-20 12:55:00,21.72,21.73,21.72,21.73,27192.0,19.8062,19.8153,19.8062,19.8153,27192.0
2018-06-20 13:00:00,21.73,21.73,21.71,21.72,34680.0,19.8153,19.8153,19.7971,19.8062,34680.0
2018-06-20 13:05:00,21.71,21.73,21.71,21.72,49566.0,19.7971,19.8153,19.7971,19.8062,49566.0
2018-06-20 13:10:00,21.72,21.72,21.69,21.7,32262.0,19.8062,19.8062,19.7788,19.7879,32262.0
2018-06-20 13:15:00,21.7,21.71,21.7,21.71,17583.0,19.7879,19.7971,19.7879,19.7971,17583.0
2018-06-20 13:20:00,21.71,21.71,21.69,21.69,24345.0,19.7971,19.7971,19.7788,19.7788,24345.0
2018-06-20 13:25:00,21.69,21.7,21.67,21.69,42531.0,19.7788,19.7879,19.7606,19.7788,42531.0
2018-06-20 13:30:00,21.69,21.7,21.68,21.69,29835.0,19.7788,19.7879,19.7697,19.7788,29835.0
2018-06-20 13:35:00,21.69,21.69,21.67,21.67,27795.0,19.7788,19.7788,19.7606,19.7606,27795.0
2018-06-20 13:40:00,21.67,21.68,21.66,21.67,29775.0,19.7606,19.7697,19.7515,19.7606,29775.0
2018-06-20 13:45:00,21.67,21.68,21.66,21.66,48159.0,19.7606,19.7697,19.7515,19.7515,48159.0
2018-06-20 13:50:00,21.66,21.67,21.66,21.67,37242.0,19.7515,19.7606,19.7515,19.7606,37242.0
2018-06-20 13:55:00,21.67,21.68,21.67,21.67,40602.0,19.7606,19.7697,19.7606,19.7606,40602.0
2018-06-20 14:00:00,21.67,21.67,21.65,21.66,65346.0,19.7606,19.7606,19.7423,19.7515,65346.0
2018-06-20 14:05:00,21.66,21.67,21.66,21.66,32994.0,19.7515,19.7606,19.7515,19.7515,32994.0
2018-06-20 14:10:00,21.66,21.67,21.66,21.66,68787.0,19.7515,19.7606,19.7515,19.7515,68787.0
2018-06-20 14:15:00,21.67,21.68,21.66,21.66,58761.0,19.7606,19.7697,19.7515,19.7515,58761.0
2018-06-20 14:20:00,21.66,21.67,21.65,21.65,38616.0,19.7515,19.7606,19.7423,19.7423,38616.0
2018-06-20 14:25:00,21.65,21.66,21.64,21.66,42648.0,19.7423,19.7515,19.7332,19.7515,42648.0
2018-06-20 14:30:00,21.66,21.66,21.64,21.64,51711.0,19.7515,19.7515,19.7332,19.7332,51711.0
2018-06-20 14:35:00,21.64,21.64,21.63,21.64,38046.0,19.7332,19.7332,19.7241,19.7332,38046.0
2018-06-20 14:40:00,21.64,21.64,21.63,21.64,45642.0,19.7332,19.7332,19.7241,19.7332,45642.0
2018-06-20 14:45:00,21.64,21.64,21.64,21.64,39195.0,19.7332,19.7332,19.7332,19.7332,39195.0
2018-06-20 14:50:00,21.64,21.64,21.63,21.64,39264.0,19.7332,19.7332,19.7241,19.7332,39264.0
2018-06-20 14:55:00,21.64,21.64,21.61,21.62,85437.0,19.7332,19.7332,19.7059,19.715,85437.0
2018-06-20 15:00:00,21.62,21.62,21.6,21.61,67893.0,19.715,19.715,19.6967,19.7059,67893.0
2018-06-20 15:05:00,21.61,21.62,21.6,21.61,71031.0,19.7059,19.715,19.6967,19.7059,71031.0
2018-06-20 15:10:00,21.62,21.64,21.61,21.64,53886.0,19.715,19.7332,19.7059,19.7332,53886.0
2018-06-20 15:15:00,21.64,21.66,21.64,21.65,51225.0,19.7332,19.7515,19.7332,19.7423,51225.0
2018-06-20 15:20:00,21.65,21.65,21.64,21.65,87837.0,19.7423,19.7423,19.7332,19.7423,87837.0
2018-06-20 15:25:00,21.65,21.67,21.65,21.67,52149.0,19.7423,19.7606,19.7423,19.7606,52149.0
2018-06-20 15:30:00,21.67,21.67,21.66,21.66,101301.0,19.7606,19.7606,19.7515,19.7515,101301.0
2018-06-20 15:35:00,21.66,21.68,21.65,21.68,87561.0,19.7515,19.7697,19.7423,19.7697,87561.0
2018-06-20 15:40:00,21.68,21.68,21.66,21.67,104349.0,19.7697,19.7697,19.7515,19.7606,104349.0
2018-06-20 15:45:00,21.66,21.67,21.66,21.66,140628.0,19.7515,19.7606,19.7515,19.7515,140628.0
2018-06-20 15:50:00,21.66,21.66,21.61,21.62,425322.0,19.7515,19.7515,19.7059,19.715,425322.0
2018-06-20 15:55:00,21.62,21.62,21.6,21.62,714183.0,19.715,19.715,19.6967,19.715,714183.0
2018-06-21 09:30:00,21.58,21.65,21.52,21.6,152943.0,19.6785,19.7423,19.6238,19.6967,152943.0
2018-06-21 09:35:00,21.6,21.63,21.59,21.61,57165.0,19.6967,19.7241,19.6876,19.7059,57165.0
2018-06-21 09:40:00,21.61,21.62,21.56,21.56,70716.0,19.7059,19.715,19.6603,19.6603,70716.0
2018-06-21 09:45:00,21.56,21.57,21.52,21.55,85995.0,19.6603,19.6694,19.6238,19.6511,85995.0
2018-06-21 09:50:00,21.54,21.57,21.51,21.51,62778.0,19.642,19.6694,19.6147,19.6147,62778.0
2018-06-21 09:55:00,21.51,21.55,21.5,21.51,122310.0,19.6147,19.6511,19.6056,19.6147,122310.0
2018-06-21 10:00:00,21.51,21.51,21.44,21.45,164922.0,19.6147,19.6147,19.5508,19.56,164922.0
2018-06-21 10:05:00,21.45,21.45,21.38,21.39,111972.0,19.56,19.56,19.4961,19.5052,111972.0
2018-06-21 10:10:00,21.39,21.41,21.35,21.36,216066.0,19.5052,19.5235,19.4688,19.4779,216066.0
2018-06-21 10:15:00,21.36,21.39,21.31,21.32,106491.0,19.4779,19.5052,19.4323,19.4414,106491.0
2018-06-21 10:20:00,21.31,21.33,21.29,21.32,94158.0,19.4323,19.4505,19.4141,19.4414,94158.0
2018-06-21 10:25:00,21.32,21.36,21.31,21.36,97344.0,19.4414,19.4779,19.4323,19.4779,97344.0
2018-06-21 10:30:00,21.36,21.38,21.36,21.38,69585.0,19.4779,19.4961,19.4779,19.4961,69585.0
2018-06-21 10:35:00,21.37,21.42,21.36,21.38,74460.0,19.487,19.5326,19.4779,19.4961,74460.0
2018-06-21 10:40:00,21.38,21.41,21.37,21.4,131349.0,19.4961,19.5235,19.487,19.5144,131349.0
2018-06-21 10:45:00,21.4,21.42,21.37,21.42,66627.0,19.5144,19.5326,19.487,19.5326,66627.0
2018-06-21 10:50:00,21.42,21.43,21.41,21.42,49029.0,19.5326,19.5417,19.5235,19.5326,49029.0
2018-06-21 10:55:00,21.42,21.42,21.4,21.42,83571.0,19.5326,19.5326,19.5144,19.5326,83571.0
2018-06-21 11:00:00,21.41,21.47,21.41,21.46,55347.0,19.5235,19.5782,19.5235,19.5691,55347.0
2018-06-21 11:05:00,21.46,21.47,21.44,21.45,53244.0,19.5691,19.5782,19.5508,19.56,53244.0
2018-06-21 11:10:00,21.45,21.47,21.44,21.47,39651.0,19.56,19.5782,19.5508,19.5782,39651.0
2018-06-21 11:15:00,21.48,21.5,21.48,21.5,48096.0,19.5873,19.6056,19.5873,19.6056,48096.0
2018-06-21 11:20:00,21.5,21.51,21.48,21.49,59589.0,19.6056,19.6147,19.5873,19.5964,59589.0
2018-06-21 11:25:00,21.48,21.51,21.48,21.48,64881.0,19.5873,19.6147,19.5873,19.5873,64881.0
2018-06-21 11:30:00,21.49,21.5,21.48,21.48,36141.0,19.5964,19.6056,19.5873,19.5873,36141.0
2018-06-21 11:35:00,21.48,21.51,21.46,21.51,61065.0,19.5873,19.6147,19.5691,19.6147,61065.0
2018-06-21 11:40:00,21.51,21.53,21.5,21.53,58842.0,19.6147,19.6329,19.6056,19.6329,58842.0
2018-06-21 11:45:00,21.53,21.55,21.53,21.53,93081.0,19.6329,19.6511,19.6329,19.6329,93081.0
2018-06-21 11:50:00,21.54,21.56,21.54,21.55,114219.0,19.642,19.6603,19.642,19.6511,114219.0
2018-06-21 11:55:00,21.55,21.56,21.53,21.53,135084.0,19.6511,19.6603,19.6329,19.6329,135084.0
2018-06-21 12:00:00,21.53,21.53,21.5,21.5,75768.0,19.6329,19.6329,19.6056,19.6056,75768.0
2018-06-21 12:05:00,21.5,21.5,21.48,21.48,64194.0,19.6056,19.6056,19.5873,19.5873,64194.0
2018-06-21 12:10:00,21.48,21.5,21.48,21.49,58737.0,19.5873,19.6056,19.5873,19.5964,58737.0
2018-06-21 12:15:00,21.49,21.51,21.48,21.49,59817.0,19.5964,19.6147,19.5873,19.5964,59817.0
2018-06-21 12:20:00,21.49,21.49,21.46,21.46,62682.0,19.5964,19.5964,19.5691,19.5691,62682.0
2018-06-21 12:25:00,21.46,21.47,21.44,21.45,112203.0,19.5691,19.5782,19.5508,19.56,112203.0
2018-06-21 12:30:00,21.45,21.46,21.44,21.45,68961.0,19.56,19.5691,19.5508,19.56,68961.0
2018-06-21 12:35:00,21.45,21.45,21.44,21.44,69369.0,19.56,19.56,19.5508,19.5508,69369.0
2018-06-21 12:40:00,21.44,21.47,21.43,21.46,141045.0,19.5508,19.5782,19.5417,19.5691,141045.0
2018-06-21 12:45:00,21.46,21.47,21.46,21.47,83343.0,19.5691,19.5782,19.5691,19.5782,83343.0
2018-06-21 12:50:00,21.47,21.47,21.45,21.46,115443.0,19.5782,19.5782,19.56,19.5691,115443.0
2018-06-21 12:55:00,21.46,21.46,21.43,21.43,98481.0,19.5691,19.5691,19.5417,19.5417,98481.0
2018-06-21 13:00:00,21.44,21.44,21.4,21.4,64053.0,19.5508,19.5508,19.5144,19.5144,64053.0
2018-06-21 13:05:00,21.4,21.43,21.4,21.42,121518.0,19.5144,19.5417,19.5144,19.5326,121518.0
2018-06-21 13:10:00,21.42,21.42,21.41,21.42,101178.0,19.5326,19.5326,19.5235,19.5326,101178.0
2018-06-21 13:15:00,21.42,21.44,21.42,21.43,180936.0,19.5326,19.5508,19.5326,19.5417,180936.0
2018-06-21 13:20:00,21.43,21.44,21.42,21.44,339945.0,19.5417,19.5508,19.5326,19.5508,339945.0
2018-06-21 13:25:00,21.44,21.46,21.43,21.46,101172.0,19.5508,19.5691,19.5417,19.5691,101172.0
2018-06-21 13:30:00,21.46,21.46,21.42,21.43,123678.0,19.5691,19.5691,19.5326,19.5417,123678.0
2018-06-21 13:35:00,21.43,21.43,21.42,21.42,89787.0,19.5417,19.5417,19.5326,19.5326,89787.0
2018-06-21 13:40:00,21.42,21.44,21.39,21.44,159180.0,19.5326,19.5508,19.5052,19.5508,159180.0
2018-06-21 13:45:00,21.44,21.45,21.42,21.44,95244.0,19.5508,19.56,19.5326,19.5508,95244.0
2018-06-21 13:50:00,21.44,21.45,21.42,21.45,108714.0,19.5508,19.56,19.5326,19.56,108714.0
2018-06-21 13:55:00,21.45,21.45,21.44,21.45,62208.0,19.56,19.56,19.5508,19.56,62208.0
2018-06-21 14:00:00,21.45,21.47,21.44,21.46,90999.0,19.56,19.5782,19.5508,19.5691,90999.0
2018-06-21 14:05:00,21.46,21.47,21.45,21.46,140382.0,19.5691,19.5782,19.56,19.5691,140382.0
2018-06-21 14:10:00,21.46,21.47,21.45,21.47,182337.0,19.5691,19.5782,19.56,19.5782,182337.0
2018-06-21 14:15:00,21.47,21.48,21.45,21.45,118077.0,19.5782,19.5873,19.56,19.56,118077.0
2018-06-21 14:20:00,21.46,21.46,21.44,21.44,113532.0,19.5691,19.5691,19.5508,19.5508,113532.0
2018-06-21 14:25:00,21.44,21.45,21.43,21.43,104001.0,19.5508,19.56,19.5417,19.5417,104001.0
2018-06-21 14:30:00,21.44,21.45,21.43,21.44,139845.0,19.5508,19.56,19.5417,19.5508,139845.0
2018-06-21 14:35:00,21.44,21.45,21.43,21.44,89925.0,19.5508,19.56,19.5417,19.5508,89925.0
2018-06-21 14:40:00,21.44,21.45,21.43,21.43,60834.0,19.5508,19.56,19.5417,19.5417,60834.0
2018-06-21 14:45:00,21.43,21.44,21.43,21.44,126933.0,19.5417,19.5508,19.5417,19.5508,126933.0
2018-06-21 14:50:00,21.43,21.43,21.41,21.43,103293.0,19.5417,19.5417,19.5235,19.5417,103293.0
2018-06-21 14:55:00,21.43,21.43,21.39,21.39,83904.0,19.5417,19.5417,19.5052,19.5052,83904.0
2018-06-21 15:00:00,21.39,21.4,21.38,21.39,106467.0,19.5052,19.5144,19.4961,19.5052,106467.0
2018-06-21 15:05:00,21.39,21.4,21.38,21.4,146229.0,19.5052,19.5144,19.4961,19.5144,146229.0
2018-06-21 15:10:00,21.4,21.4,21.36,21.36,125418.0,19.5144,19.5144,19.4779,19.4779,125418.0
2018-06-21 15:15:00,21.36,21.36,21.33,21.35,120984.0,19.4779,19.4779,19.4505,19.4688,120984.0
2018-06-21 15:20:00,21.35,21.35,21.3,21.34,206928.0,19.4688,19.4688,19.4232,19.4597,206928.0
2018-06-21 15:25:00,21.34,21.38,21.34,21.36,170937.0,19.4597,19.4961,19.4597,19.4779,170937.0
2018-06-21 15:30:00,21.36,21.36,21.32,21.33,598548.0,19.4779,19.4779,19.4414,19.4505,598548.0
2018-06-21 15:35:00,21.33,21.34,21.3,21.33,274668.0,19.4505,19.4597,19.4232,19.4505,274668.0
2018-06-21 15:40:00,21.33,21.33,21.3,21.31,244947.0,19.4505,19.4505,19.4232,19.4323,244947.0
2018-06-21 15:45:00,21.31,21.35,21.29,21.34,260766.0,19.4323,19.4688,19.4141,19.4597,260766.0
2018-06-21 15:50:00,21.35,21.35,21.29,21.34,622536.0,19.4688,19.4688,19.4141,19.4597,622536.0
2018-06-21 15:55:00,21.34,21.36,21.33,21.35,1306950.0,19.4597,19.4779,19.4505,19.4688,1306950.0
2018-06-22 09:30:00,21.53,21.73,21.53,21.63,239532.0,19.6329,19.8153,19.6329,19.7241,239532.0
2018-06-22 09:35:00,21.62,21.72,21.62,21.65,99207.0,19.715,19.8062,19.715,19.7423,99207.0
2018-06-22 09:40:00,21.65,21.7,21.64,21.65,102990.0,19.7423,19.7879,19.7332,19.7423,102990.0
2018-06-22 09:45:00,21.64,21.64,21.57,21.59,118245.0,19.7332,19.7332,19.6694,19.6876,118245.0
2018-06-22 09:50:00,21.59,21.6,21.54,21.59,102921.0,19.6876,19.6967,19.642,19.6876,102921.0
2018-06-22 09:55:00,21.59,21.6,21.56,21.58,68310.0,19.6876,19.6967,19.6603,19.6785,68310.0
2018-06-22 10:00:00,21.58,21.61,21.57,21.57,93501.0,19.6785,19.7059,19.6694,19.6694,93501.0
2018-06-22 10:05:00,21.57,21.6,21.57,21.59,62199.0,19.6694,19.6967,19.6694,19.6876,62199.0
2018-06-22 10:10:00,21.59,21.6,21.58,21.6,50700.0,19.6876,19.6967,19.6785,19.6967,50700.0
2018-06-22 10:15:00,21.6,21.6,21.58,21.6,71901.0,19.6967,19.6967,19.6785,19.6967,71901.0
2018-06-22 10:20:00,21.6,21.6,21.59,21.59,89340.0,19.6967,19.6967,19.6876,19.6876,89340.0
2018-06-22 10:25:00,21.59,21.59,21.52,21.55,119814.0,19.6876,19.6876,19.6238,19.6511,119814.0
2018-06-22 10:30:00,21.55,21.61,21.55,21.6,60792.0,19.6511,19.7059,19.6511,19.6967,60792.0
2018-06-22 10:35:00,21.6,21.61,21.59,21.59,90459.0,19.6967,19.7059,19.6876,19.6876,90459.0
2018-06-22 10:40:00,21.59,21.62,21.58,21.62,61128.0,19.6876,19.715,19.6785,19.715,61128.0
2018-06-22 10:45:00,21.63,21.66,21.62,21.63,104391.0,19.7241,19.7515,19.715,19.7241,104391.0
2018-06-22 10:50:00,21.63,21.64,21.6,21.62,151257.0,19.7241,19.7332,19.6967,19.715,151257.0
2018-06-22 10:55:00,21.62,21.64,21.6,21.64,123789.0,19.715,19.7332,19.6967,19.7332,123789.0
2018-06-22 11:00:00,21.64,21.68,21.63,21.68,88062.0,19.7332,19.7697,19.7241,19.7697,88062.0
2018-06-22 11:05:00,21.68,21.69,21.65,21.65,65277.0,19.7697,19.7788,19.7423,19.7423,65277.0
2018-06-22 11:10:00,21.65,21.67,21.63,21.67,240567.0,19.7423,19.7606,19.7241,19.7606,240567.0
2018-06-22 11:15:00,21.67,21.7,21.65,21.66,84324.0,19.7606,19.7879,19.7423,19.7515,84324.0
2018-06-22 11:20:00,21.66,21.68,21.64,21.64,53013.0,19.7515,19.7697,19.7332,19.7332,53013.0
2018-06-22 11:25:00,21.65,21.69,21.64,21.69,70227.0,19.7423,19.7788,19.7332,19.7788,70227.0
2018-06-22 11:30:00,21.69,21.71,21.66,21.71,334881.0,19.7788,19.7971,19.7515,19.7971,334881.0
2018-06-22 11:35:00,21.71,21.73,21.7,21.72,34476.0,19.7971,19.8153,19.7879,19.8062,34476.0
2018-06-22 11:40:00,21.73,21.74,21.72,21.72,131817.0,19.8153,19.8244,19.8062,19.8062,131817.0
2018-06-22 11:45:00,21.72,21.73,21.72,21.73,45216.0,19.8062,19.8153,19.8062,19.8153,45216.0
2018-06-22 11:50:00,21.73,21.74,21.72,21.73,45186.0,19.8153,19.8244,19.8062,19.8153,45186.0
2018-06-22 11:55:00,21.73,21.73,21.7,21.7,62982.0,19.8153,19.8153,19.7879,19.7879,62982.0
2018-06-22 12:00:00,21.7,21.71,21.68,21.68,113367.0,19.7879,19.7971,19.7697,19.7697,113367.0
2018-06-22 12:05:00,21.68,21.69,21.68,21.69,56700.0,19.7697,19.7788,19.7697,19.7788,56700.0
2018-06-22 12:10:00,21.69,21.71,21.68,21.71,63867.0,19.7788,19.7971,19.7697,19.7971,63867.0
2018-06-22 12:15:00,21.71,21.72,21.69,21.69,43941.0,19.7971,19.8062,19.7788,19.7788,43941.0
2018-06-22 12:20:00,21.69,21.69,21.66,21.67,49293.0,19.7788,19.7788,19.7515,19.7606,49293.0
2018-06-22 12:25:00,21.67,21.68,21.67,21.67,28305.0,19.7606,19.7697,19.7606,19.7606,28305.0
2018-06-22 12:30:00,21.67,21.67,21.66,21.66,67299.0,19.7606,19.7606,19.7515,19.7515,67299.0
2018-06-22 12:35:00,21.66,21.66,21.65,21.66,28836.0,19.7515,19.7515,19.7423,19.7515,28836.0
2018-06-22 12:40:00,21.66,21.67,21.65,21.65,50559.0,19.7515,19.7606,19.7423,19.7423,50559.0
2018-06-22 12:45:00,21.65,21.67,21.65,21.66,52686.0,19.7423,19.7606,19.7423,19.7515,52686.0
2018-06-22 12:50:00,21.66,21.68,21.66,21.66,39762.0,19.7515,19.7697,19.7515,19.7515,39762.0
2018-06-22 12:55:00,21.66,21.66,21.65,21.66,42360.0,19.7515,19.7515,19.7423,19.7515,42360.0
2018-06-22 13:00:00,21.66,21.68,21.66,21.68,21870.0,19.7515,19.7697,19.7515,19.7697,21870.0
2018-06-22 13:05:00,21.68,21.69,21.67,21.67,36765.0,19.7697,19.7788,19.7606,19.7606,36765.0
2018-06-22 13:10:00,21.67,21.68,21.66,21.68,57921.0,19.7606,19.7697,19.7515,19.7697,57921.0
2018-06-22 13:15:00,21.68,21.68,21.67,21.67,22455.0,19.7697,19.7697,19.7606,19.7606,22455.0
2018-06-22 13:20:00,21.67,21.68,21.66,21.67,36912.0,19.7606,19.7697,19.7515,19.7606,36912.0
2018-06-22 13:25:00,21.67,21.68,21.66,21.68,34497.0,19.7606,19.7697,19.7515,19.7697,34497.0
2018-06-22 13:30:00,21.68,21.68,21.66,21.68,63297.0,19.7697,19.7697,19.7515,19.7697,63297.0
2018-06-22 13:35:00,21.68,21.7,21.68,21.7,38430.0,19.7697,19.7879,19.7697,19.7879,38430.0
2018-06-22 13:40:00,21.7,21.71,21.69,21.69,36936.0,19.7879,19.7971,19.7788,19.7788,36936.0
2018-06-22 13:45:00,21.69,21.69,21.68,21.69,33651.0,19.7788,19.7788,19.7697,19.7788,33651.0
2018-06-22 13:50:00,21.69,21.69,21.68,21.69,26115.0,19.7788,19.7788,19.7697,19.7788,26115.0
2018-06-22 13:55:00,21.69,21.7,21.68,21.68,41748.0,19.7788,19.7879,19.7697,19.7697,41748.0
2018-06-22 14:00:00,21.68,21.69,21.67,21.69,33042.0,19.7697,19.7788,19.7606,19.7788,33042.0
2018-06-22 14:05:00,21.69,21.69,21.67,21.67,39093.0,19.7788,19.7788,19.7606,19.7606,39093.0
2018-06-22 14:10:00,21.67,21.68,21.66,21.67,67803.0,19.7606,19.7697,19.7515,19.7606,67803.0
2018-06-22 14:15:00,21.67,21.69,21.67,21.68,61773.0,19.7606,19.7788,19.7606,19.7697,61773.0
2018-06-22 14:20:00,21.68,21.69,21.66,21.67,55248.0,19.7697,19.7788,19.7515,19.7606,55248.0
2018-06-22 14:25:00,21.67,21.68,21.66,21.67,45270.0,19.7606,19.7697,19.7515,19.7606,45270.0
2018-06-22 14:30:00,21.67,21.69,21.67,21.68,38679.0,19.7606,19.7788,19.7606,19.7697,38679.0
2018-06-22 14:35:00,21.68,21.69,21.68,21.69,35940.0,19.7697,19.7788,19.7697,19.7788,35940.0
2018-06-22 14:40:00,21.69,21.71,21.69,21.7,59121.0,19.7788,19.7971,19.7788,19.7879,59121.0
2018-06-22 14:45:00,21.7,21.72,21.69,21.72,67623.0,19.7879,19.8062,19.7788,19.8062,67623.0
2018-06-22 14:50:00,21.72,21.72,21.71,21.71,42930.0,19.8062,19.8062,19.7971,19.7971,42930.0
2018-06-22 14:55:00,21.71,21.73,21.71,21.72,56133.0,19.7971,19.8153,19.7971,19.8062,56133.0
2018-06-22 15:00:00,21.72,21.73,21.72,21.73,67446.0,19.8062,19.8153,19.8062,19.8153,67446.0
2018-06-22 15:05:00,21.73,21.74,21.72,21.74,42477.0,19.8153,19.8244,19.8062,19.8244,42477.0
2018-06-22 15:10:00,21.74,21.74,21.73,21.73,61536.0,19.8244,19.8244,19.8153,19.8153,61536.0
2018-06-22 15:15:00,21.74,21.74,21.69,21.69,114945.0,19.8244,19.8244,19.7788,19.7788,114945.0
2018-06-22 15:20:00,21.69,21.69,21.67,21.68,103734.0,19.7788,19.7788,19.7606,19.7697,103734.0
2018-06-22 15:25:00,21.68,21.68,21.66,21.67,107340.0,19.7697,19.7697,19.7515,19.7606,107340.0
2018-06-22 15:30:00,21.67,21.7,21.67,21.7,265824.0,19.7606,19.7879,19.7606,19.7879,265824.0
2018-06-22 15:35:00,21.7,21.73,21.7,21.71,141819.0,19.7879,19.8153,19.7879,19.7971,141819.0
2018-06-22 15:40:00,21.71,21.71,21.69,21.7,161748.0,19.7971,19.7971,19.7788,19.7879,161748.0
2018-06-22 15:45:00,21.69,21.73,21.69,21.71,267537.0,19.7788,19.8153,19.7788,19.7971,267537.0
2018-06-22 15:50:00,21.71,21.71,21.64,21.64,911235.0,19.7971,19.7971,19.7332,19.7332,911235.0
2018-06-22 15:55:00,21.64,21.65,21.57,21.6,1633050.0,19.7332,19.7423,19.6694,19.6967,1633050.0
2018-06-25 09:30:00,21.56,21.63,21.52,21.57,198216.0,19.6603,19.7241,19.6238,19.6694,198216.0
2018-06-25 09:35:00,21.59,21.6,21.5,21.55,115842.0,19.6876,19.6967,19.6056,19.6511,115842.0
2018-06-25 09:40:00,21.55,21.57,21.43,21.48,77217.0,19.6511,19.6694,19.5417,19.5873,77217.0
2018-06-25 09:45:00,21.5,21.51,21.38,21.42,94857.0,19.6056,19.6147,19.4961,19.5326,94857.0
2018-06-25 09:50:00,21.42,21.42,21.34,21.38,54462.0,19.5326,19.5326,19.4597,19.4961,54462.0
2018-06-25 09:55:00,21.38,21.42,21.37,21.38,88341.0,19.4961,19.5326,19.487,19.4961,88341.0
2018-06-25 10:00:00,21.37,21.4,21.34,21.34,91668.0,19.487,19.5144,19.4597,19.4597,91668.0
2018-06-25 10:05:00,21.33,21.4,21.32,21.38,99705.0,19.4505,19.5144,19.4414,19.4961,99705.0
2018-06-25 10:10:00,21.38,21.46,21.35,21.43,340443.0,19.4961,19.5691,19.4688,19.5417,340443.0
2018-06-25 10:15:00,21.43,21.51,21.41,21.5,227382.0,19.5417,19.6147,19.5235,19.6056,227382.0
2018-06-25 10:20:00,21.5,21.53,21.48,21.53,124230.0,19.6056,19.6329,19.5873,19.6329,124230.0
2018-06-25 10:25:00,21.53,21.6,21.53,21.59,91539.0,19.6329,19.6967,19.6329,19.6876,91539.0
2018-06-25 10:30:00,21.58,21.6,21.56,21.59,70449.0,19.6785,19.6967,19.6603,19.6876,70449.0
2018-06-25 10:35:00,21.59,21.62,21.58,21.58,208956.0,19.6876,19.715,19.6785,19.6785,208956.0
2018-06-25 10:40:00,21.59,21.64,21.56,21.63,103989.0,19.6876,19.7332,19.6603,19.7241,103989.0
2018-06-25 10:45:00,21.62,21.63,21.57,21.58,154083.0,19.715,19.7241,19.6694,19.6785,154083.0
2018-06-25 10:50:00,21.59,21.64,21.57,21.57,132585.0,19.6876,19.7332,19.6694,19.6694,132585.0
2018-06-25 10:55:00,21.57,21.59,21.56,21.58,62568.0,19.6694,19.6876,19.6603,19.6785,62568.0
2018-06-25 11:00:00,21.57,21.58,21.53,21.53,100113.0,19.6694,19.6785,19.6329,19.6329,100113.0
2018-06-25 11:05:00,21.53,21.55,21.52,21.53,98463.0,19.6329,19.6511,19.6238,19.6329,98463.0
2018-06-25 11:10:00,21.53,21.55,21.51,21.52,50865.0,19.6329,19.6511,19.6147,19.6238,50865.0
2018-06-25 11:15:00,21.52,21.52,21.46,21.46,334872.0,19.6238,19.6238,19.5691,19.5691,334872.0
2018-06-25 11:20:00,21.46,21.47,21.38,21.38,132399.0,19.5691,19.5782,19.4961,19.4961,132399.0
2018-06-25 11:25:00,21.38,21.42,21.37,21.4,85353.0,19.4961,19.5326,19.487,19.5144,85353.0
2018-06-25 11:30:00,21.4,21.4,21.36,21.36,83943.0,19.5144,19.5144,19.4779,19.4779,83943.0
2018-06-25 11:35:00,21.36,21.39,21.35,21.38,115002.0,19.4779,19.5052,19.4688,19.4961,115002.0
2018-06-25 11:40:00,21.38,21.42,21.36,21.4,80631.0,19.4961,19.5326,19.4779,19.5144,80631.0
2018-06-25 11:45:00,21.4,21.45,21.39,21.44,159207.0,19.5144,19.56,19.5052,19.5508,159207.0
2018-06-25 11:50:00,21.44,21.44,21.41,21.42,120759.0,19.5508,19.5508,19.5235,19.5326,120759.0
2018-06-25 11:55:00,21.41,21.42,21.38,21.39,82053.0,19.5235,19.5326,19.4961,19.5052,82053.0
2018-06-25 12:00:00,21.39,21.39,21.33,21.34,109689.0,19.5052,19.5052,19.4505,19.4597,109689.0
2018-06-25 12:05:00,21.34,21.34,21.25,21.25,111648.0,19.4597,19.4597,19.3776,19.3776,111648.0
2018-06-25 12:10:00,21.25,21.28,21.23,21.28,107349.0,19.3776,19.4049,19.3593,19.4049,107349.0
2018-06-25 12:15:00,21.28,21.31,21.25,21.29,124572.0,19.4049,19.4323,19.3776,19.4141,124572.0
2018-06-25 12:20:00,21.29,21.32,21.26,21.31,111840.0,19.4141,19.4414,19.3867,19.4323,111840.0
2018-06-25 12:25:00,21.32,21.33,21.3,21.31,93753.0,19.4414,19.4505,19.4232,19.4323,93753.0
2018-06-25 12:30:00,21.31,21.34,21.31,21.34,118773.0,19.4323,19.4597,19.4323,19.4597,118773.0
2018-06-25 12:35:00,21.34,21.34,21.3,21.32,165888.0,19.4597,19.4597,19.4232,19.4414,165888.0
2018-06-25 12:40:00,21.32,21.35,21.31,21.33,70395.0,19.4414,19.4688,19.4323,19.4505,70395.0
2018-06-25 12:45:00,21.33,21.33,21.31,21.33,76980.0,19.4505,19.4505,19.4323,19.4505,76980.0
2018-06-25 12:50:00,21.33,21.37,21.32,21.36,66684.0,19.4505,19.487,19.4414,19.4779,66684.0
2018-06-25 12:55:00,21.36,21.39,21.35,21.38,90009.0,19.4779,19.5052,19.4688,19.4961,90009.0
2018-06-25 13:00:00,21.38,21.39,21.35,21.37,77895.0,19.4961,19.5052,19.4688,19.487,77895.0
2018-06-25 13:05:00,21.37,21.39,21.36,21.39,81864.0,19.487,19.5052,19.4779,19.5052,81864.0
2018-06-25 13:10:00,21.39,21.4,21.38,21.38,69558.0,19.5052,19.5144,19.4961,19.4961,69558.0
2018-06-25 13:15:00,21.38,21.4,21.36,21.39,99306.0,19.4961,19.5144,19.4779,19.5052,99306.0
2018-06-25 13:20:00,21.39,21.4,21.36,21.36,112299.0,19.5052,19.5144,19.4779,19.4779,112299.0
2018-06-25 13:25:00,21.36,21.38,21.35,21.37,87573.0,19.4779,19.4961,19.4688,19.487,87573.0
2018-06-25 13:30:00,21.37,21.4,21.36,21.4,62964.0,19.487,19.5144,19.4779,19.5144,62964.0
2018-06-25 13:35:00,21.39,21.4,21.37,21.37,74790.0,19.5052,19.5144,19.487,19.487,74790.0
2018-06-25 13:40:00,21.37,21.4,21.36,21.4,60168.0,19.487,19.5144,19.4779,19.5144,60168.0
2018-06-25 13:45:00,21.4,21.43,21.4,21.41,64689.0,19.5144,19.5417,19.5144,19.5235,64689.0
2018-06-25 13:50:00,21.41,21.42,21.39,21.39,53475.0,19.5235,19.5326,19.5052,19.5052,53475.0
2018-06-25 13:55:00,21.39,21.39,21.37,21.38,81219.0,19.5052,19.5052,19.487,19.4961,81219.0
2018-06-25 14:00:00,21.38,21.39,21.35,21.35,76263.0,19.4961,19.5052,19.4688,19.4688,76263.0
2018-06-25 14:05:00,21.35,21.39,21.34,21.35,92895.0,19.4688,19.5052,19.4597,19.4688,92895.0
2018-06-25 14:10:00,21.36,21.36,21.34,21.34,81816.0,19.4779,19.4779,19.4597,19.4597,81816.0
2018-06-25 14:15:00,21.34,21.35,21.31,21.31,80436.0,19.4597,19.4688,19.4323,19.4323,80436.0
2018-06-25 14:20:00,21.32,21.32,21.3,21.3,56064.0,19.4414,19.4414,19.4232,19.4232,56064.0
2018-06-25 14:25:00,21.31,21.31,21.28,21.31,97017.0,19.4323,19.4323,19.4049,19.4323,97017.0
2018-06-25 14:30:00,21.31,21.31,21.27,21.28,75561.0,19.4323,19.4323,19.3958,19.4049,75561.0
2018-06-25 14:35:00,21.28,21.28,21.21,21.21,153948.0,19.4049,19.4049,19.3411,19.3411,153948.0
2018-06-25 14:40:00,21.2,21.22,21.19,21.22,105840.0,19.332,19.3502,19.3229,19.3502,105840.0
2018-06-25 14:45:00,21.21,21.21,21.18,21.19,86382.0,19.3411,19.3411,19.3138,19.3229,86382.0
2018-06-25 14:50:00,21.18,21.19,21.16,21.16,119757.0,19.3138,19.3229,19.2955,19.2955,119757.0
2018-06-25 14:55:00,21.16,21.21,21.15,21.2,103029.0,19.2955,19.3411,19.2864,19.332,103029.0
2018-06-25 15:00:00,21.2,21.24,21.2,21.23,61863.0,19.332,19.3685,19.332,19.3593,61863.0
2018-06-25 15:05:00,21.23,21.25,21.22,21.23,136218.0,19.3593,19.3776,19.3502,19.3593,136218.0
2018-06-25 15:10:00,21.23,21.26,21.21,21.21,103536.0,19.3593,19.3867,19.3411,19.3411,103536.0
2018-06-25 15:15:00,21.21,21.26,21.2,21.26,90873.0,19.3411,19.3867,19.332,19.3867,90873.0
2018-06-25 15:20:00,21.26,21.28,21.24,21.27,139389.0,19.3867,19.4049,19.3685,19.3958,139389.0
2018-06-25 15:25:00,21.27,21.29,21.26,21.26,122682.0,19.3958,19.4141,19.3867,19.3867,122682.0
2018-06-25 15:30:00,21.27,21.3,21.25,21.29,270708.0,19.3958,19.4232,19.3776,19.4141,270708.0
2018-06-25 15:35:00,21.29,21.39,21.29,21.38,280293.0,19.4141,19.5052,19.4141,19.4961,280293.0
2018-06-25 15:40:00,21.38,21.41,21.37,21.38,195261.0,19.4961,19.5235,19.487,19.4961,195261.0
2018-06-25 15:45:00,21.38,21.4,21.37,21.38,232080.0,19.4961,19.5144,19.487,19.4961,232080.0
2018-06-25 15:50:00,21.38,21.4,21.35,21.39,369546.0,19.4961,19.5144,19.4688,19.5052,369546.0
2018-06-25 15:55:00,21.38,21.42,21.34,21.36,1111329.0,19.4961,19.5326,19.4597,19.4779,1111329.0
2018-06-26 09:30:00,21.33,21.46,21.33,21.41,170961.0,19.4505,19.5691,19.4505,19.5235,170961.0
2018-06-26 09:35:00,21.42,21.42,21.37,21.38,117633.0,19.5326,19.5326,19.487,19.4961,117633.0
2018-06-26 09:40:00,21.39,21.52,21.39,21.5,125145.0,19.5052,19.6238,19.5052,19.6056,125145.0
2018-06-26 09:45:00,21.49,21.49,21.41,21.42,82848.0,19.5964,19.5964,19.5235,19.5326,82848.0
2018-06-26 09:50:00,21.42,21.45,21.41,21.42,60108.0,19.5326,19.56,19.5235,19.5326,60108.0
2018-06-26 09:55:00,21.42,21.46,21.41,21.45,52965.0,19.5326,19.5691,19.5235,19.56,52965.0
2018-06-26 10:00:00,21.45,21.45,21.42,21.42,55227.0,19.56,19.56,19.5326,19.5326,55227.0
2018-06-26 10:05:00,21.42,21.45,21.41,21.41,113406.0,19.5326,19.56,19.5235,19.5235,113406.0
2018-06-26 10:10:00,21.41,21.46,21.41,21.46,87945.0,19.5235,19.5691,19.5235,19.5691,87945.0
2018-06-26 10:15:00,21.46,21.49,21.43,21.43,127887.0,19.5691,19.5964,19.5417,19.5417,127887.0
2018-06-26 10:20:00,21.44,21.46,21.4,21.44,714114.0,19.5508,19.5691,19.5144,19.5508,714114.0
2018-06-26 10:25:00,21.44,21.48,21.44,21.44,66900.0,19.5508,19.5873,19.5508,19.5508,66900.0
2018-06-26 10:30:00,21.44,21.46,21.43,21.43,99144.0,19.5508,19.5691,19.5417,19.5417,99144.0
2018-06-26 10:35:00,21.43,21.45,21.4,21.45,109158.0,19.5417,19.56,19.5144,19.56,109158.0
2018-06-26 10:40:00,21.45,21.45,21.42,21.44,119208.0,19.56,19.56,19.5326,19.5508,119208.0
2018-06-26 10:45:00,21.44,21.44,21.39,21.42,110532.0,19.5508,19.5508,19.5052,19.5326,110532.0
2018-06-26 10:50:00,21.43,21.45,21.42,21.45,49971.0,19.5417,19.56,19.5326,19.56,49971.0
2018-06-26 10:55:00,21.45,21.45,21.42,21.44,51948.0,19.56,19.56,19.5326,19.5508,51948.0
2018-06-26 11:00:00,21.44,21.47,21.43,21.47,77340.0,19.5508,19.5782,19.5417,19.5782,77340.0
2018-06-26 11:05:00,21.46,21.48,21.46,21.46,58530.0,19.5691,19.5873,19.5691,19.5691,58530.0
2018-06-26 11:10:00,21.47,21.49,21.46,21.46,82572.0,19.5782,19.5964,19.5691,19.5691,82572.0
2018-06-26 11:15:00,21.46,21.48,21.44,21.48,76302.0,19.5691,19.5873,19.5508,19.5873,76302.0
2018-06-26 11:20:00,21.48,21.48,21.44,21.45,84339.0,19.5873,19.5873,19.5508,19.56,84339.0
2018-06-26 11:25:00,21.45,21.46,21.44,21.45,93378.0,19.56,19.5691,19.5508,19.56,93378.0
2018-06-26 11:30:00,21.45,21.45,21.43,21.45,95289.0,19.56,19.56,19.5417,19.56,95289.0
2018-06-26 11:35:00,21.46,21.46,21.44,21.45,54288.0,19.5691,19.5691,19.5508,19.56,54288.0
2018-06-26 11:40:00,21.45,21.48,21.45,21.46,81348.0,19.56,19.5873,19.56,19.5691,81348.0
2018-06-26 11:45:00,21.46,21.48,21.46,21.47,50220.0,19.5691,19.5873,19.5691,19.5782,50220.0
2018-06-26 11:50:00,21.47,21.47,21.44,21.46,48654.0,19.5782,19.5782,19.5508,19.5691,48654.0
2018-06-26 11:55:00,21.46,21.47,21.45,21.47,27480.0,19.5691,19.5782,19.56,19.5782,27480.0
2018-06-26 12:00:00,21.47,21.5,21.47,21.5,53871.0,19.5782,19.6056,19.5782,19.6056,53871.0
2018-06-26 12:05:00,21.49,21.51,21.48,21.5,216519.0,19.5964,19.6147,19.5873,19.6056,216519.0
2018-06-26 12:10:00,21.5,21.52,21.49,21.49,39330.0,19.6056,19.6238,19.5964,19.5964,39330.0
2018-06-26 12:15:00,21.49,21.51,21.47,21.49,66660.0,19.5964,19.6147,19.5782,19.5964,66660.0
2018-06-26 12:20:00,21.5,21.5,21.46,21.47,20700.0,19.6056,19.6056,19.5691,19.5782,20700.0
2018-06-26 12:25:00,21.46,21.47,21.45,21.47,48120.0,19.5691,19.5782,19.56,19.5782,48120.0
2018-06-26 12:30:00,21.46,21.48,21.44,21.44,171279.0,19.5691,19.5873,19.5508,19.5508,171279.0
2018-06-26 12:35:00,21.44,21.46,21.44,21.45,74199.0,19.5508,19.5691,19.5508,19.56,74199.0
2018-06-26 12:40:00,21.45,21.47,21.43,21.44,147441.0,19.56,19.5782,19.5417,19.5508,147441.0
2018-06-26 12:45:00,21.44,21.46,21.41,21.43,177879.0,19.5508,19.5691,19.5235,19.5417,177879.0
2018-06-26 12:50:00,21.44,21.46,21.43,21.45,123156.0,19.5508,19.5691,19.5417,19.56,123156.0
2018-06-26 12:55:00,21.45,21.48,21.45,21.46,78663.0,19.56,19.5873,19.56,19.5691,78663.0
2018-06-26 13:00:00,21.46,21.47,21.46,21.46,28590.0,19.5691,19.5782,19.5691,19.5691,28590.0
2018-06-26 13:05:00,21.46,21.49,21.46,21.49,42660.0,19.5691,19.5964,19.5691,19.5964,42660.0
2018-06-26 13:10:00,21.48,21.49,21.46,21.48,83850.0,19.5873,19.5964,19.5691,19.5873,83850.0
2018-06-26 13:15:00,21.48,21.5,21.48,21.5,75696.0,19.5873,19.6056,19.5873,19.6056,75696.0
2018-06-26 13:20:00,21.49,21.5,21.47,21.48,54627.0,19.5964,19.6056,19.5782,19.5873,54627.0
2018-06-26 13:25:00,21.48,21.49,21.47,21.49,109920.0,19.5873,19.5964,19.5782,19.5964,109920.0
2018-06-26 13:30:00,21.49,21.49,21.47,21.47,59094.0,19.5964,19.5964,19.5782,19.5782,59094.0
2018-06-26 13:35:00,21.47,21.49,21.46,21.49,30942.0,19.5782,19.5964,19.5691,19.5964,30942.0
2018-06-26 13:40:00,21.49,21.5,21.46,21.47,38025.0,19.5964,19.6056,19.5691,19.5782,38025.0
2018-06-26 13:45:00,21.47,21.48,21.46,21.47,49944.0,19.5782,19.5873,19.5691,19.5782,49944.0
2018-06-26 13:50:00,21.47,21.47,21.46,21.46,347955.0,19.5782,19.5782,19.5691,19.5691,347955.0
2018-06-26 13:55:00,21.45,21.48,21.45,21.48,30351.0,19.56,19.5873,19.56,19.5873,30351.0
2018-06-26 14:00:00,21.48,21.5,21.48,21.48,350088.0,19.5873,19.6056,19.5873,19.5873,350088.0
2018-06-26 14:05:00,21.48,21.49,21.45,21.45,38739.0,19.5873,19.5964,19.56,19.56,38739.0
2018-06-26 14:10:00,21.45,21.46,21.44,21.46,38946.0,19.56,19.5691,19.5508,19.5691,38946.0
2018-06-26 14:15:00,21.46,21.47,21.44,21.45,37488.0,19.5691,19.5782,19.5508,19.56,37488.0
2018-06-26 14:20:00,21.45,21.47,21.45,21.47,38619.0,19.56,19.5782,19.56,19.5782,38619.0
2018-06-26 14:25:00,21.47,21.47,21.46,21.47,37398.0,19.5782,19.5782,19.5691,19.5782,37398.0
2018-06-26 14:30:00,21.47,21.48,21.46,21.48,47097.0,19.5782,19.5873,19.5691,19.5873,47097.0
2018-06-26 14:35:00,21.48,21.51,21.47,21.49,74913.0,19.5873,19.6147,19.5782,19.5964,74913.0
2018-06-26 14:40:00,21.49,21.51,21.49,21.51,74382.0,19.5964,19.6147,19.5964,19.6147,74382.0
2018-06-26 14:45:00,21.51,21.51,21.49,21.49,45777.0,19.6147,19.6147,19.5964,19.5964,45777.0
2018-06-26 14:50:00,21.49,21.5,21.49,21.49,36243.0,19.5964,19.6056,19.5964,19.5964,36243.0
2018-06-26 14:55:00,21.49,21.49,21.47,21.47,44247.0,19.5964,19.5964,19.5782,19.5782,44247.0
2018-06-26 15:00:00,21.47,21.49,21.46,21.48,58692.0,19.5782,19.5964,19.5691,19.5873,58692.0
2018-06-26 15:05:00,21.47,21.48,21.47,21.47,66645.0,19.5782,19.5873,19.5782,19.5782,66645.0
2018-06-26 15:10:00,21.48,21.48,21.46,21.47,40473.0,19.5873,19.5873,19.5691,19.5782,40473.0
2018-06-26 15:15:00,21.47,21.47,21.46,21.47,41214.0,19.5782,19.5782,19.5691,19.5782,41214.0
2018-06-26 15:20:00,21.47,21.47,21.46,21.46,40581.0,19.5782,19.5782,19.5691,19.5691,40581.0
2018-06-26 15:25:00,21.46,21.47,21.45,21.45,69861.0,19.5691,19.5782,19.56,19.56,69861.0
2018-06-26 15:30:00,21.45,21.51,21.45,21.51,98313.0,19.56,19.6147,19.56,19.6147,98313.0
2018-06-26 15:35:00,21.5,21.51,21.48,21.49,83784.0,19.6056,19.6147,19.5873,19.5964,83784.0
2018-06-26 15:40:00,21.48,21.48,21.46,21.48,102033.0,19.5873,19.5873,19.5691,19.5873,102033.0
2018-06-26 15:45:00,21.48,21.48,21.42,21.43,167610.0,19.5873,19.5873,19.5326,19.5417,167610.0
2018-06-26 15:50:00,21.42,21.42,21.38,21.42,404760.0,19.5326,19.5326,19.4961,19.5326,404760.0
2018-06-26 15:55:00,21.42,21.42,21.38,21.39,844383.0,19.5326,19.5326,19.4961,19.5052,844383.0
2018-06-27 09:30:00,21.39,21.54,21.39,21.49,179556.0,19.5052,19.642,19.5052,19.5964,179556.0
2018-06-27 09:35:00,21.5,21.52,21.41,21.46,110481.0,19.6056,19.6238,19.5235,19.5691,110481.0
2018-06-27 09:40:00,21.47,21.56,21.47,21.53,146316.0,19.5782,19.6603,19.5782,19.6329,146316.0
2018-06-27 09:45:00,21.53,21.56,21.52,21.56,126891.0,19.6329,19.6603,19.6238,19.6603,126891.0
2018-06-27 09:50:00,21.57,21.64,21.57,21.64,113661.0,19.6694,19.7332,19.6694,19.7332,113661.0
2018-06-27 09:55:00,21.64,21.7,21.6,21.68,90732.0,19.7332,19.7879,19.6967,19.7697,90732.0
2018-06-27 10:00:00,21.68,21.74,21.68,21.71,110631.0,19.7697,19.8244,19.7697,19.7971,110631.0
2018-06-27 10:05:00,21.71,21.76,21.7,21.76,142875.0,19.7971,19.8426,19.7879,19.8426,142875.0
2018-06-27 10:10:00,21.76,21.81,21.75,21.77,146430.0,19.8426,19.8882,19.8335,19.8518,146430.0
2018-06-27 10:15:00,21.78,21.78,21.69,21.7,55083.0,19.8609,19.8609,19.7788,19.7879,55083.0
2018-06-27 10:20:00,21.7,21.71,21.68,21.69,62595.0,19.7879,19.7971,19.7697,19.7788,62595.0
2018-06-27 10:25:00,21.69,21.69,21.66,21.66,111966.0,19.7788,19.7788,19.7515,19.7515,111966.0
2018-06-27 10:30:00,21.66,21.7,21.64,21.68,305625.0,19.7515,19.7879,19.7332,19.7697,305625.0
2018-06-27 10:35:00,21.68,21.76,21.67,21.76,122019.0,19.7697,19.8426,19.7606,19.8426,122019.0
2018-06-27 10:40:00,21.76,21.77,21.72,21.74,59808.0,19.8426,19.8518,19.8062,19.8244,59808.0
2018-06-27 10:45:00,21.74,21.77,21.71,21.74,66207.0,19.8244,19.8518,19.7971,19.8244,66207.0
2018-06-27 10:50:00,21.75,21.77,21.74,21.74,60345.0,19.8335,19.8518,19.8244,19.8244,60345.0
2018-06-27 10:55:00,21.74,21.74,21.7,21.71,136842.0,19.8244,19.8244,19.7879,19.7971,136842.0
2018-06-27 11:00:00,21.71,21.71,21.68,21.68,67074.0,19.7971,19.7971,19.7697,19.7697,67074.0
2018-06-27 11:05:00,21.68,21.7,21.66,21.67,190008.0,19.7697,19.7879,19.7515,19.7606,190008.0
2018-06-27 11:10:00,21.67,21.67,21.62,21.65,156990.0,19.7606,19.7606,19.715,19.7423,156990.0
2018-06-27 11:15:00,21.65,21.67,21.62,21.66,152814.0,19.7423,19.7606,19.715,19.7515,152814.0
2018-06-27 11:20:00,21.66,21.67,21.59,21.59,64911.0,19.7515,19.7606,19.6876,19.6876,64911.0
2018-06-27 11:25:00,21.59,21.6,21.55,21.55,63249.0,19.6876,19.6967,19.6511,19.6511,63249.0
2018-06-27 11:30:00,21.55,21.55,21.52,21.53,88794.0,19.6511,19.6511,19.6238,19.6329,88794.0
2018-06-27 11:35:00,21.52,21.53,21.49,21.51,130845.0,19.6238,19.6329,19.5964,19.6147,130845.0
2018-06-27 11:40:00,21.51,21.52,21.49,21.52,48705.0,19.6147,19.6238,19.5964,19.6238,48705.0
2018-06-27 11:45:00,21.51,21.56,21.51,21.54,73713.0,19.6147,19.6603,19.6147,19.642,73713.0
2018-06-27 11:50:00,21.54,21.55,21.53,21.55,52626.0,19.642,19.6511,19.6329,19.6511,52626.0
2018-06-27 11:55:00,21.55,21.57,21.54,21.56,55980.0,19.6511,19.6694,19.642,19.6603,55980.0
2018-06-27 12:00:00,21.55,21.59,21.54,21.58,57873.0,19.6511,19.6876,19.642,19.6785,57873.0
2018-06-27 12:05:00,21.58,21.59,21.55,21.56,351348.0,19.6785,19.6876,19.6511,19.6603,351348.0
2018-06-27 12:10:00,21.56,21.56,21.52,21.54,76182.0,19.6603,19.6603,19.6238,19.642,76182.0
2018-06-27 12:15:00,21.54,21.6,21.54,21.59,47655.0,19.642,19.6967,19.642,19.6876,47655.0
2018-06-27 12:20:00,21.59,21.6,21.55,21.55,37788.0,19.6876,19.6967,19.6511,19.6511,37788.0
2018-06-27 12:25:00,21.55,21.56,21.53,21.54,52374.0,19.6511,19.6603,19.6329,19.642,52374.0
2018-06-27 12:30:00,21.54,21.55,21.52,21.53,46602.0,19.642,19.6511,19.6238,19.6329,46602.0
2018-06-27 12:35:00,21.53,21.53,21.5,21.51,48723.0,19.6329,19.6329,19.6056,19.6147,48723.0
2018-06-27 12:40:00,21.5,21.51,21.49,21.49,46959.0,19.6056,19.6147,19.5964,19.5964,46959.0
2018-06-27 12:45:00,21.49,21.5,21.47,21.49,50421.0,19.5964,19.6056,19.5782,19.5964,50421.0
2018-06-27 12:50:00,21.5,21.51,21.48,21.48,37752.0,19.6056,19.6147,19.5873,19.5873,37752.0
2018-06-27 12:55:00,21.48,21.5,21.46,21.46,49977.0,19.5873,19.6056,19.5691,19.5691,49977.0
2018-06-27 13:00:00,21.46,21.47,21.45,21.46,50634.0,19.5691,19.5782,19.56,19.5691,50634.0
2018-06-27 13:05:00,21.46,21.46,21.41,21.42,53613.0,19.5691,19.5691,19.5235,19.5326,53613.0
2018-06-27 13:10:00,21.43,21.44,21.41,21.42,59139.0,19.5417,19.5508,19.5235,19.5326,59139.0
2018-06-27 13:15:00,21.42,21.42,21.36,21.38,60129.0,19.5326,19.5326,19.4779,19.4961,60129.0
2018-06-27 13:20:00,21.38,21.41,21.37,21.4,45612.0,19.4961,19.5235,19.487,19.5144,45612.0
2018-06-27 13:25:00,21.4,21.42,21.39,21.41,36480.0,19.5144,19.5326,19.5052,19.5235,36480.0
2018-06-27 13:30:00,21.41,21.43,21.39,21.43,44826.0,19.5235,19.5417,19.5052,19.5417,44826.0
2018-06-27 13:35:00,21.43,21.43,21.39,21.41,46533.0,19.5417,19.5417,19.5052,19.5235,46533.0
2018-06-27 13:40:00,21.41,21.45,21.4,21.44,34353.0,19.5235,19.56,19.5144,19.5508,34353.0
2018-06-27 13:45:00,21.44,21.44,21.38,21.39,49560.0,19.5508,19.5508,19.4961,19.5052,49560.0
2018-06-27 13:50:00,21.39,21.4,21.37,21.39,37872.0,19.5052,19.5144,19.487,19.5052,37872.0
2018-06-27 13:55:00,21.39,21.44,21.38,21.43,42834.0,19.5052,19.5508,19.4961,19.5417,42834.0
2018-06-27 14:00:00,21.44,21.46,21.43,21.44,40191.0,19.5508,19.5691,19.5417,19.5508,40191.0
2018-06-27 14:05:00,21.45,21.45,21.4,21.4,59172.0,19.56,19.56,19.5144,19.5144,59172.0
2018-06-27 14:10:00,21.4,21.41,21.38,21.4,61914.0,19.5144,19.5235,19.4961,19.5144,61914.0
2018-06-27 14:15:00,21.4,21.43,21.4,21.43,87882.0,19.5144,19.5417,19.5144,19.5417,87882.0
2018-06-27 14:20:00,21.43,21.46,21.43,21.46,84927.0,19.5417,19.5691,19.5417,19.5691,84927.0
2018-06-27 14:25:00,21.45,21.46,21.43,21.43,96159.0,19.56,19.5691,19.5417,19.5417,96159.0
2018-06-27 14:30:00,21.43,21.45,21.41,21.45,69696.0,19.5417,19.56,19.5235,19.56,69696.0
2018-06-27 14:35:00,21.45,21.47,21.45,21.46,117993.0,19.56,19.5782,19.56,19.5691,117993.0
2018-06-27 14:40:00,21.46,21.46,21.44,21.45,65208.0,19.5691,19.5691,19.5508,19.56,65208.0
2018-06-27 14:45:00,21.45,21.46,21.44,21.45,705705.0,19.56,19.5691,19.5508,19.56,705705.0
2018-06-27 14:50:00,21.45,21.45,21.43,21.43,213114.0,19.56,19.56,19.5417,19.5417,213114.0
2018-06-27 14:55:00,21.43,21.43,21.39,21.41,243255.0,19.5417,19.5417,19.5052,19.5235,243255.0
2018-06-27 15:00:00,21.41,21.42,21.38,21.41,106272.0,19.5235,19.5326,19.4961,19.5235,106272.0
2018-06-27 15:05:00,21.41,21.42,21.34,21.35,205077.0,19.5235,19.5326,19.4597,19.4688,205077.0
2018-06-27 15:10:00,21.35,21.35,21.3,21.32,134661.0,19.4688,19.4688,19.4232,19.4414,134661.0
2018-06-27 15:15:00,21.32,21.34,21.3,21.33,112005.0,19.4414,19.4597,19.4232,19.4505,112005.0
2018-06-27 15:20:00,21.34,21.35,21.33,21.35,101007.0,19.4597,19.4688,19.4505,19.4688,101007.0
2018-06-27 15:25:00,21.34,21.41,21.33,21.39,224673.0,19.4597,19.5235,19.4505,19.5052,224673.0
2018-06-27 15:30:00,21.39,21.39,21.37,21.37,226881.0,19.5052,19.5052,19.487,19.487,226881.0
2018-06-27 15:35:00,21.37,21.39,21.36,21.39,347901.0,19.487,19.5052,19.4779,19.5052,347901.0
2018-06-27 15:40:00,21.39,21.41,21.38,21.39,212064.0,19.5052,19.5235,19.4961,19.5052,212064.0
2018-06-27 15:45:00,21.38,21.39,21.32,21.33,285888.0,19.4961,19.5052,19.4414,19.4505,285888.0
2018-06-27 15:50:00,21.32,21.33,21.28,21.32,665373.0,19.4414,19.4505,19.4049,19.4414,665373.0
2018-06-27 15:55:00,21.32,21.34,21.26,21.26,1824990.0,19.4414,19.4597,19.3867,19.3867,1824990.0
2018-06-28 09:30:00,21.29,21.33,21.26,21.31,238527.0,19.4141,19.4505,19.3867,19.4323,238527.0
2018-06-28 09:35:00,21.31,21.37,21.27,21.37,110310.0,19.4323,19.487,19.3958,19.487,110310.0
2018-06-28 09:40:00,21.36,21.37,21.31,21.31,107172.0,19.4779,19.487,19.4323,19.4323,107172.0
2018-06-28 09:45:00,21.31,21.31,21.22,21.23,126588.0,19.4323,19.4323,19.3502,19.3593,126588.0
2018-06-28 09:50:00,21.23,21.33,21.22,21.3,153609.0,19.3593,19.4505,19.3502,19.4232,153609.0
2018-06-28 09:55:00,21.3,21.33,21.24,21.29,100941.0,19.4232,19.4505,19.3685,19.4141,100941.0
2018-06-28 10:00:00,21.29,21.35,21.28,21.32,102384.0,19.4141,19.4688,19.4049,19.4414,102384.0
2018-06-28 10:05:00,21.32,21.33,21.29,21.3,90573.0,19.4414,19.4505,19.4141,19.4232,90573.0
2018-06-28 10:10:00,21.3,21.3,21.24,21.27,77862.0,19.4232,19.4232,19.3685,19.3958,77862.0
2018-06-28 10:15:00,21.26,21.28,21.24,21.26,77883.0,19.3867,19.4049,19.3685,19.3867,77883.0
2018-06-28 10:20:00,21.26,21.32,21.24,21.31,95457.0,19.3867,19.4414,19.3685,19.4323,95457.0
2018-06-28 10:25:00,21.32,21.34,21.25,21.28,122733.0,19.4414,19.4597,19.3776,19.4049,122733.0
2018-06-28 10:30:00,21.28,21.28,21.21,21.22,64461.0,19.4049,19.4049,19.3411,19.3502,64461.0
2018-06-28 10:35:00,21.21,21.23,21.18,21.22,111042.0,19.3411,19.3593,19.3138,19.3502,111042.0
2018-06-28 10:40:00,21.22,21.27,21.19,21.27,67266.0,19.3502,19.3958,19.3229,19.3958,67266.0
2018-06-28 10:45:00,21.27,21.28,21.25,21.25,67959.0,19.3958,19.4049,19.3776,19.3776,67959.0
2018-06-28 10:50:00,21.25,21.28,21.21,21.27,77130.0,19.3776,19.4049,19.3411,19.3958,77130.0
2018-06-28 10:55:00,21.27,21.29,21.26,21.27,73767.0,19.3958,19.4141,19.3867,19.3958,73767.0
2018-06-28 11:00:00,21.27,21.29,21.21,21.23,95055.0,19.3958,19.4141,19.3411,19.3593,95055.0
2018-06-28 11:05:00,21.23,21.23,21.21,21.23,67065.0,19.3593,19.3593,19.3411,19.3593,67065.0
2018-06-28 11:10:00,21.23,21.23,21.17,21.19,61620.0,19.3593,19.3593,19.3046,19.3229,61620.0
2018-06-28 11:15:00,21.19,21.19,21.16,21.17,62355.0,19.3229,19.3229,19.2955,19.3046,62355.0
2018-06-28 11:20:00,21.18,21.18,21.15,21.18,133779.0,19.3138,19.3138,19.2864,19.3138,133779.0
2018-06-28 11:25:00,21.18,21.21,21.16,21.2,102570.0,19.3138,19.3411,19.2955,19.332,102570.0
2018-06-28 11:30:00,21.2,21.2,21.13,21.13,123849.0,19.332,19.332,19.2682,19.2682,123849.0
2018-06-28 11:35:00,21.13,21.15,21.12,21.13,125013.0,19.2682,19.2864,19.259,19.2682,125013.0
2018-06-28 11:40:00,21.13,21.15,21.11,21.14,97935.0,19.2682,19.2864,19.2499,19.2773,97935.0
2018-06-28 11:45:00,21.14,21.15,21.09,21.09,121320.0,19.2773,19.2864,19.2317,19.2317,121320.0
2018-06-28 11:50:00,21.09,21.1,21.07,21.09,154635.0,19.2317,19.2408,19.2134,19.2317,154635.0
2018-06-28 11:55:00,21.09,21.09,21.06,21.07,156249.0,19.2317,19.2317,19.2043,19.2134,156249.0
2018-06-28 12:00:00,21.07,21.08,21.04,21.06,128055.0,19.2134,19.2226,19.1861,19.2043,128055.0
2018-06-28 12:05:00,21.06,21.06,21.02,21.03,119793.0,19.2043,19.2043,19.1678,19.177,119793.0
2018-06-28 12:10:00,21.03,21.03,20.99,21.02,171153.0,19.177,19.177,19.1405,19.1678,171153.0
2018-06-28 12:15:00,21.01,21.02,21.0,21.02,90384.0,19.1587,19.1678,19.1496,19.1678,90384.0
2018-06-28 12:20:00,21.02,21.03,20.97,20.99,164139.0,19.1678,19.177,19.1223,19.1405,164139.0
2018-06-28 12:25:00,20.99,21.01,20.98,21.01,74814.0,19.1405,19.1587,19.1314,19.1587,74814.0
2018-06-28 12:30:00,21.01,21.02,21.0,21.01,71118.0,19.1587,19.1678,19.1496,19.1587,71118.0
2018-06-28 12:35:00,21.01,21.01,20.99,21.0,99912.0,19.1587,19.1587,19.1405,19.1496,99912.0
2018-06-28 12:40:00,21.0,21.0,20.98,20.99,77514.0,19.1496,19.1496,19.1314,19.1405,77514.0
2018-06-28 12:45:00,20.99,20.99,20.95,20.97,118935.0,19.1405,19.1405,19.104,19.1223,118935.0
2018-06-28 12:50:00,20.97,21.02,20.97,20.99,316119.0,19.1223,19.1678,19.1223,19.1405,316119.0
2018-06-28 12:55:00,20.99,21.01,20.98,21.01,262938.0,19.1405,19.1587,19.1314,19.1587,262938.0
2018-06-28 13:00:00,21.0,21.01,20.98,20.99,156750.0,19.1496,19.1587,19.1314,19.1405,156750.0
2018-06-28 13:05:00,20.99,21.0,20.97,20.98,109899.0,19.1405,19.1496,19.1223,19.1314,109899.0
2018-06-28 13:10:00,20.98,20.99,20.94,20.94,103014.0,19.1314,19.1405,19.0949,19.0949,103014.0
2018-06-28 13:15:00,20.94,20.95,20.91,20.94,240732.0,19.0949,19.104,19.0675,19.0949,240732.0
2018-06-28 13:20:00,20.94,20.99,20.94,20.97,109125.0,19.0949,19.1405,19.0949,19.1223,109125.0
2018-06-28 13:25:00,20.97,20.97,20.94,20.97,123111.0,19.1223,19.1223,19.0949,19.1223,123111.0
2018-06-28 13:30:00,20.97,20.97,20.93,20.95,98070.0,19.1223,19.1223,19.0858,19.104,98070.0
2018-06-28 13:35:00,20.95,20.95,20.93,20.94,101877.0,19.104,19.104,19.0858,19.0949,101877.0
2018-06-28 13:40:00,20.94,20.97,20.92,20.94,134250.0,19.0949,19.1223,19.0767,19.0949,134250.0
2018-06-28 13:45:00,20.94,20.95,20.93,20.93,82002.0,19.0949,19.104,19.0858,19.0858,82002.0
2018-06-28 13:50:00,20.93,20.94,20.92,20.93,236955.0,19.0858,19.0949,19.0767,19.0858,236955.0
2018-06-28 13:55:00,20.93,20.99,20.93,20.96,352716.0,19.0858,19.1405,19.0858,19.1131,352716.0
2018-06-28 14:00:00,20.97,20.98,20.96,20.96,193062.0,19.1223,19.1314,19.1131,19.1131,193062.0
2018-06-28 14:05:00,20.97,20.99,20.97,20.99,231486.0,19.1223,19.1405,19.1223,19.1405,231486.0
2018-06-28 14:10:00,20.99,20.99,20.97,20.97,99525.0,19.1405,19.1405,19.1223,19.1223,99525.0
2018-06-28 14:15:00,20.97,20.99,20.97,20.99,140382.0,19.1223,19.1405,19.1223,19.1405,140382.0
2018-06-28 14:20:00,20.98,21.06,20.98,21.05,179274.0,19.1314,19.2043,19.1314,19.1952,179274.0
2018-06-28 14:25:00,21.05,21.07,21.04,21.06,105597.0,19.1952,19.2134,19.1861,19.2043,105597.0
2018-06-28 14:30:00,21.06,21.06,21.04,21.04,90981.0,19.2043,19.2043,19.1861,19.1861,90981.0
2018-06-28 14:35:00,21.05,21.05,21.02,21.04,349707.0,19.1952,19.1952,19.1678,19.1861,349707.0
2018-06-28 14:40:00,21.04,21.08,21.04,21.07,298404.0,19.1861,19.2226,19.1861,19.2134,298404.0
2018-06-28 14:45:00,21.07,21.11,21.06,21.1,163248.0,19.2134,19.2499,19.2043,19.2408,163248.0
2018-06-28 14:50:00,21.1,21.16,21.1,21.15,109731.0,19.2408,19.2955,19.2408,19.2864,109731.0
2018-06-28 14:55:00,21.16,21.18,21.14,21.17,108693.0,19.2955,19.3138,19.2773,19.3046,108693.0
2018-06-28 15:00:00,21.17,21.2,21.16,21.2,201951.0,19.3046,19.332,19.2955,19.332,201951.0
2018-06-28 15:05:00,21.19,21.23,21.16,21.21,182199.0,19.3229,19.3593,19.2955,19.3411,182199.0
2018-06-28 15:10:00,21.21,21.27,21.21,21.26,294636.0,19.3411,19.3958,19.3411,19.3867,294636.0
2018-06-28 15:15:00,21.27,21.28,21.26,21.28,120993.0,19.3958,19.4049,19.3867,19.4049,120993.0
2018-06-28 15:20:00,21.28,21.29,21.27,21.28,106902.0,19.4049,19.4141,19.3958,19.4049,106902.0
2018-06-28 15:25:00,21.29,21.29,21.24,21.26,140463.0,19.4141,19.4141,19.3685,19.3867,140463.0
2018-06-28 15:30:00,21.26,21.28,21.23,21.24,316752.0,19.3867,19.4049,19.3593,19.3685,316752.0
2018-06-28 15:35:00,21.24,21.27,21.23,21.26,352938.0,19.3685,19.3958,19.3593,19.3867,352938.0
2018-06-28 15:40:00,21.26,21.26,21.24,21.25,316146.0,19.3867,19.3867,19.3685,19.3776,316146.0
2018-06-28 15:45:00,21.25,21.26,21.22,21.25,344211.0,19.3776,19.3867,19.3502,19.3776,344211.0
2018-06-28 15:50:00,21.25,21.25,21.19,21.2,613668.0,19.3776,19.3776,19.3229,19.332,613668.0
2018-06-28 15:55:00,21.2,21.22,21.18,21.2,1146189.0,19.332,19.3502,19.3138,19.332,1146189.0
2018-06-29 09:30:00,21.31,21.35,21.22,21.27,311781.0,19.4323,19.4688,19.3502,19.3958,311781.0
2018-06-29 09:35:00,21.26,21.34,21.26,21.33,170016.0,19.3867,19.4597,19.3867,19.4505,170016.0
2018-06-29 09:40:00,21.33,21.35,21.29,21.32,309909.0,19.4505,19.4688,19.4141,19.4414,309909.0
2018-06-29 09:45:00,21.33,21.34,21.3,21.3,351660.0,19.4505,19.4597,19.4232,19.4232,351660.0
2018-06-29 09:50:00,21.3,21.36,21.3,21.33,307971.0,19.4232,19.4779,19.4232,19.4505,307971.0
2018-06-29 09:55:00,21.34,21.41,21.31,21.41,1080396.0,19.4597,19.5235,19.4323,19.5235,1080396.0
2018-06-29 10:00:00,21.41,21.44,21.37,21.38,131109.0,19.5235,19.5508,19.487,19.4961,131109.0
2018-06-29 10:05:00,21.37,21.41,21.34,21.41,132753.0,19.487,19.5235,19.4597,19.5235,132753.0
2018-06-29 10:10:00,21.41,21.46,21.41,21.46,115479.0,19.5235,19.5691,19.5235,19.5691,115479.0
2018-06-29 10:15:00,21.46,21.47,21.45,21.46,133683.0,19.5691,19.5782,19.56,19.5691,133683.0
2018-06-29 10:20:00,21.46,21.48,21.44,21.46,122349.0,19.5691,19.5873,19.5508,19.5691,122349.0
2018-06-29 10:25:00,21.45,21.47,21.42,21.44,107613.0,19.56,19.5782,19.5326,19.5508,107613.0
2018-06-29 10:30:00,21.43,21.43,21.36,21.37,79524.0,19.5417,19.5417,19.4779,19.487,79524.0
2018-06-29 10:35:00,21.36,21.41,21.36,21.4,119175.0,19.4779,19.5235,19.4779,19.5144,119175.0
2018-06-29 10:40:00,21.41,21.45,21.4,21.44,80046.0,19.5235,19.56,19.5144,19.5508,80046.0
2018-06-29 10:45:00,21.44,21.47,21.44,21.46,88986.0,19.5508,19.5782,19.5508,19.5691,88986.0
2018-06-29 10:50:00,21.46,21.46,21.44,21.46,71067.0,19.5691,19.5691,19.5508,19.5691,71067.0
2018-06-29 10:55:00,21.46,21.51,21.46,21.49,91905.0,19.5691,19.6147,19.5691,19.5964,91905.0
2018-06-29 11:00:00,21.5,21.52,21.47,21.47,73245.0,19.6056,19.6238,19.5782,19.5782,73245.0
2018-06-29 11:05:00,21.47,21.52,21.47,21.51,82116.0,19.5782,19.6238,19.5782,19.6147,82116.0
2018-06-29 11:10:00,21.51,21.52,21.49,21.49,39528.0,19.6147,19.6238,19.5964,19.5964,39528.0
2018-06-29 11:15:00,21.49,21.5,21.47,21.48,67350.0,19.5964,19.6056,19.5782,19.5873,67350.0
2018-06-29 11:20:00,21.48,21.48,21.46,21.48,48315.0,19.5873,19.5873,19.5691,19.5873,48315.0
2018-06-29 11:25:00,21.48,21.49,21.47,21.47,49098.0,19.5873,19.5964,19.5782,19.5782,49098.0
2018-06-29 11:30:00,21.47,21.47,21.44,21.44,49566.0,19.5782,19.5782,19.5508,19.5508,49566.0
2018-06-29 11:35:00,21.44,21.44,21.42,21.42,49416.0,19.5508,19.5508,19.5326,19.5326,49416.0
2018-06-29 11:40:00,21.43,21.46,21.43,21.45,53331.0,19.5417,19.5691,19.5417,19.56,53331.0
2018-06-29 11:45:00,21.45,21.49,21.45,21.48,51894.0,19.56,19.5964,19.56,19.5873,51894.0
2018-06-29 11:50:00,21.48,21.49,21.46,21.47,69504.0,19.5873,19.5964,19.5691,19.5782,69504.0
2018-06-29 11:55:00,21.47,21.47,21.41,21.42,99633.0,19.5782,19.5782,19.5235,19.5326,99633.0
2018-06-29 12:00:00,21.41,21.41,21.4,21.4,228906.0,19.5235,19.5235,19.5144,19.5144,228906.0
2018-06-29 12:05:00,21.4,21.44,21.39,21.44,157602.0,19.5144,19.5508,19.5052,19.5508,157602.0
2018-06-29 12:10:00,21.44,21.46,21.42,21.42,46620.0,19.5508,19.5691,19.5326,19.5326,46620.0
2018-06-29 12:15:00,21.42,21.44,21.42,21.44,67293.0,19.5326,19.5508,19.5326,19.5508,67293.0
2018-06-29 12:20:00,21.44,21.46,21.43,21.43,63444.0,19.5508,19.5691,19.5417,19.5417,63444.0
2018-06-29 12:25:00,21.43,21.44,21.41,21.41,59766.0,19.5417,19.5508,19.5235,19.5235,59766.0
2018-06-29 12:30:00,21.41,21.42,21.38,21.38,45333.0,19.5235,19.5326,19.4961,19.4961,45333.0
2018-06-29 12:35:00,21.38,21.39,21.38,21.39,43455.0,19.4961,19.5052,19.4961,19.5052,43455.0
2018-06-29 12:40:00,21.39,21.42,21.39,21.41,40728.0,19.5052,19.5326,19.5052,19.5235,40728.0
2018-06-29 12:45:00,21.41,21.41,21.4,21.4,40482.0,19.5235,19.5235,19.5144,19.5144,40482.0
2018-06-29 12:50:00,21.4,21.41,21.38,21.38,24300.0,19.5144,19.5235,19.4961,19.4961,24300.0
2018-06-29 12:55:00,21.38,21.39,21.37,21.38,35526.0,19.4961,19.5052,19.487,19.4961,35526.0
2018-06-29 13:00:00,21.38,21.41,21.37,21.41,35469.0,19.4961,19.5235,19.487,19.5235,35469.0
2018-06-29 13:05:00,21.41,21.44,21.41,21.43,44955.0,19.5235,19.5508,19.5235,19.5417,44955.0
2018-06-29 13:10:00,21.42,21.43,21.41,21.43,64467.0,19.5326,19.5417,19.5235,19.5417,64467.0
2018-06-29 13:15:00,21.43,21.46,21.42,21.45,38682.0,19.5417,19.5691,19.5326,19.56,38682.0
2018-06-29 13:20:00,21.44,21.44,21.43,21.44,17790.0,19.5508,19.5508,19.5417,19.5508,17790.0
2018-06-29 13:25:00,21.44,21.44,21.42,21.44,31074.0,19.5508,19.5508,19.5326,19.5508,31074.0
2018-06-29 13:30:00,21.44,21.44,21.42,21.43,48870.0,19.5508,19.5508,19.5326,19.5417,48870.0
2018-06-29 13:35:00,21.43,21.45,21.43,21.45,39885.0,19.5417,19.56,19.5417,19.56,39885.0
2018-06-29 13:40:00,21.45,21.49,21.45,21.49,33495.0,19.56,19.5964,19.56,19.5964,33495.0
2018-06-29 13:45:00,21.49,21.5,21.48,21.5,58605.0,19.5964,19.6056,19.5873,19.6056,58605.0
2018-06-29 13:50:00,21.5,21.5,21.49,21.5,74511.0,19.6056,19.6056,19.5964,19.6056,74511.0
2018-06-29 13:55:00,21.49,21.5,21.48,21.49,58053.0,19.5964,19.6056,19.5873,19.5964,58053.0
2018-06-29 14:00:00,21.49,21.5,21.47,21.47,59646.0,19.5964,19.6056,19.5782,19.5782,59646.0
2018-06-29 14:05:00,21.47,21.47,21.45,21.47,66402.0,19.5782,19.5782,19.56,19.5782,66402.0
2018-06-29 14:10:00,21.47,21.48,21.46,21.46,48702.0,19.5782,19.5873,19.5691,19.5691,48702.0
2018-06-29 14:15:00,21.46,21.47,21.45,21.46,51771.0,19.5691,19.5782,19.56,19.5691,51771.0
2018-06-29 14:20:00,21.46,21.48,21.46,21.47,66576.0,19.5691,19.5873,19.5691,19.5782,66576.0
2018-06-29 14:25:00,21.47,21.48,21.46,21.47,44292.0,19.5782,19.5873,19.5691,19.5782,44292.0
2018-06-29 14:30:00,21.47,21.47,21.43,21.43,61890.0,19.5782,19.5782,19.5417,19.5417,61890.0
2018-06-29 14:35:00,21.43,21.43,21.41,21.42,57036.0,19.5417,19.5417,19.5235,19.5326,57036.0
2018-06-29 14:40:00,21.42,21.43,21.39,21.42,85341.0,19.5326,19.5417,19.5052,19.5326,85341.0
2018-06-29 14:45:00,21.42,21.45,21.42,21.44,55776.0,19.5326,19.56,19.5326,19.5508,55776.0
2018-06-29 14:50:00,21.44,21.45,21.43,21.44,83445.0,19.5508,19.56,19.5417,19.5508,83445.0
2018-06-29 14:55:00,21.44,21.45,21.44,21.45,47964.0,19.5508,19.56,19.5508,19.56,47964.0
2018-06-29 15:00:00,21.45,21.51,21.45,21.49,62829.0,19.56,19.6147,19.56,19.5964,62829.0
2018-06-29 15:05:00,21.49,21.49,21.46,21.47,79611.0,19.5964,19.5964,19.5691,19.5782,79611.0
2018-06-29 15:10:00,21.47,21.47,21.42,21.42,65058.0,19.5782,19.5782,19.5326,19.5326,65058.0
2018-06-29 15:15:00,21.42,21.42,21.38,21.39,69942.0,19.5326,19.5326,19.4961,19.5052,69942.0
2018-06-29 15:20:00,21.39,21.4,21.36,21.36,117477.0,19.5052,19.5144,19.4779,19.4779,117477.0
2018-06-29 15:25:00,21.36,21.4,21.36,21.38,82551.0,19.4779,19.5144,19.4779,19.4961,82551.0
2018-06-29 15:30:00,21.39,21.42,21.38,21.41,112479.0,19.5052,19.5326,19.4961,19.5235,112479.0
2018-06-29 15:35:00,21.41,21.41,21.38,21.39,124809.0,19.5235,19.5235,19.4961,19.5052,124809.0
2018-06-29 15:40:00,21.39,21.39,21.37,21.39,175128.0,19.5052,19.5052,19.487,19.5052,175128.0
2018-06-29 15:45:00,21.39,21.41,21.35,21.35,228396.0,19.5052,19.5235,19.4688,19.4688,228396.0
2018-06-29 15:50:00,21.35,21.35,21.28,21.31,753387.0,19.4688,19.4688,19.4049,19.4323,753387.0
2018-06-29 15:55:00,21.31,21.32,21.25,21.26,1495260.0,19.4323,19.4414,19.3776,19.3867,1495260.0
2018-07-02 09:30:00,21.18,21.34,21.09,21.3,493011.0,19.3138,19.4597,19.2317,19.4232,493011.0
2018-07-02 09:35:00,21.3,21.35,21.26,21.33,135687.0,19.4232,19.4688,19.3867,19.4505,135687.0
2018-07-02 09:40:00,21.33,21.33,21.25,21.27,137523.0,19.4505,19.4505,19.3776,19.3958,137523.0
2018-07-02 09:45:00,21.27,21.36,21.27,21.32,93570.0,19.3958,19.4779,19.3958,19.4414,93570.0
2018-07-02 09:50:00,21.32,21.37,21.31,21.36,146841.0,19.4414,19.487,19.4323,19.4779,146841.0
2018-07-02 09:55:00,21.36,21.4,21.34,21.4,85134.0,19.4779,19.5144,19.4597,19.5144,85134.0
2018-07-02 10:00:00,21.4,21.41,21.36,21.39,95283.0,19.5144,19.5235,19.4779,19.5052,95283.0
2018-07-02 10:05:00,21.39,21.39,21.35,21.37,74115.0,19.5052,19.5052,19.4688,19.487,74115.0
2018-07-02 10:10:00,21.37,21.37,21.28,21.28,77802.0,19.487,19.487,19.4049,19.4049,77802.0
2018-07-02 10:15:00,21.28,21.35,21.28,21.34,62988.0,19.4049,19.4688,19.4049,19.4597,62988.0
2018-07-02 10:20:00,21.34,21.37,21.34,21.37,91395.0,19.4597,19.487,19.4597,19.487,91395.0
2018-07-02 10:25:00,21.38,21.38,21.33,21.35,74712.0,19.4961,19.4961,19.4505,19.4688,74712.0
2018-07-02 10:30:00,21.36,21.39,21.35,21.39,57072.0,19.4779,19.5052,19.4688,19.5052,57072.0
2018-07-02 10:35:00,21.38,21.39,21.36,21.39,68961.0,19.4961,19.5052,19.4779,19.5052,68961.0
2018-07-02 10:40:00,21.39,21.42,21.39,21.4,46050.0,19.5052,19.5326,19.5052,19.5144,46050.0
2018-07-02 10:45:00,21.4,21.41,21.39,21.39,56547.0,19.5144,19.5235,19.5052,19.5052,56547.0
2018-07-02 10:50:00,21.39,21.42,21.39,21.42,73974.0,19.5052,19.5326,19.5052,19.5326,73974.0
2018-07-02 10:55:00,21.42,21.46,21.41,21.45,53031.0,19.5326,19.5691,19.5235,19.56,53031.0
2018-07-02 11:00:00,21.45,21.5,21.45,21.45,118368.0,19.56,19.6056,19.56,19.56,118368.0
2018-07-02 11:05:00,21.45,21.48,21.44,21.45,53673.0,19.56,19.5873,19.5508,19.56,53673.0
2018-07-02 11:10:00,21.44,21.45,21.4,21.41,110274.0,19.5508,19.56,19.5144,19.5235,110274.0
2018-07-02 11:15:00,21.41,21.42,21.39,21.41,85614.0,19.5235,19.5326,19.5052,19.5235,85614.0
2018-07-02 11:20:00,21.41,21.43,21.41,21.42,65985.0,19.5235,19.5417,19.5235,19.5326,65985.0
2018-07-02 11:25:00,21.42,21.44,21.41,21.41,46275.0,19.5326,19.5508,19.5235,19.5235,46275.0
2018-07-02 11:30:00,21.41,21.41,21.39,21.4,53193.0,19.5235,19.5235,19.5052,19.5144,53193.0
2018-07-02 11:35:00,21.4,21.4,21.37,21.37,57354.0,19.5144,19.5144,19.487,19.487,57354.0
2018-07-02 11:40:00,21.37,21.38,21.35,21.36,41607.0,19.487,19.4961,19.4688,19.4779,41607.0
2018-07-02 11:45:00,21.36,21.38,21.36,21.37,25386.0,19.4779,19.4961,19.4779,19.487,25386.0
2018-07-02 11:50:00,21.37,21.39,21.37,21.39,23733.0,19.487,19.5052,19.487,19.5052,23733.0
2018-07-02 11:55:00,21.39,21.4,21.37,21.37,48345.0,19.5052,19.5144,19.487,19.487,48345.0
2018-07-02 12:00:00,21.37,21.38,21.33,21.34,85725.0,19.487,19.4961,19.4505,19.4597,85725.0
2018-07-02 12:05:00,21.34,21.34,21.31,21.33,53781.0,19.4597,19.4597,19.4323,19.4505,53781.0
2018-07-02 12:10:00,21.33,21.34,21.32,21.32,21381.0,19.4505,19.4597,19.4414,19.4414,21381.0
2018-07-02 12:15:00,21.33,21.33,21.29,21.3,45861.0,19.4505,19.4505,19.4141,19.4232,45861.0
2018-07-02 12:20:00,21.3,21.31,21.29,21.31,23946.0,19.4232,19.4323,19.4141,19.4323,23946.0
2018-07-02 12:25:00,21.31,21.32,21.31,21.32,22827.0,19.4323,19.4414,19.4323,19.4414,22827.0
2018-07-02 12:30:00,21.32,21.33,21.31,21.33,32466.0,19.4414,19.4505,19.4323,19.4505,32466.0
2018-07-02 12:35:00,21.33,21.34,21.33,21.33,21462.0,19.4505,19.4597,19.4505,19.4505,21462.0
2018-07-02 12:40:00,21.33,21.34,21.33,21.34,30108.0,19.4505,19.4597,19.4505,19.4597,30108.0
2018-07-02 12:45:00,21.34,21.35,21.34,21.35,36324.0,19.4597,19.4688,19.4597,19.4688,36324.0
2018-07-02 12:50:00,21.35,21.37,21.34,21.35,31149.0,19.4688,19.487,19.4597,19.4688,31149.0
2018-07-02 12:55:00,21.35,21.35,21.34,21.34,30108.0,19.4688,19.4688,19.4597,19.4597,30108.0
2018-07-02 13:00:00,21.34,21.36,21.34,21.35,40704.0,19.4597,19.4779,19.4597,19.4688,40704.0
2018-07-02 13:05:00,21.35,21.35,21.33,21.33,59034.0,19.4688,19.4688,19.4505,19.4505,59034.0
2018-07-02 13:10:00,21.33,21.34,21.32,21.32,52224.0,19.4505,19.4597,19.4414,19.4414,52224.0
2018-07-02 13:15:00,21.32,21.32,21.3,21.31,31515.0,19.4414,19.4414,19.4232,19.4323,31515.0
2018-07-02 13:20:00,21.31,21.32,21.29,21.31,52851.0,19.4323,19.4414,19.4141,19.4323,52851.0
2018-07-02 13:25:00,21.31,21.31,21.29,21.29,30630.0,19.4323,19.4323,19.4141,19.4141,30630.0
2018-07-02 13:30:00,21.29,21.3,21.29,21.3,26472.0,19.4141,19.4232,19.4141,19.4232,26472.0
2018-07-02 13:35:00,21.3,21.33,21.3,21.33,33147.0,19.4232,19.4505,19.4232,19.4505,33147.0
2018-07-02 13:40:00,21.33,21.33,21.32,21.33,33900.0,19.4505,19.4505,19.4414,19.4505,33900.0
2018-07-02 13:45:00,21.33,21.37,21.33,21.37,42552.0,19.4505,19.487,19.4505,19.487,42552.0
2018-07-02 13:50:00,21.36,21.38,21.36,21.36,28272.0,19.4779,19.4961,19.4779,19.4779,28272.0
2018-07-02 13:55:00,21.36,21.37,21.34,21.34,30561.0,19.4779,19.487,19.4597,19.4597,30561.0
2018-07-02 14:00:00,21.34,21.36,21.34,21.35,37062.0,19.4597,19.4779,19.4597,19.4688,37062.0
2018-07-02 14:05:00,21.35,21.38,21.35,21.37,44334.0,19.4688,19.4961,19.4688,19.487,44334.0
2018-07-02 14:10:00,21.37,21.4,21.36,21.39,61170.0,19.487,19.5144,19.4779,19.5052,61170.0
2018-07-02 14:15:00,21.39,21.42,21.39,21.41,34815.0,19.5052,19.5326,19.5052,19.5235,34815.0
2018-07-02 14:20:00,21.41,21.41,21.39,21.4,45144.0,19.5235,19.5235,19.5052,19.5144,45144.0
2018-07-02 14:25:00,21.39,21.4,21.39,21.4,28245.0,19.5052,19.5144,19.5052,19.5144,28245.0
2018-07-02 14:30:00,21.4,21.41,21.38,21.38,42906.0,19.5144,19.5235,19.4961,19.4961,42906.0
2018-07-02 14:35:00,21.38,21.38,21.36,21.36,34476.0,19.4961,19.4961,19.4779,19.4779,34476.0
2018-07-02 14:40:00,21.36,21.36,21.33,21.34,61437.0,19.4779,19.4779,19.4505,19.4597,61437.0
2018-07-02 14:45:00,21.34,21.35,21.33,21.33,51162.0,19.4597,19.4688,19.4505,19.4505,51162.0
2018-07-02 14:50:00,21.33,21.34,21.32,21.32,51615.0,19.4505,19.4597,19.4414,19.4414,51615.0
2018-07-02 14:55:00,21.32,21.32,21.29,21.29,45657.0,19.4414,19.4414,19.4141,19.4141,45657.0
2018-07-02 15:00:00,21.3,21.3,21.25,21.26,124842.0,19.4232,19.4232,19.3776,19.3867,124842.0
2018-07-02 15:05:00,21.26,21.28,21.26,21.28,48039.0,19.3867,19.4049,19.3867,19.4049,48039.0
2018-07-02 15:10:00,21.28,21.31,21.28,21.29,55920.0,19.4049,19.4323,19.4049,19.4141,55920.0
2018-07-02 15:15:00,21.29,21.31,21.29,21.31,61767.0,19.4141,19.4323,19.4141,19.4323,61767.0
2018-07-02 15:20:00,21.31,21.33,21.3,21.32,55515.0,19.4323,19.4505,19.4232,19.4414,55515.0
2018-07-02 15:25:00,21.32,21.35,21.32,21.34,65958.0,19.4414,19.4688,19.4414,19.4597,65958.0
2018-07-02 15:30:00,21.34,21.35,21.31,21.33,104625.0,19.4597,19.4688,19.4323,19.4505,104625.0
2018-07-02 15:35:00,21.33,21.36,21.32,21.36,101415.0,19.4505,19.4779,19.4414,19.4779,101415.0
2018-07-02 15:40:00,21.36,21.37,21.33,21.34,120156.0,19.4779,19.487,19.4505,19.4597,120156.0
2018-07-02 15:45:00,21.34,21.37,21.33,21.37,157581.0,19.4597,19.487,19.4505,19.487,157581.0
2018-07-02 15:50:00,21.37,21.41,21.37,21.4,290790.0,19.487,19.5235,19.487,19.5144,290790.0
2018-07-02 15:55:00,21.4,21.43,21.39,21.42,773883.0,19.5144,19.5417,19.5052,19.5326,773883.0
2018-07-03 09:30:00,21.46,21.48,21.33,21.45,194829.0,19.5691,19.5873,19.4505,19.56,194829.0
2018-07-03 09:35:00,21.43,21.53,21.43,21.44,93012.0,19.5417,19.6329,19.5417,19.5508,93012.0
2018-07-03 09:40:00,21.45,21.54,21.45,21.51,74322.0,19.56,19.642,19.56,19.6147,74322.0
2018-07-03 09:45:00,21.51,21.56,21.51,21.53,95019.0,19.6147,19.6603,19.6147,19.6329,95019.0
2018-07-03 09:50:00,21.53,21.53,21.49,21.49,93369.0,19.6329,19.6329,19.5964,19.5964,93369.0
2018-07-03 09:55:00,21.49,21.49,21.43,21.48,142725.0,19.5964,19.5964,19.5417,19.5873,142725.0
2018-07-03 10:00:00,21.48,21.51,21.46,21.47,173253.0,19.5873,19.6147,19.5691,19.5782,173253.0
2018-07-03 10:05:00,21.47,21.51,21.46,21.47,50961.0,19.5782,19.6147,19.5691,19.5782,50961.0
2018-07-03 10:10:00,21.47,21.48,21.41,21.46,66030.0,19.5782,19.5873,19.5235,19.5691,66030.0
2018-07-03 10:15:00,21.46,21.47,21.4,21.41,58437.0,19.5691,19.5782,19.5144,19.5235,58437.0
2018-07-03 10:20:00,21.41,21.46,21.4,21.46,40095.0,19.5235,19.5691,19.5144,19.5691,40095.0
2018-07-03 10:25:00,21.47,21.49,21.45,21.47,45804.0,19.5782,19.5964,19.56,19.5782,45804.0
2018-07-03 10:30:00,21.47,21.49,21.43,21.47,49305.0,19.5782,19.5964,19.5417,19.5782,49305.0
2018-07-03 10:35:00,21.48,21.48,21.44,21.44,57882.0,19.5873,19.5873,19.5508,19.5508,57882.0
2018-07-03 10:40:00,21.44,21.45,21.39,21.4,52869.0,19.5508,19.56,19.5052,19.5144,52869.0
2018-07-03 10:45:00,21.4,21.4,21.36,21.37,61335.0,19.5144,19.5144,19.4779,19.487,61335.0
2018-07-03 10:50:00,21.37,21.37,21.34,21.36,71316.0,19.487,19.487,19.4597,19.4779,71316.0
2018-07-03 10:55:00,21.35,21.35,21.31,21.35,99456.0,19.4688,19.4688,19.4323,19.4688,99456.0
2018-07-03 11:00:00,21.35,21.36,21.34,21.36,72411.0,19.4688,19.4779,19.4597,19.4779,72411.0
2018-07-03 11:05:00,21.36,21.39,21.36,21.39,76764.0,19.4779,19.5052,19.4779,19.5052,76764.0
2018-07-03 11:10:00,21.38,21.38,21.33,21.33,44658.0,19.4961,19.4961,19.4505,19.4505,44658.0
2018-07-03 11:15:00,21.33,21.35,21.33,21.34,76407.0,19.4505,19.4688,19.4505,19.4597,76407.0
2018-07-03 11:20:00,21.35,21.36,21.33,21.34,58980.0,19.4688,19.4779,19.4505,19.4597,58980.0
2018-07-03 11:25:00,21.34,21.35,21.33,21.35,48387.0,19.4597,19.4688,19.4505,19.4688,48387.0
2018-07-03 11:30:00,21.35,21.39,21.35,21.39,65181.0,19.4688,19.5052,19.4688,19.5052,65181.0
2018-07-03 11:35:00,21.39,21.4,21.38,21.39,54345.0,19.5052,19.5144,19.4961,19.5052,54345.0
2018-07-03 11:40:00,21.39,21.4,21.36,21.38,52635.0,19.5052,19.5144,19.4779,19.4961,52635.0
2018-07-03 11:45:00,21.38,21.43,21.38,21.43,70569.0,19.4961,19.5417,19.4961,19.5417,70569.0
2018-07-03 11:50:00,21.43,21.43,21.36,21.37,64287.0,19.5417,19.5417,19.4779,19.487,64287.0
2018-07-03 11:55:00,21.37,21.4,21.36,21.4,44214.0,19.487,19.5144,19.4779,19.5144,44214.0
2018-07-03 12:00:00,21.4,21.41,21.38,21.38,62574.0,19.5144,19.5235,19.4961,19.4961,62574.0
2018-07-03 12:05:00,21.38,21.38,21.37,21.37,51783.0,19.4961,19.4961,19.487,19.487,51783.0
2018-07-03 12:10:00,21.38,21.39,21.34,21.35,83691.0,19.4961,19.5052,19.4597,19.4688,83691.0
2018-07-03 12:15:00,21.35,21.39,21.34,21.39,83019.0,19.4688,19.5052,19.4597,19.5052,83019.0
2018-07-03 12:20:00,21.39,21.42,21.38,21.42,121317.0,19.5052,19.5326,19.4961,19.5326,121317.0
2018-07-03 12:25:00,21.42,21.43,21.4,21.41,67284.0,19.5326,19.5417,19.5144,19.5235,67284.0
2018-07-03 12:30:00,21.41,21.42,21.39,21.4,90138.0,19.5235,19.5326,19.5052,19.5144,90138.0
2018-07-03 12:35:00,21.4,21.4,21.35,21.35,88212.0,19.5144,19.5144,19.4688,19.4688,88212.0
2018-07-03 12:40:00,21.35,21.35,21.32,21.33,88221.0,19.4688,19.4688,19.4414,19.4505,88221.0
2018-07-03 12:45:00,21.33,21.34,21.3,21.31,130296.0,19.4505,19.4597,19.4232,19.4323,130296.0
2018-07-03 12:50:00,21.31,21.31,21.25,21.27,217866.0,19.4323,19.4323,19.3776,19.3958,217866.0
2018-07-03 12:55:00,21.27,21.29,21.25,21.29,361503.0,19.3958,19.4141,19.3776,19.4141,361503.0
2018-07-05 09:30:00,21.43,21.54,21.43,21.48,206085.0,19.5417,19.642,19.5417,19.5873,206085.0
2018-07-05 09:35:00,21.48,21.54,21.45,21.47,147111.0,19.5873,19.642,19.56,19.5782,147111.0
2018-07-05 09:40:00,21.47,21.49,21.43,21.45,93480.0,19.5782,19.5964,19.5417,19.56,93480.0
2018-07-05 09:45:00,21.45,21.45,21.35,21.4,76377.0,19.56,19.56,19.4688,19.5144,76377.0
2018-07-05 09:50:00,21.4,21.41,21.34,21.39,96690.0,19.5144,19.5235,19.4597,19.5052,96690.0
2018-07-05 09:55:00,21.39,21.43,21.37,21.39,113187.0,19.5052,19.5417,19.487,19.5052,113187.0
2018-07-05 10:00:00,21.39,21.44,21.39,21.41,112134.0,19.5052,19.5508,19.5052,19.5235,112134.0
2018-07-05 10:05:00,21.42,21.46,21.41,21.44,79299.0,19.5326,19.5691,19.5235,19.5508,79299.0
2018-07-05 10:10:00,21.44,21.45,21.4,21.41,72681.0,19.5508,19.56,19.5144,19.5235,72681.0
2018-07-05 10:15:00,21.42,21.44,21.4,21.44,49197.0,19.5326,19.5508,19.5144,19.5508,49197.0
2018-07-05 10:20:00,21.44,21.44,21.4,21.41,67410.0,19.5508,19.5508,19.5144,19.5235,67410.0
2018-07-05 10:25:00,21.41,21.44,21.41,21.42,61767.0,19.5235,19.5508,19.5235,19.5326,61767.0
2018-07-05 10:30:00,21.42,21.43,21.39,21.43,55641.0,19.5326,19.5417,19.5052,19.5417,55641.0
2018-07-05 10:35:00,21.43,21.43,21.4,21.4,44508.0,19.5417,19.5417,19.5144,19.5144,44508.0
2018-07-05 10:40:00,21.4,21.42,21.39,21.41,47064.0,19.5144,19.5326,19.5052,19.5235,47064.0
2018-07-05 10:45:00,21.4,21.44,21.39,21.41,63180.0,19.5144,19.5508,19.5052,19.5235,63180.0
2018-07-05 10:50:00,21.4,21.42,21.37,21.38,124263.0,19.5144,19.5326,19.487,19.4961,124263.0
2018-07-05 10:55:00,21.38,21.38,21.36,21.37,66594.0,19.4961,19.4961,19.4779,19.487,66594.0
2018-07-05 11:00:00,21.37,21.37,21.34,21.35,70974.0,19.487,19.487,19.4597,19.4688,70974.0
2018-07-05 11:05:00,21.36,21.39,21.35,21.36,106542.0,19.4779,19.5052,19.4688,19.4779,106542.0
2018-07-05 11:10:00,21.36,21.37,21.33,21.33,96855.0,19.4779,19.487,19.4505,19.4505,96855.0
2018-07-05 11:15:00,21.33,21.34,21.31,21.32,76164.0,19.4505,19.4597,19.4323,19.4414,76164.0
2018-07-05 11:20:00,21.33,21.35,21.32,21.33,82398.0,19.4505,19.4688,19.4414,19.4505,82398.0
2018-07-05 11:25:00,21.33,21.36,21.33,21.34,216039.0,19.4505,19.4779,19.4505,19.4597,216039.0
2018-07-05 11:30:00,21.33,21.38,21.33,21.38,113283.0,19.4505,19.4961,19.4505,19.4961,113283.0
2018-07-05 11:35:00,21.39,21.42,21.38,21.4,47325.0,19.5052,19.5326,19.4961,19.5144,47325.0
2018-07-05 11:40:00,21.4,21.4,21.37,21.38,49080.0,19.5144,19.5144,19.487,19.4961,49080.0
2018-07-05 11:45:00,21.38,21.39,21.36,21.38,91698.0,19.4961,19.5052,19.4779,19.4961,91698.0
2018-07-05 11:50:00,21.38,21.38,21.36,21.36,113700.0,19.4961,19.4961,19.4779,19.4779,113700.0
2018-07-05 11:55:00,21.37,21.39,21.37,21.37,72126.0,19.487,19.5052,19.487,19.487,72126.0
2018-07-05 12:00:00,21.37,21.42,21.37,21.42,55365.0,19.487,19.5326,19.487,19.5326,55365.0
2018-07-05 12:05:00,21.42,21.43,21.38,21.39,97077.0,19.5326,19.5417,19.4961,19.5052,97077.0
2018-07-05 12:10:00,21.39,21.39,21.36,21.36,35808.0,19.5052,19.5052,19.4779,19.4779,35808.0
2018-07-05 12:15:00,21.36,21.37,21.33,21.33,80310.0,19.4779,19.487,19.4505,19.4505,80310.0
2018-07-05 12:20:00,21.33,21.34,21.33,21.34,43899.0,19.4505,19.4597,19.4505,19.4597,43899.0
2018-07-05 12:25:00,21.34,21.35,21.33,21.34,42177.0,19.4597,19.4688,19.4505,19.4597,42177.0
2018-07-05 12:30:00,21.34,21.34,21.32,21.33,32175.0,19.4597,19.4597,19.4414,19.4505,32175.0
2018-07-05 12:35:00,21.34,21.34,21.32,21.33,29175.0,19.4597,19.4597,19.4414,19.4505,29175.0
2018-07-05 12:40:00,21.33,21.34,21.33,21.33,75000.0,19.4505,19.4597,19.4505,19.4505,75000.0
2018-07-05 12:45:00,21.33,21.34,21.31,21.31,38364.0,19.4505,19.4597,19.4323,19.4323,38364.0
2018-07-05 12:50:00,21.31,21.32,21.3,21.31,55692.0,19.4323,19.4414,19.4232,19.4323,55692.0
2018-07-05 12:55:00,21.31,21.33,21.3,21.32,49452.0,19.4323,19.4505,19.4232,19.4414,49452.0
2018-07-05 13:00:00,21.32,21.37,21.32,21.37,58131.0,19.4414,19.487,19.4414,19.487,58131.0
2018-07-05 13:05:00,21.36,21.38,21.34,21.36,112506.0,19.4779,19.4961,19.4597,19.4779,112506.0
2018-07-05 13:10:00,21.36,21.38,21.36,21.36,58623.0,19.4779,19.4961,19.4779,19.4779,58623.0
2018-07-05 13:15:00,21.37,21.38,21.35,21.38,99504.0,19.487,19.4961,19.4688,19.4961,99504.0
2018-07-05 13:20:00,21.38,21.38,21.37,21.38,32937.0,19.4961,19.4961,19.487,19.4961,32937.0
2018-07-05 13:25:00,21.38,21.38,21.36,21.36,28110.0,19.4961,19.4961,19.4779,19.4779,28110.0
2018-07-05 13:30:00,21.36,21.36,21.33,21.34,188019.0,19.4779,19.4779,19.4505,19.4597,188019.0
2018-07-05 13:35:00,21.34,21.35,21.33,21.34,35511.0,19.4597,19.4688,19.4505,19.4597,35511.0
2018-07-05 13:40:00,21.34,21.34,21.33,21.33,19914.0,19.4597,19.4597,19.4505,19.4505,19914.0
2018-07-05 13:45:00,21.33,21.36,21.33,21.36,70374.0,19.4505,19.4779,19.4505,19.4779,70374.0
2018-07-05 13:50:00,21.36,21.36,21.33,21.35,32244.0,19.4779,19.4779,19.4505,19.4688,32244.0
2018-07-05 13:55:00,21.35,21.36,21.35,21.36,30654.0,19.4688,19.4779,19.4688,19.4779,30654.0
2018-07-05 14:00:00,21.36,21.41,21.35,21.35,63486.0,19.4779,19.5235,19.4688,19.4688,63486.0
2018-07-05 14:05:00,21.35,21.36,21.32,21.32,45723.0,19.4688,19.4779,19.4414,19.4414,45723.0
2018-07-05 14:10:00,21.32,21.33,21.29,21.3,54498.0,19.4414,19.4505,19.4141,19.4232,54498.0
2018-07-05 14:15:00,21.3,21.32,21.29,21.32,48816.0,19.4232,19.4414,19.4141,19.4414,48816.0
2018-07-05 14:20:00,21.32,21.32,21.3,21.31,41439.0,19.4414,19.4414,19.4232,19.4323,41439.0
2018-07-05 14:25:00,21.31,21.35,21.31,21.35,38757.0,19.4323,19.4688,19.4323,19.4688,38757.0
2018-07-05 14:30:00,21.34,21.37,21.34,21.36,53016.0,19.4597,19.487,19.4597,19.4779,53016.0
2018-07-05 14:35:00,21.37,21.38,21.35,21.35,43440.0,19.487,19.4961,19.4688,19.4688,43440.0
2018-07-05 14:40:00,21.36,21.37,21.35,21.37,47064.0,19.4779,19.487,19.4688,19.487,47064.0
2018-07-05 14:45:00,21.37,21.39,21.37,21.37,52755.0,19.487,19.5052,19.487,19.487,52755.0
2018-07-05 14:50:00,21.37,21.38,21.36,21.37,47382.0,19.487,19.4961,19.4779,19.487,47382.0
2018-07-05 14:55:00,21.37,21.39,21.37,21.39,73500.0,19.487,19.5052,19.487,19.5052,73500.0
2018-07-05 15:00:00,21.38,21.42,21.37,21.41,99627.0,19.4961,19.5326,19.487,19.5235,99627.0
2018-07-05 15:05:00,21.41,21.42,21.39,21.4,41838.0,19.5235,19.5326,19.5052,19.5144,41838.0
2018-07-05 15:10:00,21.4,21.4,21.38,21.4,79401.0,19.5144,19.5144,19.4961,19.5144,79401.0
2018-07-05 15:15:00,21.4,21.4,21.39,21.4,47460.0,19.5144,19.5144,19.5052,19.5144,47460.0
2018-07-05 15:20:00,21.4,21.41,21.39,21.4,57309.0,19.5144,19.5235,19.5052,19.5144,57309.0
2018-07-05 15:25:00,21.4,21.42,21.39,21.41,69969.0,19.5144,19.5326,19.5052,19.5235,69969.0
2018-07-05 15:30:00,21.4,21.42,21.39,21.42,71859.0,19.5144,19.5326,19.5052,19.5326,71859.0
2018-07-05 15:35:00,21.42,21.44,21.41,21.43,96483.0,19.5326,19.5508,19.5235,19.5417,96483.0
2018-07-05 15:40:00,21.43,21.46,21.43,21.44,130356.0,19.5417,19.5691,19.5417,19.5508,130356.0
2018-07-05 15:45:00,21.44,21.45,21.43,21.44,192855.0,19.5508,19.56,19.5417,19.5508,192855.0
2018-07-05 15:50:00,21.44,21.48,21.44,21.47,264630.0,19.5508,19.5873,19.5508,19.5782,264630.0
2018-07-05 15:55:00,21.46,21.47,21.45,21.45,642306.0,19.5691,19.5782,19.56,19.56,642306.0
2018-07-06 09:30:00,21.53,21.55,21.45,21.5,199434.0,19.6329,19.6511,19.56,19.6056,199434.0
2018-07-06 09:35:00,21.51,21.59,21.5,21.53,89940.0,19.6147,19.6876,19.6056,19.6329,89940.0
2018-07-06 09:40:00,21.53,21.56,21.48,21.49,40488.0,19.6329,19.6603,19.5873,19.5964,40488.0
2018-07-06 09:45:00,21.48,21.48,21.39,21.4,194667.0,19.5873,19.5873,19.5052,19.5144,194667.0
2018-07-06 09:50:00,21.41,21.45,21.4,21.44,137853.0,19.5235,19.56,19.5144,19.5508,137853.0
2018-07-06 09:55:00,21.44,21.46,21.41,21.44,109413.0,19.5508,19.5691,19.5235,19.5508,109413.0
2018-07-06 10:00:00,21.44,21.48,21.43,21.44,81720.0,19.5508,19.5873,19.5417,19.5508,81720.0
2018-07-06 10:05:00,21.44,21.45,21.4,21.44,97506.0,19.5508,19.56,19.5144,19.5508,97506.0
2018-07-06 10:10:00,21.45,21.45,21.4,21.4,81333.0,19.56,19.56,19.5144,19.5144,81333.0
2018-07-06 10:15:00,21.41,21.42,21.39,21.41,59862.0,19.5235,19.5326,19.5052,19.5235,59862.0
2018-07-06 10:20:00,21.42,21.45,21.41,21.42,72066.0,19.5326,19.56,19.5235,19.5326,72066.0
2018-07-06 10:25:00,21.42,21.44,21.39,21.41,395250.0,19.5326,19.5508,19.5052,19.5235,395250.0
2018-07-06 10:30:00,21.41,21.5,21.41,21.48,141912.0,19.5235,19.6056,19.5235,19.5873,141912.0
2018-07-06 10:35:00,21.48,21.52,21.47,21.52,63354.0,19.5873,19.6238,19.5782,19.6238,63354.0
2018-07-06 10:40:00,21.52,21.57,21.52,21.55,50445.0,19.6238,19.6694,19.6238,19.6511,50445.0
2018-07-06 10:45:00,21.54,21.56,21.52,21.54,83025.0,19.642,19.6603,19.6238,19.642,83025.0
2018-07-06 10:50:00,21.54,21.55,21.53,21.54,66255.0,19.642,19.6511,19.6329,19.642,66255.0
2018-07-06 10:55:00,21.55,21.56,21.52,21.53,56496.0,19.6511,19.6603,19.6238,19.6329,56496.0
2018-07-06 11:00:00,21.53,21.53,21.49,21.5,57930.0,19.6329,19.6329,19.5964,19.6056,57930.0
2018-07-06 11:05:00,21.49,21.55,21.48,21.55,86841.0,19.5964,19.6511,19.5873,19.6511,86841.0
2018-07-06 11:10:00,21.55,21.55,21.54,21.54,59898.0,19.6511,19.6511,19.642,19.642,59898.0
2018-07-06 11:15:00,21.54,21.56,21.53,21.56,81321.0,19.642,19.6603,19.6329,19.6603,81321.0
2018-07-06 11:20:00,21.56,21.57,21.53,21.54,123126.0,19.6603,19.6694,19.6329,19.642,123126.0
2018-07-06 11:25:00,21.54,21.59,21.53,21.58,92037.0,19.642,19.6876,19.6329,19.6785,92037.0
2018-07-06 11:30:00,21.58,21.59,21.57,21.57,50472.0,19.6785,19.6876,19.6694,19.6694,50472.0
2018-07-06 11:35:00,21.58,21.64,21.58,21.64,60405.0,19.6785,19.7332,19.6785,19.7332,60405.0
2018-07-06 11:40:00,21.64,21.66,21.63,21.66,49656.0,19.7332,19.7515,19.7241,19.7515,49656.0
2018-07-06 11:45:00,21.66,21.69,21.65,21.66,75222.0,19.7515,19.7788,19.7423,19.7515,75222.0
2018-07-06 11:50:00,21.66,21.66,21.61,21.62,42468.0,19.7515,19.7515,19.7059,19.715,42468.0
2018-07-06 11:55:00,21.62,21.64,21.61,21.62,36120.0,19.715,19.7332,19.7059,19.715,36120.0
2018-07-06 12:00:00,21.62,21.67,21.62,21.65,49842.0,19.715,19.7606,19.715,19.7423,49842.0
2018-07-06 12:05:00,21.66,21.68,21.66,21.68,46128.0,19.7515,19.7697,19.7515,19.7697,46128.0
2018-07-06 12:10:00,21.67,21.68,21.66,21.68,34014.0,19.7606,19.7697,19.7515,19.7697,34014.0
2018-07-06 12:15:00,21.68,21.69,21.66,21.66,37044.0,19.7697,19.7788,19.7515,19.7515,37044.0
2018-07-06 12:20:00,21.67,21.69,21.66,21.69,50646.0,19.7606,19.7788,19.7515,19.7788,50646.0
2018-07-06 12:25:00,21.68,21.7,21.67,21.68,52860.0,19.7697,19.7879,19.7606,19.7697,52860.0
2018-07-06 12:30:00,21.68,21.68,21.64,21.64,49026.0,19.7697,19.7697,19.7332,19.7332,49026.0
2018-07-06 12:35:00,21.64,21.68,21.64,21.67,29838.0,19.7332,19.7697,19.7332,19.7606,29838.0
2018-07-06 12:40:00,21.67,21.67,21.66,21.67,29088.0,19.7606,19.7606,19.7515,19.7606,29088.0
2018-07-06 12:45:00,21.67,21.68,21.66,21.66,27477.0,19.7606,19.7697,19.7515,19.7515,27477.0
2018-07-06 12:50:00,21.66,21.66,21.65,21.65,23904.0,19.7515,19.7515,19.7423,19.7423,23904.0
2018-07-06 12:55:00,21.65,21.66,21.65,21.66,20535.0,19.7423,19.7515,19.7423,19.7515,20535.0
2018-07-06 13:00:00,21.66,21.69,21.66,21.69,30162.0,19.7515,19.7788,19.7515,19.7788,30162.0
2018-07-06 13:05:00,21.69,21.71,21.68,21.68,21540.0,19.7788,19.7971,19.7697,19.7697,21540.0
2018-07-06 13:10:00,21.68,21.68,21.67,21.67,33012.0,19.7697,19.7697,19.7606,19.7606,33012.0
2018-07-06 13:15:00,21.67,21.71,21.67,21.7,26388.0,19.7606,19.7971,19.7606,19.7879,26388.0
2018-07-06 13:20:00,21.7,21.71,21.69,21.69,26973.0,19.7879,19.7971,19.7788,19.7788,26973.0
2018-07-06 13:25:00,21.69,21.72,21.69,21.71,42855.0,19.7788,19.8062,19.7788,19.7971,42855.0
2018-07-06 13:30:00,21.71,21.71,21.69,21.69,14916.0,19.7971,19.7971,19.7788,19.7788,14916.0
2018-07-06 13:35:00,21.69,21.71,21.69,21.7,20514.0,19.7788,19.7971,19.7788,19.7879,20514.0
2018-07-06 13:40:00,21.7,21.71,21.68,21.69,12072.0,19.7879,19.7971,19.7697,19.7788,12072.0
2018-07-06 13:45:00,21.68,21.69,21.67,21.67,18924.0,19.7697,19.7788,19.7606,19.7606,18924.0
2018-07-06 13:50:00,21.67,21.68,21.66,21.67,38835.0,19.7606,19.7697,19.7515,19.7606,38835.0
2018-07-06 13:55:00,21.67,21.68,21.66,21.67,26154.0,19.7606,19.7697,19.7515,19.7606,26154.0
2018-07-06 14:00:00,21.67,21.68,21.66,21.67,74250.0,19.7606,19.7697,19.7515,19.7606,74250.0
2018-07-06 14:05:00,21.67,21.68,21.67,21.67,38805.0,19.7606,19.7697,19.7606,19.7606,38805.0
2018-07-06 14:10:00,21.68,21.68,21.67,21.67,21300.0,19.7697,19.7697,19.7606,19.7606,21300.0
2018-07-06 14:15:00,21.68,21.68,21.67,21.67,23901.0,19.7697,19.7697,19.7606,19.7606,23901.0
2018-07-06 14:20:00,21.68,21.68,21.67,21.68,18597.0,19.7697,19.7697,19.7606,19.7697,18597.0
2018-07-06 14:25:00,21.68,21.68,21.68,21.68,21588.0,19.7697,19.7697,19.7697,19.7697,21588.0
2018-07-06 14:30:00,21.68,21.7,21.68,21.69,57102.0,19.7697,19.7879,19.7697,19.7788,57102.0
2018-07-06 14:35:00,21.69,21.7,21.67,21.67,38736.0,19.7788,19.7879,19.7606,19.7606,38736.0
2018-07-06 14:40:00,21.67,21.68,21.66,21.68,24636.0,19.7606,19.7697,19.7515,19.7697,24636.0
2018-07-06 14:45:00,21.68,21.69,21.68,21.69,26061.0,19.7697,19.7788,19.7697,19.7788,26061.0
2018-07-06 14:50:00,21.69,21.71,21.69,21.71,38742.0,19.7788,19.7971,19.7788,19.7971,38742.0
2018-07-06 14:55:00,21.71,21.74,21.71,21.72,63768.0,19.7971,19.8244,19.7971,19.8062,63768.0
2018-07-06 15:00:00,21.72,21.76,21.71,21.75,114624.0,19.8062,19.8426,19.7971,19.8335,114624.0
2018-07-06 15:05:00,21.76,21.76,21.75,21.75,47760.0,19.8426,19.8426,19.8335,19.8335,47760.0
2018-07-06 15:10:00,21.75,21.76,21.74,21.75,63816.0,19.8335,19.8426,19.8244,19.8335,63816.0
2018-07-06 15:15:00,21.75,21.75,21.74,21.75,48051.0,19.8335,19.8335,19.8244,19.8335,48051.0
2018-07-06 15:20:00,21.75,21.77,21.74,21.75,65715.0,19.8335,19.8518,19.8244,19.8335,65715.0
2018-07-06 15:25:00,21.75,21.77,21.75,21.75,108423.0,19.8335,19.8518,19.8335,19.8335,108423.0
2018-07-06 15:30:00,21.75,21.75,21.73,21.74,74913.0,19.8335,19.8335,19.8153,19.8244,74913.0
2018-07-06 15:35:00,21.74,21.74,21.7,21.72,94635.0,19.8244,19.8244,19.7879,19.8062,94635.0
2018-07-06 15:40:00,21.72,21.72,21.68,21.68,97224.0,19.8062,19.8062,19.7697,19.7697,97224.0
2018-07-06 15:45:00,21.68,21.68,21.66,21.67,171603.0,19.7697,19.7697,19.7515,19.7606,171603.0
2018-07-06 15:50:00,21.67,21.67,21.65,21.66,246924.0,19.7606,19.7606,19.7423,19.7515,246924.0
2018-07-06 15:55:00,21.66,21.69,21.65,21.67,681960.0,19.7515,19.7788,19.7423,19.7606,681960.0
2018-07-09 09:30:00,21.77,21.86,21.76,21.85,199704.0,19.8518,19.9338,19.8426,19.9247,199704.0
2018-07-09 09:35:00,21.84,21.95,21.83,21.92,189993.0,19.9156,20.0159,19.9065,19.9885,189993.0
2018-07-09 09:40:00,21.92,21.94,21.85,21.85,66567.0,19.9885,20.0068,19.9247,19.9247,66567.0
2018-07-09 09:45:00,21.85,21.9,21.83,21.9,87936.0,19.9247,19.9703,19.9065,19.9703,87936.0
2018-07-09 09:50:00,21.9,21.91,21.87,21.89,103668.0,19.9703,19.9794,19.943,19.9612,103668.0
2018-07-09 09:55:00,21.89,21.94,21.89,21.93,81192.0,19.9612,20.0068,19.9612,19.9977,81192.0
2018-07-09 10:00:00,21.93,21.93,21.83,21.83,57414.0,19.9977,19.9977,19.9065,19.9065,57414.0
2018-07-09 10:05:00,21.83,21.88,21.82,21.85,180801.0,19.9065,19.9521,19.8974,19.9247,180801.0
2018-07-09 10:10:00,21.85,21.88,21.84,21.85,97905.0,19.9247,19.9521,19.9156,19.9247,97905.0
2018-07-09 10:15:00,21.85,21.87,21.83,21.87,60180.0,19.9247,19.943,19.9065,19.943,60180.0
2018-07-09 10:20:00,21.87,21.93,21.86,21.93,78153.0,19.943,19.9977,19.9338,19.9977,78153.0
2018-07-09 10:25:00,21.93,21.95,21.92,21.92,66003.0,19.9977,20.0159,19.9885,19.9885,66003.0
2018-07-09 10:30:00,21.93,21.95,21.92,21.94,76296.0,19.9977,20.0159,19.9885,20.0068,76296.0
2018-07-09 10:35:00,21.93,21.98,21.93,21.95,91647.0,19.9977,20.0433,19.9977,20.0159,91647.0
2018-07-09 10:40:00,21.95,21.95,21.91,21.93,56886.0,20.0159,20.0159,19.9794,19.9977,56886.0
2018-07-09 10:45:00,21.93,21.96,21.92,21.94,69984.0,19.9977,20.025,19.9885,20.0068,69984.0
2018-07-09 10:50:00,21.94,21.98,21.92,21.95,264420.0,20.0068,20.0433,19.9885,20.0159,264420.0
2018-07-09 10:55:00,21.95,22.02,21.94,22.01,200724.0,20.0159,20.0797,20.0068,20.0706,200724.0
2018-07-09 11:00:00,22.01,22.06,21.99,22.06,149280.0,20.0706,20.1162,20.0524,20.1162,149280.0
2018-07-09 11:05:00,22.06,22.07,22.04,22.06,111579.0,20.1162,20.1253,20.098,20.1162,111579.0
2018-07-09 11:10:00,22.06,22.09,22.05,22.07,254301.0,20.1162,20.1436,20.1071,20.1253,254301.0
2018-07-09 11:15:00,22.07,22.07,22.02,22.05,137148.0,20.1253,20.1253,20.0797,20.1071,137148.0
2018-07-09 11:20:00,22.05,22.06,22.01,22.02,120846.0,20.1071,20.1162,20.0706,20.0797,120846.0
2018-07-09 11:25:00,22.01,22.07,22.01,22.05,91614.0,20.0706,20.1253,20.0706,20.1071,91614.0
2018-07-09 11:30:00,22.05,22.06,22.02,22.05,94176.0,20.1071,20.1162,20.0797,20.1071,94176.0
2018-07-09 11:35:00,22.05,22.07,22.03,22.06,51477.0,20.1071,20.1253,20.0889,20.1162,51477.0
2018-07-09 11:40:00,22.07,22.09,22.06,22.07,88485.0,20.1253,20.1436,20.1162,20.1253,88485.0
2018-07-09 11:45:00,22.07,22.07,22.03,22.03,70641.0,20.1253,20.1253,20.0889,20.0889,70641.0
2018-07-09 11:50:00,22.04,22.04,22.0,22.04,87180.0,20.098,20.098,20.0615,20.098,87180.0
2018-07-09 11:55:00,22.04,22.07,22.02,22.06,104544.0,20.098,20.1253,20.0797,20.1162,104544.0
2018-07-09 12:00:00,22.07,22.09,22.06,22.07,51225.0,20.1253,20.1436,20.1162,20.1253,51225.0
2018-07-09 12:05:00,22.07,22.08,22.06,22.08,43419.0,20.1253,20.1344,20.1162,20.1344,43419.0
2018-07-09 12:10:00,22.08,22.09,22.07,22.07,34668.0,20.1344,20.1436,20.1253,20.1253,34668.0
2018-07-09 12:15:00,22.07,22.08,22.04,22.08,112788.0,20.1253,20.1344,20.098,20.1344,112788.0
2018-07-09 12:20:00,22.08,22.11,22.07,22.1,156096.0,20.1344,20.1618,20.1253,20.1527,156096.0
2018-07-09 12:25:00,22.09,22.14,22.09,22.13,166995.0,20.1436,20.1892,20.1436,20.18,166995.0
2018-07-09 12:30:00,22.13,22.15,22.1,22.15,228387.0,20.18,20.1983,20.1527,20.1983,228387.0
2018-07-09 12:35:00,22.15,22.15,22.11,22.12,340344.0,20.1983,20.1983,20.1618,20.1709,340344.0
2018-07-09 12:40:00,22.13,22.13,22.09,22.1,136392.0,20.18,20.18,20.1436,20.1527,136392.0
2018-07-09 12:45:00,22.1,22.1,22.08,22.09,67617.0,20.1527,20.1527,20.1344,20.1436,67617.0
2018-07-09 12:50:00,22.09,22.09,22.07,22.08,54156.0,20.1436,20.1436,20.1253,20.1344,54156.0
2018-07-09 12:55:00,22.08,22.09,22.07,22.08,95631.0,20.1344,20.1436,20.1253,20.1344,95631.0
2018-07-09 13:00:00,22.08,22.09,22.07,22.09,33705.0,20.1344,20.1436,20.1253,20.1436,33705.0
2018-07-09 13:05:00,22.09,22.09,22.06,22.06,67722.0,20.1436,20.1436,20.1162,20.1162,67722.0
2018-07-09 13:10:00,22.07,22.07,22.06,22.07,63279.0,20.1253,20.1253,20.1162,20.1253,63279.0
2018-07-09 13:15:00,22.07,22.1,22.07,22.09,47697.0,20.1253,20.1527,20.1253,20.1436,47697.0
2018-07-09 13:20:00,22.09,22.12,22.09,22.11,81666.0,20.1436,20.1709,20.1436,20.1618,81666.0
2018-07-09 13:25:00,22.11,22.13,22.11,22.13,82479.0,20.1618,20.18,20.1618,20.18,82479.0
2018-07-09 13:30:00,22.13,22.16,22.13,22.13,311298.0,20.18,20.2074,20.18,20.18,311298.0
2018-07-09 13:35:00,22.13,22.13,22.1,22.1,47463.0,20.18,20.18,20.1527,20.1527,47463.0
2018-07-09 13:40:00,22.1,22.12,22.09,22.09,52986.0,20.1527,20.1709,20.1436,20.1436,52986.0
2018-07-09 13:45:00,22.09,22.1,22.09,22.1,29298.0,20.1436,20.1527,20.1436,20.1527,29298.0
2018-07-09 13:50:00,22.1,22.13,22.1,22.12,45456.0,20.1527,20.18,20.1527,20.1709,45456.0
2018-07-09 13:55:00,22.12,22.12,22.1,22.12,107175.0,20.1709,20.1709,20.1527,20.1709,107175.0
2018-07-09 14:00:00,22.12,22.13,22.11,22.13,36702.0,20.1709,20.18,20.1618,20.18,36702.0
2018-07-09 14:05:00,22.13,22.14,22.11,22.11,40776.0,20.18,20.1892,20.1618,20.1618,40776.0
2018-07-09 14:10:00,22.11,22.11,22.09,22.11,122337.0,20.1618,20.1618,20.1436,20.1618,122337.0
2018-07-09 14:15:00,22.11,22.12,22.11,22.11,44307.0,20.1618,20.1709,20.1618,20.1618,44307.0
2018-07-09 14:20:00,22.12,22.13,22.11,22.12,90195.0,20.1709,20.18,20.1618,20.1709,90195.0
2018-07-09 14:25:00,22.12,22.15,22.12,22.15,77877.0,20.1709,20.1983,20.1709,20.1983,77877.0
2018-07-09 14:30:00,22.15,22.16,22.13,22.16,90063.0,20.1983,20.2074,20.18,20.2074,90063.0
2018-07-09 14:35:00,22.16,22.18,22.15,22.17,141156.0,20.2074,20.2256,20.1983,20.2165,141156.0
2018-07-09 14:40:00,22.17,22.17,22.15,22.15,136179.0,20.2165,20.2165,20.1983,20.1983,136179.0
2018-07-09 14:45:00,22.15,22.15,22.13,22.14,65400.0,20.1983,20.1983,20.18,20.1892,65400.0
2018-07-09 14:50:00,22.14,22.16,22.14,22.15,175389.0,20.1892,20.2074,20.1892,20.1983,175389.0
2018-07-09 14:55:00,22.15,22.17,22.14,22.16,65064.0,20.1983,20.2165,20.1892,20.2074,65064.0
2018-07-09 15:00:00,22.16,22.18,22.16,22.17,95196.0,20.2074,20.2256,20.2074,20.2165,95196.0
2018-07-09 15:05:00,22.17,22.19,22.15,22.19,148029.0,20.2165,20.2348,20.1983,20.2348,148029.0
2018-07-09 15:10:00,22.18,22.22,22.17,22.2,215292.0,20.2256,20.2621,20.2165,20.2439,215292.0
2018-07-09 15:15:00,22.2,22.2,22.13,22.14,157287.0,20.2439,20.2439,20.18,20.1892,157287.0
2018-07-09 15:20:00,22.14,22.14,22.11,22.12,159135.0,20.1892,20.1892,20.1618,20.1709,159135.0
2018-07-09 15:25:00,22.12,22.15,22.12,22.15,137391.0,20.1709,20.1983,20.1709,20.1983,137391.0
2018-07-09 15:30:00,22.15,22.18,22.14,22.17,178755.0,20.1983,20.2256,20.1892,20.2165,178755.0
2018-07-09 15:35:00,22.17,22.2,22.15,22.2,228960.0,20.2165,20.2439,20.1983,20.2439,228960.0
2018-07-09 15:40:00,22.2,22.2,22.17,22.19,568701.0,20.2439,20.2439,20.2165,20.2348,568701.0
2018-07-09 15:45:00,22.19,22.21,22.16,22.16,455229.0,20.2348,20.253,20.2074,20.2074,455229.0
2018-07-09 15:50:00,22.16,22.18,22.16,22.17,444927.0,20.2074,20.2256,20.2074,20.2165,444927.0
2018-07-09 15:55:00,22.17,22.17,22.15,22.16,1159797.0,20.2165,20.2165,20.1983,20.2074,1159797.0
2018-07-10 09:30:00,22.23,22.23,22.13,22.2,301995.0,20.2712,20.2712,20.18,20.2439,301995.0
2018-07-10 09:35:00,22.19,22.2,22.12,22.15,89931.0,20.2348,20.2439,20.1709,20.1983,89931.0
2018-07-10 09:40:00,22.15,22.15,22.07,22.1,105432.0,20.1983,20.1983,20.1253,20.1527,105432.0
2018-07-10 09:45:00,22.1,22.1,21.98,22.0,130983.0,20.1527,20.1527,20.0433,20.0615,130983.0
2018-07-10 09:50:00,22.0,22.0,21.91,21.92,134517.0,20.0615,20.0615,19.9794,19.9885,134517.0
2018-07-10 09:55:00,21.92,22.0,21.91,21.99,106671.0,19.9885,20.0615,19.9794,20.0524,106671.0
2018-07-10 10:00:00,21.99,22.0,21.94,21.94,139212.0,20.0524,20.0615,20.0068,20.0068,139212.0
2018-07-10 10:05:00,21.95,21.99,21.92,21.95,139773.0,20.0159,20.0524,19.9885,20.0159,139773.0
2018-07-10 10:10:00,21.95,21.98,21.92,21.92,144903.0,20.0159,20.0433,19.9885,19.9885,144903.0
2018-07-10 10:15:00,21.92,21.95,21.91,21.94,82230.0,19.9885,20.0159,19.9794,20.0068,82230.0
2018-07-10 10:20:00,21.94,21.94,21.91,21.92,87954.0,20.0068,20.0068,19.9794,19.9885,87954.0
2018-07-10 10:25:00,21.92,21.93,21.86,21.86,236166.0,19.9885,19.9977,19.9338,19.9338,236166.0
2018-07-10 10:30:00,21.86,21.9,21.86,21.86,100197.0,19.9338,19.9703,19.9338,19.9338,100197.0
2018-07-10 10:35:00,21.86,21.92,21.86,21.91,131733.0,19.9338,19.9885,19.9338,19.9794,131733.0
2018-07-10 10:40:00,21.9,21.95,21.9,21.92,115470.0,19.9703,20.0159,19.9703,19.9885,115470.0
2018-07-10 10:45:00,21.92,21.93,21.89,21.91,82599.0,19.9885,19.9977,19.9612,19.9794,82599.0
2018-07-10 10:50:00,21.91,21.94,21.9,21.93,134136.0,19.9794,20.0068,19.9703,19.9977,134136.0
2018-07-10 10:55:00,21.93,21.97,21.93,21.96,176964.0,19.9977,20.0341,19.9977,20.025,176964.0
2018-07-10 11:00:00,21.96,21.96,21.91,21.91,73920.0,20.025,20.025,19.9794,19.9794,73920.0
2018-07-10 11:05:00,21.91,21.91,21.89,21.9,57891.0,19.9794,19.9794,19.9612,19.9703,57891.0
2018-07-10 11:10:00,21.89,21.89,21.86,21.87,50088.0,19.9612,19.9612,19.9338,19.943,50088.0
2018-07-10 11:15:00,21.87,21.88,21.84,21.85,59100.0,19.943,19.9521,19.9156,19.9247,59100.0
2018-07-10 11:20:00,21.85,21.85,21.79,21.79,122520.0,19.9247,19.9247,19.87,19.87,122520.0
2018-07-10 11:25:00,21.79,21.8,21.76,21.78,113607.0,19.87,19.8791,19.8426,19.8609,113607.0
2018-07-10 11:30:00,21.78,21.79,21.76,21.78,112233.0,19.8609,19.87,19.8426,19.8609,112233.0
2018-07-10 11:35:00,21.78,21.82,21.78,21.81,55854.0,19.8609,19.8974,19.8609,19.8882,55854.0
2018-07-10 11:40:00,21.81,21.81,21.8,21.8,84402.0,19.8882,19.8882,19.8791,19.8791,84402.0
2018-07-10 11:45:00,21.8,21.83,21.8,21.82,84444.0,19.8791,19.9065,19.8791,19.8974,84444.0
2018-07-10 11:50:00,21.82,21.84,21.81,21.81,74391.0,19.8974,19.9156,19.8882,19.8882,74391.0
2018-07-10 11:55:00,21.8,21.83,21.8,21.83,59061.0,19.8791,19.9065,19.8791,19.9065,59061.0
2018-07-10 12:00:00,21.83,21.84,21.82,21.83,61155.0,19.9065,19.9156,19.8974,19.9065,61155.0
2018-07-10 12:05:00,21.84,21.86,21.83,21.84,128424.0,19.9156,19.9338,19.9065,19.9156,128424.0
2018-07-10 12:10:00,21.84,21.85,21.83,21.83,54471.0,19.9156,19.9247,19.9065,19.9065,54471.0
2018-07-10 12:15:00,21.83,21.85,21.83,21.84,50127.0,19.9065,19.9247,19.9065,19.9156,50127.0
2018-07-10 12:20:00,21.84,21.86,21.84,21.85,68292.0,19.9156,19.9338,19.9156,19.9247,68292.0
2018-07-10 12:25:00,21.85,21.88,21.85,21.88,62160.0,19.9247,19.9521,19.9247,19.9521,62160.0
2018-07-10 12:30:00,21.88,21.88,21.87,21.87,38859.0,19.9521,19.9521,19.943,19.943,38859.0
2018-07-10 12:35:00,21.87,21.88,21.86,21.87,70158.0,19.943,19.9521,19.9338,19.943,70158.0
2018-07-10 12:40:00,21.87,21.87,21.83,21.83,77154.0,19.943,19.943,19.9065,19.9065,77154.0
2018-07-10 12:45:00,21.83,21.86,21.83,21.85,75378.0,19.9065,19.9338,19.9065,19.9247,75378.0
2018-07-10 12:50:00,21.85,21.87,21.84,21.87,58623.0,19.9247,19.943,19.9156,19.943,58623.0
2018-07-10 12:55:00,21.87,21.88,21.87,21.88,65988.0,19.943,19.9521,19.943,19.9521,65988.0
2018-07-10 13:00:00,21.88,21.9,21.88,21.89,50802.0,19.9521,19.9703,19.9521,19.9612,50802.0
2018-07-10 13:05:00,21.89,21.9,21.87,21.88,75108.0,19.9612,19.9703,19.943,19.9521,75108.0
2018-07-10 13:10:00,21.87,21.88,21.86,21.86,48858.0,19.943,19.9521,19.9338,19.9338,48858.0
2018-07-10 13:15:00,21.86,21.87,21.85,21.86,56787.0,19.9338,19.943,19.9247,19.9338,56787.0
2018-07-10 13:20:00,21.86,21.87,21.85,21.85,48246.0,19.9338,19.943,19.9247,19.9247,48246.0
2018-07-10 13:25:00,21.86,21.86,21.84,21.85,53454.0,19.9338,19.9338,19.9156,19.9247,53454.0
2018-07-10 13:30:00,21.85,21.85,21.84,21.84,36819.0,19.9247,19.9247,19.9156,19.9156,36819.0
2018-07-10 13:35:00,21.84,21.84,21.81,21.82,64422.0,19.9156,19.9156,19.8882,19.8974,64422.0
2018-07-10 13:40:00,21.82,21.85,21.81,21.84,85050.0,19.8974,19.9247,19.8882,19.9156,85050.0
2018-07-10 13:45:00,21.85,21.88,21.84,21.86,365130.0,19.9247,19.9521,19.9156,19.9338,365130.0
2018-07-10 13:50:00,21.86,21.89,21.86,21.88,95061.0,19.9338,19.9612,19.9338,19.9521,95061.0
2018-07-10 13:55:00,21.88,21.88,21.87,21.88,94032.0,19.9521,19.9521,19.943,19.9521,94032.0
2018-07-10 14:00:00,21.88,21.91,21.88,21.91,96756.0,19.9521,19.9794,19.9521,19.9794,96756.0
2018-07-10 14:05:00,21.91,21.92,21.9,21.91,72996.0,19.9794,19.9885,19.9703,19.9794,72996.0
2018-07-10 14:10:00,21.91,21.92,21.91,21.92,44328.0,19.9794,19.9885,19.9794,19.9885,44328.0
2018-07-10 14:15:00,21.92,21.92,21.91,21.92,76440.0,19.9885,19.9885,19.9794,19.9885,76440.0
2018-07-10 14:20:00,21.92,21.92,21.9,21.9,103314.0,19.9885,19.9885,19.9703,19.9703,103314.0
2018-07-10 14:25:00,21.9,21.94,21.9,21.92,34056.0,19.9703,20.0068,19.9703,19.9885,34056.0
2018-07-10 14:30:00,21.92,21.96,21.92,21.94,79794.0,19.9885,20.025,19.9885,20.0068,79794.0
2018-07-10 14:35:00,21.94,21.99,21.94,21.99,109026.0,20.0068,20.0524,20.0068,20.0524,109026.0
2018-07-10 14:40:00,21.99,22.01,21.98,21.98,189054.0,20.0524,20.0706,20.0433,20.0433,189054.0
2018-07-10 14:45:00,21.98,22.01,21.98,21.98,111069.0,20.0433,20.0706,20.0433,20.0433,111069.0
2018-07-10 14:50:00,21.98,21.98,21.96,21.97,79917.0,20.0433,20.0433,20.025,20.0341,79917.0
2018-07-10 14:55:00,21.97,21.99,21.97,21.98,71874.0,20.0341,20.0524,20.0341,20.0433,71874.0
2018-07-10 15:00:00,21.98,21.99,21.97,21.99,63780.0,20.0433,20.0524,20.0341,20.0524,63780.0
2018-07-10 15:05:00,21.99,22.0,21.97,21.98,102357.0,20.0524,20.0615,20.0341,20.0433,102357.0
2018-07-10 15:10:00,21.98,21.99,21.96,21.97,74154.0,20.0433,20.0524,20.025,20.0341,74154.0
2018-07-10 15:15:00,21.97,21.97,21.95,21.95,110028.0,20.0341,20.0341,20.0159,20.0159,110028.0
2018-07-10 15:20:00,21.95,21.97,21.95,21.96,140586.0,20.0159,20.0341,20.0159,20.025,140586.0
2018-07-10 15:25:00,21.96,21.96,21.93,21.93,223050.0,20.025,20.025,19.9977,19.9977,223050.0
2018-07-10 15:30:00,21.93,21.99,21.93,21.99,240564.0,19.9977,20.0524,19.9977,20.0524,240564.0
2018-07-10 15:35:00,21.99,22.02,21.99,22.0,379836.0,20.0524,20.0797,20.0524,20.0615,379836.0
2018-07-10 15:40:00,22.0,22.02,21.98,22.01,215712.0,20.0615,20.0797,20.0433,20.0706,215712.0
2018-07-10 15:45:00,22.01,22.01,21.98,21.99,203022.0,20.0706,20.0706,20.0433,20.0524,203022.0
2018-07-10 15:50:00,21.99,22.02,21.99,22.02,252135.0,20.0524,20.0797,20.0524,20.0797,252135.0
2018-07-10 15:55:00,22.02,22.04,22.01,22.02,657693.0,20.0797,20.098,20.0706,20.0797,657693.0
2018-07-11 09:30:00,21.9,21.9,21.76,21.78,636003.0,19.9703,19.9703,19.8426,19.8609,636003.0
2018-07-11 09:35:00,21.78,21.82,21.75,21.79,96129.0,19.8609,19.8974,19.8335,19.87,96129.0
2018-07-11 09:40:00,21.8,21.8,21.74,21.76,149016.0,19.8791,19.8791,19.8244,19.8426,149016.0
2018-07-11 09:45:00,21.77,21.77,21.68,21.71,148896.0,19.8518,19.8518,19.7697,19.7971,148896.0
2018-07-11 09:50:00,21.7,21.72,21.66,21.72,159102.0,19.7879,19.8062,19.7515,19.8062,159102.0
2018-07-11 09:55:00,21.71,21.74,21.65,21.7,162936.0,19.7971,19.8244,19.7423,19.7879,162936.0
2018-07-11 10:00:00,21.7,21.7,21.68,21.7,117486.0,19.7879,19.7879,19.7697,19.7879,117486.0
2018-07-11 10:05:00,21.68,21.7,21.68,21.7,7500.0,19.7697,19.7879,19.7697,19.7879,7500.0
2018-07-11 10:10:00,21.7,21.7,21.65,21.68,130584.0,19.7879,19.7879,19.7423,19.7697,130584.0
2018-07-11 10:15:00,21.68,21.69,21.66,21.67,125925.0,19.7697,19.7788,19.7515,19.7606,125925.0
2018-07-11 10:20:00,21.67,21.74,21.67,21.73,75519.0,19.7606,19.8244,19.7606,19.8153,75519.0
2018-07-11 10:25:00,21.72,21.74,21.69,21.72,36714.0,19.8062,19.8244,19.7788,19.8062,36714.0
2018-07-11 10:30:00,21.71,21.76,21.71,21.72,92889.0,19.7971,19.8426,19.7971,19.8062,92889.0
2018-07-11 10:35:00,21.72,21.74,21.71,21.71,40641.0,19.8062,19.8244,19.7971,19.7971,40641.0
2018-07-11 10:40:00,21.71,21.71,21.68,21.68,54516.0,19.7971,19.7971,19.7697,19.7697,54516.0
2018-07-11 10:45:00,21.68,21.68,21.66,21.68,71901.0,19.7697,19.7697,19.7515,19.7697,71901.0
2018-07-11 10:50:00,21.67,21.7,21.67,21.7,99381.0,19.7606,19.7879,19.7606,19.7879,99381.0
2018-07-11 10:55:00,21.7,21.71,21.68,21.71,123069.0,19.7879,19.7971,19.7697,19.7971,123069.0
2018-07-11 11:00:00,21.71,21.77,21.71,21.77,155289.0,19.7971,19.8518,19.7971,19.8518,155289.0
2018-07-11 11:05:00,21.76,21.76,21.72,21.73,40389.0,19.8426,19.8426,19.8062,19.8153,40389.0
2018-07-11 11:10:00,21.73,21.73,21.69,21.7,64851.0,19.8153,19.8153,19.7788,19.7879,64851.0
2018-07-11 11:15:00,21.7,21.71,21.66,21.68,99036.0,19.7879,19.7971,19.7515,19.7697,99036.0
2018-07-11 11:20:00,21.68,21.68,21.67,21.67,51135.0,19.7697,19.7697,19.7606,19.7606,51135.0
2018-07-11 11:25:00,21.68,21.68,21.65,21.66,228555.0,19.7697,19.7697,19.7423,19.7515,228555.0
2018-07-11 11:30:00,21.66,21.68,21.64,21.66,88086.0,19.7515,19.7697,19.7332,19.7515,88086.0
2018-07-11 11:35:00,21.67,21.69,21.67,21.67,40116.0,19.7606,19.7788,19.7606,19.7606,40116.0
2018-07-11 11:40:00,21.67,21.68,21.65,21.65,64575.0,19.7606,19.7697,19.7423,19.7423,64575.0
2018-07-11 11:45:00,21.65,21.67,21.65,21.67,52338.0,19.7423,19.7606,19.7423,19.7606,52338.0
2018-07-11 11:50:00,21.67,21.69,21.66,21.69,94947.0,19.7606,19.7788,19.7515,19.7788,94947.0
2018-07-11 11:55:00,21.68,21.7,21.67,21.68,106533.0,19.7697,19.7879,19.7606,19.7697,106533.0
2018-07-11 12:00:00,21.68,21.68,21.66,21.68,92529.0,19.7697,19.7697,19.7515,19.7697,92529.0
2018-07-11 12:05:00,21.68,21.69,21.67,21.68,33177.0,19.7697,19.7788,19.7606,19.7697,33177.0
2018-07-11 12:10:00,21.68,21.69,21.67,21.68,45258.0,19.7697,19.7788,19.7606,19.7697,45258.0
2018-07-11 12:15:00,21.68,21.72,21.68,21.71,54630.0,19.7697,19.8062,19.7697,19.7971,54630.0
2018-07-11 12:20:00,21.71,21.71,21.69,21.7,23517.0,19.7971,19.7971,19.7788,19.7879,23517.0
2018-07-11 12:25:00,21.7,21.7,21.68,21.69,81219.0,19.7879,19.7879,19.7697,19.7788,81219.0
2018-07-11 12:30:00,21.69,21.71,21.68,21.7,43800.0,19.7788,19.7971,19.7697,19.7879,43800.0
2018-07-11 12:35:00,21.7,21.7,21.67,21.67,39990.0,19.7879,19.7879,19.7606,19.7606,39990.0
2018-07-11 12:40:00,21.67,21.67,21.66,21.67,65358.0,19.7606,19.7606,19.7515,19.7606,65358.0
2018-07-11 12:45:00,21.67,21.69,21.66,21.68,69180.0,19.7606,19.7788,19.7515,19.7697,69180.0
2018-07-11 12:50:00,21.68,21.68,21.66,21.67,100497.0,19.7697,19.7697,19.7515,19.7606,100497.0
2018-07-11 12:55:00,21.66,21.66,21.62,21.63,91182.0,19.7515,19.7515,19.715,19.7241,91182.0
2018-07-11 13:00:00,21.63,21.64,21.63,21.63,85485.0,19.7241,19.7332,19.7241,19.7241,85485.0
2018-07-11 13:05:00,21.63,21.63,21.6,21.6,65166.0,19.7241,19.7241,19.6967,19.6967,65166.0
2018-07-11 13:10:00,21.6,21.61,21.59,21.61,71679.0,19.6967,19.7059,19.6876,19.7059,71679.0
2018-07-11 13:15:00,21.61,21.62,21.6,21.62,44778.0,19.7059,19.715,19.6967,19.715,44778.0
2018-07-11 13:20:00,21.62,21.63,21.61,21.63,70191.0,19.715,19.7241,19.7059,19.7241,70191.0
2018-07-11 13:25:00,21.63,21.64,21.61,21.61,61413.0,19.7241,19.7332,19.7059,19.7059,61413.0
2018-07-11 13:30:00,21.61,21.63,21.6,21.6,62493.0,19.7059,19.7241,19.6967,19.6967,62493.0
2018-07-11 13:35:00,21.61,21.61,21.56,21.56,143511.0,19.7059,19.7059,19.6603,19.6603,143511.0
2018-07-11 13:40:00,21.56,21.57,21.53,21.54,110001.0,19.6603,19.6694,19.6329,19.642,110001.0
2018-07-11 13:45:00,21.54,21.55,21.53,21.54,49872.0,19.642,19.6511,19.6329,19.642,49872.0
2018-07-11 13:50:00,21.54,21.54,21.52,21.52,60867.0,19.642,19.642,19.6238,19.6238,60867.0
2018-07-11 13:55:00,21.52,21.54,21.52,21.54,70281.0,19.6238,19.642,19.6238,19.642,70281.0
2018-07-11 14:00:00,21.54,21.59,21.53,21.58,70854.0,19.642,19.6876,19.6329,19.6785,70854.0
2018-07-11 14:05:00,21.58,21.59,21.55,21.55,81834.0,19.6785,19.6876,19.6511,19.6511,81834.0
2018-07-11 14:10:00,21.54,21.54,21.48,21.49,122598.0,19.642,19.642,19.5873,19.5964,122598.0
2018-07-11 14:15:00,21.49,21.49,21.45,21.45,187896.0,19.5964,19.5964,19.56,19.56,187896.0
2018-07-11 14:20:00,21.45,21.5,21.45,21.49,113055.0,19.56,19.6056,19.56,19.5964,113055.0
2018-07-11 14:25:00,21.49,21.51,21.49,21.51,49707.0,19.5964,19.6147,19.5964,19.6147,49707.0
2018-07-11 14:30:00,21.51,21.55,21.5,21.53,82587.0,19.6147,19.6511,19.6056,19.6329,82587.0
2018-07-11 14:35:00,21.53,21.55,21.53,21.55,70215.0,19.6329,19.6511,19.6329,19.6511,70215.0
2018-07-11 14:40:00,21.55,21.56,21.53,21.55,75987.0,19.6511,19.6603,19.6329,19.6511,75987.0
2018-07-11 14:45:00,21.55,21.56,21.54,21.55,66630.0,19.6511,19.6603,19.642,19.6511,66630.0
2018-07-11 14:50:00,21.55,21.57,21.55,21.56,64974.0,19.6511,19.6694,19.6511,19.6603,64974.0
2018-07-11 14:55:00,21.57,21.57,21.54,21.55,60297.0,19.6694,19.6694,19.642,19.6511,60297.0
2018-07-11 15:00:00,21.55,21.57,21.53,21.56,96411.0,19.6511,19.6694,19.6329,19.6603,96411.0
2018-07-11 15:05:00,21.56,21.6,21.56,21.59,107199.0,19.6603,19.6967,19.6603,19.6876,107199.0
2018-07-11 15:10:00,21.59,21.61,21.57,21.57,143112.0,19.6876,19.7059,19.6694,19.6694,143112.0
2018-07-11 15:15:00,21.57,21.58,21.55,21.57,89619.0,19.6694,19.6785,19.6511,19.6694,89619.0
2018-07-11 15:20:00,21.57,21.58,21.55,21.58,88227.0,19.6694,19.6785,19.6511,19.6785,88227.0
2018-07-11 15:25:00,21.58,21.58,21.56,21.57,93471.0,19.6785,19.6785,19.6603,19.6694,93471.0
2018-07-11 15:30:00,21.57,21.61,21.57,21.61,162357.0,19.6694,19.7059,19.6694,19.7059,162357.0
2018-07-11 15:35:00,21.61,21.61,21.6,21.6,257049.0,19.7059,19.7059,19.6967,19.6967,257049.0
2018-07-11 15:40:00,21.6,21.61,21.59,21.59,167337.0,19.6967,19.7059,19.6876,19.6876,167337.0
2018-07-11 15:45:00,21.59,21.65,21.59,21.65,250314.0,19.6876,19.7423,19.6876,19.7423,250314.0
2018-07-11 15:50:00,21.65,21.65,21.61,21.63,387936.0,19.7423,19.7423,19.7059,19.7241,387936.0
2018-07-11 15:55:00,21.63,21.63,21.6,21.6,1007106.0,19.7241,19.7241,19.6967,19.6967,1007106.0
2018-07-12 09:30:00,21.79,21.86,21.62,21.78,317385.0,19.87,19.9338,19.715,19.8609,317385.0
2018-07-12 09:35:00,21.79,21.85,21.73,21.74,121602.0,19.87,19.9247,19.8153,19.8244,121602.0
2018-07-12 09:40:00,21.73,21.75,21.66,21.69,130344.0,19.8153,19.8335,19.7515,19.7788,130344.0
2018-07-12 09:45:00,21.68,21.69,21.61,21.63,265239.0,19.7697,19.7788,19.7059,19.7241,265239.0
2018-07-12 09:50:00,21.63,21.75,21.63,21.75,200820.0,19.7241,19.8335,19.7241,19.8335,200820.0
2018-07-12 09:55:00,21.74,21.77,21.71,21.73,193662.0,19.8244,19.8518,19.7971,19.8153,193662.0
2018-07-12 10:00:00,21.73,21.79,21.72,21.78,226041.0,19.8153,19.87,19.8062,19.8609,226041.0
2018-07-12 10:05:00,21.79,21.8,21.74,21.76,61758.0,19.87,19.8791,19.8244,19.8426,61758.0
2018-07-12 10:10:00,21.76,21.77,21.74,21.74,61458.0,19.8426,19.8518,19.8244,19.8244,61458.0
2018-07-12 10:15:00,21.74,21.75,21.72,21.72,46179.0,19.8244,19.8335,19.8062,19.8062,46179.0
2018-07-12 10:20:00,21.73,21.76,21.73,21.75,75144.0,19.8153,19.8426,19.8153,19.8335,75144.0
2018-07-12 10:25:00,21.74,21.81,21.73,21.8,111297.0,19.8244,19.8882,19.8153,19.8791,111297.0
2018-07-12 10:30:00,21.8,21.81,21.78,21.79,97113.0,19.8791,19.8882,19.8609,19.87,97113.0
2018-07-12 10:35:00,21.79,21.8,21.77,21.8,111879.0,19.87,19.8791,19.8518,19.8791,111879.0
2018-07-12 10:40:00,21.79,21.79,21.75,21.76,60912.0,19.87,19.87,19.8335,19.8426,60912.0
2018-07-12 10:45:00,21.76,21.77,21.74,21.76,55779.0,19.8426,19.8518,19.8244,19.8426,55779.0
2018-07-12 10:50:00,21.76,21.78,21.76,21.77,115890.0,19.8426,19.8609,19.8426,19.8518,115890.0
2018-07-12 10:55:00,21.77,21.77,21.74,21.76,40047.0,19.8518,19.8518,19.8244,19.8426,40047.0
2018-07-12 11:00:00,21.77,21.79,21.77,21.79,131097.0,19.8518,19.87,19.8518,19.87,131097.0
2018-07-12 11:05:00,21.79,21.82,21.79,21.81,87519.0,19.87,19.8974,19.87,19.8882,87519.0
2018-07-12 11:10:00,21.81,21.82,21.78,21.78,48102.0,19.8882,19.8974,19.8609,19.8609,48102.0
2018-07-12 11:15:00,21.78,21.8,21.77,21.77,51402.0,19.8609,19.8791,19.8518,19.8518,51402.0
2018-07-12 11:20:00,21.77,21.78,21.75,21.76,47250.0,19.8518,19.8609,19.8335,19.8426,47250.0
2018-07-12 11:25:00,21.76,21.76,21.75,21.76,25401.0,19.8426,19.8426,19.8335,19.8426,25401.0
2018-07-12 11:30:00,21.76,21.77,21.75,21.77,47754.0,19.8426,19.8518,19.8335,19.8518,47754.0
2018-07-12 11:35:00,21.77,21.77,21.74,21.75,29064.0,19.8518,19.8518,19.8244,19.8335,29064.0
2018-07-12 11:40:00,21.75,21.75,21.73,21.75,22197.0,19.8335,19.8335,19.8153,19.8335,22197.0
2018-07-12 11:45:00,21.75,21.77,21.75,21.77,59346.0,19.8335,19.8518,19.8335,19.8518,59346.0
2018-07-12 11:50:00,21.76,21.76,21.74,21.74,71919.0,19.8426,19.8426,19.8244,19.8244,71919.0
2018-07-12 11:55:00,21.74,21.77,21.74,21.77,162897.0,19.8244,19.8518,19.8244,19.8518,162897.0
2018-07-12 12:00:00,21.77,21.77,21.74,21.74,395112.0,19.8518,19.8518,19.8244,19.8244,395112.0
2018-07-12 12:05:00,21.74,21.75,21.72,21.72,44496.0,19.8244,19.8335,19.8062,19.8062,44496.0
2018-07-12 12:10:00,21.72,21.74,21.72,21.73,40794.0,19.8062,19.8244,19.8062,19.8153,40794.0
2018-07-12 12:15:00,21.73,21.73,21.72,21.73,40974.0,19.8153,19.8153,19.8062,19.8153,40974.0
2018-07-12 12:20:00,21.73,21.74,21.73,21.74,54309.0,19.8153,19.8244,19.8153,19.8244,54309.0
2018-07-12 12:25:00,21.74,21.74,21.73,21.73,49020.0,19.8244,19.8244,19.8153,19.8153,49020.0
2018-07-12 12:30:00,21.73,21.74,21.73,21.73,73200.0,19.8153,19.8244,19.8153,19.8153,73200.0
2018-07-12 12:35:00,21.74,21.76,21.73,21.75,456306.0,19.8244,19.8426,19.8153,19.8335,456306.0
2018-07-12 12:40:00,21.75,21.75,21.69,21.73,90399.0,19.8335,19.8335,19.7788,19.8153,90399.0
2018-07-12 12:45:00,21.73,21.73,21.7,21.73,129009.0,19.8153,19.8153,19.7879,19.8153,129009.0
2018-07-12 12:50:00,21.73,21.73,21.7,21.71,87891.0,19.8153,19.8153,19.7879,19.7971,87891.0
2018-07-12 12:55:00,21.71,21.74,21.71,21.73,75345.0,19.7971,19.8244,19.7971,19.8153,75345.0
2018-07-12 13:00:00,21.74,21.76,21.73,21.73,48711.0,19.8244,19.8426,19.8153,19.8153,48711.0
2018-07-12 13:05:00,21.73,21.74,21.7,21.71,54285.0,19.8153,19.8244,19.7879,19.7971,54285.0
2018-07-12 13:10:00,21.71,21.71,21.69,21.69,80157.0,19.7971,19.7971,19.7788,19.7788,80157.0
2018-07-12 13:15:00,21.7,21.74,21.7,21.73,698736.0,19.7879,19.8244,19.7879,19.8153,698736.0
2018-07-12 13:20:00,21.73,21.74,21.72,21.73,38169.0,19.8153,19.8244,19.8062,19.8153,38169.0
2018-07-12 13:25:00,21.73,21.74,21.73,21.74,64155.0,19.8153,19.8244,19.8153,19.8244,64155.0
2018-07-12 13:30:00,21.74,21.74,21.71,21.72,77373.0,19.8244,19.8244,19.7971,19.8062,77373.0
2018-07-12 13:35:00,21.72,21.72,21.7,21.72,52083.0,19.8062,19.8062,19.7879,19.8062,52083.0
2018-07-12 13:40:00,21.72,21.74,21.71,21.71,62871.0,19.8062,19.8244,19.7971,19.7971,62871.0
2018-07-12 13:45:00,21.72,21.74,21.7,21.71,49992.0,19.8062,19.8244,19.7879,19.7971,49992.0
2018-07-12 13:50:00,21.71,21.71,21.68,21.71,79437.0,19.7971,19.7971,19.7697,19.7971,79437.0
2018-07-12 13:55:00,21.71,21.71,21.69,21.69,26220.0,19.7971,19.7971,19.7788,19.7788,26220.0
2018-07-12 14:00:00,21.69,21.7,21.67,21.67,59868.0,19.7788,19.7879,19.7606,19.7606,59868.0
2018-07-12 14:05:00,21.68,21.68,21.66,21.67,55266.0,19.7697,19.7697,19.7515,19.7606,55266.0
2018-07-12 14:10:00,21.66,21.68,21.66,21.66,51369.0,19.7515,19.7697,19.7515,19.7515,51369.0
2018-07-12 14:15:00,21.67,21.67,21.66,21.66,50862.0,19.7606,19.7606,19.7515,19.7515,50862.0
2018-07-12 14:20:00,21.66,21.68,21.66,21.68,105135.0,19.7515,19.7697,19.7515,19.7697,105135.0
2018-07-12 14:25:00,21.67,21.68,21.67,21.68,61035.0,19.7606,19.7697,19.7606,19.7697,61035.0
2018-07-12 14:30:00,21.68,21.68,21.66,21.67,49809.0,19.7697,19.7697,19.7515,19.7606,49809.0
2018-07-12 14:35:00,21.68,21.68,21.66,21.67,61590.0,19.7697,19.7697,19.7515,19.7606,61590.0
2018-07-12 14:40:00,21.67,21.67,21.67,21.67,44703.0,19.7606,19.7606,19.7606,19.7606,44703.0
2018-07-12 14:45:00,21.67,21.67,21.66,21.67,68562.0,19.7606,19.7606,19.7515,19.7606,68562.0
2018-07-12 14:50:00,21.67,21.68,21.66,21.67,128826.0,19.7606,19.7697,19.7515,19.7606,128826.0
2018-07-12 14:55:00,21.67,21.68,21.66,21.68,83307.0,19.7606,19.7697,19.7515,19.7697,83307.0
2018-07-12 15:00:00,21.68,21.7,21.68,21.69,69561.0,19.7697,19.7879,19.7697,19.7788,69561.0
2018-07-12 15:05:00,21.69,21.7,21.67,21.67,97461.0,19.7788,19.7879,19.7606,19.7606,97461.0
2018-07-12 15:10:00,21.67,21.68,21.65,21.67,162783.0,19.7606,19.7697,19.7423,19.7606,162783.0
2018-07-12 15:15:00,21.68,21.7,21.68,21.69,81996.0,19.7697,19.7879,19.7697,19.7788,81996.0
2018-07-12 15:20:00,21.68,21.69,21.66,21.67,167055.0,19.7697,19.7788,19.7515,19.7606,167055.0
2018-07-12 15:25:00,21.67,21.69,21.66,21.68,442491.0,19.7606,19.7788,19.7515,19.7697,442491.0
2018-07-12 15:30:00,21.68,21.68,21.66,21.67,216567.0,19.7697,19.7697,19.7515,19.7606,216567.0
2018-07-12 15:35:00,21.66,21.67,21.66,21.67,391125.0,19.7515,19.7606,19.7515,19.7606,391125.0
2018-07-12 15:40:00,21.66,21.68,21.66,21.67,185979.0,19.7515,19.7697,19.7515,19.7606,185979.0
2018-07-12 15:45:00,21.66,21.68,21.66,21.67,288888.0,19.7515,19.7697,19.7515,19.7606,288888.0
2018-07-12 15:50:00,21.67,21.67,21.49,21.56,2468952.0,19.7606,19.7606,19.5964,19.6603,2468952.0
2018-07-12 15:55:00,21.56,21.6,21.53,21.56,2264262.0,19.6603,19.6967,19.6329,19.6603,2264262.0
2018-07-13 09:30:00,21.54,21.69,21.49,21.68,276408.0,19.642,19.7788,19.5964,19.7697,276408.0
2018-07-13 09:35:00,21.69,21.76,21.68,21.73,167634.0,19.7788,19.8426,19.7697,19.8153,167634.0
2018-07-13 09:40:00,21.73,21.74,21.65,21.66,187332.0,19.8153,19.8244,19.7423,19.7515,187332.0
2018-07-13 09:45:00,21.66,21.69,21.61,21.67,472458.0,19.7515,19.7788,19.7059,19.7606,472458.0
2018-07-13 09:50:00,21.67,21.68,21.65,21.67,193620.0,19.7606,19.7697,19.7423,19.7606,193620.0
2018-07-13 09:55:00,21.67,21.69,21.64,21.68,171447.0,19.7606,19.7788,19.7332,19.7697,171447.0
2018-07-13 10:00:00,21.68,21.68,21.65,21.67,250836.0,19.7697,19.7697,19.7423,19.7606,250836.0
2018-07-13 10:05:00,21.67,21.72,21.67,21.71,223140.0,19.7606,19.8062,19.7606,19.7971,223140.0
2018-07-13 10:10:00,21.71,21.73,21.69,21.7,183954.0,19.7971,19.8153,19.7788,19.7879,183954.0
2018-07-13 10:15:00,21.7,21.7,21.67,21.68,141246.0,19.7879,19.7879,19.7606,19.7697,141246.0
2018-07-13 10:20:00,21.68,21.69,21.67,21.68,118623.0,19.7697,19.7788,19.7606,19.7697,118623.0
2018-07-13 10:25:00,21.68,21.69,21.66,21.67,163797.0,19.7697,19.7788,19.7515,19.7606,163797.0
2018-07-13 10:30:00,21.66,21.7,21.66,21.69,305619.0,19.7515,19.7879,19.7515,19.7788,305619.0
2018-07-13 10:35:00,21.69,21.7,21.68,21.69,221880.0,19.7788,19.7879,19.7697,19.7788,221880.0
2018-07-13 10:40:00,21.7,21.72,21.69,21.71,141813.0,19.7879,19.8062,19.7788,19.7971,141813.0
2018-07-13 10:45:00,21.71,21.71,21.68,21.7,137223.0,19.7971,19.7971,19.7697,19.7879,137223.0
2018-07-13 10:50:00,21.7,21.78,21.7,21.77,178986.0,19.7879,19.8609,19.7879,19.8518,178986.0
2018-07-13 10:55:00,21.77,21.79,21.74,21.75,112908.0,19.8518,19.87,19.8244,19.8335,112908.0
2018-07-13 11:00:00,21.75,21.77,21.73,21.73,71310.0,19.8335,19.8518,19.8153,19.8153,71310.0
2018-07-13 11:05:00,21.74,21.74,21.71,21.71,116430.0,19.8244,19.8244,19.7971,19.7971,116430.0
2018-07-13 11:10:00,21.71,21.72,21.69,21.7,156738.0,19.7971,19.8062,19.7788,19.7879,156738.0
2018-07-13 11:15:00,21.7,21.7,21.67,21.67,120645.0,19.7879,19.7879,19.7606,19.7606,120645.0
2018-07-13 11:20:00,21.67,21.7,21.66,21.7,260304.0,19.7606,19.7879,19.7515,19.7879,260304.0
2018-07-13 11:25:00,21.71,21.71,21.68,21.68,75513.0,19.7971,19.7971,19.7697,19.7697,75513.0
2018-07-13 11:30:00,21.68,21.68,21.67,21.67,122484.0,19.7697,19.7697,19.7606,19.7606,122484.0
2018-07-13 11:35:00,21.67,21.68,21.66,21.67,82419.0,19.7606,19.7697,19.7515,19.7606,82419.0
2018-07-13 11:40:00,21.67,21.67,21.63,21.67,435663.0,19.7606,19.7606,19.7241,19.7606,435663.0
2018-07-13 11:45:00,21.67,21.67,21.64,21.67,198375.0,19.7606,19.7606,19.7332,19.7606,198375.0
2018-07-13 11:50:00,21.67,21.67,21.66,21.67,89574.0,19.7606,19.7606,19.7515,19.7606,89574.0
2018-07-13 11:55:00,21.66,21.67,21.64,21.67,71490.0,19.7515,19.7606,19.7332,19.7606,71490.0
2018-07-13 12:00:00,21.67,21.68,21.66,21.68,96675.0,19.7606,19.7697,19.7515,19.7697,96675.0
2018-07-13 12:05:00,21.68,21.69,21.66,21.67,110190.0,19.7697,19.7788,19.7515,19.7606,110190.0
2018-07-13 12:10:00,21.67,21.67,21.64,21.67,80046.0,19.7606,19.7606,19.7332,19.7606,80046.0
2018-07-13 12:15:00,21.67,21.67,21.65,21.66,305373.0,19.7606,19.7606,19.7423,19.7515,305373.0
2018-07-13 12:20:00,21.66,21.67,21.65,21.65,155877.0,19.7515,19.7606,19.7423,19.7423,155877.0
2018-07-13 12:25:00,21.66,21.67,21.65,21.66,192165.0,19.7515,19.7606,19.7423,19.7515,192165.0
2018-07-13 12:30:00,21.67,21.67,21.65,21.67,106593.0,19.7606,19.7606,19.7423,19.7606,106593.0
2018-07-13 12:35:00,21.67,21.67,21.65,21.65,74961.0,19.7606,19.7606,19.7423,19.7423,74961.0
2018-07-13 12:40:00,21.66,21.66,21.65,21.66,46659.0,19.7515,19.7515,19.7423,19.7515,46659.0
2018-07-13 12:45:00,21.66,21.68,21.66,21.67,61050.0,19.7515,19.7697,19.7515,19.7606,61050.0
2018-07-13 12:50:00,21.68,21.69,21.67,21.68,55953.0,19.7697,19.7788,19.7606,19.7697,55953.0
2018-07-13 12:55:00,21.68,21.69,21.68,21.69,70212.0,19.7697,19.7788,19.7697,19.7788,70212.0
2018-07-13 13:00:00,21.69,21.7,21.69,21.69,61107.0,19.7788,19.7879,19.7788,19.7788,61107.0
2018-07-13 13:05:00,21.69,21.7,21.68,21.69,66882.0,19.7788,19.7879,19.7697,19.7788,66882.0
2018-07-13 13:10:00,21.7,21.7,21.67,21.67,39378.0,19.7879,19.7879,19.7606,19.7606,39378.0
2018-07-13 13:15:00,21.67,21.67,21.66,21.67,49839.0,19.7606,19.7606,19.7515,19.7606,49839.0
2018-07-13 13:20:00,21.67,21.67,21.66,21.67,77067.0,19.7606,19.7606,19.7515,19.7606,77067.0
2018-07-13 13:25:00,21.67,21.68,21.67,21.67,98868.0,19.7606,19.7697,19.7606,19.7606,98868.0
2018-07-13 13:30:00,21.67,21.67,21.66,21.66,53634.0,19.7606,19.7606,19.7515,19.7515,53634.0
2018-07-13 13:35:00,21.67,21.67,21.65,21.66,77850.0,19.7606,19.7606,19.7423,19.7515,77850.0
2018-07-13 13:40:00,21.66,21.66,21.64,21.64,46203.0,19.7515,19.7515,19.7332,19.7332,46203.0
2018-07-13 13:45:00,21.64,21.66,21.64,21.65,41568.0,19.7332,19.7515,19.7332,19.7423,41568.0
2018-07-13 13:50:00,21.66,21.67,21.65,21.66,64131.0,19.7515,19.7606,19.7423,19.7515,64131.0
2018-07-13 13:55:00,21.66,21.68,21.66,21.67,38430.0,19.7515,19.7697,19.7515,19.7606,38430.0
2018-07-13 14:00:00,21.67,21.68,21.66,21.67,89148.0,19.7606,19.7697,19.7515,19.7606,89148.0
2018-07-13 14:05:00,21.67,21.67,21.66,21.67,54111.0,19.7606,19.7606,19.7515,19.7606,54111.0
2018-07-13 14:10:00,21.67,21.67,21.66,21.67,122037.0,19.7606,19.7606,19.7515,19.7606,122037.0
2018-07-13 14:15:00,21.66,21.67,21.66,21.66,57795.0,19.7515,19.7606,19.7515,19.7515,57795.0
2018-07-13 14:20:00,21.67,21.67,21.66,21.66,56595.0,19.7606,19.7606,19.7515,19.7515,56595.0
2018-07-13 14:25:00,21.67,21.67,21.63,21.63,144546.0,19.7606,19.7606,19.7241,19.7241,144546.0
2018-07-13 14:30:00,21.63,21.63,21.59,21.6,129933.0,19.7241,19.7241,19.6876,19.6967,129933.0
2018-07-13 14:35:00,21.6,21.62,21.59,21.59,84387.0,19.6967,19.715,19.6876,19.6876,84387.0
2018-07-13 14:40:00,21.6,21.61,21.59,21.6,72066.0,19.6967,19.7059,19.6876,19.6967,72066.0
2018-07-13 14:45:00,21.6,21.6,21.58,21.6,90486.0,19.6967,19.6967,19.6785,19.6967,90486.0
2018-07-13 14:50:00,21.6,21.63,21.6,21.62,75525.0,19.6967,19.7241,19.6967,19.715,75525.0
2018-07-13 14:55:00,21.62,21.62,21.6,21.6,116265.0,19.715,19.715,19.6967,19.6967,116265.0
2018-07-13 15:00:00,21.6,21.61,21.6,21.6,80229.0,19.6967,19.7059,19.6967,19.6967,80229.0
2018-07-13 15:05:00,21.6,21.62,21.6,21.61,87180.0,19.6967,19.715,19.6967,19.7059,87180.0
2018-07-13 15:10:00,21.6,21.61,21.58,21.59,141975.0,19.6967,19.7059,19.6785,19.6876,141975.0
2018-07-13 15:15:00,21.59,21.62,21.58,21.6,124311.0,19.6876,19.715,19.6785,19.6967,124311.0
2018-07-13 15:20:00,21.59,21.6,21.56,21.57,126735.0,19.6876,19.6967,19.6603,19.6694,126735.0
2018-07-13 15:25:00,21.57,21.58,21.56,21.57,102930.0,19.6694,19.6785,19.6603,19.6694,102930.0
2018-07-13 15:30:00,21.56,21.6,21.56,21.6,104286.0,19.6603,19.6967,19.6603,19.6967,104286.0
2018-07-13 15:35:00,21.6,21.63,21.59,21.63,108540.0,19.6967,19.7241,19.6876,19.7241,108540.0
2018-07-13 15:40:00,21.63,21.64,21.61,21.61,158442.0,19.7241,19.7332,19.7059,19.7059,158442.0
2018-07-13 15:45:00,21.62,21.62,21.59,21.61,255900.0,19.715,19.715,19.6876,19.7059,255900.0
2018-07-13 15:50:00,21.61,21.65,21.6,21.61,364230.0,19.7059,19.7423,19.6967,19.7059,364230.0
2018-07-13 15:55:00,21.61,21.62,21.57,21.57,1333611.0,19.7059,19.715,19.6694,19.6694,1333611.0
2018-07-16 09:30:00,21.63,21.74,21.63,21.69,276996.0,19.7241,19.8244,19.7241,19.7788,276996.0
2018-07-16 09:35:00,21.69,21.69,21.57,21.6,151452.0,19.7788,19.7788,19.6694,19.6967,151452.0
2018-07-16 09:40:00,21.61,21.67,21.61,21.62,107025.0,19.7059,19.7606,19.7059,19.715,107025.0
2018-07-16 09:45:00,21.62,21.63,21.58,21.6,154641.0,19.715,19.7241,19.6785,19.6967,154641.0
2018-07-16 09:50:00,21.59,21.66,21.58,21.66,243837.0,19.6876,19.7515,19.6785,19.7515,243837.0
2018-07-16 09:55:00,21.66,21.69,21.61,21.62,134370.0,19.7515,19.7788,19.7059,19.715,134370.0
2018-07-16 10:00:00,21.63,21.64,21.57,21.6,188973.0,19.7241,19.7332,19.6694,19.6967,188973.0
2018-07-16 10:05:00,21.61,21.61,21.51,21.53,315675.0,19.7059,19.7059,19.6147,19.6329,315675.0
2018-07-16 10:10:00,21.53,21.54,21.44,21.44,371544.0,19.6329,19.642,19.5508,19.5508,371544.0
2018-07-16 10:15:00,21.44,21.47,21.38,21.42,294771.0,19.5508,19.5782,19.4961,19.5326,294771.0
2018-07-16 10:20:00,21.42,21.42,21.34,21.39,234879.0,19.5326,19.5326,19.4597,19.5052,234879.0
2018-07-16 10:25:00,21.39,21.43,21.37,21.37,274350.0,19.5052,19.5417,19.487,19.487,274350.0
2018-07-16 10:30:00,21.37,21.41,21.27,21.27,314370.0,19.487,19.5235,19.3958,19.3958,314370.0
2018-07-16 10:35:00,21.27,21.31,21.25,21.28,292455.0,19.3958,19.4323,19.3776,19.4049,292455.0
2018-07-16 10:40:00,21.28,21.28,21.19,21.2,181263.0,19.4049,19.4049,19.3229,19.332,181263.0
2018-07-16 10:45:00,21.2,21.2,21.13,21.16,305019.0,19.332,19.332,19.2682,19.2955,305019.0
2018-07-16 10:50:00,21.15,21.16,21.1,21.16,173328.0,19.2864,19.2955,19.2408,19.2955,173328.0
2018-07-16 10:55:00,21.15,21.17,21.12,21.16,158091.0,19.2864,19.3046,19.259,19.2955,158091.0
2018-07-16 11:00:00,21.16,21.18,21.15,21.16,482301.0,19.2955,19.3138,19.2864,19.2955,482301.0
2018-07-16 11:05:00,21.16,21.19,21.15,21.18,263835.0,19.2955,19.3229,19.2864,19.3138,263835.0
2018-07-16 11:10:00,21.18,21.22,21.18,21.22,256548.0,19.3138,19.3502,19.3138,19.3502,256548.0
2018-07-16 11:15:00,21.22,21.23,21.2,21.22,419259.0,19.3502,19.3593,19.332,19.3502,419259.0
2018-07-16 11:20:00,21.22,21.25,21.21,21.23,328062.0,19.3502,19.3776,19.3411,19.3593,328062.0
2018-07-16 11:25:00,21.24,21.25,21.21,21.23,177264.0,19.3685,19.3776,19.3411,19.3593,177264.0
2018-07-16 11:30:00,21.23,21.26,21.2,21.21,402981.0,19.3593,19.3867,19.332,19.3411,402981.0
2018-07-16 11:35:00,21.21,21.21,21.18,21.19,211902.0,19.3411,19.3411,19.3138,19.3229,211902.0
2018-07-16 11:40:00,21.19,21.21,21.18,21.2,293052.0,19.3229,19.3411,19.3138,19.332,293052.0
2018-07-16 11:45:00,21.2,21.21,21.19,21.2,109986.0,19.332,19.3411,19.3229,19.332,109986.0
2018-07-16 11:50:00,21.2,21.22,21.2,21.21,89598.0,19.332,19.3502,19.332,19.3411,89598.0
2018-07-16 11:55:00,21.21,21.22,21.18,21.19,152133.0,19.3411,19.3502,19.3138,19.3229,152133.0
2018-07-16 12:00:00,21.19,21.23,21.19,21.22,438963.0,19.3229,19.3593,19.3229,19.3502,438963.0
2018-07-16 12:05:00,21.22,21.22,21.2,21.21,138744.0,19.3502,19.3502,19.332,19.3411,138744.0
2018-07-16 12:10:00,21.21,21.23,21.2,21.23,171189.0,19.3411,19.3593,19.332,19.3593,171189.0
2018-07-16 12:15:00,21.23,21.28,21.22,21.28,151833.0,19.3593,19.4049,19.3502,19.4049,151833.0
2018-07-16 12:20:00,21.28,21.3,21.26,21.3,130638.0,19.4049,19.4232,19.3867,19.4232,130638.0
2018-07-16 12:25:00,21.3,21.37,21.3,21.36,667782.0,19.4232,19.487,19.4232,19.4779,667782.0
2018-07-16 12:30:00,21.36,21.38,21.35,21.36,430671.0,19.4779,19.4961,19.4688,19.4779,430671.0
2018-07-16 12:35:00,21.36,21.37,21.36,21.37,119607.0,19.4779,19.487,19.4779,19.487,119607.0
2018-07-16 12:40:00,21.37,21.4,21.36,21.4,221289.0,19.487,19.5144,19.4779,19.5144,221289.0
2018-07-16 12:45:00,21.4,21.45,21.4,21.45,628089.0,19.5144,19.56,19.5144,19.56,628089.0
2018-07-16 12:50:00,21.44,21.47,21.41,21.42,152073.0,19.5508,19.5782,19.5235,19.5326,152073.0
2018-07-16 12:55:00,21.41,21.42,21.41,21.42,197547.0,19.5235,19.5326,19.5235,19.5326,197547.0
2018-07-16 13:00:00,21.42,21.42,21.37,21.4,248181.0,19.5326,19.5326,19.487,19.5144,248181.0
2018-07-16 13:05:00,21.4,21.4,21.34,21.35,83943.0,19.5144,19.5144,19.4597,19.4688,83943.0
2018-07-16 13:10:00,21.35,21.38,21.35,21.37,364404.0,19.4688,19.4961,19.4688,19.487,364404.0
2018-07-16 13:15:00,21.37,21.41,21.36,21.4,412110.0,19.487,19.5235,19.4779,19.5144,412110.0
2018-07-16 13:20:00,21.4,21.41,21.34,21.36,113964.0,19.5144,19.5235,19.4597,19.4779,113964.0
2018-07-16 13:25:00,21.36,21.39,21.35,21.38,72315.0,19.4779,19.5052,19.4688,19.4961,72315.0
2018-07-16 13:30:00,21.38,21.4,21.37,21.37,100500.0,19.4961,19.5144,19.487,19.487,100500.0
2018-07-16 13:35:00,21.38,21.38,21.33,21.34,117051.0,19.4961,19.4961,19.4505,19.4597,117051.0
2018-07-16 13:40:00,21.34,21.37,21.34,21.34,106035.0,19.4597,19.487,19.4597,19.4597,106035.0
2018-07-16 13:45:00,21.35,21.36,21.33,21.35,105714.0,19.4688,19.4779,19.4505,19.4688,105714.0
2018-07-16 13:50:00,21.36,21.37,21.33,21.33,106878.0,19.4779,19.487,19.4505,19.4505,106878.0
2018-07-16 13:55:00,21.33,21.34,21.3,21.33,100212.0,19.4505,19.4597,19.4232,19.4505,100212.0
2018-07-16 14:00:00,21.34,21.34,21.31,21.31,75144.0,19.4597,19.4597,19.4323,19.4323,75144.0
2018-07-16 14:05:00,21.31,21.34,21.29,21.33,94317.0,19.4323,19.4597,19.4141,19.4505,94317.0
2018-07-16 14:10:00,21.32,21.34,21.32,21.33,96333.0,19.4414,19.4597,19.4414,19.4505,96333.0
2018-07-16 14:15:00,21.33,21.36,21.33,21.34,95883.0,19.4505,19.4779,19.4505,19.4597,95883.0
2018-07-16 14:20:00,21.34,21.35,21.33,21.33,94587.0,19.4597,19.4688,19.4505,19.4505,94587.0
2018-07-16 14:25:00,21.33,21.34,21.31,21.32,128190.0,19.4505,19.4597,19.4323,19.4414,128190.0
2018-07-16 14:30:00,21.32,21.33,21.28,21.3,85965.0,19.4414,19.4505,19.4049,19.4232,85965.0
2018-07-16 14:35:00,21.3,21.32,21.3,21.31,77229.0,19.4232,19.4414,19.4232,19.4323,77229.0
2018-07-16 14:40:00,21.31,21.31,21.28,21.3,113892.0,19.4323,19.4323,19.4049,19.4232,113892.0
2018-07-16 14:45:00,21.3,21.3,21.27,21.29,138300.0,19.4232,19.4232,19.3958,19.4141,138300.0
2018-07-16 14:50:00,21.29,21.29,21.24,21.25,190413.0,19.4141,19.4141,19.3685,19.3776,190413.0
2018-07-16 14:55:00,21.25,21.27,21.25,21.26,192756.0,19.3776,19.3958,19.3776,19.3867,192756.0
2018-07-16 15:00:00,21.26,21.28,21.24,21.25,308385.0,19.3867,19.4049,19.3685,19.3776,308385.0
2018-07-16 15:05:00,21.25,21.25,21.24,21.24,242649.0,19.3776,19.3776,19.3685,19.3685,242649.0
2018-07-16 15:10:00,21.25,21.31,21.24,21.31,161274.0,19.3776,19.4323,19.3685,19.4323,161274.0
2018-07-16 15:15:00,21.31,21.34,21.29,21.29,184032.0,19.4323,19.4597,19.4141,19.4141,184032.0
2018-07-16 15:20:00,21.29,21.31,21.29,21.31,266892.0,19.4141,19.4323,19.4141,19.4323,266892.0
2018-07-16 15:25:00,21.31,21.32,21.3,21.31,155826.0,19.4323,19.4414,19.4232,19.4323,155826.0
2018-07-16 15:30:00,21.31,21.31,21.26,21.28,195066.0,19.4323,19.4323,19.3867,19.4049,195066.0
2018-07-16 15:35:00,21.27,21.35,21.27,21.34,343647.0,19.3958,19.4688,19.3958,19.4597,343647.0
2018-07-16 15:40:00,21.34,21.36,21.33,21.34,346527.0,19.4597,19.4779,19.4505,19.4597,346527.0
2018-07-16 15:45:00,21.34,21.35,21.33,21.34,438270.0,19.4597,19.4688,19.4505,19.4597,438270.0
2018-07-16 15:50:00,21.34,21.42,21.33,21.36,1254615.0,19.4597,19.5326,19.4505,19.4779,1254615.0
2018-07-16 15:55:00,21.36,21.37,21.3,21.33,2651544.0,19.4779,19.487,19.4232,19.4505,2651544.0
2018-07-17 09:30:00,21.25,21.33,21.19,21.29,361983.0,19.3776,19.4505,19.3229,19.4141,361983.0
2018-07-17 09:35:00,21.3,21.38,21.21,21.22,268146.0,19.4232,19.4961,19.3411,19.3502,268146.0
2018-07-17 09:40:00,21.22,21.22,21.13,21.15,411210.0,19.3502,19.3502,19.2682,19.2864,411210.0
2018-07-17 09:45:00,21.15,21.3,21.15,21.26,259470.0,19.2864,19.4232,19.2864,19.3867,259470.0
2018-07-17 09:50:00,21.26,21.29,21.22,21.22,117333.0,19.3867,19.4141,19.3502,19.3502,117333.0
2018-07-17 09:55:00,21.22,21.27,21.21,21.24,1076307.0,19.3502,19.3958,19.3411,19.3685,1076307.0
2018-07-17 10:00:00,21.24,21.27,21.21,21.23,180456.0,19.3685,19.3958,19.3411,19.3593,180456.0
2018-07-17 10:05:00,21.23,21.23,21.14,21.16,133371.0,19.3593,19.3593,19.2773,19.2955,133371.0
2018-07-17 10:10:00,21.15,21.16,21.09,21.09,126948.0,19.2864,19.2955,19.2317,19.2317,126948.0
2018-07-17 10:15:00,21.1,21.13,21.08,21.12,124203.0,19.2408,19.2682,19.2226,19.259,124203.0
2018-07-17 10:20:00,21.12,21.19,21.11,21.17,158109.0,19.259,19.3229,19.2499,19.3046,158109.0
2018-07-17 10:25:00,21.17,21.18,21.12,21.13,122145.0,19.3046,19.3138,19.259,19.2682,122145.0
2018-07-17 10:30:00,21.13,21.21,21.13,21.2,101556.0,19.2682,19.3411,19.2682,19.332,101556.0
2018-07-17 10:35:00,21.2,21.23,21.16,21.18,236877.0,19.332,19.3593,19.2955,19.3138,236877.0
2018-07-17 10:40:00,21.18,21.2,21.16,21.16,165060.0,19.3138,19.332,19.2955,19.2955,165060.0
2018-07-17 10:45:00,21.16,21.18,21.16,21.17,114783.0,19.2955,19.3138,19.2955,19.3046,114783.0
2018-07-17 10:50:00,21.18,21.19,21.17,21.17,178962.0,19.3138,19.3229,19.3046,19.3046,178962.0
2018-07-17 10:55:00,21.17,21.24,21.17,21.22,309642.0,19.3046,19.3685,19.3046,19.3502,309642.0
2018-07-17 11:00:00,21.23,21.27,21.23,21.26,828255.0,19.3593,19.3958,19.3593,19.3867,828255.0
2018-07-17 11:05:00,21.26,21.28,21.24,21.24,131436.0,19.3867,19.4049,19.3685,19.3685,131436.0
2018-07-17 11:10:00,21.24,21.29,21.23,21.28,47283.0,19.3685,19.4141,19.3593,19.4049,47283.0
2018-07-17 11:15:00,21.28,21.33,21.25,21.28,1247544.0,19.4049,19.4505,19.3776,19.4049,1247544.0
2018-07-17 11:20:00,21.28,21.32,21.27,21.29,161853.0,19.4049,19.4414,19.3958,19.4141,161853.0
2018-07-17 11:25:00,21.29,21.31,21.27,21.29,88371.0,19.4141,19.4323,19.3958,19.4141,88371.0
2018-07-17 11:30:00,21.3,21.31,21.28,21.31,85785.0,19.4232,19.4323,19.4049,19.4323,85785.0
2018-07-17 11:35:00,21.31,21.32,21.28,21.28,64230.0,19.4323,19.4414,19.4049,19.4049,64230.0
2018-07-17 11:40:00,21.28,21.31,21.27,21.31,130140.0,19.4049,19.4323,19.3958,19.4323,130140.0
2018-07-17 11:45:00,21.31,21.34,21.3,21.32,77103.0,19.4323,19.4597,19.4232,19.4414,77103.0
2018-07-17 11:50:00,21.32,21.33,21.3,21.3,127158.0,19.4414,19.4505,19.4232,19.4232,127158.0
2018-07-17 11:55:00,21.3,21.4,21.3,21.38,311904.0,19.4232,19.5144,19.4232,19.4961,311904.0
2018-07-17 12:00:00,21.38,21.38,21.31,21.33,109098.0,19.4961,19.4961,19.4323,19.4505,109098.0
2018-07-17 12:05:00,21.34,21.35,21.3,21.31,634038.0,19.4597,19.4688,19.4232,19.4323,634038.0
2018-07-17 12:10:00,21.32,21.34,21.31,21.33,124968.0,19.4414,19.4597,19.4323,19.4505,124968.0
2018-07-17 12:15:00,21.33,21.37,21.33,21.34,183153.0,19.4505,19.487,19.4505,19.4597,183153.0
2018-07-17 12:20:00,21.34,21.35,21.32,21.33,115728.0,19.4597,19.4688,19.4414,19.4505,115728.0
2018-07-17 12:25:00,21.33,21.34,21.32,21.33,81174.0,19.4505,19.4597,19.4414,19.4505,81174.0
2018-07-17 12:30:00,21.33,21.34,21.31,21.32,71715.0,19.4505,19.4597,19.4323,19.4414,71715.0
2018-07-17 12:35:00,21.32,21.34,21.32,21.33,67314.0,19.4414,19.4597,19.4414,19.4505,67314.0
2018-07-17 12:40:00,21.33,21.34,21.33,21.34,113250.0,19.4505,19.4597,19.4505,19.4597,113250.0
2018-07-17 12:45:00,21.34,21.35,21.33,21.34,56991.0,19.4597,19.4688,19.4505,19.4597,56991.0
2018-07-17 12:50:00,21.34,21.35,21.34,21.35,60681.0,19.4597,19.4688,19.4597,19.4688,60681.0
2018-07-17 12:55:00,21.35,21.35,21.34,21.35,600759.0,19.4688,19.4688,19.4597,19.4688,600759.0
2018-07-17 13:00:00,21.35,21.35,21.34,21.35,99777.0,19.4688,19.4688,19.4597,19.4688,99777.0
2018-07-17 13:05:00,21.35,21.35,21.33,21.34,65934.0,19.4688,19.4688,19.4505,19.4597,65934.0
2018-07-17 13:10:00,21.34,21.35,21.33,21.34,74559.0,19.4597,19.4688,19.4505,19.4597,74559.0
2018-07-17 13:15:00,21.34,21.34,21.33,21.34,56484.0,19.4597,19.4597,19.4505,19.4597,56484.0
2018-07-17 13:20:00,21.33,21.34,21.33,21.33,46344.0,19.4505,19.4597,19.4505,19.4505,46344.0
2018-07-17 13:25:00,21.33,21.35,21.32,21.34,58788.0,19.4505,19.4688,19.4414,19.4597,58788.0
2018-07-17 13:30:00,21.35,21.37,21.34,21.36,101955.0,19.4688,19.487,19.4597,19.4779,101955.0
2018-07-17 13:35:00,21.36,21.43,21.36,21.42,186537.0,19.4779,19.5417,19.4779,19.5326,186537.0
2018-07-17 13:40:00,21.42,21.43,21.41,21.42,139419.0,19.5326,19.5417,19.5235,19.5326,139419.0
2018-07-17 13:45:00,21.41,21.43,21.41,21.42,92079.0,19.5235,19.5417,19.5235,19.5326,92079.0
2018-07-17 13:50:00,21.42,21.42,21.38,21.38,124773.0,19.5326,19.5326,19.4961,19.4961,124773.0
2018-07-17 13:55:00,21.38,21.39,21.37,21.38,98868.0,19.4961,19.5052,19.487,19.4961,98868.0
2018-07-17 14:00:00,21.38,21.38,21.35,21.36,127647.0,19.4961,19.4961,19.4688,19.4779,127647.0
2018-07-17 14:05:00,21.36,21.36,21.35,21.36,74988.0,19.4779,19.4779,19.4688,19.4779,74988.0
2018-07-17 14:10:00,21.35,21.38,21.35,21.38,93324.0,19.4688,19.4961,19.4688,19.4961,93324.0
2018-07-17 14:15:00,21.38,21.41,21.37,21.4,147285.0,19.4961,19.5235,19.487,19.5144,147285.0
2018-07-17 14:20:00,21.39,21.41,21.39,21.4,822498.0,19.5052,19.5235,19.5052,19.5144,822498.0
2018-07-17 14:25:00,21.4,21.44,21.4,21.41,219057.0,19.5144,19.5508,19.5144,19.5235,219057.0
2018-07-17 14:30:00,21.41,21.41,21.37,21.38,174735.0,19.5235,19.5235,19.487,19.4961,174735.0
2018-07-17 14:35:00,21.38,21.39,21.36,21.37,140481.0,19.4961,19.5052,19.4779,19.487,140481.0
2018-07-17 14:40:00,21.38,21.38,21.36,21.36,69399.0,19.4961,19.4961,19.4779,19.4779,69399.0
2018-07-17 14:45:00,21.36,21.39,21.35,21.37,100785.0,19.4779,19.5052,19.4688,19.487,100785.0
2018-07-17 14:50:00,21.38,21.39,21.37,21.39,73686.0,19.4961,19.5052,19.487,19.5052,73686.0
2018-07-17 14:55:00,21.38,21.39,21.37,21.39,101409.0,19.4961,19.5052,19.487,19.5052,101409.0
2018-07-17 15:00:00,21.39,21.42,21.38,21.42,186711.0,19.5052,19.5326,19.4961,19.5326,186711.0
2018-07-17 15:05:00,21.42,21.42,21.41,21.42,145398.0,19.5326,19.5326,19.5235,19.5326,145398.0
2018-07-17 15:10:00,21.42,21.47,21.41,21.47,170253.0,19.5326,19.5782,19.5235,19.5782,170253.0
2018-07-17 15:15:00,21.48,21.48,21.43,21.47,240858.0,19.5873,19.5873,19.5417,19.5782,240858.0
2018-07-17 15:20:00,21.47,21.48,21.45,21.48,180642.0,19.5782,19.5873,19.56,19.5873,180642.0
2018-07-17 15:25:00,21.48,21.48,21.44,21.46,286926.0,19.5873,19.5873,19.5508,19.5691,286926.0
2018-07-17 15:30:00,21.46,21.46,21.4,21.42,490029.0,19.5691,19.5691,19.5144,19.5326,490029.0
2018-07-17 15:35:00,21.42,21.42,21.39,21.4,291732.0,19.5326,19.5326,19.5052,19.5144,291732.0
2018-07-17 15:40:00,21.4,21.44,21.39,21.43,329190.0,19.5144,19.5508,19.5052,19.5417,329190.0
2018-07-17 15:45:00,21.43,21.48,21.42,21.46,767181.0,19.5417,19.5873,19.5326,19.5691,767181.0
2018-07-17 15:50:00,21.46,21.49,21.43,21.48,1331406.0,19.5691,19.5964,19.5417,19.5873,1331406.0
2018-07-17 15:55:00,21.48,21.53,21.46,21.48,1842306.0,19.5873,19.6329,19.5691,19.5873,1842306.0
2018-07-18 09:30:00,22.22,22.65,22.1,22.14,3350019.0,20.2621,20.6542,20.1527,20.1892,3350019.0
2018-07-18 09:35:00,22.13,22.52,22.12,22.37,1688034.0,20.18,20.5357,20.1709,20.3989,1688034.0
2018-07-18 09:40:00,22.36,22.53,22.27,22.5,924408.0,20.3898,20.5448,20.3077,20.5174,924408.0
2018-07-18 09:45:00,22.51,22.78,22.5,22.76,1734675.0,20.5266,20.7728,20.5174,20.7545,1734675.0
2018-07-18 09:50:00,22.77,22.77,22.64,22.66,819975.0,20.7636,20.7636,20.6451,20.6633,819975.0
2018-07-18 09:55:00,22.66,22.72,22.54,22.57,1380678.0,20.6633,20.7181,20.5539,20.5813,1380678.0
2018-07-18 10:00:00,22.57,22.64,22.55,22.56,1245729.0,20.5813,20.6451,20.563,20.5722,1245729.0
2018-07-18 10:05:00,22.56,22.59,22.48,22.5,1133328.0,20.5722,20.5995,20.4992,20.5174,1133328.0
2018-07-18 10:10:00,22.5,22.58,22.45,22.52,870348.0,20.5174,20.5904,20.4718,20.5357,870348.0
2018-07-18 10:15:00,22.52,22.55,22.47,22.53,1188153.0,20.5357,20.563,20.4901,20.5448,1188153.0
2018-07-18 10:20:00,22.53,22.53,22.37,22.39,871659.0,20.5448,20.5448,20.3989,20.4171,871659.0
2018-07-18 10:25:00,22.39,22.4,22.3,22.33,852756.0,20.4171,20.4263,20.3351,20.3624,852756.0
2018-07-18 10:30:00,22.32,22.33,22.2,22.2,606543.0,20.3533,20.3624,20.2439,20.2439,606543.0
2018-07-18 10:35:00,22.21,22.37,22.2,22.37,567699.0,20.253,20.3989,20.2439,20.3989,567699.0
2018-07-18 10:40:00,22.38,22.44,22.3,22.35,594957.0,20.408,20.4627,20.3351,20.3807,594957.0
2018-07-18 10:45:00,22.36,22.42,22.35,22.4,435957.0,20.3898,20.4445,20.3807,20.4263,435957.0
2018-07-18 10:50:00,22.41,22.42,22.36,22.41,288381.0,20.4354,20.4445,20.3898,20.4354,288381.0
2018-07-18 10:55:00,22.41,22.47,22.4,22.46,337449.0,20.4354,20.4901,20.4263,20.481,337449.0
2018-07-18 11:00:00,22.46,22.53,22.43,22.51,546174.0,20.481,20.5448,20.4536,20.5266,546174.0
2018-07-18 11:05:00,22.5,22.58,22.49,22.58,468891.0,20.5174,20.5904,20.5083,20.5904,468891.0
2018-07-18 11:10:00,22.58,22.58,22.49,22.57,445347.0,20.5904,20.5904,20.5083,20.5813,445347.0
2018-07-18 11:15:00,22.57,22.68,22.57,22.65,491370.0,20.5813,20.6816,20.5813,20.6542,491370.0
2018-07-18 11:20:00,22.65,22.68,22.61,22.64,295908.0,20.6542,20.6816,20.6177,20.6451,295908.0
2018-07-18 11:25:00,22.64,22.67,22.56,22.59,311415.0,20.6451,20.6725,20.5722,20.5995,311415.0
2018-07-18 11:30:00,22.6,22.64,22.59,22.62,287316.0,20.6086,20.6451,20.5995,20.6269,287316.0
2018-07-18 11:35:00,22.62,22.7,22.62,22.69,395670.0,20.6269,20.6998,20.6269,20.6907,395670.0
2018-07-18 11:40:00,22.69,22.75,22.66,22.73,255867.0,20.6907,20.7454,20.6633,20.7272,255867.0
2018-07-18 11:45:00,22.73,22.78,22.71,22.78,267594.0,20.7272,20.7728,20.7089,20.7728,267594.0
2018-07-18 11:50:00,22.78,22.86,22.75,22.85,477648.0,20.7728,20.8457,20.7454,20.8366,477648.0
2018-07-18 11:55:00,22.85,22.91,22.85,22.86,509358.0,20.8366,20.8913,20.8366,20.8457,509358.0
2018-07-18 12:00:00,22.86,22.91,22.77,22.84,482868.0,20.8457,20.8913,20.7636,20.8275,482868.0
2018-07-18 12:05:00,22.84,22.92,22.84,22.91,514188.0,20.8275,20.9004,20.8275,20.8913,514188.0
2018-07-18 12:10:00,22.91,22.94,22.87,22.9,548706.0,20.8913,20.9187,20.8548,20.8822,548706.0
2018-07-18 12:15:00,22.9,22.91,22.85,22.89,420360.0,20.8822,20.8913,20.8366,20.8731,420360.0
2018-07-18 12:20:00,22.89,22.91,22.85,22.86,231003.0,20.8731,20.8913,20.8366,20.8457,231003.0
2018-07-18 12:25:00,22.86,22.87,22.81,22.83,277818.0,20.8457,20.8548,20.8001,20.8184,277818.0
2018-07-18 12:30:00,22.83,22.89,22.81,22.84,226497.0,20.8184,20.8731,20.8001,20.8275,226497.0
2018-07-18 12:35:00,22.85,22.9,22.84,22.89,212985.0,20.8366,20.8822,20.8275,20.8731,212985.0
2018-07-18 12:40:00,22.88,22.91,22.87,22.9,158793.0,20.864,20.8913,20.8548,20.8822,158793.0
2018-07-18 12:45:00,22.9,22.91,22.87,22.89,172437.0,20.8822,20.8913,20.8548,20.8731,172437.0
2018-07-18 12:50:00,22.89,22.93,22.89,22.91,217134.0,20.8731,20.9096,20.8731,20.8913,217134.0
2018-07-18 12:55:00,22.91,22.91,22.85,22.9,220662.0,20.8913,20.8913,20.8366,20.8822,220662.0
2018-07-18 13:00:00,22.89,22.9,22.81,22.81,184824.0,20.8731,20.8822,20.8001,20.8001,184824.0
2018-07-18 13:05:00,22.82,22.86,22.81,22.85,230844.0,20.8092,20.8457,20.8001,20.8366,230844.0
2018-07-18 13:10:00,22.85,22.86,22.83,22.86,225291.0,20.8366,20.8457,20.8184,20.8457,225291.0
2018-07-18 13:15:00,22.86,22.92,22.85,22.91,241476.0,20.8457,20.9004,20.8366,20.8913,241476.0
2018-07-18 13:20:00,22.91,22.95,22.91,22.92,442224.0,20.8913,20.9278,20.8913,20.9004,442224.0
2018-07-18 13:25:00,22.92,22.98,22.91,22.95,304296.0,20.9004,20.9551,20.8913,20.9278,304296.0
2018-07-18 13:30:00,22.95,22.97,22.92,22.96,170502.0,20.9278,20.946,20.9004,20.9369,170502.0
2018-07-18 13:35:00,22.96,22.98,22.95,22.95,242634.0,20.9369,20.9551,20.9278,20.9278,242634.0
2018-07-18 13:40:00,22.94,22.95,22.87,22.9,296481.0,20.9187,20.9278,20.8548,20.8822,296481.0
2018-07-18 13:45:00,22.9,22.91,22.86,22.9,312531.0,20.8822,20.8913,20.8457,20.8822,312531.0
2018-07-18 13:50:00,22.9,22.91,22.87,22.89,174744.0,20.8822,20.8913,20.8548,20.8731,174744.0
2018-07-18 13:55:00,22.89,22.92,22.83,22.9,261135.0,20.8731,20.9004,20.8184,20.8822,261135.0
2018-07-18 14:00:00,22.9,22.92,22.88,22.9,137919.0,20.8822,20.9004,20.864,20.8822,137919.0
2018-07-18 14:05:00,22.89,22.92,22.88,22.92,197463.0,20.8731,20.9004,20.864,20.9004,197463.0
2018-07-18 14:10:00,22.91,22.93,22.89,22.89,230859.0,20.8913,20.9096,20.8731,20.8731,230859.0
2018-07-18 14:15:00,22.89,22.9,22.86,22.89,194649.0,20.8731,20.8822,20.8457,20.8731,194649.0
2018-07-18 14:20:00,22.89,22.91,22.86,22.86,189039.0,20.8731,20.8913,20.8457,20.8457,189039.0
2018-07-18 14:25:00,22.87,22.92,22.86,22.92,168945.0,20.8548,20.9004,20.8457,20.9004,168945.0
2018-07-18 14:30:00,22.91,22.93,22.89,22.91,179937.0,20.8913,20.9096,20.8731,20.8913,179937.0
2018-07-18 14:35:00,22.91,22.92,22.89,22.9,169683.0,20.8913,20.9004,20.8731,20.8822,169683.0
2018-07-18 14:40:00,22.9,22.91,22.88,22.9,152163.0,20.8822,20.8913,20.864,20.8822,152163.0
2018-07-18 14:45:00,22.9,22.92,22.88,22.91,255678.0,20.8822,20.9004,20.864,20.8913,255678.0
2018-07-18 14:50:00,22.91,22.92,22.88,22.89,189885.0,20.8913,20.9004,20.864,20.8731,189885.0
2018-07-18 14:55:00,22.89,22.93,22.88,22.9,425607.0,20.8731,20.9096,20.864,20.8822,425607.0
2018-07-18 15:00:00,22.89,22.91,22.85,22.91,435279.0,20.8731,20.8913,20.8366,20.8913,435279.0
2018-07-18 15:05:00,22.9,22.9,22.86,22.86,220668.0,20.8822,20.8822,20.8457,20.8457,220668.0
2018-07-18 15:10:00,22.86,22.87,22.82,22.82,218193.0,20.8457,20.8548,20.8092,20.8092,218193.0
2018-07-18 15:15:00,22.82,22.83,22.73,22.77,464004.0,20.8092,20.8184,20.7272,20.7636,464004.0
2018-07-18 15:20:00,22.77,22.82,22.76,22.8,314664.0,20.7636,20.8092,20.7545,20.791,314664.0
2018-07-18 15:25:00,22.8,22.82,22.75,22.75,233403.0,20.791,20.8092,20.7454,20.7454,233403.0
2018-07-18 15:30:00,22.74,22.75,22.67,22.68,563919.0,20.7363,20.7454,20.6725,20.6816,563919.0
2018-07-18 15:35:00,22.68,22.73,22.68,22.72,589281.0,20.6816,20.7272,20.6816,20.7181,589281.0
2018-07-18 15:40:00,22.71,22.77,22.7,22.77,476706.0,20.7089,20.7636,20.6998,20.7636,476706.0
2018-07-18 15:45:00,22.77,22.81,22.73,22.81,1171380.0,20.7636,20.8001,20.7272,20.8001,1171380.0
2018-07-18 15:50:00,22.8,22.91,22.79,22.9,1662609.0,20.791,20.8913,20.7819,20.8822,1662609.0
2018-07-18 15:55:00,22.9,23.04,22.9,23.0,3684291.0,20.8822,21.0099,20.8822,20.9734,3684291.0
2018-07-19 09:30:00,22.84,22.87,22.65,22.69,953031.0,20.8275,20.8548,20.6542,20.6907,953031.0
2018-07-19 09:35:00,22.69,22.74,22.59,22.6,762204.0,20.6907,20.7363,20.5995,20.6086,762204.0
2018-07-19 09:40:00,22.61,22.66,22.53,22.66,565422.0,20.6177,20.6633,20.5448,20.6633,565422.0
2018-07-19 09:45:00,22.66,22.67,22.51,22.51,348195.0,20.6633,20.6725,20.5266,20.5266,348195.0
2018-07-19 09:50:00,22.51,22.57,22.24,22.29,1353366.0,20.5266,20.5813,20.2803,20.3259,1353366.0
2018-07-19 09:55:00,22.3,22.42,22.26,22.42,1010637.0,20.3351,20.4445,20.2986,20.4445,1010637.0
2018-07-19 10:00:00,22.42,22.5,22.39,22.46,414660.0,20.4445,20.5174,20.4171,20.481,414660.0
2018-07-19 10:05:00,22.46,22.49,22.44,22.47,174135.0,20.481,20.5083,20.4627,20.4901,174135.0
2018-07-19 10:10:00,22.47,22.63,22.46,22.61,285024.0,20.4901,20.636,20.481,20.6177,285024.0
2018-07-19 10:15:00,22.6,22.72,22.6,22.66,744717.0,20.6086,20.7181,20.6086,20.6633,744717.0
2018-07-19 10:20:00,22.65,22.67,22.64,22.66,410430.0,20.6542,20.6725,20.6451,20.6633,410430.0
2018-07-19 10:25:00,22.66,22.67,22.59,22.65,193557.0,20.6633,20.6725,20.5995,20.6542,193557.0
2018-07-19 10:30:00,22.65,22.67,22.58,22.61,154503.0,20.6542,20.6725,20.5904,20.6177,154503.0
2018-07-19 10:35:00,22.62,22.7,22.61,22.69,180606.0,20.6269,20.6998,20.6177,20.6907,180606.0
2018-07-19 10:40:00,22.69,22.69,22.63,22.64,419640.0,20.6907,20.6907,20.636,20.6451,419640.0
2018-07-19 10:45:00,22.64,22.65,22.62,22.64,126045.0,20.6451,20.6542,20.6269,20.6451,126045.0
2018-07-19 10:50:00,22.64,22.67,22.63,22.67,191031.0,20.6451,20.6725,20.636,20.6725,191031.0
2018-07-19 10:55:00,22.67,22.69,22.64,22.65,363522.0,20.6725,20.6907,20.6451,20.6542,363522.0
2018-07-19 11:00:00,22.65,22.66,22.58,22.59,276276.0,20.6542,20.6633,20.5904,20.5995,276276.0
2018-07-19 11:05:00,22.59,22.65,22.59,22.63,80022.0,20.5995,20.6542,20.5995,20.636,80022.0
2018-07-19 11:10:00,22.63,22.63,22.54,22.58,141117.0,20.636,20.636,20.5539,20.5904,141117.0
2018-07-19 11:15:00,22.57,22.58,22.55,22.55,112209.0,20.5813,20.5904,20.563,20.563,112209.0
2018-07-19 11:20:00,22.55,22.61,22.53,22.6,1041771.0,20.563,20.6177,20.5448,20.6086,1041771.0
2018-07-19 11:25:00,22.6,22.64,22.59,22.63,117027.0,20.6086,20.6451,20.5995,20.636,117027.0
2018-07-19 11:30:00,22.63,22.67,22.63,22.66,110115.0,20.636,20.6725,20.636,20.6633,110115.0
2018-07-19 11:35:00,22.67,22.71,22.66,22.7,126339.0,20.6725,20.7089,20.6633,20.6998,126339.0
2018-07-19 11:40:00,22.71,22.76,22.7,22.72,191763.0,20.7089,20.7545,20.6998,20.7181,191763.0
2018-07-19 11:45:00,22.72,22.78,22.72,22.76,219504.0,20.7181,20.7728,20.7181,20.7545,219504.0
2018-07-19 11:50:00,22.76,22.77,22.73,22.73,203505.0,20.7545,20.7636,20.7272,20.7272,203505.0
2018-07-19 11:55:00,22.72,22.73,22.67,22.69,119280.0,20.7181,20.7272,20.6725,20.6907,119280.0
2018-07-19 12:00:00,22.69,22.72,22.68,22.72,117054.0,20.6907,20.7181,20.6816,20.7181,117054.0
2018-07-19 12:05:00,22.72,22.72,22.71,22.71,82536.0,20.7181,20.7181,20.7089,20.7089,82536.0
2018-07-19 12:10:00,22.71,22.72,22.7,22.71,93867.0,20.7089,20.7181,20.6998,20.7089,93867.0
2018-07-19 12:15:00,22.71,22.71,22.69,22.71,67152.0,20.7089,20.7089,20.6907,20.7089,67152.0
2018-07-19 12:20:00,22.71,22.77,22.71,22.76,292023.0,20.7089,20.7636,20.7089,20.7545,292023.0
2018-07-19 12:25:00,22.76,22.78,22.73,22.78,86226.0,20.7545,20.7728,20.7272,20.7728,86226.0
2018-07-19 12:30:00,22.79,22.79,22.76,22.77,172566.0,20.7819,20.7819,20.7545,20.7636,172566.0
2018-07-19 12:35:00,22.76,22.77,22.75,22.75,93228.0,20.7545,20.7636,20.7454,20.7454,93228.0
2018-07-19 12:40:00,22.75,22.77,22.74,22.76,88155.0,20.7454,20.7636,20.7363,20.7545,88155.0
2018-07-19 12:45:00,22.76,22.76,22.74,22.75,75396.0,20.7545,20.7545,20.7363,20.7454,75396.0
2018-07-19 12:50:00,22.75,22.76,22.74,22.76,55923.0,20.7454,20.7545,20.7363,20.7545,55923.0
2018-07-19 12:55:00,22.76,22.76,22.75,22.75,59349.0,20.7545,20.7545,20.7454,20.7454,59349.0
2018-07-19 13:00:00,22.75,22.78,22.72,22.77,550308.0,20.7454,20.7728,20.7181,20.7636,550308.0
2018-07-19 13:05:00,22.76,22.82,22.75,22.8,209142.0,20.7545,20.8092,20.7454,20.791,209142.0
2018-07-19 13:10:00,22.8,22.84,22.78,22.84,129243.0,20.791,20.8275,20.7728,20.8275,129243.0
2018-07-19 13:15:00,22.84,22.9,22.84,22.89,175329.0,20.8275,20.8822,20.8275,20.8731,175329.0
2018-07-19 13:20:00,22.89,22.95,22.89,22.95,133044.0,20.8731,20.9278,20.8731,20.9278,133044.0
2018-07-19 13:25:00,22.94,22.95,22.9,22.92,308196.0,20.9187,20.9278,20.8822,20.9004,308196.0
2018-07-19 13:30:00,22.91,22.97,22.91,22.97,127545.0,20.8913,20.946,20.8913,20.946,127545.0
2018-07-19 13:35:00,22.98,23.04,22.97,23.0,233439.0,20.9551,21.0099,20.946,20.9734,233439.0
2018-07-19 13:40:00,23.0,23.06,22.95,22.96,507951.0,20.9734,21.0281,20.9278,20.9369,507951.0
2018-07-19 13:45:00,22.96,22.99,22.94,22.97,122412.0,20.9369,20.9643,20.9187,20.946,122412.0
2018-07-19 13:50:00,22.97,22.98,22.94,22.98,131163.0,20.946,20.9551,20.9187,20.9551,131163.0
2018-07-19 13:55:00,22.98,23.04,22.96,22.97,383439.0,20.9551,21.0099,20.9369,20.946,383439.0
2018-07-19 14:00:00,22.98,23.05,22.97,23.04,164622.0,20.9551,21.019,20.946,21.0099,164622.0
2018-07-19 14:05:00,23.04,23.09,23.03,23.09,179418.0,21.0099,21.0555,21.0007,21.0555,179418.0
2018-07-19 14:10:00,23.09,23.12,23.07,23.11,272781.0,21.0555,21.0828,21.0372,21.0737,272781.0
2018-07-19 14:15:00,23.11,23.16,23.07,23.1,293805.0,21.0737,21.1193,21.0372,21.0646,293805.0
2018-07-19 14:20:00,23.1,23.16,23.07,23.15,356667.0,21.0646,21.1193,21.0372,21.1102,356667.0
2018-07-19 14:25:00,23.15,23.18,23.09,23.11,430176.0,21.1102,21.1375,21.0555,21.0737,430176.0
2018-07-19 14:30:00,23.1,23.11,23.05,23.06,321813.0,21.0646,21.0737,21.019,21.0281,321813.0
2018-07-19 14:35:00,23.06,23.06,23.02,23.04,120159.0,21.0281,21.0281,20.9916,21.0099,120159.0
2018-07-19 14:40:00,23.04,23.05,22.99,22.99,72096.0,21.0099,21.019,20.9643,20.9643,72096.0
2018-07-19 14:45:00,22.99,23.01,22.95,22.95,157797.0,20.9643,20.9825,20.9278,20.9278,157797.0
2018-07-19 14:50:00,22.96,23.01,22.93,23.0,447054.0,20.9369,20.9825,20.9096,20.9734,447054.0
2018-07-19 14:55:00,22.99,23.02,22.98,23.01,147330.0,20.9643,20.9916,20.9551,20.9825,147330.0
2018-07-19 15:00:00,23.01,23.04,23.0,23.01,206826.0,20.9825,21.0099,20.9734,20.9825,206826.0
2018-07-19 15:05:00,23.01,23.03,23.0,23.02,99189.0,20.9825,21.0007,20.9734,20.9916,99189.0
2018-07-19 15:10:00,23.02,23.02,22.99,23.01,185175.0,20.9916,20.9916,20.9643,20.9825,185175.0
2018-07-19 15:15:00,23.01,23.01,22.98,23.0,776925.0,20.9825,20.9825,20.9551,20.9734,776925.0
2018-07-19 15:20:00,23.0,23.01,22.98,23.0,169266.0,20.9734,20.9825,20.9551,20.9734,169266.0
2018-07-19 15:25:00,23.0,23.04,23.0,23.02,288795.0,20.9734,21.0099,20.9734,20.9916,288795.0
2018-07-19 15:30:00,23.03,23.09,23.01,23.06,662154.0,21.0007,21.0555,20.9825,21.0281,662154.0
2018-07-19 15:35:00,23.06,23.06,23.01,23.06,292653.0,21.0281,21.0281,20.9825,21.0281,292653.0
2018-07-19 15:40:00,23.06,23.08,23.04,23.07,438468.0,21.0281,21.0463,21.0099,21.0372,438468.0
2018-07-19 15:45:00,23.07,23.1,23.04,23.05,743826.0,21.0372,21.0646,21.0099,21.019,743826.0
2018-07-19 15:50:00,23.05,23.06,23.0,23.03,841935.0,21.019,21.0281,20.9734,21.0007,841935.0
2018-07-19 15:55:00,23.03,23.08,23.0,23.05,3618588.0,21.0007,21.0463,20.9734,21.019,3618588.0
2018-07-20 09:30:00,22.91,23.11,22.86,23.08,2710893.0,20.8913,21.0737,20.8457,21.0463,2710893.0
2018-07-20 09:35:00,23.1,23.14,23.02,23.07,149391.0,21.0646,21.101,20.9916,21.0372,149391.0
2018-07-20 09:40:00,23.08,23.18,23.08,23.16,265746.0,21.0463,21.1375,21.0463,21.1193,265746.0
2018-07-20 09:45:00,23.16,23.16,23.0,23.0,138663.0,21.1193,21.1193,20.9734,20.9734,138663.0
2018-07-20 09:50:00,23.0,23.06,22.99,23.02,256398.0,20.9734,21.0281,20.9643,20.9916,256398.0
2018-07-20 09:55:00,23.02,23.06,23.0,23.03,142350.0,20.9916,21.0281,20.9734,21.0007,142350.0
2018-07-20 10:00:00,23.03,23.04,22.99,23.02,169689.0,21.0007,21.0099,20.9643,20.9916,169689.0
2018-07-20 10:05:00,23.02,23.05,23.0,23.05,277656.0,20.9916,21.019,20.9734,21.019,277656.0
2018-07-20 10:10:00,23.05,23.05,23.02,23.04,108945.0,21.019,21.019,20.9916,21.0099,108945.0
2018-07-20 10:15:00,23.05,23.09,23.03,23.09,172188.0,21.019,21.0555,21.0007,21.0555,172188.0
2018-07-20 10:20:00,23.08,23.09,23.03,23.05,192042.0,21.0463,21.0555,21.0007,21.019,192042.0
2018-07-20 10:25:00,23.05,23.06,23.02,23.05,105231.0,21.019,21.0281,20.9916,21.019,105231.0
2018-07-20 10:30:00,23.05,23.11,23.03,23.08,181044.0,21.019,21.0737,21.0007,21.0463,181044.0
2018-07-20 10:35:00,23.08,23.1,23.07,23.08,224763.0,21.0463,21.0646,21.0372,21.0463,224763.0
2018-07-20 10:40:00,23.07,23.08,23.03,23.05,112923.0,21.0372,21.0463,21.0007,21.019,112923.0
2018-07-20 10:45:00,23.06,23.09,23.05,23.06,94314.0,21.0281,21.0555,21.019,21.0281,94314.0
2018-07-20 10:50:00,23.06,23.07,23.03,23.06,94545.0,21.0281,21.0372,21.0007,21.0281,94545.0
2018-07-20 10:55:00,23.06,23.08,23.06,23.08,85716.0,21.0281,21.0463,21.0281,21.0463,85716.0
2018-07-20 11:00:00,23.08,23.09,23.06,23.06,147132.0,21.0463,21.0555,21.0281,21.0281,147132.0
2018-07-20 11:05:00,23.05,23.09,23.05,23.08,128907.0,21.019,21.0555,21.019,21.0463,128907.0
2018-07-20 11:10:00,23.08,23.1,23.05,23.09,157176.0,21.0463,21.0646,21.019,21.0555,157176.0
2018-07-20 11:15:00,23.1,23.18,23.09,23.13,425799.0,21.0646,21.1375,21.0555,21.0919,425799.0
2018-07-20 11:20:00,23.13,23.15,23.12,23.14,162069.0,21.0919,21.1102,21.0828,21.101,162069.0
2018-07-20 11:25:00,23.14,23.2,23.14,23.17,160302.0,21.101,21.1558,21.101,21.1284,160302.0
2018-07-20 11:30:00,23.18,23.19,23.16,23.19,731715.0,21.1375,21.1466,21.1193,21.1466,731715.0
2018-07-20 11:35:00,23.19,23.25,23.17,23.21,510318.0,21.1466,21.2014,21.1284,21.1649,510318.0
2018-07-20 11:40:00,23.21,23.22,23.18,23.19,124845.0,21.1649,21.174,21.1375,21.1466,124845.0
2018-07-20 11:45:00,23.19,23.21,23.17,23.19,95748.0,21.1466,21.1649,21.1284,21.1466,95748.0
2018-07-20 11:50:00,23.2,23.2,23.17,23.18,82797.0,21.1558,21.1558,21.1284,21.1375,82797.0
2018-07-20 11:55:00,23.18,23.19,23.17,23.18,102381.0,21.1375,21.1466,21.1284,21.1375,102381.0
2018-07-20 12:00:00,23.17,23.23,23.17,23.22,79314.0,21.1284,21.1831,21.1284,21.174,79314.0
2018-07-20 12:05:00,23.22,23.26,23.22,23.25,274788.0,21.174,21.2105,21.174,21.2014,274788.0
2018-07-20 12:10:00,23.25,23.25,23.21,23.22,166929.0,21.2014,21.2014,21.1649,21.174,166929.0
2018-07-20 12:15:00,23.22,23.25,23.21,23.24,116649.0,21.174,21.2014,21.1649,21.1922,116649.0
2018-07-20 12:20:00,23.24,23.26,23.24,23.25,114534.0,21.1922,21.2105,21.1922,21.2014,114534.0
2018-07-20 12:25:00,23.25,23.26,23.24,23.25,113313.0,21.2014,21.2105,21.1922,21.2014,113313.0
2018-07-20 12:30:00,23.25,23.26,23.23,23.23,156831.0,21.2014,21.2105,21.1831,21.1831,156831.0
2018-07-20 12:35:00,23.23,23.27,23.23,23.27,104661.0,21.1831,21.2196,21.1831,21.2196,104661.0
2018-07-20 12:40:00,23.27,23.28,23.26,23.27,110433.0,21.2196,21.2287,21.2105,21.2196,110433.0
2018-07-20 12:45:00,23.27,23.3,23.25,23.27,379782.0,21.2196,21.2469,21.2014,21.2196,379782.0
2018-07-20 12:50:00,23.27,23.27,23.25,23.26,141195.0,21.2196,21.2196,21.2014,21.2105,141195.0
2018-07-20 12:55:00,23.26,23.27,23.24,23.25,106200.0,21.2105,21.2196,21.1922,21.2014,106200.0
2018-07-20 13:00:00,23.25,23.27,23.25,23.26,107739.0,21.2014,21.2196,21.2014,21.2105,107739.0
2018-07-20 13:05:00,23.27,23.27,23.24,23.25,75696.0,21.2196,21.2196,21.1922,21.2014,75696.0
2018-07-20 13:10:00,23.25,23.28,23.25,23.27,104373.0,21.2014,21.2287,21.2014,21.2196,104373.0
2018-07-20 13:15:00,23.27,23.27,23.25,23.26,133437.0,21.2196,21.2196,21.2014,21.2105,133437.0
2018-07-20 13:20:00,23.26,23.26,23.2,23.21,175629.0,21.2105,21.2105,21.1558,21.1649,175629.0
2018-07-20 13:25:00,23.21,23.22,23.2,23.21,146232.0,21.1649,21.174,21.1558,21.1649,146232.0
2018-07-20 13:30:00,23.2,23.22,23.19,23.22,84606.0,21.1558,21.174,21.1466,21.174,84606.0
2018-07-20 13:35:00,23.22,23.27,23.22,23.26,384315.0,21.174,21.2196,21.174,21.2105,384315.0
2018-07-20 13:40:00,23.27,23.28,23.26,23.28,102471.0,21.2196,21.2287,21.2105,21.2287,102471.0
2018-07-20 13:45:00,23.27,23.28,23.25,23.27,164628.0,21.2196,21.2287,21.2014,21.2196,164628.0
2018-07-20 13:50:00,23.27,23.28,23.23,23.23,58746.0,21.2196,21.2287,21.1831,21.1831,58746.0
2018-07-20 13:55:00,23.23,23.28,23.23,23.28,181026.0,21.1831,21.2287,21.1831,21.2287,181026.0
2018-07-20 14:00:00,23.28,23.3,23.28,23.28,383415.0,21.2287,21.2469,21.2287,21.2287,383415.0
2018-07-20 14:05:00,23.28,23.3,23.26,23.27,546312.0,21.2287,21.2469,21.2105,21.2196,546312.0
2018-07-20 14:10:00,23.27,23.27,23.2,23.2,571248.0,21.2196,21.2196,21.1558,21.1558,571248.0
2018-07-20 14:15:00,23.2,23.2,23.15,23.15,185979.0,21.1558,21.1558,21.1102,21.1102,185979.0
2018-07-20 14:20:00,23.15,23.16,23.13,23.13,211029.0,21.1102,21.1193,21.0919,21.0919,211029.0
2018-07-20 14:25:00,23.14,23.16,23.12,23.16,145998.0,21.101,21.1193,21.0828,21.1193,145998.0
2018-07-20 14:30:00,23.16,23.17,23.11,23.12,143478.0,21.1193,21.1284,21.0737,21.0828,143478.0
2018-07-20 14:35:00,23.12,23.14,23.08,23.13,582108.0,21.0828,21.101,21.0463,21.0919,582108.0
2018-07-20 14:40:00,23.13,23.18,23.13,23.17,497496.0,21.0919,21.1375,21.0919,21.1284,497496.0
2018-07-20 14:45:00,23.18,23.18,23.15,23.17,85119.0,21.1375,21.1375,21.1102,21.1284,85119.0
2018-07-20 14:50:00,23.17,23.18,23.14,23.15,92289.0,21.1284,21.1375,21.101,21.1102,92289.0
2018-07-20 14:55:00,23.15,23.15,23.13,23.15,79740.0,21.1102,21.1102,21.0919,21.1102,79740.0
2018-07-20 15:00:00,23.15,23.15,23.12,23.14,103119.0,21.1102,21.1102,21.0828,21.101,103119.0
2018-07-20 15:05:00,23.14,23.17,23.14,23.14,101235.0,21.101,21.1284,21.101,21.101,101235.0
2018-07-20 15:10:00,23.14,23.16,23.13,23.15,796896.0,21.101,21.1193,21.0919,21.1102,796896.0
2018-07-20 15:15:00,23.15,23.15,23.11,23.12,200622.0,21.1102,21.1102,21.0737,21.0828,200622.0
2018-07-20 15:20:00,23.12,23.14,23.12,23.13,97914.0,21.0828,21.101,21.0828,21.0919,97914.0
2018-07-20 15:25:00,23.13,23.16,23.13,23.15,143019.0,21.0919,21.1193,21.0919,21.1102,143019.0
2018-07-20 15:30:00,23.15,23.17,23.14,23.16,412773.0,21.1102,21.1284,21.101,21.1193,412773.0
2018-07-20 15:35:00,23.16,23.17,23.15,23.15,422856.0,21.1193,21.1284,21.1102,21.1102,422856.0
2018-07-20 15:40:00,23.15,23.18,23.13,23.18,297675.0,21.1102,21.1375,21.0919,21.1375,297675.0
2018-07-20 15:45:00,23.18,23.18,23.16,23.17,450942.0,21.1375,21.1375,21.1193,21.1284,450942.0
2018-07-20 15:50:00,23.17,23.17,23.12,23.13,489249.0,21.1284,21.1284,21.0828,21.0919,489249.0
2018-07-20 15:55:00,23.13,23.17,23.13,23.15,1167084.0,21.0919,21.1284,21.0919,21.1102,1167084.0
2018-07-23 09:30:00,23.09,23.21,22.91,23.21,266823.0,21.0555,21.1649,20.8913,21.1649,266823.0
2018-07-23 09:35:00,23.21,23.28,23.16,23.22,201396.0,21.1649,21.2287,21.1193,21.174,201396.0
2018-07-23 09:40:00,23.23,23.24,23.16,23.16,224619.0,21.1831,21.1922,21.1193,21.1193,224619.0
2018-07-23 09:45:00,23.16,23.21,23.16,23.17,112341.0,21.1193,21.1649,21.1193,21.1284,112341.0
2018-07-23 09:50:00,23.17,23.28,23.16,23.25,230862.0,21.1284,21.2287,21.1193,21.2014,230862.0
2018-07-23 09:55:00,23.26,23.39,23.26,23.37,561012.0,21.2105,21.329,21.2105,21.3108,561012.0
2018-07-23 10:00:00,23.37,23.47,23.34,23.45,227877.0,21.3108,21.402,21.2834,21.3837,227877.0
2018-07-23 10:05:00,23.45,23.45,23.4,23.4,222594.0,21.3837,21.3837,21.3381,21.3381,222594.0
2018-07-23 10:10:00,23.41,23.42,23.39,23.4,321255.0,21.3473,21.3564,21.329,21.3381,321255.0
2018-07-23 10:15:00,23.4,23.41,23.39,23.39,370446.0,21.3381,21.3473,21.329,21.329,370446.0
2018-07-23 10:20:00,23.39,23.41,23.37,23.38,275286.0,21.329,21.3473,21.3108,21.3199,275286.0
2018-07-23 10:25:00,23.38,23.4,23.38,23.4,166767.0,21.3199,21.3381,21.3199,21.3381,166767.0
2018-07-23 10:30:00,23.39,23.4,23.33,23.4,347001.0,21.329,21.3381,21.2743,21.3381,347001.0
2018-07-23 10:35:00,23.4,23.41,23.37,23.4,357867.0,21.3381,21.3473,21.3108,21.3381,357867.0
2018-07-23 10:40:00,23.4,23.41,23.38,23.39,195000.0,21.3381,21.3473,21.3199,21.329,195000.0
2018-07-23 10:45:00,23.39,23.41,23.38,23.4,175683.0,21.329,21.3473,21.3199,21.3381,175683.0
2018-07-23 10:50:00,23.4,23.41,23.37,23.37,134658.0,21.3381,21.3473,21.3108,21.3108,134658.0
2018-07-23 10:55:00,23.37,23.38,23.34,23.38,200829.0,21.3108,21.3199,21.2834,21.3199,200829.0
2018-07-23 11:00:00,23.38,23.38,23.35,23.35,219720.0,21.3199,21.3199,21.2925,21.2925,219720.0
2018-07-23 11:05:00,23.35,23.37,23.34,23.36,125442.0,21.2925,21.3108,21.2834,21.3017,125442.0
2018-07-23 11:10:00,23.36,23.39,23.36,23.36,143604.0,21.3017,21.329,21.3017,21.3017,143604.0
2018-07-23 11:15:00,23.36,23.37,23.34,23.36,541308.0,21.3017,21.3108,21.2834,21.3017,541308.0
2018-07-23 11:20:00,23.36,23.37,23.35,23.36,328497.0,21.3017,21.3108,21.2925,21.3017,328497.0
2018-07-23 11:25:00,23.36,23.42,23.36,23.4,168105.0,21.3017,21.3564,21.3017,21.3381,168105.0
2018-07-23 11:30:00,23.4,23.42,23.39,23.41,156570.0,21.3381,21.3564,21.329,21.3473,156570.0
2018-07-23 11:35:00,23.41,23.43,23.4,23.42,504516.0,21.3473,21.3655,21.3381,21.3564,504516.0
2018-07-23 11:40:00,23.43,23.43,23.38,23.38,416661.0,21.3655,21.3655,21.3199,21.3199,416661.0
2018-07-23 11:45:00,23.38,23.38,23.35,23.35,184467.0,21.3199,21.3199,21.2925,21.2925,184467.0
2018-07-23 11:50:00,23.35,23.37,23.35,23.35,124794.0,21.2925,21.3108,21.2925,21.2925,124794.0
2018-07-23 11:55:00,23.36,23.37,23.35,23.35,213489.0,21.3017,21.3108,21.2925,21.2925,213489.0
2018-07-23 12:00:00,23.35,23.37,23.35,23.36,169509.0,21.2925,21.3108,21.2925,21.3017,169509.0
2018-07-23 12:05:00,23.36,23.36,23.31,23.33,183897.0,21.3017,21.3017,21.2561,21.2743,183897.0
2018-07-23 12:10:00,23.33,23.36,23.33,23.35,207216.0,21.2743,21.3017,21.2743,21.2925,207216.0
2018-07-23 12:15:00,23.35,23.37,23.35,23.36,71640.0,21.2925,21.3108,21.2925,21.3017,71640.0
2018-07-23 12:20:00,23.36,23.38,23.36,23.38,132867.0,21.3017,21.3199,21.3017,21.3199,132867.0
2018-07-23 12:25:00,23.39,23.4,23.38,23.39,83562.0,21.329,21.3381,21.3199,21.329,83562.0
2018-07-23 12:30:00,23.4,23.4,23.38,23.38,65541.0,21.3381,21.3381,21.3199,21.3199,65541.0
2018-07-23 12:35:00,23.38,23.4,23.38,23.39,71607.0,21.3199,21.3381,21.3199,21.329,71607.0
2018-07-23 12:40:00,23.39,23.4,23.37,23.38,57762.0,21.329,21.3381,21.3108,21.3199,57762.0
2018-07-23 12:45:00,23.39,23.4,23.38,23.39,121143.0,21.329,21.3381,21.3199,21.329,121143.0
2018-07-23 12:50:00,23.4,23.4,23.38,23.39,87708.0,21.3381,21.3381,21.3199,21.329,87708.0
2018-07-23 12:55:00,23.39,23.39,23.37,23.37,82611.0,21.329,21.329,21.3108,21.3108,82611.0
2018-07-23 13:00:00,23.37,23.4,23.34,23.39,179586.0,21.3108,21.3381,21.2834,21.329,179586.0
2018-07-23 13:05:00,23.39,23.44,23.39,23.44,171627.0,21.329,21.3746,21.329,21.3746,171627.0
2018-07-23 13:10:00,23.44,23.44,23.42,23.43,87012.0,21.3746,21.3746,21.3564,21.3655,87012.0
2018-07-23 13:15:00,23.43,23.44,23.42,23.43,76509.0,21.3655,21.3746,21.3564,21.3655,76509.0
2018-07-23 13:20:00,23.43,23.43,23.39,23.39,70806.0,21.3655,21.3655,21.329,21.329,70806.0
2018-07-23 13:25:00,23.39,23.4,23.38,23.38,66495.0,21.329,21.3381,21.3199,21.3199,66495.0
2018-07-23 13:30:00,23.39,23.4,23.38,23.4,39663.0,21.329,21.3381,21.3199,21.3381,39663.0
2018-07-23 13:35:00,23.4,23.43,23.39,23.43,64404.0,21.3381,21.3655,21.329,21.3655,64404.0
2018-07-23 13:40:00,23.43,23.43,23.42,23.43,48651.0,21.3655,21.3655,21.3564,21.3655,48651.0
2018-07-23 13:45:00,23.43,23.43,23.4,23.41,56316.0,21.3655,21.3655,21.3381,21.3473,56316.0
2018-07-23 13:50:00,23.41,23.41,23.4,23.4,94512.0,21.3473,21.3473,21.3381,21.3381,94512.0
2018-07-23 13:55:00,23.4,23.42,23.39,23.42,85920.0,21.3381,21.3564,21.329,21.3564,85920.0
2018-07-23 14:00:00,23.42,23.44,23.41,23.43,323973.0,21.3564,21.3746,21.3473,21.3655,323973.0
2018-07-23 14:05:00,23.43,23.44,23.42,23.43,116247.0,21.3655,21.3746,21.3564,21.3655,116247.0
2018-07-23 14:10:00,23.43,23.44,23.42,23.44,93885.0,21.3655,21.3746,21.3564,21.3746,93885.0
2018-07-23 14:15:00,23.44,23.45,23.43,23.43,121482.0,21.3746,21.3837,21.3655,21.3655,121482.0
2018-07-23 14:20:00,23.43,23.44,23.43,23.44,93942.0,21.3655,21.3746,21.3655,21.3746,93942.0
2018-07-23 14:25:00,23.44,23.45,23.44,23.45,92106.0,21.3746,21.3837,21.3746,21.3837,92106.0
2018-07-23 14:30:00,23.45,23.45,23.43,23.44,200058.0,21.3837,21.3837,21.3655,21.3746,200058.0
2018-07-23 14:35:00,23.45,23.47,23.44,23.47,116847.0,21.3837,21.402,21.3746,21.402,116847.0
2018-07-23 14:40:00,23.46,23.47,23.44,23.45,121800.0,21.3929,21.402,21.3746,21.3837,121800.0
2018-07-23 14:45:00,23.45,23.45,23.43,23.44,113652.0,21.3837,21.3837,21.3655,21.3746,113652.0
2018-07-23 14:50:00,23.44,23.46,23.44,23.45,98895.0,21.3746,21.3929,21.3746,21.3837,98895.0
2018-07-23 14:55:00,23.45,23.45,23.44,23.44,150384.0,21.3837,21.3837,21.3746,21.3746,150384.0
2018-07-23 15:00:00,23.44,23.44,23.42,23.42,215676.0,21.3746,21.3746,21.3564,21.3564,215676.0
2018-07-23 15:05:00,23.42,23.44,23.41,23.42,201342.0,21.3564,21.3746,21.3473,21.3564,201342.0
2018-07-23 15:10:00,23.41,23.43,23.41,23.41,326388.0,21.3473,21.3655,21.3473,21.3473,326388.0
2018-07-23 15:15:00,23.41,23.41,23.38,23.4,94545.0,21.3473,21.3473,21.3199,21.3381,94545.0
2018-07-23 15:20:00,23.41,23.41,23.37,23.38,227931.0,21.3473,21.3473,21.3108,21.3199,227931.0
2018-07-23 15:25:00,23.38,23.38,23.36,23.38,184764.0,21.3199,21.3199,21.3017,21.3199,184764.0
2018-07-23 15:30:00,23.38,23.41,23.38,23.41,173439.0,21.3199,21.3473,21.3199,21.3473,173439.0
2018-07-23 15:35:00,23.41,23.43,23.4,23.4,351621.0,21.3473,21.3655,21.3381,21.3381,351621.0
2018-07-23 15:40:00,23.4,23.44,23.4,23.43,204156.0,21.3381,21.3746,21.3381,21.3655,204156.0
2018-07-23 15:45:00,23.43,23.46,23.43,23.44,316743.0,21.3655,21.3929,21.3655,21.3746,316743.0
2018-07-23 15:50:00,23.44,23.48,23.44,23.44,537081.0,21.3746,21.4111,21.3746,21.3746,537081.0
2018-07-23 15:55:00,23.45,23.45,23.42,23.43,1052523.0,21.3837,21.3837,21.3564,21.3655,1052523.0
2018-07-24 09:30:00,23.4,23.63,23.32,23.55,561798.0,21.3381,21.5479,21.2652,21.4749,561798.0
2018-07-24 09:35:00,23.56,23.56,23.43,23.53,329544.0,21.484,21.484,21.3655,21.4567,329544.0
2018-07-24 09:40:00,23.53,23.54,23.4,23.4,286116.0,21.4567,21.4658,21.3381,21.3381,286116.0
2018-07-24 09:45:00,23.4,23.46,23.35,23.42,830985.0,21.3381,21.3929,21.2925,21.3564,830985.0
2018-07-24 09:50:00,23.42,23.46,23.37,23.46,341289.0,21.3564,21.3929,21.3108,21.3929,341289.0
2018-07-24 09:55:00,23.46,23.46,23.35,23.36,210045.0,21.3929,21.3929,21.2925,21.3017,210045.0
2018-07-24 10:00:00,23.36,23.37,23.18,23.19,780372.0,21.3017,21.3108,21.1375,21.1466,780372.0
2018-07-24 10:05:00,23.19,23.25,22.22,23.2,1000284.0,21.1466,21.2014,20.2621,21.1558,1000284.0
2018-07-24 10:10:00,23.2,23.22,23.05,23.11,1486422.0,21.1558,21.174,21.019,21.0737,1486422.0
2018-07-24 10:15:00,23.12,23.17,23.11,23.15,325080.0,21.0828,21.1284,21.0737,21.1102,325080.0
2018-07-24 10:20:00,23.15,23.19,23.13,23.16,250731.0,21.1102,21.1466,21.0919,21.1193,250731.0
2018-07-24 10:25:00,23.17,23.2,23.14,23.19,159633.0,21.1284,21.1558,21.101,21.1466,159633.0
2018-07-24 10:30:00,23.19,23.3,23.19,23.3,277383.0,21.1466,21.2469,21.1466,21.2469,277383.0
2018-07-24 10:35:00,23.3,23.32,23.27,23.3,152964.0,21.2469,21.2652,21.2196,21.2469,152964.0
2018-07-24 10:40:00,23.3,23.3,23.26,23.27,202797.0,21.2469,21.2469,21.2105,21.2196,202797.0
2018-07-24 10:45:00,23.27,23.27,23.21,23.22,206064.0,21.2196,21.2196,21.1649,21.174,206064.0
2018-07-24 10:50:00,23.22,23.22,23.16,23.16,244179.0,21.174,21.174,21.1193,21.1193,244179.0
2018-07-24 10:55:00,23.16,23.23,23.16,23.19,164646.0,21.1193,21.1831,21.1193,21.1466,164646.0
2018-07-24 11:00:00,23.19,23.19,23.12,23.13,127182.0,21.1466,21.1466,21.0828,21.0919,127182.0
2018-07-24 11:05:00,23.13,23.15,23.11,23.13,242880.0,21.0919,21.1102,21.0737,21.0919,242880.0
2018-07-24 11:10:00,23.13,23.18,23.11,23.16,276747.0,21.0919,21.1375,21.0737,21.1193,276747.0
2018-07-24 11:15:00,23.16,23.18,23.13,23.17,129483.0,21.1193,21.1375,21.0919,21.1284,129483.0
2018-07-24 11:20:00,23.17,23.23,23.17,23.23,97308.0,21.1284,21.1831,21.1284,21.1831,97308.0
2018-07-24 11:25:00,23.23,23.26,23.21,23.26,206493.0,21.1831,21.2105,21.1649,21.2105,206493.0
2018-07-24 11:30:00,23.26,23.27,23.2,23.23,300816.0,21.2105,21.2196,21.1558,21.1831,300816.0
2018-07-24 11:35:00,23.23,23.27,23.21,23.25,149253.0,21.1831,21.2196,21.1649,21.2014,149253.0
2018-07-24 11:40:00,23.26,23.27,23.24,23.26,137475.0,21.2105,21.2196,21.1922,21.2105,137475.0
2018-07-24 11:45:00,23.26,23.26,23.22,23.24,165129.0,21.2105,21.2105,21.174,21.1922,165129.0
2018-07-24 11:50:00,23.23,23.25,23.22,23.24,119433.0,21.1831,21.2014,21.174,21.1922,119433.0
2018-07-24 11:55:00,23.24,23.25,23.21,23.22,205836.0,21.1922,21.2014,21.1649,21.174,205836.0
2018-07-24 12:00:00,23.21,23.24,23.19,23.2,1203237.0,21.1649,21.1922,21.1466,21.1558,1203237.0
2018-07-24 12:05:00,23.2,23.22,23.19,23.21,147702.0,21.1558,21.174,21.1466,21.1649,147702.0
2018-07-24 12:10:00,23.22,23.23,23.17,23.17,550488.0,21.174,21.1831,21.1284,21.1284,550488.0
2018-07-24 12:15:00,23.17,23.18,23.11,23.13,436131.0,21.1284,21.1375,21.0737,21.0919,436131.0
2018-07-24 12:20:00,23.13,23.15,23.12,23.12,140064.0,21.0919,21.1102,21.0828,21.0828,140064.0
2018-07-24 12:25:00,23.12,23.17,23.12,23.17,162459.0,21.0828,21.1284,21.0828,21.1284,162459.0
2018-07-24 12:30:00,23.17,23.21,23.16,23.18,121761.0,21.1284,21.1649,21.1193,21.1375,121761.0
2018-07-24 12:35:00,23.17,23.18,23.15,23.16,177765.0,21.1284,21.1375,21.1102,21.1193,177765.0
2018-07-24 12:40:00,23.15,23.16,23.11,23.12,233610.0,21.1102,21.1193,21.0737,21.0828,233610.0
2018-07-24 12:45:00,23.12,23.14,23.08,23.08,364410.0,21.0828,21.101,21.0463,21.0463,364410.0
2018-07-24 12:50:00,23.08,23.08,23.05,23.07,149388.0,21.0463,21.0463,21.019,21.0372,149388.0
2018-07-24 12:55:00,23.07,23.09,23.05,23.06,156192.0,21.0372,21.0555,21.019,21.0281,156192.0
2018-07-24 13:00:00,23.06,23.11,23.05,23.1,159795.0,21.0281,21.0737,21.019,21.0646,159795.0
2018-07-24 13:05:00,23.1,23.14,23.09,23.14,81006.0,21.0646,21.101,21.0555,21.101,81006.0
2018-07-24 13:10:00,23.14,23.17,23.13,23.14,140349.0,21.101,21.1284,21.0919,21.101,140349.0
2018-07-24 13:15:00,23.14,23.15,23.07,23.07,113604.0,21.101,21.1102,21.0372,21.0372,113604.0
2018-07-24 13:20:00,23.07,23.08,23.06,23.08,417849.0,21.0372,21.0463,21.0281,21.0463,417849.0
2018-07-24 13:25:00,23.08,23.08,23.05,23.07,115698.0,21.0463,21.0463,21.019,21.0372,115698.0
2018-07-24 13:30:00,23.07,23.08,23.04,23.07,479430.0,21.0372,21.0463,21.0099,21.0372,479430.0
2018-07-24 13:35:00,23.06,23.09,23.05,23.06,127458.0,21.0281,21.0555,21.019,21.0281,127458.0
2018-07-24 13:40:00,23.06,23.06,23.05,23.06,551895.0,21.0281,21.0281,21.019,21.0281,551895.0
2018-07-24 13:45:00,23.06,23.08,23.04,23.07,170127.0,21.0281,21.0463,21.0099,21.0372,170127.0
2018-07-24 13:50:00,23.06,23.06,23.01,23.01,182388.0,21.0281,21.0281,20.9825,20.9825,182388.0
2018-07-24 13:55:00,23.01,23.06,23.0,23.05,154179.0,20.9825,21.0281,20.9734,21.019,154179.0
2018-07-24 14:00:00,23.05,23.07,23.04,23.06,256584.0,21.019,21.0372,21.0099,21.0281,256584.0
2018-07-24 14:05:00,23.07,23.07,23.04,23.05,99159.0,21.0372,21.0372,21.0099,21.019,99159.0
2018-07-24 14:10:00,23.05,23.08,23.05,23.06,79572.0,21.019,21.0463,21.019,21.0281,79572.0
2018-07-24 14:15:00,23.05,23.09,23.04,23.09,132654.0,21.019,21.0555,21.0099,21.0555,132654.0
2018-07-24 14:20:00,23.09,23.1,23.08,23.09,113268.0,21.0555,21.0646,21.0463,21.0555,113268.0
2018-07-24 14:25:00,23.1,23.1,23.08,23.09,115440.0,21.0646,21.0646,21.0463,21.0555,115440.0
2018-07-24 14:30:00,23.09,23.1,23.08,23.09,148032.0,21.0555,21.0646,21.0463,21.0555,148032.0
2018-07-24 14:35:00,23.08,23.09,23.05,23.05,102903.0,21.0463,21.0555,21.019,21.019,102903.0
2018-07-24 14:40:00,23.06,23.09,23.05,23.06,128211.0,21.0281,21.0555,21.019,21.0281,128211.0
2018-07-24 14:45:00,23.06,23.08,23.03,23.03,157194.0,21.0281,21.0463,21.0007,21.0007,157194.0
2018-07-24 14:50:00,23.04,23.04,23.0,23.01,205641.0,21.0099,21.0099,20.9734,20.9825,205641.0
2018-07-24 14:55:00,23.01,23.03,23.0,23.02,158703.0,20.9825,21.0007,20.9734,20.9916,158703.0
2018-07-24 15:00:00,23.02,23.02,23.0,23.01,165012.0,20.9916,20.9916,20.9734,20.9825,165012.0
2018-07-24 15:05:00,23.0,23.01,22.99,23.0,229149.0,20.9734,20.9825,20.9643,20.9734,229149.0
2018-07-24 15:10:00,23.0,23.0,22.96,22.98,559395.0,20.9734,20.9734,20.9369,20.9551,559395.0
2018-07-24 15:15:00,22.98,23.02,22.97,23.02,280476.0,20.9551,20.9916,20.946,20.9916,280476.0
2018-07-24 15:20:00,23.02,23.02,22.99,23.0,140115.0,20.9916,20.9916,20.9643,20.9734,140115.0
2018-07-24 15:25:00,23.0,23.01,22.98,22.99,254964.0,20.9734,20.9825,20.9551,20.9643,254964.0
2018-07-24 15:30:00,22.99,23.01,22.98,23.01,365955.0,20.9643,20.9825,20.9551,20.9825,365955.0
2018-07-24 15:35:00,23.01,23.01,23.0,23.0,276684.0,20.9825,20.9825,20.9734,20.9734,276684.0
2018-07-24 15:40:00,23.0,23.01,22.97,22.99,315318.0,20.9734,20.9825,20.946,20.9643,315318.0
2018-07-24 15:45:00,22.99,22.99,22.94,22.96,437319.0,20.9643,20.9643,20.9187,20.9369,437319.0
2018-07-24 15:50:00,22.95,22.99,22.93,22.99,817083.0,20.9278,20.9643,20.9096,20.9643,817083.0
2018-07-24 15:55:00,22.99,23.07,22.99,23.05,2544783.0,20.9643,21.0372,20.9643,21.019,2544783.0
2018-07-25 09:30:00,23.01,23.21,22.93,23.16,296202.0,20.9825,21.1649,20.9096,21.1193,296202.0
2018-07-25 09:35:00,23.16,23.22,23.12,23.18,197409.0,21.1193,21.174,21.0828,21.1375,197409.0
2018-07-25 09:40:00,23.19,23.28,23.17,23.28,87273.0,21.1466,21.2287,21.1284,21.2287,87273.0
2018-07-25 09:45:00,23.29,23.32,23.26,23.3,173382.0,21.2378,21.2652,21.2105,21.2469,173382.0
2018-07-25 09:50:00,23.3,23.33,23.26,23.3,185025.0,21.2469,21.2743,21.2105,21.2469,185025.0
2018-07-25 09:55:00,23.3,23.32,23.27,23.31,290904.0,21.2469,21.2652,21.2196,21.2561,290904.0
2018-07-25 10:00:00,23.31,23.32,23.22,23.24,224634.0,21.2561,21.2652,21.174,21.1922,224634.0
2018-07-25 10:05:00,23.24,23.27,23.2,23.2,158496.0,21.1922,21.2196,21.1558,21.1558,158496.0
2018-07-25 10:10:00,23.21,23.21,23.16,23.17,182082.0,21.1649,21.1649,21.1193,21.1284,182082.0
2018-07-25 10:15:00,23.17,23.18,23.13,23.15,290553.0,21.1284,21.1375,21.0919,21.1102,290553.0
2018-07-25 10:20:00,23.16,23.2,23.15,23.18,110121.0,21.1193,21.1558,21.1102,21.1375,110121.0
2018-07-25 10:25:00,23.17,23.22,23.16,23.19,192021.0,21.1284,21.174,21.1193,21.1466,192021.0
2018-07-25 10:30:00,23.2,23.27,23.19,23.26,98358.0,21.1558,21.2196,21.1466,21.2105,98358.0
2018-07-25 10:35:00,23.26,23.3,23.24,23.24,88116.0,21.2105,21.2469,21.1922,21.1922,88116.0
2018-07-25 10:40:00,23.24,23.26,23.19,23.21,167247.0,21.1922,21.2105,21.1466,21.1649,167247.0
2018-07-25 10:45:00,23.22,23.25,23.21,23.21,95430.0,21.174,21.2014,21.1649,21.1649,95430.0
2018-07-25 10:50:00,23.21,23.22,23.2,23.21,89220.0,21.1649,21.174,21.1558,21.1649,89220.0
2018-07-25 10:55:00,23.2,23.22,23.19,23.21,122217.0,21.1558,21.174,21.1466,21.1649,122217.0
2018-07-25 11:00:00,23.22,23.23,23.17,23.23,124650.0,21.174,21.1831,21.1284,21.1831,124650.0
2018-07-25 11:05:00,23.23,23.24,23.16,23.17,190752.0,21.1831,21.1922,21.1193,21.1284,190752.0
2018-07-25 11:10:00,23.17,23.17,23.13,23.13,197784.0,21.1284,21.1284,21.0919,21.0919,197784.0
2018-07-25 11:15:00,23.13,23.13,23.07,23.07,290271.0,21.0919,21.0919,21.0372,21.0372,290271.0
2018-07-25 11:20:00,23.07,23.14,23.05,23.13,230391.0,21.0372,21.101,21.019,21.0919,230391.0
2018-07-25 11:25:00,23.14,23.16,23.11,23.12,127881.0,21.101,21.1193,21.0737,21.0828,127881.0
2018-07-25 11:30:00,23.12,23.15,23.12,23.14,206313.0,21.0828,21.1102,21.0828,21.101,206313.0
2018-07-25 11:35:00,23.13,23.14,23.12,23.13,77748.0,21.0919,21.101,21.0828,21.0919,77748.0
2018-07-25 11:40:00,23.14,23.18,23.13,23.15,157761.0,21.101,21.1375,21.0919,21.1102,157761.0
2018-07-25 11:45:00,23.15,23.18,23.15,23.18,148164.0,21.1102,21.1375,21.1102,21.1375,148164.0
2018-07-25 11:50:00,23.19,23.19,23.16,23.18,70305.0,21.1466,21.1466,21.1193,21.1375,70305.0
2018-07-25 11:55:00,23.18,23.22,23.17,23.21,99717.0,21.1375,21.174,21.1284,21.1649,99717.0
2018-07-25 12:00:00,23.21,23.22,23.17,23.18,123540.0,21.1649,21.174,21.1284,21.1375,123540.0
2018-07-25 12:05:00,23.18,23.18,23.16,23.16,61482.0,21.1375,21.1375,21.1193,21.1193,61482.0
2018-07-25 12:10:00,23.17,23.22,23.17,23.22,66354.0,21.1284,21.174,21.1284,21.174,66354.0
2018-07-25 12:15:00,23.22,23.23,23.18,23.18,82464.0,21.174,21.1831,21.1375,21.1375,82464.0
2018-07-25 12:20:00,23.19,23.19,23.18,23.18,54537.0,21.1466,21.1466,21.1375,21.1375,54537.0
2018-07-25 12:25:00,23.18,23.21,23.17,23.2,239103.0,21.1375,21.1649,21.1284,21.1558,239103.0
2018-07-25 12:30:00,23.2,23.23,23.19,23.23,70902.0,21.1558,21.1831,21.1466,21.1831,70902.0
2018-07-25 12:35:00,23.22,23.27,23.22,23.27,74145.0,21.174,21.2196,21.174,21.2196,74145.0
2018-07-25 12:40:00,23.27,23.29,23.26,23.29,93522.0,21.2196,21.2378,21.2105,21.2378,93522.0
2018-07-25 12:45:00,23.29,23.31,23.27,23.3,127737.0,21.2378,21.2561,21.2196,21.2469,127737.0
2018-07-25 12:50:00,23.3,23.33,23.3,23.31,94068.0,21.2469,21.2743,21.2469,21.2561,94068.0
2018-07-25 12:55:00,23.31,23.33,23.31,23.33,122733.0,21.2561,21.2743,21.2561,21.2743,122733.0
2018-07-25 13:00:00,23.32,23.33,23.31,23.32,145308.0,21.2652,21.2743,21.2561,21.2652,145308.0
2018-07-25 13:05:00,23.32,23.34,23.32,23.33,80217.0,21.2652,21.2834,21.2652,21.2743,80217.0
2018-07-25 13:10:00,23.33,23.34,23.31,23.33,159282.0,21.2743,21.2834,21.2561,21.2743,159282.0
2018-07-25 13:15:00,23.33,23.35,23.32,23.32,152040.0,21.2743,21.2925,21.2652,21.2652,152040.0
2018-07-25 13:20:00,23.32,23.34,23.31,23.33,99543.0,21.2652,21.2834,21.2561,21.2743,99543.0
2018-07-25 13:25:00,23.33,23.33,23.33,23.33,78048.0,21.2743,21.2743,21.2743,21.2743,78048.0
2018-07-25 13:30:00,23.33,23.33,23.3,23.32,160488.0,21.2743,21.2743,21.2469,21.2652,160488.0
2018-07-25 13:35:00,23.32,23.33,23.29,23.31,264696.0,21.2652,21.2743,21.2378,21.2561,264696.0
2018-07-25 13:40:00,23.31,23.33,23.31,23.33,87375.0,21.2561,21.2743,21.2561,21.2743,87375.0
2018-07-25 13:45:00,23.33,23.33,23.31,23.32,174915.0,21.2743,21.2743,21.2561,21.2652,174915.0
2018-07-25 13:50:00,23.32,23.33,23.32,23.33,141588.0,21.2652,21.2743,21.2652,21.2743,141588.0
2018-07-25 13:55:00,23.33,23.36,23.32,23.34,139836.0,21.2743,21.3017,21.2652,21.2834,139836.0
2018-07-25 14:00:00,23.33,23.39,23.33,23.37,336060.0,21.2743,21.329,21.2743,21.3108,336060.0
2018-07-25 14:05:00,23.37,23.41,23.36,23.41,188508.0,21.3108,21.3473,21.3017,21.3473,188508.0
2018-07-25 14:10:00,23.41,23.42,23.38,23.39,190530.0,21.3473,21.3564,21.3199,21.329,190530.0
2018-07-25 14:15:00,23.39,23.41,23.38,23.4,140553.0,21.329,21.3473,21.3199,21.3381,140553.0
2018-07-25 14:20:00,23.4,23.44,23.4,23.42,140709.0,21.3381,21.3746,21.3381,21.3564,140709.0
2018-07-25 14:25:00,23.42,23.43,23.41,23.41,122880.0,21.3564,21.3655,21.3473,21.3473,122880.0
2018-07-25 14:30:00,23.41,23.42,23.4,23.42,124362.0,21.3473,21.3564,21.3381,21.3564,124362.0
2018-07-25 14:35:00,23.42,23.43,23.4,23.41,134241.0,21.3564,21.3655,21.3381,21.3473,134241.0
2018-07-25 14:40:00,23.41,23.43,23.39,23.39,144192.0,21.3473,21.3655,21.329,21.329,144192.0
2018-07-25 14:45:00,23.4,23.43,23.39,23.42,168408.0,21.3381,21.3655,21.329,21.3564,168408.0
2018-07-25 14:50:00,23.42,23.44,23.41,23.42,111213.0,21.3564,21.3746,21.3473,21.3564,111213.0
2018-07-25 14:55:00,23.43,23.43,23.4,23.42,208104.0,21.3655,21.3655,21.3381,21.3564,208104.0
2018-07-25 15:00:00,23.42,23.43,23.42,23.42,116595.0,21.3564,21.3655,21.3564,21.3564,116595.0
2018-07-25 15:05:00,23.43,23.46,23.42,23.42,133500.0,21.3655,21.3929,21.3564,21.3564,133500.0
2018-07-25 15:10:00,23.43,23.43,23.4,23.4,220938.0,21.3655,21.3655,21.3381,21.3381,220938.0
2018-07-25 15:15:00,23.4,23.4,23.38,23.38,146574.0,21.3381,21.3381,21.3199,21.3199,146574.0
2018-07-25 15:20:00,23.38,23.4,23.37,23.4,211983.0,21.3199,21.3381,21.3108,21.3381,211983.0
2018-07-25 15:25:00,23.4,23.44,23.4,23.44,170382.0,21.3381,21.3746,21.3381,21.3746,170382.0
2018-07-25 15:30:00,23.44,23.45,23.42,23.45,233382.0,21.3746,21.3837,21.3564,21.3837,233382.0
2018-07-25 15:35:00,23.45,23.54,23.45,23.54,554490.0,21.3837,21.4658,21.3837,21.4658,554490.0
2018-07-25 15:40:00,23.54,23.6,23.53,23.58,411696.0,21.4658,21.5205,21.4567,21.5023,411696.0
2018-07-25 15:45:00,23.58,23.67,23.55,23.66,1110873.0,21.5023,21.5843,21.4749,21.5752,1110873.0
2018-07-25 15:50:00,23.66,23.69,23.61,23.67,929172.0,21.5752,21.6026,21.5296,21.5843,929172.0
2018-07-25 15:55:00,23.67,23.67,23.47,23.65,2146998.0,21.5843,21.5843,21.402,21.5661,2146998.0
2018-07-26 09:30:00,23.89,24.07,23.74,23.75,621969.0,21.785,21.9491,21.6482,21.6573,621969.0
2018-07-26 09:35:00,23.73,23.73,23.65,23.66,306555.0,21.6391,21.6391,21.5661,21.5752,306555.0
2018-07-26 09:40:00,23.66,23.69,23.57,23.69,421674.0,21.5752,21.6026,21.4932,21.6026,421674.0
2018-07-26 09:45:00,23.69,23.71,23.64,23.66,148107.0,21.6026,21.6208,21.557,21.5752,148107.0
2018-07-26 09:50:00,23.66,23.76,23.66,23.71,97047.0,21.5752,21.6664,21.5752,21.6208,97047.0
2018-07-26 09:55:00,23.72,23.74,23.69,23.74,121044.0,21.6299,21.6482,21.6026,21.6482,121044.0
2018-07-26 10:00:00,23.75,23.81,23.73,23.81,157590.0,21.6573,21.712,21.6391,21.712,157590.0
2018-07-26 10:05:00,23.8,23.81,23.78,23.8,122148.0,21.7029,21.712,21.6847,21.7029,122148.0
2018-07-26 10:10:00,23.8,23.82,23.74,23.77,210267.0,21.7029,21.7211,21.6482,21.6755,210267.0
2018-07-26 10:15:00,23.76,23.77,23.68,23.74,147576.0,21.6664,21.6755,21.5935,21.6482,147576.0
2018-07-26 10:20:00,23.74,23.74,23.66,23.66,113958.0,21.6482,21.6482,21.5752,21.5752,113958.0
2018-07-26 10:25:00,23.66,23.69,23.59,23.61,403059.0,21.5752,21.6026,21.5114,21.5296,403059.0
2018-07-26 10:30:00,23.61,23.66,23.58,23.65,345501.0,21.5296,21.5752,21.5023,21.5661,345501.0
2018-07-26 10:35:00,23.65,23.71,23.64,23.7,169440.0,21.5661,21.6208,21.557,21.6117,169440.0
2018-07-26 10:40:00,23.7,23.7,23.6,23.62,142152.0,21.6117,21.6117,21.5205,21.5388,142152.0
2018-07-26 10:45:00,23.62,23.69,23.62,23.65,109794.0,21.5388,21.6026,21.5388,21.5661,109794.0
2018-07-26 10:50:00,23.65,23.65,23.62,23.64,211974.0,21.5661,21.5661,21.5388,21.557,211974.0
2018-07-26 10:55:00,23.64,23.67,23.62,23.66,140484.0,21.557,21.5843,21.5388,21.5752,140484.0
2018-07-26 11:00:00,23.66,23.71,23.65,23.68,190071.0,21.5752,21.6208,21.5661,21.5935,190071.0
2018-07-26 11:05:00,23.68,23.72,23.68,23.72,114984.0,21.5935,21.6299,21.5935,21.6299,114984.0
2018-07-26 11:10:00,23.72,23.72,23.66,23.66,111960.0,21.6299,21.6299,21.5752,21.5752,111960.0
2018-07-26 11:15:00,23.66,23.68,23.65,23.68,72378.0,21.5752,21.5935,21.5661,21.5935,72378.0
2018-07-26 11:20:00,23.67,23.68,23.65,23.67,75216.0,21.5843,21.5935,21.5661,21.5843,75216.0
2018-07-26 11:25:00,23.67,23.68,23.66,23.66,123024.0,21.5843,21.5935,21.5752,21.5752,123024.0
2018-07-26 11:30:00,23.67,23.72,23.66,23.69,173955.0,21.5843,21.6299,21.5752,21.6026,173955.0
2018-07-26 11:35:00,23.7,23.71,23.68,23.69,168027.0,21.6117,21.6208,21.5935,21.6026,168027.0
2018-07-26 11:40:00,23.69,23.71,23.69,23.69,131751.0,21.6026,21.6208,21.6026,21.6026,131751.0
2018-07-26 11:45:00,23.69,23.69,23.63,23.64,125175.0,21.6026,21.6026,21.5479,21.557,125175.0
2018-07-26 11:50:00,23.63,23.63,23.61,23.63,88533.0,21.5479,21.5479,21.5296,21.5479,88533.0
2018-07-26 11:55:00,23.63,23.65,23.61,23.65,245898.0,21.5479,21.5661,21.5296,21.5661,245898.0
2018-07-26 12:00:00,23.66,23.69,23.65,23.66,119502.0,21.5752,21.6026,21.5661,21.5752,119502.0
2018-07-26 12:05:00,23.66,23.66,23.62,23.62,79512.0,21.5752,21.5752,21.5388,21.5388,79512.0
2018-07-26 12:10:00,23.61,23.67,23.59,23.66,91620.0,21.5296,21.5843,21.5114,21.5752,91620.0
2018-07-26 12:15:00,23.67,23.67,23.65,23.65,75042.0,21.5843,21.5843,21.5661,21.5661,75042.0
2018-07-26 12:20:00,23.65,23.7,23.65,23.69,49218.0,21.5661,21.6117,21.5661,21.6026,49218.0
2018-07-26 12:25:00,23.69,23.69,23.67,23.68,47121.0,21.6026,21.6026,21.5843,21.5935,47121.0
2018-07-26 12:30:00,23.69,23.7,23.64,23.64,51375.0,21.6026,21.6117,21.557,21.557,51375.0
2018-07-26 12:35:00,23.64,23.67,23.63,23.66,49617.0,21.557,21.5843,21.5479,21.5752,49617.0
2018-07-26 12:40:00,23.66,23.67,23.64,23.67,68682.0,21.5752,21.5843,21.557,21.5843,68682.0
2018-07-26 12:45:00,23.67,23.68,23.65,23.65,88743.0,21.5843,21.5935,21.5661,21.5661,88743.0
2018-07-26 12:50:00,23.66,23.66,23.64,23.64,82773.0,21.5752,21.5752,21.557,21.557,82773.0
2018-07-26 12:55:00,23.64,23.65,23.62,23.63,123360.0,21.557,21.5661,21.5388,21.5479,123360.0
2018-07-26 13:00:00,23.63,23.65,23.63,23.64,124248.0,21.5479,21.5661,21.5479,21.557,124248.0
2018-07-26 13:05:00,23.64,23.66,23.63,23.65,75948.0,21.557,21.5752,21.5479,21.5661,75948.0
2018-07-26 13:10:00,23.64,23.65,23.62,23.64,68892.0,21.557,21.5661,21.5388,21.557,68892.0
2018-07-26 13:15:00,23.64,23.65,23.61,23.63,75513.0,21.557,21.5661,21.5296,21.5479,75513.0
2018-07-26 13:20:00,23.63,23.64,23.63,23.64,80859.0,21.5479,21.557,21.5479,21.557,80859.0
2018-07-26 13:25:00,23.64,23.65,23.63,23.63,102264.0,21.557,21.5661,21.5479,21.5479,102264.0
2018-07-26 13:30:00,23.63,23.64,23.61,23.63,103749.0,21.5479,21.557,21.5296,21.5479,103749.0
2018-07-26 13:35:00,23.63,23.65,23.63,23.63,89220.0,21.5479,21.5661,21.5479,21.5479,89220.0
2018-07-26 13:40:00,23.63,23.65,23.63,23.65,126621.0,21.5479,21.5661,21.5479,21.5661,126621.0
2018-07-26 13:45:00,23.66,23.69,23.65,23.69,53349.0,21.5752,21.6026,21.5661,21.6026,53349.0
2018-07-26 13:50:00,23.69,23.71,23.68,23.68,52581.0,21.6026,21.6208,21.5935,21.5935,52581.0
2018-07-26 13:55:00,23.68,23.72,23.66,23.72,55893.0,21.5935,21.6299,21.5752,21.6299,55893.0
2018-07-26 14:00:00,23.72,23.72,23.69,23.72,70287.0,21.6299,21.6299,21.6026,21.6299,70287.0
2018-07-26 14:05:00,23.73,23.74,23.71,23.72,44883.0,21.6391,21.6482,21.6208,21.6299,44883.0
2018-07-26 14:10:00,23.72,23.76,23.72,23.75,58758.0,21.6299,21.6664,21.6299,21.6573,58758.0
2018-07-26 14:15:00,23.75,23.76,23.75,23.75,61185.0,21.6573,21.6664,21.6573,21.6573,61185.0
2018-07-26 14:20:00,23.75,23.76,23.73,23.75,76842.0,21.6573,21.6664,21.6391,21.6573,76842.0
2018-07-26 14:25:00,23.75,23.77,23.74,23.77,103707.0,21.6573,21.6755,21.6482,21.6755,103707.0
2018-07-26 14:30:00,23.77,23.79,23.76,23.79,44421.0,21.6755,21.6938,21.6664,21.6938,44421.0
2018-07-26 14:35:00,23.79,23.81,23.78,23.8,99249.0,21.6938,21.712,21.6847,21.7029,99249.0
2018-07-26 14:40:00,23.8,23.8,23.76,23.76,75267.0,21.7029,21.7029,21.6664,21.6664,75267.0
2018-07-26 14:45:00,23.76,23.76,23.72,23.73,84165.0,21.6664,21.6664,21.6299,21.6391,84165.0
2018-07-26 14:50:00,23.73,23.75,23.73,23.73,50865.0,21.6391,21.6573,21.6391,21.6391,50865.0
2018-07-26 14:55:00,23.73,23.74,23.7,23.7,56235.0,21.6391,21.6482,21.6117,21.6117,56235.0
2018-07-26 15:00:00,23.7,23.71,23.67,23.67,95115.0,21.6117,21.6208,21.5843,21.5843,95115.0
2018-07-26 15:05:00,23.67,23.69,23.66,23.69,159375.0,21.5843,21.6026,21.5752,21.6026,159375.0
2018-07-26 15:10:00,23.69,23.69,23.66,23.67,104805.0,21.6026,21.6026,21.5752,21.5843,104805.0
2018-07-26 15:15:00,23.67,23.67,23.62,23.62,149289.0,21.5843,21.5843,21.5388,21.5388,149289.0
2018-07-26 15:20:00,23.62,23.63,23.6,23.62,117234.0,21.5388,21.5479,21.5205,21.5388,117234.0
2018-07-26 15:25:00,23.62,23.62,23.57,23.59,122991.0,21.5388,21.5388,21.4932,21.5114,122991.0
2018-07-26 15:30:00,23.59,23.65,23.58,23.65,179004.0,21.5114,21.5661,21.5023,21.5661,179004.0
2018-07-26 15:35:00,23.65,23.65,23.63,23.64,159747.0,21.5661,21.5661,21.5479,21.557,159747.0
2018-07-26 15:40:00,23.64,23.64,23.61,23.61,319479.0,21.557,21.557,21.5296,21.5296,319479.0
2018-07-26 15:45:00,23.61,23.64,23.61,23.64,267333.0,21.5296,21.557,21.5296,21.557,267333.0
2018-07-26 15:50:00,23.64,23.64,23.61,23.64,263796.0,21.557,21.557,21.5296,21.557,263796.0
2018-07-26 15:55:00,23.64,23.65,23.61,23.63,449997.0,21.557,21.5661,21.5296,21.5479,449997.0
2018-07-27 09:30:00,23.62,23.75,23.58,23.66,246627.0,21.5388,21.6573,21.5023,21.5752,246627.0
2018-07-27 09:35:00,23.66,23.7,23.6,23.6,122652.0,21.5752,21.6117,21.5205,21.5205,122652.0
2018-07-27 09:40:00,23.6,23.61,23.45,23.49,290763.0,21.5205,21.5296,21.3837,21.4202,290763.0
2018-07-27 09:45:00,23.49,23.6,23.48,23.57,233283.0,21.4202,21.5205,21.4111,21.4932,233283.0
2018-07-27 09:50:00,23.58,23.58,23.48,23.5,294852.0,21.5023,21.5023,21.4111,21.4293,294852.0
2018-07-27 09:55:00,23.5,23.53,23.46,23.47,131736.0,21.4293,21.4567,21.3929,21.402,131736.0
2018-07-27 10:00:00,23.47,23.54,23.47,23.52,164376.0,21.402,21.4658,21.402,21.4476,164376.0
2018-07-27 10:05:00,23.53,23.57,23.52,23.52,177333.0,21.4567,21.4932,21.4476,21.4476,177333.0
2018-07-27 10:10:00,23.53,23.6,23.53,23.58,99159.0,21.4567,21.5205,21.4567,21.5023,99159.0
2018-07-27 10:15:00,23.58,23.6,23.55,23.57,84051.0,21.5023,21.5205,21.4749,21.4932,84051.0
2018-07-27 10:20:00,23.58,23.58,23.53,23.56,249045.0,21.5023,21.5023,21.4567,21.484,249045.0
2018-07-27 10:25:00,23.57,23.6,23.51,23.51,96426.0,21.4932,21.5205,21.4384,21.4384,96426.0
2018-07-27 10:30:00,23.51,23.57,23.51,23.56,60606.0,21.4384,21.4932,21.4384,21.484,60606.0
2018-07-27 10:35:00,23.56,23.56,23.51,23.52,258555.0,21.484,21.484,21.4384,21.4476,258555.0
2018-07-27 10:40:00,23.52,23.54,23.5,23.54,73725.0,21.4476,21.4658,21.4293,21.4658,73725.0
2018-07-27 10:45:00,23.54,23.54,23.47,23.47,461430.0,21.4658,21.4658,21.402,21.402,461430.0
2018-07-27 10:50:00,23.47,23.47,23.43,23.46,150882.0,21.402,21.402,21.3655,21.3929,150882.0
2018-07-27 10:55:00,23.46,23.48,23.41,23.48,307077.0,21.3929,21.4111,21.3473,21.4111,307077.0
2018-07-27 11:00:00,23.48,23.48,23.43,23.44,110829.0,21.4111,21.4111,21.3655,21.3746,110829.0
2018-07-27 11:05:00,23.43,23.44,23.41,23.44,137121.0,21.3655,21.3746,21.3473,21.3746,137121.0
2018-07-27 11:10:00,23.44,23.48,23.44,23.46,90108.0,21.3746,21.4111,21.3746,21.3929,90108.0
2018-07-27 11:15:00,23.47,23.48,23.44,23.45,83436.0,21.402,21.4111,21.3746,21.3837,83436.0
2018-07-27 11:20:00,23.46,23.48,23.45,23.46,108765.0,21.3929,21.4111,21.3837,21.3929,108765.0
2018-07-27 11:25:00,23.46,23.48,23.45,23.46,92388.0,21.3929,21.4111,21.3837,21.3929,92388.0
2018-07-27 11:30:00,23.45,23.46,23.42,23.45,98475.0,21.3837,21.3929,21.3564,21.3837,98475.0
2018-07-27 11:35:00,23.44,23.44,23.39,23.4,255585.0,21.3746,21.3746,21.329,21.3381,255585.0
2018-07-27 11:40:00,23.4,23.4,23.36,23.37,99213.0,21.3381,21.3381,21.3017,21.3108,99213.0
2018-07-27 11:45:00,23.37,23.42,23.37,23.41,132294.0,21.3108,21.3564,21.3108,21.3473,132294.0
2018-07-27 11:50:00,23.41,23.49,23.4,23.48,125310.0,21.3473,21.4202,21.3381,21.4111,125310.0
2018-07-27 11:55:00,23.48,23.49,23.48,23.49,75741.0,21.4111,21.4202,21.4111,21.4202,75741.0
2018-07-27 12:00:00,23.48,23.48,23.42,23.43,101910.0,21.4111,21.4111,21.3564,21.3655,101910.0
2018-07-27 12:05:00,23.44,23.46,23.42,23.45,174648.0,21.3746,21.3929,21.3564,21.3837,174648.0
2018-07-27 12:10:00,23.45,23.46,23.42,23.43,272154.0,21.3837,21.3929,21.3564,21.3655,272154.0
2018-07-27 12:15:00,23.43,23.43,23.4,23.41,111867.0,21.3655,21.3655,21.3381,21.3473,111867.0
2018-07-27 12:20:00,23.4,23.41,23.37,23.38,102990.0,21.3381,21.3473,21.3108,21.3199,102990.0
2018-07-27 12:25:00,23.38,23.39,23.37,23.38,95721.0,21.3199,21.329,21.3108,21.3199,95721.0
2018-07-27 12:30:00,23.38,23.38,23.34,23.35,138045.0,21.3199,21.3199,21.2834,21.2925,138045.0
2018-07-27 12:35:00,23.35,23.36,23.32,23.32,216807.0,21.2925,21.3017,21.2652,21.2652,216807.0
2018-07-27 12:40:00,23.32,23.37,23.31,23.36,88440.0,21.2652,21.3108,21.2561,21.3017,88440.0
2018-07-27 12:45:00,23.35,23.41,23.35,23.4,81303.0,21.2925,21.3473,21.2925,21.3381,81303.0
2018-07-27 12:50:00,23.41,23.42,23.38,23.4,83427.0,21.3473,21.3564,21.3199,21.3381,83427.0
2018-07-27 12:55:00,23.4,23.41,23.35,23.35,61110.0,21.3381,21.3473,21.2925,21.2925,61110.0
2018-07-27 13:00:00,23.35,23.36,23.31,23.36,172968.0,21.2925,21.3017,21.2561,21.3017,172968.0
2018-07-27 13:05:00,23.37,23.43,23.36,23.4,66459.0,21.3108,21.3655,21.3017,21.3381,66459.0
2018-07-27 13:10:00,23.4,23.43,23.39,23.43,72384.0,21.3381,21.3655,21.329,21.3655,72384.0
2018-07-27 13:15:00,23.43,23.44,23.39,23.4,95847.0,21.3655,21.3746,21.329,21.3381,95847.0
2018-07-27 13:20:00,23.4,23.4,23.38,23.39,57624.0,21.3381,21.3381,21.3199,21.329,57624.0
2018-07-27 13:25:00,23.4,23.41,23.39,23.41,74808.0,21.3381,21.3473,21.329,21.3473,74808.0
2018-07-27 13:30:00,23.41,23.41,23.38,23.39,61269.0,21.3473,21.3473,21.3199,21.329,61269.0
2018-07-27 13:35:00,23.4,23.41,23.38,23.4,82143.0,21.3381,21.3473,21.3199,21.3381,82143.0
2018-07-27 13:40:00,23.4,23.4,23.38,23.39,45225.0,21.3381,21.3381,21.3199,21.329,45225.0
2018-07-27 13:45:00,23.39,23.4,23.37,23.38,75318.0,21.329,21.3381,21.3108,21.3199,75318.0
2018-07-27 13:50:00,23.38,23.4,23.37,23.39,85077.0,21.3199,21.3381,21.3108,21.329,85077.0
2018-07-27 13:55:00,23.39,23.42,23.39,23.42,89301.0,21.329,21.3564,21.329,21.3564,89301.0
2018-07-27 14:00:00,23.42,23.47,23.42,23.45,103266.0,21.3564,21.402,21.3564,21.3837,103266.0
2018-07-27 14:05:00,23.45,23.45,23.42,23.42,148701.0,21.3837,21.3837,21.3564,21.3564,148701.0
2018-07-27 14:10:00,23.42,23.43,23.41,23.42,55620.0,21.3564,21.3655,21.3473,21.3564,55620.0
2018-07-27 14:15:00,23.42,23.44,23.39,23.4,153963.0,21.3564,21.3746,21.329,21.3381,153963.0
2018-07-27 14:20:00,23.4,23.4,23.35,23.36,237366.0,21.3381,21.3381,21.2925,21.3017,237366.0
2018-07-27 14:25:00,23.36,23.37,23.35,23.36,359538.0,21.3017,21.3108,21.2925,21.3017,359538.0
2018-07-27 14:30:00,23.36,23.4,23.35,23.39,178320.0,21.3017,21.3381,21.2925,21.329,178320.0
2018-07-27 14:35:00,23.39,23.39,23.33,23.33,247146.0,21.329,21.329,21.2743,21.2743,247146.0
2018-07-27 14:40:00,23.34,23.37,23.33,23.34,165378.0,21.2834,21.3108,21.2743,21.2834,165378.0
2018-07-27 14:45:00,23.34,23.38,23.34,23.36,147156.0,21.2834,21.3199,21.2834,21.3017,147156.0
2018-07-27 14:50:00,23.36,23.37,23.36,23.37,100740.0,21.3017,21.3108,21.3017,21.3108,100740.0
2018-07-27 14:55:00,23.37,23.38,23.35,23.36,75537.0,21.3108,21.3199,21.2925,21.3017,75537.0
2018-07-27 15:00:00,23.36,23.36,23.36,23.36,0.0,21.3017,21.3017,21.3017,21.3017,0.0
2018-07-27 15:05:00,23.36,23.36,23.36,23.36,0.0,21.3017,21.3017,21.3017,21.3017,0.0
2018-07-27 15:10:00,23.36,23.36,23.36,23.36,0.0,21.3017,21.3017,21.3017,21.3017,0.0
2018-07-27 15:15:00,23.36,23.36,23.36,23.36,0.0,21.3017,21.3017,21.3017,21.3017,0.0
2018-07-27 15:20:00,23.36,23.36,23.36,23.36,0.0,21.3017,21.3017,21.3017,21.3017,0.0
2018-07-27 15:25:00,23.36,23.36,23.36,23.36,0.0,21.3017,21.3017,21.3017,21.3017,0.0
2018-07-27 15:30:00,23.36,23.36,23.36,23.36,0.0,21.3017,21.3017,21.3017,21.3017,0.0
2018-07-27 15:35:00,23.36,23.36,23.36,23.36,0.0,21.3017,21.3017,21.3017,21.3017,0.0
2018-07-27 15:40:00,23.36,23.36,23.36,23.36,0.0,21.3017,21.3017,21.3017,21.3017,0.0
2018-07-27 15:45:00,23.36,23.36,23.36,23.36,0.0,21.3017,21.3017,21.3017,21.3017,0.0
2018-07-27 15:50:00,23.36,23.36,23.36,23.36,0.0,21.3017,21.3017,21.3017,21.3017,0.0
2018-07-27 15:55:00,23.36,23.36,23.36,23.36,0.0,21.3017,21.3017,21.3017,21.3017,0.0
2018-07-30 09:30:00,23.44,23.72,23.43,23.5,295611.0,21.3746,21.6299,21.3655,21.4293,295611.0
2018-07-30 09:35:00,23.5,23.68,23.5,23.65,134730.0,21.4293,21.5935,21.4293,21.5661,134730.0
2018-07-30 09:40:00,23.64,23.69,23.59,23.61,433299.0,21.557,21.6026,21.5114,21.5296,433299.0
2018-07-30 09:45:00,23.61,23.76,23.61,23.67,366273.0,21.5296,21.6664,21.5296,21.5843,366273.0
2018-07-30 09:50:00,23.68,23.69,23.6,23.67,320496.0,21.5935,21.6026,21.5205,21.5843,320496.0
2018-07-30 09:55:00,23.67,23.72,23.6,23.6,142119.0,21.5843,21.6299,21.5205,21.5205,142119.0
2018-07-30 10:00:00,23.59,23.63,23.54,23.54,558009.0,21.5114,21.5479,21.4658,21.4658,558009.0
2018-07-30 10:05:00,23.54,23.56,23.51,23.53,221184.0,21.4658,21.484,21.4384,21.4567,221184.0
2018-07-30 10:10:00,23.53,23.58,23.5,23.53,153438.0,21.4567,21.5023,21.4293,21.4567,153438.0
2018-07-30 10:15:00,23.54,23.6,23.53,23.58,189297.0,21.4658,21.5205,21.4567,21.5023,189297.0
2018-07-30 10:20:00,23.58,23.62,23.54,23.56,146475.0,21.5023,21.5388,21.4658,21.484,146475.0
2018-07-30 10:25:00,23.56,23.56,23.51,23.54,268836.0,21.484,21.484,21.4384,21.4658,268836.0
2018-07-30 10:30:00,23.54,23.58,23.52,23.52,304074.0,21.4658,21.5023,21.4476,21.4476,304074.0
2018-07-30 10:35:00,23.52,23.53,23.46,23.48,182421.0,21.4476,21.4567,21.3929,21.4111,182421.0
2018-07-30 10:40:00,23.48,23.5,23.43,23.49,228225.0,21.4111,21.4293,21.3655,21.4202,228225.0
2018-07-30 10:45:00,23.49,23.51,23.47,23.48,218061.0,21.4202,21.4384,21.402,21.4111,218061.0
2018-07-30 10:50:00,23.48,23.51,23.43,23.44,170829.0,21.4111,21.4384,21.3655,21.3746,170829.0
2018-07-30 10:55:00,23.44,23.44,23.42,23.43,155472.0,21.3746,21.3746,21.3564,21.3655,155472.0
2018-07-30 11:00:00,23.43,23.51,23.42,23.51,148845.0,21.3655,21.4384,21.3564,21.4384,148845.0
2018-07-30 11:05:00,23.51,23.54,23.49,23.49,133986.0,21.4384,21.4658,21.4202,21.4202,133986.0
2018-07-30 11:10:00,23.49,23.5,23.46,23.47,215835.0,21.4202,21.4293,21.3929,21.402,215835.0
2018-07-30 11:15:00,23.47,23.49,23.45,23.47,449661.0,21.402,21.4202,21.3837,21.402,449661.0
2018-07-30 11:20:00,23.48,23.49,23.46,23.47,241188.0,21.4111,21.4202,21.3929,21.402,241188.0
2018-07-30 11:25:00,23.47,23.5,23.45,23.48,211890.0,21.402,21.4293,21.3837,21.4111,211890.0
2018-07-30 11:30:00,23.48,23.5,23.47,23.47,77286.0,21.4111,21.4293,21.402,21.402,77286.0
2018-07-30 11:35:00,23.47,23.48,23.45,23.45,91404.0,21.402,21.4111,21.3837,21.3837,91404.0
2018-07-30 11:40:00,23.45,23.46,23.45,23.45,164622.0,21.3837,21.3929,21.3837,21.3837,164622.0
2018-07-30 11:45:00,23.45,23.45,23.4,23.43,166242.0,21.3837,21.3837,21.3381,21.3655,166242.0
2018-07-30 11:50:00,23.43,23.49,23.43,23.49,141450.0,21.3655,21.4202,21.3655,21.4202,141450.0
2018-07-30 11:55:00,23.49,23.56,23.49,23.52,146562.0,21.4202,21.484,21.4202,21.4476,146562.0
2018-07-30 12:00:00,23.52,23.55,23.51,23.53,89751.0,21.4476,21.4749,21.4384,21.4567,89751.0
2018-07-30 12:05:00,23.53,23.56,23.53,23.55,82956.0,21.4567,21.484,21.4567,21.4749,82956.0
2018-07-30 12:10:00,23.55,23.55,23.5,23.52,78441.0,21.4749,21.4749,21.4293,21.4476,78441.0
2018-07-30 12:15:00,23.52,23.53,23.51,23.52,76947.0,21.4476,21.4567,21.4384,21.4476,76947.0
2018-07-30 12:20:00,23.52,23.54,23.5,23.53,219957.0,21.4476,21.4658,21.4293,21.4567,219957.0
2018-07-30 12:25:00,23.53,23.58,23.53,23.55,216687.0,21.4567,21.5023,21.4567,21.4749,216687.0
2018-07-30 12:30:00,23.55,23.6,23.55,23.58,146553.0,21.4749,21.5205,21.4749,21.5023,146553.0
2018-07-30 12:35:00,23.58,23.6,23.57,23.57,149835.0,21.5023,21.5205,21.4932,21.4932,149835.0
2018-07-30 12:40:00,23.57,23.57,23.55,23.55,139113.0,21.4932,21.4932,21.4749,21.4749,139113.0
2018-07-30 12:45:00,23.56,23.56,23.51,23.51,216504.0,21.484,21.484,21.4384,21.4384,216504.0
2018-07-30 12:50:00,23.51,23.52,23.49,23.49,247224.0,21.4384,21.4476,21.4202,21.4202,247224.0
2018-07-30 12:55:00,23.49,23.51,23.49,23.5,317727.0,21.4202,21.4384,21.4202,21.4293,317727.0
2018-07-30 13:00:00,23.5,23.5,23.47,23.47,63423.0,21.4293,21.4293,21.402,21.402,63423.0
2018-07-30 13:05:00,23.47,23.52,23.47,23.52,399561.0,21.402,21.4476,21.402,21.4476,399561.0
2018-07-30 13:10:00,23.52,23.52,23.48,23.48,113187.0,21.4476,21.4476,21.4111,21.4111,113187.0
2018-07-30 13:15:00,23.48,23.53,23.48,23.52,91080.0,21.4111,21.4567,21.4111,21.4476,91080.0
2018-07-30 13:20:00,23.52,23.56,23.52,23.56,81393.0,21.4476,21.484,21.4476,21.484,81393.0
2018-07-30 13:25:00,23.56,23.57,23.55,23.56,106101.0,21.484,21.4932,21.4749,21.484,106101.0
2018-07-30 13:30:00,23.56,23.61,23.55,23.61,312816.0,21.484,21.5296,21.4749,21.5296,312816.0
2018-07-30 13:35:00,23.61,23.61,23.57,23.61,48051.0,21.5296,21.5296,21.4932,21.5296,48051.0
2018-07-30 13:40:00,23.61,23.61,23.57,23.57,92982.0,21.5296,21.5296,21.4932,21.4932,92982.0
2018-07-30 13:45:00,23.57,23.57,23.55,23.56,388044.0,21.4932,21.4932,21.4749,21.484,388044.0
2018-07-30 13:50:00,23.56,23.62,23.55,23.61,61185.0,21.484,21.5388,21.4749,21.5296,61185.0
2018-07-30 13:55:00,23.61,23.64,23.6,23.63,100251.0,21.5296,21.557,21.5205,21.5479,100251.0
2018-07-30 14:00:00,23.64,23.67,23.62,23.67,86682.0,21.557,21.5843,21.5388,21.5843,86682.0
2018-07-30 14:05:00,23.67,23.68,23.65,23.65,60459.0,21.5843,21.5935,21.5661,21.5661,60459.0
2018-07-30 14:10:00,23.65,23.66,23.63,23.66,97488.0,21.5661,21.5752,21.5479,21.5752,97488.0
2018-07-30 14:15:00,23.67,23.7,23.65,23.66,82209.0,21.5843,21.6117,21.5661,21.5752,82209.0
2018-07-30 14:20:00,23.65,23.65,23.62,23.62,101742.0,21.5661,21.5661,21.5388,21.5388,101742.0
2018-07-30 14:25:00,23.62,23.63,23.61,23.61,95676.0,21.5388,21.5479,21.5296,21.5296,95676.0
2018-07-30 14:30:00,23.61,23.63,23.6,23.62,174684.0,21.5296,21.5479,21.5205,21.5388,174684.0
2018-07-30 14:35:00,23.62,23.64,23.59,23.59,100425.0,21.5388,21.557,21.5114,21.5114,100425.0
2018-07-30 14:40:00,23.59,23.59,23.56,23.56,81894.0,21.5114,21.5114,21.484,21.484,81894.0
2018-07-30 14:45:00,23.56,23.56,23.54,23.55,119043.0,21.484,21.484,21.4658,21.4749,119043.0
2018-07-30 14:50:00,23.55,23.56,23.53,23.54,294576.0,21.4749,21.484,21.4567,21.4658,294576.0
2018-07-30 14:55:00,23.54,23.55,23.51,23.52,125016.0,21.4658,21.4749,21.4384,21.4476,125016.0
2018-07-30 15:00:00,23.52,23.55,23.49,23.53,795444.0,21.4476,21.4749,21.4202,21.4567,795444.0
2018-07-30 15:05:00,23.53,23.55,23.5,23.5,133563.0,21.4567,21.4749,21.4293,21.4293,133563.0
2018-07-30 15:10:00,23.5,23.5,23.45,23.47,114657.0,21.4293,21.4293,21.3837,21.402,114657.0
2018-07-30 15:15:00,23.47,23.47,23.44,23.45,141795.0,21.402,21.402,21.3746,21.3837,141795.0
2018-07-30 15:20:00,23.44,23.46,23.43,23.43,131730.0,21.3746,21.3929,21.3655,21.3655,131730.0
2018-07-30 15:25:00,23.43,23.44,23.42,23.42,104961.0,21.3655,21.3746,21.3564,21.3564,104961.0
2018-07-30 15:30:00,23.42,23.47,23.4,23.47,146709.0,21.3564,21.402,21.3381,21.402,146709.0
2018-07-30 15:35:00,23.47,23.48,23.43,23.44,147051.0,21.402,21.4111,21.3655,21.3746,147051.0
2018-07-30 15:40:00,23.44,23.45,23.43,23.45,365760.0,21.3746,21.3837,21.3655,21.3837,365760.0
2018-07-30 15:45:00,23.44,23.45,23.42,23.43,271584.0,21.3746,21.3837,21.3564,21.3655,271584.0
2018-07-30 15:50:00,23.43,23.45,23.39,23.41,420273.0,21.3655,21.3837,21.329,21.3473,420273.0
2018-07-30 15:55:00,23.41,23.44,23.4,23.43,965340.0,21.3473,21.3746,21.3381,21.3655,965340.0
2018-07-31 09:30:00,23.49,23.75,23.47,23.57,185139.0,21.4202,21.6573,21.402,21.4932,185139.0
2018-07-31 09:35:00,23.6,23.64,23.57,23.6,96057.0,21.5205,21.557,21.4932,21.5205,96057.0
2018-07-31 09:40:00,23.61,23.7,23.58,23.64,171480.0,21.5296,21.6117,21.5023,21.557,171480.0
2018-07-31 09:45:00,23.64,23.71,23.64,23.65,135990.0,21.557,21.6208,21.557,21.5661,135990.0
2018-07-31 09:50:00,23.65,23.68,23.6,23.67,69951.0,21.5661,21.5935,21.5205,21.5843,69951.0
2018-07-31 09:55:00,23.66,23.66,23.61,23.63,94023.0,21.5752,21.5752,21.5296,21.5479,94023.0
2018-07-31 10:00:00,23.63,23.67,23.59,23.66,443910.0,21.5479,21.5843,21.5114,21.5752,443910.0
2018-07-31 10:05:00,23.66,23.67,23.61,23.64,257241.0,21.5752,21.5843,21.5296,21.557,257241.0
2018-07-31 10:10:00,23.65,23.67,23.63,23.63,167907.0,21.5661,21.5843,21.5479,21.5479,167907.0
2018-07-31 10:15:00,23.63,23.64,23.57,23.59,142608.0,21.5479,21.557,21.4932,21.5114,142608.0
2018-07-31 10:20:00,23.59,23.62,23.58,23.59,212736.0,21.5114,21.5388,21.5023,21.5114,212736.0
2018-07-31 10:25:00,23.59,23.6,23.54,23.6,287151.0,21.5114,21.5205,21.4658,21.5205,287151.0
2018-07-31 10:30:00,23.61,23.63,23.59,23.62,167388.0,21.5296,21.5479,21.5114,21.5388,167388.0
2018-07-31 10:35:00,23.62,23.63,23.58,23.59,168675.0,21.5388,21.5479,21.5023,21.5114,168675.0
2018-07-31 10:40:00,23.59,23.61,23.57,23.61,94827.0,21.5114,21.5296,21.4932,21.5296,94827.0
2018-07-31 10:45:00,23.61,23.62,23.59,23.59,151644.0,21.5296,21.5388,21.5114,21.5114,151644.0
2018-07-31 10:50:00,23.59,23.63,23.56,23.61,140715.0,21.5114,21.5479,21.484,21.5296,140715.0
2018-07-31 10:55:00,23.61,23.63,23.6,23.61,125511.0,21.5296,21.5479,21.5205,21.5296,125511.0
2018-07-31 11:00:00,23.62,23.63,23.57,23.6,197958.0,21.5388,21.5479,21.4932,21.5205,197958.0
2018-07-31 11:05:00,23.6,23.66,23.58,23.65,800328.0,21.5205,21.5752,21.5023,21.5661,800328.0
2018-07-31 11:10:00,23.65,23.67,23.64,23.66,275265.0,21.5661,21.5843,21.557,21.5752,275265.0
2018-07-31 11:15:00,23.67,23.68,23.65,23.66,110580.0,21.5843,21.5935,21.5661,21.5752,110580.0
2018-07-31 11:20:00,23.66,23.67,23.65,23.65,130818.0,21.5752,21.5843,21.5661,21.5661,130818.0
2018-07-31 11:25:00,23.65,23.65,23.6,23.61,310950.0,21.5661,21.5661,21.5205,21.5296,310950.0
2018-07-31 11:30:00,23.61,23.63,23.6,23.61,314169.0,21.5296,21.5479,21.5205,21.5296,314169.0
2018-07-31 11:35:00,23.61,23.63,23.6,23.62,327561.0,21.5296,21.5479,21.5205,21.5388,327561.0
2018-07-31 11:40:00,23.62,23.69,23.6,23.68,742881.0,21.5388,21.6026,21.5205,21.5935,742881.0
2018-07-31 11:45:00,23.68,23.71,23.68,23.68,120279.0,21.5935,21.6208,21.5935,21.5935,120279.0
2018-07-31 11:50:00,23.68,23.68,23.64,23.64,236031.0,21.5935,21.5935,21.557,21.557,236031.0
2018-07-31 11:55:00,23.64,23.65,23.63,23.65,74625.0,21.557,21.5661,21.5479,21.5661,74625.0
2018-07-31 12:00:00,23.65,23.66,23.63,23.65,133590.0,21.5661,21.5752,21.5479,21.5661,133590.0
2018-07-31 12:05:00,23.65,23.65,23.63,23.63,460077.0,21.5661,21.5661,21.5479,21.5479,460077.0
2018-07-31 12:10:00,23.64,23.64,23.63,23.63,127911.0,21.557,21.557,21.5479,21.5479,127911.0
2018-07-31 12:15:00,23.63,23.64,23.62,23.64,311508.0,21.5479,21.557,21.5388,21.557,311508.0
2018-07-31 12:20:00,23.64,23.65,23.63,23.64,184083.0,21.557,21.5661,21.5479,21.557,184083.0
2018-07-31 12:25:00,23.64,23.65,23.64,23.64,77484.0,21.557,21.5661,21.557,21.557,77484.0
2018-07-31 12:30:00,23.64,23.64,23.62,23.62,109182.0,21.557,21.557,21.5388,21.5388,109182.0
2018-07-31 12:35:00,23.62,23.63,23.61,23.61,154179.0,21.5388,21.5479,21.5296,21.5296,154179.0
2018-07-31 12:40:00,23.61,23.61,23.58,23.58,113934.0,21.5296,21.5296,21.5023,21.5023,113934.0
2018-07-31 12:45:00,23.58,23.6,23.58,23.6,123726.0,21.5023,21.5205,21.5023,21.5205,123726.0
2018-07-31 12:50:00,23.6,23.6,23.58,23.59,104556.0,21.5205,21.5205,21.5023,21.5114,104556.0
2018-07-31 12:55:00,23.58,23.59,23.56,23.56,99306.0,21.5023,21.5114,21.484,21.484,99306.0
2018-07-31 13:00:00,23.56,23.59,23.56,23.57,2403288.0,21.484,21.5114,21.484,21.4932,2403288.0
2018-07-31 13:05:00,23.57,23.62,23.57,23.61,107466.0,21.4932,21.5388,21.4932,21.5296,107466.0
2018-07-31 13:10:00,23.62,23.62,23.6,23.6,89886.0,21.5388,21.5388,21.5205,21.5205,89886.0
2018-07-31 13:15:00,23.61,23.62,23.59,23.59,72567.0,21.5296,21.5388,21.5114,21.5114,72567.0
2018-07-31 13:20:00,23.6,23.6,23.59,23.6,115575.0,21.5205,21.5205,21.5114,21.5205,115575.0
2018-07-31 13:25:00,23.6,23.62,23.6,23.61,73548.0,21.5205,21.5388,21.5205,21.5296,73548.0
2018-07-31 13:30:00,23.62,23.62,23.58,23.58,1059102.0,21.5388,21.5388,21.5023,21.5023,1059102.0
2018-07-31 13:35:00,23.58,23.62,23.58,23.62,71808.0,21.5023,21.5388,21.5023,21.5388,71808.0
2018-07-31 13:40:00,23.62,23.65,23.6,23.64,116706.0,21.5388,21.5661,21.5205,21.557,116706.0
2018-07-31 13:45:00,23.64,23.64,23.6,23.62,245703.0,21.557,21.557,21.5205,21.5388,245703.0
2018-07-31 13:50:00,23.61,23.63,23.61,23.62,292536.0,21.5296,21.5479,21.5296,21.5388,292536.0
2018-07-31 13:55:00,23.62,23.63,23.6,23.62,188706.0,21.5388,21.5479,21.5205,21.5388,188706.0
2018-07-31 14:00:00,23.63,23.66,23.61,23.61,358692.0,21.5479,21.5752,21.5296,21.5296,358692.0
2018-07-31 14:05:00,23.61,23.61,23.57,23.57,245700.0,21.5296,21.5296,21.4932,21.4932,245700.0
2018-07-31 14:10:00,23.57,23.59,23.56,23.57,455697.0,21.4932,21.5114,21.484,21.4932,455697.0
2018-07-31 14:15:00,23.57,23.62,23.57,23.61,118782.0,21.4932,21.5388,21.4932,21.5296,118782.0
2018-07-31 14:20:00,23.61,23.63,23.6,23.62,118521.0,21.5296,21.5479,21.5205,21.5388,118521.0
2018-07-31 14:25:00,23.62,23.62,23.59,23.6,249831.0,21.5388,21.5388,21.5114,21.5205,249831.0
2018-07-31 14:30:00,23.6,23.61,23.59,23.61,104079.0,21.5205,21.5296,21.5114,21.5296,104079.0
2018-07-31 14:35:00,23.6,23.63,23.6,23.63,113292.0,21.5205,21.5479,21.5205,21.5479,113292.0
2018-07-31 14:40:00,23.62,23.63,23.61,23.62,110652.0,21.5388,21.5479,21.5296,21.5388,110652.0
2018-07-31 14:45:00,23.62,23.62,23.61,23.61,117939.0,21.5388,21.5388,21.5296,21.5296,117939.0
2018-07-31 14:50:00,23.61,23.63,23.6,23.62,205959.0,21.5296,21.5479,21.5205,21.5388,205959.0
2018-07-31 14:55:00,23.62,23.63,23.61,23.62,451038.0,21.5388,21.5479,21.5296,21.5388,451038.0
2018-07-31 15:00:00,23.62,23.62,23.59,23.6,140310.0,21.5388,21.5388,21.5114,21.5205,140310.0
2018-07-31 15:05:00,23.6,23.6,23.59,23.6,96012.0,21.5205,21.5205,21.5114,21.5205,96012.0
2018-07-31 15:10:00,23.6,23.6,23.6,23.6,83637.0,21.5205,21.5205,21.5205,21.5205,83637.0
2018-07-31 15:15:00,23.6,23.6,23.57,23.58,176367.0,21.5205,21.5205,21.4932,21.5023,176367.0
2018-07-31 15:20:00,23.58,23.61,23.57,23.6,139146.0,21.5023,21.5296,21.4932,21.5205,139146.0
2018-07-31 15:25:00,23.6,23.61,23.6,23.6,168438.0,21.5205,21.5296,21.5205,21.5205,168438.0
2018-07-31 15:30:00,23.6,23.62,23.59,23.61,179277.0,21.5205,21.5388,21.5114,21.5296,179277.0
2018-07-31 15:35:00,23.61,23.62,23.6,23.61,394362.0,21.5296,21.5388,21.5205,21.5296,394362.0
2018-07-31 15:40:00,23.61,23.62,23.59,23.6,307215.0,21.5296,21.5388,21.5114,21.5205,307215.0
2018-07-31 15:45:00,23.6,23.62,23.57,23.59,404391.0,21.5205,21.5388,21.4932,21.5114,404391.0
2018-07-31 15:50:00,23.59,23.59,23.55,23.55,473748.0,21.5114,21.5114,21.4749,21.4749,473748.0
2018-07-31 15:55:00,23.55,23.57,23.55,23.56,1182051.0,21.4749,21.4932,21.4749,21.484,1182051.0
2018-08-01 09:30:00,23.58,23.72,23.57,23.61,480096.0,21.5023,21.6299,21.4932,21.5296,480096.0
2018-08-01 09:35:00,23.63,23.63,23.53,23.56,290595.0,21.5479,21.5479,21.4567,21.484,290595.0
2018-08-01 09:40:00,23.57,23.59,23.49,23.51,156018.0,21.4932,21.5114,21.4202,21.4384,156018.0
2018-08-01 09:45:00,23.5,23.52,23.48,23.5,84783.0,21.4293,21.4476,21.4111,21.4293,84783.0
2018-08-01 09:50:00,23.51,23.53,23.46,23.51,115344.0,21.4384,21.4567,21.3929,21.4384,115344.0
2018-08-01 09:55:00,23.51,23.55,23.5,23.52,75240.0,21.4384,21.4749,21.4293,21.4476,75240.0
2018-08-01 10:00:00,23.51,23.52,23.46,23.5,86895.0,21.4384,21.4476,21.3929,21.4293,86895.0
2018-08-01 10:05:00,23.5,23.53,23.5,23.52,70062.0,21.4293,21.4567,21.4293,21.4476,70062.0
2018-08-01 10:10:00,23.52,23.58,23.52,23.58,73122.0,21.4476,21.5023,21.4476,21.5023,73122.0
2018-08-01 10:15:00,23.58,23.58,23.54,23.57,82395.0,21.5023,21.5023,21.4658,21.4932,82395.0
2018-08-01 10:20:00,23.58,23.6,23.56,23.57,98097.0,21.5023,21.5205,21.484,21.4932,98097.0
2018-08-01 10:25:00,23.58,23.61,23.57,23.59,134853.0,21.5023,21.5296,21.4932,21.5114,134853.0
2018-08-01 10:30:00,23.58,23.59,23.57,23.57,125343.0,21.5023,21.5114,21.4932,21.4932,125343.0
2018-08-01 10:35:00,23.57,23.59,23.55,23.58,91413.0,21.4932,21.5114,21.4749,21.5023,91413.0
2018-08-01 10:40:00,23.58,23.59,23.56,23.57,101616.0,21.5023,21.5114,21.484,21.4932,101616.0
2018-08-01 10:45:00,23.57,23.6,23.56,23.56,87387.0,21.4932,21.5205,21.484,21.484,87387.0
2018-08-01 10:50:00,23.56,23.61,23.56,23.6,88917.0,21.484,21.5296,21.484,21.5205,88917.0
2018-08-01 10:55:00,23.6,23.61,23.56,23.57,92181.0,21.5205,21.5296,21.484,21.4932,92181.0
2018-08-01 11:00:00,23.57,23.58,23.54,23.55,49320.0,21.4932,21.5023,21.4658,21.4749,49320.0
2018-08-01 11:05:00,23.55,23.56,23.53,23.55,49005.0,21.4749,21.484,21.4567,21.4749,49005.0
2018-08-01 11:10:00,23.56,23.57,23.53,23.55,65355.0,21.484,21.4932,21.4567,21.4749,65355.0
2018-08-01 11:15:00,23.55,23.55,23.54,23.55,48843.0,21.4749,21.4749,21.4658,21.4749,48843.0
2018-08-01 11:20:00,23.55,23.55,23.52,23.54,70500.0,21.4749,21.4749,21.4476,21.4658,70500.0
2018-08-01 11:25:00,23.54,23.55,23.52,23.54,80226.0,21.4658,21.4749,21.4476,21.4658,80226.0
2018-08-01 11:30:00,23.54,23.54,23.52,23.53,70167.0,21.4658,21.4658,21.4476,21.4567,70167.0
2018-08-01 11:35:00,23.53,23.56,23.52,23.54,82866.0,21.4567,21.484,21.4476,21.4658,82866.0
2018-08-01 11:40:00,23.54,23.55,23.52,23.53,67956.0,21.4658,21.4749,21.4476,21.4567,67956.0
2018-08-01 11:45:00,23.53,23.53,23.49,23.49,98814.0,21.4567,21.4567,21.4202,21.4202,98814.0
2018-08-01 11:50:00,23.49,23.5,23.46,23.5,173940.0,21.4202,21.4293,21.3929,21.4293,173940.0
2018-08-01 11:55:00,23.5,23.5,23.48,23.5,54648.0,21.4293,21.4293,21.4111,21.4293,54648.0
2018-08-01 12:00:00,23.5,23.5,23.45,23.5,193548.0,21.4293,21.4293,21.3837,21.4293,193548.0
2018-08-01 12:05:00,23.5,23.52,23.49,23.5,75009.0,21.4293,21.4476,21.4202,21.4293,75009.0
2018-08-01 12:10:00,23.5,23.51,23.48,23.49,54660.0,21.4293,21.4384,21.4111,21.4202,54660.0
2018-08-01 12:15:00,23.49,23.49,23.47,23.48,68385.0,21.4202,21.4202,21.402,21.4111,68385.0
2018-08-01 12:20:00,23.49,23.49,23.43,23.44,67146.0,21.4202,21.4202,21.3655,21.3746,67146.0
2018-08-01 12:25:00,23.44,23.44,23.39,23.4,101454.0,21.3746,21.3746,21.329,21.3381,101454.0
2018-08-01 12:30:00,23.4,23.43,23.39,23.42,49494.0,21.3381,21.3655,21.329,21.3564,49494.0
2018-08-01 12:35:00,23.43,23.44,23.42,23.42,55137.0,21.3655,21.3746,21.3564,21.3564,55137.0
2018-08-01 12:40:00,23.42,23.45,23.41,23.44,157395.0,21.3564,21.3837,21.3473,21.3746,157395.0
2018-08-01 12:45:00,23.44,23.46,23.44,23.45,118170.0,21.3746,21.3929,21.3746,21.3837,118170.0
2018-08-01 12:50:00,23.45,23.48,23.45,23.47,93339.0,21.3837,21.4111,21.3837,21.402,93339.0
2018-08-01 12:55:00,23.47,23.49,23.47,23.48,63162.0,21.402,21.4202,21.402,21.4111,63162.0
2018-08-01 13:00:00,23.48,23.5,23.48,23.48,57483.0,21.4111,21.4293,21.4111,21.4111,57483.0
2018-08-01 13:05:00,23.49,23.49,23.47,23.48,118446.0,21.4202,21.4202,21.402,21.4111,118446.0
2018-08-01 13:10:00,23.48,23.48,23.46,23.46,107580.0,21.4111,21.4111,21.3929,21.3929,107580.0
2018-08-01 13:15:00,23.46,23.49,23.46,23.48,400215.0,21.3929,21.4202,21.3929,21.4111,400215.0
2018-08-01 13:20:00,23.48,23.49,23.46,23.48,225609.0,21.4111,21.4202,21.3929,21.4111,225609.0
2018-08-01 13:25:00,23.48,23.48,23.47,23.47,126390.0,21.4111,21.4111,21.402,21.402,126390.0
2018-08-01 13:30:00,23.47,23.48,23.45,23.46,241698.0,21.402,21.4111,21.3837,21.3929,241698.0
2018-08-01 13:35:00,23.46,23.5,23.46,23.49,70167.0,21.3929,21.4293,21.3929,21.4202,70167.0
2018-08-01 13:40:00,23.49,23.49,23.45,23.45,246444.0,21.4202,21.4202,21.3837,21.3837,246444.0
2018-08-01 13:45:00,23.46,23.46,23.43,23.44,286884.0,21.3929,21.3929,21.3655,21.3746,286884.0
2018-08-01 13:50:00,23.44,23.44,23.42,23.44,82044.0,21.3746,21.3746,21.3564,21.3746,82044.0
2018-08-01 13:55:00,23.44,23.45,23.41,23.44,146007.0,21.3746,21.3837,21.3473,21.3746,146007.0
2018-08-01 14:00:00,23.44,23.47,23.4,23.44,118014.0,21.3746,21.402,21.3381,21.3746,118014.0
2018-08-01 14:05:00,23.44,23.45,23.4,23.41,137121.0,21.3746,21.3837,21.3381,21.3473,137121.0
2018-08-01 14:10:00,23.41,23.41,23.37,23.41,182034.0,21.3473,21.3473,21.3108,21.3473,182034.0
2018-08-01 14:15:00,23.41,23.45,23.4,23.42,125274.0,21.3473,21.3837,21.3381,21.3564,125274.0
2018-08-01 14:20:00,23.42,23.45,23.41,23.45,90417.0,21.3564,21.3837,21.3473,21.3837,90417.0
2018-08-01 14:25:00,23.45,23.45,23.44,23.45,73086.0,21.3837,21.3837,21.3746,21.3837,73086.0
2018-08-01 14:30:00,23.45,23.47,23.45,23.46,94101.0,21.3837,21.402,21.3837,21.3929,94101.0
2018-08-01 14:35:00,23.46,23.47,23.45,23.46,102483.0,21.3929,21.402,21.3837,21.3929,102483.0
2018-08-01 14:40:00,23.47,23.48,23.47,23.47,76641.0,21.402,21.4111,21.402,21.402,76641.0
2018-08-01 14:45:00,23.47,23.49,23.47,23.49,98739.0,21.402,21.4202,21.402,21.4202,98739.0
2018-08-01 14:50:00,23.49,23.5,23.48,23.49,79761.0,21.4202,21.4293,21.4111,21.4202,79761.0
2018-08-01 14:55:00,23.49,23.54,23.49,23.54,95082.0,21.4202,21.4658,21.4202,21.4658,95082.0
2018-08-01 15:00:00,23.54,23.55,23.52,23.53,54810.0,21.4658,21.4749,21.4476,21.4567,54810.0
2018-08-01 15:05:00,23.53,23.55,23.52,23.55,92013.0,21.4567,21.4749,21.4476,21.4749,92013.0
2018-08-01 15:10:00,23.55,23.55,23.53,23.54,72018.0,21.4749,21.4749,21.4567,21.4658,72018.0
2018-08-01 15:15:00,23.54,23.54,23.51,23.52,100182.0,21.4658,21.4658,21.4384,21.4476,100182.0
2018-08-01 15:20:00,23.52,23.53,23.52,23.53,102759.0,21.4476,21.4567,21.4476,21.4567,102759.0
2018-08-01 15:25:00,23.53,23.55,23.51,23.54,108489.0,21.4567,21.4749,21.4384,21.4658,108489.0
2018-08-01 15:30:00,23.54,23.55,23.53,23.54,146091.0,21.4658,21.4749,21.4567,21.4658,146091.0
2018-08-01 15:35:00,23.54,23.56,23.54,23.56,147765.0,21.4658,21.484,21.4658,21.484,147765.0
2018-08-01 15:40:00,23.56,23.57,23.54,23.56,167400.0,21.484,21.4932,21.4658,21.484,167400.0
2018-08-01 15:45:00,23.56,23.57,23.54,23.56,215304.0,21.484,21.4932,21.4658,21.484,215304.0
2018-08-01 15:50:00,23.56,23.56,23.52,23.52,356103.0,21.484,21.484,21.4476,21.4476,356103.0
2018-08-01 15:55:00,23.52,23.54,23.5,23.54,783090.0,21.4476,21.4658,21.4293,21.4658,783090.0
2018-08-02 09:30:00,23.35,23.52,23.34,23.49,265617.0,21.2925,21.4476,21.2834,21.4202,265617.0
2018-08-02 09:35:00,23.49,23.49,23.43,23.49,100650.0,21.4202,21.4202,21.3655,21.4202,100650.0
2018-08-02 09:40:00,23.49,23.49,23.43,23.47,149034.0,21.4202,21.4202,21.3655,21.402,149034.0
2018-08-02 09:45:00,23.46,23.54,23.46,23.52,217683.0,21.3929,21.4658,21.3929,21.4476,217683.0
2018-08-02 09:50:00,23.52,23.58,23.49,23.55,156708.0,21.4476,21.5023,21.4202,21.4749,156708.0
2018-08-02 09:55:00,23.55,23.6,23.55,23.6,113358.0,21.4749,21.5205,21.4749,21.5205,113358.0
2018-08-02 10:00:00,23.6,23.6,23.56,23.57,227817.0,21.5205,21.5205,21.484,21.4932,227817.0
2018-08-02 10:05:00,23.57,23.63,23.56,23.63,101439.0,21.4932,21.5479,21.484,21.5479,101439.0
2018-08-02 10:10:00,23.64,23.67,23.63,23.66,80667.0,21.557,21.5843,21.5479,21.5752,80667.0
2018-08-02 10:15:00,23.66,23.69,23.66,23.67,95895.0,21.5752,21.6026,21.5752,21.5843,95895.0
2018-08-02 10:20:00,23.67,23.7,23.65,23.65,104127.0,21.5843,21.6117,21.5661,21.5661,104127.0
2018-08-02 10:25:00,23.64,23.65,23.6,23.64,115665.0,21.557,21.5661,21.5205,21.557,115665.0
2018-08-02 10:30:00,23.64,23.64,23.57,23.58,103134.0,21.557,21.557,21.4932,21.5023,103134.0
2018-08-02 10:35:00,23.57,23.57,23.47,23.48,197067.0,21.4932,21.4932,21.402,21.4111,197067.0
2018-08-02 10:40:00,23.49,23.5,23.46,23.46,91434.0,21.4202,21.4293,21.3929,21.3929,91434.0
2018-08-02 10:45:00,23.46,23.48,23.45,23.46,75597.0,21.3929,21.4111,21.3837,21.3929,75597.0
2018-08-02 10:50:00,23.47,23.51,23.47,23.48,284913.0,21.402,21.4384,21.402,21.4111,284913.0
2018-08-02 10:55:00,23.47,23.53,23.47,23.52,50532.0,21.402,21.4567,21.402,21.4476,50532.0
2018-08-02 11:00:00,23.53,23.56,23.52,23.55,79071.0,21.4567,21.484,21.4476,21.4749,79071.0
2018-08-02 11:05:00,23.55,23.55,23.51,23.54,95427.0,21.4749,21.4749,21.4384,21.4658,95427.0
2018-08-02 11:10:00,23.54,23.55,23.51,23.55,84534.0,21.4658,21.4749,21.4384,21.4749,84534.0
2018-08-02 11:15:00,23.55,23.57,23.52,23.54,98319.0,21.4749,21.4932,21.4476,21.4658,98319.0
2018-08-02 11:20:00,23.54,23.55,23.52,23.54,153384.0,21.4658,21.4749,21.4476,21.4658,153384.0
2018-08-02 11:25:00,23.54,23.56,23.54,23.56,59925.0,21.4658,21.484,21.4658,21.484,59925.0
2018-08-02 11:30:00,23.56,23.58,23.55,23.58,88032.0,21.484,21.5023,21.4749,21.5023,88032.0
2018-08-02 11:35:00,23.58,23.59,23.57,23.58,85491.0,21.5023,21.5114,21.4932,21.5023,85491.0
2018-08-02 11:40:00,23.58,23.59,23.57,23.58,78063.0,21.5023,21.5114,21.4932,21.5023,78063.0
2018-08-02 11:45:00,23.58,23.6,23.57,23.59,169446.0,21.5023,21.5205,21.4932,21.5114,169446.0
2018-08-02 11:50:00,23.59,23.59,23.57,23.57,46809.0,21.5114,21.5114,21.4932,21.4932,46809.0
2018-08-02 11:55:00,23.58,23.62,23.57,23.61,66405.0,21.5023,21.5388,21.4932,21.5296,66405.0
2018-08-02 12:00:00,23.61,23.61,23.6,23.61,67227.0,21.5296,21.5296,21.5205,21.5296,67227.0
2018-08-02 12:05:00,23.61,23.68,23.61,23.68,86475.0,21.5296,21.5935,21.5296,21.5935,86475.0
2018-08-02 12:10:00,23.68,23.71,23.67,23.71,71706.0,21.5935,21.6208,21.5843,21.6208,71706.0
2018-08-02 12:15:00,23.71,23.71,23.67,23.67,95118.0,21.6208,21.6208,21.5843,21.5843,95118.0
2018-08-02 12:20:00,23.67,23.73,23.66,23.73,215979.0,21.5843,21.6391,21.5752,21.6391,215979.0
2018-08-02 12:25:00,23.73,23.74,23.7,23.72,438405.0,21.6391,21.6482,21.6117,21.6299,438405.0
2018-08-02 12:30:00,23.72,23.73,23.68,23.7,101613.0,21.6299,21.6391,21.5935,21.6117,101613.0
2018-08-02 12:35:00,23.7,23.7,23.64,23.67,313395.0,21.6117,21.6117,21.557,21.5843,313395.0
2018-08-02 12:40:00,23.68,23.7,23.68,23.69,51909.0,21.5935,21.6117,21.5935,21.6026,51909.0
2018-08-02 12:45:00,23.69,23.71,23.67,23.68,266874.0,21.6026,21.6208,21.5843,21.5935,266874.0
2018-08-02 12:50:00,23.68,23.72,23.66,23.71,235509.0,21.5935,21.6299,21.5752,21.6208,235509.0
2018-08-02 12:55:00,23.71,23.73,23.71,23.71,80679.0,21.6208,21.6391,21.6208,21.6208,80679.0
2018-08-02 13:00:00,23.71,23.76,23.71,23.76,85428.0,21.6208,21.6664,21.6208,21.6664,85428.0
2018-08-02 13:05:00,23.76,23.76,23.72,23.74,134760.0,21.6664,21.6664,21.6299,21.6482,134760.0
2018-08-02 13:10:00,23.74,23.74,23.72,23.72,38316.0,21.6482,21.6482,21.6299,21.6299,38316.0
2018-08-02 13:15:00,23.72,23.76,23.72,23.75,62379.0,21.6299,21.6664,21.6299,21.6573,62379.0
2018-08-02 13:20:00,23.75,23.79,23.75,23.77,82557.0,21.6573,21.6938,21.6573,21.6755,82557.0
2018-08-02 13:25:00,23.77,23.78,23.74,23.75,57945.0,21.6755,21.6847,21.6482,21.6573,57945.0
2018-08-02 13:30:00,23.75,23.76,23.74,23.76,70731.0,21.6573,21.6664,21.6482,21.6664,70731.0
2018-08-02 13:35:00,23.76,23.77,23.75,23.75,54531.0,21.6664,21.6755,21.6573,21.6573,54531.0
2018-08-02 13:40:00,23.76,23.76,23.73,23.75,166086.0,21.6664,21.6664,21.6391,21.6573,166086.0
2018-08-02 13:45:00,23.75,23.75,23.73,23.75,51147.0,21.6573,21.6573,21.6391,21.6573,51147.0
2018-08-02 13:50:00,23.75,23.76,23.74,23.74,112332.0,21.6573,21.6664,21.6482,21.6482,112332.0
2018-08-02 13:55:00,23.74,23.76,23.74,23.76,44607.0,21.6482,21.6664,21.6482,21.6664,44607.0
2018-08-02 14:00:00,23.76,23.76,23.72,23.75,82251.0,21.6664,21.6664,21.6299,21.6573,82251.0
2018-08-02 14:05:00,23.75,23.75,23.74,23.75,56445.0,21.6573,21.6573,21.6482,21.6573,56445.0
2018-08-02 14:10:00,23.75,23.76,23.73,23.73,99858.0,21.6573,21.6664,21.6391,21.6391,99858.0
2018-08-02 14:15:00,23.73,23.74,23.71,23.71,90486.0,21.6391,21.6482,21.6208,21.6208,90486.0
2018-08-02 14:20:00,23.71,23.72,23.7,23.7,86409.0,21.6208,21.6299,21.6117,21.6117,86409.0
2018-08-02 14:25:00,23.7,23.72,23.69,23.71,73767.0,21.6117,21.6299,21.6026,21.6208,73767.0
2018-08-02 14:30:00,23.71,23.71,23.69,23.69,157689.0,21.6208,21.6208,21.6026,21.6026,157689.0
2018-08-02 14:35:00,23.69,23.69,23.68,23.68,139122.0,21.6026,21.6026,21.5935,21.5935,139122.0
2018-08-02 14:40:00,23.69,23.69,23.66,23.66,119790.0,21.6026,21.6026,21.5752,21.5752,119790.0
2018-08-02 14:45:00,23.66,23.67,23.65,23.67,116655.0,21.5752,21.5843,21.5661,21.5843,116655.0
2018-08-02 14:50:00,23.66,23.67,23.66,23.67,129411.0,21.5752,21.5843,21.5752,21.5843,129411.0
2018-08-02 14:55:00,23.66,23.69,23.66,23.68,158562.0,21.5752,21.6026,21.5752,21.5935,158562.0
2018-08-02 15:00:00,23.68,23.69,23.67,23.68,83634.0,21.5935,21.6026,21.5843,21.5935,83634.0
2018-08-02 15:05:00,23.68,23.69,23.66,23.67,139911.0,21.5935,21.6026,21.5752,21.5843,139911.0
2018-08-02 15:10:00,23.67,23.68,23.65,23.68,69453.0,21.5843,21.5935,21.5661,21.5935,69453.0
2018-08-02 15:15:00,23.68,23.7,23.68,23.7,69405.0,21.5935,21.6117,21.5935,21.6117,69405.0
2018-08-02 15:20:00,23.7,23.71,23.69,23.71,56607.0,21.6117,21.6208,21.6026,21.6208,56607.0
2018-08-02 15:25:00,23.71,23.71,23.69,23.7,73215.0,21.6208,21.6208,21.6026,21.6117,73215.0
2018-08-02 15:30:00,23.7,23.72,23.7,23.72,75231.0,21.6117,21.6299,21.6117,21.6299,75231.0
2018-08-02 15:35:00,23.72,23.73,23.71,23.72,108960.0,21.6299,21.6391,21.6208,21.6299,108960.0
2018-08-02 15:40:00,23.72,23.74,23.72,23.74,96411.0,21.6299,21.6482,21.6299,21.6482,96411.0
2018-08-02 15:45:00,23.74,23.77,23.73,23.77,344697.0,21.6482,21.6755,21.6391,21.6755,344697.0
2018-08-02 15:50:00,23.77,23.77,23.71,23.71,207675.0,21.6755,21.6755,21.6208,21.6208,207675.0
2018-08-02 15:55:00,23.71,23.72,23.69,23.7,706785.0,21.6208,21.6299,21.6026,21.6117,706785.0
2018-08-03 09:30:00,23.73,23.81,23.65,23.66,148956.0,21.6391,21.712,21.5661,21.5752,148956.0
2018-08-03 09:35:00,23.66,23.71,23.61,23.64,161829.0,21.5752,21.6208,21.5296,21.557,161829.0
2018-08-03 09:40:00,23.65,23.68,23.62,23.62,98214.0,21.5661,21.5935,21.5388,21.5388,98214.0
2018-08-03 09:45:00,23.62,23.66,23.57,23.6,126009.0,21.5388,21.5752,21.4932,21.5205,126009.0
2018-08-03 09:50:00,23.6,23.61,23.56,23.57,76863.0,21.5205,21.5296,21.484,21.4932,76863.0
2018-08-03 09:55:00,23.57,23.58,23.48,23.54,126120.0,21.4932,21.5023,21.4111,21.4658,126120.0
2018-08-03 10:00:00,23.54,23.59,23.54,23.57,121167.0,21.4658,21.5114,21.4658,21.4932,121167.0
2018-08-03 10:05:00,23.57,23.58,23.54,23.56,82977.0,21.4932,21.5023,21.4658,21.484,82977.0
2018-08-03 10:10:00,23.57,23.58,23.53,23.54,66822.0,21.4932,21.5023,21.4567,21.4658,66822.0
2018-08-03 10:15:00,23.54,23.58,23.53,23.58,221649.0,21.4658,21.5023,21.4567,21.5023,221649.0
2018-08-03 10:20:00,23.58,23.64,23.57,23.61,362385.0,21.5023,21.557,21.4932,21.5296,362385.0
2018-08-03 10:25:00,23.61,23.65,23.6,23.64,75543.0,21.5296,21.5661,21.5205,21.557,75543.0
2018-08-03 10:30:00,23.64,23.64,23.62,23.62,61890.0,21.557,21.557,21.5388,21.5388,61890.0
2018-08-03 10:35:00,23.61,23.67,23.6,23.66,149760.0,21.5296,21.5843,21.5205,21.5752,149760.0
2018-08-03 10:40:00,23.66,23.67,23.63,23.64,101121.0,21.5752,21.5843,21.5479,21.557,101121.0
2018-08-03 10:45:00,23.64,23.65,23.62,23.65,54045.0,21.557,21.5661,21.5388,21.5661,54045.0
2018-08-03 10:50:00,23.65,23.65,23.59,23.6,90822.0,21.5661,21.5661,21.5114,21.5205,90822.0
2018-08-03 10:55:00,23.59,23.6,23.56,23.58,142842.0,21.5114,21.5205,21.484,21.5023,142842.0
2018-08-03 11:00:00,23.59,23.6,23.55,23.56,241965.0,21.5114,21.5205,21.4749,21.484,241965.0
2018-08-03 11:05:00,23.56,23.59,23.55,23.57,219129.0,21.484,21.5114,21.4749,21.4932,219129.0
2018-08-03 11:10:00,23.57,23.62,23.57,23.62,107043.0,21.4932,21.5388,21.4932,21.5388,107043.0
2018-08-03 11:15:00,23.62,23.63,23.55,23.56,188259.0,21.5388,21.5479,21.4749,21.484,188259.0
2018-08-03 11:20:00,23.56,23.61,23.55,23.6,104331.0,21.484,21.5296,21.4749,21.5205,104331.0
2018-08-03 11:25:00,23.6,23.6,23.58,23.59,41592.0,21.5205,21.5205,21.5023,21.5114,41592.0
2018-08-03 11:30:00,23.59,23.64,23.59,23.64,73596.0,21.5114,21.557,21.5114,21.557,73596.0
2018-08-03 11:35:00,23.64,23.65,23.63,23.64,57060.0,21.557,21.5661,21.5479,21.557,57060.0
2018-08-03 11:40:00,23.64,23.67,23.63,23.67,361485.0,21.557,21.5843,21.5479,21.5843,361485.0
2018-08-03 11:45:00,23.68,23.69,23.66,23.67,131253.0,21.5935,21.6026,21.5752,21.5843,131253.0
2018-08-03 11:50:00,23.67,23.7,23.66,23.68,64008.0,21.5843,21.6117,21.5752,21.5935,64008.0
2018-08-03 11:55:00,23.68,23.68,23.64,23.64,85122.0,21.5935,21.5935,21.557,21.557,85122.0
2018-08-03 12:00:00,23.64,23.65,23.62,23.62,67815.0,21.557,21.5661,21.5388,21.5388,67815.0
2018-08-03 12:05:00,23.62,23.67,23.62,23.66,55188.0,21.5388,21.5843,21.5388,21.5752,55188.0
2018-08-03 12:10:00,23.66,23.67,23.65,23.67,86754.0,21.5752,21.5843,21.5661,21.5843,86754.0
2018-08-03 12:15:00,23.67,23.7,23.67,23.68,58674.0,21.5843,21.6117,21.5843,21.5935,58674.0
2018-08-03 12:20:00,23.68,23.69,23.67,23.69,29070.0,21.5935,21.6026,21.5843,21.6026,29070.0
2018-08-03 12:25:00,23.69,23.7,23.67,23.69,205305.0,21.6026,21.6117,21.5843,21.6026,205305.0
2018-08-03 12:30:00,23.69,23.69,23.67,23.67,54570.0,21.6026,21.6026,21.5843,21.5843,54570.0
2018-08-03 12:35:00,23.67,23.69,23.67,23.68,33375.0,21.5843,21.6026,21.5843,21.5935,33375.0
2018-08-03 12:40:00,23.68,23.68,23.67,23.68,24864.0,21.5935,21.5935,21.5843,21.5935,24864.0
2018-08-03 12:45:00,23.68,23.7,23.68,23.69,139680.0,21.5935,21.6117,21.5935,21.6026,139680.0
2018-08-03 12:50:00,23.69,23.7,23.68,23.69,38346.0,21.6026,21.6117,21.5935,21.6026,38346.0
2018-08-03 12:55:00,23.69,23.69,23.68,23.68,139011.0,21.6026,21.6026,21.5935,21.5935,139011.0
2018-08-03 13:00:00,23.69,23.69,23.68,23.69,76623.0,21.6026,21.6026,21.5935,21.6026,76623.0
2018-08-03 13:05:00,23.69,23.7,23.69,23.69,74100.0,21.6026,21.6117,21.6026,21.6026,74100.0
2018-08-03 13:10:00,23.69,23.69,23.69,23.69,36387.0,21.6026,21.6026,21.6026,21.6026,36387.0
2018-08-03 13:15:00,23.69,23.7,23.69,23.69,81009.0,21.6026,21.6117,21.6026,21.6026,81009.0
2018-08-03 13:20:00,23.69,23.69,23.69,23.69,44943.0,21.6026,21.6026,21.6026,21.6026,44943.0
2018-08-03 13:25:00,23.69,23.73,23.69,23.73,52737.0,21.6026,21.6391,21.6026,21.6391,52737.0
2018-08-03 13:30:00,23.72,23.74,23.72,23.72,39951.0,21.6299,21.6482,21.6299,21.6299,39951.0
2018-08-03 13:35:00,23.72,23.74,23.72,23.74,47235.0,21.6299,21.6482,21.6299,21.6482,47235.0
2018-08-03 13:40:00,23.74,23.75,23.73,23.74,267435.0,21.6482,21.6573,21.6391,21.6482,267435.0
2018-08-03 13:45:00,23.74,23.74,23.72,23.73,40965.0,21.6482,21.6482,21.6299,21.6391,40965.0
2018-08-03 13:50:00,23.73,23.75,23.72,23.74,119853.0,21.6391,21.6573,21.6299,21.6482,119853.0
2018-08-03 13:55:00,23.74,23.74,23.71,23.71,245169.0,21.6482,21.6482,21.6208,21.6208,245169.0
2018-08-03 14:00:00,23.71,23.73,23.71,23.73,111834.0,21.6208,21.6391,21.6208,21.6391,111834.0
2018-08-03 14:05:00,23.73,23.73,23.71,23.71,59748.0,21.6391,21.6391,21.6208,21.6208,59748.0
2018-08-03 14:10:00,23.71,23.71,23.7,23.71,51072.0,21.6208,21.6208,21.6117,21.6208,51072.0
2018-08-03 14:15:00,23.71,23.73,23.71,23.72,58710.0,21.6208,21.6391,21.6208,21.6299,58710.0
2018-08-03 14:20:00,23.72,23.72,23.71,23.72,44562.0,21.6299,21.6299,21.6208,21.6299,44562.0
2018-08-03 14:25:00,23.71,23.72,23.7,23.71,66351.0,21.6208,21.6299,21.6117,21.6208,66351.0
2018-08-03 14:30:00,23.71,23.72,23.7,23.72,62592.0,21.6208,21.6299,21.6117,21.6299,62592.0
2018-08-03 14:35:00,23.72,23.72,23.7,23.7,224559.0,21.6299,21.6299,21.6117,21.6117,224559.0
2018-08-03 14:40:00,23.7,23.7,23.68,23.69,49494.0,21.6117,21.6117,21.5935,21.6026,49494.0
2018-08-03 14:45:00,23.69,23.71,23.69,23.7,119853.0,21.6026,21.6208,21.6026,21.6117,119853.0
2018-08-03 14:50:00,23.7,23.71,23.68,23.71,56469.0,21.6117,21.6208,21.5935,21.6208,56469.0
2018-08-03 14:55:00,23.71,23.72,23.69,23.71,103965.0,21.6208,21.6299,21.6026,21.6208,103965.0
2018-08-03 15:00:00,23.71,23.74,23.71,23.72,581361.0,21.6208,21.6482,21.6208,21.6299,581361.0
2018-08-03 15:05:00,23.72,23.72,23.7,23.71,250419.0,21.6299,21.6299,21.6117,21.6208,250419.0
2018-08-03 15:10:00,23.71,23.73,23.69,23.72,180474.0,21.6208,21.6391,21.6026,21.6299,180474.0
2018-08-03 15:15:00,23.72,23.75,23.72,23.75,82806.0,21.6299,21.6573,21.6299,21.6573,82806.0
2018-08-03 15:20:00,23.75,23.77,23.75,23.76,78933.0,21.6573,21.6755,21.6573,21.6664,78933.0
2018-08-03 15:25:00,23.76,23.77,23.72,23.72,312699.0,21.6664,21.6755,21.6299,21.6299,312699.0
2018-08-03 15:30:00,23.73,23.73,23.7,23.72,118494.0,21.6391,21.6391,21.6117,21.6299,118494.0
2018-08-03 15:35:00,23.72,23.73,23.71,23.73,109356.0,21.6299,21.6391,21.6208,21.6391,109356.0
2018-08-03 15:40:00,23.73,23.74,23.72,23.74,108150.0,21.6391,21.6482,21.6299,21.6482,108150.0
2018-08-03 15:45:00,23.74,23.76,23.73,23.76,239421.0,21.6482,21.6664,21.6391,21.6664,239421.0
2018-08-03 15:50:00,23.76,23.81,23.76,23.78,365592.0,21.6664,21.712,21.6664,21.6847,365592.0
2018-08-03 15:55:00,23.78,23.78,23.75,23.75,1054695.0,21.6847,21.6847,21.6573,21.6573,1054695.0
2018-08-06 09:30:00,23.78,23.93,23.76,23.93,288006.0,21.6847,21.8214,21.6664,21.8214,288006.0
2018-08-06 09:35:00,23.93,23.93,23.87,23.91,167607.0,21.8214,21.8214,21.7667,21.8032,167607.0
2018-08-06 09:40:00,23.91,23.98,23.85,23.97,439350.0,21.8032,21.867,21.7485,21.8579,439350.0
2018-08-06 09:45:00,23.97,23.98,23.87,23.87,219111.0,21.8579,21.867,21.7667,21.7667,219111.0
2018-08-06 09:50:00,23.87,23.94,23.78,23.85,289281.0,21.7667,21.8306,21.6847,21.7485,289281.0
2018-08-06 09:55:00,23.84,23.85,23.8,23.8,86340.0,21.7394,21.7485,21.7029,21.7029,86340.0
2018-08-06 10:00:00,23.79,23.81,23.77,23.81,128838.0,21.6938,21.712,21.6755,21.712,128838.0
2018-08-06 10:05:00,23.81,23.86,23.81,23.86,102699.0,21.712,21.7576,21.712,21.7576,102699.0
2018-08-06 10:10:00,23.86,23.87,23.83,23.85,318627.0,21.7576,21.7667,21.7302,21.7485,318627.0
2018-08-06 10:15:00,23.85,23.85,23.82,23.83,90912.0,21.7485,21.7485,21.7211,21.7302,90912.0
2018-08-06 10:20:00,23.83,23.86,23.82,23.83,82659.0,21.7302,21.7576,21.7211,21.7302,82659.0
2018-08-06 10:25:00,23.83,23.83,23.77,23.77,67275.0,21.7302,21.7302,21.6755,21.6755,67275.0
2018-08-06 10:30:00,23.78,23.84,23.78,23.84,81489.0,21.6847,21.7394,21.6847,21.7394,81489.0
2018-08-06 10:35:00,23.84,23.85,23.83,23.83,137124.0,21.7394,21.7485,21.7302,21.7302,137124.0
2018-08-06 10:40:00,23.84,23.84,23.79,23.84,74622.0,21.7394,21.7394,21.6938,21.7394,74622.0
2018-08-06 10:45:00,23.84,23.89,23.84,23.88,123363.0,21.7394,21.785,21.7394,21.7758,123363.0
2018-08-06 10:50:00,23.88,23.89,23.86,23.88,76110.0,21.7758,21.785,21.7576,21.7758,76110.0
2018-08-06 10:55:00,23.88,23.9,23.87,23.89,61590.0,21.7758,21.7941,21.7667,21.785,61590.0
2018-08-06 11:00:00,23.9,23.94,23.89,23.93,136158.0,21.7941,21.8306,21.785,21.8214,136158.0
2018-08-06 11:05:00,23.93,23.93,23.91,23.93,45603.0,21.8214,21.8214,21.8032,21.8214,45603.0
2018-08-06 11:10:00,23.93,23.96,23.91,23.92,87264.0,21.8214,21.8488,21.8032,21.8123,87264.0
2018-08-06 11:15:00,23.91,23.93,23.91,23.92,108183.0,21.8032,21.8214,21.8032,21.8123,108183.0
2018-08-06 11:20:00,23.92,23.97,23.92,23.97,111912.0,21.8123,21.8579,21.8123,21.8579,111912.0
2018-08-06 11:25:00,23.97,24.01,23.97,24.0,101025.0,21.8579,21.8944,21.8579,21.8853,101025.0
2018-08-06 11:30:00,24.0,24.02,23.99,24.0,70746.0,21.8853,21.9035,21.8762,21.8853,70746.0
2018-08-06 11:35:00,24.0,24.01,23.99,24.01,54498.0,21.8853,21.8944,21.8762,21.8944,54498.0
2018-08-06 11:40:00,24.01,24.04,24.01,24.04,74886.0,21.8944,21.9217,21.8944,21.9217,74886.0
2018-08-06 11:45:00,24.04,24.04,24.01,24.01,109800.0,21.9217,21.9217,21.8944,21.8944,109800.0
2018-08-06 11:50:00,24.01,24.02,24.0,24.0,83208.0,21.8944,21.9035,21.8853,21.8853,83208.0
2018-08-06 11:55:00,24.0,24.04,23.99,24.03,58806.0,21.8853,21.9217,21.8762,21.9126,58806.0
2018-08-06 12:00:00,24.03,24.05,24.03,24.05,90969.0,21.9126,21.9309,21.9126,21.9309,90969.0
2018-08-06 12:05:00,24.05,24.07,24.04,24.06,190092.0,21.9309,21.9491,21.9217,21.94,190092.0
2018-08-06 12:10:00,24.06,24.09,24.05,24.08,78189.0,21.94,21.9673,21.9309,21.9582,78189.0
2018-08-06 12:15:00,24.08,24.09,24.07,24.08,69330.0,21.9582,21.9673,21.9491,21.9582,69330.0
2018-08-06 12:20:00,24.08,24.09,24.06,24.07,77430.0,21.9582,21.9673,21.94,21.9491,77430.0
2018-08-06 12:25:00,24.07,24.09,24.07,24.09,83604.0,21.9491,21.9673,21.9491,21.9673,83604.0
2018-08-06 12:30:00,24.09,24.11,24.08,24.11,96723.0,21.9673,21.9856,21.9582,21.9856,96723.0
2018-08-06 12:35:00,24.11,24.12,24.09,24.09,112056.0,21.9856,21.9947,21.9673,21.9673,112056.0
2018-08-06 12:40:00,24.09,24.09,24.05,24.07,61644.0,21.9673,21.9673,21.9309,21.9491,61644.0
2018-08-06 12:45:00,24.07,24.07,24.05,24.07,81195.0,21.9491,21.9491,21.9309,21.9491,81195.0
2018-08-06 12:50:00,24.07,24.08,24.06,24.08,109965.0,21.9491,21.9582,21.94,21.9582,109965.0
2018-08-06 12:55:00,24.08,24.09,24.07,24.08,189918.0,21.9582,21.9673,21.9491,21.9582,189918.0
2018-08-06 13:00:00,24.08,24.12,24.08,24.11,234006.0,21.9582,21.9947,21.9582,21.9856,234006.0
2018-08-06 13:05:00,24.11,24.14,24.1,24.14,214275.0,21.9856,22.0129,21.9765,22.0129,214275.0
2018-08-06 13:10:00,24.14,24.14,24.09,24.1,79854.0,22.0129,22.0129,21.9673,21.9765,79854.0
2018-08-06 13:15:00,24.1,24.11,24.09,24.11,107973.0,21.9765,21.9856,21.9673,21.9856,107973.0
2018-08-06 13:20:00,24.11,24.11,24.06,24.07,122865.0,21.9856,21.9856,21.94,21.9491,122865.0
2018-08-06 13:25:00,24.06,24.08,24.04,24.05,68163.0,21.94,21.9582,21.9217,21.9309,68163.0
2018-08-06 13:30:00,24.05,24.05,24.02,24.03,28980.0,21.9309,21.9309,21.9035,21.9126,28980.0
2018-08-06 13:35:00,24.03,24.07,24.03,24.06,189648.0,21.9126,21.9491,21.9126,21.94,189648.0
2018-08-06 13:40:00,24.05,24.06,24.04,24.04,98586.0,21.9309,21.94,21.9217,21.9217,98586.0
2018-08-06 13:45:00,24.04,24.04,24.0,24.01,78213.0,21.9217,21.9217,21.8853,21.8944,78213.0
2018-08-06 13:50:00,24.01,24.01,23.99,24.0,49728.0,21.8944,21.8944,21.8762,21.8853,49728.0
2018-08-06 13:55:00,24.0,24.0,23.98,23.99,67041.0,21.8853,21.8853,21.867,21.8762,67041.0
2018-08-06 14:00:00,23.99,24.02,23.98,24.02,76395.0,21.8762,21.9035,21.867,21.9035,76395.0
2018-08-06 14:05:00,24.02,24.05,24.02,24.03,221013.0,21.9035,21.9309,21.9035,21.9126,221013.0
2018-08-06 14:10:00,24.03,24.04,24.02,24.04,40017.0,21.9126,21.9217,21.9035,21.9217,40017.0
2018-08-06 14:15:00,24.04,24.06,24.03,24.06,89073.0,21.9217,21.94,21.9126,21.94,89073.0
2018-08-06 14:20:00,24.06,24.07,24.04,24.05,75954.0,21.94,21.9491,21.9217,21.9309,75954.0
2018-08-06 14:25:00,24.04,24.08,24.04,24.08,98706.0,21.9217,21.9582,21.9217,21.9582,98706.0
2018-08-06 14:30:00,24.08,24.1,24.07,24.08,102636.0,21.9582,21.9765,21.9491,21.9582,102636.0
2018-08-06 14:35:00,24.09,24.09,24.04,24.05,88980.0,21.9673,21.9673,21.9217,21.9309,88980.0
2018-08-06 14:40:00,24.05,24.06,24.02,24.06,123198.0,21.9309,21.94,21.9035,21.94,123198.0
2018-08-06 14:45:00,24.06,24.1,24.05,24.1,73446.0,21.94,21.9765,21.9309,21.9765,73446.0
2018-08-06 14:50:00,24.1,24.1,24.09,24.1,116316.0,21.9765,21.9765,21.9673,21.9765,116316.0
2018-08-06 14:55:00,24.1,24.11,24.09,24.09,149535.0,21.9765,21.9856,21.9673,21.9673,149535.0
2018-08-06 15:00:00,24.09,24.1,24.07,24.08,99294.0,21.9673,21.9765,21.9491,21.9582,99294.0
2018-08-06 15:05:00,24.08,24.1,24.08,24.08,131769.0,21.9582,21.9765,21.9582,21.9582,131769.0
2018-08-06 15:10:00,24.08,24.08,24.07,24.07,88359.0,21.9582,21.9582,21.9491,21.9491,88359.0
2018-08-06 15:15:00,24.07,24.08,24.05,24.07,160956.0,21.9491,21.9582,21.9309,21.9491,160956.0
2018-08-06 15:20:00,24.07,24.07,24.06,24.06,62835.0,21.9491,21.9491,21.94,21.94,62835.0
2018-08-06 15:25:00,24.06,24.07,24.05,24.06,161811.0,21.94,21.9491,21.9309,21.94,161811.0
2018-08-06 15:30:00,24.06,24.08,24.06,24.07,160902.0,21.94,21.9582,21.94,21.9491,160902.0
2018-08-06 15:35:00,24.07,24.07,24.06,24.06,146916.0,21.9491,21.9491,21.94,21.94,146916.0
2018-08-06 15:40:00,24.06,24.07,24.05,24.07,254424.0,21.94,21.9491,21.9309,21.9491,254424.0
2018-08-06 15:45:00,24.07,24.09,24.06,24.09,548244.0,21.9491,21.9673,21.94,21.9673,548244.0
2018-08-06 15:50:00,24.08,24.11,24.05,24.05,370470.0,21.9582,21.9856,21.9309,21.9309,370470.0
2018-08-06 15:55:00,24.05,24.06,24.04,24.05,730602.0,21.9309,21.94,21.9217,21.9309,730602.0
2018-08-07 09:30:00,24.11,24.24,24.07,24.13,207288.0,21.9856,22.1041,21.9491,22.0038,207288.0
2018-08-07 09:35:00,24.13,24.2,24.09,24.12,114501.0,22.0038,22.0676,21.9673,21.9947,114501.0
2018-08-07 09:40:00,24.13,24.2,24.13,24.2,153714.0,22.0038,22.0676,22.0038,22.0676,153714.0
2018-08-07 09:45:00,24.19,24.21,24.12,24.12,152283.0,22.0585,22.0768,21.9947,21.9947,152283.0
2018-08-07 09:50:00,24.12,24.16,24.09,24.16,123084.0,21.9947,22.0312,21.9673,22.0312,123084.0
2018-08-07 09:55:00,24.16,24.18,24.14,24.16,202212.0,22.0312,22.0494,22.0129,22.0312,202212.0
2018-08-07 10:00:00,24.16,24.22,24.15,24.21,150792.0,22.0312,22.0859,22.0221,22.0768,150792.0
2018-08-07 10:05:00,24.21,24.25,24.2,24.25,125682.0,22.0768,22.1132,22.0676,22.1132,125682.0
2018-08-07 10:10:00,24.26,24.27,24.23,24.24,97449.0,22.1224,22.1315,22.095,22.1041,97449.0
2018-08-07 10:15:00,24.23,24.27,24.23,24.26,128976.0,22.095,22.1315,22.095,22.1224,128976.0
2018-08-07 10:20:00,24.26,24.3,24.26,24.3,139740.0,22.1224,22.1588,22.1224,22.1588,139740.0
2018-08-07 10:25:00,24.3,24.3,24.23,24.25,91548.0,22.1588,22.1588,22.095,22.1132,91548.0
2018-08-07 10:30:00,24.25,24.27,24.22,24.22,141720.0,22.1132,22.1315,22.0859,22.0859,141720.0
2018-08-07 10:35:00,24.22,24.24,24.2,24.24,99021.0,22.0859,22.1041,22.0676,22.1041,99021.0
2018-08-07 10:40:00,24.24,24.26,24.23,24.25,89634.0,22.1041,22.1224,22.095,22.1132,89634.0
2018-08-07 10:45:00,24.26,24.26,24.22,24.22,101421.0,22.1224,22.1224,22.0859,22.0859,101421.0
2018-08-07 10:50:00,24.22,24.24,24.2,24.24,74370.0,22.0859,22.1041,22.0676,22.1041,74370.0
2018-08-07 10:55:00,24.24,24.26,24.21,24.22,76020.0,22.1041,22.1224,22.0768,22.0859,76020.0
2018-08-07 11:00:00,24.23,24.25,24.22,24.23,75000.0,22.095,22.1132,22.0859,22.095,75000.0
2018-08-07 11:05:00,24.23,24.26,24.22,24.25,64485.0,22.095,22.1224,22.0859,22.1132,64485.0
2018-08-07 11:10:00,24.24,24.26,24.23,24.26,60948.0,22.1041,22.1224,22.095,22.1224,60948.0
2018-08-07 11:15:00,24.26,24.26,24.23,24.25,93852.0,22.1224,22.1224,22.095,22.1132,93852.0
2018-08-07 11:20:00,24.25,24.27,24.22,24.23,62754.0,22.1132,22.1315,22.0859,22.095,62754.0
2018-08-07 11:25:00,24.23,24.23,24.21,24.23,45810.0,22.095,22.095,22.0768,22.095,45810.0
2018-08-07 11:30:00,24.23,24.23,24.21,24.21,73557.0,22.095,22.095,22.0768,22.0768,73557.0
2018-08-07 11:35:00,24.21,24.24,24.2,24.24,63855.0,22.0768,22.1041,22.0676,22.1041,63855.0
2018-08-07 11:40:00,24.25,24.29,24.24,24.29,91683.0,22.1132,22.1497,22.1041,22.1497,91683.0
2018-08-07 11:45:00,24.29,24.3,24.25,24.26,63117.0,22.1497,22.1588,22.1132,22.1224,63117.0
2018-08-07 11:50:00,24.26,24.27,24.25,24.26,46272.0,22.1224,22.1315,22.1132,22.1224,46272.0
2018-08-07 11:55:00,24.26,24.27,24.24,24.27,48882.0,22.1224,22.1315,22.1041,22.1315,48882.0
2018-08-07 12:00:00,24.27,24.28,24.26,24.26,68592.0,22.1315,22.1406,22.1224,22.1224,68592.0
2018-08-07 12:05:00,24.26,24.26,24.25,24.26,83337.0,22.1224,22.1224,22.1132,22.1224,83337.0
2018-08-07 12:10:00,24.27,24.3,24.26,24.3,72027.0,22.1315,22.1588,22.1224,22.1588,72027.0
2018-08-07 12:15:00,24.3,24.3,24.28,24.3,76647.0,22.1588,22.1588,22.1406,22.1588,76647.0
2018-08-07 12:20:00,24.3,24.3,24.28,24.29,53799.0,22.1588,22.1588,22.1406,22.1497,53799.0
2018-08-07 12:25:00,24.29,24.29,24.27,24.27,63951.0,22.1497,22.1497,22.1315,22.1315,63951.0
2018-08-07 12:30:00,24.27,24.27,24.24,24.24,68229.0,22.1315,22.1315,22.1041,22.1041,68229.0
2018-08-07 12:35:00,24.24,24.26,24.24,24.26,47064.0,22.1041,22.1224,22.1041,22.1224,47064.0
2018-08-07 12:40:00,24.26,24.26,24.25,24.26,47211.0,22.1224,22.1224,22.1132,22.1224,47211.0
2018-08-07 12:45:00,24.27,24.27,24.26,24.26,33726.0,22.1315,22.1315,22.1224,22.1224,33726.0
2018-08-07 12:50:00,24.26,24.28,24.26,24.27,88434.0,22.1224,22.1406,22.1224,22.1315,88434.0
2018-08-07 12:55:00,24.27,24.27,24.25,24.25,58932.0,22.1315,22.1315,22.1132,22.1132,58932.0
2018-08-07 13:00:00,24.26,24.27,24.25,24.27,64881.0,22.1224,22.1315,22.1132,22.1315,64881.0
2018-08-07 13:05:00,24.27,24.27,24.25,24.26,69978.0,22.1315,22.1315,22.1132,22.1224,69978.0
2018-08-07 13:10:00,24.26,24.27,24.24,24.24,88986.0,22.1224,22.1315,22.1041,22.1041,88986.0
2018-08-07 13:15:00,24.24,24.24,24.2,24.2,65313.0,22.1041,22.1041,22.0676,22.0676,65313.0
2018-08-07 13:20:00,24.2,24.22,24.2,24.22,47814.0,22.0676,22.0859,22.0676,22.0859,47814.0
2018-08-07 13:25:00,24.22,24.23,24.21,24.23,55428.0,22.0859,22.095,22.0768,22.095,55428.0
2018-08-07 13:30:00,24.22,24.22,24.21,24.22,45663.0,22.0859,22.0859,22.0768,22.0859,45663.0
2018-08-07 13:35:00,24.22,24.23,24.2,24.2,77145.0,22.0859,22.095,22.0676,22.0676,77145.0
2018-08-07 13:40:00,24.2,24.22,24.2,24.22,42078.0,22.0676,22.0859,22.0676,22.0859,42078.0
2018-08-07 13:45:00,24.22,24.24,24.22,24.23,49971.0,22.0859,22.1041,22.0859,22.095,49971.0
2018-08-07 13:50:00,24.23,24.24,24.23,24.24,46515.0,22.095,22.1041,22.095,22.1041,46515.0
2018-08-07 13:55:00,24.24,24.25,24.24,24.25,50715.0,22.1041,22.1132,22.1041,22.1132,50715.0
2018-08-07 14:00:00,24.25,24.25,24.24,24.24,91176.0,22.1132,22.1132,22.1041,22.1041,91176.0
2018-08-07 14:05:00,24.24,24.25,24.24,24.24,49095.0,22.1041,22.1132,22.1041,22.1041,49095.0
2018-08-07 14:10:00,24.24,24.25,24.23,24.23,43437.0,22.1041,22.1132,22.095,22.095,43437.0
2018-08-07 14:15:00,24.23,24.24,24.22,24.22,66555.0,22.095,22.1041,22.0859,22.0859,66555.0
2018-08-07 14:20:00,24.22,24.24,24.22,24.23,58008.0,22.0859,22.1041,22.0859,22.095,58008.0
2018-08-07 14:25:00,24.23,24.24,24.23,24.23,39438.0,22.095,22.1041,22.095,22.095,39438.0
2018-08-07 14:30:00,24.23,24.23,24.22,24.22,35100.0,22.095,22.095,22.0859,22.0859,35100.0
2018-08-07 14:35:00,24.22,24.23,24.22,24.22,56697.0,22.0859,22.095,22.0859,22.0859,56697.0
2018-08-07 14:40:00,24.22,24.23,24.21,24.21,75930.0,22.0859,22.095,22.0768,22.0768,75930.0
2018-08-07 14:45:00,24.21,24.22,24.21,24.22,51306.0,22.0768,22.0859,22.0768,22.0859,51306.0
2018-08-07 14:50:00,24.22,24.22,24.22,24.22,59193.0,22.0859,22.0859,22.0859,22.0859,59193.0
2018-08-07 14:55:00,24.22,24.22,24.21,24.21,52047.0,22.0859,22.0859,22.0768,22.0768,52047.0
2018-08-07 15:00:00,24.21,24.21,24.19,24.2,77046.0,22.0768,22.0768,22.0585,22.0676,77046.0
2018-08-07 15:05:00,24.2,24.22,24.19,24.2,79305.0,22.0676,22.0859,22.0585,22.0676,79305.0
2018-08-07 15:10:00,24.21,24.22,24.2,24.22,53340.0,22.0768,22.0859,22.0676,22.0859,53340.0
2018-08-07 15:15:00,24.22,24.22,24.21,24.21,63234.0,22.0859,22.0859,22.0768,22.0768,63234.0
2018-08-07 15:20:00,24.21,24.22,24.21,24.22,60141.0,22.0768,22.0859,22.0768,22.0859,60141.0
2018-08-07 15:25:00,24.22,24.23,24.19,24.19,101745.0,22.0859,22.095,22.0585,22.0585,101745.0
2018-08-07 15:30:00,24.19,24.2,24.19,24.2,105021.0,22.0585,22.0676,22.0585,22.0676,105021.0
2018-08-07 15:35:00,24.2,24.2,24.19,24.2,71967.0,22.0676,22.0676,22.0585,22.0676,71967.0
2018-08-07 15:40:00,24.2,24.21,24.19,24.2,136098.0,22.0676,22.0768,22.0585,22.0676,136098.0
2018-08-07 15:45:00,24.19,24.21,24.19,24.2,244251.0,22.0585,22.0768,22.0585,22.0676,244251.0
2018-08-07 15:50:00,24.2,24.21,24.17,24.18,243006.0,22.0676,22.0768,22.0403,22.0494,243006.0
2018-08-07 15:55:00,24.18,24.21,24.17,24.2,875628.0,22.0494,22.0768,22.0403,22.0676,875628.0
2018-08-08 09:30:00,24.2,24.29,24.12,24.22,199596.0,22.0676,22.1497,21.9947,22.0859,199596.0
2018-08-08 09:35:00,24.23,24.26,24.2,24.23,107724.0,22.095,22.1224,22.0676,22.095,107724.0
2018-08-08 09:40:00,24.22,24.23,24.19,24.21,97884.0,22.0859,22.095,22.0585,22.0768,97884.0
2018-08-08 09:45:00,24.2,24.21,24.19,24.2,62691.0,22.0676,22.0768,22.0585,22.0676,62691.0
2018-08-08 09:50:00,24.2,24.26,24.2,24.25,100479.0,22.0676,22.1224,22.0676,22.1132,100479.0
2018-08-08 09:55:00,24.25,24.26,24.21,24.21,73755.0,22.1132,22.1224,22.0768,22.0768,73755.0
2018-08-08 10:00:00,24.21,24.23,24.19,24.2,122853.0,22.0768,22.095,22.0585,22.0676,122853.0
2018-08-08 10:05:00,24.2,24.2,24.16,24.16,139260.0,22.0676,22.0676,22.0312,22.0312,139260.0
2018-08-08 10:10:00,24.16,24.17,24.14,24.15,111369.0,22.0312,22.0403,22.0129,22.0221,111369.0
2018-08-08 10:15:00,24.15,24.15,24.06,24.1,198858.0,22.0221,22.0221,21.94,21.9765,198858.0
2018-08-08 10:20:00,24.1,24.12,24.1,24.11,48372.0,21.9765,21.9947,21.9765,21.9856,48372.0
2018-08-08 10:25:00,24.11,24.12,24.1,24.11,92595.0,21.9856,21.9947,21.9765,21.9856,92595.0
2018-08-08 10:30:00,24.12,24.14,24.11,24.11,55005.0,21.9947,22.0129,21.9856,21.9856,55005.0
2018-08-08 10:35:00,24.11,24.13,24.1,24.1,87240.0,21.9856,22.0038,21.9765,21.9765,87240.0
2018-08-08 10:40:00,24.1,24.18,24.1,24.18,91290.0,21.9765,22.0494,21.9765,22.0494,91290.0
2018-08-08 10:45:00,24.18,24.18,24.16,24.17,59574.0,22.0494,22.0494,22.0312,22.0403,59574.0
2018-08-08 10:50:00,24.16,24.17,24.16,24.16,120342.0,22.0312,22.0403,22.0312,22.0312,120342.0
2018-08-08 10:55:00,24.17,24.23,24.16,24.23,82194.0,22.0403,22.095,22.0312,22.095,82194.0
2018-08-08 11:00:00,24.23,24.24,24.22,24.23,45627.0,22.095,22.1041,22.0859,22.095,45627.0
2018-08-08 11:05:00,24.23,24.24,24.22,24.22,50562.0,22.095,22.1041,22.0859,22.0859,50562.0
2018-08-08 11:10:00,24.23,24.24,24.2,24.21,74781.0,22.095,22.1041,22.0676,22.0768,74781.0
2018-08-08 11:15:00,24.21,24.22,24.2,24.2,32649.0,22.0768,22.0859,22.0676,22.0676,32649.0
2018-08-08 11:20:00,24.2,24.22,24.19,24.2,57645.0,22.0676,22.0859,22.0585,22.0676,57645.0
2018-08-08 11:25:00,24.2,24.24,24.2,24.24,82356.0,22.0676,22.1041,22.0676,22.1041,82356.0
2018-08-08 11:30:00,24.24,24.26,24.24,24.24,149973.0,22.1041,22.1224,22.1041,22.1041,149973.0
2018-08-08 11:35:00,24.24,24.25,24.22,24.23,96024.0,22.1041,22.1132,22.0859,22.095,96024.0
2018-08-08 11:40:00,24.23,24.25,24.21,24.22,161964.0,22.095,22.1132,22.0768,22.0859,161964.0
2018-08-08 11:45:00,24.21,24.21,24.2,24.2,129120.0,22.0768,22.0768,22.0676,22.0676,129120.0
2018-08-08 11:50:00,24.2,24.21,24.19,24.21,95256.0,22.0676,22.0768,22.0585,22.0768,95256.0
2018-08-08 11:55:00,24.21,24.23,24.2,24.21,37674.0,22.0768,22.095,22.0676,22.0768,37674.0
2018-08-08 12:00:00,24.21,24.22,24.18,24.18,59664.0,22.0768,22.0859,22.0494,22.0494,59664.0
2018-08-08 12:05:00,24.18,24.19,24.16,24.17,49386.0,22.0494,22.0585,22.0312,22.0403,49386.0
2018-08-08 12:10:00,24.16,24.18,24.16,24.17,80808.0,22.0312,22.0494,22.0312,22.0403,80808.0
2018-08-08 12:15:00,24.17,24.17,24.16,24.16,41271.0,22.0403,22.0403,22.0312,22.0312,41271.0
2018-08-08 12:20:00,24.16,24.17,24.13,24.13,30999.0,22.0312,22.0403,22.0038,22.0038,30999.0
2018-08-08 12:25:00,24.13,24.14,24.11,24.12,55062.0,22.0038,22.0129,21.9856,21.9947,55062.0
2018-08-08 12:30:00,24.12,24.14,24.12,24.14,88671.0,21.9947,22.0129,21.9947,22.0129,88671.0
2018-08-08 12:35:00,24.14,24.16,24.14,24.15,103530.0,22.0129,22.0312,22.0129,22.0221,103530.0
2018-08-08 12:40:00,24.16,24.17,24.15,24.16,24318.0,22.0312,22.0403,22.0221,22.0312,24318.0
2018-08-08 12:45:00,24.16,24.17,24.16,24.16,28899.0,22.0312,22.0403,22.0312,22.0312,28899.0
2018-08-08 12:50:00,24.16,24.16,24.12,24.12,45996.0,22.0312,22.0312,21.9947,21.9947,45996.0
2018-08-08 12:55:00,24.12,24.14,24.12,24.12,38568.0,21.9947,22.0129,21.9947,21.9947,38568.0
2018-08-08 13:00:00,24.12,24.15,24.12,24.14,46701.0,21.9947,22.0221,21.9947,22.0129,46701.0
2018-08-08 13:05:00,24.14,24.19,24.14,24.19,74283.0,22.0129,22.0585,22.0129,22.0585,74283.0
2018-08-08 13:10:00,24.19,24.19,24.17,24.17,35901.0,22.0585,22.0585,22.0403,22.0403,35901.0
2018-08-08 13:15:00,24.17,24.18,24.17,24.18,42714.0,22.0403,22.0494,22.0403,22.0494,42714.0
2018-08-08 13:20:00,24.17,24.18,24.17,24.18,18558.0,22.0403,22.0494,22.0403,22.0494,18558.0
2018-08-08 13:25:00,24.18,24.18,24.16,24.17,27654.0,22.0494,22.0494,22.0312,22.0403,27654.0
2018-08-08 13:30:00,24.17,24.2,24.17,24.2,20958.0,22.0403,22.0676,22.0403,22.0676,20958.0
2018-08-08 13:35:00,24.2,24.2,24.19,24.2,48699.0,22.0676,22.0676,22.0585,22.0676,48699.0
2018-08-08 13:40:00,24.19,24.19,24.19,24.19,28986.0,22.0585,22.0585,22.0585,22.0585,28986.0
2018-08-08 13:45:00,24.19,24.19,24.18,24.19,50475.0,22.0585,22.0585,22.0494,22.0585,50475.0
2018-08-08 13:50:00,24.18,24.19,24.18,24.18,37467.0,22.0494,22.0585,22.0494,22.0494,37467.0
2018-08-08 13:55:00,24.19,24.21,24.18,24.21,42195.0,22.0585,22.0768,22.0494,22.0768,42195.0
2018-08-08 14:00:00,24.2,24.21,24.2,24.2,47511.0,22.0676,22.0768,22.0676,22.0676,47511.0
2018-08-08 14:05:00,24.2,24.21,24.2,24.2,18228.0,22.0676,22.0768,22.0676,22.0676,18228.0
2018-08-08 14:10:00,24.2,24.2,24.17,24.17,70155.0,22.0676,22.0676,22.0403,22.0403,70155.0
2018-08-08 14:15:00,24.17,24.18,24.17,24.18,41421.0,22.0403,22.0494,22.0403,22.0494,41421.0
2018-08-08 14:20:00,24.18,24.18,24.18,24.18,54192.0,22.0494,22.0494,22.0494,22.0494,54192.0
2018-08-08 14:25:00,24.18,24.21,24.18,24.21,62880.0,22.0494,22.0768,22.0494,22.0768,62880.0
2018-08-08 14:30:00,24.21,24.22,24.21,24.21,26514.0,22.0768,22.0859,22.0768,22.0768,26514.0
2018-08-08 14:35:00,24.21,24.22,24.21,24.21,32904.0,22.0768,22.0859,22.0768,22.0768,32904.0
2018-08-08 14:40:00,24.2,24.21,24.2,24.21,47592.0,22.0676,22.0768,22.0676,22.0768,47592.0
2018-08-08 14:45:00,24.21,24.21,24.2,24.2,74139.0,22.0768,22.0768,22.0676,22.0676,74139.0
2018-08-08 14:50:00,24.2,24.2,24.19,24.19,57804.0,22.0676,22.0676,22.0585,22.0585,57804.0
2018-08-08 14:55:00,24.19,24.2,24.18,24.2,32628.0,22.0585,22.0676,22.0494,22.0676,32628.0
2018-08-08 15:00:00,24.2,24.21,24.2,24.21,33573.0,22.0676,22.0768,22.0676,22.0768,33573.0
2018-08-08 15:05:00,24.21,24.22,24.2,24.2,66705.0,22.0768,22.0859,22.0676,22.0676,66705.0
2018-08-08 15:10:00,24.2,24.21,24.2,24.21,46566.0,22.0676,22.0768,22.0676,22.0768,46566.0
2018-08-08 15:15:00,24.21,24.21,24.19,24.19,61263.0,22.0768,22.0768,22.0585,22.0585,61263.0
2018-08-08 15:20:00,24.19,24.2,24.18,24.19,80004.0,22.0585,22.0676,22.0494,22.0585,80004.0
2018-08-08 15:25:00,24.19,24.22,24.19,24.22,49275.0,22.0585,22.0859,22.0585,22.0859,49275.0
2018-08-08 15:30:00,24.22,24.23,24.21,24.22,99273.0,22.0859,22.095,22.0768,22.0859,99273.0
2018-08-08 15:35:00,24.21,24.21,24.2,24.2,68388.0,22.0768,22.0768,22.0676,22.0676,68388.0
2018-08-08 15:40:00,24.2,24.21,24.19,24.19,103302.0,22.0676,22.0768,22.0585,22.0585,103302.0
2018-08-08 15:45:00,24.19,24.19,24.17,24.19,105426.0,22.0585,22.0585,22.0403,22.0585,105426.0
2018-08-08 15:50:00,24.19,24.21,24.19,24.2,337164.0,22.0585,22.0768,22.0585,22.0676,337164.0
2018-08-08 15:55:00,24.19,24.2,24.17,24.18,859275.0,22.0585,22.0676,22.0403,22.0494,859275.0
2018-08-09 09:30:00,24.24,24.29,24.13,24.22,200877.0,22.1041,22.1497,22.0038,22.0859,200877.0
2018-08-09 09:35:00,24.22,24.27,24.2,24.21,115353.0,22.0859,22.1315,22.0676,22.0768,115353.0
2018-08-09 09:40:00,24.21,24.23,24.19,24.22,154344.0,22.0768,22.095,22.0585,22.0859,154344.0
2018-08-09 09:45:00,24.22,24.23,24.19,24.22,127284.0,22.0859,22.095,22.0585,22.0859,127284.0
2018-08-09 09:50:00,24.23,24.28,24.2,24.28,160149.0,22.095,22.1406,22.0676,22.1406,160149.0
2018-08-09 09:55:00,24.27,24.29,24.22,24.22,109995.0,22.1315,22.1497,22.0859,22.0859,109995.0
2018-08-09 10:00:00,24.22,24.22,24.2,24.21,103989.0,22.0859,22.0859,22.0676,22.0768,103989.0
2018-08-09 10:05:00,24.21,24.26,24.21,24.26,89457.0,22.0768,22.1224,22.0768,22.1224,89457.0
2018-08-09 10:10:00,24.26,24.28,24.24,24.27,121143.0,22.1224,22.1406,22.1041,22.1315,121143.0
2018-08-09 10:15:00,24.27,24.29,24.26,24.27,54828.0,22.1315,22.1497,22.1224,22.1315,54828.0
2018-08-09 10:20:00,24.27,24.27,24.25,24.26,64917.0,22.1315,22.1315,22.1132,22.1224,64917.0
2018-08-09 10:25:00,24.26,24.27,24.24,24.24,71874.0,22.1224,22.1315,22.1041,22.1041,71874.0
2018-08-09 10:30:00,24.24,24.27,24.24,24.25,53838.0,22.1041,22.1315,22.1041,22.1132,53838.0
2018-08-09 10:35:00,24.25,24.26,24.24,24.25,96129.0,22.1132,22.1224,22.1041,22.1132,96129.0
2018-08-09 10:40:00,24.25,24.25,24.22,24.22,132669.0,22.1132,22.1132,22.0859,22.0859,132669.0
2018-08-09 10:45:00,24.23,24.23,24.21,24.23,45156.0,22.095,22.095,22.0768,22.095,45156.0
2018-08-09 10:50:00,24.23,24.24,24.21,24.21,45558.0,22.095,22.1041,22.0768,22.0768,45558.0
2018-08-09 10:55:00,24.22,24.22,24.18,24.19,120222.0,22.0859,22.0859,22.0494,22.0585,120222.0
2018-08-09 11:00:00,24.19,24.21,24.17,24.17,37200.0,22.0585,22.0768,22.0403,22.0403,37200.0
2018-08-09 11:05:00,24.17,24.18,24.15,24.15,63849.0,22.0403,22.0494,22.0221,22.0221,63849.0
2018-08-09 11:10:00,24.15,24.15,24.1,24.11,73986.0,22.0221,22.0221,21.9765,21.9856,73986.0
2018-08-09 11:15:00,24.11,24.13,24.09,24.1,63081.0,21.9856,22.0038,21.9673,21.9765,63081.0
2018-08-09 11:20:00,24.1,24.1,24.09,24.09,128658.0,21.9765,21.9765,21.9673,21.9673,128658.0
2018-08-09 11:25:00,24.09,24.14,24.08,24.14,49860.0,21.9673,22.0129,21.9582,22.0129,49860.0
2018-08-09 11:30:00,24.14,24.15,24.12,24.15,154749.0,22.0129,22.0221,21.9947,22.0221,154749.0
2018-08-09 11:35:00,24.14,24.15,24.11,24.11,97545.0,22.0129,22.0221,21.9856,21.9856,97545.0
2018-08-09 11:40:00,24.11,24.11,24.09,24.09,93243.0,21.9856,21.9856,21.9673,21.9673,93243.0
2018-08-09 11:45:00,24.09,24.1,24.04,24.04,233799.0,21.9673,21.9765,21.9217,21.9217,233799.0
2018-08-09 11:50:00,24.04,24.07,24.03,24.07,86037.0,21.9217,21.9491,21.9126,21.9491,86037.0
2018-08-09 11:55:00,24.07,24.08,24.06,24.07,103164.0,21.9491,21.9582,21.94,21.9491,103164.0
2018-08-09 12:00:00,24.07,24.07,24.06,24.07,30711.0,21.9491,21.9491,21.94,21.9491,30711.0
2018-08-09 12:05:00,24.07,24.08,24.06,24.07,52245.0,21.9491,21.9582,21.94,21.9491,52245.0
2018-08-09 12:10:00,24.07,24.08,24.05,24.07,67128.0,21.9491,21.9582,21.9309,21.9491,67128.0
2018-08-09 12:15:00,24.07,24.07,24.06,24.06,144207.0,21.9491,21.9491,21.94,21.94,144207.0
2018-08-09 12:20:00,24.07,24.08,24.06,24.08,82950.0,21.9491,21.9582,21.94,21.9582,82950.0
2018-08-09 12:25:00,24.08,24.08,24.06,24.07,169056.0,21.9582,21.9582,21.94,21.9491,169056.0
2018-08-09 12:30:00,24.07,24.08,24.06,24.07,138357.0,21.9491,21.9582,21.94,21.9491,138357.0
2018-08-09 12:35:00,24.07,24.09,24.06,24.08,328497.0,21.9491,21.9673,21.94,21.9582,328497.0
2018-08-09 12:40:00,24.08,24.1,24.06,24.09,95304.0,21.9582,21.9765,21.94,21.9673,95304.0
2018-08-09 12:45:00,24.09,24.09,24.07,24.08,114282.0,21.9673,21.9673,21.9491,21.9582,114282.0
2018-08-09 12:50:00,24.08,24.11,24.08,24.11,19023.0,21.9582,21.9856,21.9582,21.9856,19023.0
2018-08-09 12:55:00,24.11,24.12,24.11,24.12,23298.0,21.9856,21.9947,21.9856,21.9947,23298.0
2018-08-09 13:00:00,24.13,24.14,24.12,24.13,90801.0,22.0038,22.0129,21.9947,22.0038,90801.0
2018-08-09 13:05:00,24.13,24.14,24.13,24.14,41046.0,22.0038,22.0129,22.0038,22.0129,41046.0
2018-08-09 13:10:00,24.14,24.14,24.12,24.12,33393.0,22.0129,22.0129,21.9947,21.9947,33393.0
2018-08-09 13:15:00,24.12,24.13,24.11,24.12,25758.0,21.9947,22.0038,21.9856,21.9947,25758.0
2018-08-09 13:20:00,24.12,24.12,24.11,24.12,27894.0,21.9947,21.9947,21.9856,21.9947,27894.0
2018-08-09 13:25:00,24.12,24.12,24.1,24.1,30291.0,21.9947,21.9947,21.9765,21.9765,30291.0
2018-08-09 13:30:00,24.11,24.12,24.1,24.11,24006.0,21.9856,21.9947,21.9765,21.9856,24006.0
2018-08-09 13:35:00,24.11,24.11,24.1,24.1,27969.0,21.9856,21.9856,21.9765,21.9765,27969.0
2018-08-09 13:40:00,24.11,24.11,24.1,24.1,42075.0,21.9856,21.9856,21.9765,21.9765,42075.0
2018-08-09 13:45:00,24.1,24.11,24.1,24.1,22050.0,21.9765,21.9856,21.9765,21.9765,22050.0
2018-08-09 13:50:00,24.1,24.11,24.09,24.11,72792.0,21.9765,21.9856,21.9673,21.9856,72792.0
2018-08-09 13:55:00,24.11,24.13,24.11,24.11,204261.0,21.9856,22.0038,21.9856,21.9856,204261.0
2018-08-09 14:00:00,24.11,24.12,24.1,24.1,31197.0,21.9856,21.9947,21.9765,21.9765,31197.0
2018-08-09 14:05:00,24.1,24.1,24.08,24.09,63759.0,21.9765,21.9765,21.9582,21.9673,63759.0
2018-08-09 14:10:00,24.09,24.1,24.08,24.08,138582.0,21.9673,21.9765,21.9582,21.9582,138582.0
2018-08-09 14:15:00,24.08,24.09,24.08,24.08,53427.0,21.9582,21.9673,21.9582,21.9582,53427.0
2018-08-09 14:20:00,24.08,24.1,24.08,24.09,36147.0,21.9582,21.9765,21.9582,21.9673,36147.0
2018-08-09 14:25:00,24.09,24.1,24.08,24.08,76863.0,21.9673,21.9765,21.9582,21.9582,76863.0
2018-08-09 14:30:00,24.09,24.09,24.08,24.09,147579.0,21.9673,21.9673,21.9582,21.9673,147579.0
2018-08-09 14:35:00,24.09,24.11,24.09,24.1,57678.0,21.9673,21.9856,21.9673,21.9765,57678.0
2018-08-09 14:40:00,24.09,24.1,24.08,24.09,54267.0,21.9673,21.9765,21.9582,21.9673,54267.0
2018-08-09 14:45:00,24.09,24.09,24.08,24.08,32991.0,21.9673,21.9673,21.9582,21.9582,32991.0
2018-08-09 14:50:00,24.08,24.08,24.07,24.08,29529.0,21.9582,21.9582,21.9491,21.9582,29529.0
2018-08-09 14:55:00,24.08,24.1,24.08,24.09,29160.0,21.9582,21.9765,21.9582,21.9673,29160.0
2018-08-09 15:00:00,24.09,24.09,24.08,24.08,47523.0,21.9673,21.9673,21.9582,21.9582,47523.0
2018-08-09 15:05:00,24.09,24.1,24.08,24.09,62679.0,21.9673,21.9765,21.9582,21.9673,62679.0
2018-08-09 15:10:00,24.09,24.1,24.09,24.09,29760.0,21.9673,21.9765,21.9673,21.9673,29760.0
2018-08-09 15:15:00,24.09,24.09,24.08,24.08,97731.0,21.9673,21.9673,21.9582,21.9582,97731.0
2018-08-09 15:20:00,24.08,24.08,24.07,24.07,88815.0,21.9582,21.9582,21.9491,21.9491,88815.0
2018-08-09 15:25:00,24.07,24.1,24.07,24.08,68262.0,21.9491,21.9765,21.9491,21.9582,68262.0
2018-08-09 15:30:00,24.09,24.09,24.07,24.07,69423.0,21.9673,21.9673,21.9491,21.9491,69423.0
2018-08-09 15:35:00,24.07,24.07,24.06,24.07,89952.0,21.9491,21.9491,21.94,21.9491,89952.0
2018-08-09 15:40:00,24.07,24.08,24.06,24.07,101409.0,21.9491,21.9582,21.94,21.9491,101409.0
2018-08-09 15:45:00,24.07,24.08,24.02,24.03,203922.0,21.9491,21.9582,21.9035,21.9126,203922.0
2018-08-09 15:50:00,24.03,24.06,24.03,24.05,294990.0,21.9126,21.94,21.9126,21.9309,294990.0
2018-08-09 15:55:00,24.05,24.06,24.04,24.06,750120.0,21.9309,21.94,21.9217,21.94,750120.0
2018-08-10 09:30:00,23.84,23.97,23.84,23.92,203157.0,21.7394,21.8579,21.7394,21.8123,203157.0
2018-08-10 09:35:00,23.92,24.04,23.92,23.94,93909.0,21.8123,21.9217,21.8123,21.8306,93909.0
2018-08-10 09:40:00,23.95,24.04,23.95,24.03,110535.0,21.8397,21.9217,21.8397,21.9126,110535.0
2018-08-10 09:45:00,24.03,24.07,24.02,24.03,86235.0,21.9126,21.9491,21.9035,21.9126,86235.0
2018-08-10 09:50:00,24.04,24.04,23.99,24.0,69330.0,21.9217,21.9217,21.8762,21.8853,69330.0
2018-08-10 09:55:00,24.0,24.0,23.95,23.96,75519.0,21.8853,21.8853,21.8397,21.8488,75519.0
2018-08-10 10:00:00,23.96,23.97,23.94,23.94,56343.0,21.8488,21.8579,21.8306,21.8306,56343.0
2018-08-10 10:05:00,23.94,24.01,23.93,24.01,179049.0,21.8306,21.8944,21.8214,21.8944,179049.0
2018-08-10 10:10:00,24.01,24.05,24.01,24.03,51780.0,21.8944,21.9309,21.8944,21.9126,51780.0
2018-08-10 10:15:00,24.04,24.05,24.0,24.0,55392.0,21.9217,21.9309,21.8853,21.8853,55392.0
2018-08-10 10:20:00,23.99,24.0,23.97,23.98,42765.0,21.8762,21.8853,21.8579,21.867,42765.0
2018-08-10 10:25:00,23.98,23.99,23.97,23.98,51504.0,21.867,21.8762,21.8579,21.867,51504.0
2018-08-10 10:30:00,23.98,24.03,23.98,24.02,64461.0,21.867,21.9126,21.867,21.9035,64461.0
2018-08-10 10:35:00,24.03,24.04,23.99,24.01,96312.0,21.9126,21.9217,21.8762,21.8944,96312.0
2018-08-10 10:40:00,24.0,24.03,23.99,24.01,167964.0,21.8853,21.9126,21.8762,21.8944,167964.0
2018-08-10 10:45:00,24.01,24.06,23.98,24.06,199485.0,21.8944,21.94,21.867,21.94,199485.0
2018-08-10 10:50:00,24.07,24.1,24.04,24.09,466629.0,21.9491,21.9765,21.9217,21.9673,466629.0
2018-08-10 10:55:00,24.1,24.14,24.1,24.12,74106.0,21.9765,22.0129,21.9765,21.9947,74106.0
2018-08-10 11:00:00,24.12,24.14,24.1,24.13,46149.0,21.9947,22.0129,21.9765,22.0038,46149.0
2018-08-10 11:05:00,24.13,24.14,24.09,24.09,88569.0,22.0038,22.0129,21.9673,21.9673,88569.0
2018-08-10 11:10:00,24.1,24.1,24.07,24.08,65343.0,21.9765,21.9765,21.9491,21.9582,65343.0
2018-08-10 11:15:00,24.08,24.13,24.08,24.1,45306.0,21.9582,22.0038,21.9582,21.9765,45306.0
2018-08-10 11:20:00,24.1,24.11,24.09,24.11,154353.0,21.9765,21.9856,21.9673,21.9856,154353.0
2018-08-10 11:25:00,24.11,24.16,24.11,24.15,171222.0,21.9856,22.0312,21.9856,22.0221,171222.0
2018-08-10 11:30:00,24.15,24.18,24.15,24.17,113598.0,22.0221,22.0494,22.0221,22.0403,113598.0
2018-08-10 11:35:00,24.17,24.18,24.15,24.15,84999.0,22.0403,22.0494,22.0221,22.0221,84999.0
2018-08-10 11:40:00,24.15,24.15,24.11,24.12,71520.0,22.0221,22.0221,21.9856,21.9947,71520.0
2018-08-10 11:45:00,24.12,24.13,24.09,24.13,48744.0,21.9947,22.0038,21.9673,22.0038,48744.0
2018-08-10 11:50:00,24.12,24.12,24.08,24.09,48003.0,21.9947,21.9947,21.9582,21.9673,48003.0
2018-08-10 11:55:00,24.09,24.12,24.07,24.08,73593.0,21.9673,21.9947,21.9491,21.9582,73593.0
2018-08-10 12:00:00,24.09,24.1,24.06,24.1,68514.0,21.9673,21.9765,21.94,21.9765,68514.0
2018-08-10 12:05:00,24.09,24.11,24.08,24.1,45486.0,21.9673,21.9856,21.9582,21.9765,45486.0
2018-08-10 12:10:00,24.1,24.11,24.09,24.11,50946.0,21.9765,21.9856,21.9673,21.9856,50946.0
2018-08-10 12:15:00,24.11,24.13,24.11,24.13,63015.0,21.9856,22.0038,21.9856,22.0038,63015.0
2018-08-10 12:20:00,24.13,24.14,24.12,24.12,44334.0,22.0038,22.0129,21.9947,21.9947,44334.0
2018-08-10 12:25:00,24.12,24.12,24.11,24.12,40254.0,21.9947,21.9947,21.9856,21.9947,40254.0
2018-08-10 12:30:00,24.13,24.15,24.12,24.15,39654.0,22.0038,22.0221,21.9947,22.0221,39654.0
2018-08-10 12:35:00,24.15,24.16,24.14,24.14,44853.0,22.0221,22.0312,22.0129,22.0129,44853.0
2018-08-10 12:40:00,24.14,24.15,24.13,24.13,36246.0,22.0129,22.0221,22.0038,22.0038,36246.0
2018-08-10 12:45:00,24.13,24.13,24.11,24.12,43500.0,22.0038,22.0038,21.9856,21.9947,43500.0
2018-08-10 12:50:00,24.12,24.13,24.11,24.13,61494.0,21.9947,22.0038,21.9856,22.0038,61494.0
2018-08-10 12:55:00,24.13,24.14,24.12,24.14,46959.0,22.0038,22.0129,21.9947,22.0129,46959.0
2018-08-10 13:00:00,24.14,24.14,24.12,24.13,76947.0,22.0129,22.0129,21.9947,22.0038,76947.0
2018-08-10 13:05:00,24.12,24.13,24.08,24.1,66741.0,21.9947,22.0038,21.9582,21.9765,66741.0
2018-08-10 13:10:00,24.1,24.12,24.1,24.12,166098.0,21.9765,21.9947,21.9765,21.9947,166098.0
2018-08-10 13:15:00,24.12,24.12,24.08,24.08,51588.0,21.9947,21.9947,21.9582,21.9582,51588.0
2018-08-10 13:20:00,24.08,24.1,24.08,24.09,38430.0,21.9582,21.9765,21.9582,21.9673,38430.0
2018-08-10 13:25:00,24.1,24.1,24.09,24.1,30159.0,21.9765,21.9765,21.9673,21.9765,30159.0
2018-08-10 13:30:00,24.1,24.1,24.09,24.1,32961.0,21.9765,21.9765,21.9673,21.9765,32961.0
2018-08-10 13:35:00,24.1,24.11,24.08,24.09,63645.0,21.9765,21.9856,21.9582,21.9673,63645.0
2018-08-10 13:40:00,24.09,24.09,24.08,24.08,27981.0,21.9673,21.9673,21.9582,21.9582,27981.0
2018-08-10 13:45:00,24.08,24.08,24.05,24.07,39786.0,21.9582,21.9582,21.9309,21.9491,39786.0
2018-08-10 13:50:00,24.07,24.08,24.07,24.08,43680.0,21.9491,21.9582,21.9491,21.9582,43680.0
2018-08-10 13:55:00,24.08,24.08,24.07,24.08,58485.0,21.9582,21.9582,21.9491,21.9582,58485.0
2018-08-10 14:00:00,24.09,24.1,24.09,24.09,47097.0,21.9673,21.9765,21.9673,21.9673,47097.0
2018-08-10 14:05:00,24.09,24.11,24.08,24.1,69033.0,21.9673,21.9856,21.9582,21.9765,69033.0
2018-08-10 14:10:00,24.1,24.12,24.1,24.12,56550.0,21.9765,21.9947,21.9765,21.9947,56550.0
2018-08-10 14:15:00,24.12,24.12,24.11,24.11,47523.0,21.9947,21.9947,21.9856,21.9856,47523.0
2018-08-10 14:20:00,24.11,24.11,24.09,24.1,46065.0,21.9856,21.9856,21.9673,21.9765,46065.0
2018-08-10 14:25:00,24.1,24.1,24.08,24.08,69033.0,21.9765,21.9765,21.9582,21.9582,69033.0
2018-08-10 14:30:00,24.08,24.11,24.08,24.11,49086.0,21.9582,21.9856,21.9582,21.9856,49086.0
2018-08-10 14:35:00,24.11,24.11,24.09,24.1,42552.0,21.9856,21.9856,21.9673,21.9765,42552.0
2018-08-10 14:40:00,24.1,24.12,24.08,24.11,45438.0,21.9765,21.9947,21.9582,21.9856,45438.0
2018-08-10 14:45:00,24.12,24.13,24.11,24.12,57642.0,21.9947,22.0038,21.9856,21.9947,57642.0
2018-08-10 14:50:00,24.12,24.13,24.12,24.13,31884.0,21.9947,22.0038,21.9947,22.0038,31884.0
2018-08-10 14:55:00,24.13,24.14,24.12,24.13,47976.0,22.0038,22.0129,21.9947,22.0038,47976.0
2018-08-10 15:00:00,24.13,24.14,24.1,24.14,61881.0,22.0038,22.0129,21.9765,22.0129,61881.0
2018-08-10 15:05:00,24.14,24.14,24.13,24.14,45339.0,22.0129,22.0129,22.0038,22.0129,45339.0
2018-08-10 15:10:00,24.14,24.15,24.13,24.14,53163.0,22.0129,22.0221,22.0038,22.0129,53163.0
2018-08-10 15:15:00,24.14,24.18,24.14,24.18,50415.0,22.0129,22.0494,22.0129,22.0494,50415.0
2018-08-10 15:20:00,24.18,24.24,24.18,24.22,202203.0,22.0494,22.1041,22.0494,22.0859,202203.0
2018-08-10 15:25:00,24.23,24.26,24.19,24.21,153480.0,22.095,22.1224,22.0585,22.0768,153480.0
2018-08-10 15:30:00,24.21,24.22,24.2,24.2,120786.0,22.0768,22.0859,22.0676,22.0676,120786.0
2018-08-10 15:35:00,24.2,24.22,24.2,24.22,170478.0,22.0676,22.0859,22.0676,22.0859,170478.0
2018-08-10 15:40:00,24.21,24.21,24.17,24.19,211014.0,22.0768,22.0768,22.0403,22.0585,211014.0
2018-08-10 15:45:00,24.19,24.21,24.18,24.19,261144.0,22.0585,22.0768,22.0494,22.0585,261144.0
2018-08-10 15:50:00,24.19,24.19,24.15,24.15,367494.0,22.0585,22.0585,22.0221,22.0221,367494.0
2018-08-10 15:55:00,24.15,24.16,24.13,24.13,902736.0,22.0221,22.0312,22.0038,22.0038,902736.0
2018-08-13 09:30:00,24.15,24.25,24.1,24.22,240639.0,22.0221,22.1132,21.9765,22.0859,240639.0
2018-08-13 09:35:00,24.23,24.25,24.1,24.12,69396.0,22.095,22.1132,21.9765,21.9947,69396.0
2018-08-13 09:40:00,24.14,24.21,24.14,24.2,84810.0,22.0129,22.0768,22.0129,22.0676,84810.0
2018-08-13 09:45:00,24.2,24.28,24.19,24.23,92715.0,22.0676,22.1406,22.0585,22.095,92715.0
2018-08-13 09:50:00,24.23,24.27,24.23,24.26,74346.0,22.095,22.1315,22.095,22.1224,74346.0
2018-08-13 09:55:00,24.26,24.26,24.23,24.24,42411.0,22.1224,22.1224,22.095,22.1041,42411.0
2018-08-13 10:00:00,24.25,24.26,24.21,24.22,100314.0,22.1132,22.1224,22.0768,22.0859,100314.0
2018-08-13 10:05:00,24.22,24.28,24.21,24.27,106407.0,22.0859,22.1406,22.0768,22.1315,106407.0
2018-08-13 10:10:00,24.26,24.3,24.23,24.24,88407.0,22.1224,22.1588,22.095,22.1041,88407.0
2018-08-13 10:15:00,24.25,24.27,24.22,24.26,88836.0,22.1132,22.1315,22.0859,22.1224,88836.0
2018-08-13 10:20:00,24.27,24.3,24.26,24.26,86358.0,22.1315,22.1588,22.1224,22.1224,86358.0
2018-08-13 10:25:00,24.26,24.26,24.21,24.23,168333.0,22.1224,22.1224,22.0768,22.095,168333.0
2018-08-13 10:30:00,24.23,24.24,24.22,24.22,74526.0,22.095,22.1041,22.0859,22.0859,74526.0
2018-08-13 10:35:00,24.22,24.23,24.2,24.23,54615.0,22.0859,22.095,22.0676,22.095,54615.0
2018-08-13 10:40:00,24.22,24.28,24.22,24.28,76140.0,22.0859,22.1406,22.0859,22.1406,76140.0
2018-08-13 10:45:00,24.28,24.29,24.26,24.29,94629.0,22.1406,22.1497,22.1224,22.1497,94629.0
2018-08-13 10:50:00,24.29,24.3,24.28,24.28,102201.0,22.1497,22.1588,22.1406,22.1406,102201.0
2018-08-13 10:55:00,24.29,24.29,24.25,24.29,103464.0,22.1497,22.1497,22.1132,22.1497,103464.0
2018-08-13 11:00:00,24.29,24.33,24.29,24.32,193524.0,22.1497,22.1862,22.1497,22.1771,193524.0
2018-08-13 11:05:00,24.32,24.33,24.29,24.31,123903.0,22.1771,22.1862,22.1497,22.168,123903.0
2018-08-13 11:10:00,24.3,24.31,24.29,24.3,85029.0,22.1588,22.168,22.1497,22.1588,85029.0
2018-08-13 11:15:00,24.3,24.31,24.27,24.27,83097.0,22.1588,22.168,22.1315,22.1315,83097.0
2018-08-13 11:20:00,24.28,24.29,24.27,24.29,59304.0,22.1406,22.1497,22.1315,22.1497,59304.0
2018-08-13 11:25:00,24.28,24.3,24.27,24.27,62148.0,22.1406,22.1588,22.1315,22.1315,62148.0
2018-08-13 11:30:00,24.27,24.27,24.25,24.26,89148.0,22.1315,22.1315,22.1132,22.1224,89148.0
2018-08-13 11:35:00,24.25,24.27,24.24,24.27,41643.0,22.1132,22.1315,22.1041,22.1315,41643.0
2018-08-13 11:40:00,24.27,24.28,24.26,24.28,42792.0,22.1315,22.1406,22.1224,22.1406,42792.0
2018-08-13 11:45:00,24.28,24.28,24.22,24.25,46959.0,22.1406,22.1406,22.0859,22.1132,46959.0
2018-08-13 11:50:00,24.25,24.25,24.21,24.21,44907.0,22.1132,22.1132,22.0768,22.0768,44907.0
2018-08-13 11:55:00,24.21,24.23,24.19,24.19,81105.0,22.0768,22.095,22.0585,22.0585,81105.0
2018-08-13 12:00:00,24.19,24.23,24.18,24.23,55746.0,22.0585,22.095,22.0494,22.095,55746.0
2018-08-13 12:05:00,24.23,24.25,24.21,24.24,47451.0,22.095,22.1132,22.0768,22.1041,47451.0
2018-08-13 12:10:00,24.24,24.26,24.24,24.26,37752.0,22.1041,22.1224,22.1041,22.1224,37752.0
2018-08-13 12:15:00,24.25,24.25,24.21,24.22,32706.0,22.1132,22.1132,22.0768,22.0859,32706.0
2018-08-13 12:20:00,24.22,24.23,24.21,24.21,34767.0,22.0859,22.095,22.0768,22.0768,34767.0
2018-08-13 12:25:00,24.2,24.21,24.17,24.2,74892.0,22.0676,22.0768,22.0403,22.0676,74892.0
2018-08-13 12:30:00,24.19,24.21,24.17,24.18,46998.0,22.0585,22.0768,22.0403,22.0494,46998.0
2018-08-13 12:35:00,24.18,24.22,24.17,24.2,47799.0,22.0494,22.0859,22.0403,22.0676,47799.0
2018-08-13 12:40:00,24.21,24.21,24.2,24.2,16851.0,22.0768,22.0768,22.0676,22.0676,16851.0
2018-08-13 12:45:00,24.21,24.21,24.18,24.19,56457.0,22.0768,22.0768,22.0494,22.0585,56457.0
2018-08-13 12:50:00,24.18,24.21,24.17,24.18,71655.0,22.0494,22.0768,22.0403,22.0494,71655.0
2018-08-13 12:55:00,24.18,24.19,24.17,24.18,35970.0,22.0494,22.0585,22.0403,22.0494,35970.0
2018-08-13 13:00:00,24.18,24.18,24.14,24.16,87999.0,22.0494,22.0494,22.0129,22.0312,87999.0
2018-08-13 13:05:00,24.16,24.2,24.16,24.2,100791.0,22.0312,22.0676,22.0312,22.0676,100791.0
2018-08-13 13:10:00,24.2,24.21,24.2,24.2,48054.0,22.0676,22.0768,22.0676,22.0676,48054.0
2018-08-13 13:15:00,24.2,24.24,24.2,24.24,68682.0,22.0676,22.1041,22.0676,22.1041,68682.0
2018-08-13 13:20:00,24.24,24.26,24.24,24.25,155778.0,22.1041,22.1224,22.1041,22.1132,155778.0
2018-08-13 13:25:00,24.25,24.26,24.25,24.25,38022.0,22.1132,22.1224,22.1132,22.1132,38022.0
2018-08-13 13:30:00,24.26,24.28,24.25,24.25,42237.0,22.1224,22.1406,22.1132,22.1132,42237.0
2018-08-13 13:35:00,24.25,24.26,24.23,24.23,39693.0,22.1132,22.1224,22.095,22.095,39693.0
2018-08-13 13:40:00,24.23,24.24,24.23,24.24,24279.0,22.095,22.1041,22.095,22.1041,24279.0
2018-08-13 13:45:00,24.23,24.24,24.23,24.23,40614.0,22.095,22.1041,22.095,22.095,40614.0
2018-08-13 13:50:00,24.23,24.27,24.23,24.26,65937.0,22.095,22.1315,22.095,22.1224,65937.0
2018-08-13 13:55:00,24.26,24.28,24.26,24.26,44343.0,22.1224,22.1406,22.1224,22.1224,44343.0
2018-08-13 14:00:00,24.26,24.3,24.26,24.29,62232.0,22.1224,22.1588,22.1224,22.1497,62232.0
2018-08-13 14:05:00,24.29,24.3,24.26,24.26,90618.0,22.1497,22.1588,22.1224,22.1224,90618.0
2018-08-13 14:10:00,24.26,24.29,24.26,24.28,59349.0,22.1224,22.1497,22.1224,22.1406,59349.0
2018-08-13 14:15:00,24.29,24.3,24.28,24.29,44490.0,22.1497,22.1588,22.1406,22.1497,44490.0
2018-08-13 14:20:00,24.29,24.32,24.29,24.31,66267.0,22.1497,22.1771,22.1497,22.168,66267.0
2018-08-13 14:25:00,24.31,24.35,24.31,24.34,178518.0,22.168,22.2044,22.168,22.1953,178518.0
2018-08-13 14:30:00,24.34,24.35,24.33,24.33,112539.0,22.1953,22.2044,22.1862,22.1862,112539.0
2018-08-13 14:35:00,24.33,24.34,24.27,24.28,181881.0,22.1862,22.1953,22.1315,22.1406,181881.0
2018-08-13 14:40:00,24.29,24.3,24.28,24.29,111135.0,22.1497,22.1588,22.1406,22.1497,111135.0
2018-08-13 14:45:00,24.29,24.3,24.28,24.29,64815.0,22.1497,22.1588,22.1406,22.1497,64815.0
2018-08-13 14:50:00,24.3,24.3,24.25,24.26,93243.0,22.1588,22.1588,22.1132,22.1224,93243.0
2018-08-13 14:55:00,24.26,24.26,24.23,24.23,101286.0,22.1224,22.1224,22.095,22.095,101286.0
2018-08-13 15:00:00,24.23,24.23,24.2,24.23,109707.0,22.095,22.095,22.0676,22.095,109707.0
2018-08-13 15:05:00,24.23,24.24,24.22,24.23,70047.0,22.095,22.1041,22.0859,22.095,70047.0
2018-08-13 15:10:00,24.23,24.25,24.22,24.24,108333.0,22.095,22.1132,22.0859,22.1041,108333.0
2018-08-13 15:15:00,24.24,24.25,24.23,24.23,66504.0,22.1041,22.1132,22.095,22.095,66504.0
2018-08-13 15:20:00,24.23,24.24,24.22,24.22,97746.0,22.095,22.1041,22.0859,22.0859,97746.0
2018-08-13 15:25:00,24.22,24.23,24.2,24.2,89019.0,22.0859,22.095,22.0676,22.0676,89019.0
2018-08-13 15:30:00,24.2,24.22,24.19,24.21,170841.0,22.0676,22.0859,22.0585,22.0768,170841.0
2018-08-13 15:35:00,24.21,24.24,24.2,24.24,187791.0,22.0768,22.1041,22.0676,22.1041,187791.0
2018-08-13 15:40:00,24.24,24.25,24.22,24.25,169899.0,22.1041,22.1132,22.0859,22.1132,169899.0
2018-08-13 15:45:00,24.25,24.25,24.22,24.23,309909.0,22.1132,22.1132,22.0859,22.095,309909.0
2018-08-13 15:50:00,24.22,24.23,24.2,24.21,272805.0,22.0859,22.095,22.0676,22.0768,272805.0
2018-08-13 15:55:00,24.21,24.22,24.2,24.2,666480.0,22.0768,22.0859,22.0676,22.0676,666480.0
2018-08-14 09:30:00,24.28,24.45,24.28,24.4,247761.0,22.1406,22.2956,22.1406,22.25,247761.0
2018-08-14 09:35:00,24.4,24.48,24.4,24.45,282546.0,22.25,22.323,22.25,22.2956,282546.0
2018-08-14 09:40:00,24.45,24.46,24.39,24.43,145473.0,22.2956,22.3047,22.2409,22.2774,145473.0
2018-08-14 09:45:00,24.44,24.49,24.41,24.46,169902.0,22.2865,22.3321,22.2591,22.3047,169902.0
2018-08-14 09:50:00,24.46,24.48,24.41,24.47,103623.0,22.3047,22.323,22.2591,22.3139,103623.0
2018-08-14 09:55:00,24.48,24.53,24.47,24.51,147360.0,22.323,22.3686,22.3139,22.3503,147360.0
2018-08-14 10:00:00,24.51,24.52,24.44,24.45,193095.0,22.3503,22.3595,22.2865,22.2956,193095.0
2018-08-14 10:05:00,24.45,24.46,24.44,24.46,147636.0,22.2956,22.3047,22.2865,22.3047,147636.0
2018-08-14 10:10:00,24.46,24.55,24.46,24.54,360213.0,22.3047,22.3868,22.3047,22.3777,360213.0
2018-08-14 10:15:00,24.54,24.57,24.52,24.55,158580.0,22.3777,22.405,22.3595,22.3868,158580.0
2018-08-14 10:20:00,24.55,24.59,24.54,24.54,128154.0,22.3868,22.4233,22.3777,22.3777,128154.0
2018-08-14 10:25:00,24.54,24.58,24.52,24.58,141534.0,22.3777,22.4142,22.3595,22.4142,141534.0
2018-08-14 10:30:00,24.57,24.57,24.51,24.52,109590.0,22.405,22.405,22.3503,22.3595,109590.0
2018-08-14 10:35:00,24.52,24.56,24.51,24.53,129579.0,22.3595,22.3959,22.3503,22.3686,129579.0
2018-08-14 10:40:00,24.53,24.57,24.52,24.54,112092.0,22.3686,22.405,22.3595,22.3777,112092.0
2018-08-14 10:45:00,24.55,24.62,24.54,24.6,389622.0,22.3868,22.4506,22.3777,22.4324,389622.0
2018-08-14 10:50:00,24.6,24.64,24.58,24.61,187815.0,22.4324,22.4689,22.4142,22.4415,187815.0
2018-08-14 10:55:00,24.6,24.62,24.58,24.58,106233.0,22.4324,22.4506,22.4142,22.4142,106233.0
2018-08-14 11:00:00,24.58,24.59,24.56,24.59,93546.0,22.4142,22.4233,22.3959,22.4233,93546.0
2018-08-14 11:05:00,24.59,24.6,24.56,24.57,93723.0,22.4233,22.4324,22.3959,22.405,93723.0
2018-08-14 11:10:00,24.57,24.6,24.57,24.59,106776.0,22.405,22.4324,22.405,22.4233,106776.0
2018-08-14 11:15:00,24.59,24.59,24.56,24.56,176805.0,22.4233,22.4233,22.3959,22.3959,176805.0
2018-08-14 11:20:00,24.56,24.6,24.56,24.58,165453.0,22.3959,22.4324,22.3959,22.4142,165453.0
2018-08-14 11:25:00,24.58,24.59,24.57,24.58,98934.0,22.4142,22.4233,22.405,22.4142,98934.0
2018-08-14 11:30:00,24.58,24.58,24.54,24.55,261417.0,22.4142,22.4142,22.3777,22.3868,261417.0
2018-08-14 11:35:00,24.55,24.57,24.55,24.56,94623.0,22.3868,22.405,22.3868,22.3959,94623.0
2018-08-14 11:40:00,24.56,24.57,24.55,24.56,103029.0,22.3959,22.405,22.3868,22.3959,103029.0
2018-08-14 11:45:00,24.56,24.57,24.55,24.57,112758.0,22.3959,22.405,22.3868,22.405,112758.0
2018-08-14 11:50:00,24.57,24.57,24.52,24.52,55764.0,22.405,22.405,22.3595,22.3595,55764.0
2018-08-14 11:55:00,24.52,24.52,24.48,24.49,98973.0,22.3595,22.3595,22.323,22.3321,98973.0
2018-08-14 12:00:00,24.49,24.52,24.49,24.52,62649.0,22.3321,22.3595,22.3321,22.3595,62649.0
2018-08-14 12:05:00,24.52,24.53,24.51,24.52,126084.0,22.3595,22.3686,22.3503,22.3595,126084.0
2018-08-14 12:10:00,24.52,24.52,24.51,24.52,56127.0,22.3595,22.3595,22.3503,22.3595,56127.0
2018-08-14 12:15:00,24.52,24.56,24.52,24.55,191112.0,22.3595,22.3959,22.3595,22.3868,191112.0
2018-08-14 12:20:00,24.55,24.55,24.53,24.55,65115.0,22.3868,22.3868,22.3686,22.3868,65115.0
2018-08-14 12:25:00,24.55,24.57,24.54,24.56,207132.0,22.3868,22.405,22.3777,22.3959,207132.0
2018-08-14 12:30:00,24.56,24.58,24.56,24.57,87630.0,22.3959,22.4142,22.3959,22.405,87630.0
2018-08-14 12:35:00,24.57,24.58,24.56,24.58,51795.0,22.405,22.4142,22.3959,22.4142,51795.0
2018-08-14 12:40:00,24.58,24.58,24.57,24.58,59691.0,22.4142,22.4142,22.405,22.4142,59691.0
2018-08-14 12:45:00,24.58,24.58,24.55,24.55,55200.0,22.4142,22.4142,22.3868,22.3868,55200.0
2018-08-14 12:50:00,24.55,24.58,24.55,24.55,87504.0,22.3868,22.4142,22.3868,22.3868,87504.0
2018-08-14 12:55:00,24.55,24.57,24.54,24.54,65796.0,22.3868,22.405,22.3777,22.3777,65796.0
2018-08-14 13:00:00,24.54,24.56,24.54,24.55,51951.0,22.3777,22.3959,22.3777,22.3868,51951.0
2018-08-14 13:05:00,24.54,24.55,24.52,24.53,46842.0,22.3777,22.3868,22.3595,22.3686,46842.0
2018-08-14 13:10:00,24.53,24.53,24.52,24.52,70485.0,22.3686,22.3686,22.3595,22.3595,70485.0
2018-08-14 13:15:00,24.52,24.52,24.5,24.5,125793.0,22.3595,22.3595,22.3412,22.3412,125793.0
2018-08-14 13:20:00,24.5,24.51,24.5,24.51,46137.0,22.3412,22.3503,22.3412,22.3503,46137.0
2018-08-14 13:25:00,24.51,24.51,24.49,24.51,42756.0,22.3503,22.3503,22.3321,22.3503,42756.0
2018-08-14 13:30:00,24.51,24.52,24.49,24.5,69426.0,22.3503,22.3595,22.3321,22.3412,69426.0
2018-08-14 13:35:00,24.5,24.5,24.48,24.49,56988.0,22.3412,22.3412,22.323,22.3321,56988.0
2018-08-14 13:40:00,24.49,24.5,24.48,24.48,94881.0,22.3321,22.3412,22.323,22.323,94881.0
2018-08-14 13:45:00,24.48,24.51,24.48,24.5,92619.0,22.323,22.3503,22.323,22.3412,92619.0
2018-08-14 13:50:00,24.51,24.52,24.5,24.52,194100.0,22.3503,22.3595,22.3412,22.3595,194100.0
2018-08-14 13:55:00,24.52,24.55,24.51,24.55,258429.0,22.3595,22.3868,22.3503,22.3868,258429.0
2018-08-14 14:00:00,24.55,24.56,24.54,24.55,96276.0,22.3868,22.3959,22.3777,22.3868,96276.0
2018-08-14 14:05:00,24.55,24.55,24.51,24.53,98991.0,22.3868,22.3868,22.3503,22.3686,98991.0
2018-08-14 14:10:00,24.53,24.59,24.53,24.58,330345.0,22.3686,22.4233,22.3686,22.4142,330345.0
2018-08-14 14:15:00,24.58,24.61,24.56,24.59,100212.0,22.4142,22.4415,22.3959,22.4233,100212.0
2018-08-14 14:20:00,24.59,24.61,24.57,24.59,132681.0,22.4233,22.4415,22.405,22.4233,132681.0
2018-08-14 14:25:00,24.59,24.62,24.57,24.62,92973.0,22.4233,22.4506,22.405,22.4506,92973.0
2018-08-14 14:30:00,24.62,24.65,24.61,24.65,164352.0,22.4506,22.478,22.4415,22.478,164352.0
2018-08-14 14:35:00,24.65,24.66,24.61,24.62,179730.0,22.478,22.4871,22.4415,22.4506,179730.0
2018-08-14 14:40:00,24.62,24.64,24.62,24.63,578721.0,22.4506,22.4689,22.4506,22.4598,578721.0
2018-08-14 14:45:00,24.63,24.64,24.62,24.64,123816.0,22.4598,22.4689,22.4506,22.4689,123816.0
2018-08-14 14:50:00,24.64,24.66,24.63,24.63,116949.0,22.4689,22.4871,22.4598,22.4598,116949.0
2018-08-14 14:55:00,24.63,24.64,24.62,24.63,84378.0,22.4598,22.4689,22.4506,22.4598,84378.0
2018-08-14 15:00:00,24.63,24.65,24.63,24.63,107970.0,22.4598,22.478,22.4598,22.4598,107970.0
2018-08-14 15:05:00,24.63,24.66,24.63,24.65,122736.0,22.4598,22.4871,22.4598,22.478,122736.0
2018-08-14 15:10:00,24.65,24.66,24.64,24.65,132717.0,22.478,22.4871,22.4689,22.478,132717.0
2018-08-14 15:15:00,24.65,24.66,24.64,24.65,165642.0,22.478,22.4871,22.4689,22.478,165642.0
2018-08-14 15:20:00,24.65,24.66,24.64,24.65,153651.0,22.478,22.4871,22.4689,22.478,153651.0
2018-08-14 15:25:00,24.65,24.65,24.63,24.63,135609.0,22.478,22.478,22.4598,22.4598,135609.0
2018-08-14 15:30:00,24.63,24.64,24.61,24.61,452472.0,22.4598,22.4689,22.4415,22.4415,452472.0
2018-08-14 15:35:00,24.61,24.62,24.59,24.61,265992.0,22.4415,22.4506,22.4233,22.4415,265992.0
2018-08-14 15:40:00,24.61,24.61,24.59,24.6,380760.0,22.4415,22.4415,22.4233,22.4324,380760.0
2018-08-14 15:45:00,24.6,24.61,24.59,24.61,545307.0,22.4324,22.4415,22.4233,22.4415,545307.0
2018-08-14 15:50:00,24.61,24.61,24.58,24.59,432666.0,22.4415,22.4415,22.4142,22.4233,432666.0
2018-08-14 15:55:00,24.59,24.59,24.55,24.56,1009797.0,22.4233,22.4233,22.3868,22.3959,1009797.0
2018-08-15 09:30:00,24.31,24.52,24.23,24.51,234075.0,22.168,22.3595,22.095,22.3503,234075.0
2018-08-15 09:35:00,24.5,24.51,24.42,24.42,123327.0,22.3412,22.3503,22.2683,22.2683,123327.0
2018-08-15 09:40:00,24.41,24.49,24.36,24.44,123891.0,22.2591,22.3321,22.2135,22.2865,123891.0
2018-08-15 09:45:00,24.44,24.44,24.35,24.37,75444.0,22.2865,22.2865,22.2044,22.2227,75444.0
2018-08-15 09:50:00,24.36,24.38,24.33,24.38,137760.0,22.2135,22.2318,22.1862,22.2318,137760.0
2018-08-15 09:55:00,24.37,24.4,24.34,24.36,79323.0,22.2227,22.25,22.1953,22.2135,79323.0
2018-08-15 10:00:00,24.37,24.37,24.31,24.31,159786.0,22.2227,22.2227,22.168,22.168,159786.0
2018-08-15 10:05:00,24.31,24.31,24.28,24.3,105495.0,22.168,22.168,22.1406,22.1588,105495.0
2018-08-15 10:10:00,24.29,24.31,24.26,24.29,151197.0,22.1497,22.168,22.1224,22.1497,151197.0
2018-08-15 10:15:00,24.29,24.29,24.21,24.28,87633.0,22.1497,22.1497,22.0768,22.1406,87633.0
2018-08-15 10:20:00,24.28,24.29,24.25,24.29,70116.0,22.1406,22.1497,22.1132,22.1497,70116.0
2018-08-15 10:25:00,24.28,24.28,24.24,24.26,376047.0,22.1406,22.1406,22.1041,22.1224,376047.0
2018-08-15 10:30:00,24.25,24.28,24.22,24.23,125364.0,22.1132,22.1406,22.0859,22.095,125364.0
2018-08-15 10:35:00,24.24,24.28,24.23,24.27,87195.0,22.1041,22.1406,22.095,22.1315,87195.0
2018-08-15 10:40:00,24.27,24.29,24.26,24.26,274746.0,22.1315,22.1497,22.1224,22.1224,274746.0
2018-08-15 10:45:00,24.26,24.28,24.25,24.27,81129.0,22.1224,22.1406,22.1132,22.1315,81129.0
2018-08-15 10:50:00,24.27,24.28,24.21,24.22,107559.0,22.1315,22.1406,22.0768,22.0859,107559.0
2018-08-15 10:55:00,24.22,24.27,24.22,24.27,118650.0,22.0859,22.1315,22.0859,22.1315,118650.0
2018-08-15 11:00:00,24.27,24.3,24.26,24.3,226620.0,22.1315,22.1588,22.1224,22.1588,226620.0
2018-08-15 11:05:00,24.3,24.34,24.26,24.33,157032.0,22.1588,22.1953,22.1224,22.1862,157032.0
2018-08-15 11:10:00,24.34,24.36,24.33,24.34,119673.0,22.1953,22.2135,22.1862,22.1953,119673.0
2018-08-15 11:15:00,24.34,24.36,24.31,24.36,118008.0,22.1953,22.2135,22.168,22.2135,118008.0
2018-08-15 11:20:00,24.36,24.38,24.32,24.33,174924.0,22.2135,22.2318,22.1771,22.1862,174924.0
2018-08-15 11:25:00,24.33,24.39,24.33,24.37,161094.0,22.1862,22.2409,22.1862,22.2227,161094.0
2018-08-15 11:30:00,24.37,24.38,24.33,24.33,99231.0,22.2227,22.2318,22.1862,22.1862,99231.0
2018-08-15 11:35:00,24.34,24.38,24.34,24.34,181362.0,22.1953,22.2318,22.1953,22.1953,181362.0
2018-08-15 11:40:00,24.34,24.34,24.32,24.34,83367.0,22.1953,22.1953,22.1771,22.1953,83367.0
2018-08-15 11:45:00,24.34,24.35,24.33,24.34,75903.0,22.1953,22.2044,22.1862,22.1953,75903.0
2018-08-15 11:50:00,24.34,24.35,24.29,24.29,77958.0,22.1953,22.2044,22.1497,22.1497,77958.0
2018-08-15 11:55:00,24.29,24.31,24.26,24.27,84414.0,22.1497,22.168,22.1224,22.1315,84414.0
2018-08-15 12:00:00,24.27,24.34,24.26,24.33,445968.0,22.1315,22.1953,22.1224,22.1862,445968.0
2018-08-15 12:05:00,24.33,24.35,24.31,24.35,183546.0,22.1862,22.2044,22.168,22.2044,183546.0
2018-08-15 12:10:00,24.35,24.39,24.33,24.38,93459.0,22.2044,22.2409,22.1862,22.2318,93459.0
2018-08-15 12:15:00,24.38,24.42,24.37,24.4,81876.0,22.2318,22.2683,22.2227,22.25,81876.0
2018-08-15 12:20:00,24.4,24.41,24.38,24.4,80691.0,22.25,22.2591,22.2318,22.25,80691.0
2018-08-15 12:25:00,24.4,24.43,24.39,24.43,118041.0,22.25,22.2774,22.2409,22.2774,118041.0
2018-08-15 12:30:00,24.43,24.43,24.41,24.43,259449.0,22.2774,22.2774,22.2591,22.2774,259449.0
2018-08-15 12:35:00,24.43,24.43,24.4,24.42,161007.0,22.2774,22.2774,22.25,22.2683,161007.0
2018-08-15 12:40:00,24.42,24.42,24.39,24.39,69096.0,22.2683,22.2683,22.2409,22.2409,69096.0
2018-08-15 12:45:00,24.39,24.4,24.38,24.39,57735.0,22.2409,22.25,22.2318,22.2409,57735.0
2018-08-15 12:50:00,24.4,24.4,24.37,24.37,63312.0,22.25,22.25,22.2227,22.2227,63312.0
2018-08-15 12:55:00,24.37,24.4,24.37,24.39,94236.0,22.2227,22.25,22.2227,22.2409,94236.0
2018-08-15 13:00:00,24.4,24.43,24.39,24.42,174954.0,22.25,22.2774,22.2409,22.2683,174954.0
2018-08-15 13:05:00,24.42,24.48,24.42,24.47,303036.0,22.2683,22.323,22.2683,22.3139,303036.0
2018-08-15 13:10:00,24.47,24.47,24.45,24.46,70962.0,22.3139,22.3139,22.2956,22.3047,70962.0
2018-08-15 13:15:00,24.46,24.47,24.45,24.46,49653.0,22.3047,22.3139,22.2956,22.3047,49653.0
2018-08-15 13:20:00,24.45,24.46,24.41,24.41,79809.0,22.2956,22.3047,22.2591,22.2591,79809.0
2018-08-15 13:25:00,24.42,24.44,24.42,24.44,123264.0,22.2683,22.2865,22.2683,22.2865,123264.0
2018-08-15 13:30:00,24.44,24.44,24.4,24.4,62820.0,22.2865,22.2865,22.25,22.25,62820.0
2018-08-15 13:35:00,24.4,24.42,24.39,24.42,54246.0,22.25,22.2683,22.2409,22.2683,54246.0
2018-08-15 13:40:00,24.42,24.45,24.42,24.44,92259.0,22.2683,22.2956,22.2683,22.2865,92259.0
2018-08-15 13:45:00,24.44,24.44,24.39,24.39,77559.0,22.2865,22.2865,22.2409,22.2409,77559.0
2018-08-15 13:50:00,24.4,24.42,24.39,24.4,62745.0,22.25,22.2683,22.2409,22.25,62745.0
2018-08-15 13:55:00,24.4,24.43,24.4,24.4,57414.0,22.25,22.2774,22.25,22.25,57414.0
2018-08-15 14:00:00,24.4,24.42,24.39,24.41,61539.0,22.25,22.2683,22.2409,22.2591,61539.0
2018-08-15 14:05:00,24.42,24.42,24.38,24.38,61248.0,22.2683,22.2683,22.2318,22.2318,61248.0
2018-08-15 14:10:00,24.38,24.4,24.36,24.36,67191.0,22.2318,22.25,22.2135,22.2135,67191.0
2018-08-15 14:15:00,24.36,24.39,24.36,24.39,51891.0,22.2135,22.2409,22.2135,22.2409,51891.0
2018-08-15 14:20:00,24.39,24.4,24.38,24.39,68430.0,22.2409,22.25,22.2318,22.2409,68430.0
2018-08-15 14:25:00,24.39,24.39,24.33,24.34,73698.0,22.2409,22.2409,22.1862,22.1953,73698.0
2018-08-15 14:30:00,24.34,24.37,24.33,24.36,102117.0,22.1953,22.2227,22.1862,22.2135,102117.0
2018-08-15 14:35:00,24.36,24.38,24.35,24.35,80646.0,22.2135,22.2318,22.2044,22.2044,80646.0
2018-08-15 14:40:00,24.35,24.36,24.33,24.34,85434.0,22.2044,22.2135,22.1862,22.1953,85434.0
2018-08-15 14:45:00,24.34,24.34,24.3,24.31,76149.0,22.1953,22.1953,22.1588,22.168,76149.0
2018-08-15 14:50:00,24.31,24.34,24.31,24.34,104304.0,22.168,22.1953,22.168,22.1953,104304.0
2018-08-15 14:55:00,24.34,24.39,24.33,24.39,113223.0,22.1953,22.2409,22.1862,22.2409,113223.0
2018-08-15 15:00:00,24.39,24.43,24.39,24.41,157380.0,22.2409,22.2774,22.2409,22.2591,157380.0
2018-08-15 15:05:00,24.41,24.43,24.4,24.4,109491.0,22.2591,22.2774,22.25,22.25,109491.0
2018-08-15 15:10:00,24.4,24.41,24.38,24.4,111450.0,22.25,22.2591,22.2318,22.25,111450.0
2018-08-15 15:15:00,24.4,24.4,24.38,24.39,73269.0,22.25,22.25,22.2318,22.2409,73269.0
2018-08-15 15:20:00,24.39,24.39,24.38,24.38,90078.0,22.2409,22.2409,22.2318,22.2318,90078.0
2018-08-15 15:25:00,24.38,24.4,24.38,24.39,87822.0,22.2318,22.25,22.2318,22.2409,87822.0
2018-08-15 15:30:00,24.39,24.45,24.39,24.44,188343.0,22.2409,22.2956,22.2409,22.2865,188343.0
2018-08-15 15:35:00,24.44,24.45,24.4,24.41,182883.0,22.2865,22.2956,22.25,22.2591,182883.0
2018-08-15 15:40:00,24.41,24.43,24.4,24.43,349113.0,22.2591,22.2774,22.25,22.2774,349113.0
2018-08-15 15:45:00,24.43,24.44,24.42,24.43,446964.0,22.2774,22.2865,22.2683,22.2774,446964.0
2018-08-15 15:50:00,24.42,24.42,24.38,24.4,503421.0,22.2683,22.2683,22.2318,22.25,503421.0
2018-08-15 15:55:00,24.39,24.42,24.37,24.38,938712.0,22.2409,22.2683,22.2227,22.2318,938712.0
2018-08-16 09:30:00,24.46,24.52,24.43,24.5,270903.0,22.3047,22.3595,22.2774,22.3412,270903.0
2018-08-16 09:35:00,24.51,24.56,24.48,24.51,131655.0,22.3503,22.3959,22.323,22.3503,131655.0
2018-08-16 09:40:00,24.5,24.51,24.42,24.43,123291.0,22.3412,22.3503,22.2683,22.2774,123291.0
2018-08-16 09:45:00,24.43,24.44,24.36,24.37,157539.0,22.2774,22.2865,22.2135,22.2227,157539.0
2018-08-16 09:50:00,24.36,24.47,24.36,24.42,176532.0,22.2135,22.3139,22.2135,22.2683,176532.0
2018-08-16 09:55:00,24.41,24.41,24.34,24.35,100752.0,22.2591,22.2591,22.1953,22.2044,100752.0
2018-08-16 10:00:00,24.36,24.38,24.35,24.38,125307.0,22.2135,22.2318,22.2044,22.2318,125307.0
2018-08-16 10:05:00,24.38,24.39,24.36,24.36,134403.0,22.2318,22.2409,22.2135,22.2135,134403.0
2018-08-16 10:10:00,24.36,24.37,24.22,24.23,545547.0,22.2135,22.2227,22.0859,22.095,545547.0
2018-08-16 10:15:00,24.23,24.32,24.22,24.29,388176.0,22.095,22.1771,22.0859,22.1497,388176.0
2018-08-16 10:20:00,24.29,24.29,24.25,24.28,215079.0,22.1497,22.1497,22.1132,22.1406,215079.0
2018-08-16 10:25:00,24.28,24.32,24.26,24.31,444615.0,22.1406,22.1771,22.1224,22.168,444615.0
2018-08-16 10:30:00,24.31,24.35,24.3,24.34,330681.0,22.168,22.2044,22.1588,22.1953,330681.0
2018-08-16 10:35:00,24.34,24.37,24.34,24.34,156609.0,22.1953,22.2227,22.1953,22.1953,156609.0
2018-08-16 10:40:00,24.34,24.36,24.34,24.34,134883.0,22.1953,22.2135,22.1953,22.1953,134883.0
2018-08-16 10:45:00,24.34,24.35,24.32,24.33,139968.0,22.1953,22.2044,22.1771,22.1862,139968.0
2018-08-16 10:50:00,24.33,24.36,24.32,24.33,146328.0,22.1862,22.2135,22.1771,22.1862,146328.0
2018-08-16 10:55:00,24.33,24.34,24.32,24.33,82593.0,22.1862,22.1953,22.1771,22.1862,82593.0
2018-08-16 11:00:00,24.33,24.37,24.33,24.36,417204.0,22.1862,22.2227,22.1862,22.2135,417204.0
2018-08-16 11:05:00,24.36,24.36,24.33,24.33,82740.0,22.2135,22.2135,22.1862,22.1862,82740.0
2018-08-16 11:10:00,24.33,24.36,24.33,24.34,67200.0,22.1862,22.2135,22.1862,22.1953,67200.0
2018-08-16 11:15:00,24.34,24.37,24.34,24.36,139137.0,22.1953,22.2227,22.1953,22.2135,139137.0
2018-08-16 11:20:00,24.37,24.38,24.36,24.38,104670.0,22.2227,22.2318,22.2135,22.2318,104670.0
2018-08-16 11:25:00,24.38,24.39,24.36,24.37,143709.0,22.2318,22.2409,22.2135,22.2227,143709.0
2018-08-16 11:30:00,24.37,24.38,24.34,24.36,83892.0,22.2227,22.2318,22.1953,22.2135,83892.0
2018-08-16 11:35:00,24.36,24.39,24.36,24.38,168783.0,22.2135,22.2409,22.2135,22.2318,168783.0
2018-08-16 11:40:00,24.39,24.42,24.37,24.41,209406.0,22.2409,22.2683,22.2227,22.2591,209406.0
2018-08-16 11:45:00,24.41,24.44,24.41,24.42,45876.0,22.2591,22.2865,22.2591,22.2683,45876.0
2018-08-16 11:50:00,24.42,24.43,24.41,24.43,51405.0,22.2683,22.2774,22.2591,22.2774,51405.0
2018-08-16 11:55:00,24.43,24.45,24.43,24.45,60639.0,22.2774,22.2956,22.2774,22.2956,60639.0
2018-08-16 12:00:00,24.45,24.45,24.43,24.45,59178.0,22.2956,22.2956,22.2774,22.2956,59178.0
2018-08-16 12:05:00,24.45,24.46,24.44,24.45,52512.0,22.2956,22.3047,22.2865,22.2956,52512.0
2018-08-16 12:10:00,24.46,24.49,24.46,24.49,60945.0,22.3047,22.3321,22.3047,22.3321,60945.0
2018-08-16 12:15:00,24.49,24.51,24.48,24.5,73122.0,22.3321,22.3503,22.323,22.3412,73122.0
2018-08-16 12:20:00,24.5,24.51,24.48,24.48,64674.0,22.3412,22.3503,22.323,22.323,64674.0
2018-08-16 12:25:00,24.48,24.49,24.47,24.47,52302.0,22.323,22.3321,22.3139,22.3139,52302.0
2018-08-16 12:30:00,24.47,24.48,24.44,24.44,41784.0,22.3139,22.323,22.2865,22.2865,41784.0
2018-08-16 12:35:00,24.45,24.45,24.44,24.45,22173.0,22.2956,22.2956,22.2865,22.2956,22173.0
2018-08-16 12:40:00,24.45,24.45,24.41,24.41,44436.0,22.2956,22.2956,22.2591,22.2591,44436.0
2018-08-16 12:45:00,24.42,24.44,24.41,24.44,43719.0,22.2683,22.2865,22.2591,22.2865,43719.0
2018-08-16 12:50:00,24.44,24.44,24.43,24.44,37161.0,22.2865,22.2865,22.2774,22.2865,37161.0
2018-08-16 12:55:00,24.44,24.45,24.42,24.42,50604.0,22.2865,22.2956,22.2683,22.2683,50604.0
2018-08-16 13:00:00,24.42,24.45,24.42,24.43,54264.0,22.2683,22.2956,22.2683,22.2774,54264.0
2018-08-16 13:05:00,24.43,24.44,24.42,24.43,30450.0,22.2774,22.2865,22.2683,22.2774,30450.0
2018-08-16 13:10:00,24.43,24.45,24.43,24.44,29850.0,22.2774,22.2956,22.2774,22.2865,29850.0
2018-08-16 13:15:00,24.44,24.45,24.44,24.45,42300.0,22.2865,22.2956,22.2865,22.2956,42300.0
2018-08-16 13:20:00,24.45,24.46,24.44,24.45,370818.0,22.2956,22.3047,22.2865,22.2956,370818.0
2018-08-16 13:25:00,24.45,24.46,24.45,24.45,143157.0,22.2956,22.3047,22.2956,22.2956,143157.0
2018-08-16 13:30:00,24.45,24.45,24.43,24.44,84210.0,22.2956,22.2956,22.2774,22.2865,84210.0
2018-08-16 13:35:00,24.44,24.45,24.43,24.45,74856.0,22.2865,22.2956,22.2774,22.2956,74856.0
2018-08-16 13:40:00,24.45,24.45,24.43,24.44,68244.0,22.2956,22.2956,22.2774,22.2865,68244.0
2018-08-16 13:45:00,24.44,24.44,24.41,24.41,56412.0,22.2865,22.2865,22.2591,22.2591,56412.0
2018-08-16 13:50:00,24.41,24.43,24.41,24.43,63933.0,22.2591,22.2774,22.2591,22.2774,63933.0
2018-08-16 13:55:00,24.43,24.44,24.42,24.43,109059.0,22.2774,22.2865,22.2683,22.2774,109059.0
2018-08-16 14:00:00,24.43,24.44,24.41,24.44,142863.0,22.2774,22.2865,22.2591,22.2865,142863.0
2018-08-16 14:05:00,24.44,24.44,24.43,24.44,173925.0,22.2865,22.2865,22.2774,22.2865,173925.0
2018-08-16 14:10:00,24.44,24.45,24.44,24.44,216909.0,22.2865,22.2956,22.2865,22.2865,216909.0
2018-08-16 14:15:00,24.44,24.48,24.43,24.48,261462.0,22.2865,22.323,22.2774,22.323,261462.0
2018-08-16 14:20:00,24.48,24.48,24.47,24.47,84420.0,22.323,22.323,22.3139,22.3139,84420.0
2018-08-16 14:25:00,24.47,24.48,24.45,24.45,91704.0,22.3139,22.323,22.2956,22.2956,91704.0
2018-08-16 14:30:00,24.45,24.46,24.43,24.46,120255.0,22.2956,22.3047,22.2774,22.3047,120255.0
2018-08-16 14:35:00,24.46,24.48,24.46,24.47,87792.0,22.3047,22.323,22.3047,22.3139,87792.0
2018-08-16 14:40:00,24.47,24.48,24.44,24.46,202719.0,22.3139,22.323,22.2865,22.3047,202719.0
2018-08-16 14:45:00,24.46,24.48,24.46,24.48,130134.0,22.3047,22.323,22.3047,22.323,130134.0
2018-08-16 14:50:00,24.48,24.48,24.47,24.48,178461.0,22.323,22.323,22.3139,22.323,178461.0
2018-08-16 14:55:00,24.48,24.48,24.47,24.47,178863.0,22.323,22.323,22.3139,22.3139,178863.0
2018-08-16 15:00:00,24.48,24.48,24.47,24.47,122634.0,22.323,22.323,22.3139,22.3139,122634.0
2018-08-16 15:05:00,24.48,24.48,24.46,24.46,166011.0,22.323,22.323,22.3047,22.3047,166011.0
2018-08-16 15:10:00,24.46,24.48,24.46,24.48,138804.0,22.3047,22.323,22.3047,22.323,138804.0
2018-08-16 15:15:00,24.48,24.48,24.46,24.46,103410.0,22.323,22.323,22.3047,22.3047,103410.0
2018-08-16 15:20:00,24.46,24.47,24.45,24.47,117186.0,22.3047,22.3139,22.2956,22.3139,117186.0
2018-08-16 15:25:00,24.47,24.48,24.46,24.47,225657.0,22.3139,22.323,22.3047,22.3139,225657.0
2018-08-16 15:30:00,24.47,24.48,24.46,24.47,184206.0,22.3139,22.323,22.3047,22.3139,184206.0
2018-08-16 15:35:00,24.47,24.5,24.46,24.5,257331.0,22.3139,22.3412,22.3047,22.3412,257331.0
2018-08-16 15:40:00,24.5,24.55,24.49,24.54,315588.0,22.3412,22.3868,22.3321,22.3777,315588.0
2018-08-16 15:45:00,24.54,24.55,24.51,24.51,308535.0,22.3777,22.3868,22.3503,22.3503,308535.0
2018-08-16 15:50:00,24.5,24.51,24.47,24.48,367170.0,22.3412,22.3503,22.3139,22.323,367170.0
2018-08-16 15:55:00,24.48,24.49,24.46,24.48,852240.0,22.323,22.3321,22.3047,22.323,852240.0
2018-08-17 09:30:00,24.51,24.56,24.41,24.55,389040.0,22.3503,22.3959,22.2591,22.3868,389040.0
2018-08-17 09:35:00,24.55,24.62,24.54,24.61,92058.0,22.3868,22.4506,22.3777,22.4415,92058.0
2018-08-17 09:40:00,24.62,24.62,24.56,24.58,141948.0,22.4506,22.4506,22.3959,22.4142,141948.0
2018-08-17 09:45:00,24.58,24.58,24.53,24.53,103176.0,22.4142,22.4142,22.3686,22.3686,103176.0
2018-08-17 09:50:00,24.52,24.56,24.5,24.53,135411.0,22.3595,22.3959,22.3412,22.3686,135411.0
2018-08-17 09:55:00,24.53,24.57,24.5,24.57,74526.0,22.3686,22.405,22.3412,22.405,74526.0
2018-08-17 10:00:00,24.56,24.56,24.52,24.53,74499.0,22.3959,22.3959,22.3595,22.3686,74499.0
2018-08-17 10:05:00,24.53,24.55,24.51,24.53,103854.0,22.3686,22.3868,22.3503,22.3686,103854.0
2018-08-17 10:10:00,24.53,24.54,24.49,24.51,97305.0,22.3686,22.3777,22.3321,22.3503,97305.0
2018-08-17 10:15:00,24.51,24.52,24.48,24.52,75615.0,22.3503,22.3595,22.323,22.3595,75615.0
2018-08-17 10:20:00,24.52,24.52,24.48,24.48,47262.0,22.3595,22.3595,22.323,22.323,47262.0
2018-08-17 10:25:00,24.47,24.5,24.47,24.49,49554.0,22.3139,22.3412,22.3139,22.3321,49554.0
2018-08-17 10:30:00,24.49,24.52,24.49,24.51,41742.0,22.3321,22.3595,22.3321,22.3503,41742.0
2018-08-17 10:35:00,24.51,24.52,24.49,24.5,40155.0,22.3503,22.3595,22.3321,22.3412,40155.0
2018-08-17 10:40:00,24.49,24.51,24.47,24.48,58113.0,22.3321,22.3503,22.3139,22.323,58113.0
2018-08-17 10:45:00,24.48,24.51,24.48,24.49,37800.0,22.323,22.3503,22.323,22.3321,37800.0
2018-08-17 10:50:00,24.49,24.51,24.48,24.48,45282.0,22.3321,22.3503,22.323,22.323,45282.0
2018-08-17 10:55:00,24.48,24.49,24.47,24.48,63573.0,22.323,22.3321,22.3139,22.323,63573.0
2018-08-17 11:00:00,24.48,24.49,24.46,24.49,50940.0,22.323,22.3321,22.3047,22.3321,50940.0
2018-08-17 11:05:00,24.49,24.51,24.49,24.5,26784.0,22.3321,22.3503,22.3321,22.3412,26784.0
2018-08-17 11:10:00,24.5,24.51,24.49,24.51,25458.0,22.3412,22.3503,22.3321,22.3503,25458.0
2018-08-17 11:15:00,24.51,24.54,24.51,24.54,38211.0,22.3503,22.3777,22.3503,22.3777,38211.0
2018-08-17 11:20:00,24.54,24.56,24.53,24.56,56106.0,22.3777,22.3959,22.3686,22.3959,56106.0
2018-08-17 11:25:00,24.56,24.58,24.54,24.58,527037.0,22.3959,22.4142,22.3777,22.4142,527037.0
2018-08-17 11:30:00,24.58,24.58,24.56,24.57,97188.0,22.4142,22.4142,22.3959,22.405,97188.0
2018-08-17 11:35:00,24.57,24.57,24.56,24.57,89259.0,22.405,22.405,22.3959,22.405,89259.0
2018-08-17 11:40:00,24.57,24.59,24.56,24.59,211443.0,22.405,22.4233,22.3959,22.4233,211443.0
2018-08-17 11:45:00,24.59,24.63,24.58,24.63,560550.0,22.4233,22.4598,22.4142,22.4598,560550.0
2018-08-17 11:50:00,24.62,24.65,24.62,24.65,67224.0,22.4506,22.478,22.4506,22.478,67224.0
2018-08-17 11:55:00,24.65,24.7,24.65,24.69,121539.0,22.478,22.5236,22.478,22.5145,121539.0
2018-08-17 12:00:00,24.69,24.7,24.66,24.66,61161.0,22.5145,22.5236,22.4871,22.4871,61161.0
2018-08-17 12:05:00,24.66,24.68,24.66,24.68,42981.0,22.4871,22.5054,22.4871,22.5054,42981.0
2018-08-17 12:10:00,24.68,24.68,24.65,24.65,80076.0,22.5054,22.5054,22.478,22.478,80076.0
2018-08-17 12:15:00,24.65,24.67,24.65,24.66,66108.0,22.478,22.4962,22.478,22.4871,66108.0
2018-08-17 12:20:00,24.66,24.67,24.66,24.66,37149.0,22.4871,22.4962,22.4871,22.4871,37149.0
2018-08-17 12:25:00,24.66,24.66,24.65,24.66,24594.0,22.4871,22.4871,22.478,22.4871,24594.0
2018-08-17 12:30:00,24.66,24.66,24.62,24.63,42816.0,22.4871,22.4871,22.4506,22.4598,42816.0
2018-08-17 12:35:00,24.63,24.63,24.62,24.63,30939.0,22.4598,22.4598,22.4506,22.4598,30939.0
2018-08-17 12:40:00,24.63,24.63,24.61,24.62,43311.0,22.4598,22.4598,22.4415,22.4506,43311.0
2018-08-17 12:45:00,24.62,24.63,24.62,24.63,37617.0,22.4506,22.4598,22.4506,22.4598,37617.0
2018-08-17 12:50:00,24.63,24.63,24.61,24.61,42255.0,22.4598,22.4598,22.4415,22.4415,42255.0
2018-08-17 12:55:00,24.61,24.62,24.6,24.61,43482.0,22.4415,22.4506,22.4324,22.4415,43482.0
2018-08-17 13:00:00,24.61,24.62,24.6,24.6,59136.0,22.4415,22.4506,22.4324,22.4324,59136.0
2018-08-17 13:05:00,24.6,24.6,24.58,24.59,28437.0,22.4324,22.4324,22.4142,22.4233,28437.0
2018-08-17 13:10:00,24.59,24.59,24.57,24.58,59982.0,22.4233,22.4233,22.405,22.4142,59982.0
2018-08-17 13:15:00,24.58,24.6,24.57,24.57,48489.0,22.4142,22.4324,22.405,22.405,48489.0
2018-08-17 13:20:00,24.58,24.58,24.56,24.57,67476.0,22.4142,22.4142,22.3959,22.405,67476.0
2018-08-17 13:25:00,24.56,24.57,24.53,24.54,82425.0,22.3959,22.405,22.3686,22.3777,82425.0
2018-08-17 13:30:00,24.54,24.55,24.53,24.55,42276.0,22.3777,22.3868,22.3686,22.3868,42276.0
2018-08-17 13:35:00,24.54,24.56,24.53,24.56,35124.0,22.3777,22.3959,22.3686,22.3959,35124.0
2018-08-17 13:40:00,24.56,24.57,24.55,24.55,46911.0,22.3959,22.405,22.3868,22.3868,46911.0
2018-08-17 13:45:00,24.55,24.56,24.54,24.55,28563.0,22.3868,22.3959,22.3777,22.3868,28563.0
2018-08-17 13:50:00,24.55,24.56,24.53,24.55,178464.0,22.3868,22.3959,22.3686,22.3868,178464.0
2018-08-17 13:55:00,24.55,24.55,24.53,24.54,78414.0,22.3868,22.3868,22.3686,22.3777,78414.0
2018-08-17 14:00:00,24.54,24.58,24.54,24.58,128019.0,22.3777,22.4142,22.3777,22.4142,128019.0
2018-08-17 14:05:00,24.58,24.6,24.58,24.59,138636.0,22.4142,22.4324,22.4142,22.4233,138636.0
2018-08-17 14:10:00,24.59,24.59,24.57,24.59,95322.0,22.4233,22.4233,22.405,22.4233,95322.0
2018-08-17 14:15:00,24.59,24.61,24.58,24.58,110655.0,22.4233,22.4415,22.4142,22.4142,110655.0
2018-08-17 14:20:00,24.58,24.63,24.58,24.63,229215.0,22.4142,22.4598,22.4142,22.4598,229215.0
2018-08-17 14:25:00,24.62,24.64,24.61,24.61,209094.0,22.4506,22.4689,22.4415,22.4415,209094.0
2018-08-17 14:30:00,24.61,24.63,24.61,24.63,159030.0,22.4415,22.4598,22.4415,22.4598,159030.0
2018-08-17 14:35:00,24.63,24.63,24.59,24.6,87951.0,22.4598,22.4598,22.4233,22.4324,87951.0
2018-08-17 14:40:00,24.6,24.62,24.6,24.6,93750.0,22.4324,22.4506,22.4324,22.4324,93750.0
2018-08-17 14:45:00,24.6,24.6,24.57,24.57,115668.0,22.4324,22.4324,22.405,22.405,115668.0
2018-08-17 14:50:00,24.57,24.6,24.56,24.59,119127.0,22.405,22.4324,22.3959,22.4233,119127.0
2018-08-17 14:55:00,24.59,24.6,24.59,24.6,61017.0,22.4233,22.4324,22.4233,22.4324,61017.0
2018-08-17 15:00:00,24.6,24.62,24.59,24.61,119616.0,22.4324,22.4506,22.4233,22.4415,119616.0
2018-08-17 15:05:00,24.61,24.62,24.59,24.59,104550.0,22.4415,22.4506,22.4233,22.4233,104550.0
2018-08-17 15:10:00,24.59,24.61,24.59,24.6,70776.0,22.4233,22.4415,22.4233,22.4324,70776.0
2018-08-17 15:15:00,24.6,24.61,24.59,24.6,66582.0,22.4324,22.4415,22.4233,22.4324,66582.0
2018-08-17 15:20:00,24.6,24.6,24.6,24.6,63279.0,22.4324,22.4324,22.4324,22.4324,63279.0
2018-08-17 15:25:00,24.6,24.61,24.59,24.6,69909.0,22.4324,22.4415,22.4233,22.4324,69909.0
2018-08-17 15:30:00,24.6,24.6,24.58,24.6,115260.0,22.4324,22.4324,22.4142,22.4324,115260.0
2018-08-17 15:35:00,24.6,24.6,24.59,24.59,161730.0,22.4324,22.4324,22.4233,22.4233,161730.0
2018-08-17 15:40:00,24.6,24.62,24.6,24.6,166629.0,22.4324,22.4506,22.4324,22.4324,166629.0
2018-08-17 15:45:00,24.6,24.61,24.59,24.6,204738.0,22.4324,22.4415,22.4233,22.4324,204738.0
2018-08-17 15:50:00,24.6,24.6,24.57,24.58,159372.0,22.4324,22.4324,22.405,22.4142,159372.0
2018-08-17 15:55:00,24.58,24.59,24.55,24.57,416091.0,22.4142,22.4233,22.3868,22.405,416091.0
2018-08-20 09:30:00,24.63,24.66,24.56,24.6,261066.0,22.4598,22.4871,22.3959,22.4324,261066.0
2018-08-20 09:35:00,24.6,24.69,24.6,24.64,179148.0,22.4324,22.5145,22.4324,22.4689,179148.0
2018-08-20 09:40:00,24.64,24.66,24.62,24.65,171768.0,22.4689,22.4871,22.4506,22.478,171768.0
2018-08-20 09:45:00,24.65,24.66,24.64,24.65,248460.0,22.478,22.4871,22.4689,22.478,248460.0
2018-08-20 09:50:00,24.65,24.66,24.61,24.65,180465.0,22.478,22.4871,22.4415,22.478,180465.0
2018-08-20 09:55:00,24.65,24.67,24.64,24.67,153114.0,22.478,22.4962,22.4689,22.4962,153114.0
2018-08-20 10:00:00,24.67,24.74,24.66,24.74,161184.0,22.4962,22.5601,22.4871,22.5601,161184.0
2018-08-20 10:05:00,24.75,24.79,24.74,24.76,284217.0,22.5692,22.6057,22.5601,22.5783,284217.0
2018-08-20 10:10:00,24.76,24.76,24.73,24.74,132516.0,22.5783,22.5783,22.5509,22.5601,132516.0
2018-08-20 10:15:00,24.74,24.81,24.73,24.8,709029.0,22.5601,22.6239,22.5509,22.6148,709029.0
2018-08-20 10:20:00,24.8,24.9,24.8,24.88,578730.0,22.6148,22.706,22.6148,22.6877,578730.0
2018-08-20 10:25:00,24.88,24.92,24.87,24.87,236481.0,22.6877,22.7242,22.6786,22.6786,236481.0
2018-08-20 10:30:00,24.86,24.88,24.83,24.84,151278.0,22.6695,22.6877,22.6421,22.6513,151278.0
2018-08-20 10:35:00,24.84,24.85,24.82,24.82,98913.0,22.6513,22.6604,22.633,22.633,98913.0
2018-08-20 10:40:00,24.82,24.84,24.77,24.78,193395.0,22.633,22.6513,22.5874,22.5965,193395.0
2018-08-20 10:45:00,24.79,24.81,24.79,24.8,118020.0,22.6057,22.6239,22.6057,22.6148,118020.0
2018-08-20 10:50:00,24.8,24.8,24.78,24.78,94440.0,22.6148,22.6148,22.5965,22.5965,94440.0
2018-08-20 10:55:00,24.78,24.83,24.76,24.82,309396.0,22.5965,22.6421,22.5783,22.633,309396.0
2018-08-20 11:00:00,24.82,24.86,24.81,24.85,397359.0,22.633,22.6695,22.6239,22.6604,397359.0
2018-08-20 11:05:00,24.85,24.86,24.8,24.82,67656.0,22.6604,22.6695,22.6148,22.633,67656.0
2018-08-20 11:10:00,24.82,24.84,24.81,24.82,55371.0,22.633,22.6513,22.6239,22.633,55371.0
2018-08-20 11:15:00,24.82,24.83,24.8,24.83,74511.0,22.633,22.6421,22.6148,22.6421,74511.0
2018-08-20 11:20:00,24.83,24.84,24.81,24.82,75183.0,22.6421,22.6513,22.6239,22.633,75183.0
2018-08-20 11:25:00,24.83,24.84,24.81,24.81,59133.0,22.6421,22.6513,22.6239,22.6239,59133.0
2018-08-20 11:30:00,24.81,24.81,24.78,24.79,169614.0,22.6239,22.6239,22.5965,22.6057,169614.0
2018-08-20 11:35:00,24.78,24.81,24.76,24.81,265542.0,22.5965,22.6239,22.5783,22.6239,265542.0
2018-08-20 11:40:00,24.82,24.82,24.81,24.81,85680.0,22.633,22.633,22.6239,22.6239,85680.0
2018-08-20 11:45:00,24.81,24.81,24.77,24.78,44817.0,22.6239,22.6239,22.5874,22.5965,44817.0
2018-08-20 11:50:00,24.78,24.84,24.77,24.82,885177.0,22.5965,22.6513,22.5874,22.633,885177.0
2018-08-20 11:55:00,24.82,24.82,24.75,24.75,120687.0,22.633,22.633,22.5692,22.5692,120687.0
2018-08-20 12:00:00,24.75,24.79,24.74,24.79,97164.0,22.5692,22.6057,22.5601,22.6057,97164.0
2018-08-20 12:05:00,24.79,24.79,24.76,24.77,73584.0,22.6057,22.6057,22.5783,22.5874,73584.0
2018-08-20 12:10:00,24.77,24.78,24.76,24.78,282072.0,22.5874,22.5965,22.5783,22.5965,282072.0
2018-08-20 12:15:00,24.78,24.8,24.77,24.8,237744.0,22.5965,22.6148,22.5874,22.6148,237744.0
2018-08-20 12:20:00,24.8,24.81,24.79,24.8,71994.0,22.6148,22.6239,22.6057,22.6148,71994.0
2018-08-20 12:25:00,24.8,24.8,24.79,24.8,89586.0,22.6148,22.6148,22.6057,22.6148,89586.0
2018-08-20 12:30:00,24.8,24.8,24.78,24.8,52890.0,22.6148,22.6148,22.5965,22.6148,52890.0
2018-08-20 12:35:00,24.8,24.8,24.77,24.78,113673.0,22.6148,22.6148,22.5874,22.5965,113673.0
2018-08-20 12:40:00,24.78,24.78,24.75,24.75,30168.0,22.5965,22.5965,22.5692,22.5692,30168.0
2018-08-20 12:45:00,24.75,24.76,24.74,24.74,53004.0,22.5692,22.5783,22.5601,22.5601,53004.0
2018-08-20 12:50:00,24.74,24.74,24.72,24.73,97224.0,22.5601,22.5601,22.5418,22.5509,97224.0
2018-08-20 12:55:00,24.73,24.73,24.73,24.73,49386.0,22.5509,22.5509,22.5509,22.5509,49386.0
2018-08-20 13:00:00,24.73,24.77,24.73,24.75,136998.0,22.5509,22.5874,22.5509,22.5692,136998.0
2018-08-20 13:05:00,24.75,24.76,24.74,24.75,75369.0,22.5692,22.5783,22.5601,22.5692,75369.0
2018-08-20 13:10:00,24.75,24.76,24.73,24.75,95322.0,22.5692,22.5783,22.5509,22.5692,95322.0
2018-08-20 13:15:00,24.75,24.75,24.74,24.75,121218.0,22.5692,22.5692,22.5601,22.5692,121218.0
2018-08-20 13:20:00,24.75,24.75,24.74,24.75,35724.0,22.5692,22.5692,22.5601,22.5692,35724.0
2018-08-20 13:25:00,24.74,24.76,24.74,24.75,67035.0,22.5601,22.5783,22.5601,22.5692,67035.0
2018-08-20 13:30:00,24.75,24.77,24.75,24.76,101886.0,22.5692,22.5874,22.5692,22.5783,101886.0
2018-08-20 13:35:00,24.76,24.76,24.74,24.74,35508.0,22.5783,22.5783,22.5601,22.5601,35508.0
2018-08-20 13:40:00,24.74,24.75,24.73,24.73,67989.0,22.5601,22.5692,22.5509,22.5509,67989.0
2018-08-20 13:45:00,24.73,24.74,24.71,24.71,67659.0,22.5509,22.5601,22.5327,22.5327,67659.0
2018-08-20 13:50:00,24.72,24.73,24.71,24.72,87630.0,22.5418,22.5509,22.5327,22.5418,87630.0
2018-08-20 13:55:00,24.73,24.74,24.72,24.72,76905.0,22.5509,22.5601,22.5418,22.5418,76905.0
2018-08-20 14:00:00,24.72,24.73,24.71,24.71,115557.0,22.5418,22.5509,22.5327,22.5327,115557.0
2018-08-20 14:05:00,24.71,24.71,24.69,24.7,69894.0,22.5327,22.5327,22.5145,22.5236,69894.0
2018-08-20 14:10:00,24.7,24.71,24.69,24.71,70227.0,22.5236,22.5327,22.5145,22.5327,70227.0
2018-08-20 14:15:00,24.71,24.72,24.71,24.71,88596.0,22.5327,22.5418,22.5327,22.5327,88596.0
2018-08-20 14:20:00,24.71,24.72,24.7,24.7,100050.0,22.5327,22.5418,22.5236,22.5236,100050.0
2018-08-20 14:25:00,24.69,24.71,24.69,24.71,81576.0,22.5145,22.5327,22.5145,22.5327,81576.0
2018-08-20 14:30:00,24.71,24.71,24.68,24.68,78540.0,22.5327,22.5327,22.5054,22.5054,78540.0
2018-08-20 14:35:00,24.68,24.68,24.66,24.66,68205.0,22.5054,22.5054,22.4871,22.4871,68205.0
2018-08-20 14:40:00,24.66,24.67,24.66,24.66,98577.0,22.4871,22.4962,22.4871,22.4871,98577.0
2018-08-20 14:45:00,24.66,24.67,24.65,24.67,79239.0,22.4871,22.4962,22.478,22.4962,79239.0
2018-08-20 14:50:00,24.67,24.67,24.64,24.64,103131.0,22.4962,22.4962,22.4689,22.4689,103131.0
2018-08-20 14:55:00,24.64,24.65,24.63,24.64,67344.0,22.4689,22.478,22.4598,22.4689,67344.0
2018-08-20 15:00:00,24.64,24.65,24.64,24.64,85065.0,22.4689,22.478,22.4689,22.4689,85065.0
2018-08-20 15:05:00,24.64,24.65,24.63,24.63,68667.0,22.4689,22.478,22.4598,22.4598,68667.0
2018-08-20 15:10:00,24.63,24.64,24.62,24.62,121497.0,22.4598,22.4689,22.4506,22.4506,121497.0
2018-08-20 15:15:00,24.62,24.63,24.61,24.62,113409.0,22.4506,22.4598,22.4415,22.4506,113409.0
2018-08-20 15:20:00,24.62,24.62,24.6,24.6,124893.0,22.4506,22.4506,22.4324,22.4324,124893.0
2018-08-20 15:25:00,24.6,24.61,24.59,24.59,124746.0,22.4324,22.4415,22.4233,22.4233,124746.0
2018-08-20 15:30:00,24.59,24.6,24.58,24.6,161433.0,22.4233,22.4324,22.4142,22.4324,161433.0
2018-08-20 15:35:00,24.6,24.6,24.6,24.6,264153.0,22.4324,22.4324,22.4324,22.4324,264153.0
2018-08-20 15:40:00,24.6,24.61,24.57,24.6,306762.0,22.4324,22.4415,22.405,22.4324,306762.0
2018-08-20 15:45:00,24.61,24.61,24.59,24.6,516519.0,22.4415,22.4415,22.4233,22.4324,516519.0
2018-08-20 15:50:00,24.6,24.61,24.58,24.59,437637.0,22.4324,22.4415,22.4142,22.4233,437637.0
2018-08-20 15:55:00,24.59,24.59,24.58,24.59,641862.0,22.4233,22.4233,22.4142,22.4233,641862.0
2018-08-21 09:30:00,24.61,24.75,24.6,24.7,234297.0,22.4415,22.5692,22.4324,22.5236,234297.0
2018-08-21 09:35:00,24.71,24.82,24.7,24.79,130332.0,22.5327,22.633,22.5236,22.6057,130332.0
2018-08-21 09:40:00,24.79,24.8,24.77,24.79,204468.0,22.6057,22.6148,22.5874,22.6057,204468.0
2018-08-21 09:45:00,24.79,24.81,24.77,24.78,200544.0,22.6057,22.6239,22.5874,22.5965,200544.0
2018-08-21 09:50:00,24.78,24.88,24.78,24.88,648741.0,22.5965,22.6877,22.5965,22.6877,648741.0
2018-08-21 09:55:00,24.88,24.91,24.86,24.91,422811.0,22.6877,22.7151,22.6695,22.7151,422811.0
2018-08-21 10:00:00,24.91,24.94,24.88,24.94,197919.0,22.7151,22.7424,22.6877,22.7424,197919.0
2018-08-21 10:05:00,24.94,24.97,24.92,24.95,172467.0,22.7424,22.7698,22.7242,22.7516,172467.0
2018-08-21 10:10:00,24.95,24.95,24.92,24.93,112167.0,22.7516,22.7516,22.7242,22.7333,112167.0
2018-08-21 10:15:00,24.93,24.94,24.92,24.92,145680.0,22.7333,22.7424,22.7242,22.7242,145680.0
2018-08-21 10:20:00,24.92,24.94,24.91,24.93,221478.0,22.7242,22.7424,22.7151,22.7333,221478.0
2018-08-21 10:25:00,24.93,24.95,24.92,24.95,190914.0,22.7333,22.7516,22.7242,22.7516,190914.0
2018-08-21 10:30:00,24.95,24.97,24.93,24.97,150792.0,22.7516,22.7698,22.7333,22.7698,150792.0
2018-08-21 10:35:00,24.97,24.98,24.94,24.95,248121.0,22.7698,22.7789,22.7424,22.7516,248121.0
2018-08-21 10:40:00,24.96,24.98,24.95,24.97,127458.0,22.7607,22.7789,22.7516,22.7698,127458.0
2018-08-21 10:45:00,24.97,24.98,24.94,24.94,165849.0,22.7698,22.7789,22.7424,22.7424,165849.0
2018-08-21 10:50:00,24.94,24.97,24.94,24.96,93843.0,22.7424,22.7698,22.7424,22.7607,93843.0
2018-08-21 10:55:00,24.95,24.96,24.94,24.95,110274.0,22.7516,22.7607,22.7424,22.7516,110274.0
2018-08-21 11:00:00,24.95,24.98,24.95,24.95,103590.0,22.7516,22.7789,22.7516,22.7516,103590.0
2018-08-21 11:05:00,24.95,24.96,24.93,24.95,145530.0,22.7516,22.7607,22.7333,22.7516,145530.0
2018-08-21 11:10:00,24.95,24.97,24.95,24.96,84780.0,22.7516,22.7698,22.7516,22.7607,84780.0
2018-08-21 11:15:00,24.96,24.96,24.91,24.93,157692.0,22.7607,22.7607,22.7151,22.7333,157692.0
2018-08-21 11:20:00,24.93,24.93,24.88,24.9,169539.0,22.7333,22.7333,22.6877,22.706,169539.0
2018-08-21 11:25:00,24.9,24.9,24.87,24.88,80562.0,22.706,22.706,22.6786,22.6877,80562.0
2018-08-21 11:30:00,24.88,24.9,24.88,24.88,213201.0,22.6877,22.706,22.6877,22.6877,213201.0
2018-08-21 11:35:00,24.88,24.9,24.88,24.9,125544.0,22.6877,22.706,22.6877,22.706,125544.0
2018-08-21 11:40:00,24.9,24.92,24.9,24.92,72057.0,22.706,22.7242,22.706,22.7242,72057.0
2018-08-21 11:45:00,24.92,24.96,24.92,24.95,76218.0,22.7242,22.7607,22.7242,22.7516,76218.0
2018-08-21 11:50:00,24.95,24.97,24.94,24.97,72726.0,22.7516,22.7698,22.7424,22.7698,72726.0
2018-08-21 11:55:00,24.97,24.98,24.96,24.97,85920.0,22.7698,22.7789,22.7607,22.7698,85920.0
2018-08-21 12:00:00,24.97,24.99,24.97,24.99,101133.0,22.7698,22.788,22.7698,22.788,101133.0
2018-08-21 12:05:00,24.99,25.02,24.99,25.02,314997.0,22.788,22.8154,22.788,22.8154,314997.0
2018-08-21 12:10:00,25.02,25.05,25.01,25.02,100713.0,22.8154,22.8428,22.8063,22.8154,100713.0
2018-08-21 12:15:00,25.02,25.02,25.0,25.01,59517.0,22.8154,22.8154,22.7972,22.8063,59517.0
2018-08-21 12:20:00,25.01,25.01,24.99,25.0,184323.0,22.8063,22.8063,22.788,22.7972,184323.0
2018-08-21 12:25:00,25.0,25.01,24.99,24.99,104583.0,22.7972,22.8063,22.788,22.788,104583.0
2018-08-21 12:30:00,24.99,25.0,24.98,24.99,90312.0,22.788,22.7972,22.7789,22.788,90312.0
2018-08-21 12:35:00,24.99,25.0,24.98,25.0,45936.0,22.788,22.7972,22.7789,22.7972,45936.0
2018-08-21 12:40:00,25.0,25.0,24.99,24.99,87564.0,22.7972,22.7972,22.788,22.788,87564.0
2018-08-21 12:45:00,24.99,25.02,24.99,25.01,86217.0,22.788,22.8154,22.788,22.8063,86217.0
2018-08-21 12:50:00,25.01,25.01,24.99,24.99,109602.0,22.8063,22.8063,22.788,22.788,109602.0
2018-08-21 12:55:00,24.99,25.01,24.99,24.99,99129.0,22.788,22.8063,22.788,22.788,99129.0
2018-08-21 13:00:00,24.99,25.0,24.99,24.99,102906.0,22.788,22.7972,22.788,22.788,102906.0
2018-08-21 13:05:00,24.99,25.0,24.98,24.98,71595.0,22.788,22.7972,22.7789,22.7789,71595.0
2018-08-21 13:10:00,24.97,24.98,24.96,24.98,82293.0,22.7698,22.7789,22.7607,22.7789,82293.0
2018-08-21 13:15:00,24.98,24.99,24.97,24.98,118887.0,22.7789,22.788,22.7698,22.7789,118887.0
2018-08-21 13:20:00,24.98,25.0,24.98,25.0,53985.0,22.7789,22.7972,22.7789,22.7972,53985.0
2018-08-21 13:25:00,24.99,25.0,24.99,24.99,66246.0,22.788,22.7972,22.788,22.788,66246.0
2018-08-21 13:30:00,25.0,25.0,24.99,25.0,636729.0,22.7972,22.7972,22.788,22.7972,636729.0
2018-08-21 13:35:00,25.0,25.02,25.0,25.02,397179.0,22.7972,22.8154,22.7972,22.8154,397179.0
2018-08-21 13:40:00,25.02,25.02,25.0,25.0,147954.0,22.8154,22.8154,22.7972,22.7972,147954.0
2018-08-21 13:45:00,25.0,25.0,24.98,24.98,54576.0,22.7972,22.7972,22.7789,22.7789,54576.0
2018-08-21 13:50:00,24.98,24.99,24.98,24.99,33294.0,22.7789,22.788,22.7789,22.788,33294.0
2018-08-21 13:55:00,24.99,24.99,24.97,24.98,82833.0,22.788,22.788,22.7698,22.7789,82833.0
2018-08-21 14:00:00,24.98,24.99,24.97,24.97,94017.0,22.7789,22.788,22.7698,22.7698,94017.0
2018-08-21 14:05:00,24.97,24.98,24.95,24.96,83970.0,22.7698,22.7789,22.7516,22.7607,83970.0
2018-08-21 14:10:00,24.96,24.99,24.95,24.99,109722.0,22.7607,22.788,22.7516,22.788,109722.0
2018-08-21 14:15:00,24.99,25.0,24.98,25.0,57567.0,22.788,22.7972,22.7789,22.7972,57567.0
2018-08-21 14:20:00,25.0,25.0,24.99,24.99,79500.0,22.7972,22.7972,22.788,22.788,79500.0
2018-08-21 14:25:00,24.99,25.0,24.99,25.0,159894.0,22.788,22.7972,22.788,22.7972,159894.0
2018-08-21 14:30:00,25.0,25.0,24.99,25.0,118098.0,22.7972,22.7972,22.788,22.7972,118098.0
2018-08-21 14:35:00,25.0,25.0,24.95,24.95,93063.0,22.7972,22.7972,22.7516,22.7516,93063.0
2018-08-21 14:40:00,24.95,24.96,24.94,24.95,90903.0,22.7516,22.7607,22.7424,22.7516,90903.0
2018-08-21 14:45:00,24.96,24.97,24.95,24.95,126564.0,22.7607,22.7698,22.7516,22.7516,126564.0
2018-08-21 14:50:00,24.95,24.96,24.94,24.95,79953.0,22.7516,22.7607,22.7424,22.7516,79953.0
2018-08-21 14:55:00,24.95,24.96,24.94,24.95,83022.0,22.7516,22.7607,22.7424,22.7516,83022.0
2018-08-21 15:00:00,24.95,24.97,24.95,24.97,106278.0,22.7516,22.7698,22.7516,22.7698,106278.0
2018-08-21 15:05:00,24.97,24.98,24.96,24.97,134514.0,22.7698,22.7789,22.7607,22.7698,134514.0
2018-08-21 15:10:00,24.97,24.98,24.97,24.97,78579.0,22.7698,22.7789,22.7698,22.7698,78579.0
2018-08-21 15:15:00,24.98,24.98,24.96,24.96,95868.0,22.7789,22.7789,22.7607,22.7607,95868.0
2018-08-21 15:20:00,24.96,24.97,24.95,24.96,81033.0,22.7607,22.7698,22.7516,22.7607,81033.0
2018-08-21 15:25:00,24.97,24.98,24.94,24.94,111528.0,22.7698,22.7789,22.7424,22.7424,111528.0
2018-08-21 15:30:00,24.94,24.96,24.93,24.95,173799.0,22.7424,22.7607,22.7333,22.7516,173799.0
2018-08-21 15:35:00,24.95,24.95,24.92,24.93,152880.0,22.7516,22.7516,22.7242,22.7333,152880.0
2018-08-21 15:40:00,24.93,24.93,24.91,24.92,213615.0,22.7333,22.7333,22.7151,22.7242,213615.0
2018-08-21 15:45:00,24.92,24.93,24.89,24.91,350943.0,22.7242,22.7333,22.6968,22.7151,350943.0
2018-08-21 15:50:00,24.91,24.92,24.88,24.91,307680.0,22.7151,22.7242,22.6877,22.7151,307680.0
2018-08-21 15:55:00,24.91,24.93,24.9,24.9,947976.0,22.7151,22.7333,22.706,22.706,947976.0
2018-08-22 09:30:00,24.79,24.88,24.75,24.87,199503.0,22.6057,22.6877,22.5692,22.6786,199503.0
2018-08-22 09:35:00,24.87,24.9,24.77,24.82,117147.0,22.6786,22.706,22.5874,22.633,117147.0
2018-08-22 09:40:00,24.83,24.83,24.78,24.79,69573.0,22.6421,22.6421,22.5965,22.6057,69573.0
2018-08-22 09:45:00,24.78,24.78,24.71,24.76,108450.0,22.5965,22.5965,22.5327,22.5783,108450.0
2018-08-22 09:50:00,24.76,24.78,24.69,24.69,142509.0,22.5783,22.5965,22.5145,22.5145,142509.0
2018-08-22 09:55:00,24.69,24.69,24.66,24.69,305853.0,22.5145,22.5145,22.4871,22.5145,305853.0
2018-08-22 10:00:00,24.68,24.7,24.67,24.69,129705.0,22.5054,22.5236,22.4962,22.5145,129705.0
2018-08-22 10:05:00,24.69,24.71,24.68,24.69,102855.0,22.5145,22.5327,22.5054,22.5145,102855.0
2018-08-22 10:10:00,24.69,24.72,24.69,24.72,333375.0,22.5145,22.5418,22.5145,22.5418,333375.0
2018-08-22 10:15:00,24.72,24.75,24.71,24.72,130359.0,22.5418,22.5692,22.5327,22.5418,130359.0
2018-08-22 10:20:00,24.72,24.73,24.69,24.69,72600.0,22.5418,22.5509,22.5145,22.5145,72600.0
2018-08-22 10:25:00,24.69,24.72,24.68,24.7,62520.0,22.5145,22.5418,22.5054,22.5236,62520.0
2018-08-22 10:30:00,24.7,24.74,24.69,24.74,58614.0,22.5236,22.5601,22.5145,22.5601,58614.0
2018-08-22 10:35:00,24.74,24.77,24.74,24.74,78132.0,22.5601,22.5874,22.5601,22.5601,78132.0
2018-08-22 10:40:00,24.74,24.74,24.71,24.72,82380.0,22.5601,22.5601,22.5327,22.5418,82380.0
2018-08-22 10:45:00,24.72,24.75,24.72,24.73,89721.0,22.5418,22.5692,22.5418,22.5509,89721.0
2018-08-22 10:50:00,24.73,24.74,24.72,24.73,56592.0,22.5509,22.5601,22.5418,22.5509,56592.0
2018-08-22 10:55:00,24.73,24.73,24.7,24.72,73794.0,22.5509,22.5509,22.5236,22.5418,73794.0
2018-08-22 11:00:00,24.71,24.72,24.69,24.69,102366.0,22.5327,22.5418,22.5145,22.5145,102366.0
2018-08-22 11:05:00,24.7,24.7,24.64,24.66,117093.0,22.5236,22.5236,22.4689,22.4871,117093.0
2018-08-22 11:10:00,24.66,24.69,24.65,24.68,64053.0,22.4871,22.5145,22.478,22.5054,64053.0
2018-08-22 11:15:00,24.68,24.7,24.67,24.69,41070.0,22.5054,22.5236,22.4962,22.5145,41070.0
2018-08-22 11:20:00,24.69,24.7,24.68,24.69,55077.0,22.5145,22.5236,22.5054,22.5145,55077.0
2018-08-22 11:25:00,24.69,24.71,24.68,24.7,55977.0,22.5145,22.5327,22.5054,22.5236,55977.0
2018-08-22 11:30:00,24.7,24.72,24.69,24.7,187053.0,22.5236,22.5418,22.5145,22.5236,187053.0
2018-08-22 11:35:00,24.7,24.71,24.69,24.71,46746.0,22.5236,22.5327,22.5145,22.5327,46746.0
2018-08-22 11:40:00,24.71,24.72,24.7,24.71,72483.0,22.5327,22.5418,22.5236,22.5327,72483.0
2018-08-22 11:45:00,24.71,24.72,24.7,24.71,84444.0,22.5327,22.5418,22.5236,22.5327,84444.0
2018-08-22 11:50:00,24.71,24.72,24.71,24.71,56040.0,22.5327,22.5418,22.5327,22.5327,56040.0
2018-08-22 11:55:00,24.71,24.73,24.71,24.72,97842.0,22.5327,22.5509,22.5327,22.5418,97842.0
2018-08-22 12:00:00,24.72,24.73,24.71,24.71,53322.0,22.5418,22.5509,22.5327,22.5327,53322.0
2018-08-22 12:05:00,24.71,24.72,24.7,24.71,46959.0,22.5327,22.5418,22.5236,22.5327,46959.0
2018-08-22 12:10:00,24.72,24.73,24.68,24.69,70254.0,22.5418,22.5509,22.5054,22.5145,70254.0
2018-08-22 12:15:00,24.69,24.69,24.68,24.68,55560.0,22.5145,22.5145,22.5054,22.5054,55560.0
2018-08-22 12:20:00,24.68,24.68,24.67,24.67,40383.0,22.5054,22.5054,22.4962,22.4962,40383.0
2018-08-22 12:25:00,24.67,24.67,24.65,24.66,45150.0,22.4962,22.4962,22.478,22.4871,45150.0
2018-08-22 12:30:00,24.65,24.66,24.65,24.65,33153.0,22.478,22.4871,22.478,22.478,33153.0
2018-08-22 12:35:00,24.66,24.66,24.65,24.65,36471.0,22.4871,22.4871,22.478,22.478,36471.0
2018-08-22 12:40:00,24.66,24.68,24.65,24.67,40527.0,22.4871,22.5054,22.478,22.4962,40527.0
2018-08-22 12:45:00,24.67,24.68,24.66,24.67,27576.0,22.4962,22.5054,22.4871,22.4962,27576.0
2018-08-22 12:50:00,24.67,24.67,24.66,24.66,31527.0,22.4962,22.4962,22.4871,22.4871,31527.0
2018-08-22 12:55:00,24.66,24.66,24.64,24.65,52407.0,22.4871,22.4871,22.4689,22.478,52407.0
2018-08-22 13:00:00,24.65,24.65,24.63,24.64,51615.0,22.478,22.478,22.4598,22.4689,51615.0
2018-08-22 13:05:00,24.64,24.64,24.62,24.64,58818.0,22.4689,22.4689,22.4506,22.4689,58818.0
2018-08-22 13:10:00,24.64,24.64,24.61,24.62,47004.0,22.4689,22.4689,22.4415,22.4506,47004.0
2018-08-22 13:15:00,24.62,24.64,24.61,24.63,40740.0,22.4506,22.4689,22.4415,22.4598,40740.0
2018-08-22 13:20:00,24.63,24.65,24.63,24.65,29844.0,22.4598,22.478,22.4598,22.478,29844.0
2018-08-22 13:25:00,24.65,24.65,24.63,24.63,30129.0,22.478,22.478,22.4598,22.4598,30129.0
2018-08-22 13:30:00,24.63,24.65,24.63,24.65,42237.0,22.4598,22.478,22.4598,22.478,42237.0
2018-08-22 13:35:00,24.65,24.66,24.65,24.65,48723.0,22.478,22.4871,22.478,22.478,48723.0
2018-08-22 13:40:00,24.65,24.66,24.65,24.66,40767.0,22.478,22.4871,22.478,22.4871,40767.0
2018-08-22 13:45:00,24.66,24.66,24.63,24.63,54129.0,22.4871,22.4871,22.4598,22.4598,54129.0
2018-08-22 13:50:00,24.63,24.64,24.63,24.63,41757.0,22.4598,22.4689,22.4598,22.4598,41757.0
2018-08-22 13:55:00,24.63,24.65,24.62,24.65,107808.0,22.4598,22.478,22.4506,22.478,107808.0
2018-08-22 14:00:00,24.65,24.69,24.64,24.68,79017.0,22.478,22.5145,22.4689,22.5054,79017.0
2018-08-22 14:05:00,24.68,24.68,24.65,24.66,61356.0,22.5054,22.5054,22.478,22.4871,61356.0
2018-08-22 14:10:00,24.66,24.66,24.64,24.66,76935.0,22.4871,22.4871,22.4689,22.4871,76935.0
2018-08-22 14:15:00,24.66,24.66,24.63,24.64,94761.0,22.4871,22.4871,22.4598,22.4689,94761.0
2018-08-22 14:20:00,24.64,24.65,24.63,24.64,53625.0,22.4689,22.478,22.4598,22.4689,53625.0
2018-08-22 14:25:00,24.64,24.65,24.62,24.65,76857.0,22.4689,22.478,22.4506,22.478,76857.0
2018-08-22 14:30:00,24.65,24.65,24.63,24.64,51840.0,22.478,22.478,22.4598,22.4689,51840.0
2018-08-22 14:35:00,24.64,24.64,24.63,24.63,55938.0,22.4689,22.4689,22.4598,22.4598,55938.0
2018-08-22 14:40:00,24.63,24.64,24.63,24.63,39687.0,22.4598,22.4689,22.4598,22.4598,39687.0
2018-08-22 14:45:00,24.63,24.63,24.61,24.62,61953.0,22.4598,22.4598,22.4415,22.4506,61953.0
2018-08-22 14:50:00,24.62,24.64,24.62,24.64,76989.0,22.4506,22.4689,22.4506,22.4689,76989.0
2018-08-22 14:55:00,24.64,24.65,24.64,24.65,32466.0,22.4689,22.478,22.4689,22.478,32466.0
2018-08-22 15:00:00,24.65,24.66,24.64,24.65,60849.0,22.478,22.4871,22.4689,22.478,60849.0
2018-08-22 15:05:00,24.65,24.66,24.64,24.65,100800.0,22.478,22.4871,22.4689,22.478,100800.0
2018-08-22 15:10:00,24.65,24.66,24.64,24.65,52215.0,22.478,22.4871,22.4689,22.478,52215.0
2018-08-22 15:15:00,24.65,24.65,24.63,24.63,52353.0,22.478,22.478,22.4598,22.4598,52353.0
2018-08-22 15:20:00,24.63,24.63,24.6,24.62,124155.0,22.4598,22.4598,22.4324,22.4506,124155.0
2018-08-22 15:25:00,24.62,24.62,24.6,24.6,82158.0,22.4506,22.4506,22.4324,22.4324,82158.0
2018-08-22 15:30:00,24.61,24.63,24.6,24.62,176763.0,22.4415,22.4598,22.4324,22.4506,176763.0
2018-08-22 15:35:00,24.62,24.62,24.61,24.61,267279.0,22.4506,22.4506,22.4415,22.4415,267279.0
2018-08-22 15:40:00,24.61,24.62,24.6,24.61,134523.0,22.4415,22.4506,22.4324,22.4415,134523.0
2018-08-22 15:45:00,24.61,24.62,24.6,24.61,199290.0,22.4415,22.4506,22.4324,22.4415,199290.0
2018-08-22 15:50:00,24.61,24.61,24.59,24.59,281007.0,22.4415,22.4415,22.4233,22.4233,281007.0
2018-08-22 15:55:00,24.59,24.6,24.57,24.58,598833.0,22.4233,22.4324,22.405,22.4142,598833.0
2018-08-23 09:30:00,24.63,24.8,24.59,24.76,374250.0,22.4598,22.6148,22.4233,22.5783,374250.0
2018-08-23 09:35:00,24.76,24.81,24.72,24.8,294138.0,22.5783,22.6239,22.5418,22.6148,294138.0
2018-08-23 09:40:00,24.81,24.84,24.76,24.79,338820.0,22.6239,22.6513,22.5783,22.6057,338820.0
2018-08-23 09:45:00,24.8,24.84,24.72,24.77,219006.0,22.6148,22.6513,22.5418,22.5874,219006.0
2018-08-23 09:50:00,24.78,24.85,24.78,24.84,317475.0,22.5965,22.6604,22.5965,22.6513,317475.0
2018-08-23 09:55:00,24.84,24.84,24.75,24.75,99963.0,22.6513,22.6513,22.5692,22.5692,99963.0
2018-08-23 10:00:00,24.75,24.76,24.68,24.72,239130.0,22.5692,22.5783,22.5054,22.5418,239130.0
2018-08-23 10:05:00,24.72,24.73,24.66,24.71,145611.0,22.5418,22.5509,22.4871,22.5327,145611.0
2018-08-23 10:10:00,24.7,24.75,24.7,24.74,89415.0,22.5236,22.5692,22.5236,22.5601,89415.0
2018-08-23 10:15:00,24.74,24.74,24.71,24.73,96858.0,22.5601,22.5601,22.5327,22.5509,96858.0
2018-08-23 10:20:00,24.73,24.74,24.72,24.73,109800.0,22.5509,22.5601,22.5418,22.5509,109800.0
2018-08-23 10:25:00,24.73,24.74,24.71,24.73,133767.0,22.5509,22.5601,22.5327,22.5509,133767.0
2018-08-23 10:30:00,24.73,24.74,24.72,24.74,128220.0,22.5509,22.5601,22.5418,22.5601,128220.0
2018-08-23 10:35:00,24.74,24.74,24.72,24.73,110316.0,22.5601,22.5601,22.5418,22.5509,110316.0
2018-08-23 10:40:00,24.73,24.75,24.73,24.74,151770.0,22.5509,22.5692,22.5509,22.5601,151770.0
2018-08-23 10:45:00,24.74,24.75,24.71,24.71,111456.0,22.5601,22.5692,22.5327,22.5327,111456.0
2018-08-23 10:50:00,24.71,24.72,24.69,24.71,74325.0,22.5327,22.5418,22.5145,22.5327,74325.0
2018-08-23 10:55:00,24.71,24.72,24.66,24.68,204423.0,22.5327,22.5418,22.4871,22.5054,204423.0
2018-08-23 11:00:00,24.68,24.72,24.68,24.71,84081.0,22.5054,22.5418,22.5054,22.5327,84081.0
2018-08-23 11:05:00,24.71,24.72,24.7,24.72,172143.0,22.5327,22.5418,22.5236,22.5418,172143.0
2018-08-23 11:10:00,24.72,24.73,24.71,24.72,69009.0,22.5418,22.5509,22.5327,22.5418,69009.0
2018-08-23 11:15:00,24.72,24.72,24.66,24.66,89823.0,22.5418,22.5418,22.4871,22.4871,89823.0
2018-08-23 11:20:00,24.66,24.7,24.66,24.68,238299.0,22.4871,22.5236,22.4871,22.5054,238299.0
2018-08-23 11:25:00,24.68,24.68,24.65,24.68,96501.0,22.5054,22.5054,22.478,22.5054,96501.0
2018-08-23 11:30:00,24.68,24.69,24.67,24.69,55968.0,22.5054,22.5145,22.4962,22.5145,55968.0
2018-08-23 11:35:00,24.69,24.69,24.66,24.68,70176.0,22.5145,22.5145,22.4871,22.5054,70176.0
2018-08-23 11:40:00,24.67,24.72,24.67,24.7,150000.0,22.4962,22.5418,22.4962,22.5236,150000.0
2018-08-23 11:45:00,24.7,24.72,24.7,24.72,48894.0,22.5236,22.5418,22.5236,22.5418,48894.0
2018-08-23 11:50:00,24.73,24.73,24.7,24.71,76299.0,22.5509,22.5509,22.5236,22.5327,76299.0
2018-08-23 11:55:00,24.7,24.72,24.69,24.7,56316.0,22.5236,22.5418,22.5145,22.5236,56316.0
2018-08-23 12:00:00,24.7,24.71,24.68,24.7,78246.0,22.5236,22.5327,22.5054,22.5236,78246.0
2018-08-23 12:05:00,24.7,24.72,24.7,24.7,64611.0,22.5236,22.5418,22.5236,22.5236,64611.0
2018-08-23 12:10:00,24.71,24.72,24.7,24.7,134781.0,22.5327,22.5418,22.5236,22.5236,134781.0
2018-08-23 12:15:00,24.7,24.72,24.7,24.71,37191.0,22.5236,22.5418,22.5236,22.5327,37191.0
2018-08-23 12:20:00,24.71,24.72,24.7,24.71,107778.0,22.5327,22.5418,22.5236,22.5327,107778.0
2018-08-23 12:25:00,24.71,24.71,24.69,24.7,29295.0,22.5327,22.5327,22.5145,22.5236,29295.0
2018-08-23 12:30:00,24.7,24.7,24.69,24.69,67158.0,22.5236,22.5236,22.5145,22.5145,67158.0
2018-08-23 12:35:00,24.69,24.7,24.68,24.7,45261.0,22.5145,22.5236,22.5054,22.5236,45261.0
2018-08-23 12:40:00,24.7,24.72,24.7,24.7,63777.0,22.5236,22.5418,22.5236,22.5236,63777.0
2018-08-23 12:45:00,24.7,24.7,24.58,24.58,377796.0,22.5236,22.5236,22.4142,22.4142,377796.0
2018-08-23 12:50:00,24.58,24.65,24.58,24.65,284154.0,22.4142,22.478,22.4142,22.478,284154.0
2018-08-23 12:55:00,24.65,24.7,24.65,24.67,258774.0,22.478,22.5236,22.478,22.4962,258774.0
2018-08-23 13:00:00,24.67,24.68,24.67,24.68,40662.0,22.4962,22.5054,22.4962,22.5054,40662.0
2018-08-23 13:05:00,24.67,24.68,24.66,24.67,65454.0,22.4962,22.5054,22.4871,22.4962,65454.0
2018-08-23 13:10:00,24.67,24.67,24.63,24.64,58548.0,22.4962,22.4962,22.4598,22.4689,58548.0
2018-08-23 13:15:00,24.64,24.65,24.63,24.65,55983.0,22.4689,22.478,22.4598,22.478,55983.0
2018-08-23 13:20:00,24.65,24.67,24.65,24.65,46599.0,22.478,22.4962,22.478,22.478,46599.0
2018-08-23 13:25:00,24.65,24.67,24.65,24.67,195492.0,22.478,22.4962,22.478,22.4962,195492.0
2018-08-23 13:30:00,24.67,24.67,24.65,24.65,35952.0,22.4962,22.4962,22.478,22.478,35952.0
2018-08-23 13:35:00,24.65,24.65,24.63,24.64,53088.0,22.478,22.478,22.4598,22.4689,53088.0
2018-08-23 13:40:00,24.64,24.65,24.63,24.63,35235.0,22.4689,22.478,22.4598,22.4598,35235.0
2018-08-23 13:45:00,24.63,24.63,24.62,24.63,35169.0,22.4598,22.4598,22.4506,22.4598,35169.0
2018-08-23 13:50:00,24.63,24.63,24.62,24.62,34893.0,22.4598,22.4598,22.4506,22.4506,34893.0
2018-08-23 13:55:00,24.62,24.64,24.62,24.64,32334.0,22.4506,22.4689,22.4506,22.4689,32334.0
2018-08-23 14:00:00,24.64,24.65,24.64,24.65,40368.0,22.4689,22.478,22.4689,22.478,40368.0
2018-08-23 14:05:00,24.65,24.66,24.64,24.65,39786.0,22.478,22.4871,22.4689,22.478,39786.0
2018-08-23 14:10:00,24.65,24.66,24.65,24.66,38844.0,22.478,22.4871,22.478,22.4871,38844.0
2018-08-23 14:15:00,24.66,24.67,24.66,24.66,36444.0,22.4871,22.4962,22.4871,22.4871,36444.0
2018-08-23 14:20:00,24.66,24.69,24.66,24.69,51870.0,22.4871,22.5145,22.4871,22.5145,51870.0
2018-08-23 14:25:00,24.68,24.69,24.68,24.69,48039.0,22.5054,22.5145,22.5054,22.5145,48039.0
2018-08-23 14:30:00,24.69,24.71,24.69,24.7,41757.0,22.5145,22.5327,22.5145,22.5236,41757.0
2018-08-23 14:35:00,24.7,24.7,24.69,24.69,50178.0,22.5236,22.5236,22.5145,22.5145,50178.0
2018-08-23 14:40:00,24.69,24.69,24.69,24.69,89598.0,22.5145,22.5145,22.5145,22.5145,89598.0
2018-08-23 14:45:00,24.69,24.69,24.68,24.68,90444.0,22.5145,22.5145,22.5054,22.5054,90444.0
2018-08-23 14:50:00,24.68,24.69,24.67,24.68,94416.0,22.5054,22.5145,22.4962,22.5054,94416.0
2018-08-23 14:55:00,24.68,24.68,24.67,24.68,276168.0,22.5054,22.5054,22.4962,22.5054,276168.0
2018-08-23 15:00:00,24.68,24.68,24.67,24.67,147057.0,22.5054,22.5054,22.4962,22.4962,147057.0
2018-08-23 15:05:00,24.67,24.72,24.67,24.71,105654.0,22.4962,22.5418,22.4962,22.5327,105654.0
2018-08-23 15:10:00,24.72,24.73,24.71,24.71,90717.0,22.5418,22.5509,22.5327,22.5327,90717.0
2018-08-23 15:15:00,24.71,24.72,24.71,24.71,60057.0,22.5327,22.5418,22.5327,22.5327,60057.0
2018-08-23 15:20:00,24.71,24.72,24.71,24.72,94902.0,22.5327,22.5418,22.5327,22.5418,94902.0
2018-08-23 15:25:00,24.72,24.72,24.71,24.72,63891.0,22.5418,22.5418,22.5327,22.5418,63891.0
2018-08-23 15:30:00,24.71,24.72,24.7,24.71,101706.0,22.5327,22.5418,22.5236,22.5327,101706.0
2018-08-23 15:35:00,24.71,24.71,24.69,24.69,89361.0,22.5327,22.5327,22.5145,22.5145,89361.0
2018-08-23 15:40:00,24.69,24.7,24.68,24.69,239445.0,22.5145,22.5236,22.5054,22.5145,239445.0
2018-08-23 15:45:00,24.68,24.69,24.67,24.68,283128.0,22.5054,22.5145,22.4962,22.5054,283128.0
2018-08-23 15:50:00,24.68,24.68,24.62,24.66,557352.0,22.5054,22.5054,22.4506,22.4871,557352.0
2018-08-23 15:55:00,24.66,24.68,24.65,24.65,1309779.0,22.4871,22.5054,22.478,22.478,1309779.0
2018-08-24 09:30:00,24.67,24.83,24.66,24.81,256539.0,22.4962,22.6421,22.4871,22.6239,256539.0
2018-08-24 09:35:00,24.81,24.83,24.77,24.79,121092.0,22.6239,22.6421,22.5874,22.6057,121092.0
2018-08-24 09:40:00,24.79,24.79,24.72,24.75,109623.0,22.6057,22.6057,22.5418,22.5692,109623.0
2018-08-24 09:45:00,24.75,24.79,24.73,24.77,169452.0,22.5692,22.6057,22.5509,22.5874,169452.0
2018-08-24 09:50:00,24.77,24.77,24.74,24.76,160038.0,22.5874,22.5874,22.5601,22.5783,160038.0
2018-08-24 09:55:00,24.76,24.78,24.72,24.76,123390.0,22.5783,22.5965,22.5418,22.5783,123390.0
2018-08-24 10:00:00,24.75,24.79,24.74,24.76,189915.0,22.5692,22.6057,22.5601,22.5783,189915.0
2018-08-24 10:05:00,24.77,24.81,24.75,24.8,196521.0,22.5874,22.6239,22.5692,22.6148,196521.0
2018-08-24 10:10:00,24.8,24.8,24.77,24.77,57582.0,22.6148,22.6148,22.5874,22.5874,57582.0
2018-08-24 10:15:00,24.78,24.8,24.77,24.78,152673.0,22.5965,22.6148,22.5874,22.5965,152673.0
2018-08-24 10:20:00,24.78,24.81,24.78,24.8,118359.0,22.5965,22.6239,22.5965,22.6148,118359.0
2018-08-24 10:25:00,24.8,24.81,24.79,24.8,92403.0,22.6148,22.6239,22.6057,22.6148,92403.0
2018-08-24 10:30:00,24.8,24.82,24.79,24.82,220197.0,22.6148,22.633,22.6057,22.633,220197.0
2018-08-24 10:35:00,24.82,24.84,24.81,24.83,257556.0,22.633,22.6513,22.6239,22.6421,257556.0
2018-08-24 10:40:00,24.83,24.85,24.81,24.84,235818.0,22.6421,22.6604,22.6239,22.6513,235818.0
2018-08-24 10:45:00,24.84,24.85,24.83,24.84,285765.0,22.6513,22.6604,22.6421,22.6513,285765.0
2018-08-24 10:50:00,24.84,24.84,24.83,24.84,89187.0,22.6513,22.6513,22.6421,22.6513,89187.0
2018-08-24 10:55:00,24.84,24.87,24.83,24.85,176577.0,22.6513,22.6786,22.6421,22.6604,176577.0
2018-08-24 11:00:00,24.85,24.86,24.84,24.84,253905.0,22.6604,22.6695,22.6513,22.6513,253905.0
2018-08-24 11:05:00,24.84,24.86,24.84,24.85,143988.0,22.6513,22.6695,22.6513,22.6604,143988.0
2018-08-24 11:10:00,24.85,24.89,24.85,24.89,187356.0,22.6604,22.6968,22.6604,22.6968,187356.0
2018-08-24 11:15:00,24.9,24.93,24.89,24.93,126894.0,22.706,22.7333,22.6968,22.7333,126894.0
2018-08-24 11:20:00,24.93,24.93,24.89,24.9,103728.0,22.7333,22.7333,22.6968,22.706,103728.0
2018-08-24 11:25:00,24.9,24.91,24.9,24.9,82062.0,22.706,22.7151,22.706,22.706,82062.0
2018-08-24 11:30:00,24.9,24.96,24.89,24.95,105810.0,22.706,22.7607,22.6968,22.7516,105810.0
2018-08-24 11:35:00,24.95,24.99,24.95,24.97,107346.0,22.7516,22.788,22.7516,22.7698,107346.0
2018-08-24 11:40:00,24.97,24.98,24.96,24.97,62070.0,22.7698,22.7789,22.7607,22.7698,62070.0
2018-08-24 11:45:00,24.97,24.99,24.96,24.99,106524.0,22.7698,22.788,22.7607,22.788,106524.0
2018-08-24 11:50:00,24.99,25.0,24.99,24.99,90414.0,22.788,22.7972,22.788,22.788,90414.0
2018-08-24 11:55:00,24.99,25.0,24.99,24.99,83268.0,22.788,22.7972,22.788,22.788,83268.0
2018-08-24 12:00:00,24.99,25.0,24.98,25.0,61086.0,22.788,22.7972,22.7789,22.7972,61086.0
2018-08-24 12:05:00,25.0,25.0,24.99,25.0,55845.0,22.7972,22.7972,22.788,22.7972,55845.0
2018-08-24 12:10:00,25.0,25.0,24.98,24.98,71037.0,22.7972,22.7972,22.7789,22.7789,71037.0
2018-08-24 12:15:00,24.98,24.99,24.98,24.99,49167.0,22.7789,22.788,22.7789,22.788,49167.0
2018-08-24 12:20:00,24.99,25.0,24.99,24.99,71862.0,22.788,22.7972,22.788,22.788,71862.0
2018-08-24 12:25:00,24.99,25.0,24.99,25.0,73224.0,22.788,22.7972,22.788,22.7972,73224.0
2018-08-24 12:30:00,25.0,25.0,24.98,24.98,80043.0,22.7972,22.7972,22.7789,22.7789,80043.0
2018-08-24 12:35:00,24.98,24.99,24.98,24.98,43791.0,22.7789,22.788,22.7789,22.7789,43791.0
2018-08-24 12:40:00,24.98,24.99,24.97,24.97,57624.0,22.7789,22.788,22.7698,22.7698,57624.0
2018-08-24 12:45:00,24.97,24.98,24.97,24.97,51636.0,22.7698,22.7789,22.7698,22.7698,51636.0
2018-08-24 12:50:00,24.97,24.99,24.95,24.95,100731.0,22.7698,22.788,22.7516,22.7516,100731.0
2018-08-24 12:55:00,24.95,24.98,24.95,24.98,41448.0,22.7516,22.7789,22.7516,22.7789,41448.0
2018-08-24 13:00:00,24.98,24.99,24.97,24.98,59544.0,22.7789,22.788,22.7698,22.7789,59544.0
2018-08-24 13:05:00,24.98,24.98,24.97,24.97,33855.0,22.7789,22.7789,22.7698,22.7698,33855.0
2018-08-24 13:10:00,24.97,24.97,24.94,24.95,54147.0,22.7698,22.7698,22.7424,22.7516,54147.0
2018-08-24 13:15:00,24.95,24.96,24.94,24.95,34857.0,22.7516,22.7607,22.7424,22.7516,34857.0
2018-08-24 13:20:00,24.95,24.95,24.93,24.94,42654.0,22.7516,22.7516,22.7333,22.7424,42654.0
2018-08-24 13:25:00,24.94,24.95,24.94,24.94,26409.0,22.7424,22.7516,22.7424,22.7424,26409.0
2018-08-24 13:30:00,24.94,24.94,24.91,24.92,73722.0,22.7424,22.7424,22.7151,22.7242,73722.0
2018-08-24 13:35:00,24.92,24.93,24.92,24.92,29097.0,22.7242,22.7333,22.7242,22.7242,29097.0
2018-08-24 13:40:00,24.92,24.92,24.87,24.88,113280.0,22.7242,22.7242,22.6786,22.6877,113280.0
2018-08-24 13:45:00,24.88,24.91,24.87,24.91,75984.0,22.6877,22.7151,22.6786,22.7151,75984.0
2018-08-24 13:50:00,24.9,24.9,24.88,24.89,53292.0,22.706,22.706,22.6877,22.6968,53292.0
2018-08-24 13:55:00,24.89,24.9,24.88,24.9,32982.0,22.6968,22.706,22.6877,22.706,32982.0
2018-08-24 14:00:00,24.9,24.91,24.89,24.9,76275.0,22.706,22.7151,22.6968,22.706,76275.0
2018-08-24 14:05:00,24.9,24.91,24.9,24.91,58812.0,22.706,22.7151,22.706,22.7151,58812.0
2018-08-24 14:10:00,24.91,24.93,24.91,24.93,59955.0,22.7151,22.7333,22.7151,22.7333,59955.0
2018-08-24 14:15:00,24.93,24.94,24.92,24.93,50406.0,22.7333,22.7424,22.7242,22.7333,50406.0
2018-08-24 14:20:00,24.93,24.94,24.92,24.92,38706.0,22.7333,22.7424,22.7242,22.7242,38706.0
2018-08-24 14:25:00,24.92,24.93,24.91,24.92,81876.0,22.7242,22.7333,22.7151,22.7242,81876.0
2018-08-24 14:30:00,24.92,24.92,24.91,24.92,38148.0,22.7242,22.7242,22.7151,22.7242,38148.0
2018-08-24 14:35:00,24.92,24.92,24.91,24.92,40290.0,22.7242,22.7242,22.7151,22.7242,40290.0
2018-08-24 14:40:00,24.92,24.92,24.91,24.92,67668.0,22.7242,22.7242,22.7151,22.7242,67668.0
2018-08-24 14:45:00,24.92,24.94,24.92,24.93,53958.0,22.7242,22.7424,22.7242,22.7333,53958.0
2018-08-24 14:50:00,24.93,24.94,24.92,24.94,42441.0,22.7333,22.7424,22.7242,22.7424,42441.0
2018-08-24 14:55:00,24.94,24.95,24.94,24.94,45654.0,22.7424,22.7516,22.7424,22.7424,45654.0
2018-08-24 15:00:00,24.94,24.94,24.93,24.94,50811.0,22.7424,22.7424,22.7333,22.7424,50811.0
2018-08-24 15:05:00,24.94,24.95,24.93,24.93,42810.0,22.7424,22.7516,22.7333,22.7333,42810.0
2018-08-24 15:10:00,24.93,24.95,24.93,24.93,111006.0,22.7333,22.7516,22.7333,22.7333,111006.0
2018-08-24 15:15:00,24.94,24.94,24.93,24.94,81981.0,22.7424,22.7424,22.7333,22.7424,81981.0
2018-08-24 15:20:00,24.94,24.94,24.93,24.94,59373.0,22.7424,22.7424,22.7333,22.7424,59373.0
2018-08-24 15:25:00,24.94,24.94,24.91,24.91,53229.0,22.7424,22.7424,22.7151,22.7151,53229.0
2018-08-24 15:30:00,24.91,24.94,24.9,24.93,69741.0,22.7151,22.7424,22.706,22.7333,69741.0
2018-08-24 15:35:00,24.93,24.93,24.91,24.91,65571.0,22.7333,22.7333,22.7151,22.7151,65571.0
2018-08-24 15:40:00,24.91,24.94,24.91,24.94,101283.0,22.7151,22.7424,22.7151,22.7424,101283.0
2018-08-24 15:45:00,24.93,24.95,24.93,24.94,167904.0,22.7333,22.7516,22.7333,22.7424,167904.0
2018-08-24 15:50:00,24.94,24.94,24.89,24.9,260226.0,22.7424,22.7424,22.6968,22.706,260226.0
2018-08-24 15:55:00,24.9,24.91,24.87,24.88,853584.0,22.706,22.7151,22.6786,22.6877,853584.0
2018-08-27 09:30:00,25.0,25.07,24.95,25.02,247767.0,22.7972,22.861,22.7516,22.8154,247767.0
2018-08-27 09:35:00,25.02,25.05,25.0,25.02,92124.0,22.8154,22.8428,22.7972,22.8154,92124.0
2018-08-27 09:40:00,25.02,25.07,25.01,25.04,101058.0,22.8154,22.861,22.8063,22.8336,101058.0
2018-08-27 09:45:00,25.04,25.09,25.04,25.06,126189.0,22.8336,22.8792,22.8336,22.8519,126189.0
2018-08-27 09:50:00,25.06,25.09,25.04,25.05,124785.0,22.8519,22.8792,22.8336,22.8428,124785.0
2018-08-27 09:55:00,25.05,25.09,25.03,25.08,128643.0,22.8428,22.8792,22.8245,22.8701,128643.0
2018-08-27 10:00:00,25.08,25.09,25.06,25.08,99531.0,22.8701,22.8792,22.8519,22.8701,99531.0
2018-08-27 10:05:00,25.08,25.1,25.07,25.08,99351.0,22.8701,22.8883,22.861,22.8701,99351.0
2018-08-27 10:10:00,25.07,25.1,25.07,25.09,103020.0,22.861,22.8883,22.861,22.8792,103020.0
2018-08-27 10:15:00,25.09,25.12,25.08,25.11,186579.0,22.8792,22.9066,22.8701,22.8975,186579.0
2018-08-27 10:20:00,25.11,25.19,25.11,25.18,185376.0,22.8975,22.9704,22.8975,22.9613,185376.0
2018-08-27 10:25:00,25.18,25.19,25.15,25.16,114357.0,22.9613,22.9704,22.9339,22.9431,114357.0
2018-08-27 10:30:00,25.16,25.16,25.12,25.13,112425.0,22.9431,22.9431,22.9066,22.9157,112425.0
2018-08-27 10:35:00,25.13,25.13,25.1,25.11,146166.0,22.9157,22.9157,22.8883,22.8975,146166.0
2018-08-27 10:40:00,25.11,25.13,25.11,25.12,120834.0,22.8975,22.9157,22.8975,22.9066,120834.0
2018-08-27 10:45:00,25.12,25.12,25.1,25.1,65265.0,22.9066,22.9066,22.8883,22.8883,65265.0
2018-08-27 10:50:00,25.1,25.13,25.1,25.13,66648.0,22.8883,22.9157,22.8883,22.9157,66648.0
2018-08-27 10:55:00,25.13,25.15,25.13,25.15,81108.0,22.9157,22.9339,22.9157,22.9339,81108.0
2018-08-27 11:00:00,25.15,25.16,25.12,25.15,211683.0,22.9339,22.9431,22.9066,22.9339,211683.0
2018-08-27 11:05:00,25.15,25.15,25.12,25.14,206721.0,22.9339,22.9339,22.9066,22.9248,206721.0
2018-08-27 11:10:00,25.14,25.15,25.11,25.13,122532.0,22.9248,22.9339,22.8975,22.9157,122532.0
2018-08-27 11:15:00,25.13,25.15,25.13,25.14,77556.0,22.9157,22.9339,22.9157,22.9248,77556.0
2018-08-27 11:20:00,25.14,25.16,25.13,25.16,81489.0,22.9248,22.9431,22.9157,22.9431,81489.0
2018-08-27 11:25:00,25.16,25.2,25.15,25.19,105999.0,22.9431,22.9795,22.9339,22.9704,105999.0
2018-08-27 11:30:00,25.19,25.2,25.18,25.18,103713.0,22.9704,22.9795,22.9613,22.9613,103713.0
2018-08-27 11:35:00,25.18,25.2,25.18,25.18,84087.0,22.9613,22.9795,22.9613,22.9613,84087.0
2018-08-27 11:40:00,25.18,25.19,25.18,25.19,57339.0,22.9613,22.9704,22.9613,22.9704,57339.0
2018-08-27 11:45:00,25.19,25.19,25.18,25.19,54120.0,22.9704,22.9704,22.9613,22.9704,54120.0
2018-08-27 11:50:00,25.19,25.19,25.18,25.19,43164.0,22.9704,22.9704,22.9613,22.9704,43164.0
2018-08-27 11:55:00,25.18,25.19,25.17,25.19,109335.0,22.9613,22.9704,22.9522,22.9704,109335.0
2018-08-27 12:00:00,25.19,25.19,25.17,25.18,61689.0,22.9704,22.9704,22.9522,22.9613,61689.0
2018-08-27 12:05:00,25.18,25.19,25.17,25.18,60444.0,22.9613,22.9704,22.9522,22.9613,60444.0
2018-08-27 12:10:00,25.18,25.19,25.17,25.19,73281.0,22.9613,22.9704,22.9522,22.9704,73281.0
2018-08-27 12:15:00,25.19,25.19,25.17,25.17,47712.0,22.9704,22.9704,22.9522,22.9522,47712.0
2018-08-27 12:20:00,25.17,25.19,25.16,25.18,95229.0,22.9522,22.9704,22.9431,22.9613,95229.0
2018-08-27 12:25:00,25.18,25.19,25.18,25.19,55080.0,22.9613,22.9704,22.9613,22.9704,55080.0
2018-08-27 12:30:00,25.19,25.2,25.18,25.18,284097.0,22.9704,22.9795,22.9613,22.9613,284097.0
2018-08-27 12:35:00,25.19,25.21,25.18,25.2,86943.0,22.9704,22.9887,22.9613,22.9795,86943.0
2018-08-27 12:40:00,25.2,25.21,25.19,25.19,75936.0,22.9795,22.9887,22.9704,22.9704,75936.0
2018-08-27 12:45:00,25.19,25.19,25.18,25.18,66033.0,22.9704,22.9704,22.9613,22.9613,66033.0
2018-08-27 12:50:00,25.18,25.2,25.16,25.17,67668.0,22.9613,22.9795,22.9431,22.9522,67668.0
2018-08-27 12:55:00,25.17,25.18,25.16,25.17,57120.0,22.9522,22.9613,22.9431,22.9522,57120.0
2018-08-27 13:00:00,25.17,25.17,25.16,25.16,31608.0,22.9522,22.9522,22.9431,22.9431,31608.0
2018-08-27 13:05:00,25.16,25.16,25.14,25.14,55782.0,22.9431,22.9431,22.9248,22.9248,55782.0
2018-08-27 13:10:00,25.14,25.17,25.14,25.17,42915.0,22.9248,22.9522,22.9248,22.9522,42915.0
2018-08-27 13:15:00,25.17,25.17,25.15,25.16,38076.0,22.9522,22.9522,22.9339,22.9431,38076.0
2018-08-27 13:20:00,25.16,25.17,25.15,25.17,45810.0,22.9431,22.9522,22.9339,22.9522,45810.0
2018-08-27 13:25:00,25.17,25.17,25.15,25.15,74862.0,22.9522,22.9522,22.9339,22.9339,74862.0
2018-08-27 13:30:00,25.15,25.17,25.15,25.16,40452.0,22.9339,22.9522,22.9339,22.9431,40452.0
2018-08-27 13:35:00,25.15,25.16,25.15,25.16,45456.0,22.9339,22.9431,22.9339,22.9431,45456.0
2018-08-27 13:40:00,25.15,25.15,25.14,25.14,31581.0,22.9339,22.9339,22.9248,22.9248,31581.0
2018-08-27 13:45:00,25.13,25.15,25.13,25.15,31014.0,22.9157,22.9339,22.9157,22.9339,31014.0
2018-08-27 13:50:00,25.15,25.16,25.14,25.16,95643.0,22.9339,22.9431,22.9248,22.9431,95643.0
2018-08-27 13:55:00,25.16,25.16,25.15,25.15,30360.0,22.9431,22.9431,22.9339,22.9339,30360.0
2018-08-27 14:00:00,25.15,25.16,25.15,25.15,82914.0,22.9339,22.9431,22.9339,22.9339,82914.0
2018-08-27 14:05:00,25.15,25.15,25.13,25.14,38853.0,22.9339,22.9339,22.9157,22.9248,38853.0
2018-08-27 14:10:00,25.14,25.14,25.13,25.14,41127.0,22.9248,22.9248,22.9157,22.9248,41127.0
2018-08-27 14:15:00,25.14,25.14,25.13,25.14,44724.0,22.9248,22.9248,22.9157,22.9248,44724.0
2018-08-27 14:20:00,25.14,25.17,25.14,25.17,155067.0,22.9248,22.9522,22.9248,22.9522,155067.0
2018-08-27 14:25:00,25.17,25.2,25.17,25.2,66945.0,22.9522,22.9795,22.9522,22.9795,66945.0
2018-08-27 14:30:00,25.2,25.2,25.18,25.19,75828.0,22.9795,22.9795,22.9613,22.9704,75828.0
2018-08-27 14:35:00,25.19,25.2,25.18,25.19,75072.0,22.9704,22.9795,22.9613,22.9704,75072.0
2018-08-27 14:40:00,25.19,25.2,25.18,25.18,87399.0,22.9704,22.9795,22.9613,22.9613,87399.0
2018-08-27 14:45:00,25.18,25.19,25.18,25.18,47271.0,22.9613,22.9704,22.9613,22.9613,47271.0
2018-08-27 14:50:00,25.18,25.19,25.18,25.18,200337.0,22.9613,22.9704,22.9613,22.9613,200337.0
2018-08-27 14:55:00,25.18,25.2,25.18,25.2,67050.0,22.9613,22.9795,22.9613,22.9795,67050.0
2018-08-27 15:00:00,25.2,25.2,25.19,25.19,53097.0,22.9795,22.9795,22.9704,22.9704,53097.0
2018-08-27 15:05:00,25.19,25.2,25.18,25.18,70959.0,22.9704,22.9795,22.9613,22.9613,70959.0
2018-08-27 15:10:00,25.19,25.19,25.17,25.18,60456.0,22.9704,22.9704,22.9522,22.9613,60456.0
2018-08-27 15:15:00,25.18,25.18,25.16,25.16,72171.0,22.9613,22.9613,22.9431,22.9431,72171.0
2018-08-27 15:20:00,25.16,25.18,25.16,25.18,103425.0,22.9431,22.9613,22.9431,22.9613,103425.0
2018-08-27 15:25:00,25.18,25.19,25.17,25.17,49485.0,22.9613,22.9704,22.9522,22.9522,49485.0
2018-08-27 15:30:00,25.17,25.18,25.16,25.16,102582.0,22.9522,22.9613,22.9431,22.9431,102582.0
2018-08-27 15:35:00,25.16,25.19,25.15,25.18,113532.0,22.9431,22.9704,22.9339,22.9613,113532.0
2018-08-27 15:40:00,25.18,25.18,25.17,25.17,236388.0,22.9613,22.9613,22.9522,22.9522,236388.0
2018-08-27 15:45:00,25.17,25.17,25.14,25.15,112152.0,22.9522,22.9522,22.9248,22.9339,112152.0
2018-08-27 15:50:00,25.15,25.15,25.13,25.13,177360.0,22.9339,22.9339,22.9157,22.9157,177360.0
2018-08-27 15:55:00,25.14,25.17,25.13,25.17,623772.0,22.9248,22.9522,22.9157,22.9522,623772.0
2018-08-28 09:30:00,25.31,25.41,25.23,25.35,290325.0,23.0798,23.171,23.0069,23.1163,290325.0
2018-08-28 09:35:00,25.35,25.37,25.28,25.28,238878.0,23.1163,23.1346,23.0525,23.0525,238878.0
2018-08-28 09:40:00,25.28,25.29,25.22,25.22,132528.0,23.0525,23.0616,22.9978,22.9978,132528.0
2018-08-28 09:45:00,25.23,25.28,25.21,25.26,110649.0,23.0069,23.0525,22.9887,23.0342,110649.0
2018-08-28 09:50:00,25.25,25.27,25.24,25.24,89289.0,23.0251,23.0434,23.016,23.016,89289.0
2018-08-28 09:55:00,25.24,25.25,25.19,25.19,68280.0,23.016,23.0251,22.9704,22.9704,68280.0
2018-08-28 10:00:00,25.19,25.21,25.18,25.18,90702.0,22.9704,22.9887,22.9613,22.9613,90702.0
2018-08-28 10:05:00,25.19,25.2,25.17,25.17,110652.0,22.9704,22.9795,22.9522,22.9522,110652.0
2018-08-28 10:10:00,25.17,25.17,25.13,25.14,99375.0,22.9522,22.9522,22.9157,22.9248,99375.0
2018-08-28 10:15:00,25.14,25.15,25.11,25.13,90492.0,22.9248,22.9339,22.8975,22.9157,90492.0
2018-08-28 10:20:00,25.12,25.13,25.08,25.1,81087.0,22.9066,22.9157,22.8701,22.8883,81087.0
2018-08-28 10:25:00,25.1,25.11,25.05,25.1,114615.0,22.8883,22.8975,22.8428,22.8883,114615.0
2018-08-28 10:30:00,25.1,25.14,25.1,25.14,76185.0,22.8883,22.9248,22.8883,22.9248,76185.0
2018-08-28 10:35:00,25.14,25.17,25.14,25.16,110598.0,22.9248,22.9522,22.9248,22.9431,110598.0
2018-08-28 10:40:00,25.16,25.17,25.13,25.13,61473.0,22.9431,22.9522,22.9157,22.9157,61473.0
2018-08-28 10:45:00,25.14,25.16,25.13,25.15,146949.0,22.9248,22.9431,22.9157,22.9339,146949.0
2018-08-28 10:50:00,25.15,25.18,25.15,25.18,90939.0,22.9339,22.9613,22.9339,22.9613,90939.0
2018-08-28 10:55:00,25.18,25.21,25.17,25.19,95631.0,22.9613,22.9887,22.9522,22.9704,95631.0
2018-08-28 11:00:00,25.19,25.21,25.19,25.2,70590.0,22.9704,22.9887,22.9704,22.9795,70590.0
2018-08-28 11:05:00,25.2,25.21,25.18,25.2,240426.0,22.9795,22.9887,22.9613,22.9795,240426.0
2018-08-28 11:10:00,25.19,25.22,25.18,25.18,50175.0,22.9704,22.9978,22.9613,22.9613,50175.0
2018-08-28 11:15:00,25.18,25.19,25.16,25.19,55011.0,22.9613,22.9704,22.9431,22.9704,55011.0
2018-08-28 11:20:00,25.19,25.23,25.19,25.22,70875.0,22.9704,23.0069,22.9704,22.9978,70875.0
2018-08-28 11:25:00,25.22,25.25,25.22,25.25,66687.0,22.9978,23.0251,22.9978,23.0251,66687.0
2018-08-28 11:30:00,25.25,25.25,25.21,25.21,88197.0,23.0251,23.0251,22.9887,22.9887,88197.0
2018-08-28 11:35:00,25.21,25.21,25.18,25.19,105492.0,22.9887,22.9887,22.9613,22.9704,105492.0
2018-08-28 11:40:00,25.18,25.19,25.17,25.17,58416.0,22.9613,22.9704,22.9522,22.9522,58416.0
2018-08-28 11:45:00,25.17,25.18,25.15,25.16,47481.0,22.9522,22.9613,22.9339,22.9431,47481.0
2018-08-28 11:50:00,25.17,25.17,25.15,25.16,45744.0,22.9522,22.9522,22.9339,22.9431,45744.0
2018-08-28 11:55:00,25.16,25.16,25.14,25.15,54054.0,22.9431,22.9431,22.9248,22.9339,54054.0
2018-08-28 12:00:00,25.15,25.15,25.13,25.15,51849.0,22.9339,22.9339,22.9157,22.9339,51849.0
2018-08-28 12:05:00,25.15,25.16,25.14,25.16,47694.0,22.9339,22.9431,22.9248,22.9431,47694.0
2018-08-28 12:10:00,25.15,25.16,25.15,25.16,34125.0,22.9339,22.9431,22.9339,22.9431,34125.0
2018-08-28 12:15:00,25.16,25.16,25.15,25.15,28365.0,22.9431,22.9431,22.9339,22.9339,28365.0
2018-08-28 12:20:00,25.15,25.16,25.14,25.15,57120.0,22.9339,22.9431,22.9248,22.9339,57120.0
2018-08-28 12:25:00,25.15,25.16,25.13,25.13,83739.0,22.9339,22.9431,22.9157,22.9157,83739.0
2018-08-28 12:30:00,25.13,25.15,25.13,25.15,41280.0,22.9157,22.9339,22.9157,22.9339,41280.0
2018-08-28 12:35:00,25.15,25.16,25.15,25.16,41805.0,22.9339,22.9431,22.9339,22.9431,41805.0
2018-08-28 12:40:00,25.16,25.16,25.15,25.16,33051.0,22.9431,22.9431,22.9339,22.9431,33051.0
2018-08-28 12:45:00,25.16,25.17,25.15,25.17,41382.0,22.9431,22.9522,22.9339,22.9522,41382.0
2018-08-28 12:50:00,25.17,25.17,25.16,25.17,33321.0,22.9522,22.9522,22.9431,22.9522,33321.0
2018-08-28 12:55:00,25.17,25.17,25.16,25.17,56208.0,22.9522,22.9522,22.9431,22.9522,56208.0
2018-08-28 13:00:00,25.17,25.17,25.15,25.16,30111.0,22.9522,22.9522,22.9339,22.9431,30111.0
2018-08-28 13:05:00,25.16,25.16,25.15,25.15,22521.0,22.9431,22.9431,22.9339,22.9339,22521.0
2018-08-28 13:10:00,25.15,25.15,25.14,25.14,29601.0,22.9339,22.9339,22.9248,22.9248,29601.0
2018-08-28 13:15:00,25.14,25.16,25.13,25.16,52317.0,22.9248,22.9431,22.9157,22.9431,52317.0
2018-08-28 13:20:00,25.16,25.16,25.15,25.15,27276.0,22.9431,22.9431,22.9339,22.9339,27276.0
2018-08-28 13:25:00,25.15,25.15,25.13,25.14,64536.0,22.9339,22.9339,22.9157,22.9248,64536.0
2018-08-28 13:30:00,25.13,25.15,25.12,25.14,44892.0,22.9157,22.9339,22.9066,22.9248,44892.0
2018-08-28 13:35:00,25.14,25.15,25.14,25.15,43050.0,22.9248,22.9339,22.9248,22.9339,43050.0
2018-08-28 13:40:00,25.15,25.16,25.14,25.16,36795.0,22.9339,22.9431,22.9248,22.9431,36795.0
2018-08-28 13:45:00,25.15,25.15,25.14,25.14,27669.0,22.9339,22.9339,22.9248,22.9248,27669.0
2018-08-28 13:50:00,25.14,25.14,25.13,25.13,82233.0,22.9248,22.9248,22.9157,22.9157,82233.0
2018-08-28 13:55:00,25.13,25.13,25.11,25.12,36363.0,22.9157,22.9157,22.8975,22.9066,36363.0
2018-08-28 14:00:00,25.12,25.12,25.11,25.12,53253.0,22.9066,22.9066,22.8975,22.9066,53253.0
2018-08-28 14:05:00,25.12,25.12,25.11,25.12,47343.0,22.9066,22.9066,22.8975,22.9066,47343.0
2018-08-28 14:10:00,25.12,25.14,25.11,25.14,64833.0,22.9066,22.9248,22.8975,22.9248,64833.0
2018-08-28 14:15:00,25.14,25.16,25.13,25.16,44502.0,22.9248,22.9431,22.9157,22.9431,44502.0
2018-08-28 14:20:00,25.16,25.17,25.15,25.16,32052.0,22.9431,22.9522,22.9339,22.9431,32052.0
2018-08-28 14:25:00,25.16,25.18,25.16,25.17,34776.0,22.9431,22.9613,22.9431,22.9522,34776.0
2018-08-28 14:30:00,25.17,25.17,25.15,25.16,37293.0,22.9522,22.9522,22.9339,22.9431,37293.0
2018-08-28 14:35:00,25.16,25.16,25.14,25.14,78036.0,22.9431,22.9431,22.9248,22.9248,78036.0
2018-08-28 14:40:00,25.14,25.14,25.13,25.13,80712.0,22.9248,22.9248,22.9157,22.9157,80712.0
2018-08-28 14:45:00,25.13,25.14,25.13,25.13,45102.0,22.9157,22.9248,22.9157,22.9157,45102.0
2018-08-28 14:50:00,25.13,25.14,25.12,25.12,34479.0,22.9157,22.9248,22.9066,22.9066,34479.0
2018-08-28 14:55:00,25.12,25.13,25.12,25.13,33711.0,22.9066,22.9157,22.9066,22.9157,33711.0
2018-08-28 15:00:00,25.13,25.13,25.11,25.11,41679.0,22.9157,22.9157,22.8975,22.8975,41679.0
2018-08-28 15:05:00,25.12,25.12,25.1,25.11,65487.0,22.9066,22.9066,22.8883,22.8975,65487.0
2018-08-28 15:10:00,25.11,25.12,25.1,25.11,31095.0,22.8975,22.9066,22.8883,22.8975,31095.0
2018-08-28 15:15:00,25.12,25.12,25.11,25.11,48948.0,22.9066,22.9066,22.8975,22.8975,48948.0
2018-08-28 15:20:00,25.11,25.11,25.08,25.09,53112.0,22.8975,22.8975,22.8701,22.8792,53112.0
2018-08-28 15:25:00,25.08,25.09,25.08,25.08,79575.0,22.8701,22.8792,22.8701,22.8701,79575.0
2018-08-28 15:30:00,25.08,25.09,25.07,25.07,68985.0,22.8701,22.8792,22.861,22.861,68985.0
2018-08-28 15:35:00,25.07,25.09,25.07,25.08,72207.0,22.861,22.8792,22.861,22.8701,72207.0
2018-08-28 15:40:00,25.08,25.08,25.06,25.07,93123.0,22.8701,22.8701,22.8519,22.861,93123.0
2018-08-28 15:45:00,25.07,25.08,25.05,25.08,104385.0,22.861,22.8701,22.8428,22.8701,104385.0
2018-08-28 15:50:00,25.07,25.08,25.02,25.04,379731.0,22.861,22.8701,22.8154,22.8336,379731.0
2018-08-28 15:55:00,25.04,25.08,25.03,25.07,468879.0,22.8336,22.8701,22.8245,22.861,468879.0
2018-08-29 09:30:00,25.12,25.17,25.01,25.03,207666.0,22.9066,22.9522,22.8063,22.8245,207666.0
2018-08-29 09:35:00,25.03,25.09,25.01,25.07,321723.0,22.8245,22.8792,22.8063,22.861,321723.0
2018-08-29 09:40:00,25.07,25.14,25.04,25.08,243387.0,22.861,22.9248,22.8336,22.8701,243387.0
2018-08-29 09:45:00,25.08,25.1,25.02,25.02,157884.0,22.8701,22.8883,22.8154,22.8154,157884.0
2018-08-29 09:50:00,25.02,25.04,24.97,24.97,134181.0,22.8154,22.8336,22.7698,22.7698,134181.0
2018-08-29 09:55:00,24.97,24.97,24.93,24.95,148059.0,22.7698,22.7698,22.7333,22.7516,148059.0
2018-08-29 10:00:00,24.96,24.96,24.9,24.92,250890.0,22.7607,22.7607,22.706,22.7242,250890.0
2018-08-29 10:05:00,24.93,24.95,24.9,24.95,155304.0,22.7333,22.7516,22.706,22.7516,155304.0
2018-08-29 10:10:00,24.95,24.96,24.92,24.93,100527.0,22.7516,22.7607,22.7242,22.7333,100527.0
2018-08-29 10:15:00,24.93,24.94,24.92,24.93,70419.0,22.7333,22.7424,22.7242,22.7333,70419.0
2018-08-29 10:20:00,24.93,24.95,24.91,24.94,83928.0,22.7333,22.7516,22.7151,22.7424,83928.0
2018-08-29 10:25:00,24.94,24.98,24.93,24.98,111474.0,22.7424,22.7789,22.7333,22.7789,111474.0
2018-08-29 10:30:00,24.99,25.0,24.97,24.99,63111.0,22.788,22.7972,22.7698,22.788,63111.0
2018-08-29 10:35:00,24.99,25.01,24.99,25.01,90687.0,22.788,22.8063,22.788,22.8063,90687.0
2018-08-29 10:40:00,25.01,25.03,25.0,25.02,186348.0,22.8063,22.8245,22.7972,22.8154,186348.0
2018-08-29 10:45:00,25.02,25.02,25.01,25.01,141018.0,22.8154,22.8154,22.8063,22.8063,141018.0
2018-08-29 10:50:00,25.01,25.02,25.0,25.01,99162.0,22.8063,22.8154,22.7972,22.8063,99162.0
2018-08-29 10:55:00,25.01,25.04,25.0,25.04,104523.0,22.8063,22.8336,22.7972,22.8336,104523.0
2018-08-29 11:00:00,25.04,25.05,25.04,25.04,64557.0,22.8336,22.8428,22.8336,22.8336,64557.0
2018-08-29 11:05:00,25.04,25.06,25.03,25.04,56148.0,22.8336,22.8519,22.8245,22.8336,56148.0
2018-08-29 11:10:00,25.03,25.03,25.01,25.01,76509.0,22.8245,22.8245,22.8063,22.8063,76509.0
2018-08-29 11:15:00,25.01,25.01,24.99,25.0,102891.0,22.8063,22.8063,22.788,22.7972,102891.0
2018-08-29 11:20:00,25.0,25.0,24.95,24.95,235872.0,22.7972,22.7972,22.7516,22.7516,235872.0
2018-08-29 11:25:00,24.95,24.96,24.93,24.95,151356.0,22.7516,22.7607,22.7333,22.7516,151356.0
2018-08-29 11:30:00,24.95,24.98,24.95,24.96,141138.0,22.7516,22.7789,22.7516,22.7607,141138.0
2018-08-29 11:35:00,24.96,24.97,24.95,24.96,66954.0,22.7607,22.7698,22.7516,22.7607,66954.0
2018-08-29 11:40:00,24.96,24.97,24.95,24.95,51396.0,22.7607,22.7698,22.7516,22.7516,51396.0
2018-08-29 11:45:00,24.95,24.96,24.93,24.95,75627.0,22.7516,22.7607,22.7333,22.7516,75627.0
2018-08-29 11:50:00,24.95,24.96,24.92,24.93,103671.0,22.7516,22.7607,22.7242,22.7333,103671.0
2018-08-29 11:55:00,24.93,24.96,24.92,24.95,55512.0,22.7333,22.7607,22.7242,22.7516,55512.0
2018-08-29 12:00:00,24.95,24.95,24.94,24.95,72540.0,22.7516,22.7516,22.7424,22.7516,72540.0
2018-08-29 12:05:00,24.95,24.95,24.94,24.95,66984.0,22.7516,22.7516,22.7424,22.7516,66984.0
2018-08-29 12:10:00,24.95,24.96,24.95,24.96,58494.0,22.7516,22.7607,22.7516,22.7607,58494.0
2018-08-29 12:15:00,24.96,24.97,24.95,24.96,88632.0,22.7607,22.7698,22.7516,22.7607,88632.0
2018-08-29 12:20:00,24.96,24.96,24.94,24.95,54552.0,22.7607,22.7607,22.7424,22.7516,54552.0
2018-08-29 12:25:00,24.95,24.98,24.95,24.98,96498.0,22.7516,22.7789,22.7516,22.7789,96498.0
2018-08-29 12:30:00,24.98,25.0,24.97,24.99,112173.0,22.7789,22.7972,22.7698,22.788,112173.0
2018-08-29 12:35:00,24.99,25.01,24.99,25.0,27618.0,22.788,22.8063,22.788,22.7972,27618.0
2018-08-29 12:40:00,25.0,25.01,24.99,24.99,92694.0,22.7972,22.8063,22.788,22.788,92694.0
2018-08-29 12:45:00,24.99,24.99,24.98,24.99,63387.0,22.788,22.788,22.7789,22.788,63387.0
2018-08-29 12:50:00,24.99,25.0,24.98,24.99,80232.0,22.788,22.7972,22.7789,22.788,80232.0
2018-08-29 12:55:00,24.99,24.99,24.97,24.97,39309.0,22.788,22.788,22.7698,22.7698,39309.0
2018-08-29 13:00:00,24.97,24.98,24.97,24.98,67404.0,22.7698,22.7789,22.7698,22.7789,67404.0
2018-08-29 13:05:00,24.98,25.0,24.97,24.97,47706.0,22.7789,22.7972,22.7698,22.7698,47706.0
2018-08-29 13:10:00,24.97,24.99,24.97,24.99,109896.0,22.7698,22.788,22.7698,22.788,109896.0
2018-08-29 13:15:00,24.99,24.99,24.95,24.96,37755.0,22.788,22.788,22.7516,22.7607,37755.0
2018-08-29 13:20:00,24.96,24.96,24.93,24.94,60840.0,22.7607,22.7607,22.7333,22.7424,60840.0
2018-08-29 13:25:00,24.94,24.94,24.94,24.94,48483.0,22.7424,22.7424,22.7424,22.7424,48483.0
2018-08-29 13:30:00,24.94,24.94,24.93,24.94,28299.0,22.7424,22.7424,22.7333,22.7424,28299.0
2018-08-29 13:35:00,24.94,24.94,24.93,24.93,42987.0,22.7424,22.7424,22.7333,22.7333,42987.0
2018-08-29 13:40:00,24.93,24.94,24.92,24.93,60912.0,22.7333,22.7424,22.7242,22.7333,60912.0
2018-08-29 13:45:00,24.93,24.93,24.92,24.93,37494.0,22.7333,22.7333,22.7242,22.7333,37494.0
2018-08-29 13:50:00,24.93,24.93,24.9,24.92,114531.0,22.7333,22.7333,22.706,22.7242,114531.0
2018-08-29 13:55:00,24.92,24.94,24.92,24.92,63279.0,22.7242,22.7424,22.7242,22.7242,63279.0
2018-08-29 14:00:00,24.92,24.94,24.92,24.94,81843.0,22.7242,22.7424,22.7242,22.7424,81843.0
2018-08-29 14:05:00,24.94,24.94,24.93,24.94,37371.0,22.7424,22.7424,22.7333,22.7424,37371.0
2018-08-29 14:10:00,24.94,24.96,24.93,24.95,44991.0,22.7424,22.7607,22.7333,22.7516,44991.0
2018-08-29 14:15:00,24.95,24.97,24.95,24.97,52317.0,22.7516,22.7698,22.7516,22.7698,52317.0
2018-08-29 14:20:00,24.97,24.98,24.97,24.98,43728.0,22.7698,22.7789,22.7698,22.7789,43728.0
2018-08-29 14:25:00,24.98,24.99,24.98,24.98,42300.0,22.7789,22.788,22.7789,22.7789,42300.0
2018-08-29 14:30:00,24.98,24.99,24.97,24.98,53445.0,22.7789,22.788,22.7698,22.7789,53445.0
2018-08-29 14:35:00,24.99,24.99,24.98,24.98,48387.0,22.788,22.788,22.7789,22.7789,48387.0
2018-08-29 14:40:00,24.98,24.99,24.98,24.99,38865.0,22.7789,22.788,22.7789,22.788,38865.0
2018-08-29 14:45:00,24.99,25.01,24.99,25.01,57807.0,22.788,22.8063,22.788,22.8063,57807.0
2018-08-29 14:50:00,25.01,25.01,25.0,25.01,58083.0,22.8063,22.8063,22.7972,22.8063,58083.0
2018-08-29 14:55:00,25.01,25.01,25.0,25.01,46767.0,22.8063,22.8063,22.7972,22.8063,46767.0
2018-08-29 15:00:00,25.01,25.01,25.0,25.01,48846.0,22.8063,22.8063,22.7972,22.8063,48846.0
2018-08-29 15:05:00,25.01,25.02,25.01,25.02,42684.0,22.8063,22.8154,22.8063,22.8154,42684.0
2018-08-29 15:10:00,25.01,25.02,25.01,25.02,51921.0,22.8063,22.8154,22.8063,22.8154,51921.0
2018-08-29 15:15:00,25.02,25.02,25.01,25.02,75102.0,22.8154,22.8154,22.8063,22.8154,75102.0
2018-08-29 15:20:00,25.01,25.03,25.01,25.03,85887.0,22.8063,22.8245,22.8063,22.8245,85887.0
2018-08-29 15:25:00,25.03,25.03,25.01,25.02,51576.0,22.8245,22.8245,22.8063,22.8154,51576.0
2018-08-29 15:30:00,25.02,25.02,25.0,25.0,103662.0,22.8154,22.8154,22.7972,22.7972,103662.0
2018-08-29 15:35:00,25.0,25.01,24.99,24.99,97788.0,22.7972,22.8063,22.788,22.788,97788.0
2018-08-29 15:40:00,24.99,24.99,24.97,24.97,133392.0,22.788,22.788,22.7698,22.7698,133392.0
2018-08-29 15:45:00,24.97,24.99,24.97,24.99,99015.0,22.7698,22.788,22.7698,22.788,99015.0
2018-08-29 15:50:00,24.99,25.03,24.94,24.94,298506.0,22.788,22.8245,22.7424,22.7424,298506.0
2018-08-29 15:55:00,24.94,24.95,24.93,24.94,655239.0,22.7424,22.7516,22.7333,22.7424,655239.0
2018-08-30 09:30:00,24.78,24.9,24.77,24.77,242697.0,22.6635,22.7733,22.6544,22.6544,242697.0
2018-08-30 09:35:00,24.77,24.88,24.77,24.87,148587.0,22.6544,22.755,22.6544,22.7458,148587.0
2018-08-30 09:40:00,24.87,24.88,24.82,24.83,111570.0,22.7458,22.755,22.7001,22.7093,111570.0
2018-08-30 09:45:00,24.84,24.85,24.78,24.79,143169.0,22.7184,22.7276,22.6635,22.6727,143169.0
2018-08-30 09:50:00,24.79,24.8,24.77,24.78,72747.0,22.6727,22.6818,22.6544,22.6635,72747.0
2018-08-30 09:55:00,24.78,24.81,24.74,24.8,210441.0,22.6635,22.691,22.6269,22.6818,210441.0
2018-08-30 10:00:00,24.79,24.81,24.78,24.79,111963.0,22.6727,22.691,22.6635,22.6727,111963.0
2018-08-30 10:05:00,24.79,24.81,24.78,24.79,89889.0,22.6727,22.691,22.6635,22.6727,89889.0
2018-08-30 10:10:00,24.79,24.8,24.78,24.8,63339.0,22.6727,22.6818,22.6635,22.6818,63339.0
2018-08-30 10:15:00,24.8,24.81,24.78,24.81,85104.0,22.6818,22.691,22.6635,22.691,85104.0
2018-08-30 10:20:00,24.81,24.82,24.79,24.79,76821.0,22.691,22.7001,22.6727,22.6727,76821.0
2018-08-30 10:25:00,24.79,24.8,24.78,24.8,89493.0,22.6727,22.6818,22.6635,22.6818,89493.0
2018-08-30 10:30:00,24.8,24.84,24.79,24.82,128301.0,22.6818,22.7184,22.6727,22.7001,128301.0
2018-08-30 10:35:00,24.81,24.83,24.81,24.81,149388.0,22.691,22.7093,22.691,22.691,149388.0
2018-08-30 10:40:00,24.81,24.84,24.81,24.82,99444.0,22.691,22.7184,22.691,22.7001,99444.0
2018-08-30 10:45:00,24.82,24.83,24.79,24.82,106689.0,22.7001,22.7093,22.6727,22.7001,106689.0
2018-08-30 10:50:00,24.82,24.82,24.81,24.81,65316.0,22.7001,22.7001,22.691,22.691,65316.0
2018-08-30 10:55:00,24.82,24.83,24.8,24.8,93588.0,22.7001,22.7093,22.6818,22.6818,93588.0
2018-08-30 11:00:00,24.8,24.82,24.8,24.8,95985.0,22.6818,22.7001,22.6818,22.6818,95985.0
2018-08-30 11:05:00,24.8,24.8,24.78,24.78,78780.0,22.6818,22.6818,22.6635,22.6635,78780.0
2018-08-30 11:10:00,24.79,24.8,24.78,24.8,66435.0,22.6727,22.6818,22.6635,22.6818,66435.0
2018-08-30 11:15:00,24.8,24.8,24.76,24.76,94770.0,22.6818,22.6818,22.6452,22.6452,94770.0
2018-08-30 11:20:00,24.76,24.78,24.75,24.77,67860.0,22.6452,22.6635,22.6361,22.6544,67860.0
2018-08-30 11:25:00,24.77,24.79,24.77,24.78,101238.0,22.6544,22.6727,22.6544,22.6635,101238.0
2018-08-30 11:30:00,24.79,24.79,24.78,24.78,86331.0,22.6727,22.6727,22.6635,22.6635,86331.0
2018-08-30 11:35:00,24.78,24.79,24.76,24.78,84282.0,22.6635,22.6727,22.6452,22.6635,84282.0
2018-08-30 11:40:00,24.78,24.81,24.77,24.78,102192.0,22.6635,22.691,22.6544,22.6635,102192.0
2018-08-30 11:45:00,24.78,24.8,24.78,24.8,58707.0,22.6635,22.6818,22.6635,22.6818,58707.0
2018-08-30 11:50:00,24.8,24.8,24.79,24.8,117015.0,22.6818,22.6818,22.6727,22.6818,117015.0
2018-08-30 11:55:00,24.8,24.8,24.79,24.79,245295.0,22.6818,22.6818,22.6727,22.6727,245295.0
2018-08-30 12:00:00,24.79,24.81,24.79,24.81,72618.0,22.6727,22.691,22.6727,22.691,72618.0
2018-08-30 12:05:00,24.81,24.81,24.79,24.8,70317.0,22.691,22.691,22.6727,22.6818,70317.0
2018-08-30 12:10:00,24.8,24.81,24.79,24.8,82923.0,22.6818,22.691,22.6727,22.6818,82923.0
2018-08-30 12:15:00,24.8,24.81,24.8,24.81,69951.0,22.6818,22.691,22.6818,22.691,69951.0
2018-08-30 12:20:00,24.81,24.83,24.81,24.81,86256.0,22.691,22.7093,22.691,22.691,86256.0
2018-08-30 12:25:00,24.81,24.82,24.79,24.8,74589.0,22.691,22.7001,22.6727,22.6818,74589.0
2018-08-30 12:30:00,24.8,24.81,24.79,24.8,69408.0,22.6818,22.691,22.6727,22.6818,69408.0
2018-08-30 12:35:00,24.8,24.81,24.79,24.81,95877.0,22.6818,22.691,22.6727,22.691,95877.0
2018-08-30 12:40:00,24.81,24.82,24.8,24.8,82308.0,22.691,22.7001,22.6818,22.6818,82308.0
2018-08-30 12:45:00,24.8,24.8,24.78,24.79,87402.0,22.6818,22.6818,22.6635,22.6727,87402.0
2018-08-30 12:50:00,24.79,24.8,24.78,24.8,125580.0,22.6727,22.6818,22.6635,22.6818,125580.0
2018-08-30 12:55:00,24.8,24.81,24.79,24.79,74214.0,22.6818,22.691,22.6727,22.6727,74214.0
2018-08-30 13:00:00,24.8,24.8,24.79,24.79,80970.0,22.6818,22.6818,22.6727,22.6727,80970.0
2018-08-30 13:05:00,24.79,24.79,24.78,24.79,109596.0,22.6727,22.6727,22.6635,22.6727,109596.0
2018-08-30 13:10:00,24.79,24.79,24.78,24.79,81732.0,22.6727,22.6727,22.6635,22.6727,81732.0
2018-08-30 13:15:00,24.79,24.81,24.79,24.8,97842.0,22.6727,22.691,22.6727,22.6818,97842.0
2018-08-30 13:20:00,24.8,24.8,24.78,24.79,94773.0,22.6818,22.6818,22.6635,22.6727,94773.0
2018-08-30 13:25:00,24.78,24.79,24.77,24.77,55005.0,22.6635,22.6727,22.6544,22.6544,55005.0
2018-08-30 13:30:00,24.77,24.78,24.77,24.78,92073.0,22.6544,22.6635,22.6544,22.6635,92073.0
2018-08-30 13:35:00,24.78,24.79,24.78,24.78,71979.0,22.6635,22.6727,22.6635,22.6635,71979.0
2018-08-30 13:40:00,24.79,24.79,24.77,24.78,87168.0,22.6727,22.6727,22.6544,22.6635,87168.0
2018-08-30 13:45:00,24.78,24.8,24.78,24.78,126552.0,22.6635,22.6818,22.6635,22.6635,126552.0
2018-08-30 13:50:00,24.78,24.78,24.77,24.77,85035.0,22.6635,22.6635,22.6544,22.6544,85035.0
2018-08-30 13:55:00,24.78,24.79,24.77,24.78,72669.0,22.6635,22.6727,22.6544,22.6635,72669.0
2018-08-30 14:00:00,24.78,24.79,24.77,24.79,161349.0,22.6635,22.6727,22.6544,22.6727,161349.0
2018-08-30 14:05:00,24.79,24.79,24.74,24.75,186264.0,22.6727,22.6727,22.6269,22.6361,186264.0
2018-08-30 14:10:00,24.75,24.77,24.75,24.76,88515.0,22.6361,22.6544,22.6361,22.6452,88515.0
2018-08-30 14:15:00,24.76,24.78,24.69,24.69,238689.0,22.6452,22.6635,22.5812,22.5812,238689.0
2018-08-30 14:20:00,24.69,24.71,24.64,24.68,178719.0,22.5812,22.5995,22.5355,22.5721,178719.0
2018-08-30 14:25:00,24.68,24.7,24.67,24.68,123285.0,22.5721,22.5904,22.5629,22.5721,123285.0
2018-08-30 14:30:00,24.68,24.7,24.68,24.7,107322.0,22.5721,22.5904,22.5721,22.5904,107322.0
2018-08-30 14:35:00,24.7,24.73,24.7,24.73,109686.0,22.5904,22.6178,22.5904,22.6178,109686.0
2018-08-30 14:40:00,24.73,24.73,24.69,24.7,142761.0,22.6178,22.6178,22.5812,22.5904,142761.0
2018-08-30 14:45:00,24.7,24.75,24.7,24.74,211908.0,22.5904,22.6361,22.5904,22.6269,211908.0
2018-08-30 14:50:00,24.74,24.74,24.73,24.74,96699.0,22.6269,22.6269,22.6178,22.6269,96699.0
2018-08-30 14:55:00,24.73,24.75,24.72,24.73,104970.0,22.6178,22.6361,22.6087,22.6178,104970.0
2018-08-30 15:00:00,24.73,24.73,24.67,24.69,161766.0,22.6178,22.6178,22.5629,22.5812,161766.0
2018-08-30 15:05:00,24.69,24.7,24.68,24.68,125271.0,22.5812,22.5904,22.5721,22.5721,125271.0
2018-08-30 15:10:00,24.68,24.7,24.67,24.68,125589.0,22.5721,22.5904,22.5629,22.5721,125589.0
2018-08-30 15:15:00,24.68,24.71,24.66,24.69,142866.0,22.5721,22.5995,22.5538,22.5812,142866.0
2018-08-30 15:20:00,24.69,24.71,24.68,24.7,141420.0,22.5812,22.5995,22.5721,22.5904,141420.0
2018-08-30 15:25:00,24.7,24.71,24.69,24.7,127917.0,22.5904,22.5995,22.5812,22.5904,127917.0
2018-08-30 15:30:00,24.71,24.72,24.69,24.7,240738.0,22.5995,22.6087,22.5812,22.5904,240738.0
2018-08-30 15:35:00,24.7,24.71,24.69,24.7,197700.0,22.5904,22.5995,22.5812,22.5904,197700.0
2018-08-30 15:40:00,24.7,24.72,24.7,24.71,200871.0,22.5904,22.6087,22.5904,22.5995,200871.0
2018-08-30 15:45:00,24.71,24.76,24.71,24.73,379275.0,22.5995,22.6452,22.5995,22.6178,379275.0
2018-08-30 15:50:00,24.73,24.74,24.7,24.74,474972.0,22.6178,22.6269,22.5904,22.6269,474972.0
2018-08-30 15:55:00,24.74,24.76,24.71,24.74,809709.0,22.6269,22.6452,22.5995,22.6269,809709.0
2018-08-31 09:30:00,24.63,24.7,24.6,24.66,184539.0,22.5263,22.5904,22.4989,22.5538,184539.0
2018-08-31 09:35:00,24.66,24.69,24.64,24.67,310626.0,22.5538,22.5812,22.5355,22.5629,310626.0
2018-08-31 09:40:00,24.67,24.7,24.65,24.7,217206.0,22.5629,22.5904,22.5446,22.5904,217206.0
2018-08-31 09:45:00,24.7,24.74,24.7,24.7,182496.0,22.5904,22.6269,22.5904,22.5904,182496.0
2018-08-31 09:50:00,24.71,24.74,24.69,24.71,77700.0,22.5995,22.6269,22.5812,22.5995,77700.0
2018-08-31 09:55:00,24.71,24.73,24.68,24.72,115062.0,22.5995,22.6178,22.5721,22.6087,115062.0
2018-08-31 10:00:00,24.72,24.73,24.69,24.72,106584.0,22.6087,22.6178,22.5812,22.6087,106584.0
2018-08-31 10:05:00,24.72,24.74,24.72,24.72,179799.0,22.6087,22.6269,22.6087,22.6087,179799.0
2018-08-31 10:10:00,24.72,24.77,24.72,24.77,129225.0,22.6087,22.6544,22.6087,22.6544,129225.0
2018-08-31 10:15:00,24.77,24.78,24.76,24.77,96891.0,22.6544,22.6635,22.6452,22.6544,96891.0
2018-08-31 10:20:00,24.77,24.83,24.76,24.82,181809.0,22.6544,22.7093,22.6452,22.7001,181809.0
2018-08-31 10:25:00,24.82,24.82,24.76,24.77,139104.0,22.7001,22.7001,22.6452,22.6544,139104.0
2018-08-31 10:30:00,24.77,24.78,24.74,24.75,95925.0,22.6544,22.6635,22.6269,22.6361,95925.0
2018-08-31 10:35:00,24.74,24.76,24.74,24.75,73902.0,22.6269,22.6452,22.6269,22.6361,73902.0
2018-08-31 10:40:00,24.75,24.76,24.74,24.74,65280.0,22.6361,22.6452,22.6269,22.6269,65280.0
2018-08-31 10:45:00,24.74,24.74,24.71,24.72,70500.0,22.6269,22.6269,22.5995,22.6087,70500.0
2018-08-31 10:50:00,24.72,24.73,24.71,24.71,49020.0,22.6087,22.6178,22.5995,22.5995,49020.0
2018-08-31 10:55:00,24.71,24.73,24.71,24.72,82086.0,22.5995,22.6178,22.5995,22.6087,82086.0
2018-08-31 11:00:00,24.72,24.74,24.72,24.72,68025.0,22.6087,22.6269,22.6087,22.6087,68025.0
2018-08-31 11:05:00,24.72,24.72,24.69,24.69,140607.0,22.6087,22.6087,22.5812,22.5812,140607.0
2018-08-31 11:10:00,24.69,24.72,24.68,24.71,101226.0,22.5812,22.6087,22.5721,22.5995,101226.0
2018-08-31 11:15:00,24.71,24.72,24.69,24.7,106512.0,22.5995,22.6087,22.5812,22.5904,106512.0
2018-08-31 11:20:00,24.7,24.7,24.67,24.69,88134.0,22.5904,22.5904,22.5629,22.5812,88134.0
2018-08-31 11:25:00,24.69,24.69,24.67,24.68,93735.0,22.5812,22.5812,22.5629,22.5721,93735.0
2018-08-31 11:30:00,24.68,24.7,24.68,24.68,78963.0,22.5721,22.5904,22.5721,22.5721,78963.0
2018-08-31 11:35:00,24.69,24.73,24.68,24.73,150804.0,22.5812,22.6178,22.5721,22.6178,150804.0
2018-08-31 11:40:00,24.73,24.74,24.69,24.7,81528.0,22.6178,22.6269,22.5812,22.5904,81528.0
2018-08-31 11:45:00,24.7,24.7,24.68,24.69,71226.0,22.5904,22.5904,22.5721,22.5812,71226.0
2018-08-31 11:50:00,24.69,24.7,24.67,24.68,65679.0,22.5812,22.5904,22.5629,22.5721,65679.0
2018-08-31 11:55:00,24.68,24.68,24.66,24.67,58866.0,22.5721,22.5721,22.5538,22.5629,58866.0
2018-08-31 12:00:00,24.67,24.67,24.66,24.66,47346.0,22.5629,22.5629,22.5538,22.5538,47346.0
2018-08-31 12:05:00,24.66,24.67,24.65,24.66,68523.0,22.5538,22.5629,22.5446,22.5538,68523.0
2018-08-31 12:10:00,24.66,24.67,24.65,24.66,34101.0,22.5538,22.5629,22.5446,22.5538,34101.0
2018-08-31 12:15:00,24.66,24.68,24.66,24.67,42552.0,22.5538,22.5721,22.5538,22.5629,42552.0
2018-08-31 12:20:00,24.67,24.67,24.66,24.66,37899.0,22.5629,22.5629,22.5538,22.5538,37899.0
2018-08-31 12:25:00,24.66,24.67,24.65,24.67,32154.0,22.5538,22.5629,22.5446,22.5629,32154.0
2018-08-31 12:30:00,24.67,24.67,24.65,24.65,70545.0,22.5629,22.5629,22.5446,22.5446,70545.0
2018-08-31 12:35:00,24.65,24.67,24.65,24.67,29379.0,22.5446,22.5629,22.5446,22.5629,29379.0
2018-08-31 12:40:00,24.67,24.68,24.67,24.68,28776.0,22.5629,22.5721,22.5629,22.5721,28776.0
2018-08-31 12:45:00,24.68,24.7,24.68,24.69,63537.0,22.5721,22.5904,22.5721,22.5812,63537.0
2018-08-31 12:50:00,24.69,24.7,24.68,24.69,69594.0,22.5812,22.5904,22.5721,22.5812,69594.0
2018-08-31 12:55:00,24.69,24.69,24.67,24.68,81645.0,22.5812,22.5812,22.5629,22.5721,81645.0
2018-08-31 13:00:00,24.68,24.69,24.67,24.69,94158.0,22.5721,22.5812,22.5629,22.5812,94158.0
2018-08-31 13:05:00,24.68,24.69,24.67,24.69,90984.0,22.5721,22.5812,22.5629,22.5812,90984.0
2018-08-31 13:10:00,24.69,24.7,24.69,24.7,64914.0,22.5812,22.5904,22.5812,22.5904,64914.0
2018-08-31 13:15:00,24.7,24.7,24.68,24.69,96093.0,22.5904,22.5904,22.5721,22.5812,96093.0
2018-08-31 13:20:00,24.69,24.72,24.69,24.71,78276.0,22.5812,22.6087,22.5812,22.5995,78276.0
2018-08-31 13:25:00,24.71,24.71,24.68,24.69,53982.0,22.5995,22.5995,22.5721,22.5812,53982.0
2018-08-31 13:30:00,24.69,24.7,24.67,24.7,65886.0,22.5812,22.5904,22.5629,22.5904,65886.0
2018-08-31 13:35:00,24.71,24.71,24.69,24.7,61569.0,22.5995,22.5995,22.5812,22.5904,61569.0
2018-08-31 13:40:00,24.7,24.7,24.68,24.69,69510.0,22.5904,22.5904,22.5721,22.5812,69510.0
2018-08-31 13:45:00,24.69,24.71,24.69,24.7,53289.0,22.5812,22.5995,22.5812,22.5904,53289.0
2018-08-31 13:50:00,24.7,24.71,24.7,24.7,49494.0,22.5904,22.5995,22.5904,22.5904,49494.0
2018-08-31 13:55:00,24.7,24.71,24.69,24.7,89625.0,22.5904,22.5995,22.5812,22.5904,89625.0
2018-08-31 14:00:00,24.7,24.72,24.7,24.71,207807.0,22.5904,22.6087,22.5904,22.5995,207807.0
2018-08-31 14:05:00,24.71,24.72,24.71,24.71,80523.0,22.5995,22.6087,22.5995,22.5995,80523.0
2018-08-31 14:10:00,24.71,24.71,24.69,24.69,55680.0,22.5995,22.5995,22.5812,22.5812,55680.0
2018-08-31 14:15:00,24.69,24.7,24.69,24.7,63735.0,22.5812,22.5904,22.5812,22.5904,63735.0
2018-08-31 14:20:00,24.7,24.7,24.69,24.69,55983.0,22.5904,22.5904,22.5812,22.5812,55983.0
2018-08-31 14:25:00,24.68,24.7,24.68,24.7,35181.0,22.5721,22.5904,22.5721,22.5904,35181.0
2018-08-31 14:30:00,24.7,24.71,24.7,24.7,67692.0,22.5904,22.5995,22.5904,22.5904,67692.0
2018-08-31 14:35:00,24.7,24.7,24.69,24.7,65457.0,22.5904,22.5904,22.5812,22.5904,65457.0
2018-08-31 14:40:00,24.7,24.71,24.7,24.71,83775.0,22.5904,22.5995,22.5904,22.5995,83775.0
2018-08-31 14:45:00,24.71,24.73,24.71,24.72,69816.0,22.5995,22.6178,22.5995,22.6087,69816.0
2018-08-31 14:50:00,24.72,24.73,24.71,24.72,122769.0,22.6087,22.6178,22.5995,22.6087,122769.0
2018-08-31 14:55:00,24.72,24.74,24.72,24.72,111525.0,22.6087,22.6269,22.6087,22.6087,111525.0
2018-08-31 15:00:00,24.72,24.75,24.72,24.74,85551.0,22.6087,22.6361,22.6087,22.6269,85551.0
2018-08-31 15:05:00,24.74,24.76,24.74,24.74,122514.0,22.6269,22.6452,22.6269,22.6269,122514.0
2018-08-31 15:10:00,24.74,24.74,24.72,24.73,141654.0,22.6269,22.6269,22.6087,22.6178,141654.0
2018-08-31 15:15:00,24.73,24.74,24.72,24.73,81387.0,22.6178,22.6269,22.6087,22.6178,81387.0
2018-08-31 15:20:00,24.73,24.73,24.68,24.7,125274.0,22.6178,22.6178,22.5721,22.5904,125274.0
2018-08-31 15:25:00,24.7,24.7,24.67,24.68,133572.0,22.5904,22.5904,22.5629,22.5721,133572.0
2018-08-31 15:30:00,24.69,24.74,24.69,24.73,221976.0,22.5812,22.6269,22.5812,22.6178,221976.0
2018-08-31 15:35:00,24.74,24.75,24.72,24.73,423174.0,22.6269,22.6361,22.6087,22.6178,423174.0
2018-08-31 15:40:00,24.72,24.74,24.7,24.73,289914.0,22.6087,22.6269,22.5904,22.6178,289914.0
2018-08-31 15:45:00,24.73,24.74,24.71,24.71,335988.0,22.6178,22.6269,22.5995,22.5995,335988.0
2018-08-31 15:50:00,24.71,24.83,24.71,24.75,907218.0,22.5995,22.7093,22.5995,22.6361,907218.0
2018-08-31 15:55:00,24.75,24.75,24.72,24.72,1485534.0,22.6361,22.6361,22.6087,22.6087,1485534.0
2018-09-04 09:30:00,24.72,24.79,24.68,24.77,302175.0,22.6087,22.6727,22.5721,22.6544,302175.0
2018-09-04 09:35:00,24.77,24.79,24.72,24.74,109413.0,22.6544,22.6727,22.6087,22.6269,109413.0
2018-09-04 09:40:00,24.74,24.77,24.71,24.76,140754.0,22.6269,22.6544,22.5995,22.6452,140754.0
2018-09-04 09:45:00,24.76,24.77,24.7,24.72,192525.0,22.6452,22.6544,22.5904,22.6087,192525.0
2018-09-04 09:50:00,24.72,24.73,24.71,24.72,141999.0,22.6087,22.6178,22.5995,22.6087,141999.0
2018-09-04 09:55:00,24.72,24.73,24.71,24.71,147804.0,22.6087,22.6178,22.5995,22.5995,147804.0
2018-09-04 10:00:00,24.71,24.79,24.71,24.76,306369.0,22.5995,22.6727,22.5995,22.6452,306369.0
2018-09-04 10:05:00,24.76,24.79,24.76,24.78,147954.0,22.6452,22.6727,22.6452,22.6635,147954.0
2018-09-04 10:10:00,24.78,24.8,24.75,24.8,165975.0,22.6635,22.6818,22.6361,22.6818,165975.0
2018-09-04 10:15:00,24.8,24.84,24.8,24.84,119475.0,22.6818,22.7184,22.6818,22.7184,119475.0
2018-09-04 10:20:00,24.84,24.87,24.83,24.84,150867.0,22.7184,22.7458,22.7093,22.7184,150867.0
2018-09-04 10:25:00,24.84,24.84,24.78,24.79,132942.0,22.7184,22.7184,22.6635,22.6727,132942.0
2018-09-04 10:30:00,24.79,24.85,24.78,24.84,89586.0,22.6727,22.7276,22.6635,22.7184,89586.0
2018-09-04 10:35:00,24.84,24.84,24.79,24.82,114129.0,22.7184,22.7184,22.6727,22.7001,114129.0
2018-09-04 10:40:00,24.82,24.83,24.8,24.81,149817.0,22.7001,22.7093,22.6818,22.691,149817.0
2018-09-04 10:45:00,24.81,24.89,24.79,24.88,208149.0,22.691,22.7641,22.6727,22.755,208149.0
2018-09-04 10:50:00,24.88,24.89,24.86,24.88,192714.0,22.755,22.7641,22.7367,22.755,192714.0
2018-09-04 10:55:00,24.88,24.88,24.85,24.85,74928.0,22.755,22.755,22.7276,22.7276,74928.0
2018-09-04 11:00:00,24.85,24.86,24.83,24.86,77583.0,22.7276,22.7367,22.7093,22.7367,77583.0
2018-09-04 11:05:00,24.85,24.86,24.84,24.86,69804.0,22.7276,22.7367,22.7184,22.7367,69804.0
2018-09-04 11:10:00,24.86,24.87,24.82,24.82,125886.0,22.7367,22.7458,22.7001,22.7001,125886.0
2018-09-04 11:15:00,24.82,24.87,24.82,24.87,85170.0,22.7001,22.7458,22.7001,22.7458,85170.0
2018-09-04 11:20:00,24.87,24.88,24.85,24.87,395508.0,22.7458,22.755,22.7276,22.7458,395508.0
2018-09-04 11:25:00,24.87,24.89,24.85,24.86,181251.0,22.7458,22.7641,22.7276,22.7367,181251.0
2018-09-04 11:30:00,24.86,24.86,24.83,24.83,75330.0,22.7367,22.7367,22.7093,22.7093,75330.0
2018-09-04 11:35:00,24.83,24.87,24.83,24.86,53640.0,22.7093,22.7458,22.7093,22.7367,53640.0
2018-09-04 11:40:00,24.86,24.86,24.81,24.82,76800.0,22.7367,22.7367,22.691,22.7001,76800.0
2018-09-04 11:45:00,24.82,24.83,24.79,24.8,94800.0,22.7001,22.7093,22.6727,22.6818,94800.0
2018-09-04 11:50:00,24.8,24.84,24.78,24.83,261654.0,22.6818,22.7184,22.6635,22.7093,261654.0
2018-09-04 11:55:00,24.83,24.85,24.82,24.84,99444.0,22.7093,22.7276,22.7001,22.7184,99444.0
2018-09-04 12:00:00,24.84,24.86,24.81,24.82,127917.0,22.7184,22.7367,22.691,22.7001,127917.0
2018-09-04 12:05:00,24.82,24.83,24.81,24.83,66765.0,22.7001,22.7093,22.691,22.7093,66765.0
2018-09-04 12:10:00,24.83,24.86,24.82,24.84,119097.0,22.7093,22.7367,22.7001,22.7184,119097.0
2018-09-04 12:15:00,24.84,24.87,24.84,24.86,102663.0,22.7184,22.7458,22.7184,22.7367,102663.0
2018-09-04 12:20:00,24.86,24.87,24.83,24.83,102948.0,22.7367,22.7458,22.7093,22.7093,102948.0
2018-09-04 12:25:00,24.83,24.85,24.83,24.84,171360.0,22.7093,22.7276,22.7093,22.7184,171360.0
2018-09-04 12:30:00,24.84,24.85,24.82,24.83,106365.0,22.7184,22.7276,22.7001,22.7093,106365.0
2018-09-04 12:35:00,24.83,24.85,24.82,24.83,106176.0,22.7093,22.7276,22.7001,22.7093,106176.0
2018-09-04 12:40:00,24.83,24.86,24.83,24.83,105087.0,22.7093,22.7367,22.7093,22.7093,105087.0
2018-09-04 12:45:00,24.83,24.84,24.82,24.83,117489.0,22.7093,22.7184,22.7001,22.7093,117489.0
2018-09-04 12:50:00,24.83,24.86,24.82,24.86,75636.0,22.7093,22.7367,22.7001,22.7367,75636.0
2018-09-04 12:55:00,24.85,24.87,24.85,24.86,57531.0,22.7276,22.7458,22.7276,22.7367,57531.0
2018-09-04 13:00:00,24.86,24.87,24.84,24.85,106362.0,22.7367,22.7458,22.7184,22.7276,106362.0
2018-09-04 13:05:00,24.85,24.86,24.84,24.85,41703.0,22.7276,22.7367,22.7184,22.7276,41703.0
2018-09-04 13:10:00,24.85,24.88,24.85,24.88,263904.0,22.7276,22.755,22.7276,22.755,263904.0
2018-09-04 13:15:00,24.88,24.9,24.87,24.87,107646.0,22.755,22.7733,22.7458,22.7458,107646.0
2018-09-04 13:20:00,24.87,24.89,24.87,24.88,95382.0,22.7458,22.7641,22.7458,22.755,95382.0
2018-09-04 13:25:00,24.88,24.89,24.88,24.89,121932.0,22.755,22.7641,22.755,22.7641,121932.0
2018-09-04 13:30:00,24.89,24.9,24.87,24.87,129465.0,22.7641,22.7733,22.7458,22.7458,129465.0
2018-09-04 13:35:00,24.87,24.87,24.85,24.86,125058.0,22.7458,22.7458,22.7276,22.7367,125058.0
2018-09-04 13:40:00,24.86,24.89,24.84,24.85,132900.0,22.7367,22.7641,22.7184,22.7276,132900.0
2018-09-04 13:45:00,24.85,24.87,24.84,24.87,66489.0,22.7276,22.7458,22.7184,22.7458,66489.0
2018-09-04 13:50:00,24.87,24.9,24.87,24.88,113718.0,22.7458,22.7733,22.7458,22.755,113718.0
2018-09-04 13:55:00,24.88,24.91,24.88,24.91,129747.0,22.755,22.7824,22.755,22.7824,129747.0
2018-09-04 14:00:00,24.91,24.92,24.87,24.88,208824.0,22.7824,22.7916,22.7458,22.755,208824.0
2018-09-04 14:05:00,24.88,24.88,24.86,24.87,180705.0,22.755,22.755,22.7367,22.7458,180705.0
2018-09-04 14:10:00,24.87,24.89,24.86,24.88,191790.0,22.7458,22.7641,22.7367,22.755,191790.0
2018-09-04 14:15:00,24.88,24.9,24.88,24.9,137001.0,22.755,22.7733,22.755,22.7733,137001.0
2018-09-04 14:20:00,24.9,24.94,24.9,24.94,200937.0,22.7733,22.8099,22.7733,22.8099,200937.0
2018-09-04 14:25:00,24.94,24.94,24.91,24.93,201156.0,22.8099,22.8099,22.7824,22.8007,201156.0
2018-09-04 14:30:00,24.92,24.92,24.89,24.91,139323.0,22.7916,22.7916,22.7641,22.7824,139323.0
2018-09-04 14:35:00,24.91,24.91,24.9,24.91,81540.0,22.7824,22.7824,22.7733,22.7824,81540.0
2018-09-04 14:40:00,24.91,24.92,24.9,24.92,143922.0,22.7824,22.7916,22.7733,22.7916,143922.0
2018-09-04 14:45:00,24.92,24.92,24.89,24.9,225153.0,22.7916,22.7916,22.7641,22.7733,225153.0
2018-09-04 14:50:00,24.9,24.92,24.9,24.91,164991.0,22.7733,22.7916,22.7733,22.7824,164991.0
2018-09-04 14:55:00,24.91,24.92,24.9,24.91,265440.0,22.7824,22.7916,22.7733,22.7824,265440.0
2018-09-04 15:00:00,24.91,24.91,24.88,24.9,178752.0,22.7824,22.7824,22.755,22.7733,178752.0
2018-09-04 15:05:00,24.9,24.92,24.89,24.91,166569.0,22.7733,22.7916,22.7641,22.7824,166569.0
2018-09-04 15:10:00,24.91,24.93,24.9,24.93,220356.0,22.7824,22.8007,22.7733,22.8007,220356.0
2018-09-04 15:15:00,24.93,24.95,24.92,24.94,226773.0,22.8007,22.819,22.7916,22.8099,226773.0
2018-09-04 15:20:00,24.93,24.94,24.92,24.93,197727.0,22.8007,22.8099,22.7916,22.8007,197727.0
2018-09-04 15:25:00,24.94,24.96,24.93,24.96,236229.0,22.8099,22.8282,22.8007,22.8282,236229.0
2018-09-04 15:30:00,24.96,24.96,24.92,24.92,287388.0,22.8282,22.8282,22.7916,22.7916,287388.0
2018-09-04 15:35:00,24.92,24.92,24.9,24.9,190146.0,22.7916,22.7916,22.7733,22.7733,190146.0
2018-09-04 15:40:00,24.9,24.91,24.89,24.9,366036.0,22.7733,22.7824,22.7641,22.7733,366036.0
2018-09-04 15:45:00,24.9,24.9,24.89,24.89,307854.0,22.7733,22.7733,22.7641,22.7641,307854.0
2018-09-04 15:50:00,24.89,24.94,24.89,24.91,1109967.0,22.7641,22.8099,22.7641,22.7824,1109967.0
2018-09-04 15:55:00,24.91,24.95,24.9,24.95,1772694.0,22.7824,22.819,22.7733,22.819,1772694.0
2018-09-05 09:30:00,24.64,24.74,24.47,24.67,495159.0,22.5355,22.6269,22.38,22.5629,495159.0
2018-09-05 09:35:00,24.66,24.85,24.66,24.77,202224.0,22.5538,22.7276,22.5538,22.6544,202224.0
2018-09-05 09:40:00,24.78,24.82,24.75,24.81,144681.0,22.6635,22.7001,22.6361,22.691,144681.0
2018-09-05 09:45:00,24.81,24.81,24.73,24.73,195045.0,22.691,22.691,22.6178,22.6178,195045.0
2018-09-05 09:50:00,24.74,24.75,24.7,24.74,111657.0,22.6269,22.6361,22.5904,22.6269,111657.0
2018-09-05 09:55:00,24.74,24.76,24.72,24.75,92580.0,22.6269,22.6452,22.6087,22.6361,92580.0
2018-09-05 10:00:00,24.75,24.78,24.67,24.69,273624.0,22.6361,22.6635,22.5629,22.5812,273624.0
2018-09-05 10:05:00,24.69,24.73,24.66,24.73,129498.0,22.5812,22.6178,22.5538,22.6178,129498.0
2018-09-05 10:10:00,24.73,24.75,24.69,24.69,93747.0,22.6178,22.6361,22.5812,22.5812,93747.0
2018-09-05 10:15:00,24.69,24.78,24.69,24.78,154911.0,22.5812,22.6635,22.5812,22.6635,154911.0
2018-09-05 10:20:00,24.78,24.78,24.73,24.73,147045.0,22.6635,22.6635,22.6178,22.6178,147045.0
2018-09-05 10:25:00,24.73,24.78,24.71,24.78,111483.0,22.6178,22.6635,22.5995,22.6635,111483.0
2018-09-05 10:30:00,24.78,24.78,24.7,24.7,126336.0,22.6635,22.6635,22.5904,22.5904,126336.0
2018-09-05 10:35:00,24.7,24.7,24.63,24.67,116073.0,22.5904,22.5904,22.5263,22.5629,116073.0
2018-09-05 10:40:00,24.67,24.72,24.65,24.71,107445.0,22.5629,22.6087,22.5446,22.5995,107445.0
2018-09-05 10:45:00,24.71,24.74,24.69,24.69,100869.0,22.5995,22.6269,22.5812,22.5812,100869.0
2018-09-05 10:50:00,24.69,24.74,24.69,24.74,103521.0,22.5812,22.6269,22.5812,22.6269,103521.0
2018-09-05 10:55:00,24.74,24.77,24.74,24.75,108960.0,22.6269,22.6544,22.6269,22.6361,108960.0
2018-09-05 11:00:00,24.75,24.77,24.74,24.75,91986.0,22.6361,22.6544,22.6269,22.6361,91986.0
2018-09-05 11:05:00,24.75,24.77,24.74,24.77,106029.0,22.6361,22.6544,22.6269,22.6544,106029.0
2018-09-05 11:10:00,24.77,24.79,24.76,24.76,149880.0,22.6544,22.6727,22.6452,22.6452,149880.0
2018-09-05 11:15:00,24.76,24.8,24.74,24.8,93699.0,22.6452,22.6818,22.6269,22.6818,93699.0
2018-09-05 11:20:00,24.8,24.82,24.78,24.8,92763.0,22.6818,22.7001,22.6635,22.6818,92763.0
2018-09-05 11:25:00,24.8,24.8,24.76,24.76,132021.0,22.6818,22.6818,22.6452,22.6452,132021.0
2018-09-05 11:30:00,24.76,24.78,24.75,24.76,84123.0,22.6452,22.6635,22.6361,22.6452,84123.0
2018-09-05 11:35:00,24.76,24.79,24.73,24.78,94566.0,22.6452,22.6727,22.6178,22.6635,94566.0
2018-09-05 11:40:00,24.78,24.79,24.75,24.75,125310.0,22.6635,22.6727,22.6361,22.6361,125310.0
2018-09-05 11:45:00,24.75,24.79,24.75,24.79,216837.0,22.6361,22.6727,22.6361,22.6727,216837.0
2018-09-05 11:50:00,24.79,24.81,24.77,24.81,180447.0,22.6727,22.691,22.6544,22.691,180447.0
2018-09-05 11:55:00,24.81,24.83,24.8,24.8,70236.0,22.691,22.7093,22.6818,22.6818,70236.0
2018-09-05 12:00:00,24.81,24.84,24.8,24.82,107280.0,22.691,22.7184,22.6818,22.7001,107280.0
2018-09-05 12:05:00,24.82,24.82,24.8,24.81,80100.0,22.7001,22.7001,22.6818,22.691,80100.0
2018-09-05 12:10:00,24.81,24.82,24.79,24.8,79425.0,22.691,22.7001,22.6727,22.6818,79425.0
2018-09-05 12:15:00,24.8,24.83,24.8,24.82,52965.0,22.6818,22.7093,22.6818,22.7001,52965.0
2018-09-05 12:20:00,24.82,24.83,24.81,24.81,39885.0,22.7001,22.7093,22.691,22.691,39885.0
2018-09-05 12:25:00,24.81,24.83,24.8,24.83,38385.0,22.691,22.7093,22.6818,22.7093,38385.0
2018-09-05 12:30:00,24.83,24.86,24.83,24.84,88965.0,22.7093,22.7367,22.7093,22.7184,88965.0
2018-09-05 12:35:00,24.84,24.84,24.83,24.83,48399.0,22.7184,22.7184,22.7093,22.7093,48399.0
2018-09-05 12:40:00,24.83,24.84,24.83,24.84,48795.0,22.7093,22.7184,22.7093,22.7184,48795.0
2018-09-05 12:45:00,24.84,24.87,24.84,24.85,50667.0,22.7184,22.7458,22.7184,22.7276,50667.0
2018-09-05 12:50:00,24.85,24.85,24.83,24.84,94518.0,22.7276,22.7276,22.7093,22.7184,94518.0
2018-09-05 12:55:00,24.84,24.84,24.82,24.83,56967.0,22.7184,22.7184,22.7001,22.7093,56967.0
2018-09-05 13:00:00,24.82,24.84,24.82,24.83,49089.0,22.7001,22.7184,22.7001,22.7093,49089.0
2018-09-05 13:05:00,24.83,24.84,24.82,24.84,38352.0,22.7093,22.7184,22.7001,22.7184,38352.0
2018-09-05 13:10:00,24.84,24.85,24.84,24.84,81180.0,22.7184,22.7276,22.7184,22.7184,81180.0
2018-09-05 13:15:00,24.84,24.86,24.84,24.85,56109.0,22.7184,22.7367,22.7184,22.7276,56109.0
2018-09-05 13:20:00,24.85,24.86,24.85,24.85,82695.0,22.7276,22.7367,22.7276,22.7276,82695.0
2018-09-05 13:25:00,24.85,24.87,24.84,24.87,52977.0,22.7276,22.7458,22.7184,22.7458,52977.0
2018-09-05 13:30:00,24.87,24.89,24.85,24.88,99714.0,22.7458,22.7641,22.7276,22.755,99714.0
2018-09-05 13:35:00,24.88,24.88,24.87,24.87,44295.0,22.755,22.755,22.7458,22.7458,44295.0
2018-09-05 13:40:00,24.87,24.88,24.86,24.88,28164.0,22.7458,22.755,22.7367,22.755,28164.0
2018-09-05 13:45:00,24.88,24.89,24.86,24.87,77745.0,22.755,22.7641,22.7367,22.7458,77745.0
2018-09-05 13:50:00,24.87,24.88,24.87,24.88,55980.0,22.7458,22.755,22.7458,22.755,55980.0
2018-09-05 13:55:00,24.88,24.88,24.86,24.87,59253.0,22.755,22.755,22.7367,22.7458,59253.0
2018-09-05 14:00:00,24.87,24.87,24.86,24.87,72381.0,22.7458,22.7458,22.7367,22.7458,72381.0
2018-09-05 14:05:00,24.87,24.87,24.85,24.86,77274.0,22.7458,22.7458,22.7276,22.7367,77274.0
2018-09-05 14:10:00,24.86,24.86,24.84,24.85,64941.0,22.7367,22.7367,22.7184,22.7276,64941.0
2018-09-05 14:15:00,24.85,24.86,24.85,24.86,55215.0,22.7276,22.7367,22.7276,22.7367,55215.0
2018-09-05 14:20:00,24.86,24.87,24.85,24.85,85539.0,22.7367,22.7458,22.7276,22.7276,85539.0
2018-09-05 14:25:00,24.85,24.85,24.84,24.85,35727.0,22.7276,22.7276,22.7184,22.7276,35727.0
2018-09-05 14:30:00,24.85,24.85,24.82,24.82,65499.0,22.7276,22.7276,22.7001,22.7001,65499.0
2018-09-05 14:35:00,24.82,24.84,24.81,24.83,74850.0,22.7001,22.7184,22.691,22.7093,74850.0
2018-09-05 14:40:00,24.83,24.83,24.81,24.82,90483.0,22.7093,22.7093,22.691,22.7001,90483.0
2018-09-05 14:45:00,24.82,24.82,24.8,24.8,70878.0,22.7001,22.7001,22.6818,22.6818,70878.0
2018-09-05 14:50:00,24.8,24.8,24.77,24.8,260253.0,22.6818,22.6818,22.6544,22.6818,260253.0
2018-09-05 14:55:00,24.79,24.8,24.77,24.77,77715.0,22.6727,22.6818,22.6544,22.6544,77715.0
2018-09-05 15:00:00,24.77,24.77,24.75,24.77,111276.0,22.6544,22.6544,22.6361,22.6544,111276.0
2018-09-05 15:05:00,24.77,24.77,24.75,24.75,61434.0,22.6544,22.6544,22.6361,22.6361,61434.0
2018-09-05 15:10:00,24.75,24.77,24.74,24.77,120150.0,22.6361,22.6544,22.6269,22.6544,120150.0
2018-09-05 15:15:00,24.77,24.77,24.75,24.75,120273.0,22.6544,22.6544,22.6361,22.6361,120273.0
2018-09-05 15:20:00,24.75,24.77,24.75,24.75,81471.0,22.6361,22.6544,22.6361,22.6361,81471.0
2018-09-05 15:25:00,24.75,24.76,24.74,24.75,82425.0,22.6361,22.6452,22.6269,22.6361,82425.0
2018-09-05 15:30:00,24.75,24.76,24.73,24.73,138417.0,22.6361,22.6452,22.6178,22.6178,138417.0
2018-09-05 15:35:00,24.73,24.76,24.73,24.75,135078.0,22.6178,22.6452,22.6178,22.6361,135078.0
2018-09-05 15:40:00,24.75,24.75,24.73,24.73,169899.0,22.6361,22.6361,22.6178,22.6178,169899.0
2018-09-05 15:45:00,24.73,24.76,24.72,24.73,379986.0,22.6178,22.6452,22.6087,22.6178,379986.0
2018-09-05 15:50:00,24.73,24.75,24.72,24.73,368643.0,22.6178,22.6361,22.6087,22.6178,368643.0
2018-09-05 15:55:00,24.73,24.77,24.72,24.77,860910.0,22.6178,22.6544,22.6087,22.6544,860910.0
2018-09-06 09:30:00,24.72,24.77,24.67,24.77,327696.0,22.6087,22.6544,22.5629,22.6544,327696.0
2018-09-06 09:35:00,24.79,24.85,24.76,24.82,158295.0,22.6727,22.7276,22.6452,22.7001,158295.0
2018-09-06 09:40:00,24.81,24.83,24.78,24.8,86019.0,22.691,22.7093,22.6635,22.6818,86019.0
2018-09-06 09:45:00,24.79,24.91,24.78,24.89,351426.0,22.6727,22.7824,22.6635,22.7641,351426.0
2018-09-06 09:50:00,24.89,24.9,24.84,24.88,147531.0,22.7641,22.7733,22.7184,22.755,147531.0
2018-09-06 09:55:00,24.88,24.91,24.87,24.9,426162.0,22.755,22.7824,22.7458,22.7733,426162.0
2018-09-06 10:00:00,24.89,24.94,24.88,24.93,312612.0,22.7641,22.8099,22.755,22.8007,312612.0
2018-09-06 10:05:00,24.93,24.97,24.91,24.96,236064.0,22.8007,22.8373,22.7824,22.8282,236064.0
2018-09-06 10:10:00,24.97,24.97,24.89,24.89,113421.0,22.8373,22.8373,22.7641,22.7641,113421.0
2018-09-06 10:15:00,24.89,24.94,24.88,24.93,140838.0,22.7641,22.8099,22.755,22.8007,140838.0
2018-09-06 10:20:00,24.93,24.95,24.91,24.94,129039.0,22.8007,22.819,22.7824,22.8099,129039.0
2018-09-06 10:25:00,24.94,24.95,24.91,24.95,85755.0,22.8099,22.819,22.7824,22.819,85755.0
2018-09-06 10:30:00,24.95,24.95,24.91,24.91,127797.0,22.819,22.819,22.7824,22.7824,127797.0
2018-09-06 10:35:00,24.91,24.94,24.9,24.94,74898.0,22.7824,22.8099,22.7733,22.8099,74898.0
2018-09-06 10:40:00,24.94,24.95,24.92,24.93,100872.0,22.8099,22.819,22.7916,22.8007,100872.0
2018-09-06 10:45:00,24.93,24.93,24.87,24.87,125694.0,22.8007,22.8007,22.7458,22.7458,125694.0
2018-09-06 10:50:00,24.88,24.88,24.83,24.86,112506.0,22.755,22.755,22.7093,22.7367,112506.0
2018-09-06 10:55:00,24.86,24.86,24.83,24.84,201747.0,22.7367,22.7367,22.7093,22.7184,201747.0
2018-09-06 11:00:00,24.84,24.85,24.79,24.79,102378.0,22.7184,22.7276,22.6727,22.6727,102378.0
2018-09-06 11:05:00,24.79,24.8,24.77,24.78,70506.0,22.6727,22.6818,22.6544,22.6635,70506.0
2018-09-06 11:10:00,24.78,24.8,24.77,24.79,92688.0,22.6635,22.6818,22.6544,22.6727,92688.0
2018-09-06 11:15:00,24.79,24.79,24.75,24.75,106257.0,22.6727,22.6727,22.6361,22.6361,106257.0
2018-09-06 11:20:00,24.75,24.77,24.71,24.77,226344.0,22.6361,22.6544,22.5995,22.6544,226344.0
2018-09-06 11:25:00,24.77,24.79,24.76,24.77,87891.0,22.6544,22.6727,22.6452,22.6544,87891.0
2018-09-06 11:30:00,24.76,24.79,24.76,24.78,82440.0,22.6452,22.6727,22.6452,22.6635,82440.0
2018-09-06 11:35:00,24.78,24.79,24.75,24.76,71583.0,22.6635,22.6727,22.6361,22.6452,71583.0
2018-09-06 11:40:00,24.76,24.78,24.75,24.75,72354.0,22.6452,22.6635,22.6361,22.6361,72354.0
2018-09-06 11:45:00,24.76,24.78,24.75,24.76,131520.0,22.6452,22.6635,22.6361,22.6452,131520.0
2018-09-06 11:50:00,24.76,24.76,24.74,24.74,89775.0,22.6452,22.6452,22.6269,22.6269,89775.0
2018-09-06 11:55:00,24.74,24.78,24.73,24.76,159204.0,22.6269,22.6635,22.6178,22.6452,159204.0
2018-09-06 12:00:00,24.76,24.78,24.75,24.76,101976.0,22.6452,22.6635,22.6361,22.6452,101976.0
2018-09-06 12:05:00,24.76,24.78,24.75,24.77,101490.0,22.6452,22.6635,22.6361,22.6544,101490.0
2018-09-06 12:10:00,24.77,24.77,24.74,24.75,150264.0,22.6544,22.6544,22.6269,22.6361,150264.0
2018-09-06 12:15:00,24.75,24.77,24.75,24.76,99621.0,22.6361,22.6544,22.6361,22.6452,99621.0
2018-09-06 12:20:00,24.77,24.77,24.74,24.75,158985.0,22.6544,22.6544,22.6269,22.6361,158985.0
2018-09-06 12:25:00,24.75,24.77,24.74,24.76,89775.0,22.6361,22.6544,22.6269,22.6452,89775.0
2018-09-06 12:30:00,24.76,24.79,24.76,24.78,416862.0,22.6452,22.6727,22.6452,22.6635,416862.0
2018-09-06 12:35:00,24.78,24.79,24.77,24.78,138285.0,22.6635,22.6727,22.6544,22.6635,138285.0
2018-09-06 12:40:00,24.77,24.78,24.76,24.77,64674.0,22.6544,22.6635,22.6452,22.6544,64674.0
2018-09-06 12:45:00,24.77,24.79,24.76,24.76,112743.0,22.6544,22.6727,22.6452,22.6452,112743.0
2018-09-06 12:50:00,24.76,24.77,24.75,24.75,61728.0,22.6452,22.6544,22.6361,22.6361,61728.0
2018-09-06 12:55:00,24.75,24.75,24.73,24.74,110487.0,22.6361,22.6361,22.6178,22.6269,110487.0
2018-09-06 13:00:00,24.74,24.75,24.7,24.71,145014.0,22.6269,22.6361,22.5904,22.5995,145014.0
2018-09-06 13:05:00,24.71,24.73,24.71,24.71,95562.0,22.5995,22.6178,22.5995,22.5995,95562.0
2018-09-06 13:10:00,24.71,24.72,24.7,24.71,75597.0,22.5995,22.6087,22.5904,22.5995,75597.0
2018-09-06 13:15:00,24.71,24.73,24.71,24.73,95502.0,22.5995,22.6178,22.5995,22.6178,95502.0
2018-09-06 13:20:00,24.73,24.76,24.73,24.76,71694.0,22.6178,22.6452,22.6178,22.6452,71694.0
2018-09-06 13:25:00,24.76,24.76,24.75,24.75,52515.0,22.6452,22.6452,22.6361,22.6361,52515.0
2018-09-06 13:30:00,24.74,24.76,24.74,24.74,77157.0,22.6269,22.6452,22.6269,22.6269,77157.0
2018-09-06 13:35:00,24.74,24.77,24.74,24.77,47970.0,22.6269,22.6544,22.6269,22.6544,47970.0
2018-09-06 13:40:00,24.77,24.79,24.77,24.77,35514.0,22.6544,22.6727,22.6544,22.6544,35514.0
2018-09-06 13:45:00,24.77,24.78,24.76,24.76,55905.0,22.6544,22.6635,22.6452,22.6452,55905.0
2018-09-06 13:50:00,24.76,24.77,24.74,24.75,57150.0,22.6452,22.6544,22.6269,22.6361,57150.0
2018-09-06 13:55:00,24.75,24.75,24.73,24.73,71490.0,22.6361,22.6361,22.6178,22.6178,71490.0
2018-09-06 14:00:00,24.73,24.75,24.73,24.73,87897.0,22.6178,22.6361,22.6178,22.6178,87897.0
2018-09-06 14:05:00,24.73,24.74,24.72,24.74,68259.0,22.6178,22.6269,22.6087,22.6269,68259.0
2018-09-06 14:10:00,24.74,24.75,24.73,24.74,102474.0,22.6269,22.6361,22.6178,22.6269,102474.0
2018-09-06 14:15:00,24.74,24.76,24.73,24.76,303594.0,22.6269,22.6452,22.6178,22.6452,303594.0
2018-09-06 14:20:00,24.75,24.76,24.74,24.76,69717.0,22.6361,22.6452,22.6269,22.6452,69717.0
2018-09-06 14:25:00,24.75,24.76,24.74,24.75,72282.0,22.6361,22.6452,22.6269,22.6361,72282.0
2018-09-06 14:30:00,24.75,24.78,24.75,24.78,89820.0,22.6361,22.6635,22.6361,22.6635,89820.0
2018-09-06 14:35:00,24.78,24.79,24.76,24.78,185688.0,22.6635,22.6727,22.6452,22.6635,185688.0
2018-09-06 14:40:00,24.78,24.8,24.78,24.79,83808.0,22.6635,22.6818,22.6635,22.6727,83808.0
2018-09-06 14:45:00,24.79,24.79,24.77,24.77,83451.0,22.6727,22.6727,22.6544,22.6544,83451.0
2018-09-06 14:50:00,24.77,24.77,24.75,24.76,91761.0,22.6544,22.6544,22.6361,22.6452,91761.0
2018-09-06 14:55:00,24.76,24.76,24.75,24.75,61761.0,22.6452,22.6452,22.6361,22.6361,61761.0
2018-09-06 15:00:00,24.75,24.79,24.75,24.77,125346.0,22.6361,22.6727,22.6361,22.6544,125346.0
2018-09-06 15:05:00,24.77,24.79,24.76,24.78,136404.0,22.6544,22.6727,22.6452,22.6635,136404.0
2018-09-06 15:10:00,24.77,24.8,24.77,24.79,97707.0,22.6544,22.6818,22.6544,22.6727,97707.0
2018-09-06 15:15:00,24.79,24.79,24.77,24.77,97332.0,22.6727,22.6727,22.6544,22.6544,97332.0
2018-09-06 15:20:00,24.77,24.78,24.76,24.76,99687.0,22.6544,22.6635,22.6452,22.6452,99687.0
2018-09-06 15:25:00,24.76,24.79,24.76,24.78,150507.0,22.6452,22.6727,22.6452,22.6635,150507.0
2018-09-06 15:30:00,24.78,24.79,24.74,24.75,132774.0,22.6635,22.6727,22.6269,22.6361,132774.0
2018-09-06 15:35:00,24.75,24.75,24.71,24.71,160518.0,22.6361,22.6361,22.5995,22.5995,160518.0
2018-09-06 15:40:00,24.71,24.72,24.7,24.71,246837.0,22.5995,22.6087,22.5904,22.5995,246837.0
2018-09-06 15:45:00,24.71,24.71,24.69,24.7,307890.0,22.5995,22.5995,22.5812,22.5904,307890.0
2018-09-06 15:50:00,24.7,24.71,24.67,24.69,444999.0,22.5904,22.5995,22.5629,22.5812,444999.0
2018-09-06 15:55:00,24.69,24.7,24.68,24.69,852924.0,22.5812,22.5904,22.5721,22.5812,852924.0
2018-09-07 09:30:00,24.58,24.79,24.58,24.72,255441.0,22.4806,22.6727,22.4806,22.6087,255441.0
2018-09-07 09:35:00,24.72,24.72,24.61,24.63,358677.0,22.6087,22.6087,22.508,22.5263,358677.0
2018-09-07 09:40:00,24.63,24.63,24.57,24.6,136632.0,22.5263,22.5263,22.4715,22.4989,136632.0
2018-09-07 09:45:00,24.61,24.63,24.59,24.6,246561.0,22.508,22.5263,22.4898,22.4989,246561.0
2018-09-07 09:50:00,24.6,24.74,24.6,24.73,390885.0,22.4989,22.6269,22.4989,22.6178,390885.0
2018-09-07 09:55:00,24.73,24.79,24.73,24.73,144417.0,22.6178,22.6727,22.6178,22.6178,144417.0
2018-09-07 10:00:00,24.73,24.73,24.69,24.72,160221.0,22.6178,22.6178,22.5812,22.6087,160221.0
2018-09-07 10:05:00,24.72,24.78,24.72,24.77,129144.0,22.6087,22.6635,22.6087,22.6544,129144.0
2018-09-07 10:10:00,24.77,24.77,24.73,24.74,182199.0,22.6544,22.6544,22.6178,22.6269,182199.0
2018-09-07 10:15:00,24.74,24.75,24.7,24.71,133074.0,22.6269,22.6361,22.5904,22.5995,133074.0
2018-09-07 10:20:00,24.71,24.75,24.71,24.74,136956.0,22.5995,22.6361,22.5995,22.6269,136956.0
2018-09-07 10:25:00,24.74,24.75,24.71,24.72,153516.0,22.6269,22.6361,22.5995,22.6087,153516.0
2018-09-07 10:30:00,24.72,24.73,24.7,24.71,125835.0,22.6087,22.6178,22.5904,22.5995,125835.0
2018-09-07 10:35:00,24.72,24.72,24.69,24.71,88632.0,22.6087,22.6087,22.5812,22.5995,88632.0
2018-09-07 10:40:00,24.71,24.73,24.7,24.72,137592.0,22.5995,22.6178,22.5904,22.6087,137592.0
2018-09-07 10:45:00,24.72,24.74,24.72,24.73,176328.0,22.6087,22.6269,22.6087,22.6178,176328.0
2018-09-07 10:50:00,24.73,24.75,24.73,24.75,74100.0,22.6178,22.6361,22.6178,22.6361,74100.0
2018-09-07 10:55:00,24.74,24.76,24.72,24.72,63510.0,22.6269,22.6452,22.6087,22.6087,63510.0
2018-09-07 11:00:00,24.72,24.73,24.7,24.71,90996.0,22.6087,22.6178,22.5904,22.5995,90996.0
2018-09-07 11:05:00,24.71,24.76,24.71,24.74,102144.0,22.5995,22.6452,22.5995,22.6269,102144.0
2018-09-07 11:10:00,24.74,24.77,24.74,24.76,94689.0,22.6269,22.6544,22.6269,22.6452,94689.0
2018-09-07 11:15:00,24.76,24.77,24.76,24.77,125658.0,22.6452,22.6544,22.6452,22.6544,125658.0
2018-09-07 11:20:00,24.77,24.77,24.72,24.72,103581.0,22.6544,22.6544,22.6087,22.6087,103581.0
2018-09-07 11:25:00,24.72,24.75,24.72,24.75,147342.0,22.6087,22.6361,22.6087,22.6361,147342.0
2018-09-07 11:30:00,24.75,24.76,24.74,24.75,223821.0,22.6361,22.6452,22.6269,22.6361,223821.0
2018-09-07 11:35:00,24.75,24.76,24.75,24.76,306255.0,22.6361,22.6452,22.6361,22.6452,306255.0
2018-09-07 11:40:00,24.76,24.77,24.71,24.73,180255.0,22.6452,22.6544,22.5995,22.6178,180255.0
2018-09-07 11:45:00,24.73,24.74,24.71,24.72,96963.0,22.6178,22.6269,22.5995,22.6087,96963.0
2018-09-07 11:50:00,24.73,24.73,24.71,24.71,78777.0,22.6178,22.6178,22.5995,22.5995,78777.0
2018-09-07 11:55:00,24.71,24.72,24.67,24.67,134580.0,22.5995,22.6087,22.5629,22.5629,134580.0
2018-09-07 12:00:00,24.67,24.69,24.66,24.68,129726.0,22.5629,22.5812,22.5538,22.5721,129726.0
2018-09-07 12:05:00,24.68,24.7,24.6,24.63,323649.0,22.5721,22.5904,22.4989,22.5263,323649.0
2018-09-07 12:10:00,24.63,24.67,24.61,24.67,159510.0,22.5263,22.5629,22.508,22.5629,159510.0
2018-09-07 12:15:00,24.67,24.67,24.62,24.65,88785.0,22.5629,22.5629,22.5172,22.5446,88785.0
2018-09-07 12:20:00,24.65,24.67,24.64,24.67,152040.0,22.5446,22.5629,22.5355,22.5629,152040.0
2018-09-07 12:25:00,24.67,24.67,24.63,24.63,77523.0,22.5629,22.5629,22.5263,22.5263,77523.0
2018-09-07 12:30:00,24.63,24.66,24.62,24.62,82077.0,22.5263,22.5538,22.5172,22.5172,82077.0
2018-09-07 12:35:00,24.62,24.63,24.61,24.62,53916.0,22.5172,22.5263,22.508,22.5172,53916.0
2018-09-07 12:40:00,24.62,24.62,24.56,24.58,85968.0,22.5172,22.5172,22.4623,22.4806,85968.0
2018-09-07 12:45:00,24.57,24.62,24.57,24.61,92562.0,22.4715,22.5172,22.4715,22.508,92562.0
2018-09-07 12:50:00,24.61,24.62,24.6,24.61,64803.0,22.508,22.5172,22.4989,22.508,64803.0
2018-09-07 12:55:00,24.61,24.62,24.6,24.61,64692.0,22.508,22.5172,22.4989,22.508,64692.0
2018-09-07 13:00:00,24.6,24.62,24.57,24.57,58398.0,22.4989,22.5172,22.4715,22.4715,58398.0
2018-09-07 13:05:00,24.58,24.59,24.57,24.58,71049.0,22.4806,22.4898,22.4715,22.4806,71049.0
2018-09-07 13:10:00,24.58,24.6,24.57,24.58,51381.0,22.4806,22.4989,22.4715,22.4806,51381.0
2018-09-07 13:15:00,24.58,24.59,24.57,24.57,68862.0,22.4806,22.4898,22.4715,22.4715,68862.0
2018-09-07 13:20:00,24.57,24.6,24.57,24.59,85002.0,22.4715,22.4989,22.4715,22.4898,85002.0
2018-09-07 13:25:00,24.59,24.63,24.59,24.62,52305.0,22.4898,22.5263,22.4898,22.5172,52305.0
2018-09-07 13:30:00,24.62,24.64,24.61,24.62,52428.0,22.5172,22.5355,22.508,22.5172,52428.0
2018-09-07 13:35:00,24.61,24.61,24.6,24.6,32709.0,22.508,22.508,22.4989,22.4989,32709.0
2018-09-07 13:40:00,24.6,24.61,24.58,24.59,75276.0,22.4989,22.508,22.4806,22.4898,75276.0
2018-09-07 13:45:00,24.59,24.62,24.59,24.59,47076.0,22.4898,22.5172,22.4898,22.4898,47076.0
2018-09-07 13:50:00,24.59,24.62,24.59,24.61,39561.0,22.4898,22.5172,22.4898,22.508,39561.0
2018-09-07 13:55:00,24.61,24.61,24.6,24.6,59058.0,22.508,22.508,22.4989,22.4989,59058.0
2018-09-07 14:00:00,24.6,24.64,24.6,24.63,67860.0,22.4989,22.5355,22.4989,22.5263,67860.0
2018-09-07 14:05:00,24.63,24.63,24.61,24.61,64623.0,22.5263,22.5263,22.508,22.508,64623.0
2018-09-07 14:10:00,24.62,24.65,24.61,24.64,88734.0,22.5172,22.5446,22.508,22.5355,88734.0
2018-09-07 14:15:00,24.64,24.64,24.62,24.62,83334.0,22.5355,22.5355,22.5172,22.5172,83334.0
2018-09-07 14:20:00,24.62,24.64,24.61,24.63,39534.0,22.5172,22.5355,22.508,22.5263,39534.0
2018-09-07 14:25:00,24.63,24.67,24.63,24.66,69324.0,22.5263,22.5629,22.5263,22.5538,69324.0
2018-09-07 14:30:00,24.66,24.67,24.66,24.66,82932.0,22.5538,22.5629,22.5538,22.5538,82932.0
2018-09-07 14:35:00,24.66,24.68,24.66,24.67,66108.0,22.5538,22.5721,22.5538,22.5629,66108.0
2018-09-07 14:40:00,24.67,24.67,24.65,24.65,112578.0,22.5629,22.5629,22.5446,22.5446,112578.0
2018-09-07 14:45:00,24.65,24.69,24.65,24.68,96966.0,22.5446,22.5812,22.5446,22.5721,96966.0
2018-09-07 14:50:00,24.68,24.68,24.67,24.68,87576.0,22.5721,22.5721,22.5629,22.5721,87576.0
2018-09-07 14:55:00,24.68,24.7,24.68,24.69,188664.0,22.5721,22.5904,22.5721,22.5812,188664.0
2018-09-07 15:00:00,24.69,24.69,24.66,24.66,152697.0,22.5812,22.5812,22.5538,22.5538,152697.0
2018-09-07 15:05:00,24.66,24.67,24.65,24.65,68772.0,22.5538,22.5629,22.5446,22.5446,68772.0
2018-09-07 15:10:00,24.65,24.68,24.65,24.68,106902.0,22.5446,22.5721,22.5446,22.5721,106902.0
2018-09-07 15:15:00,24.68,24.68,24.66,24.66,386700.0,22.5721,22.5721,22.5538,22.5538,386700.0
2018-09-07 15:20:00,24.66,24.67,24.64,24.64,116820.0,22.5538,22.5629,22.5355,22.5355,116820.0
2018-09-07 15:25:00,24.64,24.67,24.64,24.67,82056.0,22.5355,22.5629,22.5355,22.5629,82056.0
2018-09-07 15:30:00,24.67,24.67,24.6,24.61,189426.0,22.5629,22.5629,22.4989,22.508,189426.0
2018-09-07 15:35:00,24.61,24.62,24.58,24.59,270231.0,22.508,22.5172,22.4806,22.4898,270231.0
2018-09-07 15:40:00,24.59,24.6,24.55,24.58,317556.0,22.4898,22.4989,22.4532,22.4806,317556.0
2018-09-07 15:45:00,24.58,24.6,24.57,24.6,265245.0,22.4806,22.4989,22.4715,22.4989,265245.0
2018-09-07 15:50:00,24.59,24.6,24.55,24.55,675102.0,22.4898,22.4989,22.4532,22.4532,675102.0
2018-09-07 15:55:00,24.55,24.56,24.53,24.55,1648833.0,22.4532,22.4623,22.4349,22.4532,1648833.0
2018-09-10 09:30:00,24.69,24.87,24.55,24.82,298638.0,22.5812,22.7458,22.4532,22.7001,298638.0
2018-09-10 09:35:00,24.83,24.85,24.8,24.83,102339.0,22.7093,22.7276,22.6818,22.7093,102339.0
2018-09-10 09:40:00,24.83,24.9,24.81,24.83,242292.0,22.7093,22.7733,22.691,22.7093,242292.0
2018-09-10 09:45:00,24.83,24.86,24.8,24.86,124173.0,22.7093,22.7367,22.6818,22.7367,124173.0
2018-09-10 09:50:00,24.87,24.88,24.81,24.82,147354.0,22.7458,22.755,22.691,22.7001,147354.0
2018-09-10 09:55:00,24.82,24.86,24.81,24.81,110019.0,22.7001,22.7367,22.691,22.691,110019.0
2018-09-10 10:00:00,24.82,24.84,24.8,24.82,133182.0,22.7001,22.7184,22.6818,22.7001,133182.0
2018-09-10 10:05:00,24.82,24.84,24.81,24.83,99915.0,22.7001,22.7184,22.691,22.7093,99915.0
2018-09-10 10:10:00,24.83,24.84,24.8,24.8,176616.0,22.7093,22.7184,22.6818,22.6818,176616.0
2018-09-10 10:15:00,24.8,24.81,24.79,24.8,420765.0,22.6818,22.691,22.6727,22.6818,420765.0
2018-09-10 10:20:00,24.8,24.82,24.79,24.79,363027.0,22.6818,22.7001,22.6727,22.6727,363027.0
2018-09-10 10:25:00,24.79,24.79,24.76,24.78,140562.0,22.6727,22.6727,22.6452,22.6635,140562.0
2018-09-10 10:30:00,24.78,24.81,24.76,24.8,140391.0,22.6635,22.691,22.6452,22.6818,140391.0
2018-09-10 10:35:00,24.8,24.8,24.76,24.77,74562.0,22.6818,22.6818,22.6452,22.6544,74562.0
2018-09-10 10:40:00,24.76,24.79,24.76,24.79,72834.0,22.6452,22.6727,22.6452,22.6727,72834.0
2018-09-10 10:45:00,24.79,24.8,24.77,24.77,108876.0,22.6727,22.6818,22.6544,22.6544,108876.0
2018-09-10 10:50:00,24.77,24.8,24.77,24.78,78555.0,22.6544,22.6818,22.6544,22.6635,78555.0
2018-09-10 10:55:00,24.78,24.78,24.77,24.78,65001.0,22.6635,22.6635,22.6544,22.6635,65001.0
2018-09-10 11:00:00,24.78,24.78,24.76,24.78,90423.0,22.6635,22.6635,22.6452,22.6635,90423.0
2018-09-10 11:05:00,24.78,24.83,24.77,24.83,79947.0,22.6635,22.7093,22.6544,22.7093,79947.0
2018-09-10 11:10:00,24.82,24.86,24.82,24.86,117435.0,22.7001,22.7367,22.7001,22.7367,117435.0
2018-09-10 11:15:00,24.86,24.88,24.85,24.86,90732.0,22.7367,22.755,22.7276,22.7367,90732.0
2018-09-10 11:20:00,24.86,24.89,24.86,24.88,115038.0,22.7367,22.7641,22.7367,22.755,115038.0
2018-09-10 11:25:00,24.88,24.89,24.87,24.87,74922.0,22.755,22.7641,22.7458,22.7458,74922.0
2018-09-10 11:30:00,24.87,24.89,24.87,24.87,113991.0,22.7458,22.7641,22.7458,22.7458,113991.0
2018-09-10 11:35:00,24.87,24.87,24.85,24.86,86778.0,22.7458,22.7458,22.7276,22.7367,86778.0
2018-09-10 11:40:00,24.86,24.87,24.84,24.85,68379.0,22.7367,22.7458,22.7184,22.7276,68379.0
2018-09-10 11:45:00,24.85,24.86,24.85,24.86,60348.0,22.7276,22.7367,22.7276,22.7367,60348.0
2018-09-10 11:50:00,24.86,24.88,24.86,24.87,76107.0,22.7367,22.755,22.7367,22.7458,76107.0
2018-09-10 11:55:00,24.87,24.87,24.85,24.87,64548.0,22.7458,22.7458,22.7276,22.7458,64548.0
2018-09-10 12:00:00,24.87,24.91,24.87,24.9,156726.0,22.7458,22.7824,22.7458,22.7733,156726.0
2018-09-10 12:05:00,24.9,24.91,24.88,24.9,116220.0,22.7733,22.7824,22.755,22.7733,116220.0
2018-09-10 12:10:00,24.9,24.92,24.9,24.91,53751.0,22.7733,22.7916,22.7733,22.7824,53751.0
2018-09-10 12:15:00,24.91,24.93,24.9,24.9,78531.0,22.7824,22.8007,22.7733,22.7733,78531.0
2018-09-10 12:20:00,24.9,24.91,24.9,24.9,44526.0,22.7733,22.7824,22.7733,22.7733,44526.0
2018-09-10 12:25:00,24.91,24.91,24.89,24.89,55701.0,22.7824,22.7824,22.7641,22.7641,55701.0
2018-09-10 12:30:00,24.89,24.9,24.88,24.89,63813.0,22.7641,22.7733,22.755,22.7641,63813.0
2018-09-10 12:35:00,24.9,24.9,24.89,24.89,89214.0,22.7733,22.7733,22.7641,22.7641,89214.0
2018-09-10 12:40:00,24.89,24.89,24.88,24.89,76662.0,22.7641,22.7641,22.755,22.7641,76662.0
2018-09-10 12:45:00,24.89,24.9,24.88,24.89,59814.0,22.7641,22.7733,22.755,22.7641,59814.0
2018-09-10 12:50:00,24.89,24.89,24.86,24.86,79854.0,22.7641,22.7641,22.7367,22.7367,79854.0
2018-09-10 12:55:00,24.86,24.86,24.85,24.86,25092.0,22.7367,22.7367,22.7276,22.7367,25092.0
2018-09-10 13:00:00,24.86,24.87,24.86,24.87,79269.0,22.7367,22.7458,22.7367,22.7458,79269.0
2018-09-10 13:05:00,24.87,24.87,24.86,24.86,68052.0,22.7458,22.7458,22.7367,22.7367,68052.0
2018-09-10 13:10:00,24.86,24.87,24.86,24.86,76575.0,22.7367,22.7458,22.7367,22.7367,76575.0
2018-09-10 13:15:00,24.87,24.87,24.83,24.84,142278.0,22.7458,22.7458,22.7093,22.7184,142278.0
2018-09-10 13:20:00,24.84,24.87,24.83,24.86,91953.0,22.7184,22.7458,22.7093,22.7367,91953.0
2018-09-10 13:25:00,24.86,24.88,24.86,24.87,76572.0,22.7367,22.755,22.7367,22.7458,76572.0
2018-09-10 13:30:00,24.87,24.87,24.86,24.86,71679.0,22.7458,22.7458,22.7367,22.7367,71679.0
2018-09-10 13:35:00,24.87,24.87,24.86,24.87,68910.0,22.7458,22.7458,22.7367,22.7458,68910.0
2018-09-10 13:40:00,24.87,24.87,24.86,24.86,86685.0,22.7458,22.7458,22.7367,22.7367,86685.0
2018-09-10 13:45:00,24.87,24.87,24.85,24.86,135945.0,22.7458,22.7458,22.7276,22.7367,135945.0
2018-09-10 13:50:00,24.86,24.87,24.84,24.84,85569.0,22.7367,22.7458,22.7184,22.7184,85569.0
2018-09-10 13:55:00,24.84,24.85,24.84,24.84,358263.0,22.7184,22.7276,22.7184,22.7184,358263.0
2018-09-10 14:00:00,24.83,24.85,24.83,24.83,161313.0,22.7093,22.7276,22.7093,22.7093,161313.0
2018-09-10 14:05:00,24.83,24.84,24.81,24.83,154950.0,22.7093,22.7184,22.691,22.7093,154950.0
2018-09-10 14:10:00,24.83,24.84,24.82,24.83,78075.0,22.7093,22.7184,22.7001,22.7093,78075.0
2018-09-10 14:15:00,24.83,24.84,24.82,24.83,93201.0,22.7093,22.7184,22.7001,22.7093,93201.0
2018-09-10 14:20:00,24.83,24.84,24.82,24.83,167559.0,22.7093,22.7184,22.7001,22.7093,167559.0
2018-09-10 14:25:00,24.83,24.85,24.83,24.85,119316.0,22.7093,22.7276,22.7093,22.7276,119316.0
2018-09-10 14:30:00,24.85,24.86,24.85,24.85,132075.0,22.7276,22.7367,22.7276,22.7276,132075.0
2018-09-10 14:35:00,24.85,24.86,24.84,24.85,114015.0,22.7276,22.7367,22.7184,22.7276,114015.0
2018-09-10 14:40:00,24.84,24.85,24.83,24.83,85335.0,22.7184,22.7276,22.7093,22.7093,85335.0
2018-09-10 14:45:00,24.83,24.83,24.8,24.8,102723.0,22.7093,22.7093,22.6818,22.6818,102723.0
2018-09-10 14:50:00,24.8,24.8,24.79,24.8,89883.0,22.6818,22.6818,22.6727,22.6818,89883.0
2018-09-10 14:55:00,24.8,24.81,24.79,24.79,119502.0,22.6818,22.691,22.6727,22.6727,119502.0
2018-09-10 15:00:00,24.8,24.82,24.79,24.81,412374.0,22.6818,22.7001,22.6727,22.691,412374.0
2018-09-10 15:05:00,24.81,24.82,24.8,24.8,135573.0,22.691,22.7001,22.6818,22.6818,135573.0
2018-09-10 15:10:00,24.8,24.8,24.78,24.79,129078.0,22.6818,22.6818,22.6635,22.6727,129078.0
2018-09-10 15:15:00,24.79,24.8,24.78,24.79,95865.0,22.6727,22.6818,22.6635,22.6727,95865.0
2018-09-10 15:20:00,24.79,24.8,24.79,24.79,112401.0,22.6727,22.6818,22.6727,22.6727,112401.0
2018-09-10 15:25:00,24.8,24.8,24.79,24.8,144420.0,22.6818,22.6818,22.6727,22.6818,144420.0
2018-09-10 15:30:00,24.8,24.81,24.79,24.8,129909.0,22.6818,22.691,22.6727,22.6818,129909.0
2018-09-10 15:35:00,24.8,24.8,24.79,24.8,248079.0,22.6818,22.6818,22.6727,22.6818,248079.0
2018-09-10 15:40:00,24.8,24.81,24.79,24.81,444612.0,22.6818,22.691,22.6727,22.691,444612.0
2018-09-10 15:45:00,24.81,24.81,24.79,24.8,433842.0,22.691,22.691,22.6727,22.6818,433842.0
2018-09-10 15:50:00,24.8,24.8,24.76,24.78,808326.0,22.6818,22.6818,22.6452,22.6635,808326.0
2018-09-10 15:55:00,24.78,24.79,24.76,24.77,1552617.0,22.6635,22.6727,22.6452,22.6544,1552617.0
2018-09-11 09:30:00,24.76,24.76,24.65,24.68,194109.0,22.6452,22.6452,22.5446,22.5721,194109.0
2018-09-11 09:35:00,24.68,24.68,24.57,24.58,166353.0,22.5721,22.5721,22.4715,22.4806,166353.0
2018-09-11 09:40:00,24.59,24.62,24.55,24.62,252048.0,22.4898,22.5172,22.4532,22.5172,252048.0
2018-09-11 09:45:00,24.62,24.71,24.59,24.67,335124.0,22.5172,22.5995,22.4898,22.5629,335124.0
2018-09-11 09:50:00,24.68,24.7,24.66,24.7,158457.0,22.5721,22.5904,22.5538,22.5904,158457.0
2018-09-11 09:55:00,24.7,24.71,24.68,24.71,196014.0,22.5904,22.5995,22.5721,22.5995,196014.0
2018-09-11 10:00:00,24.71,24.79,24.7,24.79,215682.0,22.5995,22.6727,22.5904,22.6727,215682.0
2018-09-11 10:05:00,24.79,24.82,24.76,24.77,182421.0,22.6727,22.7001,22.6452,22.6544,182421.0
2018-09-11 10:10:00,24.78,24.78,24.75,24.77,152469.0,22.6635,22.6635,22.6361,22.6544,152469.0
2018-09-11 10:15:00,24.77,24.78,24.75,24.75,189159.0,22.6544,22.6635,22.6361,22.6361,189159.0
2018-09-11 10:20:00,24.75,24.77,24.74,24.74,122868.0,22.6361,22.6544,22.6269,22.6269,122868.0
2018-09-11 10:25:00,24.74,24.75,24.74,24.75,96399.0,22.6269,22.6361,22.6269,22.6361,96399.0
2018-09-11 10:30:00,24.75,24.75,24.68,24.68,123510.0,22.6361,22.6361,22.5721,22.5721,123510.0
2018-09-11 10:35:00,24.68,24.71,24.67,24.68,70854.0,22.5721,22.5995,22.5629,22.5721,70854.0
2018-09-11 10:40:00,24.68,24.68,24.65,24.65,88974.0,22.5721,22.5721,22.5446,22.5446,88974.0
2018-09-11 10:45:00,24.65,24.66,24.63,24.64,502629.0,22.5446,22.5538,22.5263,22.5355,502629.0
2018-09-11 10:50:00,24.64,24.7,24.63,24.7,114381.0,22.5355,22.5904,22.5263,22.5904,114381.0
2018-09-11 10:55:00,24.71,24.73,24.7,24.72,60066.0,22.5995,22.6178,22.5904,22.6087,60066.0
2018-09-11 11:00:00,24.72,24.74,24.72,24.74,119610.0,22.6087,22.6269,22.6087,22.6269,119610.0
2018-09-11 11:05:00,24.73,24.74,24.72,24.73,128448.0,22.6178,22.6269,22.6087,22.6178,128448.0
2018-09-11 11:10:00,24.73,24.74,24.7,24.7,154341.0,22.6178,22.6269,22.5904,22.5904,154341.0
2018-09-11 11:15:00,24.7,24.71,24.7,24.71,171408.0,22.5904,22.5995,22.5904,22.5995,171408.0
2018-09-11 11:20:00,24.71,24.76,24.71,24.75,571788.0,22.5995,22.6452,22.5995,22.6361,571788.0
2018-09-11 11:25:00,24.74,24.79,24.74,24.76,183201.0,22.6269,22.6727,22.6269,22.6452,183201.0
2018-09-11 11:30:00,24.76,24.77,24.72,24.72,117288.0,22.6452,22.6544,22.6087,22.6087,117288.0
2018-09-11 11:35:00,24.72,24.73,24.71,24.72,82746.0,22.6087,22.6178,22.5995,22.6087,82746.0
2018-09-11 11:40:00,24.72,24.76,24.71,24.75,463740.0,22.6087,22.6452,22.5995,22.6361,463740.0
2018-09-11 11:45:00,24.75,24.77,24.74,24.76,77916.0,22.6361,22.6544,22.6269,22.6452,77916.0
2018-09-11 11:50:00,24.76,24.77,24.75,24.76,377175.0,22.6452,22.6544,22.6361,22.6452,377175.0
2018-09-11 11:55:00,24.77,24.79,24.76,24.77,309048.0,22.6544,22.6727,22.6452,22.6544,309048.0
2018-09-11 12:00:00,24.77,24.77,24.73,24.76,234123.0,22.6544,22.6544,22.6178,22.6452,234123.0
2018-09-11 12:05:00,24.77,24.77,24.76,24.77,175110.0,22.6544,22.6544,22.6452,22.6544,175110.0
2018-09-11 12:10:00,24.77,24.81,24.77,24.8,123729.0,22.6544,22.691,22.6544,22.6818,123729.0
2018-09-11 12:15:00,24.8,24.82,24.8,24.8,143904.0,22.6818,22.7001,22.6818,22.6818,143904.0
2018-09-11 12:20:00,24.8,24.87,24.79,24.85,475158.0,22.6818,22.7458,22.6727,22.7276,475158.0
2018-09-11 12:25:00,24.85,24.85,24.83,24.84,162963.0,22.7276,22.7276,22.7093,22.7184,162963.0
2018-09-11 12:30:00,24.84,24.84,24.83,24.83,79602.0,22.7184,22.7184,22.7093,22.7093,79602.0
2018-09-11 12:35:00,24.83,24.87,24.83,24.86,130812.0,22.7093,22.7458,22.7093,22.7367,130812.0
2018-09-11 12:40:00,24.86,24.87,24.85,24.85,61197.0,22.7367,22.7458,22.7276,22.7276,61197.0
2018-09-11 12:45:00,24.85,24.86,24.84,24.85,103749.0,22.7276,22.7367,22.7184,22.7276,103749.0
2018-09-11 12:50:00,24.85,24.86,24.84,24.85,55245.0,22.7276,22.7367,22.7184,22.7276,55245.0
2018-09-11 12:55:00,24.85,24.9,24.85,24.89,106785.0,22.7276,22.7733,22.7276,22.7641,106785.0
2018-09-11 13:00:00,24.9,24.9,24.86,24.86,110988.0,22.7733,22.7733,22.7367,22.7367,110988.0
2018-09-11 13:05:00,24.86,24.87,24.82,24.84,155778.0,22.7367,22.7458,22.7001,22.7184,155778.0
2018-09-11 13:10:00,24.85,24.88,24.84,24.84,101340.0,22.7276,22.755,22.7184,22.7184,101340.0
2018-09-11 13:15:00,24.84,24.87,24.84,24.86,48099.0,22.7184,22.7458,22.7184,22.7367,48099.0
2018-09-11 13:20:00,24.86,24.86,24.83,24.85,59586.0,22.7367,22.7367,22.7093,22.7276,59586.0
2018-09-11 13:25:00,24.85,24.85,24.83,24.84,86001.0,22.7276,22.7276,22.7093,22.7184,86001.0
2018-09-11 13:30:00,24.84,24.86,24.84,24.85,49203.0,22.7184,22.7367,22.7184,22.7276,49203.0
2018-09-11 13:35:00,24.85,24.86,24.84,24.86,37743.0,22.7276,22.7367,22.7184,22.7367,37743.0
2018-09-11 13:40:00,24.85,24.86,24.82,24.83,119928.0,22.7276,22.7367,22.7001,22.7093,119928.0
2018-09-11 13:45:00,24.83,24.84,24.8,24.82,184182.0,22.7093,22.7184,22.6818,22.7001,184182.0
2018-09-11 13:50:00,24.82,24.82,24.8,24.82,66489.0,22.7001,22.7001,22.6818,22.7001,66489.0
2018-09-11 13:55:00,24.82,24.83,24.81,24.83,82671.0,22.7001,22.7093,22.691,22.7093,82671.0
2018-09-11 14:00:00,24.83,24.84,24.81,24.84,72813.0,22.7093,22.7184,22.691,22.7184,72813.0
2018-09-11 14:05:00,24.84,24.84,24.82,24.84,59937.0,22.7184,22.7184,22.7001,22.7184,59937.0
2018-09-11 14:10:00,24.84,24.85,24.83,24.85,81186.0,22.7184,22.7276,22.7093,22.7276,81186.0
2018-09-11 14:15:00,24.85,24.85,24.83,24.84,146748.0,22.7276,22.7276,22.7093,22.7184,146748.0
2018-09-11 14:20:00,24.84,24.85,24.82,24.83,81018.0,22.7184,22.7276,22.7001,22.7093,81018.0
2018-09-11 14:25:00,24.83,24.85,24.82,24.84,65994.0,22.7093,22.7276,22.7001,22.7184,65994.0
2018-09-11 14:30:00,24.84,24.85,24.83,24.85,157425.0,22.7184,22.7276,22.7093,22.7276,157425.0
2018-09-11 14:35:00,24.85,24.85,24.82,24.82,164895.0,22.7276,22.7276,22.7001,22.7001,164895.0
2018-09-11 14:40:00,24.82,24.83,24.82,24.82,80976.0,22.7001,22.7093,22.7001,22.7001,80976.0
2018-09-11 14:45:00,24.82,24.83,24.79,24.79,114150.0,22.7001,22.7093,22.6727,22.6727,114150.0
2018-09-11 14:50:00,24.79,24.79,24.78,24.78,56946.0,22.6727,22.6727,22.6635,22.6635,56946.0
2018-09-11 14:55:00,24.79,24.79,24.73,24.74,108258.0,22.6727,22.6727,22.6178,22.6269,108258.0
2018-09-11 15:00:00,24.74,24.78,24.74,24.77,79218.0,22.6269,22.6635,22.6269,22.6544,79218.0
2018-09-11 15:05:00,24.78,24.78,24.74,24.74,133233.0,22.6635,22.6635,22.6269,22.6269,133233.0
2018-09-11 15:10:00,24.75,24.76,24.73,24.75,95802.0,22.6361,22.6452,22.6178,22.6361,95802.0
2018-09-11 15:15:00,24.75,24.75,24.71,24.71,82908.0,22.6361,22.6361,22.5995,22.5995,82908.0
2018-09-11 15:20:00,24.71,24.73,24.71,24.72,89985.0,22.5995,22.6178,22.5995,22.6087,89985.0
2018-09-11 15:25:00,24.73,24.73,24.71,24.71,77499.0,22.6178,22.6178,22.5995,22.5995,77499.0
2018-09-11 15:30:00,24.71,24.72,24.71,24.71,93525.0,22.5995,22.6087,22.5995,22.5995,93525.0
2018-09-11 15:35:00,24.71,24.74,24.71,24.73,124371.0,22.5995,22.6269,22.5995,22.6178,124371.0
2018-09-11 15:40:00,24.72,24.74,24.71,24.72,154932.0,22.6087,22.6269,22.5995,22.6087,154932.0
2018-09-11 15:45:00,24.72,24.72,24.68,24.69,213237.0,22.6087,22.6087,22.5721,22.5812,213237.0
2018-09-11 15:50:00,24.69,24.71,24.68,24.69,345585.0,22.5812,22.5995,22.5721,22.5812,345585.0
2018-09-11 15:55:00,24.69,24.71,24.68,24.7,732060.0,22.5812,22.5995,22.5721,22.5904,732060.0
2018-09-12 09:30:00,24.72,24.85,24.69,24.76,181956.0,22.6087,22.7276,22.5812,22.6452,181956.0
2018-09-12 09:35:00,24.75,24.92,24.75,24.9,215148.0,22.6361,22.7916,22.6361,22.7733,215148.0
2018-09-12 09:40:00,24.9,24.91,24.82,24.84,131316.0,22.7733,22.7824,22.7001,22.7184,131316.0
2018-09-12 09:45:00,24.84,24.89,24.83,24.88,142662.0,22.7184,22.7641,22.7093,22.755,142662.0
2018-09-12 09:50:00,24.88,24.91,24.85,24.87,267369.0,22.755,22.7824,22.7276,22.7458,267369.0
2018-09-12 09:55:00,24.87,24.89,24.85,24.85,152181.0,22.7458,22.7641,22.7276,22.7276,152181.0
2018-09-12 10:00:00,24.85,24.92,24.85,24.89,104235.0,22.7276,22.7916,22.7276,22.7641,104235.0
2018-09-12 10:05:00,24.89,24.89,24.83,24.83,74331.0,22.7641,22.7641,22.7093,22.7093,74331.0
2018-09-12 10:10:00,24.84,24.84,24.82,24.84,81807.0,22.7184,22.7184,22.7001,22.7184,81807.0
2018-09-12 10:15:00,24.84,24.85,24.82,24.83,107145.0,22.7184,22.7276,22.7001,22.7093,107145.0
2018-09-12 10:20:00,24.83,24.83,24.78,24.79,61803.0,22.7093,22.7093,22.6635,22.6727,61803.0
2018-09-12 10:25:00,24.79,24.79,24.7,24.73,121950.0,22.6727,22.6727,22.5904,22.6178,121950.0
2018-09-12 10:30:00,24.73,24.74,24.66,24.67,278853.0,22.6178,22.6269,22.5538,22.5629,278853.0
2018-09-12 10:35:00,24.67,24.71,24.64,24.71,124227.0,22.5629,22.5995,22.5355,22.5995,124227.0
2018-09-12 10:40:00,24.71,24.73,24.69,24.7,109161.0,22.5995,22.6178,22.5812,22.5904,109161.0
2018-09-12 10:45:00,24.7,24.72,24.68,24.7,57135.0,22.5904,22.6087,22.5721,22.5904,57135.0
2018-09-12 10:50:00,24.7,24.73,24.69,24.73,81987.0,22.5904,22.6178,22.5812,22.6178,81987.0
2018-09-12 10:55:00,24.73,24.73,24.7,24.73,58395.0,22.6178,22.6178,22.5904,22.6178,58395.0
2018-09-12 11:00:00,24.73,24.73,24.69,24.69,276312.0,22.6178,22.6178,22.5812,22.5812,276312.0
2018-09-12 11:05:00,24.69,24.7,24.68,24.68,53325.0,22.5812,22.5904,22.5721,22.5721,53325.0
2018-09-12 11:10:00,24.68,24.77,24.68,24.75,159357.0,22.5721,22.6544,22.5721,22.6361,159357.0
2018-09-12 11:15:00,24.75,24.79,24.75,24.77,83544.0,22.6361,22.6727,22.6361,22.6544,83544.0
2018-09-12 11:20:00,24.78,24.79,24.76,24.77,91188.0,22.6635,22.6727,22.6452,22.6544,91188.0
2018-09-12 11:25:00,24.77,24.79,24.76,24.78,74952.0,22.6544,22.6727,22.6452,22.6635,74952.0
2018-09-12 11:30:00,24.79,24.81,24.77,24.77,110310.0,22.6727,22.691,22.6544,22.6544,110310.0
2018-09-12 11:35:00,24.77,24.77,24.75,24.75,66174.0,22.6544,22.6544,22.6361,22.6361,66174.0
2018-09-12 11:40:00,24.74,24.75,24.71,24.71,107655.0,22.6269,22.6361,22.5995,22.5995,107655.0
2018-09-12 11:45:00,24.71,24.73,24.71,24.73,69312.0,22.5995,22.6178,22.5995,22.6178,69312.0
2018-09-12 11:50:00,24.73,24.73,24.68,24.72,134616.0,22.6178,22.6178,22.5721,22.6087,134616.0
2018-09-12 11:55:00,24.72,24.74,24.7,24.71,94185.0,22.6087,22.6269,22.5904,22.5995,94185.0
2018-09-12 12:00:00,24.71,24.73,24.7,24.71,75048.0,22.5995,22.6178,22.5904,22.5995,75048.0
2018-09-12 12:05:00,24.71,24.75,24.69,24.69,199422.0,22.5995,22.6361,22.5812,22.5812,199422.0
2018-09-12 12:10:00,24.69,24.71,24.69,24.7,56907.0,22.5812,22.5995,22.5812,22.5904,56907.0
2018-09-12 12:15:00,24.71,24.72,24.69,24.71,55611.0,22.5995,22.6087,22.5812,22.5995,55611.0
2018-09-12 12:20:00,24.71,24.72,24.7,24.71,58578.0,22.5995,22.6087,22.5904,22.5995,58578.0
2018-09-12 12:25:00,24.72,24.73,24.7,24.73,61512.0,22.6087,22.6178,22.5904,22.6178,61512.0
2018-09-12 12:30:00,24.73,24.75,24.73,24.74,66465.0,22.6178,22.6361,22.6178,22.6269,66465.0
2018-09-12 12:35:00,24.74,24.75,24.71,24.73,91194.0,22.6269,22.6361,22.5995,22.6178,91194.0
2018-09-12 12:40:00,24.73,24.75,24.72,24.74,151359.0,22.6178,22.6361,22.6087,22.6269,151359.0
2018-09-12 12:45:00,24.74,24.76,24.73,24.76,59640.0,22.6269,22.6452,22.6178,22.6452,59640.0
2018-09-12 12:50:00,24.76,24.76,24.74,24.74,62769.0,22.6452,22.6452,22.6269,22.6269,62769.0
2018-09-12 12:55:00,24.74,24.74,24.73,24.73,44928.0,22.6269,22.6269,22.6178,22.6178,44928.0
2018-09-12 13:00:00,24.73,24.73,24.71,24.71,76221.0,22.6178,22.6178,22.5995,22.5995,76221.0
2018-09-12 13:05:00,24.72,24.73,24.71,24.73,30000.0,22.6087,22.6178,22.5995,22.6178,30000.0
2018-09-12 13:10:00,24.73,24.75,24.73,24.75,48747.0,22.6178,22.6361,22.6178,22.6361,48747.0
2018-09-12 13:15:00,24.75,24.75,24.74,24.75,70506.0,22.6361,22.6361,22.6269,22.6361,70506.0
2018-09-12 13:20:00,24.75,24.77,24.74,24.75,48210.0,22.6361,22.6544,22.6269,22.6361,48210.0
2018-09-12 13:25:00,24.75,24.76,24.75,24.75,34050.0,22.6361,22.6452,22.6361,22.6361,34050.0
2018-09-12 13:30:00,24.75,24.76,24.74,24.74,59295.0,22.6361,22.6452,22.6269,22.6269,59295.0
2018-09-12 13:35:00,24.74,24.76,24.74,24.75,34500.0,22.6269,22.6452,22.6269,22.6361,34500.0
2018-09-12 13:40:00,24.75,24.76,24.74,24.75,37584.0,22.6361,22.6452,22.6269,22.6361,37584.0
2018-09-12 13:45:00,24.75,24.75,24.74,24.75,49764.0,22.6361,22.6361,22.6269,22.6361,49764.0
2018-09-12 13:50:00,24.75,24.75,24.73,24.74,56538.0,22.6361,22.6361,22.6178,22.6269,56538.0
2018-09-12 13:55:00,24.74,24.76,24.74,24.76,53967.0,22.6269,22.6452,22.6269,22.6452,53967.0
2018-09-12 14:00:00,24.76,24.78,24.76,24.78,54294.0,22.6452,22.6635,22.6452,22.6635,54294.0
2018-09-12 14:05:00,24.78,24.78,24.76,24.76,51609.0,22.6635,22.6635,22.6452,22.6452,51609.0
2018-09-12 14:10:00,24.76,24.76,24.73,24.75,60780.0,22.6452,22.6452,22.6178,22.6361,60780.0
2018-09-12 14:15:00,24.74,24.76,24.73,24.74,88407.0,22.6269,22.6452,22.6178,22.6269,88407.0
2018-09-12 14:20:00,24.74,24.75,24.73,24.75,61818.0,22.6269,22.6361,22.6178,22.6361,61818.0
2018-09-12 14:25:00,24.75,24.75,24.74,24.74,58746.0,22.6361,22.6361,22.6269,22.6269,58746.0
2018-09-12 14:30:00,24.74,24.74,24.71,24.72,63198.0,22.6269,22.6269,22.5995,22.6087,63198.0
2018-09-12 14:35:00,24.72,24.74,24.71,24.73,103572.0,22.6087,22.6269,22.5995,22.6178,103572.0
2018-09-12 14:40:00,24.73,24.73,24.71,24.71,56892.0,22.6178,22.6178,22.5995,22.5995,56892.0
2018-09-12 14:45:00,24.71,24.72,24.69,24.72,90537.0,22.5995,22.6087,22.5812,22.6087,90537.0
2018-09-12 14:50:00,24.72,24.73,24.71,24.71,64953.0,22.6087,22.6178,22.5995,22.5995,64953.0
2018-09-12 14:55:00,24.72,24.73,24.71,24.71,51432.0,22.6087,22.6178,22.5995,22.5995,51432.0
2018-09-12 15:00:00,24.71,24.74,24.71,24.73,88296.0,22.5995,22.6269,22.5995,22.6178,88296.0
2018-09-12 15:05:00,24.73,24.74,24.72,24.73,81258.0,22.6178,22.6269,22.6087,22.6178,81258.0
2018-09-12 15:10:00,24.73,24.75,24.73,24.74,57111.0,22.6178,22.6361,22.6178,22.6269,57111.0
2018-09-12 15:15:00,24.74,24.75,24.73,24.74,58452.0,22.6269,22.6361,22.6178,22.6269,58452.0
2018-09-12 15:20:00,24.74,24.75,24.73,24.74,132312.0,22.6269,22.6361,22.6178,22.6269,132312.0
2018-09-12 15:25:00,24.74,24.75,24.73,24.74,88332.0,22.6269,22.6361,22.6178,22.6269,88332.0
2018-09-12 15:30:00,24.74,24.75,24.73,24.74,94851.0,22.6269,22.6361,22.6178,22.6269,94851.0
2018-09-12 15:35:00,24.74,24.75,24.73,24.74,112782.0,22.6269,22.6361,22.6178,22.6269,112782.0
2018-09-12 15:40:00,24.74,24.77,24.74,24.76,100392.0,22.6269,22.6544,22.6269,22.6452,100392.0
2018-09-12 15:45:00,24.76,24.76,24.72,24.73,169536.0,22.6452,22.6452,22.6087,22.6178,169536.0
2018-09-12 15:50:00,24.73,24.77,24.73,24.73,428358.0,22.6178,22.6544,22.6178,22.6178,428358.0
2018-09-12 15:55:00,24.73,24.73,24.7,24.71,686271.0,22.6178,22.6178,22.5904,22.5995,686271.0
2018-09-13 09:30:00,24.67,24.71,24.64,24.67,288648.0,22.5629,22.5995,22.5355,22.5629,288648.0
2018-09-13 09:35:00,24.68,24.69,24.49,24.51,223278.0,22.5721,22.5812,22.3983,22.4166,223278.0
2018-09-13 09:40:00,24.52,24.54,24.47,24.5,384036.0,22.4257,22.444,22.38,22.4074,384036.0
2018-09-13 09:45:00,24.52,24.56,24.5,24.55,219273.0,22.4257,22.4623,22.4074,22.4532,219273.0
2018-09-13 09:50:00,24.55,24.6,24.53,24.58,246774.0,22.4532,22.4989,22.4349,22.4806,246774.0
2018-09-13 09:55:00,24.58,24.61,24.56,24.6,123828.0,22.4806,22.508,22.4623,22.4989,123828.0
2018-09-13 10:00:00,24.6,24.64,24.59,24.61,168669.0,22.4989,22.5355,22.4898,22.508,168669.0
2018-09-13 10:05:00,24.61,24.64,24.6,24.61,143028.0,22.508,22.5355,22.4989,22.508,143028.0
2018-09-13 10:10:00,24.61,24.62,24.57,24.57,127611.0,22.508,22.5172,22.4715,22.4715,127611.0
2018-09-13 10:15:00,24.57,24.58,24.5,24.55,198051.0,22.4715,22.4806,22.4074,22.4532,198051.0
2018-09-13 10:20:00,24.54,24.55,24.51,24.52,106689.0,22.444,22.4532,22.4166,22.4257,106689.0
2018-09-13 10:25:00,24.52,24.53,24.49,24.51,178473.0,22.4257,22.4349,22.3983,22.4166,178473.0
2018-09-13 10:30:00,24.51,24.56,24.51,24.54,145239.0,22.4166,22.4623,22.4166,22.444,145239.0
2018-09-13 10:35:00,24.54,24.55,24.52,24.53,102900.0,22.444,22.4532,22.4257,22.4349,102900.0
2018-09-13 10:40:00,24.53,24.54,24.51,24.54,137268.0,22.4349,22.444,22.4166,22.444,137268.0
2018-09-13 10:45:00,24.54,24.57,24.53,24.56,89604.0,22.444,22.4715,22.4349,22.4623,89604.0
2018-09-13 10:50:00,24.56,24.56,24.53,24.53,231183.0,22.4623,22.4623,22.4349,22.4349,231183.0
2018-09-13 10:55:00,24.53,24.54,24.49,24.51,122709.0,22.4349,22.444,22.3983,22.4166,122709.0
2018-09-13 11:00:00,24.51,24.52,24.49,24.52,118083.0,22.4166,22.4257,22.3983,22.4257,118083.0
2018-09-13 11:05:00,24.52,24.54,24.52,24.54,99825.0,22.4257,22.444,22.4257,22.444,99825.0
2018-09-13 11:10:00,24.54,24.55,24.52,24.53,215919.0,22.444,22.4532,22.4257,22.4349,215919.0
2018-09-13 11:15:00,24.54,24.54,24.5,24.52,127551.0,22.444,22.444,22.4074,22.4257,127551.0
2018-09-13 11:20:00,24.52,24.54,24.51,24.52,93225.0,22.4257,22.444,22.4166,22.4257,93225.0
2018-09-13 11:25:00,24.52,24.53,24.49,24.49,111561.0,22.4257,22.4349,22.3983,22.3983,111561.0
2018-09-13 11:30:00,24.49,24.5,24.48,24.49,68808.0,22.3983,22.4074,22.3892,22.3983,68808.0
2018-09-13 11:35:00,24.49,24.53,24.49,24.53,54960.0,22.3983,22.4349,22.3983,22.4349,54960.0
2018-09-13 11:40:00,24.53,24.53,24.51,24.52,103512.0,22.4349,22.4349,22.4166,22.4257,103512.0
2018-09-13 11:45:00,24.52,24.53,24.52,24.53,115323.0,22.4257,22.4349,22.4257,22.4349,115323.0
2018-09-13 11:50:00,24.53,24.53,24.51,24.51,89790.0,22.4349,22.4349,22.4166,22.4166,89790.0
2018-09-13 11:55:00,24.51,24.53,24.51,24.51,151329.0,22.4166,22.4349,22.4166,22.4166,151329.0
2018-09-13 12:00:00,24.51,24.52,24.5,24.5,129528.0,22.4166,22.4257,22.4074,22.4074,129528.0
2018-09-13 12:05:00,24.5,24.5,24.45,24.47,114078.0,22.4074,22.4074,22.3617,22.38,114078.0
2018-09-13 12:10:00,24.47,24.49,24.46,24.47,283458.0,22.38,22.3983,22.3709,22.38,283458.0
2018-09-13 12:15:00,24.47,24.47,24.45,24.46,195282.0,22.38,22.38,22.3617,22.3709,195282.0
2018-09-13 12:20:00,24.46,24.47,24.45,24.45,71562.0,22.3709,22.38,22.3617,22.3617,71562.0
2018-09-13 12:25:00,24.46,24.47,24.44,24.46,160485.0,22.3709,22.38,22.3526,22.3709,160485.0
2018-09-13 12:30:00,24.45,24.46,24.44,24.44,81849.0,22.3617,22.3709,22.3526,22.3526,81849.0
2018-09-13 12:35:00,24.44,24.44,24.43,24.44,54393.0,22.3526,22.3526,22.3434,22.3526,54393.0
2018-09-13 12:40:00,24.44,24.44,24.42,24.43,72324.0,22.3526,22.3526,22.3343,22.3434,72324.0
2018-09-13 12:45:00,24.43,24.43,24.4,24.41,99939.0,22.3434,22.3434,22.316,22.3251,99939.0
2018-09-13 12:50:00,24.4,24.41,24.38,24.4,201876.0,22.316,22.3251,22.2977,22.316,201876.0
2018-09-13 12:55:00,24.39,24.4,24.39,24.39,80502.0,22.3068,22.316,22.3068,22.3068,80502.0
2018-09-13 13:00:00,24.39,24.39,24.35,24.35,246150.0,22.3068,22.3068,22.2703,22.2703,246150.0
2018-09-13 13:05:00,24.35,24.36,24.31,24.32,144753.0,22.2703,22.2794,22.2337,22.2428,144753.0
2018-09-13 13:10:00,24.32,24.36,24.3,24.36,156624.0,22.2428,22.2794,22.2245,22.2794,156624.0
2018-09-13 13:15:00,24.36,24.37,24.34,24.35,134067.0,22.2794,22.2885,22.2611,22.2703,134067.0
2018-09-13 13:20:00,24.35,24.36,24.34,24.35,227127.0,22.2703,22.2794,22.2611,22.2703,227127.0
2018-09-13 13:25:00,24.35,24.35,24.33,24.34,81519.0,22.2703,22.2703,22.252,22.2611,81519.0
2018-09-13 13:30:00,24.34,24.35,24.33,24.35,43524.0,22.2611,22.2703,22.252,22.2703,43524.0
2018-09-13 13:35:00,24.34,24.35,24.33,24.33,108786.0,22.2611,22.2703,22.252,22.252,108786.0
2018-09-13 13:40:00,24.33,24.34,24.32,24.33,67137.0,22.252,22.2611,22.2428,22.252,67137.0
2018-09-13 13:45:00,24.33,24.34,24.32,24.33,86205.0,22.252,22.2611,22.2428,22.252,86205.0
2018-09-13 13:50:00,24.33,24.36,24.32,24.36,94845.0,22.252,22.2794,22.2428,22.2794,94845.0
2018-09-13 13:55:00,24.36,24.38,24.36,24.38,159933.0,22.2794,22.2977,22.2794,22.2977,159933.0
2018-09-13 14:00:00,24.38,24.4,24.37,24.4,105453.0,22.2977,22.316,22.2885,22.316,105453.0
2018-09-13 14:05:00,24.41,24.41,24.4,24.41,81747.0,22.3251,22.3251,22.316,22.3251,81747.0
2018-09-13 14:10:00,24.41,24.42,24.39,24.41,84729.0,22.3251,22.3343,22.3068,22.3251,84729.0
2018-09-13 14:15:00,24.41,24.43,24.41,24.42,90744.0,22.3251,22.3434,22.3251,22.3343,90744.0
2018-09-13 14:20:00,24.41,24.43,24.4,24.42,64740.0,22.3251,22.3434,22.316,22.3343,64740.0
2018-09-13 14:25:00,24.42,24.44,24.4,24.4,231783.0,22.3343,22.3526,22.316,22.316,231783.0
2018-09-13 14:30:00,24.4,24.41,24.33,24.35,376965.0,22.316,22.3251,22.252,22.2703,376965.0
2018-09-13 14:35:00,24.36,24.38,24.35,24.37,122574.0,22.2794,22.2977,22.2703,22.2885,122574.0
2018-09-13 14:40:00,24.37,24.39,24.37,24.39,88122.0,22.2885,22.3068,22.2885,22.3068,88122.0
2018-09-13 14:45:00,24.39,24.42,24.38,24.42,65934.0,22.3068,22.3343,22.2977,22.3343,65934.0
2018-09-13 14:50:00,24.42,24.43,24.41,24.43,104169.0,22.3343,22.3434,22.3251,22.3434,104169.0
2018-09-13 14:55:00,24.43,24.43,24.42,24.43,100404.0,22.3434,22.3434,22.3343,22.3434,100404.0
2018-09-13 15:00:00,24.43,24.43,24.41,24.41,98667.0,22.3434,22.3434,22.3251,22.3251,98667.0
2018-09-13 15:05:00,24.41,24.43,24.41,24.42,107256.0,22.3251,22.3434,22.3251,22.3343,107256.0
2018-09-13 15:10:00,24.42,24.44,24.42,24.43,128568.0,22.3343,22.3526,22.3343,22.3434,128568.0
2018-09-13 15:15:00,24.43,24.43,24.42,24.43,90846.0,22.3434,22.3434,22.3343,22.3434,90846.0
2018-09-13 15:20:00,24.43,24.43,24.41,24.41,110262.0,22.3434,22.3434,22.3251,22.3251,110262.0
2018-09-13 15:25:00,24.41,24.41,24.39,24.39,78186.0,22.3251,22.3251,22.3068,22.3068,78186.0
2018-09-13 15:30:00,24.4,24.4,24.38,24.39,226095.0,22.316,22.316,22.2977,22.3068,226095.0
2018-09-13 15:35:00,24.39,24.4,24.35,24.35,286374.0,22.3068,22.316,22.2703,22.2703,286374.0
2018-09-13 15:40:00,24.36,24.37,24.35,24.37,239190.0,22.2794,22.2885,22.2703,22.2885,239190.0
2018-09-13 15:45:00,24.37,24.39,24.36,24.38,306276.0,22.2885,22.3068,22.2794,22.2977,306276.0
2018-09-13 15:50:00,24.38,24.41,24.38,24.38,368127.0,22.2977,22.3251,22.2977,22.2977,368127.0
2018-09-13 15:55:00,24.38,24.39,24.38,24.39,891159.0,22.2977,22.3068,22.2977,22.3068,891159.0
2018-09-14 09:30:00,24.43,24.43,24.32,24.4,257394.0,22.3434,22.3434,22.2428,22.316,257394.0
2018-09-14 09:35:00,24.41,24.42,24.36,24.39,90927.0,22.3251,22.3343,22.2794,22.3068,90927.0
2018-09-14 09:40:00,24.39,24.39,24.35,24.36,156342.0,22.3068,22.3068,22.2703,22.2794,156342.0
2018-09-14 09:45:00,24.36,24.43,24.36,24.38,283113.0,22.2794,22.3434,22.2794,22.2977,283113.0
2018-09-14 09:50:00,24.38,24.39,24.36,24.39,175461.0,22.2977,22.3068,22.2794,22.3068,175461.0
2018-09-14 09:55:00,24.4,24.4,24.35,24.37,236802.0,22.316,22.316,22.2703,22.2885,236802.0
2018-09-14 10:00:00,24.37,24.41,24.36,24.4,215721.0,22.2885,22.3251,22.2794,22.316,215721.0
2018-09-14 10:05:00,24.4,24.4,24.38,24.39,158163.0,22.316,22.316,22.2977,22.3068,158163.0
2018-09-14 10:10:00,24.39,24.49,24.39,24.48,217005.0,22.3068,22.3983,22.3068,22.3892,217005.0
2018-09-14 10:15:00,24.49,24.54,24.48,24.52,134949.0,22.3983,22.444,22.3892,22.4257,134949.0
2018-09-14 10:20:00,24.53,24.55,24.51,24.55,151875.0,22.4349,22.4532,22.4166,22.4532,151875.0
2018-09-14 10:25:00,24.55,24.56,24.54,24.56,71535.0,22.4532,22.4623,22.444,22.4623,71535.0
2018-09-14 10:30:00,24.56,24.62,24.56,24.62,97167.0,22.4623,22.5172,22.4623,22.5172,97167.0
2018-09-14 10:35:00,24.62,24.64,24.61,24.64,120402.0,22.5172,22.5355,22.508,22.5355,120402.0
2018-09-14 10:40:00,24.64,24.69,24.64,24.68,225228.0,22.5355,22.5812,22.5355,22.5721,225228.0
2018-09-14 10:45:00,24.68,24.71,24.67,24.7,141762.0,22.5721,22.5995,22.5629,22.5904,141762.0
2018-09-14 10:50:00,24.7,24.71,24.69,24.7,81135.0,22.5904,22.5995,22.5812,22.5904,81135.0
2018-09-14 10:55:00,24.7,24.71,24.67,24.68,76974.0,22.5904,22.5995,22.5629,22.5721,76974.0
2018-09-14 11:00:00,24.69,24.69,24.65,24.69,83160.0,22.5812,22.5812,22.5446,22.5812,83160.0
2018-09-14 11:05:00,24.69,24.69,24.67,24.67,76023.0,22.5812,22.5812,22.5629,22.5629,76023.0
2018-09-14 11:10:00,24.67,24.67,24.62,24.63,107226.0,22.5629,22.5629,22.5172,22.5263,107226.0
2018-09-14 11:15:00,24.63,24.64,24.62,24.63,88794.0,22.5263,22.5355,22.5172,22.5263,88794.0
2018-09-14 11:20:00,24.62,24.64,24.6,24.6,102384.0,22.5172,22.5355,22.4989,22.4989,102384.0
2018-09-14 11:25:00,24.6,24.63,24.6,24.61,74532.0,22.4989,22.5263,22.4989,22.508,74532.0
2018-09-14 11:30:00,24.61,24.61,24.59,24.6,86571.0,22.508,22.508,22.4898,22.4989,86571.0
2018-09-14 11:35:00,24.6,24.6,24.56,24.57,82164.0,22.4989,22.4989,22.4623,22.4715,82164.0
2018-09-14 11:40:00,24.57,24.59,24.57,24.59,70059.0,22.4715,22.4898,22.4715,22.4898,70059.0
2018-09-14 11:45:00,24.59,24.63,24.59,24.61,74313.0,22.4898,22.5263,22.4898,22.508,74313.0
2018-09-14 11:50:00,24.61,24.62,24.6,24.62,129099.0,22.508,22.5172,22.4989,22.5172,129099.0
2018-09-14 11:55:00,24.62,24.65,24.62,24.65,67566.0,22.5172,22.5446,22.5172,22.5446,67566.0
2018-09-14 12:00:00,24.65,24.65,24.56,24.56,189957.0,22.5446,22.5446,22.4623,22.4623,189957.0
2018-09-14 12:05:00,24.56,24.56,24.52,24.55,119772.0,22.4623,22.4623,22.4257,22.4532,119772.0
2018-09-14 12:10:00,24.56,24.57,24.55,24.57,84867.0,22.4623,22.4715,22.4532,22.4715,84867.0
2018-09-14 12:15:00,24.56,24.58,24.53,24.53,147993.0,22.4623,22.4806,22.4349,22.4349,147993.0
2018-09-14 12:20:00,24.53,24.54,24.51,24.52,131709.0,22.4349,22.444,22.4166,22.4257,131709.0
2018-09-14 12:25:00,24.52,24.54,24.5,24.53,209004.0,22.4257,22.444,22.4074,22.4349,209004.0
2018-09-14 12:30:00,24.54,24.54,24.5,24.51,224385.0,22.444,22.444,22.4074,22.4166,224385.0
2018-09-14 12:35:00,24.51,24.53,24.51,24.52,66435.0,22.4166,22.4349,22.4166,22.4257,66435.0
2018-09-14 12:40:00,24.52,24.53,24.51,24.51,75822.0,22.4257,22.4349,22.4166,22.4166,75822.0
2018-09-14 12:45:00,24.51,24.51,24.5,24.5,70980.0,22.4166,22.4166,22.4074,22.4074,70980.0
2018-09-14 12:50:00,24.49,24.5,24.48,24.49,40806.0,22.3983,22.4074,22.3892,22.3983,40806.0
2018-09-14 12:55:00,24.49,24.5,24.47,24.47,55530.0,22.3983,22.4074,22.38,22.38,55530.0
2018-09-14 13:00:00,24.47,24.47,24.45,24.46,97761.0,22.38,22.38,22.3617,22.3709,97761.0
2018-09-14 13:05:00,24.46,24.46,24.44,24.44,43029.0,22.3709,22.3709,22.3526,22.3526,43029.0
2018-09-14 13:10:00,24.44,24.45,24.43,24.44,45036.0,22.3526,22.3617,22.3434,22.3526,45036.0
2018-09-14 13:15:00,24.44,24.45,24.44,24.45,37917.0,22.3526,22.3617,22.3526,22.3617,37917.0
2018-09-14 13:20:00,24.45,24.48,24.45,24.47,62514.0,22.3617,22.3892,22.3617,22.38,62514.0
2018-09-14 13:25:00,24.47,24.48,24.47,24.48,48564.0,22.38,22.3892,22.38,22.3892,48564.0
2018-09-14 13:30:00,24.48,24.5,24.47,24.48,39330.0,22.3892,22.4074,22.38,22.3892,39330.0
2018-09-14 13:35:00,24.48,24.49,24.47,24.49,80304.0,22.3892,22.3983,22.38,22.3983,80304.0
2018-09-14 13:40:00,24.48,24.5,24.48,24.48,66000.0,22.3892,22.4074,22.3892,22.3892,66000.0
2018-09-14 13:45:00,24.49,24.49,24.48,24.49,21933.0,22.3983,22.3983,22.3892,22.3983,21933.0
2018-09-14 13:50:00,24.49,24.5,24.48,24.49,46797.0,22.3983,22.4074,22.3892,22.3983,46797.0
2018-09-14 13:55:00,24.49,24.5,24.49,24.5,39438.0,22.3983,22.4074,22.3983,22.4074,39438.0
2018-09-14 14:00:00,24.5,24.51,24.5,24.51,72300.0,22.4074,22.4166,22.4074,22.4166,72300.0
2018-09-14 14:05:00,24.51,24.53,24.5,24.53,54096.0,22.4166,22.4349,22.4074,22.4349,54096.0
2018-09-14 14:10:00,24.53,24.54,24.52,24.53,63090.0,22.4349,22.444,22.4257,22.4349,63090.0
2018-09-14 14:15:00,24.53,24.56,24.53,24.55,88839.0,22.4349,22.4623,22.4349,22.4532,88839.0
2018-09-14 14:20:00,24.55,24.57,24.55,24.56,78636.0,22.4532,22.4715,22.4532,22.4623,78636.0
2018-09-14 14:25:00,24.57,24.58,24.56,24.56,102651.0,22.4715,22.4806,22.4623,22.4623,102651.0
2018-09-14 14:30:00,24.56,24.56,24.54,24.54,54561.0,22.4623,22.4623,22.444,22.444,54561.0
2018-09-14 14:35:00,24.54,24.54,24.52,24.52,87075.0,22.444,22.444,22.4257,22.4257,87075.0
2018-09-14 14:40:00,24.52,24.54,24.52,24.54,65076.0,22.4257,22.444,22.4257,22.444,65076.0
2018-09-14 14:45:00,24.54,24.54,24.53,24.53,95721.0,22.444,22.444,22.4349,22.4349,95721.0
2018-09-14 14:50:00,24.54,24.54,24.52,24.54,75984.0,22.444,22.444,22.4257,22.444,75984.0
2018-09-14 14:55:00,24.54,24.54,24.52,24.53,83598.0,22.444,22.444,22.4257,22.4349,83598.0
2018-09-14 15:00:00,24.53,24.54,24.53,24.53,69264.0,22.4349,22.444,22.4349,22.4349,69264.0
2018-09-14 15:05:00,24.53,24.53,24.51,24.52,65529.0,22.4349,22.4349,22.4166,22.4257,65529.0
2018-09-14 15:10:00,24.52,24.54,24.52,24.54,53241.0,22.4257,22.444,22.4257,22.444,53241.0
2018-09-14 15:15:00,24.54,24.55,24.54,24.54,80046.0,22.444,22.4532,22.444,22.444,80046.0
2018-09-14 15:20:00,24.54,24.55,24.53,24.54,88488.0,22.444,22.4532,22.4349,22.444,88488.0
2018-09-14 15:25:00,24.54,24.54,24.52,24.53,52989.0,22.444,22.444,22.4257,22.4349,52989.0
2018-09-14 15:30:00,24.53,24.54,24.52,24.53,103761.0,22.4349,22.444,22.4257,22.4349,103761.0
2018-09-14 15:35:00,24.53,24.54,24.52,24.53,91521.0,22.4349,22.444,22.4257,22.4349,91521.0
2018-09-14 15:40:00,24.53,24.53,24.51,24.51,148998.0,22.4349,22.4349,22.4166,22.4166,148998.0
2018-09-14 15:45:00,24.51,24.53,24.51,24.52,235719.0,22.4166,22.4349,22.4166,22.4257,235719.0
2018-09-14 15:50:00,24.53,24.56,24.51,24.52,414306.0,22.4349,22.4623,22.4166,22.4257,414306.0
2018-09-14 15:55:00,24.52,24.52,24.47,24.49,1046850.0,22.4257,22.4257,22.38,22.3983,1046850.0
2018-09-17 09:30:00,24.54,24.62,24.51,24.52,202896.0,22.444,22.5172,22.4166,22.4257,202896.0
2018-09-17 09:35:00,24.52,24.52,24.45,24.48,131166.0,22.4257,22.4257,22.3617,22.3892,131166.0
2018-09-17 09:40:00,24.48,24.5,24.45,24.5,131670.0,22.3892,22.4074,22.3617,22.4074,131670.0
2018-09-17 09:45:00,24.5,24.53,24.46,24.48,194667.0,22.4074,22.4349,22.3709,22.3892,194667.0
2018-09-17 09:50:00,24.48,24.49,24.46,24.48,182691.0,22.3892,22.3983,22.3709,22.3892,182691.0
2018-09-17 09:55:00,24.48,24.51,24.47,24.51,98883.0,22.3892,22.4166,22.38,22.4166,98883.0
2018-09-17 10:00:00,24.51,24.57,24.51,24.55,191877.0,22.4166,22.4715,22.4166,22.4532,191877.0
2018-09-17 10:05:00,24.55,24.59,24.52,24.54,243582.0,22.4532,22.4898,22.4257,22.444,243582.0
2018-09-17 10:10:00,24.54,24.57,24.54,24.55,98313.0,22.444,22.4715,22.444,22.4532,98313.0
2018-09-17 10:15:00,24.55,24.55,24.48,24.49,126138.0,22.4532,22.4532,22.3892,22.3983,126138.0
2018-09-17 10:20:00,24.49,24.5,24.46,24.46,84624.0,22.3983,22.4074,22.3709,22.3709,84624.0
2018-09-17 10:25:00,24.46,24.47,24.41,24.42,94515.0,22.3709,22.38,22.3251,22.3343,94515.0
2018-09-17 10:30:00,24.42,24.47,24.41,24.47,97713.0,22.3343,22.38,22.3251,22.38,97713.0
2018-09-17 10:35:00,24.47,24.52,24.47,24.52,136119.0,22.38,22.4257,22.38,22.4257,136119.0
2018-09-17 10:40:00,24.52,24.55,24.51,24.55,113454.0,22.4257,22.4532,22.4166,22.4532,113454.0
2018-09-17 10:45:00,24.55,24.57,24.54,24.56,113970.0,22.4532,22.4715,22.444,22.4623,113970.0
2018-09-17 10:50:00,24.56,24.57,24.51,24.52,191793.0,22.4623,22.4715,22.4166,22.4257,191793.0
2018-09-17 10:55:00,24.52,24.54,24.51,24.51,124446.0,22.4257,22.444,22.4166,22.4166,124446.0
2018-09-17 11:00:00,24.51,24.52,24.49,24.51,138927.0,22.4166,22.4257,22.3983,22.4166,138927.0
2018-09-17 11:05:00,24.51,24.56,24.51,24.56,109926.0,22.4166,22.4623,22.4166,22.4623,109926.0
2018-09-17 11:10:00,24.56,24.58,24.55,24.55,68046.0,22.4623,22.4806,22.4532,22.4532,68046.0
2018-09-17 11:15:00,24.55,24.55,24.51,24.55,81354.0,22.4532,22.4532,22.4166,22.4532,81354.0
2018-09-17 11:20:00,24.55,24.57,24.53,24.54,70497.0,22.4532,22.4715,22.4349,22.444,70497.0
2018-09-17 11:25:00,24.54,24.57,24.53,24.56,70557.0,22.444,22.4715,22.4349,22.4623,70557.0
2018-09-17 11:30:00,24.56,24.57,24.53,24.54,92754.0,22.4623,22.4715,22.4349,22.444,92754.0
2018-09-17 11:35:00,24.54,24.56,24.52,24.53,98973.0,22.444,22.4623,22.4257,22.4349,98973.0
2018-09-17 11:40:00,24.53,24.54,24.52,24.53,52512.0,22.4349,22.444,22.4257,22.4349,52512.0
2018-09-17 11:45:00,24.53,24.54,24.51,24.53,83481.0,22.4349,22.444,22.4166,22.4349,83481.0
2018-09-17 11:50:00,24.54,24.55,24.52,24.53,145686.0,22.444,22.4532,22.4257,22.4349,145686.0
2018-09-17 11:55:00,24.53,24.54,24.52,24.52,67554.0,22.4349,22.444,22.4257,22.4257,67554.0
2018-09-17 12:00:00,24.52,24.53,24.48,24.5,77172.0,22.4257,22.4349,22.3892,22.4074,77172.0
2018-09-17 12:05:00,24.5,24.5,24.48,24.48,96168.0,22.4074,22.4074,22.3892,22.3892,96168.0
2018-09-17 12:10:00,24.48,24.49,24.48,24.49,126366.0,22.3892,22.3983,22.3892,22.3983,126366.0
2018-09-17 12:15:00,24.49,24.49,24.47,24.48,105534.0,22.3983,22.3983,22.38,22.3892,105534.0
2018-09-17 12:20:00,24.48,24.48,24.47,24.48,93819.0,22.3892,22.3892,22.38,22.3892,93819.0
2018-09-17 12:25:00,24.48,24.5,24.48,24.49,93018.0,22.3892,22.4074,22.3892,22.3983,93018.0
2018-09-17 12:30:00,24.49,24.49,24.46,24.47,133560.0,22.3983,22.3983,22.3709,22.38,133560.0
2018-09-17 12:35:00,24.47,24.49,24.47,24.49,75894.0,22.38,22.3983,22.38,22.3983,75894.0
2018-09-17 12:40:00,24.48,24.52,24.48,24.49,192243.0,22.3892,22.4257,22.3892,22.3983,192243.0
2018-09-17 12:45:00,24.49,24.5,24.49,24.49,129324.0,22.3983,22.4074,22.3983,22.3983,129324.0
2018-09-17 12:50:00,24.49,24.51,24.47,24.47,73218.0,22.3983,22.4166,22.38,22.38,73218.0
2018-09-17 12:55:00,24.47,24.49,24.46,24.48,75528.0,22.38,22.3983,22.3709,22.3892,75528.0
2018-09-17 13:00:00,24.48,24.49,24.46,24.46,64932.0,22.3892,22.3983,22.3709,22.3709,64932.0
2018-09-17 13:05:00,24.46,24.47,24.46,24.47,46116.0,22.3709,22.38,22.3709,22.38,46116.0
2018-09-17 13:10:00,24.47,24.47,24.45,24.46,42105.0,22.38,22.38,22.3617,22.3709,42105.0
2018-09-17 13:15:00,24.45,24.46,24.44,24.44,49371.0,22.3617,22.3709,22.3526,22.3526,49371.0
2018-09-17 13:20:00,24.44,24.45,24.44,24.45,55056.0,22.3526,22.3617,22.3526,22.3617,55056.0
2018-09-17 13:25:00,24.45,24.47,24.45,24.45,52206.0,22.3617,22.38,22.3617,22.3617,52206.0
2018-09-17 13:30:00,24.44,24.44,24.41,24.43,104328.0,22.3526,22.3526,22.3251,22.3434,104328.0
2018-09-17 13:35:00,24.42,24.42,24.4,24.42,61338.0,22.3343,22.3343,22.316,22.3343,61338.0
2018-09-17 13:40:00,24.42,24.43,24.41,24.43,68397.0,22.3343,22.3434,22.3251,22.3434,68397.0
2018-09-17 13:45:00,24.43,24.44,24.42,24.43,55479.0,22.3434,22.3526,22.3343,22.3434,55479.0
2018-09-17 13:50:00,24.43,24.46,24.43,24.45,66891.0,22.3434,22.3709,22.3434,22.3617,66891.0
2018-09-17 13:55:00,24.45,24.46,24.44,24.44,71532.0,22.3617,22.3709,22.3526,22.3526,71532.0
2018-09-17 14:00:00,24.44,24.45,24.42,24.44,101451.0,22.3526,22.3617,22.3343,22.3526,101451.0
2018-09-17 14:05:00,24.44,24.46,24.44,24.45,132582.0,22.3526,22.3709,22.3526,22.3617,132582.0
2018-09-17 14:10:00,24.45,24.46,24.43,24.46,65313.0,22.3617,22.3709,22.3434,22.3709,65313.0
2018-09-17 14:15:00,24.46,24.48,24.46,24.47,76596.0,22.3709,22.3892,22.3709,22.38,76596.0
2018-09-17 14:20:00,24.47,24.5,24.47,24.5,247059.0,22.38,22.4074,22.38,22.4074,247059.0
2018-09-17 14:25:00,24.5,24.52,24.48,24.48,99792.0,22.4074,22.4257,22.3892,22.3892,99792.0
2018-09-17 14:30:00,24.48,24.51,24.48,24.5,86310.0,22.3892,22.4166,22.3892,22.4074,86310.0
2018-09-17 14:35:00,24.5,24.51,24.5,24.5,63978.0,22.4074,22.4166,22.4074,22.4074,63978.0
2018-09-17 14:40:00,24.5,24.51,24.49,24.51,76266.0,22.4074,22.4166,22.3983,22.4166,76266.0
2018-09-17 14:45:00,24.51,24.51,24.5,24.5,61584.0,22.4166,22.4166,22.4074,22.4074,61584.0
2018-09-17 14:50:00,24.5,24.52,24.49,24.51,172572.0,22.4074,22.4257,22.3983,22.4166,172572.0
2018-09-17 14:55:00,24.51,24.52,24.48,24.49,258894.0,22.4166,22.4257,22.3892,22.3983,258894.0
2018-09-17 15:00:00,24.49,24.5,24.49,24.5,81168.0,22.3983,22.4074,22.3983,22.4074,81168.0
2018-09-17 15:05:00,24.5,24.5,24.47,24.47,112551.0,22.4074,22.4074,22.38,22.38,112551.0
2018-09-17 15:10:00,24.47,24.48,24.45,24.45,94131.0,22.38,22.3892,22.3617,22.3617,94131.0
2018-09-17 15:15:00,24.45,24.45,24.41,24.41,114855.0,22.3617,22.3617,22.3251,22.3251,114855.0
2018-09-17 15:20:00,24.41,24.42,24.4,24.42,109272.0,22.3251,22.3343,22.316,22.3343,109272.0
2018-09-17 15:25:00,24.42,24.44,24.41,24.42,99636.0,22.3343,22.3526,22.3251,22.3343,99636.0
2018-09-17 15:30:00,24.42,24.44,24.41,24.43,124932.0,22.3343,22.3526,22.3251,22.3434,124932.0
2018-09-17 15:35:00,24.43,24.44,24.42,24.43,148179.0,22.3434,22.3526,22.3343,22.3434,148179.0
2018-09-17 15:40:00,24.43,24.44,24.41,24.44,235476.0,22.3434,22.3526,22.3251,22.3526,235476.0
2018-09-17 15:45:00,24.44,24.46,24.43,24.44,251970.0,22.3526,22.3709,22.3434,22.3526,251970.0
2018-09-17 15:50:00,24.44,24.44,24.41,24.41,399228.0,22.3526,22.3526,22.3251,22.3251,399228.0
2018-09-17 15:55:00,24.42,24.45,24.41,24.45,915822.0,22.3343,22.3617,22.3251,22.3617,915822.0
2018-09-18 09:30:00,24.65,24.88,24.62,24.82,515286.0,22.5446,22.755,22.5172,22.7001,515286.0
2018-09-18 09:35:00,24.83,24.83,24.66,24.7,349314.0,22.7093,22.7093,22.5538,22.5904,349314.0
2018-09-18 09:40:00,24.71,24.71,24.6,24.61,237111.0,22.5995,22.5995,22.4989,22.508,237111.0
2018-09-18 09:45:00,24.61,24.67,24.61,24.64,119826.0,22.508,22.5629,22.508,22.5355,119826.0
2018-09-18 09:50:00,24.64,24.7,24.62,24.64,174672.0,22.5355,22.5904,22.5172,22.5355,174672.0
2018-09-18 09:55:00,24.64,24.65,24.59,24.61,177231.0,22.5355,22.5446,22.4898,22.508,177231.0
2018-09-18 10:00:00,24.61,24.62,24.52,24.61,305427.0,22.508,22.5172,22.4257,22.508,305427.0
2018-09-18 10:05:00,24.61,24.68,24.61,24.68,123267.0,22.508,22.5721,22.508,22.5721,123267.0
2018-09-18 10:10:00,24.68,24.7,24.67,24.7,164295.0,22.5721,22.5904,22.5629,22.5904,164295.0
2018-09-18 10:15:00,24.7,24.72,24.69,24.7,191985.0,22.5904,22.6087,22.5812,22.5904,191985.0
2018-09-18 10:20:00,24.71,24.71,24.69,24.7,176541.0,22.5995,22.5995,22.5812,22.5904,176541.0
2018-09-18 10:25:00,24.7,24.73,24.7,24.73,171705.0,22.5904,22.6178,22.5904,22.6178,171705.0
2018-09-18 10:30:00,24.73,24.73,24.69,24.71,246618.0,22.6178,22.6178,22.5812,22.5995,246618.0
2018-09-18 10:35:00,24.71,24.72,24.7,24.72,185229.0,22.5995,22.6087,22.5904,22.6087,185229.0
2018-09-18 10:40:00,24.72,24.76,24.7,24.75,164544.0,22.6087,22.6452,22.5904,22.6361,164544.0
2018-09-18 10:45:00,24.75,24.75,24.73,24.74,136728.0,22.6361,22.6361,22.6178,22.6269,136728.0
2018-09-18 10:50:00,24.74,24.75,24.69,24.71,89718.0,22.6269,22.6361,22.5812,22.5995,89718.0
2018-09-18 10:55:00,24.71,24.74,24.7,24.71,74019.0,22.5995,22.6269,22.5904,22.5995,74019.0
2018-09-18 11:00:00,24.71,24.75,24.7,24.72,117369.0,22.5995,22.6361,22.5904,22.6087,117369.0
2018-09-18 11:05:00,24.72,24.79,24.71,24.79,176088.0,22.6087,22.6727,22.5995,22.6727,176088.0
2018-09-18 11:10:00,24.79,24.8,24.77,24.8,152946.0,22.6727,22.6818,22.6544,22.6818,152946.0
2018-09-18 11:15:00,24.8,24.8,24.78,24.8,96501.0,22.6818,22.6818,22.6635,22.6818,96501.0
2018-09-18 11:20:00,24.8,24.8,24.78,24.8,153453.0,22.6818,22.6818,22.6635,22.6818,153453.0
2018-09-18 11:25:00,24.8,24.8,24.77,24.78,185520.0,22.6818,22.6818,22.6544,22.6635,185520.0
2018-09-18 11:30:00,24.78,24.79,24.76,24.76,127617.0,22.6635,22.6727,22.6452,22.6452,127617.0
2018-09-18 11:35:00,24.76,24.78,24.75,24.78,108867.0,22.6452,22.6635,22.6361,22.6635,108867.0
2018-09-18 11:40:00,24.78,24.78,24.74,24.75,178209.0,22.6635,22.6635,22.6269,22.6361,178209.0
2018-09-18 11:45:00,24.75,24.75,24.72,24.74,162783.0,22.6361,22.6361,22.6087,22.6269,162783.0
2018-09-18 11:50:00,24.74,24.74,24.71,24.71,81015.0,22.6269,22.6269,22.5995,22.5995,81015.0
2018-09-18 11:55:00,24.71,24.73,24.7,24.7,74580.0,22.5995,22.6178,22.5904,22.5904,74580.0
2018-09-18 12:00:00,24.7,24.75,24.7,24.74,67410.0,22.5904,22.6361,22.5904,22.6269,67410.0
2018-09-18 12:05:00,24.74,24.75,24.73,24.73,101094.0,22.6269,22.6361,22.6178,22.6178,101094.0
2018-09-18 12:10:00,24.73,24.75,24.73,24.74,61932.0,22.6178,22.6361,22.6178,22.6269,61932.0
2018-09-18 12:15:00,24.75,24.75,24.73,24.74,57189.0,22.6361,22.6361,22.6178,22.6269,57189.0
2018-09-18 12:20:00,24.73,24.74,24.73,24.73,42774.0,22.6178,22.6269,22.6178,22.6178,42774.0
2018-09-18 12:25:00,24.73,24.75,24.73,24.73,54765.0,22.6178,22.6361,22.6178,22.6178,54765.0
2018-09-18 12:30:00,24.74,24.75,24.74,24.75,48381.0,22.6269,22.6361,22.6269,22.6361,48381.0
2018-09-18 12:35:00,24.75,24.75,24.74,24.75,79971.0,22.6361,22.6361,22.6269,22.6361,79971.0
2018-09-18 12:40:00,24.75,24.76,24.74,24.75,211752.0,22.6361,22.6452,22.6269,22.6361,211752.0
2018-09-18 12:45:00,24.75,24.78,24.75,24.77,169389.0,22.6361,22.6635,22.6361,22.6544,169389.0
2018-09-18 12:50:00,24.77,24.78,24.76,24.77,93351.0,22.6544,22.6635,22.6452,22.6544,93351.0
2018-09-18 12:55:00,24.77,24.77,24.75,24.76,78852.0,22.6544,22.6544,22.6361,22.6452,78852.0
2018-09-18 13:00:00,24.77,24.77,24.75,24.77,106659.0,22.6544,22.6544,22.6361,22.6544,106659.0
2018-09-18 13:05:00,24.77,24.77,24.75,24.76,67542.0,22.6544,22.6544,22.6361,22.6452,67542.0
2018-09-18 13:10:00,24.76,24.76,24.74,24.75,57576.0,22.6452,22.6452,22.6269,22.6361,57576.0
2018-09-18 13:15:00,24.75,24.76,24.74,24.75,106905.0,22.6361,22.6452,22.6269,22.6361,106905.0
2018-09-18 13:20:00,24.75,24.75,24.72,24.73,52272.0,22.6361,22.6361,22.6087,22.6178,52272.0
2018-09-18 13:25:00,24.73,24.73,24.71,24.73,76824.0,22.6178,22.6178,22.5995,22.6178,76824.0
2018-09-18 13:30:00,24.72,24.73,24.7,24.71,71370.0,22.6087,22.6178,22.5904,22.5995,71370.0
2018-09-18 13:35:00,24.7,24.73,24.7,24.71,45645.0,22.5904,22.6178,22.5904,22.5995,45645.0
2018-09-18 13:40:00,24.71,24.73,24.71,24.73,34725.0,22.5995,22.6178,22.5995,22.6178,34725.0
2018-09-18 13:45:00,24.73,24.73,24.72,24.73,64749.0,22.6178,22.6178,22.6087,22.6178,64749.0
2018-09-18 13:50:00,24.73,24.74,24.72,24.72,159567.0,22.6178,22.6269,22.6087,22.6087,159567.0
2018-09-18 13:55:00,24.72,24.74,24.72,24.73,73614.0,22.6087,22.6269,22.6087,22.6178,73614.0
2018-09-18 14:00:00,24.73,24.75,24.72,24.75,78189.0,22.6178,22.6361,22.6087,22.6361,78189.0
2018-09-18 14:05:00,24.75,24.75,24.72,24.72,106110.0,22.6361,22.6361,22.6087,22.6087,106110.0
2018-09-18 14:10:00,24.73,24.75,24.72,24.75,189144.0,22.6178,22.6361,22.6087,22.6361,189144.0
2018-09-18 14:15:00,24.75,24.75,24.74,24.75,83475.0,22.6361,22.6361,22.6269,22.6361,83475.0
2018-09-18 14:20:00,24.75,24.75,24.71,24.73,408006.0,22.6361,22.6361,22.5995,22.6178,408006.0
2018-09-18 14:25:00,24.73,24.73,24.71,24.72,206754.0,22.6178,22.6178,22.5995,22.6087,206754.0
2018-09-18 14:30:00,24.72,24.73,24.71,24.72,103521.0,22.6087,22.6178,22.5995,22.6087,103521.0
2018-09-18 14:35:00,24.72,24.75,24.71,24.75,276588.0,22.6087,22.6361,22.5995,22.6361,276588.0
2018-09-18 14:40:00,24.75,24.76,24.72,24.72,107604.0,22.6361,22.6452,22.6087,22.6087,107604.0
2018-09-18 14:45:00,24.72,24.74,24.71,24.72,73065.0,22.6087,22.6269,22.5995,22.6087,73065.0
2018-09-18 14:50:00,24.72,24.73,24.71,24.71,102150.0,22.6087,22.6178,22.5995,22.5995,102150.0
2018-09-18 14:55:00,24.71,24.72,24.71,24.71,77925.0,22.5995,22.6087,22.5995,22.5995,77925.0
2018-09-18 15:00:00,24.72,24.73,24.71,24.72,71586.0,22.6087,22.6178,22.5995,22.6087,71586.0
2018-09-18 15:05:00,24.72,24.72,24.71,24.71,83661.0,22.6087,22.6087,22.5995,22.5995,83661.0
2018-09-18 15:10:00,24.72,24.72,24.7,24.71,204813.0,22.6087,22.6087,22.5904,22.5995,204813.0
2018-09-18 15:15:00,24.71,24.71,24.7,24.71,58086.0,22.5995,22.5995,22.5904,22.5995,58086.0
2018-09-18 15:20:00,24.71,24.74,24.71,24.73,134475.0,22.5995,22.6269,22.5995,22.6178,134475.0
2018-09-18 15:25:00,24.73,24.73,24.71,24.72,99792.0,22.6178,22.6178,22.5995,22.6087,99792.0
2018-09-18 15:30:00,24.72,24.72,24.71,24.71,105513.0,22.6087,22.6087,22.5995,22.5995,105513.0
2018-09-18 15:35:00,24.71,24.72,24.7,24.71,162297.0,22.5995,22.6087,22.5904,22.5995,162297.0
2018-09-18 15:40:00,24.71,24.73,24.7,24.72,229524.0,22.5995,22.6178,22.5904,22.6087,229524.0
2018-09-18 15:45:00,24.72,24.73,24.71,24.71,246825.0,22.6087,22.6178,22.5995,22.5995,246825.0
2018-09-18 15:50:00,24.71,24.72,24.7,24.7,412245.0,22.5995,22.6087,22.5904,22.5904,412245.0
2018-09-18 15:55:00,24.7,24.72,24.7,24.71,1038780.0,22.5904,22.6087,22.5904,22.5995,1038780.0
2018-09-19 09:30:00,24.77,24.77,24.71,24.76,241212.0,22.6544,22.6544,22.5995,22.6452,241212.0
2018-09-19 09:35:00,24.75,24.88,24.75,24.83,217500.0,22.6361,22.755,22.6361,22.7093,217500.0
2018-09-19 09:40:00,24.83,24.9,24.82,24.88,207297.0,22.7093,22.7733,22.7001,22.755,207297.0
2018-09-19 09:45:00,24.88,24.88,24.78,24.79,164832.0,22.755,22.755,22.6635,22.6727,164832.0
2018-09-19 09:50:00,24.79,24.85,24.78,24.84,205350.0,22.6727,22.7276,22.6635,22.7184,205350.0
2018-09-19 09:55:00,24.85,24.85,24.8,24.81,166758.0,22.7276,22.7276,22.6818,22.691,166758.0
2018-09-19 10:00:00,24.82,24.82,24.78,24.8,193497.0,22.7001,22.7001,22.6635,22.6818,193497.0
2018-09-19 10:05:00,24.8,24.8,24.74,24.75,238872.0,22.6818,22.6818,22.6269,22.6361,238872.0
2018-09-19 10:10:00,24.75,24.75,24.72,24.73,167559.0,22.6361,22.6361,22.6087,22.6178,167559.0
2018-09-19 10:15:00,24.72,24.73,24.69,24.7,182109.0,22.6087,22.6178,22.5812,22.5904,182109.0
2018-09-19 10:20:00,24.7,24.71,24.69,24.7,263016.0,22.5904,22.5995,22.5812,22.5904,263016.0
2018-09-19 10:25:00,24.7,24.71,24.66,24.67,239796.0,22.5904,22.5995,22.5538,22.5629,239796.0
2018-09-19 10:30:00,24.66,24.68,24.63,24.63,153666.0,22.5538,22.5721,22.5263,22.5263,153666.0
2018-09-19 10:35:00,24.63,24.69,24.63,24.69,129903.0,22.5263,22.5812,22.5263,22.5812,129903.0
2018-09-19 10:40:00,24.69,24.75,24.69,24.74,231246.0,22.5812,22.6361,22.5812,22.6269,231246.0
2018-09-19 10:45:00,24.75,24.77,24.75,24.76,209175.0,22.6361,22.6544,22.6361,22.6452,209175.0
2018-09-19 10:50:00,24.75,24.76,24.71,24.72,186870.0,22.6361,22.6452,22.5995,22.6087,186870.0
2018-09-19 10:55:00,24.72,24.76,24.71,24.76,167985.0,22.6087,22.6452,22.5995,22.6452,167985.0
2018-09-19 11:00:00,24.76,24.76,24.73,24.74,89634.0,22.6452,22.6452,22.6178,22.6269,89634.0
2018-09-19 11:05:00,24.75,24.77,24.74,24.76,114318.0,22.6361,22.6544,22.6269,22.6452,114318.0
2018-09-19 11:10:00,24.76,24.77,24.74,24.74,107028.0,22.6452,22.6544,22.6269,22.6269,107028.0
2018-09-19 11:15:00,24.74,24.79,24.74,24.76,92883.0,22.6269,22.6727,22.6269,22.6452,92883.0
2018-09-19 11:20:00,24.76,24.76,24.72,24.72,97473.0,22.6452,22.6452,22.6087,22.6087,97473.0
2018-09-19 11:25:00,24.72,24.73,24.7,24.7,118830.0,22.6087,22.6178,22.5904,22.5904,118830.0
2018-09-19 11:30:00,24.7,24.72,24.69,24.71,101190.0,22.5904,22.6087,22.5812,22.5995,101190.0
2018-09-19 11:35:00,24.7,24.71,24.69,24.71,66699.0,22.5904,22.5995,22.5812,22.5995,66699.0
2018-09-19 11:40:00,24.71,24.71,24.67,24.68,543672.0,22.5995,22.5995,22.5629,22.5721,543672.0
2018-09-19 11:45:00,24.68,24.72,24.67,24.72,299370.0,22.5721,22.6087,22.5629,22.6087,299370.0
2018-09-19 11:50:00,24.72,24.74,24.72,24.72,135870.0,22.6087,22.6269,22.6087,22.6087,135870.0
2018-09-19 11:55:00,24.72,24.72,24.7,24.71,524868.0,22.6087,22.6087,22.5904,22.5995,524868.0
2018-09-19 12:00:00,24.72,24.75,24.71,24.72,515367.0,22.6087,22.6361,22.5995,22.6087,515367.0
2018-09-19 12:05:00,24.72,24.73,24.69,24.7,202794.0,22.6087,22.6178,22.5812,22.5904,202794.0
2018-09-19 12:10:00,24.7,24.71,24.68,24.7,74307.0,22.5904,22.5995,22.5721,22.5904,74307.0
2018-09-19 12:15:00,24.7,24.7,24.67,24.67,86709.0,22.5904,22.5904,22.5629,22.5629,86709.0
2018-09-19 12:20:00,24.67,24.68,24.66,24.68,54969.0,22.5629,22.5721,22.5538,22.5721,54969.0
2018-09-19 12:25:00,24.68,24.7,24.67,24.7,55566.0,22.5721,22.5904,22.5629,22.5904,55566.0
2018-09-19 12:30:00,24.7,24.71,24.68,24.68,78546.0,22.5904,22.5995,22.5721,22.5721,78546.0
2018-09-19 12:35:00,24.68,24.69,24.67,24.67,58833.0,22.5721,22.5812,22.5629,22.5629,58833.0
2018-09-19 12:40:00,24.67,24.7,24.67,24.7,82326.0,22.5629,22.5904,22.5629,22.5904,82326.0
2018-09-19 12:45:00,24.7,24.71,24.69,24.7,76590.0,22.5904,22.5995,22.5812,22.5904,76590.0
2018-09-19 12:50:00,24.7,24.72,24.7,24.71,204042.0,22.5904,22.6087,22.5904,22.5995,204042.0
2018-09-19 12:55:00,24.71,24.72,24.7,24.71,275007.0,22.5995,22.6087,22.5904,22.5995,275007.0
2018-09-19 13:00:00,24.71,24.72,24.7,24.71,211857.0,22.5995,22.6087,22.5904,22.5995,211857.0
2018-09-19 13:05:00,24.71,24.71,24.7,24.71,88887.0,22.5995,22.5995,22.5904,22.5995,88887.0
2018-09-19 13:10:00,24.71,24.71,24.69,24.69,66750.0,22.5995,22.5995,22.5812,22.5812,66750.0
2018-09-19 13:15:00,24.69,24.71,24.69,24.71,118395.0,22.5812,22.5995,22.5812,22.5995,118395.0
2018-09-19 13:20:00,24.7,24.71,24.7,24.7,38196.0,22.5904,22.5995,22.5904,22.5904,38196.0
2018-09-19 13:25:00,24.7,24.71,24.7,24.71,44742.0,22.5904,22.5995,22.5904,22.5995,44742.0
2018-09-19 13:30:00,24.71,24.71,24.69,24.69,66258.0,22.5995,22.5995,22.5812,22.5812,66258.0
2018-09-19 13:35:00,24.69,24.71,24.69,24.71,63396.0,22.5812,22.5995,22.5812,22.5995,63396.0
2018-09-19 13:40:00,24.7,24.71,24.69,24.7,47589.0,22.5904,22.5995,22.5812,22.5904,47589.0
2018-09-19 13:45:00,24.7,24.71,24.69,24.71,64593.0,22.5904,22.5995,22.5812,22.5995,64593.0
2018-09-19 13:50:00,24.7,24.72,24.7,24.71,114666.0,22.5904,22.6087,22.5904,22.5995,114666.0
2018-09-19 13:55:00,24.71,24.72,24.7,24.71,217950.0,22.5995,22.6087,22.5904,22.5995,217950.0
2018-09-19 14:00:00,24.71,24.72,24.69,24.69,214437.0,22.5995,22.6087,22.5812,22.5812,214437.0
2018-09-19 14:05:00,24.69,24.7,24.68,24.69,60408.0,22.5812,22.5904,22.5721,22.5812,60408.0
2018-09-19 14:10:00,24.69,24.7,24.68,24.69,75024.0,22.5812,22.5904,22.5721,22.5812,75024.0
2018-09-19 14:15:00,24.69,24.69,24.68,24.69,76194.0,22.5812,22.5812,22.5721,22.5812,76194.0
2018-09-19 14:20:00,24.69,24.7,24.69,24.69,54519.0,22.5812,22.5904,22.5812,22.5812,54519.0
2018-09-19 14:25:00,24.69,24.7,24.68,24.69,78861.0,22.5812,22.5904,22.5721,22.5812,78861.0
2018-09-19 14:30:00,24.68,24.69,24.65,24.65,156963.0,22.5721,22.5812,22.5446,22.5446,156963.0
2018-09-19 14:35:00,24.65,24.67,24.65,24.67,86637.0,22.5446,22.5629,22.5446,22.5629,86637.0
2018-09-19 14:40:00,24.67,24.67,24.66,24.67,108723.0,22.5629,22.5629,22.5538,22.5629,108723.0
2018-09-19 14:45:00,24.67,24.69,24.67,24.67,90027.0,22.5629,22.5812,22.5629,22.5629,90027.0
2018-09-19 14:50:00,24.67,24.68,24.66,24.68,108306.0,22.5629,22.5721,22.5538,22.5721,108306.0
2018-09-19 14:55:00,24.68,24.68,24.66,24.66,105672.0,22.5721,22.5721,22.5538,22.5538,105672.0
2018-09-19 15:00:00,24.66,24.66,24.64,24.64,80943.0,22.5538,22.5538,22.5355,22.5355,80943.0
2018-09-19 15:05:00,24.64,24.65,24.63,24.64,77637.0,22.5355,22.5446,22.5263,22.5355,77637.0
2018-09-19 15:10:00,24.64,24.65,24.64,24.65,62376.0,22.5355,22.5446,22.5355,22.5446,62376.0
2018-09-19 15:15:00,24.65,24.67,24.65,24.66,250176.0,22.5446,22.5629,22.5446,22.5538,250176.0
2018-09-19 15:20:00,24.66,24.67,24.65,24.67,98079.0,22.5538,22.5629,22.5446,22.5629,98079.0
2018-09-19 15:25:00,24.67,24.68,24.66,24.67,106455.0,22.5629,22.5721,22.5538,22.5629,106455.0
2018-09-19 15:30:00,24.67,24.68,24.66,24.68,185076.0,22.5629,22.5721,22.5538,22.5721,185076.0
2018-09-19 15:35:00,24.68,24.7,24.67,24.7,238257.0,22.5721,22.5904,22.5629,22.5904,238257.0
2018-09-19 15:40:00,24.7,24.7,24.68,24.68,222618.0,22.5904,22.5904,22.5721,22.5721,222618.0
2018-09-19 15:45:00,24.68,24.7,24.68,24.7,222807.0,22.5721,22.5904,22.5721,22.5904,222807.0
2018-09-19 15:50:00,24.7,24.7,24.67,24.67,281559.0,22.5904,22.5904,22.5629,22.5629,281559.0
2018-09-19 15:55:00,24.67,24.69,24.66,24.66,624363.0,22.5629,22.5812,22.5538,22.5538,624363.0
2018-09-20 09:30:00,24.75,24.84,24.74,24.8,229077.0,22.6361,22.7184,22.6269,22.6818,229077.0
2018-09-20 09:35:00,24.79,24.79,24.71,24.75,114255.0,22.6727,22.6727,22.5995,22.6361,114255.0
2018-09-20 09:40:00,24.75,24.77,24.65,24.65,122454.0,22.6361,22.6544,22.5446,22.5446,122454.0
2018-09-20 09:45:00,24.65,24.67,24.62,24.63,158724.0,22.5446,22.5629,22.5172,22.5263,158724.0
2018-09-20 09:50:00,24.63,24.64,24.51,24.55,301689.0,22.5263,22.5355,22.4166,22.4532,301689.0
2018-09-20 09:55:00,24.56,24.58,24.55,24.56,115305.0,22.4623,22.4806,22.4532,22.4623,115305.0
2018-09-20 10:00:00,24.57,24.63,24.57,24.62,110847.0,22.4715,22.5263,22.4715,22.5172,110847.0
2018-09-20 10:05:00,24.62,24.63,24.57,24.58,136635.0,22.5172,22.5263,22.4715,22.4806,136635.0
2018-09-20 10:10:00,24.58,24.61,24.57,24.57,71652.0,22.4806,22.508,22.4715,22.4715,71652.0
2018-09-20 10:15:00,24.57,24.61,24.57,24.58,59679.0,22.4715,22.508,22.4715,22.4806,59679.0
2018-09-20 10:20:00,24.58,24.62,24.58,24.59,102192.0,22.4806,22.5172,22.4806,22.4898,102192.0
2018-09-20 10:25:00,24.59,24.59,24.52,24.53,147726.0,22.4898,22.4898,22.4257,22.4349,147726.0
2018-09-20 10:30:00,24.53,24.56,24.51,24.56,91113.0,22.4349,22.4623,22.4166,22.4623,91113.0
2018-09-20 10:35:00,24.56,24.57,24.52,24.56,80904.0,22.4623,22.4715,22.4257,22.4623,80904.0
2018-09-20 10:40:00,24.57,24.61,24.56,24.61,73686.0,22.4715,22.508,22.4623,22.508,73686.0
2018-09-20 10:45:00,24.62,24.63,24.6,24.62,63858.0,22.5172,22.5263,22.4989,22.5172,63858.0
2018-09-20 10:50:00,24.62,24.63,24.59,24.6,72555.0,22.5172,22.5263,22.4898,22.4989,72555.0
2018-09-20 10:55:00,24.6,24.62,24.59,24.62,100974.0,22.4989,22.5172,22.4898,22.5172,100974.0
2018-09-20 11:00:00,24.62,24.64,24.61,24.63,113541.0,22.5172,22.5355,22.508,22.5263,113541.0
2018-09-20 11:05:00,24.63,24.63,24.61,24.61,229977.0,22.5263,22.5263,22.508,22.508,229977.0
2018-09-20 11:10:00,24.61,24.64,24.61,24.62,128217.0,22.508,22.5355,22.508,22.5172,128217.0
2018-09-20 11:15:00,24.63,24.64,24.61,24.61,73212.0,22.5263,22.5355,22.508,22.508,73212.0
2018-09-20 11:20:00,24.61,24.63,24.61,24.63,93936.0,22.508,22.5263,22.508,22.5263,93936.0
2018-09-20 11:25:00,24.62,24.63,24.61,24.62,78669.0,22.5172,22.5263,22.508,22.5172,78669.0
2018-09-20 11:30:00,24.62,24.63,24.6,24.6,87606.0,22.5172,22.5263,22.4989,22.4989,87606.0
2018-09-20 11:35:00,24.6,24.61,24.58,24.61,80778.0,22.4989,22.508,22.4806,22.508,80778.0
2018-09-20 11:40:00,24.61,24.62,24.6,24.62,53817.0,22.508,22.5172,22.4989,22.5172,53817.0
2018-09-20 11:45:00,24.62,24.64,24.61,24.61,144390.0,22.5172,22.5355,22.508,22.508,144390.0
2018-09-20 11:50:00,24.61,24.62,24.61,24.61,57963.0,22.508,22.5172,22.508,22.508,57963.0
2018-09-20 11:55:00,24.61,24.62,24.61,24.62,68031.0,22.508,22.5172,22.508,22.5172,68031.0
2018-09-20 12:00:00,24.62,24.63,24.6,24.6,96405.0,22.5172,22.5263,22.4989,22.4989,96405.0
2018-09-20 12:05:00,24.6,24.61,24.54,24.55,134760.0,22.4989,22.508,22.444,22.4532,134760.0
2018-09-20 12:10:00,24.56,24.57,24.55,24.56,64299.0,22.4623,22.4715,22.4532,22.4623,64299.0
2018-09-20 12:15:00,24.56,24.57,24.55,24.55,78384.0,22.4623,22.4715,22.4532,22.4532,78384.0
2018-09-20 12:20:00,24.56,24.57,24.55,24.55,60129.0,22.4623,22.4715,22.4532,22.4532,60129.0
2018-09-20 12:25:00,24.56,24.56,24.54,24.54,54015.0,22.4623,22.4623,22.444,22.444,54015.0
2018-09-20 12:30:00,24.54,24.55,24.54,24.55,57771.0,22.444,22.4532,22.444,22.4532,57771.0
2018-09-20 12:35:00,24.55,24.55,24.54,24.55,127116.0,22.4532,22.4532,22.444,22.4532,127116.0
2018-09-20 12:40:00,24.55,24.55,24.53,24.55,84570.0,22.4532,22.4532,22.4349,22.4532,84570.0
2018-09-20 12:45:00,24.55,24.57,24.54,24.54,178353.0,22.4532,22.4715,22.444,22.444,178353.0
2018-09-20 12:50:00,24.54,24.55,24.54,24.54,101904.0,22.444,22.4532,22.444,22.444,101904.0
2018-09-20 12:55:00,24.54,24.54,24.53,24.53,80874.0,22.444,22.444,22.4349,22.4349,80874.0
2018-09-20 13:00:00,24.54,24.55,24.52,24.52,134490.0,22.444,22.4532,22.4257,22.4257,134490.0
2018-09-20 13:05:00,24.52,24.54,24.52,24.53,113667.0,22.4257,22.444,22.4257,22.4349,113667.0
2018-09-20 13:10:00,24.53,24.55,24.53,24.53,76686.0,22.4349,22.4532,22.4349,22.4349,76686.0
2018-09-20 13:15:00,24.53,24.55,24.53,24.54,49242.0,22.4349,22.4532,22.4349,22.444,49242.0
2018-09-20 13:20:00,24.54,24.54,24.52,24.54,52653.0,22.444,22.444,22.4257,22.444,52653.0
2018-09-20 13:25:00,24.54,24.54,24.53,24.54,66204.0,22.444,22.444,22.4349,22.444,66204.0
2018-09-20 13:30:00,24.53,24.54,24.53,24.54,49566.0,22.4349,22.444,22.4349,22.444,49566.0
2018-09-20 13:35:00,24.54,24.54,24.51,24.52,92859.0,22.444,22.444,22.4166,22.4257,92859.0
2018-09-20 13:40:00,24.52,24.54,24.52,24.54,58815.0,22.4257,22.444,22.4257,22.444,58815.0
2018-09-20 13:45:00,24.54,24.54,24.52,24.53,116277.0,22.444,22.444,22.4257,22.4349,116277.0
2018-09-20 13:50:00,24.52,24.53,24.49,24.5,73794.0,22.4257,22.4349,22.3983,22.4074,73794.0
2018-09-20 13:55:00,24.5,24.53,24.5,24.52,42063.0,22.4074,22.4349,22.4074,22.4257,42063.0
2018-09-20 14:00:00,24.52,24.54,24.52,24.53,69435.0,22.4257,22.444,22.4257,22.4349,69435.0
2018-09-20 14:05:00,24.53,24.54,24.52,24.53,104388.0,22.4349,22.444,22.4257,22.4349,104388.0
2018-09-20 14:10:00,24.53,24.53,24.52,24.52,79452.0,22.4349,22.4349,22.4257,22.4257,79452.0
2018-09-20 14:15:00,24.52,24.53,24.51,24.51,74664.0,22.4257,22.4349,22.4166,22.4166,74664.0
2018-09-20 14:20:00,24.51,24.53,24.51,24.53,79449.0,22.4166,22.4349,22.4166,22.4349,79449.0
2018-09-20 14:25:00,24.53,24.53,24.52,24.53,94593.0,22.4349,22.4349,22.4257,22.4349,94593.0
2018-09-20 14:30:00,24.53,24.53,24.51,24.52,74016.0,22.4349,22.4349,22.4166,22.4257,74016.0
2018-09-20 14:35:00,24.52,24.53,24.51,24.51,95046.0,22.4257,22.4349,22.4166,22.4166,95046.0
2018-09-20 14:40:00,24.51,24.52,24.5,24.51,98895.0,22.4166,22.4257,22.4074,22.4166,98895.0
2018-09-20 14:45:00,24.51,24.52,24.5,24.51,69906.0,22.4166,22.4257,22.4074,22.4166,69906.0
2018-09-20 14:50:00,24.51,24.51,24.45,24.45,282234.0,22.4166,22.4166,22.3617,22.3617,282234.0
2018-09-20 14:55:00,24.45,24.46,24.42,24.43,437841.0,22.3617,22.3709,22.3343,22.3434,437841.0
2018-09-20 15:00:00,24.43,24.43,24.41,24.41,136050.0,22.3434,22.3434,22.3251,22.3251,136050.0
2018-09-20 15:05:00,24.41,24.42,24.4,24.42,150954.0,22.3251,22.3343,22.316,22.3343,150954.0
2018-09-20 15:10:00,24.42,24.44,24.41,24.42,135783.0,22.3343,22.3526,22.3251,22.3343,135783.0
2018-09-20 15:15:00,24.42,24.44,24.42,24.42,131502.0,22.3343,22.3526,22.3343,22.3343,131502.0
2018-09-20 15:20:00,24.42,24.43,24.39,24.39,176055.0,22.3343,22.3434,22.3068,22.3068,176055.0
2018-09-20 15:25:00,24.39,24.4,24.36,24.38,198183.0,22.3068,22.316,22.2794,22.2977,198183.0
2018-09-20 15:30:00,24.38,24.39,24.37,24.38,218667.0,22.2977,22.3068,22.2885,22.2977,218667.0
2018-09-20 15:35:00,24.38,24.38,24.35,24.35,229254.0,22.2977,22.2977,22.2703,22.2703,229254.0
2018-09-20 15:40:00,24.35,24.38,24.35,24.35,359784.0,22.2703,22.2977,22.2703,22.2703,359784.0
2018-09-20 15:45:00,24.35,24.36,24.33,24.34,493971.0,22.2703,22.2794,22.252,22.2611,493971.0
2018-09-20 15:50:00,24.34,24.35,24.31,24.34,769023.0,22.2611,22.2703,22.2337,22.2611,769023.0
2018-09-20 15:55:00,24.34,24.35,24.33,24.35,1496982.0,22.2611,22.2703,22.252,22.2703,1496982.0
2018-09-21 09:30:00,24.25,24.47,24.23,24.46,4547763.0,22.1788,22.38,22.1605,22.3709,4547763.0
2018-09-21 09:35:00,24.48,24.52,24.45,24.51,205335.0,22.3892,22.4257,22.3617,22.4166,205335.0
2018-09-21 09:40:00,24.51,24.53,24.48,24.5,202218.0,22.4166,22.4349,22.3892,22.4074,202218.0
2018-09-21 09:45:00,24.5,24.53,24.48,24.49,116358.0,22.4074,22.4349,22.3892,22.3983,116358.0
2018-09-21 09:50:00,24.5,24.52,24.47,24.5,112857.0,22.4074,22.4257,22.38,22.4074,112857.0
2018-09-21 09:55:00,24.5,24.51,24.45,24.47,151269.0,22.4074,22.4166,22.3617,22.38,151269.0
2018-09-21 10:00:00,24.46,24.49,24.45,24.47,173652.0,22.3709,22.3983,22.3617,22.38,173652.0
2018-09-21 10:05:00,24.47,24.47,24.44,24.45,134559.0,22.38,22.38,22.3526,22.3617,134559.0
2018-09-21 10:10:00,24.46,24.47,24.45,24.47,81870.0,22.3709,22.38,22.3617,22.38,81870.0
2018-09-21 10:15:00,24.47,24.5,24.46,24.48,181401.0,22.38,22.4074,22.3709,22.3892,181401.0
2018-09-21 10:20:00,24.48,24.48,24.45,24.46,192456.0,22.3892,22.3892,22.3617,22.3709,192456.0
2018-09-21 10:25:00,24.47,24.54,24.47,24.54,512352.0,22.38,22.444,22.38,22.444,512352.0
2018-09-21 10:30:00,24.54,24.61,24.54,24.61,187914.0,22.444,22.508,22.444,22.508,187914.0
2018-09-21 10:35:00,24.61,24.63,24.59,24.61,197361.0,22.508,22.5263,22.4898,22.508,197361.0
2018-09-21 10:40:00,24.61,24.66,24.61,24.64,159168.0,22.508,22.5538,22.508,22.5355,159168.0
2018-09-21 10:45:00,24.64,24.66,24.63,24.65,226788.0,22.5355,22.5538,22.5263,22.5446,226788.0
2018-09-21 10:50:00,24.64,24.65,24.59,24.59,286800.0,22.5355,22.5446,22.4898,22.4898,286800.0
2018-09-21 10:55:00,24.59,24.6,24.56,24.6,272640.0,22.4898,22.4989,22.4623,22.4989,272640.0
2018-09-21 11:00:00,24.6,24.62,24.58,24.6,129135.0,22.4989,22.5172,22.4806,22.4989,129135.0
2018-09-21 11:05:00,24.6,24.6,24.58,24.59,74943.0,22.4989,22.4989,22.4806,22.4898,74943.0
2018-09-21 11:10:00,24.59,24.6,24.58,24.59,69153.0,22.4898,22.4989,22.4806,22.4898,69153.0
2018-09-21 11:15:00,24.59,24.61,24.58,24.59,77589.0,22.4898,22.508,22.4806,22.4898,77589.0
2018-09-21 11:20:00,24.59,24.62,24.58,24.61,80469.0,22.4898,22.5172,22.4806,22.508,80469.0
2018-09-21 11:25:00,24.61,24.61,24.57,24.59,139005.0,22.508,22.508,22.4715,22.4898,139005.0
2018-09-21 11:30:00,24.59,24.6,24.58,24.59,63450.0,22.4898,22.4989,22.4806,22.4898,63450.0
2018-09-21 11:35:00,24.59,24.61,24.58,24.6,66183.0,22.4898,22.508,22.4806,22.4989,66183.0
2018-09-21 11:40:00,24.6,24.61,24.59,24.6,77700.0,22.4989,22.508,22.4898,22.4989,77700.0
2018-09-21 11:45:00,24.6,24.61,24.59,24.61,112206.0,22.4989,22.508,22.4898,22.508,112206.0
2018-09-21 11:50:00,24.61,24.62,24.6,24.61,122232.0,22.508,22.5172,22.4989,22.508,122232.0
2018-09-21 11:55:00,24.61,24.64,24.61,24.63,288096.0,22.508,22.5355,22.508,22.5263,288096.0
2018-09-21 12:00:00,24.63,24.67,24.62,24.67,136713.0,22.5263,22.5629,22.5172,22.5629,136713.0
2018-09-21 12:05:00,24.67,24.67,24.66,24.67,151365.0,22.5629,22.5629,22.5538,22.5629,151365.0
2018-09-21 12:10:00,24.67,24.67,24.66,24.66,90399.0,22.5629,22.5629,22.5538,22.5538,90399.0
2018-09-21 12:15:00,24.66,24.66,24.59,24.6,210957.0,22.5538,22.5538,22.4898,22.4989,210957.0
2018-09-21 12:20:00,24.6,24.61,24.59,24.59,95292.0,22.4989,22.508,22.4898,22.4898,95292.0
2018-09-21 12:25:00,24.59,24.6,24.56,24.57,137460.0,22.4898,22.4989,22.4623,22.4715,137460.0
2018-09-21 12:30:00,24.57,24.58,24.57,24.57,143265.0,22.4715,22.4806,22.4715,22.4715,143265.0
2018-09-21 12:35:00,24.57,24.6,24.57,24.59,60531.0,22.4715,22.4989,22.4715,22.4898,60531.0
2018-09-21 12:40:00,24.59,24.61,24.59,24.59,80988.0,22.4898,22.508,22.4898,22.4898,80988.0
2018-09-21 12:45:00,24.59,24.6,24.59,24.6,51999.0,22.4898,22.4989,22.4898,22.4989,51999.0
2018-09-21 12:50:00,24.6,24.6,24.59,24.59,88695.0,22.4989,22.4989,22.4898,22.4898,88695.0
2018-09-21 12:55:00,24.6,24.6,24.59,24.59,55260.0,22.4989,22.4989,22.4898,22.4898,55260.0
2018-09-21 13:00:00,24.59,24.6,24.59,24.59,96843.0,22.4898,22.4989,22.4898,22.4898,96843.0
2018-09-21 13:05:00,24.59,24.6,24.59,24.6,72315.0,22.4898,22.4989,22.4898,22.4989,72315.0
2018-09-21 13:10:00,24.59,24.6,24.59,24.59,75249.0,22.4898,22.4989,22.4898,22.4898,75249.0
2018-09-21 13:15:00,24.59,24.6,24.59,24.6,127287.0,22.4898,22.4989,22.4898,22.4989,127287.0
2018-09-21 13:20:00,24.6,24.6,24.59,24.59,72519.0,22.4989,22.4989,22.4898,22.4898,72519.0
2018-09-21 13:25:00,24.6,24.6,24.56,24.56,312417.0,22.4989,22.4989,22.4623,22.4623,312417.0
2018-09-21 13:30:00,24.56,24.58,24.56,24.57,47181.0,22.4623,22.4806,22.4623,22.4715,47181.0
2018-09-21 13:35:00,24.57,24.59,24.57,24.58,93717.0,22.4715,22.4898,22.4715,22.4806,93717.0
2018-09-21 13:40:00,24.59,24.59,24.58,24.59,119826.0,22.4898,22.4898,22.4806,22.4898,119826.0
2018-09-21 13:45:00,24.59,24.6,24.59,24.6,97107.0,22.4898,22.4989,22.4898,22.4989,97107.0
2018-09-21 13:50:00,24.6,24.6,24.58,24.6,101181.0,22.4989,22.4989,22.4806,22.4989,101181.0
2018-09-21 13:55:00,24.6,24.62,24.6,24.62,90987.0,22.4989,22.5172,22.4989,22.5172,90987.0
2018-09-21 14:00:00,24.62,24.65,24.62,24.64,118854.0,22.5172,22.5446,22.5172,22.5355,118854.0
2018-09-21 14:05:00,24.64,24.65,24.64,24.64,71352.0,22.5355,22.5446,22.5355,22.5355,71352.0
2018-09-21 14:10:00,24.64,24.65,24.61,24.62,144333.0,22.5355,22.5446,22.508,22.5172,144333.0
2018-09-21 14:15:00,24.62,24.64,24.61,24.63,93372.0,22.5172,22.5355,22.508,22.5263,93372.0
2018-09-21 14:20:00,24.63,24.64,24.63,24.63,80145.0,22.5263,22.5355,22.5263,22.5263,80145.0
2018-09-21 14:25:00,24.63,24.63,24.61,24.61,112203.0,22.5263,22.5263,22.508,22.508,112203.0
2018-09-21 14:30:00,24.61,24.62,24.61,24.62,95439.0,22.508,22.5172,22.508,22.5172,95439.0
2018-09-21 14:35:00,24.62,24.62,24.59,24.61,161760.0,22.5172,22.5172,22.4898,22.508,161760.0
2018-09-21 14:40:00,24.61,24.61,24.59,24.59,143124.0,22.508,22.508,22.4898,22.4898,143124.0
2018-09-21 14:45:00,24.59,24.61,24.59,24.61,67668.0,22.4898,22.508,22.4898,22.508,67668.0
2018-09-21 14:50:00,24.61,24.62,24.59,24.61,167574.0,22.508,22.5172,22.4898,22.508,167574.0
2018-09-21 14:55:00,24.61,24.62,24.61,24.62,149016.0,22.508,22.5172,22.508,22.5172,149016.0
2018-09-21 15:00:00,24.61,24.62,24.6,24.61,192828.0,22.508,22.5172,22.4989,22.508,192828.0
2018-09-21 15:05:00,24.61,24.62,24.6,24.61,159381.0,22.508,22.5172,22.4989,22.508,159381.0
2018-09-21 15:10:00,24.61,24.62,24.6,24.61,180045.0,22.508,22.5172,22.4989,22.508,180045.0
2018-09-21 15:15:00,24.61,24.62,24.6,24.6,234675.0,22.508,22.5172,22.4989,22.4989,234675.0
2018-09-21 15:20:00,24.6,24.61,24.59,24.6,183132.0,22.4989,22.508,22.4898,22.4989,183132.0
2018-09-21 15:25:00,24.6,24.6,24.59,24.6,204324.0,22.4989,22.4989,22.4898,22.4989,204324.0
2018-09-21 15:30:00,24.6,24.61,24.6,24.6,258135.0,22.4989,22.508,22.4989,22.4989,258135.0
2018-09-21 15:35:00,24.6,24.61,24.6,24.6,409266.0,22.4989,22.508,22.4989,22.4989,409266.0
2018-09-21 15:40:00,24.6,24.6,24.56,24.57,613572.0,22.4989,22.4989,22.4623,22.4715,613572.0
2018-09-21 15:45:00,24.56,24.58,24.54,24.55,508380.0,22.4623,22.4806,22.444,22.4532,508380.0
2018-09-21 15:50:00,24.55,24.71,24.55,24.71,1571685.0,22.4532,22.5995,22.4532,22.5995,1571685.0
2018-09-21 15:55:00,24.7,24.71,24.65,24.65,2563182.0,22.5904,22.5995,22.5446,22.5446,2563182.0
2018-09-24 09:30:00,24.53,24.58,24.42,24.48,238539.0,22.4349,22.4806,22.3343,22.3892,238539.0
2018-09-24 09:35:00,24.49,24.65,24.47,24.58,123654.0,22.3983,22.5446,22.38,22.4806,123654.0
2018-09-24 09:40:00,24.58,24.63,24.57,24.61,124560.0,22.4806,22.5263,22.4715,22.508,124560.0
2018-09-24 09:45:00,24.62,24.65,24.58,24.58,207699.0,22.5172,22.5446,22.4806,22.4806,207699.0
2018-09-24 09:50:00,24.58,24.59,24.54,24.55,117456.0,22.4806,22.4898,22.444,22.4532,117456.0
2018-09-24 09:55:00,24.55,24.59,24.54,24.55,113052.0,22.4532,22.4898,22.444,22.4532,113052.0
2018-09-24 10:00:00,24.55,24.55,24.5,24.51,137004.0,22.4532,22.4532,22.4074,22.4166,137004.0
2018-09-24 10:05:00,24.51,24.51,24.44,24.46,207177.0,22.4166,22.4166,22.3526,22.3709,207177.0
2018-09-24 10:10:00,24.46,24.49,24.44,24.48,100308.0,22.3709,22.3983,22.3526,22.3892,100308.0
2018-09-24 10:15:00,24.48,24.49,24.44,24.45,111597.0,22.3892,22.3983,22.3526,22.3617,111597.0
2018-09-24 10:20:00,24.45,24.48,24.44,24.45,99132.0,22.3617,22.3892,22.3526,22.3617,99132.0
2018-09-24 10:25:00,24.45,24.46,24.4,24.41,148146.0,22.3617,22.3709,22.316,22.3251,148146.0
2018-09-24 10:30:00,24.41,24.43,24.4,24.42,133779.0,22.3251,22.3434,22.316,22.3343,133779.0
2018-09-24 10:35:00,24.42,24.44,24.4,24.41,136095.0,22.3343,22.3526,22.316,22.3251,136095.0
2018-09-24 10:40:00,24.41,24.42,24.38,24.42,140733.0,22.3251,22.3343,22.2977,22.3343,140733.0
2018-09-24 10:45:00,24.42,24.43,24.41,24.41,117483.0,22.3343,22.3434,22.3251,22.3251,117483.0
2018-09-24 10:50:00,24.41,24.44,24.41,24.41,94695.0,22.3251,22.3526,22.3251,22.3251,94695.0
2018-09-24 10:55:00,24.41,24.44,24.4,24.44,91749.0,22.3251,22.3526,22.316,22.3526,91749.0
2018-09-24 11:00:00,24.44,24.44,24.38,24.39,96102.0,22.3526,22.3526,22.2977,22.3068,96102.0
2018-09-24 11:05:00,24.39,24.39,24.35,24.36,102393.0,22.3068,22.3068,22.2703,22.2794,102393.0
2018-09-24 11:10:00,24.36,24.39,24.36,24.39,73710.0,22.2794,22.3068,22.2794,22.3068,73710.0
2018-09-24 11:15:00,24.39,24.42,24.38,24.42,60714.0,22.3068,22.3343,22.2977,22.3343,60714.0
2018-09-24 11:20:00,24.42,24.43,24.4,24.42,78771.0,22.3343,22.3434,22.316,22.3343,78771.0
2018-09-24 11:25:00,24.42,24.44,24.42,24.43,76317.0,22.3343,22.3526,22.3343,22.3434,76317.0
2018-09-24 11:30:00,24.43,24.45,24.43,24.44,75597.0,22.3434,22.3617,22.3434,22.3526,75597.0
2018-09-24 11:35:00,24.44,24.45,24.43,24.44,63690.0,22.3526,22.3617,22.3434,22.3526,63690.0
2018-09-24 11:40:00,24.45,24.46,24.44,24.46,184617.0,22.3617,22.3709,22.3526,22.3709,184617.0
2018-09-24 11:45:00,24.45,24.48,24.44,24.47,84909.0,22.3617,22.3892,22.3526,22.38,84909.0
2018-09-24 11:50:00,24.47,24.49,24.47,24.48,66819.0,22.38,22.3983,22.38,22.3892,66819.0
2018-09-24 11:55:00,24.49,24.5,24.48,24.48,77202.0,22.3983,22.4074,22.3892,22.3892,77202.0
2018-09-24 12:00:00,24.48,24.49,24.46,24.46,66582.0,22.3892,22.3983,22.3709,22.3709,66582.0
2018-09-24 12:05:00,24.46,24.46,24.44,24.45,68400.0,22.3709,22.3709,22.3526,22.3617,68400.0
2018-09-24 12:10:00,24.45,24.46,24.44,24.45,51831.0,22.3617,22.3709,22.3526,22.3617,51831.0
2018-09-24 12:15:00,24.45,24.47,24.45,24.46,54357.0,22.3617,22.38,22.3617,22.3709,54357.0
2018-09-24 12:20:00,24.46,24.46,24.44,24.45,36657.0,22.3709,22.3709,22.3526,22.3617,36657.0
2018-09-24 12:25:00,24.45,24.46,24.44,24.44,38232.0,22.3617,22.3709,22.3526,22.3526,38232.0
2018-09-24 12:30:00,24.44,24.44,24.42,24.42,49449.0,22.3526,22.3526,22.3343,22.3343,49449.0
2018-09-24 12:35:00,24.42,24.42,24.4,24.4,41082.0,22.3343,22.3343,22.316,22.316,41082.0
2018-09-24 12:40:00,24.4,24.41,24.4,24.41,31029.0,22.316,22.3251,22.316,22.3251,31029.0
2018-09-24 12:45:00,24.41,24.42,24.4,24.42,53625.0,22.3251,22.3343,22.316,22.3343,53625.0
2018-09-24 12:50:00,24.42,24.43,24.42,24.42,69462.0,22.3343,22.3434,22.3343,22.3343,69462.0
2018-09-24 12:55:00,24.42,24.42,24.39,24.39,46608.0,22.3343,22.3343,22.3068,22.3068,46608.0
2018-09-24 13:00:00,24.39,24.4,24.38,24.39,57021.0,22.3068,22.316,22.2977,22.3068,57021.0
2018-09-24 13:05:00,24.39,24.4,24.38,24.39,56748.0,22.3068,22.316,22.2977,22.3068,56748.0
2018-09-24 13:10:00,24.39,24.4,24.37,24.39,80928.0,22.3068,22.316,22.2885,22.3068,80928.0
2018-09-24 13:15:00,24.39,24.41,24.38,24.41,61953.0,22.3068,22.3251,22.2977,22.3251,61953.0
2018-09-24 13:20:00,24.41,24.43,24.41,24.42,50619.0,22.3251,22.3434,22.3251,22.3343,50619.0
2018-09-24 13:25:00,24.42,24.42,24.39,24.4,45348.0,22.3343,22.3343,22.3068,22.316,45348.0
2018-09-24 13:30:00,24.4,24.43,24.4,24.43,56244.0,22.316,22.3434,22.316,22.3434,56244.0
2018-09-24 13:35:00,24.43,24.44,24.42,24.44,70689.0,22.3434,22.3526,22.3343,22.3526,70689.0
2018-09-24 13:40:00,24.44,24.46,24.44,24.44,56904.0,22.3526,22.3709,22.3526,22.3526,56904.0
2018-09-24 13:45:00,24.45,24.45,24.44,24.44,72195.0,22.3617,22.3617,22.3526,22.3526,72195.0
2018-09-24 13:50:00,24.45,24.45,24.44,24.45,75087.0,22.3617,22.3617,22.3526,22.3617,75087.0
2018-09-24 13:55:00,24.45,24.46,24.45,24.46,84045.0,22.3617,22.3709,22.3617,22.3709,84045.0
2018-09-24 14:00:00,24.46,24.47,24.45,24.47,85962.0,22.3709,22.38,22.3617,22.38,85962.0
2018-09-24 14:05:00,24.47,24.47,24.46,24.47,97143.0,22.38,22.38,22.3709,22.38,97143.0
2018-09-24 14:10:00,24.47,24.48,24.47,24.47,79581.0,22.38,22.3892,22.38,22.38,79581.0
2018-09-24 14:15:00,24.47,24.48,24.47,24.47,66705.0,22.38,22.3892,22.38,22.38,66705.0
2018-09-24 14:20:00,24.47,24.48,24.46,24.46,116754.0,22.38,22.3892,22.3709,22.3709,116754.0
2018-09-24 14:25:00,24.46,24.47,24.45,24.47,80397.0,22.3709,22.38,22.3617,22.38,80397.0
2018-09-24 14:30:00,24.47,24.47,24.45,24.45,60519.0,22.38,22.38,22.3617,22.3617,60519.0
2018-09-24 14:35:00,24.45,24.48,24.45,24.46,84048.0,22.3617,22.3892,22.3617,22.3709,84048.0
2018-09-24 14:40:00,24.46,24.47,24.45,24.46,71586.0,22.3709,22.38,22.3617,22.3709,71586.0
2018-09-24 14:45:00,24.46,24.47,24.45,24.47,115731.0,22.3709,22.38,22.3617,22.38,115731.0
2018-09-24 14:50:00,24.47,24.48,24.46,24.48,49485.0,22.38,22.3892,22.3709,22.3892,49485.0
2018-09-24 14:55:00,24.48,24.48,24.46,24.47,66849.0,22.3892,22.3892,22.3709,22.38,66849.0
2018-09-24 15:00:00,24.47,24.47,24.46,24.46,70785.0,22.38,22.38,22.3709,22.3709,70785.0
2018-09-24 15:05:00,24.46,24.47,24.45,24.47,83619.0,22.3709,22.38,22.3617,22.38,83619.0
2018-09-24 15:10:00,24.47,24.48,24.46,24.47,78285.0,22.38,22.3892,22.3709,22.38,78285.0
2018-09-24 15:15:00,24.47,24.49,24.47,24.49,64305.0,22.38,22.3983,22.38,22.3983,64305.0
2018-09-24 15:20:00,24.49,24.49,24.46,24.46,61872.0,22.3983,22.3983,22.3709,22.3709,61872.0
2018-09-24 15:25:00,24.46,24.47,24.45,24.46,76350.0,22.3709,22.38,22.3617,22.3709,76350.0
2018-09-24 15:30:00,24.46,24.47,24.46,24.46,82956.0,22.3709,22.38,22.3709,22.3709,82956.0
2018-09-24 15:35:00,24.46,24.48,24.46,24.47,105177.0,22.3709,22.3892,22.3709,22.38,105177.0
2018-09-24 15:40:00,24.47,24.48,24.44,24.45,180951.0,22.38,22.3892,22.3526,22.3617,180951.0
2018-09-24 15:45:00,24.45,24.45,24.43,24.44,195888.0,22.3617,22.3617,22.3434,22.3526,195888.0
2018-09-24 15:50:00,24.44,24.44,24.43,24.43,235083.0,22.3526,22.3526,22.3434,22.3434,235083.0
2018-09-24 15:55:00,24.43,24.45,24.43,24.43,686085.0,22.3434,22.3617,22.3434,22.3434,686085.0
2018-09-25 09:30:00,24.51,24.56,24.44,24.44,193575.0,22.4166,22.4623,22.3526,22.3526,193575.0
2018-09-25 09:35:00,24.45,24.49,24.44,24.46,104457.0,22.3617,22.3983,22.3526,22.3709,104457.0
2018-09-25 09:40:00,24.46,24.53,24.45,24.5,132177.0,22.3709,22.4349,22.3617,22.4074,132177.0
2018-09-25 09:45:00,24.5,24.53,24.46,24.46,283083.0,22.4074,22.4349,22.3709,22.3709,283083.0
2018-09-25 09:50:00,24.46,24.5,24.43,24.49,85794.0,22.3709,22.4074,22.3434,22.3983,85794.0
2018-09-25 09:55:00,24.49,24.49,24.41,24.42,111609.0,22.3983,22.3983,22.3251,22.3343,111609.0
2018-09-25 10:00:00,24.42,24.44,24.41,24.41,165036.0,22.3343,22.3526,22.3251,22.3251,165036.0
2018-09-25 10:05:00,24.41,24.43,24.4,24.41,106287.0,22.3251,22.3434,22.316,22.3251,106287.0
2018-09-25 10:10:00,24.41,24.42,24.4,24.4,111624.0,22.3251,22.3343,22.316,22.316,111624.0
2018-09-25 10:15:00,24.4,24.41,24.39,24.4,52425.0,22.316,22.3251,22.3068,22.316,52425.0
2018-09-25 10:20:00,24.4,24.4,24.37,24.39,72687.0,22.316,22.316,22.2885,22.3068,72687.0
2018-09-25 10:25:00,24.39,24.41,24.38,24.4,54099.0,22.3068,22.3251,22.2977,22.316,54099.0
2018-09-25 10:30:00,24.41,24.41,24.39,24.4,43572.0,22.3251,22.3251,22.3068,22.316,43572.0
2018-09-25 10:35:00,24.4,24.44,24.4,24.43,58512.0,22.316,22.3526,22.316,22.3434,58512.0
2018-09-25 10:40:00,24.43,24.46,24.43,24.45,95529.0,22.3434,22.3709,22.3434,22.3617,95529.0
2018-09-25 10:45:00,24.45,24.45,24.43,24.45,102609.0,22.3617,22.3617,22.3434,22.3617,102609.0
2018-09-25 10:50:00,24.44,24.46,24.43,24.44,129873.0,22.3526,22.3709,22.3434,22.3526,129873.0
2018-09-25 10:55:00,24.44,24.44,24.38,24.38,62721.0,22.3526,22.3526,22.2977,22.2977,62721.0
2018-09-25 11:00:00,24.38,24.38,24.33,24.33,98571.0,22.2977,22.2977,22.252,22.252,98571.0
2018-09-25 11:05:00,24.33,24.35,24.33,24.35,69411.0,22.252,22.2703,22.252,22.2703,69411.0
2018-09-25 11:10:00,24.35,24.36,24.34,24.36,57900.0,22.2703,22.2794,22.2611,22.2794,57900.0
2018-09-25 11:15:00,24.36,24.36,24.34,24.34,89469.0,22.2794,22.2794,22.2611,22.2611,89469.0
2018-09-25 11:20:00,24.34,24.38,24.34,24.37,55422.0,22.2611,22.2977,22.2611,22.2885,55422.0
2018-09-25 11:25:00,24.37,24.4,24.37,24.4,96804.0,22.2885,22.316,22.2885,22.316,96804.0
2018-09-25 11:30:00,24.4,24.42,24.4,24.41,48423.0,22.316,22.3343,22.316,22.3251,48423.0
2018-09-25 11:35:00,24.41,24.41,24.39,24.4,34770.0,22.3251,22.3251,22.3068,22.316,34770.0
2018-09-25 11:40:00,24.4,24.41,24.39,24.4,54609.0,22.316,22.3251,22.3068,22.316,54609.0
2018-09-25 11:45:00,24.4,24.4,24.39,24.4,157563.0,22.316,22.316,22.3068,22.316,157563.0
2018-09-25 11:50:00,24.4,24.41,24.4,24.41,47310.0,22.316,22.3251,22.316,22.3251,47310.0
2018-09-25 11:55:00,24.41,24.41,24.4,24.41,40521.0,22.3251,22.3251,22.316,22.3251,40521.0
2018-09-25 12:00:00,24.41,24.45,24.41,24.45,62526.0,22.3251,22.3617,22.3251,22.3617,62526.0
2018-09-25 12:05:00,24.45,24.46,24.44,24.45,61881.0,22.3617,22.3709,22.3526,22.3617,61881.0
2018-09-25 12:10:00,24.45,24.45,24.44,24.45,42960.0,22.3617,22.3617,22.3526,22.3617,42960.0
2018-09-25 12:15:00,24.45,24.45,24.44,24.44,49026.0,22.3617,22.3617,22.3526,22.3526,49026.0
2018-09-25 12:20:00,24.44,24.45,24.44,24.45,62595.0,22.3526,22.3617,22.3526,22.3617,62595.0
2018-09-25 12:25:00,24.44,24.45,24.44,24.45,63894.0,22.3526,22.3617,22.3526,22.3617,63894.0
2018-09-25 12:30:00,24.45,24.45,24.45,24.45,59265.0,22.3617,22.3617,22.3617,22.3617,59265.0
2018-09-25 12:35:00,24.45,24.45,24.44,24.45,64425.0,22.3617,22.3617,22.3526,22.3617,64425.0
2018-09-25 12:40:00,24.45,24.45,24.44,24.45,48960.0,22.3617,22.3617,22.3526,22.3617,48960.0
2018-09-25 12:45:00,24.45,24.45,24.43,24.44,60705.0,22.3617,22.3617,22.3434,22.3526,60705.0
2018-09-25 12:50:00,24.44,24.46,24.44,24.45,84753.0,22.3526,22.3709,22.3526,22.3617,84753.0
2018-09-25 12:55:00,24.45,24.46,24.45,24.45,59541.0,22.3617,22.3709,22.3617,22.3617,59541.0
2018-09-25 13:00:00,24.46,24.46,24.44,24.44,61911.0,22.3709,22.3709,22.3526,22.3526,61911.0
2018-09-25 13:05:00,24.44,24.44,24.43,24.44,63144.0,22.3526,22.3526,22.3434,22.3526,63144.0
2018-09-25 13:10:00,24.44,24.45,24.43,24.44,45582.0,22.3526,22.3617,22.3434,22.3526,45582.0
2018-09-25 13:15:00,24.44,24.45,24.44,24.44,45462.0,22.3526,22.3617,22.3526,22.3526,45462.0
2018-09-25 13:20:00,24.44,24.45,24.44,24.45,37689.0,22.3526,22.3617,22.3526,22.3617,37689.0
2018-09-25 13:25:00,24.45,24.46,24.45,24.45,118446.0,22.3617,22.3709,22.3617,22.3617,118446.0
2018-09-25 13:30:00,24.45,24.45,24.44,24.44,49908.0,22.3617,22.3617,22.3526,22.3526,49908.0
2018-09-25 13:35:00,24.44,24.44,24.43,24.43,60627.0,22.3526,22.3526,22.3434,22.3434,60627.0
2018-09-25 13:40:00,24.43,24.43,24.39,24.4,70380.0,22.3434,22.3434,22.3068,22.316,70380.0
2018-09-25 13:45:00,24.4,24.41,24.38,24.39,100275.0,22.316,22.3251,22.2977,22.3068,100275.0
2018-09-25 13:50:00,24.39,24.39,24.37,24.37,146898.0,22.3068,22.3068,22.2885,22.2885,146898.0
2018-09-25 13:55:00,24.38,24.41,24.37,24.4,84063.0,22.2977,22.3251,22.2885,22.316,84063.0
2018-09-25 14:00:00,24.4,24.4,24.38,24.38,49332.0,22.316,22.316,22.2977,22.2977,49332.0
2018-09-25 14:05:00,24.39,24.39,24.37,24.37,66213.0,22.3068,22.3068,22.2885,22.2885,66213.0
2018-09-25 14:10:00,24.38,24.39,24.37,24.38,39621.0,22.2977,22.3068,22.2885,22.2977,39621.0
2018-09-25 14:15:00,24.38,24.39,24.38,24.39,100392.0,22.2977,22.3068,22.2977,22.3068,100392.0
2018-09-25 14:20:00,24.39,24.42,24.38,24.42,216015.0,22.3068,22.3343,22.2977,22.3343,216015.0
2018-09-25 14:25:00,24.42,24.45,24.42,24.43,62934.0,22.3343,22.3617,22.3343,22.3434,62934.0
2018-09-25 14:30:00,24.44,24.44,24.42,24.42,104139.0,22.3526,22.3526,22.3343,22.3343,104139.0
2018-09-25 14:35:00,24.42,24.43,24.41,24.41,129339.0,22.3343,22.3434,22.3251,22.3251,129339.0
2018-09-25 14:40:00,24.41,24.41,24.41,24.41,32154.0,22.3251,22.3251,22.3251,22.3251,32154.0
2018-09-25 14:45:00,24.41,24.41,24.39,24.4,52053.0,22.3251,22.3251,22.3068,22.316,52053.0
2018-09-25 14:50:00,24.4,24.4,24.38,24.39,59076.0,22.316,22.316,22.2977,22.3068,59076.0
2018-09-25 14:55:00,24.39,24.4,24.38,24.4,61287.0,22.3068,22.316,22.2977,22.316,61287.0
2018-09-25 15:00:00,24.41,24.41,24.39,24.4,66117.0,22.3251,22.3251,22.3068,22.316,66117.0
2018-09-25 15:05:00,24.41,24.41,24.39,24.4,64770.0,22.3251,22.3251,22.3068,22.316,64770.0
2018-09-25 15:10:00,24.4,24.41,24.39,24.41,149121.0,22.316,22.3251,22.3068,22.3251,149121.0
2018-09-25 15:15:00,24.41,24.43,24.4,24.42,145158.0,22.3251,22.3434,22.316,22.3343,145158.0
2018-09-25 15:20:00,24.42,24.44,24.42,24.44,127743.0,22.3343,22.3526,22.3343,22.3526,127743.0
2018-09-25 15:25:00,24.44,24.45,24.43,24.45,260211.0,22.3526,22.3617,22.3434,22.3617,260211.0
2018-09-25 15:30:00,24.45,24.47,24.44,24.46,150774.0,22.3617,22.38,22.3526,22.3709,150774.0
2018-09-25 15:35:00,24.46,24.47,24.44,24.45,114783.0,22.3709,22.38,22.3526,22.3617,114783.0
2018-09-25 15:40:00,24.45,24.45,24.42,24.43,178680.0,22.3617,22.3617,22.3343,22.3434,178680.0
2018-09-25 15:45:00,24.43,24.44,24.42,24.44,307731.0,22.3434,22.3526,22.3343,22.3526,307731.0
2018-09-25 15:50:00,24.43,24.44,24.42,24.43,390882.0,22.3434,22.3526,22.3343,22.3434,390882.0
2018-09-25 15:55:00,24.43,24.45,24.43,24.44,1081014.0,22.3434,22.3617,22.3434,22.3526,1081014.0
2018-09-26 09:30:00,24.49,24.59,24.48,24.52,173073.0,22.3983,22.4898,22.3892,22.4257,173073.0
2018-09-26 09:35:00,24.52,24.57,24.51,24.55,92703.0,22.4257,22.4715,22.4166,22.4532,92703.0
2018-09-26 09:40:00,24.56,24.56,24.51,24.52,134979.0,22.4623,22.4623,22.4166,22.4257,134979.0
2018-09-26 09:45:00,24.52,24.6,24.5,24.6,230934.0,22.4257,22.4989,22.4074,22.4989,230934.0
2018-09-26 09:50:00,24.6,24.63,24.59,24.6,228063.0,22.4989,22.5263,22.4898,22.4989,228063.0
2018-09-26 09:55:00,24.6,24.61,24.56,24.58,83298.0,22.4989,22.508,22.4623,22.4806,83298.0
2018-09-26 10:00:00,24.59,24.59,24.55,24.56,96786.0,22.4898,22.4898,22.4532,22.4623,96786.0
2018-09-26 10:05:00,24.56,24.58,24.55,24.55,186213.0,22.4623,22.4806,22.4532,22.4532,186213.0
2018-09-26 10:10:00,24.55,24.55,24.53,24.54,52563.0,22.4532,22.4532,22.4349,22.444,52563.0
2018-09-26 10:15:00,24.54,24.54,24.49,24.5,93786.0,22.444,22.444,22.3983,22.4074,93786.0
2018-09-26 10:20:00,24.5,24.51,24.49,24.51,45522.0,22.4074,22.4166,22.3983,22.4166,45522.0
2018-09-26 10:25:00,24.51,24.52,24.5,24.51,53241.0,22.4166,22.4257,22.4074,22.4166,53241.0
2018-09-26 10:30:00,24.51,24.55,24.51,24.54,69879.0,22.4166,22.4532,22.4166,22.444,69879.0
2018-09-26 10:35:00,24.55,24.59,24.54,24.58,86499.0,22.4532,22.4898,22.444,22.4806,86499.0
2018-09-26 10:40:00,24.58,24.6,24.56,24.6,101202.0,22.4806,22.4989,22.4623,22.4989,101202.0
2018-09-26 10:45:00,24.61,24.62,24.59,24.62,91647.0,22.508,22.5172,22.4898,22.5172,91647.0
2018-09-26 10:50:00,24.63,24.64,24.62,24.63,93201.0,22.5263,22.5355,22.5172,22.5263,93201.0
2018-09-26 10:55:00,24.63,24.63,24.61,24.61,57447.0,22.5263,22.5263,22.508,22.508,57447.0
2018-09-26 11:00:00,24.61,24.62,24.59,24.59,78759.0,22.508,22.5172,22.4898,22.4898,78759.0
2018-09-26 11:05:00,24.59,24.59,24.57,24.58,78339.0,22.4898,22.4898,22.4715,22.4806,78339.0
2018-09-26 11:10:00,24.58,24.58,24.54,24.54,45276.0,22.4806,22.4806,22.444,22.444,45276.0
2018-09-26 11:15:00,24.54,24.56,24.53,24.53,88296.0,22.444,22.4623,22.4349,22.4349,88296.0
2018-09-26 11:20:00,24.53,24.53,24.52,24.52,56028.0,22.4349,22.4349,22.4257,22.4257,56028.0
2018-09-26 11:25:00,24.52,24.52,24.48,24.51,100086.0,22.4257,22.4257,22.3892,22.4166,100086.0
2018-09-26 11:30:00,24.51,24.51,24.49,24.51,34716.0,22.4166,22.4166,22.3983,22.4166,34716.0
2018-09-26 11:35:00,24.51,24.51,24.51,24.51,36522.0,22.4166,22.4166,22.4166,22.4166,36522.0
2018-09-26 11:40:00,24.51,24.52,24.51,24.52,35976.0,22.4166,22.4257,22.4166,22.4257,35976.0
2018-09-26 11:45:00,24.52,24.55,24.52,24.54,41550.0,22.4257,22.4532,22.4257,22.444,41550.0
2018-09-26 11:50:00,24.55,24.56,24.55,24.56,47214.0,22.4532,22.4623,22.4532,22.4623,47214.0
2018-09-26 11:55:00,24.56,24.58,24.55,24.58,41247.0,22.4623,22.4806,22.4532,22.4806,41247.0
2018-09-26 12:00:00,24.57,24.59,24.57,24.59,59016.0,22.4715,22.4898,22.4715,22.4898,59016.0
2018-09-26 12:05:00,24.59,24.61,24.59,24.61,64551.0,22.4898,22.508,22.4898,22.508,64551.0
2018-09-26 12:10:00,24.61,24.61,24.6,24.61,82221.0,22.508,22.508,22.4989,22.508,82221.0
2018-09-26 12:15:00,24.61,24.61,24.58,24.6,91428.0,22.508,22.508,22.4806,22.4989,91428.0
2018-09-26 12:20:00,24.6,24.61,24.59,24.61,35433.0,22.4989,22.508,22.4898,22.508,35433.0
2018-09-26 12:25:00,24.61,24.61,24.59,24.6,40752.0,22.508,22.508,22.4898,22.4989,40752.0
2018-09-26 12:30:00,24.6,24.62,24.6,24.61,39408.0,22.4989,22.5172,22.4989,22.508,39408.0
2018-09-26 12:35:00,24.61,24.64,24.61,24.63,45234.0,22.508,22.5355,22.508,22.5263,45234.0
2018-09-26 12:40:00,24.63,24.64,24.62,24.63,37353.0,22.5263,22.5355,22.5172,22.5263,37353.0
2018-09-26 12:45:00,24.63,24.65,24.63,24.65,44784.0,22.5263,22.5446,22.5263,22.5446,44784.0
2018-09-26 12:50:00,24.65,24.66,24.64,24.64,49878.0,22.5446,22.5538,22.5355,22.5355,49878.0
2018-09-26 12:55:00,24.64,24.67,24.64,24.66,79815.0,22.5355,22.5629,22.5355,22.5538,79815.0
2018-09-26 13:00:00,24.66,24.67,24.66,24.66,49791.0,22.5538,22.5629,22.5538,22.5538,49791.0
2018-09-26 13:05:00,24.66,24.66,24.64,24.64,48522.0,22.5538,22.5538,22.5355,22.5355,48522.0
2018-09-26 13:10:00,24.65,24.66,24.64,24.64,39351.0,22.5446,22.5538,22.5355,22.5355,39351.0
2018-09-26 13:15:00,24.65,24.66,24.64,24.65,56400.0,22.5446,22.5538,22.5355,22.5446,56400.0
2018-09-26 13:20:00,24.65,24.68,24.64,24.67,167415.0,22.5446,22.5721,22.5355,22.5629,167415.0
2018-09-26 13:25:00,24.67,24.71,24.66,24.7,195030.0,22.5629,22.5995,22.5538,22.5904,195030.0
2018-09-26 13:30:00,24.7,24.72,24.7,24.71,95583.0,22.5904,22.6087,22.5904,22.5995,95583.0
2018-09-26 13:35:00,24.71,24.73,24.7,24.73,117375.0,22.5995,22.6178,22.5904,22.6178,117375.0
2018-09-26 13:40:00,24.73,24.73,24.69,24.7,82551.0,22.6178,22.6178,22.5812,22.5904,82551.0
2018-09-26 13:45:00,24.7,24.71,24.7,24.7,86199.0,22.5904,22.5995,22.5904,22.5904,86199.0
2018-09-26 13:50:00,24.7,24.74,24.7,24.72,110142.0,22.5904,22.6269,22.5904,22.6087,110142.0
2018-09-26 13:55:00,24.72,24.74,24.7,24.73,90516.0,22.6087,22.6269,22.5904,22.6178,90516.0
2018-09-26 14:00:00,24.73,24.78,24.72,24.77,125892.0,22.6178,22.6635,22.6087,22.6544,125892.0
2018-09-26 14:05:00,24.77,24.78,24.74,24.75,80079.0,22.6544,22.6635,22.6269,22.6361,80079.0
2018-09-26 14:10:00,24.75,24.8,24.75,24.79,99723.0,22.6361,22.6818,22.6361,22.6727,99723.0
2018-09-26 14:15:00,24.79,24.83,24.79,24.81,124515.0,22.6727,22.7093,22.6727,22.691,124515.0
2018-09-26 14:20:00,24.8,24.82,24.79,24.79,72219.0,22.6818,22.7001,22.6727,22.6727,72219.0
2018-09-26 14:25:00,24.79,24.81,24.79,24.81,55647.0,22.6727,22.691,22.6727,22.691,55647.0
2018-09-26 14:30:00,24.8,24.8,24.78,24.8,70446.0,22.6818,22.6818,22.6635,22.6818,70446.0
2018-09-26 14:35:00,24.8,24.8,24.76,24.79,109110.0,22.6818,22.6818,22.6452,22.6727,109110.0
2018-09-26 14:40:00,24.78,24.78,24.75,24.75,103038.0,22.6635,22.6635,22.6361,22.6361,103038.0
2018-09-26 14:45:00,24.75,24.76,24.72,24.74,167112.0,22.6361,22.6452,22.6087,22.6269,167112.0
2018-09-26 14:50:00,24.74,24.76,24.74,24.75,85440.0,22.6269,22.6452,22.6269,22.6361,85440.0
2018-09-26 14:55:00,24.76,24.78,24.75,24.78,77925.0,22.6452,22.6635,22.6361,22.6635,77925.0
2018-09-26 15:00:00,24.78,24.78,24.74,24.77,85461.0,22.6635,22.6635,22.6269,22.6544,85461.0
2018-09-26 15:05:00,24.77,24.77,24.73,24.75,107505.0,22.6544,22.6544,22.6178,22.6361,107505.0
2018-09-26 15:10:00,24.75,24.76,24.74,24.76,73995.0,22.6361,22.6452,22.6269,22.6452,73995.0
2018-09-26 15:15:00,24.76,24.78,24.75,24.77,67998.0,22.6452,22.6635,22.6361,22.6544,67998.0
2018-09-26 15:20:00,24.77,24.8,24.77,24.8,134970.0,22.6544,22.6818,22.6544,22.6818,134970.0
2018-09-26 15:25:00,24.8,24.81,24.79,24.79,122232.0,22.6818,22.691,22.6727,22.6727,122232.0
2018-09-26 15:30:00,24.79,24.8,24.75,24.75,105561.0,22.6727,22.6818,22.6361,22.6361,105561.0
2018-09-26 15:35:00,24.74,24.74,24.71,24.72,206682.0,22.6269,22.6269,22.5995,22.6087,206682.0
2018-09-26 15:40:00,24.71,24.72,24.68,24.69,219108.0,22.5995,22.6087,22.5721,22.5812,219108.0
2018-09-26 15:45:00,24.69,24.69,24.63,24.64,367791.0,22.5812,22.5812,22.5263,22.5355,367791.0
2018-09-26 15:50:00,24.63,24.64,24.6,24.63,511035.0,22.5263,22.5355,22.4989,22.5263,511035.0
2018-09-26 15:55:00,24.63,24.65,24.6,24.64,873558.0,22.5263,22.5446,22.4989,22.5355,873558.0
2018-09-27 09:30:00,24.74,24.74,24.42,24.62,174108.0,22.6269,22.6269,22.3343,22.5172,174108.0
2018-09-27 09:35:00,24.62,24.74,24.62,24.73,125124.0,22.5172,22.6269,22.5172,22.6178,125124.0
2018-09-27 09:40:00,24.73,24.8,24.73,24.8,136869.0,22.6178,22.6818,22.6178,22.6818,136869.0
2018-09-27 09:45:00,24.81,24.84,24.8,24.84,86562.0,22.691,22.7184,22.6818,22.7184,86562.0
2018-09-27 09:50:00,24.83,24.91,24.81,24.91,97938.0,22.7093,22.7824,22.691,22.7824,97938.0
2018-09-27 09:55:00,24.91,24.92,24.88,24.89,173967.0,22.7824,22.7916,22.755,22.7641,173967.0
2018-09-27 10:00:00,24.9,24.96,24.89,24.95,149856.0,22.7733,22.8282,22.7641,22.819,149856.0
2018-09-27 10:05:00,24.95,24.95,24.91,24.93,84450.0,22.819,22.819,22.7824,22.8007,84450.0
2018-09-27 10:10:00,24.93,24.93,24.91,24.91,58992.0,22.8007,22.8007,22.7824,22.7824,58992.0
2018-09-27 10:15:00,24.91,24.94,24.91,24.91,57342.0,22.7824,22.8099,22.7824,22.7824,57342.0
2018-09-27 10:20:00,24.91,24.91,24.83,24.89,113268.0,22.7824,22.7824,22.7093,22.7641,113268.0
2018-09-27 10:25:00,24.89,24.91,24.88,24.88,57531.0,22.7641,22.7824,22.755,22.755,57531.0
2018-09-27 10:30:00,24.87,24.89,24.85,24.85,80454.0,22.7458,22.7641,22.7276,22.7276,80454.0
2018-09-27 10:35:00,24.85,24.87,24.85,24.86,76113.0,22.7276,22.7458,22.7276,22.7367,76113.0
2018-09-27 10:40:00,24.86,24.86,24.84,24.84,52236.0,22.7367,22.7367,22.7184,22.7184,52236.0
2018-09-27 10:45:00,24.84,24.86,24.82,24.86,98841.0,22.7184,22.7367,22.7001,22.7367,98841.0
2018-09-27 10:50:00,24.86,24.86,24.83,24.84,89988.0,22.7367,22.7367,22.7093,22.7184,89988.0
2018-09-27 10:55:00,24.84,24.85,24.81,24.83,60021.0,22.7184,22.7276,22.691,22.7093,60021.0
2018-09-27 11:00:00,24.83,24.85,24.82,24.82,81555.0,22.7093,22.7276,22.7001,22.7001,81555.0
2018-09-27 11:05:00,24.82,24.83,24.8,24.82,62712.0,22.7001,22.7093,22.6818,22.7001,62712.0
2018-09-27 11:10:00,24.82,24.83,24.8,24.82,57543.0,22.7001,22.7093,22.6818,22.7001,57543.0
2018-09-27 11:15:00,24.82,24.82,24.81,24.81,50250.0,22.7001,22.7001,22.691,22.691,50250.0
2018-09-27 11:20:00,24.81,24.83,24.81,24.82,53436.0,22.691,22.7093,22.691,22.7001,53436.0
2018-09-27 11:25:00,24.82,24.85,24.82,24.83,63030.0,22.7001,22.7276,22.7001,22.7093,63030.0
2018-09-27 11:30:00,24.83,24.84,24.81,24.83,56895.0,22.7093,22.7184,22.691,22.7093,56895.0
2018-09-27 11:35:00,24.83,24.85,24.82,24.84,57465.0,22.7093,22.7276,22.7001,22.7184,57465.0
2018-09-27 11:40:00,24.84,24.84,24.82,24.83,43173.0,22.7184,22.7184,22.7001,22.7093,43173.0
2018-09-27 11:45:00,24.83,24.85,24.83,24.83,95334.0,22.7093,22.7276,22.7093,22.7093,95334.0
2018-09-27 11:50:00,24.83,24.84,24.82,24.83,43224.0,22.7093,22.7184,22.7001,22.7093,43224.0
2018-09-27 11:55:00,24.83,24.84,24.82,24.83,47439.0,22.7093,22.7184,22.7001,22.7093,47439.0
2018-09-27 12:00:00,24.83,24.84,24.83,24.83,35913.0,22.7093,22.7184,22.7093,22.7093,35913.0
2018-09-27 12:05:00,24.83,24.86,24.83,24.85,53430.0,22.7093,22.7367,22.7093,22.7276,53430.0
2018-09-27 12:10:00,24.86,24.86,24.83,24.85,30231.0,22.7367,22.7367,22.7093,22.7276,30231.0
2018-09-27 12:15:00,24.85,24.86,24.85,24.85,42879.0,22.7276,22.7367,22.7276,22.7276,42879.0
2018-09-27 12:20:00,24.85,24.86,24.82,24.82,29688.0,22.7276,22.7367,22.7001,22.7001,29688.0
2018-09-27 12:25:00,24.82,24.84,24.82,24.84,36288.0,22.7001,22.7184,22.7001,22.7184,36288.0
2018-09-27 12:30:00,24.84,24.84,24.83,24.83,48135.0,22.7184,22.7184,22.7093,22.7093,48135.0
2018-09-27 12:35:00,24.84,24.84,24.83,24.84,29478.0,22.7184,22.7184,22.7093,22.7184,29478.0
2018-09-27 12:40:00,24.84,24.85,24.83,24.84,30663.0,22.7184,22.7276,22.7093,22.7184,30663.0
2018-09-27 12:45:00,24.84,24.85,24.84,24.84,31248.0,22.7184,22.7276,22.7184,22.7184,31248.0
2018-09-27 12:50:00,24.84,24.85,24.84,24.84,50112.0,22.7184,22.7276,22.7184,22.7184,50112.0
2018-09-27 12:55:00,24.84,24.85,24.82,24.82,47853.0,22.7184,22.7276,22.7001,22.7001,47853.0
2018-09-27 13:00:00,24.82,24.82,24.79,24.8,47298.0,22.7001,22.7001,22.6727,22.6818,47298.0
2018-09-27 13:05:00,24.81,24.81,24.78,24.79,48423.0,22.691,22.691,22.6635,22.6727,48423.0
2018-09-27 13:10:00,24.79,24.79,24.77,24.78,30939.0,22.6727,22.6727,22.6544,22.6635,30939.0
2018-09-27 13:15:00,24.78,24.8,24.77,24.8,38598.0,22.6635,22.6818,22.6544,22.6818,38598.0
2018-09-27 13:20:00,24.79,24.79,24.77,24.78,38841.0,22.6727,22.6727,22.6544,22.6635,38841.0
2018-09-27 13:25:00,24.78,24.79,24.78,24.79,32658.0,22.6635,22.6727,22.6635,22.6727,32658.0
2018-09-27 13:30:00,24.79,24.79,24.78,24.79,42546.0,22.6727,22.6727,22.6635,22.6727,42546.0
2018-09-27 13:35:00,24.79,24.79,24.78,24.78,39453.0,22.6727,22.6727,22.6635,22.6635,39453.0
2018-09-27 13:40:00,24.78,24.78,24.75,24.75,37473.0,22.6635,22.6635,22.6361,22.6361,37473.0
2018-09-27 13:45:00,24.75,24.77,24.75,24.77,33993.0,22.6361,22.6544,22.6361,22.6544,33993.0
2018-09-27 13:50:00,24.77,24.78,24.76,24.78,38628.0,22.6544,22.6635,22.6452,22.6635,38628.0
2018-09-27 13:55:00,24.78,24.78,24.77,24.77,28929.0,22.6635,22.6635,22.6544,22.6544,28929.0
2018-09-27 14:00:00,24.77,24.78,24.76,24.77,48369.0,22.6544,22.6635,22.6452,22.6544,48369.0
2018-09-27 14:05:00,24.77,24.78,24.76,24.77,53130.0,22.6544,22.6635,22.6452,22.6544,53130.0
2018-09-27 14:10:00,24.77,24.78,24.77,24.77,36021.0,22.6544,22.6635,22.6544,22.6544,36021.0
2018-09-27 14:15:00,24.77,24.78,24.77,24.78,30486.0,22.6544,22.6635,22.6544,22.6635,30486.0
2018-09-27 14:20:00,24.78,24.78,24.77,24.78,65139.0,22.6635,22.6635,22.6544,22.6635,65139.0
2018-09-27 14:25:00,24.77,24.79,24.77,24.78,44538.0,22.6544,22.6727,22.6544,22.6635,44538.0
2018-09-27 14:30:00,24.77,24.77,24.74,24.75,46242.0,22.6544,22.6544,22.6269,22.6361,46242.0
2018-09-27 14:35:00,24.75,24.76,24.75,24.75,51234.0,22.6361,22.6452,22.6361,22.6361,51234.0
2018-09-27 14:40:00,24.75,24.75,24.73,24.73,43248.0,22.6361,22.6361,22.6178,22.6178,43248.0
2018-09-27 14:45:00,24.73,24.74,24.71,24.71,94473.0,22.6178,22.6269,22.5995,22.5995,94473.0
2018-09-27 14:50:00,24.71,24.73,24.71,24.71,63189.0,22.5995,22.6178,22.5995,22.5995,63189.0
2018-09-27 14:55:00,24.71,24.73,24.71,24.72,52446.0,22.5995,22.6178,22.5995,22.6087,52446.0
2018-09-27 15:00:00,24.72,24.74,24.72,24.72,49560.0,22.6087,22.6269,22.6087,22.6087,49560.0
2018-09-27 15:05:00,24.72,24.72,24.71,24.71,70806.0,22.6087,22.6087,22.5995,22.5995,70806.0
2018-09-27 15:10:00,24.72,24.73,24.71,24.73,50424.0,22.6087,22.6178,22.5995,22.6178,50424.0
2018-09-27 15:15:00,24.73,24.73,24.72,24.72,36372.0,22.6178,22.6178,22.6087,22.6087,36372.0
2018-09-27 15:20:00,24.72,24.73,24.71,24.73,45972.0,22.6087,22.6178,22.5995,22.6178,45972.0
2018-09-27 15:25:00,24.73,24.73,24.71,24.72,48279.0,22.6178,22.6178,22.5995,22.6087,48279.0
2018-09-27 15:30:00,24.71,24.72,24.69,24.71,137511.0,22.5995,22.6087,22.5812,22.5995,137511.0
2018-09-27 15:35:00,24.71,24.72,24.7,24.72,99642.0,22.5995,22.6087,22.5904,22.6087,99642.0
2018-09-27 15:40:00,24.72,24.72,24.7,24.72,140718.0,22.6087,22.6087,22.5904,22.6087,140718.0
2018-09-27 15:45:00,24.72,24.76,24.71,24.74,178152.0,22.6087,22.6452,22.5995,22.6269,178152.0
2018-09-27 15:50:00,24.74,24.75,24.71,24.74,300657.0,22.6269,22.6361,22.5995,22.6269,300657.0
2018-09-27 15:55:00,24.74,24.78,24.74,24.74,721362.0,22.6269,22.6635,22.6269,22.6269,721362.0
2018-09-28 09:30:00,24.67,24.71,24.63,24.69,99897.0,22.5629,22.5995,22.5263,22.5812,99897.0
2018-09-28 09:35:00,24.69,24.74,24.67,24.74,106020.0,22.5812,22.6269,22.5629,22.6269,106020.0
2018-09-28 09:40:00,24.75,24.79,24.72,24.73,101484.0,22.6361,22.6727,22.6087,22.6178,101484.0
2018-09-28 09:45:00,24.73,24.74,24.69,24.73,124425.0,22.6178,22.6269,22.5812,22.6178,124425.0
2018-09-28 09:50:00,24.74,24.78,24.73,24.76,87681.0,22.6269,22.6635,22.6178,22.6452,87681.0
2018-09-28 09:55:00,24.76,24.78,24.76,24.77,46611.0,22.6452,22.6635,22.6452,22.6544,46611.0
2018-09-28 10:00:00,24.78,24.8,24.75,24.76,145548.0,22.6635,22.6818,22.6361,22.6452,145548.0
2018-09-28 10:05:00,24.75,24.76,24.73,24.74,48081.0,22.6361,22.6452,22.6178,22.6269,48081.0
2018-09-28 10:10:00,24.74,24.75,24.72,24.72,67038.0,22.6269,22.6361,22.6087,22.6087,67038.0
2018-09-28 10:15:00,24.72,24.73,24.7,24.72,65049.0,22.6087,22.6178,22.5904,22.6087,65049.0
2018-09-28 10:20:00,24.72,24.72,24.71,24.71,92334.0,22.6087,22.6087,22.5995,22.5995,92334.0
2018-09-28 10:25:00,24.7,24.74,24.7,24.73,65892.0,22.5904,22.6269,22.5904,22.6178,65892.0
2018-09-28 10:30:00,24.74,24.74,24.71,24.71,65457.0,22.6269,22.6269,22.5995,22.5995,65457.0
2018-09-28 10:35:00,24.72,24.75,24.71,24.74,81858.0,22.6087,22.6361,22.5995,22.6269,81858.0
2018-09-28 10:40:00,24.74,24.74,24.73,24.73,52713.0,22.6269,22.6269,22.6178,22.6178,52713.0
2018-09-28 10:45:00,24.73,24.74,24.71,24.72,43953.0,22.6178,22.6269,22.5995,22.6087,43953.0
2018-09-28 10:50:00,24.72,24.73,24.71,24.71,57975.0,22.6087,22.6178,22.5995,22.5995,57975.0
2018-09-28 10:55:00,24.71,24.72,24.69,24.71,71073.0,22.5995,22.6087,22.5812,22.5995,71073.0
2018-09-28 11:00:00,24.71,24.73,24.7,24.72,60342.0,22.5995,22.6178,22.5904,22.6087,60342.0
2018-09-28 11:05:00,24.72,24.72,24.68,24.7,48216.0,22.6087,22.6087,22.5721,22.5904,48216.0
2018-09-28 11:10:00,24.7,24.71,24.68,24.7,56802.0,22.5904,22.5995,22.5721,22.5904,56802.0
2018-09-28 11:15:00,24.7,24.72,24.7,24.72,43005.0,22.5904,22.6087,22.5904,22.6087,43005.0
2018-09-28 11:20:00,24.72,24.73,24.71,24.72,104430.0,22.6087,22.6178,22.5995,22.6087,104430.0
2018-09-28 11:25:00,24.72,24.72,24.71,24.71,66870.0,22.6087,22.6087,22.5995,22.5995,66870.0
2018-09-28 11:30:00,24.71,24.72,24.69,24.7,110601.0,22.5995,22.6087,22.5812,22.5904,110601.0
2018-09-28 11:35:00,24.7,24.7,24.68,24.68,39129.0,22.5904,22.5904,22.5721,22.5721,39129.0
2018-09-28 11:40:00,24.68,24.68,24.66,24.66,37476.0,22.5721,22.5721,22.5538,22.5538,37476.0
2018-09-28 11:45:00,24.66,24.66,24.63,24.65,89160.0,22.5538,22.5538,22.5263,22.5446,89160.0
2018-09-28 11:50:00,24.65,24.65,24.62,24.63,42147.0,22.5446,22.5446,22.5172,22.5263,42147.0
2018-09-28 11:55:00,24.63,24.64,24.62,24.62,28395.0,22.5263,22.5355,22.5172,22.5172,28395.0
2018-09-28 12:00:00,24.62,24.62,24.6,24.62,44073.0,22.5172,22.5172,22.4989,22.5172,44073.0
2018-09-28 12:05:00,24.62,24.62,24.59,24.6,58302.0,22.5172,22.5172,22.4898,22.4989,58302.0
2018-09-28 12:10:00,24.6,24.63,24.6,24.61,42690.0,22.4989,22.5263,22.4989,22.508,42690.0
2018-09-28 12:15:00,24.61,24.64,24.61,24.63,39432.0,22.508,22.5355,22.508,22.5263,39432.0
2018-09-28 12:20:00,24.63,24.63,24.61,24.61,67083.0,22.5263,22.5263,22.508,22.508,67083.0
2018-09-28 12:25:00,24.61,24.62,24.61,24.62,48675.0,22.508,22.5172,22.508,22.5172,48675.0
2018-09-28 12:30:00,24.63,24.66,24.63,24.65,81084.0,22.5263,22.5538,22.5263,22.5446,81084.0
2018-09-28 12:35:00,24.65,24.65,24.64,24.64,29013.0,22.5446,22.5446,22.5355,22.5355,29013.0
2018-09-28 12:40:00,24.64,24.66,24.64,24.65,53805.0,22.5355,22.5538,22.5355,22.5446,53805.0
2018-09-28 12:45:00,24.65,24.66,24.62,24.62,50151.0,22.5446,22.5538,22.5172,22.5172,50151.0
2018-09-28 12:50:00,24.62,24.65,24.62,24.65,41268.0,22.5172,22.5446,22.5172,22.5446,41268.0
2018-09-28 12:55:00,24.65,24.66,24.64,24.64,26628.0,22.5446,22.5538,22.5355,22.5355,26628.0
2018-09-28 13:00:00,24.64,24.66,24.64,24.66,60219.0,22.5355,22.5538,22.5355,22.5538,60219.0
2018-09-28 13:05:00,24.66,24.66,24.65,24.66,36159.0,22.5538,22.5538,22.5446,22.5538,36159.0
2018-09-28 13:10:00,24.66,24.68,24.65,24.67,38115.0,22.5538,22.5721,22.5446,22.5629,38115.0
2018-09-28 13:15:00,24.68,24.69,24.67,24.68,74328.0,22.5721,22.5812,22.5629,22.5721,74328.0
2018-09-28 13:20:00,24.68,24.7,24.68,24.68,22239.0,22.5721,22.5904,22.5721,22.5721,22239.0
2018-09-28 13:25:00,24.68,24.69,24.67,24.68,36495.0,22.5721,22.5812,22.5629,22.5721,36495.0
2018-09-28 13:30:00,24.67,24.7,24.67,24.7,100527.0,22.5629,22.5904,22.5629,22.5904,100527.0
2018-09-28 13:35:00,24.7,24.71,24.69,24.7,142515.0,22.5904,22.5995,22.5812,22.5904,142515.0
2018-09-28 13:40:00,24.7,24.71,24.7,24.71,66066.0,22.5904,22.5995,22.5904,22.5995,66066.0
2018-09-28 13:45:00,24.7,24.71,24.69,24.69,44628.0,22.5904,22.5995,22.5812,22.5812,44628.0
2018-09-28 13:50:00,24.69,24.7,24.68,24.69,57525.0,22.5812,22.5904,22.5721,22.5812,57525.0
2018-09-28 13:55:00,24.69,24.69,24.68,24.68,43350.0,22.5812,22.5812,22.5721,22.5721,43350.0
2018-09-28 14:00:00,24.68,24.68,24.66,24.66,56577.0,22.5721,22.5721,22.5538,22.5538,56577.0
2018-09-28 14:05:00,24.66,24.67,24.65,24.67,41685.0,22.5538,22.5629,22.5446,22.5629,41685.0
2018-09-28 14:10:00,24.67,24.67,24.64,24.65,72762.0,22.5629,22.5629,22.5355,22.5446,72762.0
2018-09-28 14:15:00,24.65,24.65,24.64,24.64,36516.0,22.5446,22.5446,22.5355,22.5355,36516.0
2018-09-28 14:20:00,24.64,24.66,24.64,24.65,46590.0,22.5355,22.5538,22.5355,22.5446,46590.0
2018-09-28 14:25:00,24.65,24.67,24.65,24.66,46458.0,22.5446,22.5629,22.5446,22.5538,46458.0
2018-09-28 14:30:00,24.66,24.67,24.66,24.66,45945.0,22.5538,22.5629,22.5538,22.5538,45945.0
2018-09-28 14:35:00,24.66,24.67,24.64,24.65,59916.0,22.5538,22.5629,22.5355,22.5446,59916.0
2018-09-28 14:40:00,24.65,24.65,24.63,24.64,29718.0,22.5446,22.5446,22.5263,22.5355,29718.0
2018-09-28 14:45:00,24.64,24.64,24.62,24.62,53664.0,22.5355,22.5355,22.5172,22.5172,53664.0
2018-09-28 14:50:00,24.62,24.62,24.61,24.61,42561.0,22.5172,22.5172,22.508,22.508,42561.0
2018-09-28 14:55:00,24.61,24.61,24.6,24.6,49740.0,22.508,22.508,22.4989,22.4989,49740.0
2018-09-28 15:00:00,24.6,24.63,24.6,24.62,103077.0,22.4989,22.5263,22.4989,22.5172,103077.0
2018-09-28 15:05:00,24.62,24.62,24.6,24.62,74562.0,22.5172,22.5172,22.4989,22.5172,74562.0
2018-09-28 15:10:00,24.62,24.63,24.62,24.62,63597.0,22.5172,22.5263,22.5172,22.5172,63597.0
2018-09-28 15:15:00,24.62,24.62,24.6,24.6,58290.0,22.5172,22.5172,22.4989,22.4989,58290.0
2018-09-28 15:20:00,24.6,24.64,24.6,24.63,71106.0,22.4989,22.5355,22.4989,22.5263,71106.0
2018-09-28 15:25:00,24.63,24.63,24.61,24.62,61293.0,22.5263,22.5263,22.508,22.5172,61293.0
2018-09-28 15:30:00,24.62,24.63,24.59,24.63,168780.0,22.5172,22.5263,22.4898,22.5263,168780.0
2018-09-28 15:35:00,24.62,24.65,24.62,24.65,134322.0,22.5172,22.5446,22.5172,22.5446,134322.0
2018-09-28 15:40:00,24.65,24.67,24.64,24.67,149529.0,22.5446,22.5629,22.5355,22.5629,149529.0
2018-09-28 15:45:00,24.67,24.7,24.66,24.69,304287.0,22.5629,22.5904,22.5538,22.5812,304287.0
2018-09-28 15:50:00,24.68,24.69,24.66,24.68,344193.0,22.5721,22.5812,22.5538,22.5721,344193.0
2018-09-28 15:55:00,24.68,24.69,24.67,24.68,691884.0,22.5721,22.5812,22.5629,22.5721,691884.0
2018-10-01 09:30:00,24.79,25.03,24.78,24.98,518349.0,22.6727,22.8922,22.6635,22.8464,518349.0
2018-10-01 09:35:00,24.98,24.98,24.89,24.9,124212.0,22.8464,22.8464,22.7641,22.7733,124212.0
2018-10-01 09:40:00,24.9,24.99,24.9,24.96,146514.0,22.7733,22.8556,22.7733,22.8282,146514.0
2018-10-01 09:45:00,24.96,24.98,24.94,24.97,186831.0,22.8282,22.8464,22.8099,22.8373,186831.0
2018-10-01 09:50:00,24.97,24.98,24.91,24.92,165528.0,22.8373,22.8464,22.7824,22.7916,165528.0
2018-10-01 09:55:00,24.92,24.93,24.88,24.89,150978.0,22.7916,22.8007,22.755,22.7641,150978.0
2018-10-01 10:00:00,24.89,24.9,24.85,24.86,176376.0,22.7641,22.7733,22.7276,22.7367,176376.0
2018-10-01 10:05:00,24.86,24.89,24.84,24.89,260850.0,22.7367,22.7641,22.7184,22.7641,260850.0
2018-10-01 10:10:00,24.89,24.9,24.87,24.89,84939.0,22.7641,22.7733,22.7458,22.7641,84939.0
2018-10-01 10:15:00,24.9,24.9,24.88,24.89,101007.0,22.7733,22.7733,22.755,22.7641,101007.0
2018-10-01 10:20:00,24.89,24.89,24.85,24.87,113412.0,22.7641,22.7641,22.7276,22.7458,113412.0
2018-10-01 10:25:00,24.87,24.88,24.86,24.88,96378.0,22.7458,22.755,22.7367,22.755,96378.0
2018-10-01 10:30:00,24.88,24.91,24.88,24.88,155823.0,22.755,22.7824,22.755,22.755,155823.0
2018-10-01 10:35:00,24.88,24.88,24.86,24.88,84804.0,22.755,22.755,22.7367,22.755,84804.0
2018-10-01 10:40:00,24.88,24.88,24.85,24.85,87990.0,22.755,22.755,22.7276,22.7276,87990.0
2018-10-01 10:45:00,24.86,24.92,24.86,24.92,289548.0,22.7367,22.7916,22.7367,22.7916,289548.0
2018-10-01 10:50:00,24.91,24.92,24.89,24.9,56799.0,22.7824,22.7916,22.7641,22.7733,56799.0
2018-10-01 10:55:00,24.9,24.91,24.89,24.9,59739.0,22.7733,22.7824,22.7641,22.7733,59739.0
2018-10-01 11:00:00,24.9,24.94,24.89,24.93,134595.0,22.7733,22.8099,22.7641,22.8007,134595.0
2018-10-01 11:05:00,24.93,24.94,24.93,24.93,100917.0,22.8007,22.8099,22.8007,22.8007,100917.0
2018-10-01 11:10:00,24.93,24.94,24.92,24.93,109923.0,22.8007,22.8099,22.7916,22.8007,109923.0
2018-10-01 11:15:00,24.93,24.93,24.92,24.92,75516.0,22.8007,22.8007,22.7916,22.7916,75516.0
2018-10-01 11:20:00,24.92,24.94,24.91,24.93,82710.0,22.7916,22.8099,22.7824,22.8007,82710.0
2018-10-01 11:25:00,24.94,24.97,24.93,24.97,127746.0,22.8099,22.8373,22.8007,22.8373,127746.0
2018-10-01 11:30:00,24.97,24.97,24.95,24.95,173205.0,22.8373,22.8373,22.819,22.819,173205.0
2018-10-01 11:35:00,24.95,24.96,24.94,24.95,83541.0,22.819,22.8282,22.8099,22.819,83541.0
2018-10-01 11:40:00,24.95,25.0,24.95,24.99,128049.0,22.819,22.8647,22.819,22.8556,128049.0
2018-10-01 11:45:00,24.99,25.01,24.98,25.0,119973.0,22.8556,22.8739,22.8464,22.8647,119973.0
2018-10-01 11:50:00,25.0,25.03,24.99,25.0,133671.0,22.8647,22.8922,22.8556,22.8647,133671.0
2018-10-01 11:55:00,25.0,25.0,24.97,24.99,92925.0,22.8647,22.8647,22.8373,22.8556,92925.0
2018-10-01 12:00:00,24.99,25.0,24.98,24.98,78846.0,22.8556,22.8647,22.8464,22.8464,78846.0
2018-10-01 12:05:00,24.98,24.98,24.96,24.97,58947.0,22.8464,22.8464,22.8282,22.8373,58947.0
2018-10-01 12:10:00,24.97,24.99,24.97,24.99,48888.0,22.8373,22.8556,22.8373,22.8556,48888.0
2018-10-01 12:15:00,24.99,24.99,24.98,24.99,77532.0,22.8556,22.8556,22.8464,22.8556,77532.0
2018-10-01 12:20:00,24.99,25.0,24.94,24.95,95484.0,22.8556,22.8647,22.8099,22.819,95484.0
2018-10-01 12:25:00,24.95,24.96,24.95,24.95,36267.0,22.819,22.8282,22.819,22.819,36267.0
2018-10-01 12:30:00,24.95,24.96,24.95,24.95,43326.0,22.819,22.8282,22.819,22.819,43326.0
2018-10-01 12:35:00,24.95,24.96,24.94,24.95,40914.0,22.819,22.8282,22.8099,22.819,40914.0
2018-10-01 12:40:00,24.95,24.95,24.92,24.93,67974.0,22.819,22.819,22.7916,22.8007,67974.0
2018-10-01 12:45:00,24.93,24.93,24.91,24.91,52260.0,22.8007,22.8007,22.7824,22.7824,52260.0
2018-10-01 12:50:00,24.91,24.95,24.91,24.95,85557.0,22.7824,22.819,22.7824,22.819,85557.0
2018-10-01 12:55:00,24.95,24.97,24.95,24.97,106935.0,22.819,22.8373,22.819,22.8373,106935.0
2018-10-01 13:00:00,24.97,25.0,24.96,25.0,111675.0,22.8373,22.8647,22.8282,22.8647,111675.0
2018-10-01 13:05:00,25.0,25.01,25.0,25.01,60066.0,22.8647,22.8739,22.8647,22.8739,60066.0
2018-10-01 13:10:00,25.01,25.02,24.99,25.0,104538.0,22.8739,22.883,22.8556,22.8647,104538.0
2018-10-01 13:15:00,25.0,25.03,24.99,25.03,111879.0,22.8647,22.8922,22.8556,22.8922,111879.0
2018-10-01 13:20:00,25.03,25.04,25.01,25.01,84540.0,22.8922,22.9013,22.8739,22.8739,84540.0
2018-10-01 13:25:00,25.01,25.04,25.01,25.04,136473.0,22.8739,22.9013,22.8739,22.9013,136473.0
2018-10-01 13:30:00,25.04,25.05,25.03,25.05,117282.0,22.9013,22.9105,22.8922,22.9105,117282.0
2018-10-01 13:35:00,25.05,25.06,25.03,25.03,104499.0,22.9105,22.9196,22.8922,22.8922,104499.0
2018-10-01 13:40:00,25.04,25.05,25.03,25.03,62106.0,22.9013,22.9105,22.8922,22.8922,62106.0
2018-10-01 13:45:00,25.04,25.04,25.02,25.03,144591.0,22.9013,22.9013,22.883,22.8922,144591.0
2018-10-01 13:50:00,25.03,25.04,25.02,25.04,55137.0,22.8922,22.9013,22.883,22.9013,55137.0
2018-10-01 13:55:00,25.04,25.05,25.03,25.04,77160.0,22.9013,22.9105,22.8922,22.9013,77160.0
2018-10-01 14:00:00,25.03,25.04,25.01,25.02,53316.0,22.8922,22.9013,22.8739,22.883,53316.0
2018-10-01 14:05:00,25.02,25.04,25.01,25.02,88365.0,22.883,22.9013,22.8739,22.883,88365.0
2018-10-01 14:10:00,25.03,25.04,25.02,25.04,74421.0,22.8922,22.9013,22.883,22.9013,74421.0
2018-10-01 14:15:00,25.04,25.04,25.02,25.03,60114.0,22.9013,22.9013,22.883,22.8922,60114.0
2018-10-01 14:20:00,25.03,25.07,25.02,25.06,94086.0,22.8922,22.9288,22.883,22.9196,94086.0
2018-10-01 14:25:00,25.06,25.07,25.06,25.06,71796.0,22.9196,22.9288,22.9196,22.9196,71796.0
2018-10-01 14:30:00,25.06,25.06,25.04,25.05,62502.0,22.9196,22.9196,22.9013,22.9105,62502.0
2018-10-01 14:35:00,25.05,25.05,25.03,25.04,51159.0,22.9105,22.9105,22.8922,22.9013,51159.0
2018-10-01 14:40:00,25.04,25.05,25.02,25.05,86205.0,22.9013,22.9105,22.883,22.9105,86205.0
2018-10-01 14:45:00,25.05,25.08,25.05,25.07,74613.0,22.9105,22.9379,22.9105,22.9288,74613.0
2018-10-01 14:50:00,25.07,25.07,25.06,25.07,160491.0,22.9288,22.9288,22.9196,22.9288,160491.0
2018-10-01 14:55:00,25.07,25.08,25.07,25.08,78357.0,22.9288,22.9379,22.9288,22.9379,78357.0
2018-10-01 15:00:00,25.08,25.12,25.08,25.11,123915.0,22.9379,22.9745,22.9379,22.9653,123915.0
2018-10-01 15:05:00,25.11,25.12,25.07,25.08,169686.0,22.9653,22.9745,22.9288,22.9379,169686.0
2018-10-01 15:10:00,25.08,25.09,25.05,25.08,118209.0,22.9379,22.9471,22.9105,22.9379,118209.0
2018-10-01 15:15:00,25.08,25.09,25.07,25.07,98298.0,22.9379,22.9471,22.9288,22.9288,98298.0
2018-10-01 15:20:00,25.07,25.07,25.04,25.04,92847.0,22.9288,22.9288,22.9013,22.9013,92847.0
2018-10-01 15:25:00,25.04,25.04,25.0,25.0,117699.0,22.9013,22.9013,22.8647,22.8647,117699.0
2018-10-01 15:30:00,25.0,25.01,24.97,24.99,198384.0,22.8647,22.8739,22.8373,22.8556,198384.0
2018-10-01 15:35:00,24.99,25.0,24.97,24.97,198204.0,22.8556,22.8647,22.8373,22.8373,198204.0
2018-10-01 15:40:00,24.97,24.97,24.94,24.95,154407.0,22.8373,22.8373,22.8099,22.819,154407.0
2018-10-01 15:45:00,24.95,25.0,24.95,24.97,333606.0,22.819,22.8647,22.819,22.8373,333606.0
2018-10-01 15:50:00,24.97,25.0,24.96,25.0,281364.0,22.8373,22.8647,22.8282,22.8647,281364.0
2018-10-01 15:55:00,25.0,25.02,24.99,25.01,667824.0,22.8647,22.883,22.8556,22.8739,667824.0
2018-10-02 09:30:00,25.03,25.03,24.92,24.99,130287.0,22.8922,22.8922,22.7916,22.8556,130287.0
2018-10-02 09:35:00,24.99,25.01,24.87,24.88,98985.0,22.8556,22.8739,22.7458,22.755,98985.0
2018-10-02 09:40:00,24.89,24.94,24.86,24.94,78087.0,22.7641,22.8099,22.7367,22.8099,78087.0
2018-10-02 09:45:00,24.94,24.98,24.89,24.89,112761.0,22.8099,22.8464,22.7641,22.7641,112761.0
2018-10-02 09:50:00,24.9,24.9,24.84,24.86,135924.0,22.7733,22.7733,22.7184,22.7367,135924.0
2018-10-02 09:55:00,24.86,24.87,24.83,24.87,109032.0,22.7367,22.7458,22.7093,22.7458,109032.0
2018-10-02 10:00:00,24.87,24.87,24.79,24.8,374178.0,22.7458,22.7458,22.6727,22.6818,374178.0
2018-10-02 10:05:00,24.8,24.82,24.79,24.8,86265.0,22.6818,22.7001,22.6727,22.6818,86265.0
2018-10-02 10:10:00,24.8,24.81,24.77,24.78,68142.0,22.6818,22.691,22.6544,22.6635,68142.0
2018-10-02 10:15:00,24.79,24.8,24.76,24.78,78090.0,22.6727,22.6818,22.6452,22.6635,78090.0
2018-10-02 10:20:00,24.78,24.83,24.78,24.83,211242.0,22.6635,22.7093,22.6635,22.7093,211242.0
2018-10-02 10:25:00,24.82,24.84,24.81,24.84,64953.0,22.7001,22.7184,22.691,22.7184,64953.0
2018-10-02 10:30:00,24.84,24.84,24.8,24.81,88548.0,22.7184,22.7184,22.6818,22.691,88548.0
2018-10-02 10:35:00,24.81,24.84,24.78,24.78,101118.0,22.691,22.7184,22.6635,22.6635,101118.0
2018-10-02 10:40:00,24.78,24.78,24.73,24.74,93579.0,22.6635,22.6635,22.6178,22.6269,93579.0
2018-10-02 10:45:00,24.74,24.75,24.71,24.71,180009.0,22.6269,22.6361,22.5995,22.5995,180009.0
2018-10-02 10:50:00,24.71,24.77,24.71,24.75,152430.0,22.5995,22.6544,22.5995,22.6361,152430.0
2018-10-02 10:55:00,24.75,24.76,24.73,24.74,85668.0,22.6361,22.6452,22.6178,22.6269,85668.0
2018-10-02 11:00:00,24.75,24.75,24.72,24.74,113880.0,22.6361,22.6361,22.6087,22.6269,113880.0
2018-10-02 11:05:00,24.75,24.78,24.74,24.78,111786.0,22.6361,22.6635,22.6269,22.6635,111786.0
2018-10-02 11:10:00,24.78,24.8,24.77,24.79,107265.0,22.6635,22.6818,22.6544,22.6727,107265.0
2018-10-02 11:15:00,24.79,24.8,24.77,24.77,95835.0,22.6727,22.6818,22.6544,22.6544,95835.0
2018-10-02 11:20:00,24.77,24.8,24.76,24.77,76065.0,22.6544,22.6818,22.6452,22.6544,76065.0
2018-10-02 11:25:00,24.77,24.78,24.76,24.76,68154.0,22.6544,22.6635,22.6452,22.6452,68154.0
2018-10-02 11:30:00,24.76,24.77,24.75,24.75,62838.0,22.6452,22.6544,22.6361,22.6361,62838.0
2018-10-02 11:35:00,24.75,24.75,24.72,24.72,70968.0,22.6361,22.6361,22.6087,22.6087,70968.0
2018-10-02 11:40:00,24.72,24.77,24.72,24.76,315708.0,22.6087,22.6544,22.6087,22.6452,315708.0
2018-10-02 11:45:00,24.76,24.82,24.76,24.79,779073.0,22.6452,22.7001,22.6452,22.6727,779073.0
2018-10-02 11:50:00,24.79,24.81,24.78,24.8,107226.0,22.6727,22.691,22.6635,22.6818,107226.0
2018-10-02 11:55:00,24.81,24.81,24.78,24.78,81072.0,22.691,22.691,22.6635,22.6635,81072.0
2018-10-02 12:00:00,24.78,24.79,24.77,24.78,151134.0,22.6635,22.6727,22.6544,22.6635,151134.0
2018-10-02 12:05:00,24.78,24.78,24.75,24.78,120645.0,22.6635,22.6635,22.6361,22.6635,120645.0
2018-10-02 12:10:00,24.78,24.78,24.77,24.77,48027.0,22.6635,22.6635,22.6544,22.6544,48027.0
2018-10-02 12:15:00,24.77,24.79,24.77,24.79,53613.0,22.6544,22.6727,22.6544,22.6727,53613.0
2018-10-02 12:20:00,24.79,24.79,24.77,24.77,53493.0,22.6727,22.6727,22.6544,22.6544,53493.0
2018-10-02 12:25:00,24.77,24.78,24.77,24.78,39048.0,22.6544,22.6635,22.6544,22.6635,39048.0
2018-10-02 12:30:00,24.78,24.81,24.77,24.78,177888.0,22.6635,22.691,22.6544,22.6635,177888.0
2018-10-02 12:35:00,24.78,24.8,24.78,24.79,133233.0,22.6635,22.6818,22.6635,22.6727,133233.0
2018-10-02 12:40:00,24.79,24.8,24.78,24.79,125886.0,22.6727,22.6818,22.6635,22.6727,125886.0
2018-10-02 12:45:00,24.79,24.79,24.77,24.78,100461.0,22.6727,22.6727,22.6544,22.6635,100461.0
2018-10-02 12:50:00,24.78,24.79,24.77,24.79,145440.0,22.6635,22.6727,22.6544,22.6727,145440.0
2018-10-02 12:55:00,24.79,24.82,24.79,24.82,240858.0,22.6727,22.7001,22.6727,22.7001,240858.0
2018-10-02 13:00:00,24.82,24.84,24.81,24.83,139476.0,22.7001,22.7184,22.691,22.7093,139476.0
2018-10-02 13:05:00,24.84,24.84,24.82,24.82,135162.0,22.7184,22.7184,22.7001,22.7001,135162.0
2018-10-02 13:10:00,24.82,24.82,24.79,24.8,117837.0,22.7001,22.7001,22.6727,22.6818,117837.0
2018-10-02 13:15:00,24.8,24.8,24.79,24.8,140982.0,22.6818,22.6818,22.6727,22.6818,140982.0
2018-10-02 13:20:00,24.8,24.81,24.79,24.8,107487.0,22.6818,22.691,22.6727,22.6818,107487.0
2018-10-02 13:25:00,24.79,24.8,24.78,24.78,61449.0,22.6727,22.6818,22.6635,22.6635,61449.0
2018-10-02 13:30:00,24.78,24.8,24.78,24.79,75309.0,22.6635,22.6818,22.6635,22.6727,75309.0
2018-10-02 13:35:00,24.8,24.8,24.78,24.78,68073.0,22.6818,22.6818,22.6635,22.6635,68073.0
2018-10-02 13:40:00,24.79,24.79,24.77,24.78,48564.0,22.6727,22.6727,22.6544,22.6635,48564.0
2018-10-02 13:45:00,24.78,24.79,24.77,24.78,74613.0,22.6635,22.6727,22.6544,22.6635,74613.0
2018-10-02 13:50:00,24.78,24.78,24.77,24.77,18300.0,22.6635,22.6635,22.6544,22.6544,18300.0
2018-10-02 13:55:00,24.78,24.78,24.77,24.78,25545.0,22.6635,22.6635,22.6544,22.6635,25545.0
2018-10-02 14:00:00,24.78,24.82,24.78,24.81,71139.0,22.6635,22.7001,22.6635,22.691,71139.0
2018-10-02 14:05:00,24.8,24.81,24.79,24.79,43386.0,22.6818,22.691,22.6727,22.6727,43386.0
2018-10-02 14:10:00,24.79,24.79,24.78,24.78,60138.0,22.6727,22.6727,22.6635,22.6635,60138.0
2018-10-02 14:15:00,24.78,24.79,24.78,24.79,57990.0,22.6635,22.6727,22.6635,22.6727,57990.0
2018-10-02 14:20:00,24.79,24.79,24.78,24.79,80547.0,22.6727,22.6727,22.6635,22.6727,80547.0
2018-10-02 14:25:00,24.8,24.8,24.76,24.76,108210.0,22.6818,22.6818,22.6452,22.6452,108210.0
2018-10-02 14:30:00,24.76,24.77,24.75,24.75,109113.0,22.6452,22.6544,22.6361,22.6361,109113.0
2018-10-02 14:35:00,24.75,24.76,24.74,24.74,127632.0,22.6361,22.6452,22.6269,22.6269,127632.0
2018-10-02 14:40:00,24.75,24.75,24.73,24.73,108018.0,22.6361,22.6361,22.6178,22.6178,108018.0
2018-10-02 14:45:00,24.73,24.76,24.73,24.75,152889.0,22.6178,22.6452,22.6178,22.6361,152889.0
2018-10-02 14:50:00,24.75,24.75,24.73,24.73,116457.0,22.6361,22.6361,22.6178,22.6178,116457.0
2018-10-02 14:55:00,24.73,24.74,24.73,24.73,78639.0,22.6178,22.6269,22.6178,22.6178,78639.0
2018-10-02 15:00:00,24.73,24.74,24.71,24.73,136590.0,22.6178,22.6269,22.5995,22.6178,136590.0
2018-10-02 15:05:00,24.73,24.74,24.73,24.74,82962.0,22.6178,22.6269,22.6178,22.6269,82962.0
2018-10-02 15:10:00,24.74,24.76,24.74,24.75,142305.0,22.6269,22.6452,22.6269,22.6361,142305.0
2018-10-02 15:15:00,24.75,24.76,24.74,24.74,94479.0,22.6361,22.6452,22.6269,22.6269,94479.0
2018-10-02 15:20:00,24.74,24.75,24.74,24.74,61122.0,22.6269,22.6361,22.6269,22.6269,61122.0
2018-10-02 15:25:00,24.74,24.76,24.74,24.76,103914.0,22.6269,22.6452,22.6269,22.6452,103914.0
2018-10-02 15:30:00,24.76,24.78,24.74,24.76,266019.0,22.6452,22.6635,22.6269,22.6452,266019.0
2018-10-02 15:35:00,24.76,24.77,24.73,24.73,187053.0,22.6452,22.6544,22.6178,22.6178,187053.0
2018-10-02 15:40:00,24.73,24.76,24.72,24.75,181527.0,22.6178,22.6452,22.6087,22.6361,181527.0
2018-10-02 15:45:00,24.75,24.8,24.75,24.79,214119.0,22.6361,22.6818,22.6361,22.6727,214119.0
2018-10-02 15:50:00,24.79,24.86,24.78,24.8,440172.0,22.6727,22.7367,22.6635,22.6818,440172.0
2018-10-02 15:55:00,24.81,24.81,24.77,24.77,737655.0,22.691,22.691,22.6544,22.6544,737655.0
2018-10-03 09:30:00,24.88,24.98,24.83,24.83,136881.0,22.755,22.8464,22.7093,22.7093,136881.0
2018-10-03 09:35:00,24.83,24.87,24.81,24.83,69060.0,22.7093,22.7458,22.691,22.7093,69060.0
2018-10-03 09:40:00,24.84,24.87,24.83,24.83,61902.0,22.7184,22.7458,22.7093,22.7093,61902.0
2018-10-03 09:45:00,24.83,24.95,24.81,24.94,73620.0,22.7093,22.819,22.691,22.8099,73620.0
2018-10-03 09:50:00,24.94,24.99,24.92,24.98,79323.0,22.8099,22.8556,22.7916,22.8464,79323.0
2018-10-03 09:55:00,24.97,24.99,24.96,24.98,38910.0,22.8373,22.8556,22.8282,22.8464,38910.0
2018-10-03 10:00:00,24.99,25.04,24.98,25.03,114441.0,22.8556,22.9013,22.8464,22.8922,114441.0
2018-10-03 10:05:00,25.03,25.07,25.03,25.06,115275.0,22.8922,22.9288,22.8922,22.9196,115275.0
2018-10-03 10:10:00,25.06,25.08,25.05,25.08,98901.0,22.9196,22.9379,22.9105,22.9379,98901.0
2018-10-03 10:15:00,25.08,25.09,25.06,25.06,90501.0,22.9379,22.9471,22.9196,22.9196,90501.0
2018-10-03 10:20:00,25.06,25.08,25.04,25.08,75132.0,22.9196,22.9379,22.9013,22.9379,75132.0
2018-10-03 10:25:00,25.08,25.1,25.07,25.1,169347.0,22.9379,22.9562,22.9288,22.9562,169347.0
2018-10-03 10:30:00,25.1,25.12,25.08,25.11,364401.0,22.9562,22.9745,22.9379,22.9653,364401.0
2018-10-03 10:35:00,25.11,25.11,25.06,25.06,117189.0,22.9653,22.9653,22.9196,22.9196,117189.0
2018-10-03 10:40:00,25.07,25.09,25.05,25.09,78120.0,22.9288,22.9471,22.9105,22.9471,78120.0
2018-10-03 10:45:00,25.09,25.13,25.09,25.13,120072.0,22.9471,22.9836,22.9471,22.9836,120072.0
2018-10-03 10:50:00,25.13,25.13,25.08,25.11,68142.0,22.9836,22.9836,22.9379,22.9653,68142.0
2018-10-03 10:55:00,25.11,25.12,25.08,25.1,80415.0,22.9653,22.9745,22.9379,22.9562,80415.0
2018-10-03 11:00:00,25.1,25.16,25.08,25.16,265353.0,22.9562,23.0111,22.9379,23.0111,265353.0
2018-10-03 11:05:00,25.16,25.17,25.15,25.17,119460.0,23.0111,23.0202,23.0019,23.0202,119460.0
2018-10-03 11:10:00,25.17,25.17,25.1,25.1,123090.0,23.0202,23.0202,22.9562,22.9562,123090.0
2018-10-03 11:15:00,25.11,25.13,25.11,25.12,67320.0,22.9653,22.9836,22.9653,22.9745,67320.0
2018-10-03 11:20:00,25.12,25.13,25.12,25.12,47649.0,22.9745,22.9836,22.9745,22.9745,47649.0
2018-10-03 11:25:00,25.12,25.18,25.11,25.16,187734.0,22.9745,23.0294,22.9653,23.0111,187734.0
2018-10-03 11:30:00,25.16,25.16,25.12,25.13,117147.0,23.0111,23.0111,22.9745,22.9836,117147.0
2018-10-03 11:35:00,25.13,25.13,25.1,25.11,74664.0,22.9836,22.9836,22.9562,22.9653,74664.0
2018-10-03 11:40:00,25.1,25.11,25.07,25.07,82107.0,22.9562,22.9653,22.9288,22.9288,82107.0
2018-10-03 11:45:00,25.07,25.1,25.07,25.08,45048.0,22.9288,22.9562,22.9288,22.9379,45048.0
2018-10-03 11:50:00,25.08,25.12,25.08,25.11,97464.0,22.9379,22.9745,22.9379,22.9653,97464.0
2018-10-03 11:55:00,25.11,25.11,25.09,25.1,59778.0,22.9653,22.9653,22.9471,22.9562,59778.0
2018-10-03 12:00:00,25.1,25.14,25.1,25.13,65691.0,22.9562,22.9928,22.9562,22.9836,65691.0
2018-10-03 12:05:00,25.13,25.13,25.12,25.12,37518.0,22.9836,22.9836,22.9745,22.9745,37518.0
2018-10-03 12:10:00,25.12,25.13,25.1,25.12,124701.0,22.9745,22.9836,22.9562,22.9745,124701.0
2018-10-03 12:15:00,25.13,25.16,25.13,25.16,60330.0,22.9836,23.0111,22.9836,23.0111,60330.0
2018-10-03 12:20:00,25.15,25.15,25.12,25.14,71814.0,23.0019,23.0019,22.9745,22.9928,71814.0
2018-10-03 12:25:00,25.14,25.14,25.11,25.13,110220.0,22.9928,22.9928,22.9653,22.9836,110220.0
2018-10-03 12:30:00,25.13,25.15,25.13,25.15,51789.0,22.9836,23.0019,22.9836,23.0019,51789.0
2018-10-03 12:35:00,25.15,25.15,25.12,25.12,41838.0,23.0019,23.0019,22.9745,22.9745,41838.0
2018-10-03 12:40:00,25.12,25.12,25.08,25.09,45990.0,22.9745,22.9745,22.9379,22.9471,45990.0
2018-10-03 12:45:00,25.09,25.12,25.08,25.12,55551.0,22.9471,22.9745,22.9379,22.9745,55551.0
2018-10-03 12:50:00,25.12,25.12,25.1,25.11,56973.0,22.9745,22.9745,22.9562,22.9653,56973.0
2018-10-03 12:55:00,25.11,25.12,25.1,25.11,44343.0,22.9653,22.9745,22.9562,22.9653,44343.0
2018-10-03 13:00:00,25.11,25.13,25.11,25.13,32361.0,22.9653,22.9836,22.9653,22.9836,32361.0
2018-10-03 13:05:00,25.13,25.14,25.12,25.14,48999.0,22.9836,22.9928,22.9745,22.9928,48999.0
2018-10-03 13:10:00,25.14,25.14,25.12,25.13,43116.0,22.9928,22.9928,22.9745,22.9836,43116.0
2018-10-03 13:15:00,25.13,25.14,25.12,25.13,27981.0,22.9836,22.9928,22.9745,22.9836,27981.0
2018-10-03 13:20:00,25.13,25.14,25.12,25.13,118233.0,22.9836,22.9928,22.9745,22.9836,118233.0
2018-10-03 13:25:00,25.13,25.15,25.12,25.14,44883.0,22.9836,23.0019,22.9745,22.9928,44883.0
2018-10-03 13:30:00,25.14,25.15,25.14,25.14,53019.0,22.9928,23.0019,22.9928,22.9928,53019.0
2018-10-03 13:35:00,25.14,25.14,25.13,25.13,52638.0,22.9928,22.9928,22.9836,22.9836,52638.0
2018-10-03 13:40:00,25.13,25.13,25.11,25.13,41874.0,22.9836,22.9836,22.9653,22.9836,41874.0
2018-10-03 13:45:00,25.13,25.13,25.12,25.13,31869.0,22.9836,22.9836,22.9745,22.9836,31869.0
2018-10-03 13:50:00,25.13,25.13,25.11,25.12,161769.0,22.9836,22.9836,22.9653,22.9745,161769.0
2018-10-03 13:55:00,25.12,25.14,25.12,25.14,55644.0,22.9745,22.9928,22.9745,22.9928,55644.0
2018-10-03 14:00:00,25.14,25.15,25.13,25.15,65745.0,22.9928,23.0019,22.9836,23.0019,65745.0
2018-10-03 14:05:00,25.15,25.17,25.15,25.17,112557.0,23.0019,23.0202,23.0019,23.0202,112557.0
2018-10-03 14:10:00,25.17,25.19,25.17,25.19,65337.0,23.0202,23.0385,23.0202,23.0385,65337.0
2018-10-03 14:15:00,25.19,25.2,25.18,25.2,104598.0,23.0385,23.0477,23.0294,23.0477,104598.0
2018-10-03 14:20:00,25.19,25.22,25.19,25.2,77307.0,23.0385,23.0659,23.0385,23.0477,77307.0
2018-10-03 14:25:00,25.2,25.21,25.19,25.21,68526.0,23.0477,23.0568,23.0385,23.0568,68526.0
2018-10-03 14:30:00,25.21,25.21,25.17,25.17,64722.0,23.0568,23.0568,23.0202,23.0202,64722.0
2018-10-03 14:35:00,25.17,25.17,25.12,25.12,114036.0,23.0202,23.0202,22.9745,22.9745,114036.0
2018-10-03 14:40:00,25.12,25.12,25.09,25.1,67800.0,22.9745,22.9745,22.9471,22.9562,67800.0
2018-10-03 14:45:00,25.1,25.1,25.07,25.07,72648.0,22.9562,22.9562,22.9288,22.9288,72648.0
2018-10-03 14:50:00,25.07,25.08,25.05,25.06,76314.0,22.9288,22.9379,22.9105,22.9196,76314.0
2018-10-03 14:55:00,25.06,25.09,25.05,25.05,162558.0,22.9196,22.9471,22.9105,22.9105,162558.0
2018-10-03 15:00:00,25.05,25.07,25.01,25.02,134367.0,22.9105,22.9288,22.8739,22.883,134367.0
2018-10-03 15:05:00,25.02,25.02,25.0,25.0,119292.0,22.883,22.883,22.8647,22.8647,119292.0
2018-10-03 15:10:00,25.01,25.01,24.98,24.99,89139.0,22.8739,22.8739,22.8464,22.8556,89139.0
2018-10-03 15:15:00,24.99,24.99,24.95,24.95,86151.0,22.8556,22.8556,22.819,22.819,86151.0
2018-10-03 15:20:00,24.95,24.96,24.93,24.95,101262.0,22.819,22.8282,22.8007,22.819,101262.0
2018-10-03 15:25:00,24.95,24.96,24.92,24.96,123270.0,22.819,22.8282,22.7916,22.8282,123270.0
2018-10-03 15:30:00,24.96,24.98,24.95,24.97,122112.0,22.8282,22.8464,22.819,22.8373,122112.0
2018-10-03 15:35:00,24.98,24.99,24.96,24.96,120135.0,22.8464,22.8556,22.8282,22.8282,120135.0
2018-10-03 15:40:00,24.96,24.98,24.96,24.97,148689.0,22.8282,22.8464,22.8282,22.8373,148689.0
2018-10-03 15:45:00,24.97,25.0,24.97,24.98,324867.0,22.8373,22.8647,22.8373,22.8464,324867.0
2018-10-03 15:50:00,24.99,24.99,24.96,24.97,316530.0,22.8556,22.8556,22.8282,22.8373,316530.0
2018-10-03 15:55:00,24.97,25.02,24.97,25.0,897237.0,22.8373,22.883,22.8373,22.8647,897237.0
2018-10-04 09:30:00,25.05,25.09,24.86,24.97,291402.0,22.9105,22.9471,22.7367,22.8373,291402.0
2018-10-04 09:35:00,24.97,24.98,24.92,24.96,161163.0,22.8373,22.8464,22.7916,22.8282,161163.0
2018-10-04 09:40:00,24.96,25.04,24.94,25.02,134241.0,22.8282,22.9013,22.8099,22.883,134241.0
2018-10-04 09:45:00,25.02,25.09,25.01,25.07,202281.0,22.883,22.9471,22.8739,22.9288,202281.0
2018-10-04 09:50:00,25.07,25.13,25.06,25.12,132492.0,22.9288,22.9836,22.9196,22.9745,132492.0
2018-10-04 09:55:00,25.12,25.12,25.05,25.08,136791.0,22.9745,22.9745,22.9105,22.9379,136791.0
2018-10-04 10:00:00,25.08,25.08,25.04,25.04,167466.0,22.9379,22.9379,22.9013,22.9013,167466.0
2018-10-04 10:05:00,25.04,25.07,25.03,25.04,78369.0,22.9013,22.9288,22.8922,22.9013,78369.0
2018-10-04 10:10:00,25.04,25.05,25.0,25.01,121779.0,22.9013,22.9105,22.8647,22.8739,121779.0
2018-10-04 10:15:00,25.0,25.01,24.98,24.98,106227.0,22.8647,22.8739,22.8464,22.8464,106227.0
2018-10-04 10:20:00,24.98,24.98,24.91,24.92,148344.0,22.8464,22.8464,22.7824,22.7916,148344.0
2018-10-04 10:25:00,24.92,24.97,24.91,24.96,110667.0,22.7916,22.8373,22.7824,22.8282,110667.0
2018-10-04 10:30:00,24.96,24.96,24.91,24.92,111705.0,22.8282,22.8282,22.7824,22.7916,111705.0
2018-10-04 10:35:00,24.92,24.98,24.9,24.97,65400.0,22.7916,22.8464,22.7733,22.8373,65400.0
2018-10-04 10:40:00,24.97,24.99,24.95,24.99,58557.0,22.8373,22.8556,22.819,22.8556,58557.0
2018-10-04 10:45:00,24.99,25.0,24.98,25.0,87588.0,22.8556,22.8647,22.8464,22.8647,87588.0
2018-10-04 10:50:00,25.0,25.02,24.98,24.98,83034.0,22.8647,22.883,22.8464,22.8464,83034.0
2018-10-04 10:55:00,24.99,25.0,24.98,24.98,50340.0,22.8556,22.8647,22.8464,22.8464,50340.0
2018-10-04 11:00:00,24.98,25.01,24.98,25.0,81690.0,22.8464,22.8739,22.8464,22.8647,81690.0
2018-10-04 11:05:00,25.0,25.0,24.99,24.99,156486.0,22.8647,22.8647,22.8556,22.8556,156486.0
2018-10-04 11:10:00,24.99,25.0,24.98,24.98,48120.0,22.8556,22.8647,22.8464,22.8464,48120.0
2018-10-04 11:15:00,24.98,24.98,24.96,24.97,92616.0,22.8464,22.8464,22.8282,22.8373,92616.0
2018-10-04 11:20:00,24.97,24.99,24.95,24.99,44805.0,22.8373,22.8556,22.819,22.8556,44805.0
2018-10-04 11:25:00,24.99,25.0,24.97,24.98,64461.0,22.8556,22.8647,22.8373,22.8464,64461.0
2018-10-04 11:30:00,24.98,25.0,24.97,24.98,103980.0,22.8464,22.8647,22.8373,22.8464,103980.0
2018-10-04 11:35:00,24.98,24.99,24.97,24.98,74109.0,22.8464,22.8556,22.8373,22.8464,74109.0
2018-10-04 11:40:00,24.98,25.0,24.98,24.98,67146.0,22.8464,22.8647,22.8464,22.8464,67146.0
2018-10-04 11:45:00,24.98,24.99,24.95,24.95,72690.0,22.8464,22.8556,22.819,22.819,72690.0
2018-10-04 11:50:00,24.95,24.96,24.94,24.95,56730.0,22.819,22.8282,22.8099,22.819,56730.0
2018-10-04 11:55:00,24.95,24.96,24.94,24.95,71946.0,22.819,22.8282,22.8099,22.819,71946.0
2018-10-04 12:00:00,24.94,24.95,24.9,24.9,183873.0,22.8099,22.819,22.7733,22.7733,183873.0
2018-10-04 12:05:00,24.9,24.91,24.87,24.9,161484.0,22.7733,22.7824,22.7458,22.7733,161484.0
2018-10-04 12:10:00,24.9,24.9,24.86,24.87,76953.0,22.7733,22.7733,22.7367,22.7458,76953.0
2018-10-04 12:15:00,24.87,24.87,24.81,24.82,102759.0,22.7458,22.7458,22.691,22.7001,102759.0
2018-10-04 12:20:00,24.82,24.82,24.78,24.78,117282.0,22.7001,22.7001,22.6635,22.6635,117282.0
2018-10-04 12:25:00,24.78,24.79,24.76,24.79,124398.0,22.6635,22.6727,22.6452,22.6727,124398.0
2018-10-04 12:30:00,24.79,24.81,24.78,24.81,100527.0,22.6727,22.691,22.6635,22.691,100527.0
2018-10-04 12:35:00,24.81,24.83,24.8,24.81,135828.0,22.691,22.7093,22.6818,22.691,135828.0
2018-10-04 12:40:00,24.81,24.82,24.8,24.82,73371.0,22.691,22.7001,22.6818,22.7001,73371.0
2018-10-04 12:45:00,24.82,24.82,24.79,24.79,60981.0,22.7001,22.7001,22.6727,22.6727,60981.0
2018-10-04 12:50:00,24.79,24.8,24.75,24.76,71367.0,22.6727,22.6818,22.6361,22.6452,71367.0
2018-10-04 12:55:00,24.75,24.76,24.72,24.74,83577.0,22.6361,22.6452,22.6087,22.6269,83577.0
2018-10-04 13:00:00,24.73,24.75,24.72,24.75,99171.0,22.6178,22.6361,22.6087,22.6361,99171.0
2018-10-04 13:05:00,24.75,24.77,24.73,24.74,113739.0,22.6361,22.6544,22.6178,22.6269,113739.0
2018-10-04 13:10:00,24.74,24.75,24.71,24.71,169926.0,22.6269,22.6361,22.5995,22.5995,169926.0
2018-10-04 13:15:00,24.71,24.71,24.68,24.68,122022.0,22.5995,22.5995,22.5721,22.5721,122022.0
2018-10-04 13:20:00,24.68,24.69,24.63,24.64,194229.0,22.5721,22.5812,22.5263,22.5355,194229.0
2018-10-04 13:25:00,24.64,24.68,24.64,24.66,117303.0,22.5355,22.5721,22.5355,22.5538,117303.0
2018-10-04 13:30:00,24.66,24.67,24.61,24.62,216243.0,22.5538,22.5629,22.508,22.5172,216243.0
2018-10-04 13:35:00,24.62,24.65,24.61,24.65,158556.0,22.5172,22.5446,22.508,22.5446,158556.0
2018-10-04 13:40:00,24.65,24.7,24.64,24.7,137490.0,22.5446,22.5904,22.5355,22.5904,137490.0
2018-10-04 13:45:00,24.7,24.7,24.67,24.68,90846.0,22.5904,22.5904,22.5629,22.5721,90846.0
2018-10-04 13:50:00,24.68,24.7,24.67,24.69,82668.0,22.5721,22.5904,22.5629,22.5812,82668.0
2018-10-04 13:55:00,24.69,24.69,24.66,24.68,183132.0,22.5812,22.5812,22.5538,22.5721,183132.0
2018-10-04 14:00:00,24.68,24.69,24.66,24.69,155622.0,22.5721,22.5812,22.5538,22.5812,155622.0
2018-10-04 14:05:00,24.69,24.69,24.66,24.67,140388.0,22.5812,22.5812,22.5538,22.5629,140388.0
2018-10-04 14:10:00,24.67,24.67,24.65,24.66,120921.0,22.5629,22.5629,22.5446,22.5538,120921.0
2018-10-04 14:15:00,24.66,24.66,24.62,24.62,171492.0,22.5538,22.5538,22.5172,22.5172,171492.0
2018-10-04 14:20:00,24.62,24.62,24.6,24.61,199797.0,22.5172,22.5172,22.4989,22.508,199797.0
2018-10-04 14:25:00,24.61,24.61,24.59,24.6,181779.0,22.508,22.508,22.4898,22.4989,181779.0
2018-10-04 14:30:00,24.6,24.62,24.59,24.62,129507.0,22.4989,22.5172,22.4898,22.5172,129507.0
2018-10-04 14:35:00,24.61,24.69,24.61,24.68,199347.0,22.508,22.5812,22.508,22.5721,199347.0
2018-10-04 14:40:00,24.69,24.69,24.66,24.68,162984.0,22.5812,22.5812,22.5538,22.5721,162984.0
2018-10-04 14:45:00,24.68,24.71,24.68,24.71,132867.0,22.5721,22.5995,22.5721,22.5995,132867.0
2018-10-04 14:50:00,24.71,24.77,24.7,24.76,125376.0,22.5995,22.6544,22.5904,22.6452,125376.0
2018-10-04 14:55:00,24.76,24.78,24.76,24.77,97695.0,22.6452,22.6635,22.6452,22.6544,97695.0
2018-10-04 15:00:00,24.77,24.81,24.76,24.81,118371.0,22.6544,22.691,22.6452,22.691,118371.0
2018-10-04 15:05:00,24.81,24.82,24.79,24.81,137526.0,22.691,22.7001,22.6727,22.691,137526.0
2018-10-04 15:10:00,24.81,24.82,24.79,24.81,119319.0,22.691,22.7001,22.6727,22.691,119319.0
2018-10-04 15:15:00,24.81,24.84,24.8,24.84,143766.0,22.691,22.7184,22.6818,22.7184,143766.0
2018-10-04 15:20:00,24.84,24.84,24.79,24.81,145821.0,22.7184,22.7184,22.6727,22.691,145821.0
2018-10-04 15:25:00,24.81,24.83,24.78,24.79,111705.0,22.691,22.7093,22.6635,22.6727,111705.0
2018-10-04 15:30:00,24.79,24.81,24.78,24.79,102429.0,22.6727,22.691,22.6635,22.6727,102429.0
2018-10-04 15:35:00,24.79,24.8,24.77,24.8,125751.0,22.6727,22.6818,22.6544,22.6818,125751.0
2018-10-04 15:40:00,24.8,24.83,24.79,24.83,145770.0,22.6818,22.7093,22.6727,22.7093,145770.0
2018-10-04 15:45:00,24.83,24.9,24.83,24.88,285132.0,22.7093,22.7733,22.7093,22.755,285132.0
2018-10-04 15:50:00,24.88,24.93,24.87,24.92,422490.0,22.755,22.8007,22.7458,22.7916,422490.0
2018-10-04 15:55:00,24.92,24.92,24.88,24.89,709566.0,22.7916,22.7916,22.755,22.7641,709566.0
2018-10-05 09:30:00,25.22,25.22,24.87,24.99,238344.0,23.0659,23.0659,22.7458,22.8556,238344.0
2018-10-05 09:35:00,24.99,25.02,24.96,24.97,180216.0,22.8556,22.883,22.8282,22.8373,180216.0
2018-10-05 09:40:00,24.97,24.99,24.88,24.88,75660.0,22.8373,22.8556,22.755,22.755,75660.0
2018-10-05 09:45:00,24.88,24.96,24.88,24.95,99354.0,22.755,22.8282,22.755,22.819,99354.0
2018-10-05 09:50:00,24.95,24.98,24.94,24.95,96519.0,22.819,22.8464,22.8099,22.819,96519.0
2018-10-05 09:55:00,24.95,24.95,24.91,24.94,105609.0,22.819,22.819,22.7824,22.8099,105609.0
2018-10-05 10:00:00,24.94,25.0,24.93,24.95,129339.0,22.8099,22.8647,22.8007,22.819,129339.0
2018-10-05 10:05:00,24.95,25.01,24.94,24.98,112908.0,22.819,22.8739,22.8099,22.8464,112908.0
2018-10-05 10:10:00,24.97,24.98,24.93,24.93,53907.0,22.8373,22.8464,22.8007,22.8007,53907.0
2018-10-05 10:15:00,24.93,24.96,24.91,24.91,89418.0,22.8007,22.8282,22.7824,22.7824,89418.0
2018-10-05 10:20:00,24.91,24.96,24.91,24.96,88833.0,22.7824,22.8282,22.7824,22.8282,88833.0
2018-10-05 10:25:00,24.95,24.99,24.95,24.95,84153.0,22.819,22.8556,22.819,22.819,84153.0
2018-10-05 10:30:00,24.95,24.96,24.94,24.95,87144.0,22.819,22.8282,22.8099,22.819,87144.0
2018-10-05 10:35:00,24.95,24.96,24.95,24.96,99630.0,22.819,22.8282,22.819,22.8282,99630.0
2018-10-05 10:40:00,24.95,24.99,24.95,24.98,80409.0,22.819,22.8556,22.819,22.8464,80409.0
2018-10-05 10:45:00,24.98,24.98,24.9,24.9,116634.0,22.8464,22.8464,22.7733,22.7733,116634.0
2018-10-05 10:50:00,24.9,24.94,24.9,24.94,109587.0,22.7733,22.8099,22.7733,22.8099,109587.0
2018-10-05 10:55:00,24.94,24.96,24.92,24.93,93066.0,22.8099,22.8282,22.7916,22.8007,93066.0
2018-10-05 11:00:00,24.93,24.93,24.89,24.9,242889.0,22.8007,22.8007,22.7641,22.7733,242889.0
2018-10-05 11:05:00,24.9,24.92,24.89,24.89,208704.0,22.7733,22.7916,22.7641,22.7641,208704.0
2018-10-05 11:10:00,24.9,24.92,24.86,24.92,152088.0,22.7733,22.7916,22.7367,22.7916,152088.0
2018-10-05 11:15:00,24.93,24.94,24.86,24.89,202524.0,22.8007,22.8099,22.7367,22.7641,202524.0
2018-10-05 11:20:00,24.88,24.91,24.86,24.91,68139.0,22.755,22.7824,22.7367,22.7824,68139.0
2018-10-05 11:25:00,24.91,24.93,24.89,24.9,68460.0,22.7824,22.8007,22.7641,22.7733,68460.0
2018-10-05 11:30:00,24.89,24.92,24.88,24.89,128859.0,22.7641,22.7916,22.755,22.7641,128859.0
2018-10-05 11:35:00,24.9,24.93,24.89,24.93,122781.0,22.7733,22.8007,22.7641,22.8007,122781.0
2018-10-05 11:40:00,24.92,24.92,24.84,24.85,139530.0,22.7916,22.7916,22.7184,22.7276,139530.0
2018-10-05 11:45:00,24.85,24.85,24.8,24.8,141093.0,22.7276,22.7276,22.6818,22.6818,141093.0
2018-10-05 11:50:00,24.8,24.81,24.77,24.79,122511.0,22.6818,22.691,22.6544,22.6727,122511.0
2018-10-05 11:55:00,24.79,24.82,24.78,24.79,78726.0,22.6727,22.7001,22.6635,22.6727,78726.0
2018-10-05 12:00:00,24.79,24.83,24.77,24.83,115647.0,22.6727,22.7093,22.6544,22.7093,115647.0
2018-10-05 12:05:00,24.83,24.85,24.81,24.84,99930.0,22.7093,22.7276,22.691,22.7184,99930.0
2018-10-05 12:10:00,24.84,24.84,24.79,24.81,62670.0,22.7184,22.7184,22.6727,22.691,62670.0
2018-10-05 12:15:00,24.81,24.83,24.79,24.82,87030.0,22.691,22.7093,22.6727,22.7001,87030.0
2018-10-05 12:20:00,24.83,24.85,24.82,24.84,68652.0,22.7093,22.7276,22.7001,22.7184,68652.0
2018-10-05 12:25:00,24.84,24.84,24.82,24.83,47070.0,22.7184,22.7184,22.7001,22.7093,47070.0
2018-10-05 12:30:00,24.83,24.83,24.8,24.81,109017.0,22.7093,22.7093,22.6818,22.691,109017.0
2018-10-05 12:35:00,24.81,24.82,24.79,24.81,89367.0,22.691,22.7001,22.6727,22.691,89367.0
2018-10-05 12:40:00,24.81,24.81,24.78,24.81,93588.0,22.691,22.691,22.6635,22.691,93588.0
2018-10-05 12:45:00,24.81,24.82,24.8,24.82,56478.0,22.691,22.7001,22.6818,22.7001,56478.0
2018-10-05 12:50:00,24.82,24.84,24.81,24.83,66372.0,22.7001,22.7184,22.691,22.7093,66372.0
2018-10-05 12:55:00,24.83,24.84,24.82,24.82,69960.0,22.7093,22.7184,22.7001,22.7001,69960.0
2018-10-05 13:00:00,24.82,24.82,24.78,24.79,90714.0,22.7001,22.7001,22.6635,22.6727,90714.0
2018-10-05 13:05:00,24.79,24.79,24.75,24.75,118773.0,22.6727,22.6727,22.6361,22.6361,118773.0
2018-10-05 13:10:00,24.76,24.77,24.75,24.76,93216.0,22.6452,22.6544,22.6361,22.6452,93216.0
2018-10-05 13:15:00,24.76,24.77,24.73,24.74,91065.0,22.6452,22.6544,22.6178,22.6269,91065.0
2018-10-05 13:20:00,24.74,24.74,24.7,24.7,74100.0,22.6269,22.6269,22.5904,22.5904,74100.0
2018-10-05 13:25:00,24.7,24.71,24.68,24.71,91317.0,22.5904,22.5995,22.5721,22.5995,91317.0
2018-10-05 13:30:00,24.71,24.72,24.68,24.68,112770.0,22.5995,22.6087,22.5721,22.5721,112770.0
2018-10-05 13:35:00,24.68,24.71,24.66,24.71,95202.0,22.5721,22.5995,22.5538,22.5995,95202.0
2018-10-05 13:40:00,24.71,24.75,24.71,24.74,127875.0,22.5995,22.6361,22.5995,22.6269,127875.0
2018-10-05 13:45:00,24.74,24.74,24.71,24.71,156468.0,22.6269,22.6269,22.5995,22.5995,156468.0
2018-10-05 13:50:00,24.71,24.73,24.69,24.72,151962.0,22.5995,22.6178,22.5812,22.6087,151962.0
2018-10-05 13:55:00,24.72,24.73,24.71,24.71,96543.0,22.6087,22.6178,22.5995,22.5995,96543.0
2018-10-05 14:00:00,24.71,24.72,24.7,24.71,70137.0,22.5995,22.6087,22.5904,22.5995,70137.0
2018-10-05 14:05:00,24.71,24.72,24.68,24.69,87177.0,22.5995,22.6087,22.5721,22.5812,87177.0
2018-10-05 14:10:00,24.69,24.72,24.69,24.71,67617.0,22.5812,22.6087,22.5812,22.5995,67617.0
2018-10-05 14:15:00,24.71,24.77,24.7,24.77,71589.0,22.5995,22.6544,22.5904,22.6544,71589.0
2018-10-05 14:20:00,24.77,24.79,24.76,24.79,66789.0,22.6544,22.6727,22.6452,22.6727,66789.0
2018-10-05 14:25:00,24.79,24.8,24.77,24.78,119583.0,22.6727,22.6818,22.6544,22.6635,119583.0
2018-10-05 14:30:00,24.78,24.81,24.78,24.79,72960.0,22.6635,22.691,22.6635,22.6727,72960.0
2018-10-05 14:35:00,24.79,24.81,24.78,24.79,111933.0,22.6727,22.691,22.6635,22.6727,111933.0
2018-10-05 14:40:00,24.8,24.86,24.79,24.83,173331.0,22.6818,22.7367,22.6727,22.7093,173331.0
2018-10-05 14:45:00,24.83,24.84,24.82,24.83,87009.0,22.7093,22.7184,22.7001,22.7093,87009.0
2018-10-05 14:50:00,24.83,24.84,24.82,24.84,97671.0,22.7093,22.7184,22.7001,22.7184,97671.0
2018-10-05 14:55:00,24.84,24.87,24.82,24.86,170709.0,22.7184,22.7458,22.7001,22.7367,170709.0
2018-10-05 15:00:00,24.86,24.87,24.84,24.85,100827.0,22.7367,22.7458,22.7184,22.7276,100827.0
2018-10-05 15:05:00,24.85,24.89,24.85,24.88,102672.0,22.7276,22.7641,22.7276,22.755,102672.0
2018-10-05 15:10:00,24.88,24.88,24.84,24.86,78501.0,22.755,22.755,22.7184,22.7367,78501.0
2018-10-05 15:15:00,24.86,24.86,24.84,24.84,90951.0,22.7367,22.7367,22.7184,22.7184,90951.0
2018-10-05 15:20:00,24.84,24.86,24.83,24.85,76299.0,22.7184,22.7367,22.7093,22.7276,76299.0
2018-10-05 15:25:00,24.84,24.85,24.82,24.82,92448.0,22.7184,22.7276,22.7001,22.7001,92448.0
2018-10-05 15:30:00,24.82,24.83,24.79,24.81,215388.0,22.7001,22.7093,22.6727,22.691,215388.0
2018-10-05 15:35:00,24.81,24.83,24.8,24.81,104985.0,22.691,22.7093,22.6818,22.691,104985.0
2018-10-05 15:40:00,24.81,24.87,24.8,24.87,239256.0,22.691,22.7458,22.6818,22.7458,239256.0
2018-10-05 15:45:00,24.87,24.92,24.87,24.9,302646.0,22.7458,22.7916,22.7458,22.7733,302646.0
2018-10-05 15:50:00,24.9,24.91,24.88,24.9,366879.0,22.7733,22.7824,22.755,22.7733,366879.0
2018-10-05 15:55:00,24.9,24.91,24.84,24.85,769140.0,22.7733,22.7824,22.7184,22.7276,769140.0
2018-10-08 09:30:00,24.82,24.91,24.79,24.89,176925.0,22.7001,22.7824,22.6727,22.7641,176925.0
2018-10-08 09:35:00,24.9,24.94,24.85,24.92,120060.0,22.7733,22.8099,22.7276,22.7916,120060.0
2018-10-08 09:40:00,24.92,24.93,24.89,24.92,127470.0,22.7916,22.8007,22.7641,22.7916,127470.0
2018-10-08 09:45:00,24.92,24.93,24.87,24.9,125871.0,22.7916,22.8007,22.7458,22.7733,125871.0
2018-10-08 09:50:00,24.9,24.95,24.9,24.94,78396.0,22.7733,22.819,22.7733,22.8099,78396.0
2018-10-08 09:55:00,24.95,24.96,24.94,24.95,50106.0,22.819,22.8282,22.8099,22.819,50106.0
2018-10-08 10:00:00,24.95,24.98,24.94,24.97,93759.0,22.819,22.8464,22.8099,22.8373,93759.0
2018-10-08 10:05:00,24.97,25.0,24.96,25.0,71166.0,22.8373,22.8647,22.8282,22.8647,71166.0
2018-10-08 10:10:00,25.0,25.0,24.97,25.0,150420.0,22.8647,22.8647,22.8373,22.8647,150420.0
2018-10-08 10:15:00,25.0,25.0,24.96,24.96,90939.0,22.8647,22.8647,22.8282,22.8282,90939.0
2018-10-08 10:20:00,24.96,24.99,24.96,24.96,58059.0,22.8282,22.8556,22.8282,22.8282,58059.0
2018-10-08 10:25:00,24.96,24.96,24.93,24.93,45405.0,22.8282,22.8282,22.8007,22.8007,45405.0
2018-10-08 10:30:00,24.93,24.93,24.9,24.9,86931.0,22.8007,22.8007,22.7733,22.7733,86931.0
2018-10-08 10:35:00,24.89,24.91,24.87,24.91,40266.0,22.7641,22.7824,22.7458,22.7824,40266.0
2018-10-08 10:40:00,24.91,24.92,24.9,24.91,143598.0,22.7824,22.7916,22.7733,22.7824,143598.0
2018-10-08 10:45:00,24.91,24.91,24.87,24.87,102540.0,22.7824,22.7824,22.7458,22.7458,102540.0
2018-10-08 10:50:00,24.87,24.88,24.87,24.87,40692.0,22.7458,22.755,22.7458,22.7458,40692.0
2018-10-08 10:55:00,24.87,24.89,24.86,24.87,55560.0,22.7458,22.7641,22.7367,22.7458,55560.0
2018-10-08 11:00:00,24.87,24.87,24.78,24.79,101856.0,22.7458,22.7458,22.6635,22.6727,101856.0
2018-10-08 11:05:00,24.79,24.8,24.74,24.75,68835.0,22.6727,22.6818,22.6269,22.6361,68835.0
2018-10-08 11:10:00,24.75,24.76,24.74,24.74,59073.0,22.6361,22.6452,22.6269,22.6269,59073.0
2018-10-08 11:15:00,24.75,24.75,24.71,24.71,62511.0,22.6361,22.6361,22.5995,22.5995,62511.0
2018-10-08 11:20:00,24.71,24.71,24.68,24.69,75315.0,22.5995,22.5995,22.5721,22.5812,75315.0
2018-10-08 11:25:00,24.69,24.69,24.67,24.68,61362.0,22.5812,22.5812,22.5629,22.5721,61362.0
2018-10-08 11:30:00,24.67,24.67,24.62,24.62,173439.0,22.5629,22.5629,22.5172,22.5172,173439.0
2018-10-08 11:35:00,24.62,24.63,24.57,24.58,103206.0,22.5172,22.5263,22.4715,22.4806,103206.0
2018-10-08 11:40:00,24.57,24.57,24.52,24.55,428082.0,22.4715,22.4715,22.4257,22.4532,428082.0
2018-10-08 11:45:00,24.55,24.55,24.46,24.49,225903.0,22.4532,22.4532,22.3709,22.3983,225903.0
2018-10-08 11:50:00,24.49,24.52,24.49,24.51,78687.0,22.3983,22.4257,22.3983,22.4166,78687.0
2018-10-08 11:55:00,24.51,24.51,24.46,24.5,141627.0,22.4166,22.4166,22.3709,22.4074,141627.0
2018-10-08 12:00:00,24.5,24.54,24.49,24.54,91521.0,22.4074,22.444,22.3983,22.444,91521.0
2018-10-08 12:05:00,24.54,24.6,24.54,24.57,120222.0,22.444,22.4989,22.444,22.4715,120222.0
2018-10-08 12:10:00,24.57,24.58,24.55,24.57,105825.0,22.4715,22.4806,22.4532,22.4715,105825.0
2018-10-08 12:15:00,24.57,24.58,24.55,24.55,76275.0,22.4715,22.4806,22.4532,22.4532,76275.0
2018-10-08 12:20:00,24.55,24.59,24.54,24.59,109605.0,22.4532,22.4898,22.444,22.4898,109605.0
2018-10-08 12:25:00,24.59,24.6,24.57,24.6,84474.0,22.4898,22.4989,22.4715,22.4989,84474.0
2018-10-08 12:30:00,24.59,24.6,24.57,24.58,71130.0,22.4898,22.4989,22.4715,22.4806,71130.0
2018-10-08 12:35:00,24.58,24.6,24.57,24.59,64779.0,22.4806,22.4989,22.4715,22.4898,64779.0
2018-10-08 12:40:00,24.6,24.62,24.59,24.62,61359.0,22.4989,22.5172,22.4898,22.5172,61359.0
2018-10-08 12:45:00,24.62,24.63,24.59,24.62,78429.0,22.5172,22.5263,22.4898,22.5172,78429.0
2018-10-08 12:50:00,24.62,24.63,24.58,24.58,44784.0,22.5172,22.5263,22.4806,22.4806,44784.0
2018-10-08 12:55:00,24.58,24.58,24.53,24.54,86724.0,22.4806,22.4806,22.4349,22.444,86724.0
2018-10-08 13:00:00,24.54,24.58,24.54,24.58,127908.0,22.444,22.4806,22.444,22.4806,127908.0
2018-10-08 13:05:00,24.58,24.63,24.57,24.62,69432.0,22.4806,22.5263,22.4715,22.5172,69432.0
2018-10-08 13:10:00,24.62,24.62,24.6,24.6,49248.0,22.5172,22.5172,22.4989,22.4989,49248.0
2018-10-08 13:15:00,24.61,24.61,24.57,24.58,68058.0,22.508,22.508,22.4715,22.4806,68058.0
2018-10-08 13:20:00,24.58,24.59,24.58,24.59,60429.0,22.4806,22.4898,22.4806,22.4898,60429.0
2018-10-08 13:25:00,24.59,24.62,24.59,24.62,48582.0,22.4898,22.5172,22.4898,22.5172,48582.0
2018-10-08 13:30:00,24.62,24.66,24.62,24.66,99393.0,22.5172,22.5538,22.5172,22.5538,99393.0
2018-10-08 13:35:00,24.66,24.68,24.65,24.68,60723.0,22.5538,22.5721,22.5446,22.5721,60723.0
2018-10-08 13:40:00,24.68,24.7,24.68,24.68,94410.0,22.5721,22.5904,22.5721,22.5721,94410.0
2018-10-08 13:45:00,24.68,24.7,24.67,24.69,75021.0,22.5721,22.5904,22.5629,22.5812,75021.0
2018-10-08 13:50:00,24.69,24.72,24.69,24.72,69486.0,22.5812,22.6087,22.5812,22.6087,69486.0
2018-10-08 13:55:00,24.71,24.72,24.7,24.72,55479.0,22.5995,22.6087,22.5904,22.6087,55479.0
2018-10-08 14:00:00,24.72,24.77,24.71,24.74,193998.0,22.6087,22.6544,22.5995,22.6269,193998.0
2018-10-08 14:05:00,24.74,24.78,24.74,24.76,112047.0,22.6269,22.6635,22.6269,22.6452,112047.0
2018-10-08 14:10:00,24.76,24.76,24.74,24.75,70272.0,22.6452,22.6452,22.6269,22.6361,70272.0
2018-10-08 14:15:00,24.75,24.77,24.75,24.76,86595.0,22.6361,22.6544,22.6361,22.6452,86595.0
2018-10-08 14:20:00,24.76,24.8,24.76,24.79,202488.0,22.6452,22.6818,22.6452,22.6727,202488.0
2018-10-08 14:25:00,24.79,24.84,24.78,24.83,181308.0,22.6727,22.7184,22.6635,22.7093,181308.0
2018-10-08 14:30:00,24.83,24.87,24.82,24.85,131493.0,22.7093,22.7458,22.7001,22.7276,131493.0
2018-10-08 14:35:00,24.85,24.87,24.84,24.87,79293.0,22.7276,22.7458,22.7184,22.7458,79293.0
2018-10-08 14:40:00,24.87,24.9,24.86,24.9,93285.0,22.7458,22.7733,22.7367,22.7733,93285.0
2018-10-08 14:45:00,24.9,24.92,24.89,24.91,93216.0,22.7733,22.7916,22.7641,22.7824,93216.0
2018-10-08 14:50:00,24.92,24.93,24.88,24.89,101070.0,22.7916,22.8007,22.755,22.7641,101070.0
2018-10-08 14:55:00,24.89,24.93,24.89,24.92,99192.0,22.7641,22.8007,22.7641,22.7916,99192.0
2018-10-08 15:00:00,24.91,24.97,24.91,24.95,141012.0,22.7824,22.8373,22.7824,22.819,141012.0
2018-10-08 15:05:00,24.95,24.95,24.91,24.94,96720.0,22.819,22.819,22.7824,22.8099,96720.0
2018-10-08 15:10:00,24.94,24.98,24.94,24.96,111282.0,22.8099,22.8464,22.8099,22.8282,111282.0
2018-10-08 15:15:00,24.96,24.97,24.93,24.94,110157.0,22.8282,22.8373,22.8007,22.8099,110157.0
2018-10-08 15:20:00,24.94,24.95,24.9,24.9,351651.0,22.8099,22.819,22.7733,22.7733,351651.0
2018-10-08 15:25:00,24.9,24.93,24.9,24.91,117270.0,22.7733,22.8007,22.7733,22.7824,117270.0
2018-10-08 15:30:00,24.92,24.95,24.92,24.92,169821.0,22.7916,22.819,22.7916,22.7916,169821.0
2018-10-08 15:35:00,24.93,24.96,24.91,24.96,120711.0,22.8007,22.8282,22.7824,22.8282,120711.0
2018-10-08 15:40:00,24.96,24.99,24.94,24.95,177318.0,22.8282,22.8556,22.8099,22.819,177318.0
2018-10-08 15:45:00,24.95,24.97,24.94,24.95,194562.0,22.819,22.8373,22.8099,22.819,194562.0
2018-10-08 15:50:00,24.96,24.96,24.92,24.94,205479.0,22.8282,22.8282,22.7916,22.8099,205479.0
2018-10-08 15:55:00,24.94,24.94,24.91,24.92,591318.0,22.8099,22.8099,22.7824,22.7916,591318.0
2018-10-09 09:30:00,25.03,25.11,24.99,25.03,354291.0,22.8922,22.9653,22.8556,22.8922,354291.0
2018-10-09 09:35:00,25.04,25.06,24.98,25.0,164148.0,22.9013,22.9196,22.8464,22.8647,164148.0
2018-10-09 09:40:00,24.99,25.01,24.93,24.94,134550.0,22.8556,22.8739,22.8007,22.8099,134550.0
2018-10-09 09:45:00,24.93,24.94,24.89,24.92,106761.0,22.8007,22.8099,22.7641,22.7916,106761.0
2018-10-09 09:50:00,24.92,25.0,24.9,25.0,113844.0,22.7916,22.8647,22.7733,22.8647,113844.0
2018-10-09 09:55:00,25.0,25.0,24.96,24.99,99909.0,22.8647,22.8647,22.8282,22.8556,99909.0
2018-10-09 10:00:00,24.99,25.02,24.98,25.01,112836.0,22.8556,22.883,22.8464,22.8739,112836.0
2018-10-09 10:05:00,25.01,25.03,24.95,24.96,95802.0,22.8739,22.8922,22.819,22.8282,95802.0
2018-10-09 10:10:00,24.96,24.98,24.94,24.95,131283.0,22.8282,22.8464,22.8099,22.819,131283.0
2018-10-09 10:15:00,24.95,25.0,24.94,24.97,246711.0,22.819,22.8647,22.8099,22.8373,246711.0
2018-10-09 10:20:00,24.97,25.04,24.95,25.03,124695.0,22.8373,22.9013,22.819,22.8922,124695.0
2018-10-09 10:25:00,25.03,25.07,25.01,25.06,101331.0,22.8922,22.9288,22.8739,22.9196,101331.0
2018-10-09 10:30:00,25.06,25.1,25.04,25.07,129900.0,22.9196,22.9562,22.9013,22.9288,129900.0
2018-10-09 10:35:00,25.07,25.1,25.04,25.06,86436.0,22.9288,22.9562,22.9013,22.9196,86436.0
2018-10-09 10:40:00,25.06,25.08,25.05,25.07,74067.0,22.9196,22.9379,22.9105,22.9288,74067.0
2018-10-09 10:45:00,25.07,25.11,25.07,25.08,126042.0,22.9288,22.9653,22.9288,22.9379,126042.0
2018-10-09 10:50:00,25.09,25.1,25.02,25.02,97617.0,22.9471,22.9562,22.883,22.883,97617.0
2018-10-09 10:55:00,25.02,25.03,24.98,24.98,79065.0,22.883,22.8922,22.8464,22.8464,79065.0
2018-10-09 11:00:00,24.98,25.0,24.93,24.95,120717.0,22.8464,22.8647,22.8007,22.819,120717.0
2018-10-09 11:05:00,24.95,24.95,24.9,24.91,80448.0,22.819,22.819,22.7733,22.7824,80448.0
2018-10-09 11:10:00,24.91,24.95,24.91,24.95,73665.0,22.7824,22.819,22.7824,22.819,73665.0
2018-10-09 11:15:00,24.95,24.98,24.93,24.95,99774.0,22.819,22.8464,22.8007,22.819,99774.0
2018-10-09 11:20:00,24.96,25.0,24.96,24.99,70158.0,22.8282,22.8647,22.8282,22.8556,70158.0
2018-10-09 11:25:00,25.0,25.01,24.99,25.01,120741.0,22.8647,22.8739,22.8556,22.8739,120741.0
2018-10-09 11:30:00,25.02,25.03,24.99,24.99,110799.0,22.883,22.8922,22.8556,22.8556,110799.0
2018-10-09 11:35:00,24.99,25.02,24.98,24.98,70245.0,22.8556,22.883,22.8464,22.8464,70245.0
2018-10-09 11:40:00,24.99,25.0,24.97,24.98,55563.0,22.8556,22.8647,22.8373,22.8464,55563.0
2018-10-09 11:45:00,24.98,24.99,24.95,24.97,68700.0,22.8464,22.8556,22.819,22.8373,68700.0
2018-10-09 11:50:00,24.97,25.02,24.97,25.0,141261.0,22.8373,22.883,22.8373,22.8647,141261.0
2018-10-09 11:55:00,25.01,25.04,25.0,25.04,68667.0,22.8739,22.9013,22.8647,22.9013,68667.0
2018-10-09 12:00:00,25.04,25.07,25.04,25.04,158430.0,22.9013,22.9288,22.9013,22.9013,158430.0
2018-10-09 12:05:00,25.04,25.07,25.03,25.04,123132.0,22.9013,22.9288,22.8922,22.9013,123132.0
2018-10-09 12:10:00,25.04,25.05,25.02,25.02,60147.0,22.9013,22.9105,22.883,22.883,60147.0
2018-10-09 12:15:00,25.01,25.02,24.99,25.0,51588.0,22.8739,22.883,22.8556,22.8647,51588.0
2018-10-09 12:20:00,25.0,25.01,24.98,24.98,66147.0,22.8647,22.8739,22.8464,22.8464,66147.0
2018-10-09 12:25:00,24.98,24.98,24.96,24.97,53268.0,22.8464,22.8464,22.8282,22.8373,53268.0
2018-10-09 12:30:00,24.97,24.97,24.94,24.94,89400.0,22.8373,22.8373,22.8099,22.8099,89400.0
2018-10-09 12:35:00,24.94,24.96,24.93,24.93,57771.0,22.8099,22.8282,22.8007,22.8007,57771.0
2018-10-09 12:40:00,24.93,24.94,24.89,24.89,63543.0,22.8007,22.8099,22.7641,22.7641,63543.0
2018-10-09 12:45:00,24.89,24.92,24.86,24.9,291783.0,22.7641,22.7916,22.7367,22.7733,291783.0
2018-10-09 12:50:00,24.9,24.93,24.89,24.89,114021.0,22.7733,22.8007,22.7641,22.7641,114021.0
2018-10-09 12:55:00,24.89,24.94,24.89,24.91,93546.0,22.7641,22.8099,22.7641,22.7824,93546.0
2018-10-09 13:00:00,24.9,24.91,24.88,24.89,90414.0,22.7733,22.7824,22.755,22.7641,90414.0
2018-10-09 13:05:00,24.89,24.92,24.88,24.9,54585.0,22.7641,22.7916,22.755,22.7733,54585.0
2018-10-09 13:10:00,24.91,24.92,24.9,24.91,64500.0,22.7824,22.7916,22.7733,22.7824,64500.0
2018-10-09 13:15:00,24.91,24.92,24.9,24.9,76914.0,22.7824,22.7916,22.7733,22.7733,76914.0
2018-10-09 13:20:00,24.9,24.93,24.9,24.92,97521.0,22.7733,22.8007,22.7733,22.7916,97521.0
2018-10-09 13:25:00,24.93,24.93,24.91,24.93,59280.0,22.8007,22.8007,22.7824,22.8007,59280.0
2018-10-09 13:30:00,24.93,24.93,24.91,24.92,60426.0,22.8007,22.8007,22.7824,22.7916,60426.0
2018-10-09 13:35:00,24.91,24.92,24.88,24.9,63291.0,22.7824,22.7916,22.755,22.7733,63291.0
2018-10-09 13:40:00,24.91,24.92,24.89,24.89,63006.0,22.7824,22.7916,22.7641,22.7641,63006.0
2018-10-09 13:45:00,24.9,24.93,24.89,24.93,76800.0,22.7733,22.8007,22.7641,22.8007,76800.0
2018-10-09 13:50:00,24.92,24.95,24.92,24.94,193203.0,22.7916,22.819,22.7916,22.8099,193203.0
2018-10-09 13:55:00,24.95,24.98,24.94,24.96,164556.0,22.819,22.8464,22.8099,22.8282,164556.0
2018-10-09 14:00:00,24.96,24.97,24.94,24.95,81900.0,22.8282,22.8373,22.8099,22.819,81900.0
2018-10-09 14:05:00,24.95,24.95,24.9,24.93,130290.0,22.819,22.819,22.7733,22.8007,130290.0
2018-10-09 14:10:00,24.94,24.96,24.92,24.96,120852.0,22.8099,22.8282,22.7916,22.8282,120852.0
2018-10-09 14:15:00,24.96,24.96,24.93,24.94,123945.0,22.8282,22.8282,22.8007,22.8099,123945.0
2018-10-09 14:20:00,24.94,24.97,24.94,24.97,109275.0,22.8099,22.8373,22.8099,22.8373,109275.0
2018-10-09 14:25:00,24.97,25.0,24.96,25.0,113712.0,22.8373,22.8647,22.8282,22.8647,113712.0
2018-10-09 14:30:00,25.0,25.0,24.98,24.99,83802.0,22.8647,22.8647,22.8464,22.8556,83802.0
2018-10-09 14:35:00,24.99,24.99,24.96,24.99,101802.0,22.8556,22.8556,22.8282,22.8556,101802.0
2018-10-09 14:40:00,24.99,25.0,24.97,24.98,120795.0,22.8556,22.8647,22.8373,22.8464,120795.0
2018-10-09 14:45:00,24.98,24.98,24.95,24.96,52536.0,22.8464,22.8464,22.819,22.8282,52536.0
2018-10-09 14:50:00,24.96,24.99,24.96,24.98,86781.0,22.8282,22.8556,22.8282,22.8464,86781.0
2018-10-09 14:55:00,24.98,24.99,24.95,24.96,96138.0,22.8464,22.8556,22.819,22.8282,96138.0
2018-10-09 15:00:00,24.96,24.97,24.95,24.95,69840.0,22.8282,22.8373,22.819,22.819,69840.0
2018-10-09 15:05:00,24.95,24.96,24.94,24.95,61515.0,22.819,22.8282,22.8099,22.819,61515.0
2018-10-09 15:10:00,24.95,24.96,24.93,24.95,98325.0,22.819,22.8282,22.8007,22.819,98325.0
2018-10-09 15:15:00,24.94,24.96,24.93,24.93,182334.0,22.8099,22.8282,22.8007,22.8007,182334.0
2018-10-09 15:20:00,24.93,24.94,24.85,24.87,267387.0,22.8007,22.8099,22.7276,22.7458,267387.0
2018-10-09 15:25:00,24.87,24.89,24.87,24.88,113211.0,22.7458,22.7641,22.7458,22.755,113211.0
2018-10-09 15:30:00,24.88,24.89,24.87,24.87,134613.0,22.755,22.7641,22.7458,22.7458,134613.0
2018-10-09 15:35:00,24.87,24.91,24.86,24.89,188124.0,22.7458,22.7824,22.7367,22.7641,188124.0
2018-10-09 15:40:00,24.88,24.89,24.87,24.87,174738.0,22.755,22.7641,22.7458,22.7458,174738.0
2018-10-09 15:45:00,24.88,24.9,24.87,24.89,334503.0,22.755,22.7733,22.7458,22.7641,334503.0
2018-10-09 15:50:00,24.89,24.89,24.85,24.88,534798.0,22.7641,22.7641,22.7276,22.755,534798.0
2018-10-09 15:55:00,24.88,24.88,24.86,24.87,569109.0,22.755,22.755,22.7367,22.7458,569109.0
2018-10-10 09:30:00,24.85,24.87,24.69,24.7,315789.0,22.7276,22.7458,22.5812,22.5904,315789.0
2018-10-10 09:35:00,24.69,24.69,24.48,24.5,235116.0,22.5812,22.5812,22.3892,22.4074,235116.0
2018-10-10 09:40:00,24.5,24.55,24.44,24.44,125175.0,22.4074,22.4532,22.3526,22.3526,125175.0
2018-10-10 09:45:00,24.44,24.45,24.34,24.35,174849.0,22.3526,22.3617,22.2611,22.2703,174849.0
2018-10-10 09:50:00,24.34,24.35,24.25,24.26,231156.0,22.2611,22.2703,22.1788,22.1879,231156.0
2018-10-10 09:55:00,24.26,24.3,24.11,24.12,266217.0,22.1879,22.2245,22.0508,22.0599,266217.0
2018-10-10 10:00:00,24.12,24.13,24.03,24.07,356061.0,22.0599,22.069,21.9776,22.0142,356061.0
2018-10-10 10:05:00,24.08,24.13,24.04,24.13,251655.0,22.0233,22.069,21.9867,22.069,251655.0
2018-10-10 10:10:00,24.13,24.13,24.03,24.03,253209.0,22.069,22.069,21.9776,21.9776,253209.0
2018-10-10 10:15:00,24.03,24.16,24.02,24.16,256203.0,21.9776,22.0965,21.9684,22.0965,256203.0
2018-10-10 10:20:00,24.16,24.19,24.1,24.16,172746.0,22.0965,22.1239,22.0416,22.0965,172746.0
2018-10-10 10:25:00,24.16,24.2,24.1,24.11,138561.0,22.0965,22.1331,22.0416,22.0508,138561.0
2018-10-10 10:30:00,24.11,24.14,24.06,24.07,267549.0,22.0508,22.0782,22.005,22.0142,267549.0
2018-10-10 10:35:00,24.07,24.07,24.0,24.01,249369.0,22.0142,22.0142,21.9501,21.9593,249369.0
2018-10-10 10:40:00,24.01,24.02,23.88,23.88,601785.0,21.9593,21.9684,21.8404,21.8404,601785.0
2018-10-10 10:45:00,23.88,23.89,23.78,23.81,487512.0,21.8404,21.8495,21.7489,21.7764,487512.0
2018-10-10 10:50:00,23.81,23.92,23.81,23.86,223173.0,21.7764,21.877,21.7764,21.8221,223173.0
2018-10-10 10:55:00,23.86,23.89,23.82,23.87,238266.0,21.8221,21.8495,21.7855,21.8313,238266.0
2018-10-10 11:00:00,23.87,23.92,23.84,23.89,384408.0,21.8313,21.877,21.8038,21.8495,384408.0
2018-10-10 11:05:00,23.89,23.9,23.82,23.82,301578.0,21.8495,21.8587,21.7855,21.7855,301578.0
2018-10-10 11:10:00,23.82,23.89,23.82,23.87,267696.0,21.7855,21.8495,21.7855,21.8313,267696.0
2018-10-10 11:15:00,23.87,23.87,23.81,23.83,399447.0,21.8313,21.8313,21.7764,21.7947,399447.0
2018-10-10 11:20:00,23.84,23.85,23.77,23.82,237657.0,21.8038,21.813,21.7398,21.7855,237657.0
2018-10-10 11:25:00,23.82,23.88,23.81,23.88,205665.0,21.7855,21.8404,21.7764,21.8404,205665.0
2018-10-10 11:30:00,23.88,23.89,23.8,23.81,192408.0,21.8404,21.8495,21.7672,21.7764,192408.0
2018-10-10 11:35:00,23.82,23.88,23.82,23.85,263574.0,21.7855,21.8404,21.7855,21.813,263574.0
2018-10-10 11:40:00,23.85,23.92,23.83,23.9,248739.0,21.813,21.877,21.7947,21.8587,248739.0
2018-10-10 11:45:00,23.9,23.94,23.89,23.89,278541.0,21.8587,21.8953,21.8495,21.8495,278541.0
2018-10-10 11:50:00,23.89,23.9,23.85,23.86,391758.0,21.8495,21.8587,21.813,21.8221,391758.0
2018-10-10 11:55:00,23.85,23.85,23.77,23.77,290658.0,21.813,21.813,21.7398,21.7398,290658.0
2018-10-10 12:00:00,23.77,23.8,23.77,23.77,213387.0,21.7398,21.7672,21.7398,21.7398,213387.0
2018-10-10 12:05:00,23.77,23.77,23.66,23.7,343812.0,21.7398,21.7398,21.6392,21.6758,343812.0
2018-10-10 12:10:00,23.69,23.74,23.66,23.73,319338.0,21.6666,21.7124,21.6392,21.7032,319338.0
2018-10-10 12:15:00,23.73,23.78,23.72,23.77,246810.0,21.7032,21.7489,21.6941,21.7398,246810.0
2018-10-10 12:20:00,23.77,23.79,23.75,23.75,265920.0,21.7398,21.7581,21.7215,21.7215,265920.0
2018-10-10 12:25:00,23.75,23.76,23.71,23.71,164463.0,21.7215,21.7306,21.6849,21.6849,164463.0
2018-10-10 12:30:00,23.71,23.72,23.69,23.7,155193.0,21.6849,21.6941,21.6666,21.6758,155193.0
2018-10-10 12:35:00,23.7,23.71,23.68,23.7,132858.0,21.6758,21.6849,21.6575,21.6758,132858.0
2018-10-10 12:40:00,23.7,23.71,23.66,23.68,269112.0,21.6758,21.6849,21.6392,21.6575,269112.0
2018-10-10 12:45:00,23.67,23.71,23.67,23.7,101280.0,21.6483,21.6849,21.6483,21.6758,101280.0
2018-10-10 12:50:00,23.7,23.73,23.67,23.68,114858.0,21.6758,21.7032,21.6483,21.6575,114858.0
2018-10-10 12:55:00,23.69,23.7,23.66,23.67,187893.0,21.6666,21.6758,21.6392,21.6483,187893.0
2018-10-10 13:00:00,23.66,23.67,23.6,23.6,470001.0,21.6392,21.6483,21.5843,21.5843,470001.0
2018-10-10 13:05:00,23.59,23.66,23.59,23.66,197790.0,21.5752,21.6392,21.5752,21.6392,197790.0
2018-10-10 13:10:00,23.66,23.69,23.65,23.68,210507.0,21.6392,21.6666,21.63,21.6575,210507.0
2018-10-10 13:15:00,23.68,23.71,23.66,23.71,181209.0,21.6575,21.6849,21.6392,21.6849,181209.0
2018-10-10 13:20:00,23.71,23.71,23.67,23.69,328857.0,21.6849,21.6849,21.6483,21.6666,328857.0
2018-10-10 13:25:00,23.69,23.69,23.63,23.65,179874.0,21.6666,21.6666,21.6118,21.63,179874.0
2018-10-10 13:30:00,23.65,23.66,23.61,23.63,192852.0,21.63,21.6392,21.5935,21.6118,192852.0
2018-10-10 13:35:00,23.63,23.65,23.61,23.62,124227.0,21.6118,21.63,21.5935,21.6026,124227.0
2018-10-10 13:40:00,23.62,23.63,23.58,23.62,167163.0,21.6026,21.6118,21.566,21.6026,167163.0
2018-10-10 13:45:00,23.62,23.68,23.62,23.67,115461.0,21.6026,21.6575,21.6026,21.6483,115461.0
2018-10-10 13:50:00,23.67,23.67,23.64,23.64,181239.0,21.6483,21.6483,21.6209,21.6209,181239.0
2018-10-10 13:55:00,23.64,23.66,23.62,23.66,171618.0,21.6209,21.6392,21.6026,21.6392,171618.0
2018-10-10 14:00:00,23.66,23.67,23.59,23.59,183342.0,21.6392,21.6483,21.5752,21.5752,183342.0
2018-10-10 14:05:00,23.59,23.59,23.54,23.54,341163.0,21.5752,21.5752,21.5294,21.5294,341163.0
2018-10-10 14:10:00,23.54,23.61,23.54,23.56,223926.0,21.5294,21.5935,21.5294,21.5477,223926.0
2018-10-10 14:15:00,23.56,23.61,23.56,23.57,164145.0,21.5477,21.5935,21.5477,21.5569,164145.0
2018-10-10 14:20:00,23.57,23.58,23.53,23.58,178545.0,21.5569,21.566,21.5203,21.566,178545.0
2018-10-10 14:25:00,23.58,23.58,23.52,23.57,243507.0,21.566,21.566,21.5111,21.5569,243507.0
2018-10-10 14:30:00,23.56,23.59,23.5,23.5,281190.0,21.5477,21.5752,21.4929,21.4929,281190.0
2018-10-10 14:35:00,23.5,23.53,23.45,23.47,323832.0,21.4929,21.5203,21.4471,21.4654,323832.0
2018-10-10 14:40:00,23.47,23.47,23.41,23.42,310092.0,21.4654,21.4654,21.4105,21.4197,310092.0
2018-10-10 14:45:00,23.42,23.48,23.38,23.44,434580.0,21.4197,21.4746,21.3831,21.438,434580.0
2018-10-10 14:50:00,23.44,23.51,23.43,23.46,562248.0,21.438,21.502,21.4288,21.4563,562248.0
2018-10-10 14:55:00,23.46,23.5,23.44,23.47,330390.0,21.4563,21.4929,21.438,21.4654,330390.0
2018-10-10 15:00:00,23.46,23.47,23.4,23.4,318927.0,21.4563,21.4654,21.4014,21.4014,318927.0
2018-10-10 15:05:00,23.4,23.41,23.32,23.34,464244.0,21.4014,21.4105,21.3282,21.3465,464244.0
2018-10-10 15:10:00,23.34,23.34,23.25,23.3,389106.0,21.3465,21.3465,21.2642,21.3099,389106.0
2018-10-10 15:15:00,23.3,23.35,23.29,23.34,340791.0,21.3099,21.3557,21.3008,21.3465,340791.0
2018-10-10 15:20:00,23.34,23.42,23.34,23.42,411039.0,21.3465,21.4197,21.3465,21.4197,411039.0
2018-10-10 15:25:00,23.42,23.42,23.37,23.41,381300.0,21.4197,21.4197,21.374,21.4105,381300.0
2018-10-10 15:30:00,23.41,23.42,23.37,23.37,399270.0,21.4105,21.4197,21.374,21.374,399270.0
2018-10-10 15:35:00,23.37,23.38,23.31,23.32,373833.0,21.374,21.3831,21.3191,21.3282,373833.0
2018-10-10 15:40:00,23.31,23.31,23.24,23.31,533583.0,21.3191,21.3191,21.2551,21.3191,533583.0
2018-10-10 15:45:00,23.31,23.44,23.24,23.41,932484.0,21.3191,21.438,21.2551,21.4105,932484.0
2018-10-10 15:50:00,23.41,23.42,23.25,23.25,1024086.0,21.4105,21.4197,21.2642,21.2642,1024086.0
2018-10-10 15:55:00,23.25,23.25,23.18,23.2,2247696.0,21.2642,21.2642,21.2002,21.2185,2247696.0
2018-10-11 09:30:00,23.15,23.24,23.04,23.12,659304.0,21.1727,21.2551,21.0721,21.1453,659304.0
2018-10-11 09:35:00,23.12,23.2,23.1,23.14,253116.0,21.1453,21.2185,21.127,21.1636,253116.0
2018-10-11 09:40:00,23.13,23.14,23.08,23.08,237444.0,21.1545,21.1636,21.1087,21.1087,237444.0
2018-10-11 09:45:00,23.08,23.31,23.06,23.3,585963.0,21.1087,21.3191,21.0904,21.3099,585963.0
2018-10-11 09:50:00,23.29,23.39,23.29,23.32,412458.0,21.3008,21.3923,21.3008,21.3282,412458.0
2018-10-11 09:55:00,23.32,23.47,23.27,23.47,287601.0,21.3282,21.4654,21.2825,21.4654,287601.0
2018-10-11 10:00:00,23.46,23.49,23.35,23.36,324882.0,21.4563,21.4837,21.3557,21.3648,324882.0
2018-10-11 10:05:00,23.36,23.48,23.33,23.48,329334.0,21.3648,21.4746,21.3374,21.4746,329334.0
2018-10-11 10:10:00,23.48,23.49,23.34,23.37,275475.0,21.4746,21.4837,21.3465,21.374,275475.0
2018-10-11 10:15:00,23.37,23.37,23.22,23.24,484743.0,21.374,21.374,21.2368,21.2551,484743.0
2018-10-11 10:20:00,23.24,23.33,23.23,23.29,485328.0,21.2551,21.3374,21.2459,21.3008,485328.0
2018-10-11 10:25:00,23.29,23.38,23.27,23.35,329427.0,21.3008,21.3831,21.2825,21.3557,329427.0
2018-10-11 10:30:00,23.35,23.44,23.33,23.37,322344.0,21.3557,21.438,21.3374,21.374,322344.0
2018-10-11 10:35:00,23.37,23.44,23.34,23.38,297768.0,21.374,21.438,21.3465,21.3831,297768.0
2018-10-11 10:40:00,23.38,23.41,23.34,23.37,227319.0,21.3831,21.4105,21.3465,21.374,227319.0
2018-10-11 10:45:00,23.37,23.37,23.19,23.21,390921.0,21.374,21.374,21.2093,21.2276,390921.0
2018-10-11 10:50:00,23.2,23.23,23.16,23.21,308145.0,21.2185,21.2459,21.1819,21.2276,308145.0
2018-10-11 10:55:00,23.22,23.25,23.16,23.18,166989.0,21.2368,21.2642,21.1819,21.2002,166989.0
2018-10-11 11:00:00,23.18,23.19,23.03,23.08,333549.0,21.2002,21.2093,21.063,21.1087,333549.0
2018-10-11 11:05:00,23.07,23.2,23.05,23.18,331833.0,21.0996,21.2185,21.0813,21.2002,331833.0
2018-10-11 11:10:00,23.18,23.18,23.09,23.11,205863.0,21.2002,21.2002,21.1179,21.1362,205863.0
2018-10-11 11:15:00,23.11,23.19,23.1,23.19,320508.0,21.1362,21.2093,21.127,21.2093,320508.0
2018-10-11 11:20:00,23.19,23.31,23.19,23.3,320220.0,21.2093,21.3191,21.2093,21.3099,320220.0
2018-10-11 11:25:00,23.3,23.31,23.23,23.25,252960.0,21.3099,21.3191,21.2459,21.2642,252960.0
2018-10-11 11:30:00,23.25,23.31,23.22,23.3,180024.0,21.2642,21.3191,21.2368,21.3099,180024.0
2018-10-11 11:35:00,23.3,23.3,23.2,23.26,221469.0,21.3099,21.3099,21.2185,21.2734,221469.0
2018-10-11 11:40:00,23.26,23.36,23.26,23.33,240006.0,21.2734,21.3648,21.2734,21.3374,240006.0
2018-10-11 11:45:00,23.34,23.45,23.32,23.43,218037.0,21.3465,21.4471,21.3282,21.4288,218037.0
2018-10-11 11:50:00,23.44,23.48,23.4,23.44,294879.0,21.438,21.4746,21.4014,21.438,294879.0
2018-10-11 11:55:00,23.45,23.45,23.36,23.37,176298.0,21.4471,21.4471,21.3648,21.374,176298.0
2018-10-11 12:00:00,23.37,23.43,23.35,23.38,138168.0,21.374,21.4288,21.3557,21.3831,138168.0
2018-10-11 12:05:00,23.38,23.4,23.33,23.35,118230.0,21.3831,21.4014,21.3374,21.3557,118230.0
2018-10-11 12:10:00,23.35,23.4,23.34,23.39,109017.0,21.3557,21.4014,21.3465,21.3923,109017.0
2018-10-11 12:15:00,23.39,23.41,23.36,23.39,149739.0,21.3923,21.4105,21.3648,21.3923,149739.0
2018-10-11 12:20:00,23.39,23.52,23.39,23.52,154224.0,21.3923,21.5111,21.3923,21.5111,154224.0
2018-10-11 12:25:00,23.52,23.52,23.41,23.41,220623.0,21.5111,21.5111,21.4105,21.4105,220623.0
2018-10-11 12:30:00,23.41,23.42,23.37,23.38,109611.0,21.4105,21.4197,21.374,21.3831,109611.0
2018-10-11 12:35:00,23.38,23.41,23.32,23.32,130938.0,21.3831,21.4105,21.3282,21.3282,130938.0
2018-10-11 12:40:00,23.32,23.35,23.29,23.33,154773.0,21.3282,21.3557,21.3008,21.3374,154773.0
2018-10-11 12:45:00,23.33,23.33,23.24,23.25,119670.0,21.3374,21.3374,21.2551,21.2642,119670.0
2018-10-11 12:50:00,23.25,23.29,23.22,23.29,150402.0,21.2642,21.3008,21.2368,21.3008,150402.0
2018-10-11 12:55:00,23.29,23.32,23.25,23.28,159618.0,21.3008,21.3282,21.2642,21.2916,159618.0
2018-10-11 13:00:00,23.29,23.29,23.19,23.19,86262.0,21.3008,21.3008,21.2093,21.2093,86262.0
2018-10-11 13:05:00,23.19,23.2,23.15,23.17,122514.0,21.2093,21.2185,21.1727,21.191,122514.0
2018-10-11 13:10:00,23.16,23.24,23.15,23.24,145278.0,21.1819,21.2551,21.1727,21.2551,145278.0
2018-10-11 13:15:00,23.24,23.25,23.22,23.23,128109.0,21.2551,21.2642,21.2368,21.2459,128109.0
2018-10-11 13:20:00,23.23,23.27,23.19,23.19,106344.0,21.2459,21.2825,21.2093,21.2093,106344.0
2018-10-11 13:25:00,23.2,23.22,23.17,23.2,103806.0,21.2185,21.2368,21.191,21.2185,103806.0
2018-10-11 13:30:00,23.2,23.24,23.17,23.18,83034.0,21.2185,21.2551,21.191,21.2002,83034.0
2018-10-11 13:35:00,23.19,23.2,23.14,23.2,97425.0,21.2093,21.2185,21.1636,21.2185,97425.0
2018-10-11 13:40:00,23.19,23.21,23.14,23.16,88446.0,21.2093,21.2276,21.1636,21.1819,88446.0
2018-10-11 13:45:00,23.17,23.17,23.1,23.1,132795.0,21.191,21.191,21.127,21.127,132795.0
2018-10-11 13:50:00,23.1,23.1,23.02,23.08,199314.0,21.127,21.127,21.0539,21.1087,199314.0
2018-10-11 13:55:00,23.07,23.16,23.06,23.15,320253.0,21.0996,21.1819,21.0904,21.1727,320253.0
2018-10-11 14:00:00,23.14,23.16,23.08,23.14,480816.0,21.1636,21.1819,21.1087,21.1636,480816.0
2018-10-11 14:05:00,23.14,23.17,23.11,23.12,293058.0,21.1636,21.191,21.1362,21.1453,293058.0
2018-10-11 14:10:00,23.12,23.15,23.06,23.1,385335.0,21.1453,21.1727,21.0904,21.127,385335.0
2018-10-11 14:15:00,23.1,23.16,23.09,23.14,245874.0,21.127,21.1819,21.1179,21.1636,245874.0
2018-10-11 14:20:00,23.14,23.19,23.11,23.12,241116.0,21.1636,21.2093,21.1362,21.1453,241116.0
2018-10-11 14:25:00,23.11,23.18,23.1,23.11,295542.0,21.1362,21.2002,21.127,21.1362,295542.0
2018-10-11 14:30:00,23.11,23.11,23.08,23.09,412839.0,21.1362,21.1362,21.1087,21.1179,412839.0
2018-10-11 14:35:00,23.08,23.08,23.01,23.02,705690.0,21.1087,21.1087,21.0447,21.0539,705690.0
2018-10-11 14:40:00,23.02,23.04,22.94,22.96,733203.0,21.0539,21.0721,20.9807,20.999,733203.0
2018-10-11 14:45:00,22.96,23.07,22.87,23.02,666579.0,20.999,21.0996,20.9167,21.0539,666579.0
2018-10-11 14:50:00,23.01,23.11,23.0,23.06,310041.0,21.0447,21.1362,21.0356,21.0904,310041.0
2018-10-11 14:55:00,23.06,23.08,23.0,23.05,264387.0,21.0904,21.1087,21.0356,21.0813,264387.0
2018-10-11 15:00:00,23.05,23.14,23.02,23.13,373902.0,21.0813,21.1636,21.0539,21.1545,373902.0
2018-10-11 15:05:00,23.13,23.14,23.02,23.04,253587.0,21.1545,21.1636,21.0539,21.0721,253587.0
2018-10-11 15:10:00,23.04,23.21,23.0,23.18,370266.0,21.0721,21.2276,21.0356,21.2002,370266.0
2018-10-11 15:15:00,23.18,23.31,23.15,23.27,354099.0,21.2002,21.3191,21.1727,21.2825,354099.0
2018-10-11 15:20:00,23.27,23.29,23.18,23.28,359643.0,21.2825,21.3008,21.2002,21.2916,359643.0
2018-10-11 15:25:00,23.28,23.29,23.16,23.17,274638.0,21.2916,21.3008,21.1819,21.191,274638.0
2018-10-11 15:30:00,23.17,23.24,23.15,23.17,316188.0,21.191,21.2551,21.1727,21.191,316188.0
2018-10-11 15:35:00,23.17,23.21,23.05,23.15,370677.0,21.191,21.2276,21.0813,21.1727,370677.0
2018-10-11 15:40:00,23.15,23.16,23.07,23.09,388998.0,21.1727,21.1819,21.0996,21.1179,388998.0
2018-10-11 15:45:00,23.09,23.14,23.04,23.06,980379.0,21.1179,21.1636,21.0721,21.0904,980379.0
2018-10-11 15:50:00,23.06,23.11,22.98,23.0,1160298.0,21.0904,21.1362,21.0173,21.0356,1160298.0
2018-10-11 15:55:00,23.0,23.06,22.92,22.92,2108121.0,21.0356,21.0904,20.9624,20.9624,2108121.0
2018-10-12 09:30:00,23.54,23.57,23.33,23.51,545271.0,21.5294,21.5569,21.3374,21.502,545271.0
2018-10-12 09:35:00,23.52,23.54,23.43,23.51,528630.0,21.5111,21.5294,21.4288,21.502,528630.0
2018-10-12 09:40:00,23.51,23.58,23.5,23.51,425304.0,21.502,21.566,21.4929,21.502,425304.0
2018-10-12 09:45:00,23.52,23.64,23.51,23.62,340965.0,21.5111,21.6209,21.502,21.6026,340965.0
2018-10-12 09:50:00,23.62,23.66,23.52,23.66,395571.0,21.6026,21.6392,21.5111,21.6392,395571.0
2018-10-12 09:55:00,23.66,23.76,23.65,23.75,272433.0,21.6392,21.7306,21.63,21.7215,272433.0
2018-10-12 10:00:00,23.76,23.77,23.73,23.76,371802.0,21.7306,21.7398,21.7032,21.7306,371802.0
2018-10-12 10:05:00,23.75,23.78,23.72,23.78,443109.0,21.7215,21.7489,21.6941,21.7489,443109.0
2018-10-12 10:10:00,23.78,23.78,23.71,23.71,326361.0,21.7489,21.7489,21.6849,21.6849,326361.0
2018-10-12 10:15:00,23.71,23.71,23.63,23.63,499836.0,21.6849,21.6849,21.6118,21.6118,499836.0
2018-10-12 10:20:00,23.62,23.67,23.6,23.64,278547.0,21.6026,21.6483,21.5843,21.6209,278547.0
2018-10-12 10:25:00,23.64,23.64,23.49,23.49,295680.0,21.6209,21.6209,21.4837,21.4837,295680.0
2018-10-12 10:30:00,23.49,23.52,23.46,23.5,220698.0,21.4837,21.5111,21.4563,21.4929,220698.0
2018-10-12 10:35:00,23.5,23.57,23.49,23.51,216219.0,21.4929,21.5569,21.4837,21.502,216219.0
2018-10-12 10:40:00,23.52,23.57,23.5,23.57,183012.0,21.5111,21.5569,21.4929,21.5569,183012.0
2018-10-12 10:45:00,23.57,23.58,23.51,23.54,193749.0,21.5569,21.566,21.502,21.5294,193749.0
2018-10-12 10:50:00,23.54,23.59,23.52,23.58,193923.0,21.5294,21.5752,21.5111,21.566,193923.0
2018-10-12 10:55:00,23.58,23.59,23.53,23.56,189792.0,21.566,21.5752,21.5203,21.5477,189792.0
2018-10-12 11:00:00,23.56,23.56,23.51,23.51,175218.0,21.5477,21.5477,21.502,21.502,175218.0
2018-10-12 11:05:00,23.51,23.57,23.46,23.54,284703.0,21.502,21.5569,21.4563,21.5294,284703.0
2018-10-12 11:10:00,23.54,23.58,23.53,23.54,230952.0,21.5294,21.566,21.5203,21.5294,230952.0
2018-10-12 11:15:00,23.54,23.57,23.52,23.55,134079.0,21.5294,21.5569,21.5111,21.5386,134079.0
2018-10-12 11:20:00,23.55,23.6,23.54,23.59,132027.0,21.5386,21.5843,21.5294,21.5752,132027.0
2018-10-12 11:25:00,23.58,23.61,23.56,23.59,104082.0,21.566,21.5935,21.5477,21.5752,104082.0
2018-10-12 11:30:00,23.59,23.67,23.57,23.66,228702.0,21.5752,21.6483,21.5569,21.6392,228702.0
2018-10-12 11:35:00,23.66,23.66,23.52,23.55,201429.0,21.6392,21.6392,21.5111,21.5386,201429.0
2018-10-12 11:40:00,23.55,23.56,23.5,23.51,203028.0,21.5386,21.5477,21.4929,21.502,203028.0
2018-10-12 11:45:00,23.51,23.53,23.43,23.53,141036.0,21.502,21.5203,21.4288,21.5203,141036.0
2018-10-12 11:50:00,23.53,23.54,23.49,23.52,358779.0,21.5203,21.5294,21.4837,21.5111,358779.0
2018-10-12 11:55:00,23.52,23.57,23.51,23.52,287196.0,21.5111,21.5569,21.502,21.5111,287196.0
2018-10-12 12:00:00,23.52,23.52,23.43,23.44,169842.0,21.5111,21.5111,21.4288,21.438,169842.0
2018-10-12 12:05:00,23.44,23.47,23.38,23.42,264945.0,21.438,21.4654,21.3831,21.4197,264945.0
2018-10-12 12:10:00,23.42,23.47,23.39,23.43,133464.0,21.4197,21.4654,21.3923,21.4288,133464.0
2018-10-12 12:15:00,23.42,23.42,23.36,23.37,139704.0,21.4197,21.4197,21.3648,21.374,139704.0
2018-10-12 12:20:00,23.37,23.4,23.35,23.38,190743.0,21.374,21.4014,21.3557,21.3831,190743.0
2018-10-12 12:25:00,23.38,23.39,23.32,23.39,226797.0,21.3831,21.3923,21.3282,21.3923,226797.0
2018-10-12 12:30:00,23.39,23.42,23.35,23.4,210003.0,21.3923,21.4197,21.3557,21.4014,210003.0
2018-10-12 12:35:00,23.4,23.4,23.34,23.36,151827.0,21.4014,21.4014,21.3465,21.3648,151827.0
2018-10-12 12:40:00,23.36,23.39,23.27,23.27,228738.0,21.3648,21.3923,21.2825,21.2825,228738.0
2018-10-12 12:45:00,23.27,23.32,23.26,23.26,140229.0,21.2825,21.3282,21.2734,21.2734,140229.0
2018-10-12 12:50:00,23.27,23.35,23.26,23.34,217533.0,21.2825,21.3557,21.2734,21.3465,217533.0
2018-10-12 12:55:00,23.34,23.41,23.33,23.39,157548.0,21.3465,21.4105,21.3374,21.3923,157548.0
2018-10-12 13:00:00,23.4,23.44,23.35,23.44,176460.0,21.4014,21.438,21.3557,21.438,176460.0
2018-10-12 13:05:00,23.43,23.47,23.42,23.45,156309.0,21.4288,21.4654,21.4197,21.4471,156309.0
2018-10-12 13:10:00,23.45,23.47,23.41,23.41,172989.0,21.4471,21.4654,21.4105,21.4105,172989.0
2018-10-12 13:15:00,23.41,23.44,23.36,23.38,148104.0,21.4105,21.438,21.3648,21.3831,148104.0
2018-10-12 13:20:00,23.38,23.45,23.38,23.44,156108.0,21.3831,21.4471,21.3831,21.438,156108.0
2018-10-12 13:25:00,23.44,23.45,23.36,23.38,135402.0,21.438,21.4471,21.3648,21.3831,135402.0
2018-10-12 13:30:00,23.38,23.39,23.35,23.38,85584.0,21.3831,21.3923,21.3557,21.3831,85584.0
2018-10-12 13:35:00,23.38,23.38,23.32,23.35,143343.0,21.3831,21.3831,21.3282,21.3557,143343.0
2018-10-12 13:40:00,23.35,23.42,23.34,23.41,131430.0,21.3557,21.4197,21.3465,21.4105,131430.0
2018-10-12 13:45:00,23.42,23.48,23.4,23.47,119880.0,21.4197,21.4746,21.4014,21.4654,119880.0
2018-10-12 13:50:00,23.48,23.51,23.44,23.5,112974.0,21.4746,21.502,21.438,21.4929,112974.0
2018-10-12 13:55:00,23.5,23.52,23.46,23.49,125091.0,21.4929,21.5111,21.4563,21.4837,125091.0
2018-10-12 14:00:00,23.49,23.5,23.4,23.42,122823.0,21.4837,21.4929,21.4014,21.4197,122823.0
2018-10-12 14:05:00,23.42,23.44,23.36,23.38,154722.0,21.4197,21.438,21.3648,21.3831,154722.0
2018-10-12 14:10:00,23.38,23.38,23.31,23.32,155256.0,21.3831,21.3831,21.3191,21.3282,155256.0
2018-10-12 14:15:00,23.31,23.39,23.31,23.36,147714.0,21.3191,21.3923,21.3191,21.3648,147714.0
2018-10-12 14:20:00,23.35,23.38,23.31,23.33,145797.0,21.3557,21.3831,21.3191,21.3374,145797.0
2018-10-12 14:25:00,23.33,23.42,23.31,23.41,190401.0,21.3374,21.4197,21.3191,21.4105,190401.0
2018-10-12 14:30:00,23.4,23.41,23.32,23.33,243510.0,21.4014,21.4105,21.3282,21.3374,243510.0
2018-10-12 14:35:00,23.33,23.38,23.33,23.35,136527.0,21.3374,21.3831,21.3374,21.3557,136527.0
2018-10-12 14:40:00,23.35,23.36,23.32,23.34,112878.0,21.3557,21.3648,21.3282,21.3465,112878.0
2018-10-12 14:45:00,23.34,23.36,23.31,23.33,97398.0,21.3465,21.3648,21.3191,21.3374,97398.0
2018-10-12 14:50:00,23.33,23.44,23.32,23.42,229176.0,21.3374,21.438,21.3282,21.4197,229176.0
2018-10-12 14:55:00,23.43,23.46,23.41,23.43,166446.0,21.4288,21.4563,21.4105,21.4288,166446.0
2018-10-12 15:00:00,23.43,23.45,23.34,23.36,272028.0,21.4288,21.4471,21.3465,21.3648,272028.0
2018-10-12 15:05:00,23.37,23.43,23.35,23.4,373248.0,21.374,21.4288,21.3557,21.4014,373248.0
2018-10-12 15:10:00,23.4,23.44,23.39,23.39,264495.0,21.4014,21.438,21.3923,21.3923,264495.0
2018-10-12 15:15:00,23.39,23.39,23.3,23.32,248688.0,21.3923,21.3923,21.3099,21.3282,248688.0
2018-10-12 15:20:00,23.32,23.35,23.31,23.34,224625.0,21.3282,21.3557,21.3191,21.3465,224625.0
2018-10-12 15:25:00,23.34,23.44,23.34,23.41,394038.0,21.3465,21.438,21.3465,21.4105,394038.0
2018-10-12 15:30:00,23.42,23.44,23.38,23.42,295821.0,21.4197,21.438,21.3831,21.4197,295821.0
2018-10-12 15:35:00,23.42,23.42,23.33,23.35,255885.0,21.4197,21.4197,21.3374,21.3557,255885.0
2018-10-12 15:40:00,23.35,23.43,23.34,23.42,310569.0,21.3557,21.4288,21.3465,21.4197,310569.0
2018-10-12 15:45:00,23.42,23.46,23.38,23.41,402126.0,21.4197,21.4563,21.3831,21.4105,402126.0
2018-10-12 15:50:00,23.41,23.47,23.39,23.43,582531.0,21.4105,21.4654,21.3923,21.4288,582531.0
2018-10-12 15:55:00,23.43,23.49,23.39,23.4,1206591.0,21.4288,21.4837,21.3923,21.4014,1206591.0
2018-10-15 09:30:00,23.36,23.56,23.31,23.5,367869.0,21.3648,21.5477,21.3191,21.4929,367869.0
2018-10-15 09:35:00,23.52,23.56,23.34,23.34,253821.0,21.5111,21.5477,21.3465,21.3465,253821.0
2018-10-15 09:40:00,23.35,23.47,23.34,23.42,107439.0,21.3557,21.4654,21.3465,21.4197,107439.0
2018-10-15 09:45:00,23.43,23.45,23.37,23.4,111750.0,21.4288,21.4471,21.374,21.4014,111750.0
2018-10-15 09:50:00,23.39,23.45,23.38,23.4,133824.0,21.3923,21.4471,21.3831,21.4014,133824.0
2018-10-15 09:55:00,23.4,23.49,23.38,23.48,124533.0,21.4014,21.4837,21.3831,21.4746,124533.0
2018-10-15 10:00:00,23.49,23.52,23.43,23.43,337380.0,21.4837,21.5111,21.4288,21.4288,337380.0
2018-10-15 10:05:00,23.44,23.49,23.42,23.45,99681.0,21.438,21.4837,21.4197,21.4471,99681.0
2018-10-15 10:10:00,23.45,23.52,23.44,23.44,119721.0,21.4471,21.5111,21.438,21.438,119721.0
2018-10-15 10:15:00,23.44,23.51,23.44,23.46,130008.0,21.438,21.502,21.438,21.4563,130008.0
2018-10-15 10:20:00,23.46,23.55,23.44,23.53,304053.0,21.4563,21.5386,21.438,21.5203,304053.0
2018-10-15 10:25:00,23.54,23.59,23.53,23.58,158418.0,21.5294,21.5752,21.5203,21.566,158418.0
2018-10-15 10:30:00,23.58,23.62,23.57,23.59,185031.0,21.566,21.6026,21.5569,21.5752,185031.0
2018-10-15 10:35:00,23.59,23.62,23.58,23.62,130644.0,21.5752,21.6026,21.566,21.6026,130644.0
2018-10-15 10:40:00,23.62,23.63,23.57,23.59,115653.0,21.6026,21.6118,21.5569,21.5752,115653.0
2018-10-15 10:45:00,23.59,23.63,23.59,23.6,101622.0,21.5752,21.6118,21.5752,21.5843,101622.0
2018-10-15 10:50:00,23.59,23.63,23.58,23.62,142560.0,21.5752,21.6118,21.566,21.6026,142560.0
2018-10-15 10:55:00,23.62,23.65,23.62,23.64,99840.0,21.6026,21.63,21.6026,21.6209,99840.0
2018-10-15 11:00:00,23.65,23.65,23.6,23.6,87414.0,21.63,21.63,21.5843,21.5843,87414.0
2018-10-15 11:05:00,23.6,23.65,23.59,23.63,119331.0,21.5843,21.63,21.5752,21.6118,119331.0
2018-10-15 11:10:00,23.64,23.64,23.6,23.61,103806.0,21.6209,21.6209,21.5843,21.5935,103806.0
2018-10-15 11:15:00,23.61,23.62,23.58,23.6,87588.0,21.5935,21.6026,21.566,21.5843,87588.0
2018-10-15 11:20:00,23.6,23.61,23.58,23.6,81840.0,21.5843,21.5935,21.566,21.5843,81840.0
2018-10-15 11:25:00,23.61,23.65,23.58,23.64,106743.0,21.5935,21.63,21.566,21.6209,106743.0
2018-10-15 11:30:00,23.64,23.65,23.58,23.59,84177.0,21.6209,21.63,21.566,21.5752,84177.0
2018-10-15 11:35:00,23.6,23.61,23.58,23.59,74910.0,21.5843,21.5935,21.566,21.5752,74910.0
2018-10-15 11:40:00,23.59,23.61,23.55,23.57,78990.0,21.5752,21.5935,21.5386,21.5569,78990.0
2018-10-15 11:45:00,23.57,23.57,23.55,23.57,78747.0,21.5569,21.5569,21.5386,21.5569,78747.0
2018-10-15 11:50:00,23.57,23.58,23.53,23.53,119181.0,21.5569,21.566,21.5203,21.5203,119181.0
2018-10-15 11:55:00,23.53,23.54,23.48,23.51,117744.0,21.5203,21.5294,21.4746,21.502,117744.0
2018-10-15 12:00:00,23.51,23.51,23.46,23.5,85653.0,21.502,21.502,21.4563,21.4929,85653.0
2018-10-15 12:05:00,23.51,23.52,23.49,23.51,71769.0,21.502,21.5111,21.4837,21.502,71769.0
2018-10-15 12:10:00,23.5,23.51,23.47,23.48,83214.0,21.4929,21.502,21.4654,21.4746,83214.0
2018-10-15 12:15:00,23.48,23.49,23.46,23.48,102786.0,21.4746,21.4837,21.4563,21.4746,102786.0
2018-10-15 12:20:00,23.48,23.49,23.47,23.49,91671.0,21.4746,21.4837,21.4654,21.4837,91671.0
2018-10-15 12:25:00,23.49,23.49,23.47,23.48,106869.0,21.4837,21.4837,21.4654,21.4746,106869.0
2018-10-15 12:30:00,23.48,23.52,23.47,23.51,95760.0,21.4746,21.5111,21.4654,21.502,95760.0
2018-10-15 12:35:00,23.51,23.52,23.5,23.51,72564.0,21.502,21.5111,21.4929,21.502,72564.0
2018-10-15 12:40:00,23.52,23.57,23.52,23.57,131235.0,21.5111,21.5569,21.5111,21.5569,131235.0
2018-10-15 12:45:00,23.58,23.6,23.56,23.59,94059.0,21.566,21.5843,21.5477,21.5752,94059.0
2018-10-15 12:50:00,23.58,23.6,23.56,23.59,78516.0,21.566,21.5843,21.5477,21.5752,78516.0
2018-10-15 12:55:00,23.59,23.6,23.57,23.58,64098.0,21.5752,21.5843,21.5569,21.566,64098.0
2018-10-15 13:00:00,23.58,23.61,23.56,23.6,83280.0,21.566,21.5935,21.5477,21.5843,83280.0
2018-10-15 13:05:00,23.6,23.64,23.6,23.62,75549.0,21.5843,21.6209,21.5843,21.6026,75549.0
2018-10-15 13:10:00,23.62,23.64,23.62,23.63,84048.0,21.6026,21.6209,21.6026,21.6118,84048.0
2018-10-15 13:15:00,23.63,23.66,23.63,23.65,97800.0,21.6118,21.6392,21.6118,21.63,97800.0
2018-10-15 13:20:00,23.65,23.66,23.6,23.61,140139.0,21.63,21.6392,21.5843,21.5935,140139.0
2018-10-15 13:25:00,23.61,23.61,23.57,23.6,115923.0,21.5935,21.5935,21.5569,21.5843,115923.0
2018-10-15 13:30:00,23.6,23.6,23.57,23.59,132798.0,21.5843,21.5843,21.5569,21.5752,132798.0
2018-10-15 13:35:00,23.58,23.59,23.58,23.59,97053.0,21.566,21.5752,21.566,21.5752,97053.0
2018-10-15 13:40:00,23.59,23.63,23.59,23.62,115116.0,21.5752,21.6118,21.5752,21.6026,115116.0
2018-10-15 13:45:00,23.62,23.67,23.62,23.66,67626.0,21.6026,21.6483,21.6026,21.6392,67626.0
2018-10-15 13:50:00,23.66,23.66,23.63,23.65,79200.0,21.6392,21.6392,21.6118,21.63,79200.0
2018-10-15 13:55:00,23.65,23.67,23.61,23.62,113346.0,21.63,21.6483,21.5935,21.6026,113346.0
2018-10-15 14:00:00,23.62,23.64,23.6,23.63,67827.0,21.6026,21.6209,21.5843,21.6118,67827.0
2018-10-15 14:05:00,23.63,23.64,23.61,23.63,86832.0,21.6118,21.6209,21.5935,21.6118,86832.0
2018-10-15 14:10:00,23.63,23.63,23.55,23.55,128832.0,21.6118,21.6118,21.5386,21.5386,128832.0
2018-10-15 14:15:00,23.55,23.6,23.55,23.59,73572.0,21.5386,21.5843,21.5386,21.5752,73572.0
2018-10-15 14:20:00,23.58,23.61,23.58,23.59,76665.0,21.566,21.5935,21.566,21.5752,76665.0
2018-10-15 14:25:00,23.59,23.59,23.54,23.54,80250.0,21.5752,21.5752,21.5294,21.5294,80250.0
2018-10-15 14:30:00,23.54,23.57,23.52,23.56,82917.0,21.5294,21.5569,21.5111,21.5477,82917.0
2018-10-15 14:35:00,23.56,23.61,23.54,23.61,103365.0,21.5477,21.5935,21.5294,21.5935,103365.0
2018-10-15 14:40:00,23.61,23.67,23.61,23.67,143436.0,21.5935,21.6483,21.5935,21.6483,143436.0
2018-10-15 14:45:00,23.67,23.67,23.65,23.67,134439.0,21.6483,21.6483,21.63,21.6483,134439.0
2018-10-15 14:50:00,23.67,23.71,23.67,23.7,93462.0,21.6483,21.6849,21.6483,21.6758,93462.0
2018-10-15 14:55:00,23.7,23.71,23.69,23.69,94779.0,21.6758,21.6849,21.6666,21.6666,94779.0
2018-10-15 15:00:00,23.69,23.71,23.68,23.7,101727.0,21.6666,21.6849,21.6575,21.6758,101727.0
2018-10-15 15:05:00,23.7,23.73,23.68,23.68,150504.0,21.6758,21.7032,21.6575,21.6575,150504.0
2018-10-15 15:10:00,23.68,23.68,23.66,23.66,206934.0,21.6575,21.6575,21.6392,21.6392,206934.0
2018-10-15 15:15:00,23.66,23.67,23.64,23.66,157104.0,21.6392,21.6483,21.6209,21.6392,157104.0
2018-10-15 15:20:00,23.66,23.69,23.65,23.68,129639.0,21.6392,21.6666,21.63,21.6575,129639.0
2018-10-15 15:25:00,23.68,23.73,23.68,23.68,148068.0,21.6575,21.7032,21.6575,21.6575,148068.0
2018-10-15 15:30:00,23.68,23.69,23.66,23.68,205266.0,21.6575,21.6666,21.6392,21.6575,205266.0
2018-10-15 15:35:00,23.67,23.7,23.67,23.7,187077.0,21.6483,21.6758,21.6483,21.6758,187077.0
2018-10-15 15:40:00,23.7,23.73,23.67,23.68,239208.0,21.6758,21.7032,21.6483,21.6575,239208.0
2018-10-15 15:45:00,23.67,23.72,23.66,23.7,519195.0,21.6483,21.6941,21.6392,21.6758,519195.0
2018-10-15 15:50:00,23.7,23.74,23.66,23.69,598221.0,21.6758,21.7124,21.6392,21.6666,598221.0
2018-10-15 15:55:00,23.69,23.69,23.61,23.62,990501.0,21.6666,21.6666,21.5935,21.6026,990501.0
2018-10-16 09:30:00,23.72,23.84,23.68,23.71,199323.0,21.6941,21.8038,21.6575,21.6849,199323.0
2018-10-16 09:35:00,23.71,23.78,23.65,23.69,164859.0,21.6849,21.7489,21.63,21.6666,164859.0
2018-10-16 09:40:00,23.7,23.71,23.62,23.66,196611.0,21.6758,21.6849,21.6026,21.6392,196611.0
2018-10-16 09:45:00,23.66,23.66,23.58,23.62,268587.0,21.6392,21.6392,21.566,21.6026,268587.0
2018-10-16 09:50:00,23.62,23.7,23.6,23.68,158241.0,21.6026,21.6758,21.5843,21.6575,158241.0
2018-10-16 09:55:00,23.69,23.81,23.68,23.8,129744.0,21.6666,21.7764,21.6575,21.7672,129744.0
2018-10-16 10:00:00,23.8,23.85,23.79,23.83,256935.0,21.7672,21.813,21.7581,21.7947,256935.0
2018-10-16 10:05:00,23.83,23.89,23.82,23.88,79434.0,21.7947,21.8495,21.7855,21.8404,79434.0
2018-10-16 10:10:00,23.88,23.89,23.82,23.82,151236.0,21.8404,21.8495,21.7855,21.7855,151236.0
2018-10-16 10:15:00,23.82,23.86,23.81,23.86,92094.0,21.7855,21.8221,21.7764,21.8221,92094.0
2018-10-16 10:20:00,23.85,23.9,23.85,23.9,123792.0,21.813,21.8587,21.813,21.8587,123792.0
2018-10-16 10:25:00,23.9,23.93,23.88,23.9,223353.0,21.8587,21.8861,21.8404,21.8587,223353.0
2018-10-16 10:30:00,23.9,23.93,23.84,23.84,88914.0,21.8587,21.8861,21.8038,21.8038,88914.0
2018-10-16 10:35:00,23.84,23.85,23.82,23.85,126264.0,21.8038,21.813,21.7855,21.813,126264.0
2018-10-16 10:40:00,23.85,23.87,23.83,23.85,93669.0,21.813,21.8313,21.7947,21.813,93669.0
2018-10-16 10:45:00,23.85,23.89,23.84,23.89,100512.0,21.813,21.8495,21.8038,21.8495,100512.0
2018-10-16 10:50:00,23.89,23.93,23.89,23.91,614868.0,21.8495,21.8861,21.8495,21.8678,614868.0
2018-10-16 10:55:00,23.92,23.97,23.9,23.96,449910.0,21.877,21.9227,21.8587,21.9136,449910.0
2018-10-16 11:00:00,23.96,23.97,23.89,23.91,385512.0,21.9136,21.9227,21.8495,21.8678,385512.0
2018-10-16 11:05:00,23.91,23.91,23.87,23.87,285474.0,21.8678,21.8678,21.8313,21.8313,285474.0
2018-10-16 11:10:00,23.87,23.95,23.87,23.94,618717.0,21.8313,21.9044,21.8313,21.8953,618717.0
2018-10-16 11:15:00,23.94,23.94,23.89,23.89,181254.0,21.8953,21.8953,21.8495,21.8495,181254.0
2018-10-16 11:20:00,23.89,23.9,23.87,23.88,138447.0,21.8495,21.8587,21.8313,21.8404,138447.0
2018-10-16 11:25:00,23.88,23.9,23.85,23.9,149004.0,21.8404,21.8587,21.813,21.8587,149004.0
2018-10-16 11:30:00,23.9,23.91,23.87,23.9,129609.0,21.8587,21.8678,21.8313,21.8587,129609.0
2018-10-16 11:35:00,23.91,23.91,23.88,23.89,81603.0,21.8678,21.8678,21.8404,21.8495,81603.0
2018-10-16 11:40:00,23.89,23.91,23.86,23.89,175044.0,21.8495,21.8678,21.8221,21.8495,175044.0
2018-10-16 11:45:00,23.9,23.91,23.87,23.88,78684.0,21.8587,21.8678,21.8313,21.8404,78684.0
2018-10-16 11:50:00,23.88,23.89,23.84,23.85,79596.0,21.8404,21.8495,21.8038,21.813,79596.0
2018-10-16 11:55:00,23.85,23.9,23.85,23.9,77640.0,21.813,21.8587,21.813,21.8587,77640.0
2018-10-16 12:00:00,23.9,23.91,23.89,23.9,90555.0,21.8587,21.8678,21.8495,21.8587,90555.0
2018-10-16 12:05:00,23.89,23.91,23.88,23.88,93864.0,21.8495,21.8678,21.8404,21.8404,93864.0
2018-10-16 12:10:00,23.88,23.9,23.87,23.87,143970.0,21.8404,21.8587,21.8313,21.8313,143970.0
2018-10-16 12:15:00,23.88,23.9,23.83,23.85,134439.0,21.8404,21.8587,21.7947,21.813,134439.0
2018-10-16 12:20:00,23.85,23.85,23.81,23.81,225933.0,21.813,21.813,21.7764,21.7764,225933.0
2018-10-16 12:25:00,23.81,23.83,23.8,23.81,212286.0,21.7764,21.7947,21.7672,21.7764,212286.0
2018-10-16 12:30:00,23.81,23.87,23.8,23.84,182445.0,21.7764,21.8313,21.7672,21.8038,182445.0
2018-10-16 12:35:00,23.84,23.86,23.83,23.83,115347.0,21.8038,21.8221,21.7947,21.7947,115347.0
2018-10-16 12:40:00,23.83,23.88,23.83,23.86,158901.0,21.7947,21.8404,21.7947,21.8221,158901.0
2018-10-16 12:45:00,23.86,23.9,23.86,23.9,119889.0,21.8221,21.8587,21.8221,21.8587,119889.0
2018-10-16 12:50:00,23.9,23.91,23.87,23.91,94830.0,21.8587,21.8678,21.8313,21.8678,94830.0
2018-10-16 12:55:00,23.9,23.9,23.89,23.9,128199.0,21.8587,21.8587,21.8495,21.8587,128199.0
2018-10-16 13:00:00,23.9,23.93,23.9,23.91,121746.0,21.8587,21.8861,21.8587,21.8678,121746.0
2018-10-16 13:05:00,23.91,23.95,23.9,23.94,280191.0,21.8678,21.9044,21.8587,21.8953,280191.0
2018-10-16 13:10:00,23.93,23.96,23.93,23.96,168450.0,21.8861,21.9136,21.8861,21.9136,168450.0
2018-10-16 13:15:00,23.96,23.98,23.95,23.98,121167.0,21.9136,21.9319,21.9044,21.9319,121167.0
2018-10-16 13:20:00,23.98,24.01,23.97,24.01,218448.0,21.9319,21.9593,21.9227,21.9593,218448.0
2018-10-16 13:25:00,24.0,24.01,24.0,24.01,115353.0,21.9501,21.9593,21.9501,21.9593,115353.0
2018-10-16 13:30:00,24.01,24.03,24.0,24.03,135297.0,21.9593,21.9776,21.9501,21.9776,135297.0
2018-10-16 13:35:00,24.03,24.08,24.01,24.06,325035.0,21.9776,22.0233,21.9593,22.005,325035.0
2018-10-16 13:40:00,24.06,24.07,24.01,24.03,99948.0,22.005,22.0142,21.9593,21.9776,99948.0
2018-10-16 13:45:00,24.03,24.05,24.01,24.03,121386.0,21.9776,21.9959,21.9593,21.9776,121386.0
2018-10-16 13:50:00,24.03,24.05,24.0,24.02,150738.0,21.9776,21.9959,21.9501,21.9684,150738.0
2018-10-16 13:55:00,24.02,24.02,24.0,24.02,133734.0,21.9684,21.9684,21.9501,21.9684,133734.0
2018-10-16 14:00:00,24.02,24.08,24.02,24.08,180819.0,21.9684,22.0233,21.9684,22.0233,180819.0
2018-10-16 14:05:00,24.08,24.1,24.07,24.07,207870.0,22.0233,22.0416,22.0142,22.0142,207870.0
2018-10-16 14:10:00,24.07,24.11,24.07,24.1,161277.0,22.0142,22.0508,22.0142,22.0416,161277.0
2018-10-16 14:15:00,24.1,24.15,24.07,24.1,572775.0,22.0416,22.0873,22.0142,22.0416,572775.0
2018-10-16 14:20:00,24.09,24.11,24.05,24.05,407292.0,22.0325,22.0508,21.9959,21.9959,407292.0
2018-10-16 14:25:00,24.05,24.05,24.04,24.05,232128.0,21.9959,21.9959,21.9867,21.9959,232128.0
2018-10-16 14:30:00,24.05,24.1,24.05,24.1,388785.0,21.9959,22.0416,21.9959,22.0416,388785.0
2018-10-16 14:35:00,24.1,24.1,24.08,24.08,280065.0,22.0416,22.0416,22.0233,22.0233,280065.0
2018-10-16 14:40:00,24.08,24.11,24.08,24.1,311163.0,22.0233,22.0508,22.0233,22.0416,311163.0
2018-10-16 14:45:00,24.1,24.11,24.06,24.06,215238.0,22.0416,22.0508,22.005,22.005,215238.0
2018-10-16 14:50:00,24.06,24.09,24.06,24.08,219816.0,22.005,22.0325,22.005,22.0233,219816.0
2018-10-16 14:55:00,24.07,24.08,24.06,24.07,182847.0,22.0142,22.0233,22.005,22.0142,182847.0
2018-10-16 15:00:00,24.07,24.09,24.06,24.08,457248.0,22.0142,22.0325,22.005,22.0233,457248.0
2018-10-16 15:05:00,24.08,24.09,24.08,24.08,390561.0,22.0233,22.0325,22.0233,22.0233,390561.0
2018-10-16 15:10:00,24.08,24.09,23.97,24.02,860988.0,22.0233,22.0325,21.9227,21.9684,860988.0
2018-10-16 15:15:00,24.02,24.03,23.98,23.99,695358.0,21.9684,21.9776,21.9319,21.941,695358.0
2018-10-16 15:20:00,23.99,24.02,23.96,23.97,356268.0,21.941,21.9684,21.9136,21.9227,356268.0
2018-10-16 15:25:00,23.98,23.98,23.92,23.94,273462.0,21.9319,21.9319,21.877,21.8953,273462.0
2018-10-16 15:30:00,23.94,23.99,23.93,23.99,279165.0,21.8953,21.941,21.8861,21.941,279165.0
2018-10-16 15:35:00,23.99,24.02,23.98,24.02,238443.0,21.941,21.9684,21.9319,21.9684,238443.0
2018-10-16 15:40:00,24.03,24.03,24.0,24.02,255654.0,21.9776,21.9776,21.9501,21.9684,255654.0
2018-10-16 15:45:00,24.02,24.1,24.02,24.1,501078.0,21.9684,22.0416,21.9684,22.0416,501078.0
2018-10-16 15:50:00,24.1,24.12,24.08,24.1,702357.0,22.0416,22.0599,22.0233,22.0416,702357.0
2018-10-16 15:55:00,24.1,24.12,24.05,24.07,1227744.0,22.0416,22.0599,21.9959,22.0142,1227744.0
2018-10-17 09:30:00,24.33,24.35,23.74,23.74,971133.0,22.252,22.2703,21.7124,21.7124,971133.0
2018-10-17 09:35:00,23.74,23.82,23.63,23.69,1155264.0,21.7124,21.7855,21.6118,21.6666,1155264.0
2018-10-17 09:40:00,23.69,24.0,23.68,23.91,513720.0,21.6666,21.9501,21.6575,21.8678,513720.0
2018-10-17 09:45:00,23.91,23.99,23.85,23.99,959811.0,21.8678,21.941,21.813,21.941,959811.0
2018-10-17 09:50:00,24.0,24.11,23.88,23.96,312063.0,21.9501,22.0508,21.8404,21.9136,312063.0
2018-10-17 09:55:00,23.97,23.98,23.75,23.79,305892.0,21.9227,21.9319,21.7215,21.7581,305892.0
2018-10-17 10:00:00,23.78,23.87,23.71,23.76,406914.0,21.7489,21.8313,21.6849,21.7306,406914.0
2018-10-17 10:05:00,23.76,23.79,23.68,23.7,233448.0,21.7306,21.7581,21.6575,21.6758,233448.0
2018-10-17 10:10:00,23.7,23.7,23.62,23.67,353706.0,21.6758,21.6758,21.6026,21.6483,353706.0
2018-10-17 10:15:00,23.67,23.68,23.63,23.67,541407.0,21.6483,21.6575,21.6118,21.6483,541407.0
2018-10-17 10:20:00,23.67,23.76,23.57,23.59,289500.0,21.6483,21.7306,21.5569,21.5752,289500.0
2018-10-17 10:25:00,23.6,23.67,23.6,23.63,270918.0,21.5843,21.6483,21.5843,21.6118,270918.0
2018-10-17 10:30:00,23.63,23.65,23.53,23.54,223044.0,21.6118,21.63,21.5203,21.5294,223044.0
2018-10-17 10:35:00,23.54,23.55,23.44,23.46,300513.0,21.5294,21.5386,21.438,21.4563,300513.0
2018-10-17 10:40:00,23.45,23.46,23.35,23.43,337125.0,21.4471,21.4563,21.3557,21.4288,337125.0
2018-10-17 10:45:00,23.42,23.43,23.28,23.39,455517.0,21.4197,21.4288,21.2916,21.3923,455517.0
2018-10-17 10:50:00,23.38,23.38,23.29,23.34,375156.0,21.3831,21.3831,21.3008,21.3465,375156.0
2018-10-17 10:55:00,23.34,23.4,23.33,23.33,543348.0,21.3465,21.4014,21.3374,21.3374,543348.0
2018-10-17 11:00:00,23.33,23.39,23.32,23.35,394725.0,21.3374,21.3923,21.3282,21.3557,394725.0
2018-10-17 11:05:00,23.35,23.53,23.33,23.51,290205.0,21.3557,21.5203,21.3374,21.502,290205.0
2018-10-17 11:10:00,23.51,23.56,23.51,23.56,195039.0,21.502,21.5477,21.502,21.5477,195039.0
2018-10-17 11:15:00,23.56,23.57,23.48,23.57,239562.0,21.5477,21.5569,21.4746,21.5569,239562.0
2018-10-17 11:20:00,23.57,23.57,23.46,23.48,251337.0,21.5569,21.5569,21.4563,21.4746,251337.0
2018-10-17 11:25:00,23.48,23.48,23.43,23.44,130455.0,21.4746,21.4746,21.4288,21.438,130455.0
2018-10-17 11:30:00,23.44,23.47,23.41,23.42,160953.0,21.438,21.4654,21.4105,21.4197,160953.0
2018-10-17 11:35:00,23.42,23.44,23.37,23.38,131808.0,21.4197,21.438,21.374,21.3831,131808.0
2018-10-17 11:40:00,23.39,23.54,23.38,23.54,234408.0,21.3923,21.5294,21.3831,21.5294,234408.0
2018-10-17 11:45:00,23.54,23.68,23.51,23.57,629805.0,21.5294,21.6575,21.502,21.5569,629805.0
2018-10-17 11:50:00,23.57,23.67,23.56,23.64,564537.0,21.5569,21.6483,21.5477,21.6209,564537.0
2018-10-17 11:55:00,23.64,23.71,23.61,23.69,195351.0,21.6209,21.6849,21.5935,21.6666,195351.0
2018-10-17 12:00:00,23.69,23.71,23.67,23.67,133089.0,21.6666,21.6849,21.6483,21.6483,133089.0
2018-10-17 12:05:00,23.66,23.69,23.65,23.68,158460.0,21.6392,21.6666,21.63,21.6575,158460.0
2018-10-17 12:10:00,23.68,23.69,23.63,23.69,190806.0,21.6575,21.6666,21.6118,21.6666,190806.0
2018-10-17 12:15:00,23.69,23.71,23.68,23.71,91875.0,21.6666,21.6849,21.6575,21.6849,91875.0
2018-10-17 12:20:00,23.7,23.74,23.7,23.72,172734.0,21.6758,21.7124,21.6758,21.6941,172734.0
2018-10-17 12:25:00,23.72,23.72,23.66,23.66,123003.0,21.6941,21.6941,21.6392,21.6392,123003.0
2018-10-17 12:30:00,23.67,23.68,23.65,23.65,213885.0,21.6483,21.6575,21.63,21.63,213885.0
2018-10-17 12:35:00,23.65,23.68,23.62,23.64,92901.0,21.63,21.6575,21.6026,21.6209,92901.0
2018-10-17 12:40:00,23.64,23.69,23.63,23.63,334806.0,21.6209,21.6666,21.6118,21.6118,334806.0
2018-10-17 12:45:00,23.63,23.63,23.42,23.43,274623.0,21.6118,21.6118,21.4197,21.4288,274623.0
2018-10-17 12:50:00,23.42,23.49,23.41,23.44,326796.0,21.4197,21.4837,21.4105,21.438,326796.0
2018-10-17 12:55:00,23.44,23.57,23.43,23.55,387054.0,21.438,21.5569,21.4288,21.5386,387054.0
2018-10-17 13:00:00,23.55,23.66,23.55,23.66,394038.0,21.5386,21.6392,21.5386,21.6392,394038.0
2018-10-17 13:05:00,23.66,23.68,23.64,23.66,429693.0,21.6392,21.6575,21.6209,21.6392,429693.0
2018-10-17 13:10:00,23.67,23.68,23.6,23.6,315000.0,21.6483,21.6575,21.5843,21.5843,315000.0
2018-10-17 13:15:00,23.6,23.62,23.58,23.61,185592.0,21.5843,21.6026,21.566,21.5935,185592.0
2018-10-17 13:20:00,23.61,23.65,23.6,23.64,189993.0,21.5935,21.63,21.5843,21.6209,189993.0
2018-10-17 13:25:00,23.63,23.66,23.62,23.65,239598.0,21.6118,21.6392,21.6026,21.63,239598.0
2018-10-17 13:30:00,23.65,23.67,23.63,23.66,294546.0,21.63,21.6483,21.6118,21.6392,294546.0
2018-10-17 13:35:00,23.66,23.66,23.61,23.65,136866.0,21.6392,21.6392,21.5935,21.63,136866.0
2018-10-17 13:40:00,23.65,23.66,23.59,23.61,257319.0,21.63,21.6392,21.5752,21.5935,257319.0
2018-10-17 13:45:00,23.61,23.62,23.54,23.55,89967.0,21.5935,21.6026,21.5294,21.5386,89967.0
2018-10-17 13:50:00,23.55,23.58,23.54,23.55,90669.0,21.5386,21.566,21.5294,21.5386,90669.0
2018-10-17 13:55:00,23.55,23.57,23.53,23.57,106170.0,21.5386,21.5569,21.5203,21.5569,106170.0
2018-10-17 14:00:00,23.57,23.57,23.5,23.55,100614.0,21.5569,21.5569,21.4929,21.5386,100614.0
2018-10-17 14:05:00,23.56,23.64,23.56,23.64,98163.0,21.5477,21.6209,21.5477,21.6209,98163.0
2018-10-17 14:10:00,23.64,23.64,23.58,23.6,223452.0,21.6209,21.6209,21.566,21.5843,223452.0
2018-10-17 14:15:00,23.6,23.63,23.52,23.56,130932.0,21.5843,21.6118,21.5111,21.5477,130932.0
2018-10-17 14:20:00,23.56,23.56,23.45,23.52,142389.0,21.5477,21.5477,21.4471,21.5111,142389.0
2018-10-17 14:25:00,23.52,23.58,23.51,23.53,296010.0,21.5111,21.566,21.502,21.5203,296010.0
2018-10-17 14:30:00,23.53,23.57,23.51,23.52,128844.0,21.5203,21.5569,21.502,21.5111,128844.0
2018-10-17 14:35:00,23.52,23.54,23.5,23.53,189657.0,21.5111,21.5294,21.4929,21.5203,189657.0
2018-10-17 14:40:00,23.52,23.58,23.51,23.54,126894.0,21.5111,21.566,21.502,21.5294,126894.0
2018-10-17 14:45:00,23.55,23.57,23.53,23.53,118389.0,21.5386,21.5569,21.5203,21.5203,118389.0
2018-10-17 14:50:00,23.53,23.61,23.53,23.61,166107.0,21.5203,21.5935,21.5203,21.5935,166107.0
2018-10-17 14:55:00,23.61,23.65,23.58,23.65,213627.0,21.5935,21.63,21.566,21.63,213627.0
2018-10-17 15:00:00,23.65,23.65,23.62,23.63,160944.0,21.63,21.63,21.6026,21.6118,160944.0
2018-10-17 15:05:00,23.63,23.64,23.59,23.63,331668.0,21.6118,21.6209,21.5752,21.6118,331668.0
2018-10-17 15:10:00,23.63,23.63,23.56,23.56,172641.0,21.6118,21.6118,21.5477,21.5477,172641.0
2018-10-17 15:15:00,23.56,23.56,23.51,23.53,170904.0,21.5477,21.5477,21.502,21.5203,170904.0
2018-10-17 15:20:00,23.53,23.6,23.53,23.59,240099.0,21.5203,21.5843,21.5203,21.5752,240099.0
2018-10-17 15:25:00,23.59,23.61,23.59,23.6,211401.0,21.5752,21.5935,21.5752,21.5843,211401.0
2018-10-17 15:30:00,23.6,23.6,23.51,23.54,280461.0,21.5843,21.5843,21.502,21.5294,280461.0
2018-10-17 15:35:00,23.54,23.6,23.54,23.58,331593.0,21.5294,21.5843,21.5294,21.566,331593.0
2018-10-17 15:40:00,23.58,23.58,23.53,23.55,507942.0,21.566,21.566,21.5203,21.5386,507942.0
2018-10-17 15:45:00,23.55,23.57,23.5,23.56,546633.0,21.5386,21.5569,21.4929,21.5477,546633.0
2018-10-17 15:50:00,23.56,23.59,23.5,23.58,1006113.0,21.5477,21.5752,21.4929,21.566,1006113.0
2018-10-17 15:55:00,23.58,23.62,23.57,23.57,2249598.0,21.566,21.6026,21.5569,21.5569,2249598.0
2018-10-18 09:30:00,23.46,23.46,23.22,23.41,385674.0,21.4563,21.4563,21.2368,21.4105,385674.0
2018-10-18 09:35:00,23.42,23.49,23.35,23.48,323226.0,21.4197,21.4837,21.3557,21.4746,323226.0
2018-10-18 09:40:00,23.48,23.52,23.37,23.41,171153.0,21.4746,21.5111,21.374,21.4105,171153.0
2018-10-18 09:45:00,23.41,23.46,23.38,23.38,143835.0,21.4105,21.4563,21.3831,21.3831,143835.0
2018-10-18 09:50:00,23.38,23.39,23.33,23.34,250107.0,21.3831,21.3923,21.3374,21.3465,250107.0
2018-10-18 09:55:00,23.34,23.35,23.25,23.25,379818.0,21.3465,21.3557,21.2642,21.2642,379818.0
2018-10-18 10:00:00,23.25,23.26,23.2,23.23,608682.0,21.2642,21.2734,21.2185,21.2459,608682.0
2018-10-18 10:05:00,23.23,23.28,23.16,23.17,443823.0,21.2459,21.2916,21.1819,21.191,443823.0
2018-10-18 10:10:00,23.17,23.22,23.13,23.17,395337.0,21.191,21.2368,21.1545,21.191,395337.0
2018-10-18 10:15:00,23.17,23.18,23.14,23.17,553866.0,21.191,21.2002,21.1636,21.191,553866.0
2018-10-18 10:20:00,23.17,23.22,23.15,23.21,319068.0,21.191,21.2368,21.1727,21.2276,319068.0
2018-10-18 10:25:00,23.21,23.23,23.19,23.23,252081.0,21.2276,21.2459,21.2093,21.2459,252081.0
2018-10-18 10:30:00,23.23,23.3,23.21,23.25,353943.0,21.2459,21.3099,21.2276,21.2642,353943.0
2018-10-18 10:35:00,23.25,23.29,23.23,23.25,254508.0,21.2642,21.3008,21.2459,21.2642,254508.0
2018-10-18 10:40:00,23.25,23.28,23.23,23.23,455229.0,21.2642,21.2916,21.2459,21.2459,455229.0
2018-10-18 10:45:00,23.24,23.27,23.19,23.26,337743.0,21.2551,21.2825,21.2093,21.2734,337743.0
2018-10-18 10:50:00,23.25,23.29,23.25,23.26,157845.0,21.2642,21.3008,21.2642,21.2734,157845.0
2018-10-18 10:55:00,23.26,23.3,23.25,23.28,199656.0,21.2734,21.3099,21.2642,21.2916,199656.0
2018-10-18 11:00:00,23.28,23.29,23.2,23.21,471429.0,21.2916,21.3008,21.2185,21.2276,471429.0
2018-10-18 11:05:00,23.21,23.23,23.17,23.2,346770.0,21.2276,21.2459,21.191,21.2185,346770.0
2018-10-18 11:10:00,23.21,23.26,23.21,23.24,180564.0,21.2276,21.2734,21.2276,21.2551,180564.0
2018-10-18 11:15:00,23.23,23.28,23.23,23.25,147249.0,21.2459,21.2916,21.2459,21.2642,147249.0
2018-10-18 11:20:00,23.25,23.26,23.21,23.22,210891.0,21.2642,21.2734,21.2276,21.2368,210891.0
2018-10-18 11:25:00,23.23,23.28,23.22,23.24,163671.0,21.2459,21.2916,21.2368,21.2551,163671.0
2018-10-18 11:30:00,23.24,23.24,23.12,23.13,601308.0,21.2551,21.2551,21.1453,21.1545,601308.0
2018-10-18 11:35:00,23.12,23.18,23.12,23.17,278211.0,21.1453,21.2002,21.1453,21.191,278211.0
2018-10-18 11:40:00,23.17,23.19,23.12,23.12,227451.0,21.191,21.2093,21.1453,21.1453,227451.0
2018-10-18 11:45:00,23.12,23.12,23.01,23.03,464670.0,21.1453,21.1453,21.0447,21.063,464670.0
2018-10-18 11:50:00,23.03,23.03,22.96,23.01,537702.0,21.063,21.063,20.999,21.0447,537702.0
2018-10-18 11:55:00,23.02,23.04,22.95,22.99,385425.0,21.0539,21.0721,20.9898,21.0264,385425.0
2018-10-18 12:00:00,22.99,23.03,22.96,22.99,305436.0,21.0264,21.063,20.999,21.0264,305436.0
2018-10-18 12:05:00,23.0,23.05,22.97,22.98,217080.0,21.0356,21.0813,21.0081,21.0173,217080.0
2018-10-18 12:10:00,22.98,23.02,22.97,22.98,138354.0,21.0173,21.0539,21.0081,21.0173,138354.0
2018-10-18 12:15:00,22.97,22.99,22.92,22.94,349188.0,21.0081,21.0264,20.9624,20.9807,349188.0
2018-10-18 12:20:00,22.94,23.05,22.93,23.03,385536.0,20.9807,21.0813,20.9715,21.063,385536.0
2018-10-18 12:25:00,23.03,23.06,23.02,23.03,178950.0,21.063,21.0904,21.0539,21.063,178950.0
2018-10-18 12:30:00,23.03,23.06,22.98,23.04,365502.0,21.063,21.0904,21.0173,21.0721,365502.0
2018-10-18 12:35:00,23.04,23.06,22.99,23.05,203772.0,21.0721,21.0904,21.0264,21.0813,203772.0
2018-10-18 12:40:00,23.05,23.1,23.04,23.05,243435.0,21.0813,21.127,21.0721,21.0813,243435.0
2018-10-18 12:45:00,23.05,23.07,23.02,23.03,209280.0,21.0813,21.0996,21.0539,21.063,209280.0
2018-10-18 12:50:00,23.03,23.05,23.0,23.0,198033.0,21.063,21.0813,21.0356,21.0356,198033.0
2018-10-18 12:55:00,23.0,23.06,23.0,23.01,185505.0,21.0356,21.0904,21.0356,21.0447,185505.0
2018-10-18 13:00:00,23.01,23.02,22.99,22.99,189690.0,21.0447,21.0539,21.0264,21.0264,189690.0
2018-10-18 13:05:00,22.99,23.01,22.97,22.97,371832.0,21.0264,21.0447,21.0081,21.0081,371832.0
2018-10-18 13:10:00,22.97,22.99,22.93,22.94,327438.0,21.0081,21.0264,20.9715,20.9807,327438.0
2018-10-18 13:15:00,22.94,22.97,22.92,22.94,314643.0,20.9807,21.0081,20.9624,20.9807,314643.0
2018-10-18 13:20:00,22.94,22.97,22.9,22.93,444342.0,20.9807,21.0081,20.9441,20.9715,444342.0
2018-10-18 13:25:00,22.92,22.97,22.89,22.96,266910.0,20.9624,21.0081,20.935,20.999,266910.0
2018-10-18 13:30:00,22.97,23.01,22.94,22.98,250911.0,21.0081,21.0447,20.9807,21.0173,250911.0
2018-10-18 13:35:00,22.98,22.98,22.91,22.95,226383.0,21.0173,21.0173,20.9532,20.9898,226383.0
2018-10-18 13:40:00,22.95,22.95,22.86,22.87,277752.0,20.9898,20.9898,20.9075,20.9167,277752.0
2018-10-18 13:45:00,22.88,22.94,22.86,22.91,227991.0,20.9258,20.9807,20.9075,20.9532,227991.0
2018-10-18 13:50:00,22.91,22.91,22.86,22.88,170745.0,20.9532,20.9532,20.9075,20.9258,170745.0
2018-10-18 13:55:00,22.88,22.93,22.87,22.9,347484.0,20.9258,20.9715,20.9167,20.9441,347484.0
2018-10-18 14:00:00,22.9,22.97,22.89,22.92,477456.0,20.9441,21.0081,20.935,20.9624,477456.0
2018-10-18 14:05:00,22.92,22.99,22.91,22.97,355245.0,20.9624,21.0264,20.9532,21.0081,355245.0
2018-10-18 14:10:00,22.97,22.98,22.92,22.94,237654.0,21.0081,21.0173,20.9624,20.9807,237654.0
2018-10-18 14:15:00,22.94,22.98,22.91,22.93,288417.0,20.9807,21.0173,20.9532,20.9715,288417.0
2018-10-18 14:20:00,22.93,23.06,22.91,23.05,299178.0,20.9715,21.0904,20.9532,21.0813,299178.0
2018-10-18 14:25:00,23.05,23.06,23.0,23.03,284418.0,21.0813,21.0904,21.0356,21.063,284418.0
2018-10-18 14:30:00,23.03,23.06,22.99,23.02,257469.0,21.063,21.0904,21.0264,21.0539,257469.0
2018-10-18 14:35:00,23.02,23.04,22.95,23.0,445539.0,21.0539,21.0721,20.9898,21.0356,445539.0
2018-10-18 14:40:00,23.0,23.07,22.99,23.03,345567.0,21.0356,21.0996,21.0264,21.063,345567.0
2018-10-18 14:45:00,23.04,23.06,23.0,23.0,273642.0,21.0721,21.0904,21.0356,21.0356,273642.0
2018-10-18 14:50:00,23.0,23.07,23.0,23.02,442812.0,21.0356,21.0996,21.0356,21.0539,442812.0
2018-10-18 14:55:00,23.02,23.02,22.98,22.98,191400.0,21.0539,21.0539,21.0173,21.0173,191400.0
2018-10-18 15:00:00,22.98,23.0,22.92,22.92,344634.0,21.0173,21.0356,20.9624,20.9624,344634.0
2018-10-18 15:05:00,22.92,22.94,22.9,22.91,288687.0,20.9624,20.9807,20.9441,20.9532,288687.0
2018-10-18 15:10:00,22.91,22.91,22.88,22.89,246552.0,20.9532,20.9532,20.9258,20.935,246552.0
2018-10-18 15:15:00,22.89,22.95,22.89,22.9,335208.0,20.935,20.9898,20.935,20.9441,335208.0
2018-10-18 15:20:00,22.9,22.94,22.88,22.91,782718.0,20.9441,20.9807,20.9258,20.9532,782718.0
2018-10-18 15:25:00,22.91,22.94,22.9,22.9,420819.0,20.9532,20.9807,20.9441,20.9441,420819.0
2018-10-18 15:30:00,22.89,22.92,22.85,22.88,380292.0,20.935,20.9624,20.8984,20.9258,380292.0
2018-10-18 15:35:00,22.88,22.97,22.86,22.97,479814.0,20.9258,21.0081,20.9075,21.0081,479814.0
2018-10-18 15:40:00,22.97,23.02,22.89,22.91,605340.0,21.0081,21.0539,20.935,20.9532,605340.0
2018-10-18 15:45:00,22.91,22.97,22.9,22.91,566565.0,20.9532,21.0081,20.9441,20.9532,566565.0
2018-10-18 15:50:00,22.9,22.9,22.84,22.84,698349.0,20.9441,20.9441,20.8892,20.8892,698349.0
2018-10-18 15:55:00,22.84,22.88,22.82,22.88,1288176.0,20.8892,20.9258,20.8709,20.9258,1288176.0
2018-10-19 09:30:00,22.92,23.09,22.88,22.88,1106757.0,20.9624,21.1179,20.9258,20.9258,1106757.0
2018-10-19 09:35:00,22.88,22.98,22.87,22.97,206739.0,20.9258,21.0173,20.9167,21.0081,206739.0
2018-10-19 09:40:00,22.97,22.97,22.92,22.95,174774.0,21.0081,21.0081,20.9624,20.9898,174774.0
2018-10-19 09:45:00,22.95,23.02,22.95,23.0,245055.0,20.9898,21.0539,20.9898,21.0356,245055.0
2018-10-19 09:50:00,23.01,23.04,23.0,23.0,443547.0,21.0447,21.0721,21.0356,21.0356,443547.0
2018-10-19 09:55:00,23.01,23.04,22.98,23.03,307626.0,21.0447,21.0721,21.0173,21.063,307626.0
2018-10-19 10:00:00,23.03,23.05,22.98,23.05,342699.0,21.063,21.0813,21.0173,21.0813,342699.0
2018-10-19 10:05:00,23.05,23.09,23.01,23.04,551226.0,21.0813,21.1179,21.0447,21.0721,551226.0
2018-10-19 10:10:00,23.04,23.05,22.94,23.0,408861.0,21.0721,21.0813,20.9807,21.0356,408861.0
2018-10-19 10:15:00,23.0,23.01,22.97,22.99,240063.0,21.0356,21.0447,21.0081,21.0264,240063.0
2018-10-19 10:20:00,22.99,23.05,22.99,23.01,135288.0,21.0264,21.0813,21.0264,21.0447,135288.0
2018-10-19 10:25:00,23.01,23.04,23.0,23.02,251982.0,21.0447,21.0721,21.0356,21.0539,251982.0
2018-10-19 10:30:00,23.03,23.09,23.03,23.07,269781.0,21.063,21.1179,21.063,21.0996,269781.0
2018-10-19 10:35:00,23.06,23.06,23.01,23.04,160497.0,21.0904,21.0904,21.0447,21.0721,160497.0
2018-10-19 10:40:00,23.04,23.04,23.0,23.04,185235.0,21.0721,21.0721,21.0356,21.0721,185235.0
2018-10-19 10:45:00,23.04,23.04,22.99,23.0,205230.0,21.0721,21.0721,21.0264,21.0356,205230.0
2018-10-19 10:50:00,23.01,23.04,23.0,23.02,148134.0,21.0447,21.0721,21.0356,21.0539,148134.0
2018-10-19 10:55:00,23.02,23.05,23.0,23.02,153363.0,21.0539,21.0813,21.0356,21.0539,153363.0
2018-10-19 11:00:00,23.02,23.04,23.01,23.01,173577.0,21.0539,21.0721,21.0447,21.0447,173577.0
2018-10-19 11:05:00,23.01,23.03,23.01,23.03,148425.0,21.0447,21.063,21.0447,21.063,148425.0
2018-10-19 11:10:00,23.03,23.03,23.0,23.02,183792.0,21.063,21.063,21.0356,21.0539,183792.0
2018-10-19 11:15:00,23.02,23.03,23.0,23.01,208287.0,21.0539,21.063,21.0356,21.0447,208287.0
2018-10-19 11:20:00,23.01,23.01,22.98,22.98,181941.0,21.0447,21.0447,21.0173,21.0173,181941.0
2018-10-19 11:25:00,22.98,22.98,22.95,22.95,144207.0,21.0173,21.0173,20.9898,20.9898,144207.0
2018-10-19 11:30:00,22.95,22.97,22.9,22.92,151419.0,20.9898,21.0081,20.9441,20.9624,151419.0
2018-10-19 11:35:00,22.92,22.93,22.85,22.86,173580.0,20.9624,20.9715,20.8984,20.9075,173580.0
2018-10-19 11:40:00,22.86,22.86,22.82,22.83,188937.0,20.9075,20.9075,20.8709,20.8801,188937.0
2018-10-19 11:45:00,22.83,22.88,22.82,22.85,180576.0,20.8801,20.9258,20.8709,20.8984,180576.0
2018-10-19 11:50:00,22.85,22.89,22.85,22.85,146622.0,20.8984,20.935,20.8984,20.8984,146622.0
2018-10-19 11:55:00,22.85,22.93,22.85,22.93,131013.0,20.8984,20.9715,20.8984,20.9715,131013.0
2018-10-19 12:00:00,22.93,22.95,22.9,22.9,147375.0,20.9715,20.9898,20.9441,20.9441,147375.0
2018-10-19 12:05:00,22.91,22.94,22.86,22.86,200214.0,20.9532,20.9807,20.9075,20.9075,200214.0
2018-10-19 12:10:00,22.86,22.88,22.82,22.83,201918.0,20.9075,20.9258,20.8709,20.8801,201918.0
2018-10-19 12:15:00,22.83,22.86,22.78,22.83,292317.0,20.8801,20.9075,20.8344,20.8801,292317.0
2018-10-19 12:20:00,22.83,22.83,22.8,22.81,171582.0,20.8801,20.8801,20.8526,20.8618,171582.0
2018-10-19 12:25:00,22.8,22.8,22.75,22.76,184218.0,20.8526,20.8526,20.8069,20.8161,184218.0
2018-10-19 12:30:00,22.77,22.79,22.73,22.73,244284.0,20.8252,20.8435,20.7886,20.7886,244284.0
2018-10-19 12:35:00,22.73,22.77,22.72,22.73,241014.0,20.7886,20.8252,20.7795,20.7886,241014.0
2018-10-19 12:40:00,22.73,22.74,22.7,22.73,423165.0,20.7886,20.7978,20.7612,20.7886,423165.0
2018-10-19 12:45:00,22.73,22.74,22.7,22.71,332580.0,20.7886,20.7978,20.7612,20.7703,332580.0
2018-10-19 12:50:00,22.71,22.72,22.68,22.71,295929.0,20.7703,20.7795,20.7429,20.7703,295929.0
2018-10-19 12:55:00,22.71,22.73,22.7,22.72,252738.0,20.7703,20.7886,20.7612,20.7795,252738.0
2018-10-19 13:00:00,22.72,22.72,22.67,22.7,173790.0,20.7795,20.7795,20.7337,20.7612,173790.0
2018-10-19 13:05:00,22.7,22.7,22.65,22.68,241200.0,20.7612,20.7612,20.7155,20.7429,241200.0
2018-10-19 13:10:00,22.67,22.77,22.67,22.76,636252.0,20.7337,20.8252,20.7337,20.8161,636252.0
2018-10-19 13:15:00,22.77,22.81,22.76,22.76,221589.0,20.8252,20.8618,20.8161,20.8161,221589.0
2018-10-19 13:20:00,22.77,22.78,22.74,22.78,169116.0,20.8252,20.8344,20.7978,20.8344,169116.0
2018-10-19 13:25:00,22.78,22.83,22.77,22.81,146028.0,20.8344,20.8801,20.8252,20.8618,146028.0
2018-10-19 13:30:00,22.82,22.84,22.8,22.82,127998.0,20.8709,20.8892,20.8526,20.8709,127998.0
2018-10-19 13:35:00,22.82,22.82,22.78,22.81,127605.0,20.8709,20.8709,20.8344,20.8618,127605.0
2018-10-19 13:40:00,22.81,22.82,22.75,22.76,184842.0,20.8618,20.8709,20.8069,20.8161,184842.0
2018-10-19 13:45:00,22.76,22.8,22.76,22.8,110232.0,20.8161,20.8526,20.8161,20.8526,110232.0
2018-10-19 13:50:00,22.8,22.81,22.78,22.79,89553.0,20.8526,20.8618,20.8344,20.8435,89553.0
2018-10-19 13:55:00,22.79,22.79,22.76,22.76,121308.0,20.8435,20.8435,20.8161,20.8161,121308.0
2018-10-19 14:00:00,22.76,22.76,22.67,22.67,259089.0,20.8161,20.8161,20.7337,20.7337,259089.0
2018-10-19 14:05:00,22.67,22.68,22.63,22.67,485274.0,20.7337,20.7429,20.6972,20.7337,485274.0
2018-10-19 14:10:00,22.68,22.72,22.67,22.68,184047.0,20.7429,20.7795,20.7337,20.7429,184047.0
2018-10-19 14:15:00,22.68,22.69,22.66,22.68,184014.0,20.7429,20.752,20.7246,20.7429,184014.0
2018-10-19 14:20:00,22.68,22.73,22.67,22.73,289725.0,20.7429,20.7886,20.7337,20.7886,289725.0
2018-10-19 14:25:00,22.73,22.75,22.71,22.71,216228.0,20.7886,20.8069,20.7703,20.7703,216228.0
2018-10-19 14:30:00,22.71,22.72,22.69,22.7,280866.0,20.7703,20.7795,20.752,20.7612,280866.0
2018-10-19 14:35:00,22.7,22.74,22.7,22.72,186207.0,20.7612,20.7978,20.7612,20.7795,186207.0
2018-10-19 14:40:00,22.72,22.73,22.68,22.68,158136.0,20.7795,20.7886,20.7429,20.7429,158136.0
2018-10-19 14:45:00,22.69,22.75,22.69,22.74,234819.0,20.752,20.8069,20.752,20.7978,234819.0
2018-10-19 14:50:00,22.74,22.74,22.72,22.72,189198.0,20.7978,20.7978,20.7795,20.7795,189198.0
2018-10-19 14:55:00,22.73,22.74,22.7,22.7,173049.0,20.7886,20.7978,20.7612,20.7612,173049.0
2018-10-19 15:00:00,22.7,22.71,22.67,22.67,210798.0,20.7612,20.7703,20.7337,20.7337,210798.0
2018-10-19 15:05:00,22.67,22.68,22.64,22.67,225180.0,20.7337,20.7429,20.7063,20.7337,225180.0
2018-10-19 15:10:00,22.67,22.7,22.64,22.66,255555.0,20.7337,20.7612,20.7063,20.7246,255555.0
2018-10-19 15:15:00,22.66,22.7,22.63,22.69,244797.0,20.7246,20.7612,20.6972,20.752,244797.0
2018-10-19 15:20:00,22.69,22.69,22.65,22.65,236127.0,20.752,20.752,20.7155,20.7155,236127.0
2018-10-19 15:25:00,22.65,22.73,22.65,22.71,350472.0,20.7155,20.7886,20.7155,20.7703,350472.0
2018-10-19 15:30:00,22.71,22.71,22.66,22.66,608286.0,20.7703,20.7703,20.7246,20.7246,608286.0
2018-10-19 15:35:00,22.66,22.68,22.65,22.66,403926.0,20.7246,20.7429,20.7155,20.7246,403926.0
2018-10-19 15:40:00,22.66,22.69,22.65,22.69,441744.0,20.7246,20.752,20.7155,20.752,441744.0
2018-10-19 15:45:00,22.69,22.71,22.68,22.68,561930.0,20.752,20.7703,20.7429,20.7429,561930.0
2018-10-19 15:50:00,22.68,22.72,22.65,22.65,833988.0,20.7429,20.7795,20.7155,20.7155,833988.0
2018-10-19 15:55:00,22.65,22.66,22.61,22.65,2025900.0,20.7155,20.7246,20.6789,20.7155,2025900.0
2018-10-22 09:30:00,22.59,22.64,22.5,22.61,440229.0,20.6606,20.7063,20.5783,20.6789,440229.0
2018-10-22 09:35:00,22.61,22.62,22.51,22.57,280227.0,20.6789,20.688,20.5874,20.6423,280227.0
2018-10-22 09:40:00,22.58,22.58,22.54,22.55,349938.0,20.6514,20.6514,20.6148,20.624,349938.0
2018-10-22 09:45:00,22.55,22.67,22.53,22.63,333588.0,20.624,20.7337,20.6057,20.6972,333588.0
2018-10-22 09:50:00,22.63,22.63,22.49,22.53,265755.0,20.6972,20.6972,20.5691,20.6057,265755.0
2018-10-22 09:55:00,22.53,22.53,22.45,22.46,332067.0,20.6057,20.6057,20.5325,20.5417,332067.0
2018-10-22 10:00:00,22.46,22.61,22.46,22.59,531462.0,20.5417,20.6789,20.5417,20.6606,531462.0
2018-10-22 10:05:00,22.59,22.63,22.57,22.63,232581.0,20.6606,20.6972,20.6423,20.6972,232581.0
2018-10-22 10:10:00,22.63,22.66,22.62,22.65,199710.0,20.6972,20.7246,20.688,20.7155,199710.0
2018-10-22 10:15:00,22.66,22.7,22.64,22.68,369702.0,20.7246,20.7612,20.7063,20.7429,369702.0
2018-10-22 10:20:00,22.68,22.75,22.66,22.68,560667.0,20.7429,20.8069,20.7246,20.7429,560667.0
2018-10-22 10:25:00,22.68,22.7,22.63,22.63,435717.0,20.7429,20.7612,20.6972,20.6972,435717.0
2018-10-22 10:30:00,22.63,22.66,22.61,22.66,267321.0,20.6972,20.7246,20.6789,20.7246,267321.0
2018-10-22 10:35:00,22.66,22.69,22.63,22.68,194529.0,20.7246,20.752,20.6972,20.7429,194529.0
2018-10-22 10:40:00,22.68,22.78,22.68,22.77,263952.0,20.7429,20.8344,20.7429,20.8252,263952.0
2018-10-22 10:45:00,22.77,22.83,22.73,22.82,172446.0,20.8252,20.8801,20.7886,20.8709,172446.0
2018-10-22 10:50:00,22.82,22.86,22.81,22.86,200718.0,20.8709,20.9075,20.8618,20.9075,200718.0
2018-10-22 10:55:00,22.86,22.88,22.83,22.86,158583.0,20.9075,20.9258,20.8801,20.9075,158583.0
2018-10-22 11:00:00,22.86,22.87,22.81,22.86,175812.0,20.9075,20.9167,20.8618,20.9075,175812.0
2018-10-22 11:05:00,22.86,22.9,22.86,22.88,118416.0,20.9075,20.9441,20.9075,20.9258,118416.0
2018-10-22 11:10:00,22.88,22.88,22.85,22.85,151164.0,20.9258,20.9258,20.8984,20.8984,151164.0
2018-10-22 11:15:00,22.85,22.88,22.83,22.87,419328.0,20.8984,20.9258,20.8801,20.9167,419328.0
2018-10-22 11:20:00,22.87,22.93,22.84,22.93,213390.0,20.9167,20.9715,20.8892,20.9715,213390.0
2018-10-22 11:25:00,22.93,22.94,22.89,22.9,159264.0,20.9715,20.9807,20.935,20.9441,159264.0
2018-10-22 11:30:00,22.9,22.91,22.82,22.83,137133.0,20.9441,20.9532,20.8709,20.8801,137133.0
2018-10-22 11:35:00,22.83,22.88,22.82,22.86,103305.0,20.8801,20.9258,20.8709,20.9075,103305.0
2018-10-22 11:40:00,22.86,22.87,22.82,22.86,159717.0,20.9075,20.9167,20.8709,20.9075,159717.0
2018-10-22 11:45:00,22.86,22.87,22.83,22.85,136494.0,20.9075,20.9167,20.8801,20.8984,136494.0
2018-10-22 11:50:00,22.85,22.85,22.8,22.8,106269.0,20.8984,20.8984,20.8526,20.8526,106269.0
2018-10-22 11:55:00,22.8,22.82,22.79,22.81,92559.0,20.8526,20.8709,20.8435,20.8618,92559.0
2018-10-22 12:00:00,22.81,22.83,22.79,22.81,111084.0,20.8618,20.8801,20.8435,20.8618,111084.0
2018-10-22 12:05:00,22.81,22.86,22.8,22.83,104898.0,20.8618,20.9075,20.8526,20.8801,104898.0
2018-10-22 12:10:00,22.83,22.83,22.77,22.77,105150.0,20.8801,20.8801,20.8252,20.8252,105150.0
2018-10-22 12:15:00,22.77,22.8,22.76,22.77,102612.0,20.8252,20.8526,20.8161,20.8252,102612.0
2018-10-22 12:20:00,22.77,22.82,22.77,22.8,85923.0,20.8252,20.8709,20.8252,20.8526,85923.0
2018-10-22 12:25:00,22.8,22.82,22.78,22.81,84912.0,20.8526,20.8709,20.8344,20.8618,84912.0
2018-10-22 12:30:00,22.81,22.83,22.8,22.83,70500.0,20.8618,20.8801,20.8526,20.8801,70500.0
2018-10-22 12:35:00,22.83,22.86,22.81,22.83,272790.0,20.8801,20.9075,20.8618,20.8801,272790.0
2018-10-22 12:40:00,22.83,22.88,22.82,22.88,106956.0,20.8801,20.9258,20.8709,20.9258,106956.0
2018-10-22 12:45:00,22.88,22.9,22.87,22.88,89418.0,20.9258,20.9441,20.9167,20.9258,89418.0
2018-10-22 12:50:00,22.88,22.9,22.87,22.89,196074.0,20.9258,20.9441,20.9167,20.935,196074.0
2018-10-22 12:55:00,22.89,22.9,22.87,22.87,81567.0,20.935,20.9441,20.9167,20.9167,81567.0
2018-10-22 13:00:00,22.87,22.88,22.86,22.87,88263.0,20.9167,20.9258,20.9075,20.9167,88263.0
2018-10-22 13:05:00,22.87,22.95,22.87,22.94,114384.0,20.9167,20.9898,20.9167,20.9807,114384.0
2018-10-22 13:10:00,22.94,22.96,22.92,22.96,80997.0,20.9807,20.999,20.9624,20.999,80997.0
2018-10-22 13:15:00,22.96,22.97,22.93,22.96,105825.0,20.999,21.0081,20.9715,20.999,105825.0
2018-10-22 13:20:00,22.96,22.97,22.91,22.92,109449.0,20.999,21.0081,20.9532,20.9624,109449.0
2018-10-22 13:25:00,22.91,22.93,22.9,22.91,81120.0,20.9532,20.9715,20.9441,20.9532,81120.0
2018-10-22 13:30:00,22.91,22.94,22.89,22.94,173112.0,20.9532,20.9807,20.935,20.9807,173112.0
2018-10-22 13:35:00,22.94,22.97,22.93,22.95,115128.0,20.9807,21.0081,20.9715,20.9898,115128.0
2018-10-22 13:40:00,22.95,22.97,22.95,22.96,108705.0,20.9898,21.0081,20.9898,20.999,108705.0
2018-10-22 13:45:00,22.96,22.98,22.9,22.9,146037.0,20.999,21.0173,20.9441,20.9441,146037.0
2018-10-22 13:50:00,22.9,22.94,22.88,22.93,161637.0,20.9441,20.9807,20.9258,20.9715,161637.0
2018-10-22 13:55:00,22.93,22.96,22.92,22.93,88602.0,20.9715,20.999,20.9624,20.9715,88602.0
2018-10-22 14:00:00,22.93,22.95,22.89,22.89,140022.0,20.9715,20.9898,20.935,20.935,140022.0
2018-10-22 14:05:00,22.9,22.92,22.88,22.9,99486.0,20.9441,20.9624,20.9258,20.9441,99486.0
2018-10-22 14:10:00,22.9,22.92,22.88,22.9,83019.0,20.9441,20.9624,20.9258,20.9441,83019.0
2018-10-22 14:15:00,22.9,22.9,22.84,22.86,119700.0,20.9441,20.9441,20.8892,20.9075,119700.0
2018-10-22 14:20:00,22.86,22.88,22.85,22.85,99543.0,20.9075,20.9258,20.8984,20.8984,99543.0
2018-10-22 14:25:00,22.85,22.89,22.85,22.86,147204.0,20.8984,20.935,20.8984,20.9075,147204.0
2018-10-22 14:30:00,22.86,22.87,22.84,22.85,152688.0,20.9075,20.9167,20.8892,20.8984,152688.0
2018-10-22 14:35:00,22.85,22.91,22.85,22.89,163233.0,20.8984,20.9532,20.8984,20.935,163233.0
2018-10-22 14:40:00,22.9,22.91,22.87,22.89,128646.0,20.9441,20.9532,20.9167,20.935,128646.0
2018-10-22 14:45:00,22.89,22.94,22.89,22.91,169629.0,20.935,20.9807,20.935,20.9532,169629.0
2018-10-22 14:50:00,22.91,22.92,22.89,22.9,128469.0,20.9532,20.9624,20.935,20.9441,128469.0
2018-10-22 14:55:00,22.9,22.92,22.89,22.89,230262.0,20.9441,20.9624,20.935,20.935,230262.0
2018-10-22 15:00:00,22.89,22.94,22.89,22.92,311871.0,20.935,20.9807,20.935,20.9624,311871.0
2018-10-22 15:05:00,22.92,22.93,22.9,22.9,192438.0,20.9624,20.9715,20.9441,20.9441,192438.0
2018-10-22 15:10:00,22.9,22.93,22.89,22.92,202467.0,20.9441,20.9715,20.935,20.9624,202467.0
2018-10-22 15:15:00,22.92,22.94,22.89,22.9,144468.0,20.9624,20.9807,20.935,20.9441,144468.0
2018-10-22 15:20:00,22.9,22.92,22.9,22.91,216783.0,20.9441,20.9624,20.9441,20.9532,216783.0
2018-10-22 15:25:00,22.9,22.92,22.9,22.92,203658.0,20.9441,20.9624,20.9441,20.9624,203658.0
2018-10-22 15:30:00,22.92,22.95,22.9,22.95,216609.0,20.9624,20.9898,20.9441,20.9898,216609.0
2018-10-22 15:35:00,22.94,22.95,22.89,22.89,325377.0,20.9807,20.9898,20.935,20.935,325377.0
2018-10-22 15:40:00,22.89,22.9,22.86,22.86,386361.0,20.935,20.9441,20.9075,20.9075,386361.0
2018-10-22 15:45:00,22.86,22.87,22.81,22.83,447435.0,20.9075,20.9167,20.8618,20.8801,447435.0
2018-10-22 15:50:00,22.83,22.84,22.79,22.81,659262.0,20.8801,20.8892,20.8435,20.8618,659262.0
2018-10-22 15:55:00,22.81,22.81,22.77,22.77,1196943.0,20.8618,20.8618,20.8252,20.8252,1196943.0
2018-10-23 09:30:00,22.32,22.42,22.2,22.42,316461.0,20.4136,20.5051,20.3039,20.5051,316461.0
2018-10-23 09:35:00,22.41,22.44,22.32,22.33,207648.0,20.496,20.5234,20.4136,20.4228,207648.0
2018-10-23 09:40:00,22.33,22.36,22.26,22.27,164496.0,20.4228,20.4502,20.3588,20.3679,164496.0
2018-10-23 09:45:00,22.26,22.37,22.25,22.3,278775.0,20.3588,20.4594,20.3496,20.3953,278775.0
2018-10-23 09:50:00,22.3,22.37,22.25,22.31,311052.0,20.3953,20.4594,20.3496,20.4045,311052.0
2018-10-23 09:55:00,22.32,22.32,22.21,22.23,350277.0,20.4136,20.4136,20.313,20.3313,350277.0
2018-10-23 10:00:00,22.22,22.28,22.08,22.1,422301.0,20.3222,20.3771,20.1941,20.2124,422301.0
2018-10-23 10:05:00,22.11,22.11,22.02,22.06,206568.0,20.2216,20.2216,20.1393,20.1758,206568.0
2018-10-23 10:10:00,22.06,22.11,22.03,22.04,278877.0,20.1758,20.2216,20.1484,20.1576,278877.0
2018-10-23 10:15:00,22.04,22.07,22.01,22.03,300003.0,20.1576,20.185,20.1301,20.1484,300003.0
2018-10-23 10:20:00,22.03,22.12,22.03,22.05,235032.0,20.1484,20.2307,20.1484,20.1667,235032.0
2018-10-23 10:25:00,22.05,22.13,22.05,22.08,215295.0,20.1667,20.2399,20.1667,20.1941,215295.0
2018-10-23 10:30:00,22.08,22.09,21.94,21.94,340176.0,20.1941,20.2033,20.0661,20.0661,340176.0
2018-10-23 10:35:00,21.95,22.0,21.92,22.0,226194.0,20.0752,20.121,20.0478,20.121,226194.0
2018-10-23 10:40:00,22.0,22.01,21.96,21.98,284076.0,20.121,20.1301,20.0844,20.1027,284076.0
2018-10-23 10:45:00,21.98,22.11,21.98,22.1,320145.0,20.1027,20.2216,20.1027,20.2124,320145.0
2018-10-23 10:50:00,22.1,22.13,22.05,22.06,326367.0,20.2124,20.2399,20.1667,20.1758,326367.0
2018-10-23 10:55:00,22.06,22.11,22.04,22.07,266115.0,20.1758,20.2216,20.1576,20.185,266115.0
2018-10-23 11:00:00,22.07,22.1,22.01,22.03,588537.0,20.185,20.2124,20.1301,20.1484,588537.0
2018-10-23 11:05:00,22.03,22.09,22.0,22.09,494913.0,20.1484,20.2033,20.121,20.2033,494913.0
2018-10-23 11:10:00,22.09,22.14,22.06,22.12,315483.0,20.2033,20.249,20.1758,20.2307,315483.0
2018-10-23 11:15:00,22.12,22.17,22.11,22.17,196362.0,20.2307,20.2765,20.2216,20.2765,196362.0
2018-10-23 11:20:00,22.17,22.2,22.14,22.15,186033.0,20.2765,20.3039,20.249,20.2582,186033.0
2018-10-23 11:25:00,22.15,22.17,22.13,22.13,191256.0,20.2582,20.2765,20.2399,20.2399,191256.0
2018-10-23 11:30:00,22.13,22.15,22.09,22.1,154995.0,20.2399,20.2582,20.2033,20.2124,154995.0
2018-10-23 11:35:00,22.1,22.1,22.03,22.03,152412.0,20.2124,20.2124,20.1484,20.1484,152412.0
2018-10-23 11:40:00,22.03,22.05,21.99,21.99,339009.0,20.1484,20.1667,20.1118,20.1118,339009.0
2018-10-23 11:45:00,21.98,22.0,21.96,21.99,196149.0,20.1027,20.121,20.0844,20.1118,196149.0
2018-10-23 11:50:00,21.98,22.02,21.96,22.02,176832.0,20.1027,20.1393,20.0844,20.1393,176832.0
2018-10-23 11:55:00,22.02,22.02,21.94,21.94,213081.0,20.1393,20.1393,20.0661,20.0661,213081.0
2018-10-23 12:00:00,21.94,22.0,21.91,21.98,285588.0,20.0661,20.121,20.0387,20.1027,285588.0
2018-10-23 12:05:00,21.98,22.06,21.97,22.06,251967.0,20.1027,20.1758,20.0935,20.1758,251967.0
2018-10-23 12:10:00,22.06,22.09,22.03,22.08,157461.0,20.1758,20.2033,20.1484,20.1941,157461.0
2018-10-23 12:15:00,22.08,22.08,22.04,22.04,167352.0,20.1941,20.1941,20.1576,20.1576,167352.0
2018-10-23 12:20:00,22.04,22.11,22.04,22.04,163848.0,20.1576,20.2216,20.1576,20.1576,163848.0
2018-10-23 12:25:00,22.04,22.09,22.04,22.08,150852.0,20.1576,20.2033,20.1576,20.1941,150852.0
2018-10-23 12:30:00,22.08,22.16,22.06,22.14,115944.0,20.1941,20.2673,20.1758,20.249,115944.0
2018-10-23 12:35:00,22.14,22.14,22.1,22.11,87936.0,20.249,20.249,20.2124,20.2216,87936.0
2018-10-23 12:40:00,22.11,22.15,22.09,22.14,112119.0,20.2216,20.2582,20.2033,20.249,112119.0
2018-10-23 12:45:00,22.15,22.16,22.12,22.15,143997.0,20.2582,20.2673,20.2307,20.2582,143997.0
2018-10-23 12:50:00,22.15,22.16,22.1,22.14,94842.0,20.2582,20.2673,20.2124,20.249,94842.0
2018-10-23 12:55:00,22.14,22.16,22.14,22.15,95373.0,20.249,20.2673,20.249,20.2582,95373.0
2018-10-23 13:00:00,22.15,22.22,22.13,22.19,183171.0,20.2582,20.3222,20.2399,20.2947,183171.0
2018-10-23 13:05:00,22.19,22.26,22.17,22.26,149391.0,20.2947,20.3588,20.2765,20.3588,149391.0
2018-10-23 13:10:00,22.26,22.26,22.21,22.22,121308.0,20.3588,20.3588,20.313,20.3222,121308.0
2018-10-23 13:15:00,22.22,22.26,22.22,22.23,130134.0,20.3222,20.3588,20.3222,20.3313,130134.0
2018-10-23 13:20:00,22.23,22.28,22.22,22.27,151992.0,20.3313,20.3771,20.3222,20.3679,151992.0
2018-10-23 13:25:00,22.27,22.28,22.22,22.24,112407.0,20.3679,20.3771,20.3222,20.3405,112407.0
2018-10-23 13:30:00,22.24,22.28,22.22,22.24,173718.0,20.3405,20.3771,20.3222,20.3405,173718.0
2018-10-23 13:35:00,22.24,22.24,22.15,22.15,307650.0,20.3405,20.3405,20.2582,20.2582,307650.0
2018-10-23 13:40:00,22.15,22.17,22.09,22.09,257916.0,20.2582,20.2765,20.2033,20.2033,257916.0
2018-10-23 13:45:00,22.08,22.09,22.04,22.06,178182.0,20.1941,20.2033,20.1576,20.1758,178182.0
2018-10-23 13:50:00,22.06,22.12,22.04,22.04,145299.0,20.1758,20.2307,20.1576,20.1576,145299.0
2018-10-23 13:55:00,22.04,22.07,22.02,22.07,140070.0,20.1576,20.185,20.1393,20.185,140070.0
2018-10-23 14:00:00,22.07,22.11,22.04,22.08,164430.0,20.185,20.2216,20.1576,20.1941,164430.0
2018-10-23 14:05:00,22.08,22.14,22.07,22.12,120558.0,20.1941,20.249,20.185,20.2307,120558.0
2018-10-23 14:10:00,22.13,22.17,22.11,22.13,133656.0,20.2399,20.2765,20.2216,20.2399,133656.0
2018-10-23 14:15:00,22.13,22.2,22.12,22.2,228687.0,20.2399,20.3039,20.2307,20.3039,228687.0
2018-10-23 14:20:00,22.2,22.25,22.17,22.24,201144.0,20.3039,20.3496,20.2765,20.3405,201144.0
2018-10-23 14:25:00,22.24,22.25,22.18,22.23,277713.0,20.3405,20.3496,20.2856,20.3313,277713.0
2018-10-23 14:30:00,22.23,22.3,22.22,22.29,153225.0,20.3313,20.3953,20.3222,20.3862,153225.0
2018-10-23 14:35:00,22.29,22.36,22.29,22.33,264954.0,20.3862,20.4502,20.3862,20.4228,264954.0
2018-10-23 14:40:00,22.33,22.35,22.3,22.32,216690.0,20.4228,20.4411,20.3953,20.4136,216690.0
2018-10-23 14:45:00,22.32,22.33,22.28,22.32,141756.0,20.4136,20.4228,20.3771,20.4136,141756.0
2018-10-23 14:50:00,22.32,22.34,22.3,22.3,161814.0,20.4136,20.4319,20.3953,20.3953,161814.0
2018-10-23 14:55:00,22.3,22.34,22.29,22.33,162573.0,20.3953,20.4319,20.3862,20.4228,162573.0
2018-10-23 15:00:00,22.32,22.35,22.29,22.32,277836.0,20.4136,20.4411,20.3862,20.4136,277836.0
2018-10-23 15:05:00,22.32,22.37,22.31,22.31,200784.0,20.4136,20.4594,20.4045,20.4045,200784.0
2018-10-23 15:10:00,22.31,22.37,22.31,22.35,304965.0,20.4045,20.4594,20.4045,20.4411,304965.0
2018-10-23 15:15:00,22.34,22.39,22.31,22.36,265026.0,20.4319,20.4777,20.4045,20.4502,265026.0
2018-10-23 15:20:00,22.36,22.41,22.36,22.39,308076.0,20.4502,20.496,20.4502,20.4777,308076.0
2018-10-23 15:25:00,22.39,22.41,22.34,22.35,207333.0,20.4777,20.496,20.4319,20.4411,207333.0
2018-10-23 15:30:00,22.35,22.39,22.33,22.39,199119.0,20.4411,20.4777,20.4228,20.4777,199119.0
2018-10-23 15:35:00,22.39,22.39,22.3,22.32,281061.0,20.4777,20.4777,20.3953,20.4136,281061.0
2018-10-23 15:40:00,22.32,22.35,22.3,22.3,357903.0,20.4136,20.4411,20.3953,20.3953,357903.0
2018-10-23 15:45:00,22.3,22.31,22.28,22.28,259500.0,20.3953,20.4045,20.3771,20.3771,259500.0
2018-10-23 15:50:00,22.28,22.32,22.26,22.28,377121.0,20.3771,20.4136,20.3588,20.3771,377121.0
2018-10-23 15:55:00,22.28,22.28,22.24,22.28,759513.0,20.3771,20.3771,20.3405,20.3771,759513.0
2018-10-24 09:30:00,22.28,22.51,22.26,22.45,326334.0,20.3771,20.5874,20.3588,20.5325,326334.0
2018-10-24 09:35:00,22.43,22.47,22.36,22.42,138984.0,20.5142,20.5508,20.4502,20.5051,138984.0
2018-10-24 09:40:00,22.43,22.57,22.43,22.52,252492.0,20.5142,20.6423,20.5142,20.5966,252492.0
2018-10-24 09:45:00,22.52,22.53,22.35,22.35,195993.0,20.5966,20.6057,20.4411,20.4411,195993.0
2018-10-24 09:50:00,22.35,22.39,22.31,22.38,383688.0,20.4411,20.4777,20.4045,20.4685,383688.0
2018-10-24 09:55:00,22.38,22.45,22.38,22.43,104778.0,20.4685,20.5325,20.4685,20.5142,104778.0
2018-10-24 10:00:00,22.41,22.43,22.32,22.32,389016.0,20.496,20.5142,20.4136,20.4136,389016.0
2018-10-24 10:05:00,22.32,22.35,22.25,22.33,362670.0,20.4136,20.4411,20.3496,20.4228,362670.0
2018-10-24 10:10:00,22.33,22.4,22.31,22.33,210561.0,20.4228,20.4868,20.4045,20.4228,210561.0
2018-10-24 10:15:00,22.32,22.35,22.26,22.33,153762.0,20.4136,20.4411,20.3588,20.4228,153762.0
2018-10-24 10:20:00,22.32,22.36,22.31,22.32,136557.0,20.4136,20.4502,20.4045,20.4136,136557.0
2018-10-24 10:25:00,22.31,22.36,22.22,22.27,280539.0,20.4045,20.4502,20.3222,20.3679,280539.0
2018-10-24 10:30:00,22.27,22.35,22.27,22.32,271272.0,20.3679,20.4411,20.3679,20.4136,271272.0
2018-10-24 10:35:00,22.32,22.35,22.29,22.29,118149.0,20.4136,20.4411,20.3862,20.3862,118149.0
2018-10-24 10:40:00,22.3,22.35,22.28,22.28,67986.0,20.3953,20.4411,20.3771,20.3771,67986.0
2018-10-24 10:45:00,22.27,22.29,22.22,22.28,156438.0,20.3679,20.3862,20.3222,20.3771,156438.0
2018-10-24 10:50:00,22.29,22.31,22.27,22.29,74718.0,20.3862,20.4045,20.3679,20.3862,74718.0
2018-10-24 10:55:00,22.28,22.28,22.15,22.16,247440.0,20.3771,20.3771,20.2582,20.2673,247440.0
2018-10-24 11:00:00,22.16,22.23,22.09,22.1,356001.0,20.2673,20.3313,20.2033,20.2124,356001.0
2018-10-24 11:05:00,22.09,22.1,21.98,22.01,198750.0,20.2033,20.2124,20.1027,20.1301,198750.0
2018-10-24 11:10:00,22.01,22.07,21.99,22.02,172866.0,20.1301,20.185,20.1118,20.1393,172866.0
2018-10-24 11:15:00,22.02,22.07,22.02,22.03,123945.0,20.1393,20.185,20.1393,20.1484,123945.0
2018-10-24 11:20:00,22.03,22.09,22.0,22.07,137850.0,20.1484,20.2033,20.121,20.185,137850.0
2018-10-24 11:25:00,22.06,22.1,22.02,22.03,157008.0,20.1758,20.2124,20.1393,20.1484,157008.0
2018-10-24 11:30:00,22.02,22.06,22.01,22.05,130539.0,20.1393,20.1758,20.1301,20.1667,130539.0
2018-10-24 11:35:00,22.04,22.09,22.01,22.06,79983.0,20.1576,20.2033,20.1301,20.1758,79983.0
2018-10-24 11:40:00,22.07,22.09,22.03,22.03,105654.0,20.185,20.2033,20.1484,20.1484,105654.0
2018-10-24 11:45:00,22.04,22.19,22.04,22.15,111120.0,20.1576,20.2947,20.1576,20.2582,111120.0
2018-10-24 11:50:00,22.15,22.25,22.14,22.25,107994.0,20.2582,20.3496,20.249,20.3496,107994.0
2018-10-24 11:55:00,22.25,22.31,22.24,22.27,136638.0,20.3496,20.4045,20.3405,20.3679,136638.0
2018-10-24 12:00:00,22.27,22.3,22.25,22.28,113253.0,20.3679,20.3953,20.3496,20.3771,113253.0
2018-10-24 12:05:00,22.28,22.28,22.21,22.21,163185.0,20.3771,20.3771,20.313,20.313,163185.0
2018-10-24 12:10:00,22.21,22.22,22.18,22.21,96813.0,20.313,20.3222,20.2856,20.313,96813.0
2018-10-24 12:15:00,22.21,22.23,22.13,22.16,111591.0,20.313,20.3313,20.2399,20.2673,111591.0
2018-10-24 12:20:00,22.16,22.18,22.12,22.14,87771.0,20.2673,20.2856,20.2307,20.249,87771.0
2018-10-24 12:25:00,22.15,22.17,22.12,22.13,70116.0,20.2582,20.2765,20.2307,20.2399,70116.0
2018-10-24 12:30:00,22.12,22.15,22.1,22.12,78042.0,20.2307,20.2582,20.2124,20.2307,78042.0
2018-10-24 12:35:00,22.11,22.13,22.07,22.09,105036.0,20.2216,20.2399,20.185,20.2033,105036.0
2018-10-24 12:40:00,22.09,22.14,22.08,22.12,125976.0,20.2033,20.249,20.1941,20.2307,125976.0
2018-10-24 12:45:00,22.12,22.16,22.12,22.15,172830.0,20.2307,20.2673,20.2307,20.2582,172830.0
2018-10-24 12:50:00,22.15,22.18,22.1,22.18,106014.0,20.2582,20.2856,20.2124,20.2856,106014.0
2018-10-24 12:55:00,22.18,22.21,22.18,22.19,150216.0,20.2856,20.313,20.2856,20.2947,150216.0
2018-10-24 13:00:00,22.19,22.19,22.11,22.13,131607.0,20.2947,20.2947,20.2216,20.2399,131607.0
2018-10-24 13:05:00,22.13,22.14,22.08,22.1,161343.0,20.2399,20.249,20.1941,20.2124,161343.0
2018-10-24 13:10:00,22.09,22.14,22.09,22.13,142947.0,20.2033,20.249,20.2033,20.2399,142947.0
2018-10-24 13:15:00,22.13,22.2,22.08,22.2,188958.0,20.2399,20.3039,20.1941,20.3039,188958.0
2018-10-24 13:20:00,22.19,22.21,22.17,22.17,189516.0,20.2947,20.313,20.2765,20.2765,189516.0
2018-10-24 13:25:00,22.17,22.17,22.1,22.11,116457.0,20.2765,20.2765,20.2124,20.2216,116457.0
2018-10-24 13:30:00,22.12,22.14,22.03,22.12,227244.0,20.2307,20.249,20.1484,20.2307,227244.0
2018-10-24 13:35:00,22.12,22.13,22.05,22.05,135303.0,20.2307,20.2399,20.1667,20.1667,135303.0
2018-10-24 13:40:00,22.06,22.14,22.06,22.14,110538.0,20.1758,20.249,20.1758,20.249,110538.0
2018-10-24 13:45:00,22.15,22.15,22.1,22.14,127950.0,20.2582,20.2582,20.2124,20.249,127950.0
2018-10-24 13:50:00,22.14,22.15,22.07,22.11,251265.0,20.249,20.2582,20.185,20.2216,251265.0
2018-10-24 13:55:00,22.11,22.12,22.02,22.04,336309.0,20.2216,20.2307,20.1393,20.1576,336309.0
2018-10-24 14:00:00,22.04,22.07,22.0,22.05,262392.0,20.1576,20.185,20.121,20.1667,262392.0
2018-10-24 14:05:00,22.05,22.05,22.0,22.0,181917.0,20.1667,20.1667,20.121,20.121,181917.0
2018-10-24 14:10:00,22.01,22.09,22.0,22.03,246375.0,20.1301,20.2033,20.121,20.1484,246375.0
2018-10-24 14:15:00,22.03,22.1,22.0,22.08,235491.0,20.1484,20.2124,20.121,20.1941,235491.0
2018-10-24 14:20:00,22.08,22.12,22.05,22.11,171744.0,20.1941,20.2307,20.1667,20.2216,171744.0
2018-10-24 14:25:00,22.11,22.17,22.07,22.16,143829.0,20.2216,20.2765,20.185,20.2673,143829.0
2018-10-24 14:30:00,22.17,22.22,22.13,22.19,125868.0,20.2765,20.3222,20.2399,20.2947,125868.0
2018-10-24 14:35:00,22.19,22.21,22.16,22.19,168087.0,20.2947,20.313,20.2673,20.2947,168087.0
2018-10-24 14:40:00,22.19,22.23,22.19,22.21,314571.0,20.2947,20.3313,20.2947,20.313,314571.0
2018-10-24 14:45:00,22.21,22.23,22.17,22.21,765900.0,20.313,20.3313,20.2765,20.313,765900.0
2018-10-24 14:50:00,22.22,22.26,22.21,22.23,456210.0,20.3222,20.3588,20.313,20.3313,456210.0
2018-10-24 14:55:00,22.23,22.3,22.23,22.24,344598.0,20.3313,20.3953,20.3313,20.3405,344598.0
2018-10-24 15:00:00,22.24,22.24,22.11,22.12,285162.0,20.3405,20.3405,20.2216,20.2307,285162.0
2018-10-24 15:05:00,22.12,22.21,22.11,22.2,213606.0,20.2307,20.313,20.2216,20.3039,213606.0
2018-10-24 15:10:00,22.2,22.26,22.19,22.24,306249.0,20.3039,20.3588,20.2947,20.3405,306249.0
2018-10-24 15:15:00,22.24,22.26,22.19,22.2,206637.0,20.3405,20.3588,20.2947,20.3039,206637.0
2018-10-24 15:20:00,22.19,22.22,22.16,22.21,281826.0,20.2947,20.3222,20.2673,20.313,281826.0
2018-10-24 15:25:00,22.2,22.26,22.14,22.16,334332.0,20.3039,20.3588,20.249,20.2673,334332.0
2018-10-24 15:30:00,22.16,22.17,22.09,22.11,291858.0,20.2673,20.2765,20.2033,20.2216,291858.0
2018-10-24 15:35:00,22.11,22.24,22.1,22.22,383808.0,20.2216,20.3405,20.2124,20.3222,383808.0
2018-10-24 15:40:00,22.21,22.26,22.17,22.18,368673.0,20.313,20.3588,20.2765,20.2856,368673.0
2018-10-24 15:45:00,22.18,22.2,22.1,22.11,398769.0,20.2856,20.3039,20.2124,20.2216,398769.0
2018-10-24 15:50:00,22.1,22.16,22.08,22.12,937323.0,20.2124,20.2673,20.1941,20.2307,937323.0
2018-10-24 15:55:00,22.12,22.12,21.94,21.96,1778448.0,20.2307,20.2307,20.0661,20.0844,1778448.0
2018-10-25 09:30:00,22.05,22.15,21.97,22.01,421389.0,20.1667,20.2582,20.0935,20.1301,421389.0
2018-10-25 09:35:00,22.01,22.12,21.92,22.12,1308486.0,20.1301,20.2307,20.0478,20.2307,1308486.0
2018-10-25 09:40:00,22.14,22.27,22.08,22.25,160362.0,20.249,20.3679,20.1941,20.3496,160362.0
2018-10-25 09:45:00,22.25,22.39,22.25,22.39,205032.0,20.3496,20.4777,20.3496,20.4777,205032.0
2018-10-25 09:50:00,22.38,22.41,22.3,22.32,250953.0,20.4685,20.496,20.3953,20.4136,250953.0
2018-10-25 09:55:00,22.3,22.4,22.28,22.3,344910.0,20.3953,20.4868,20.3771,20.3953,344910.0
2018-10-25 10:00:00,22.3,22.45,22.3,22.44,268473.0,20.3953,20.5325,20.3953,20.5234,268473.0
2018-10-25 10:05:00,22.44,22.48,22.41,22.47,226917.0,20.5234,20.56,20.496,20.5508,226917.0
2018-10-25 10:10:00,22.48,22.49,22.39,22.41,199587.0,20.56,20.5691,20.4777,20.496,199587.0
2018-10-25 10:15:00,22.4,22.46,22.34,22.36,358929.0,20.4868,20.5417,20.4319,20.4502,358929.0
2018-10-25 10:20:00,22.36,22.38,22.3,22.32,175806.0,20.4502,20.4685,20.3953,20.4136,175806.0
2018-10-25 10:25:00,22.32,22.34,22.28,22.31,136734.0,20.4136,20.4319,20.3771,20.4045,136734.0
2018-10-25 10:30:00,22.32,22.36,22.27,22.32,158217.0,20.4136,20.4502,20.3679,20.4136,158217.0
2018-10-25 10:35:00,22.32,22.34,22.26,22.28,130428.0,20.4136,20.4319,20.3588,20.3771,130428.0
2018-10-25 10:40:00,22.29,22.39,22.28,22.36,177687.0,20.3862,20.4777,20.3771,20.4502,177687.0
2018-10-25 10:45:00,22.36,22.36,22.3,22.31,225795.0,20.4502,20.4502,20.3953,20.4045,225795.0
2018-10-25 10:50:00,22.31,22.34,22.27,22.32,160188.0,20.4045,20.4319,20.3679,20.4136,160188.0
2018-10-25 10:55:00,22.31,22.35,22.25,22.25,113694.0,20.4045,20.4411,20.3496,20.3496,113694.0
2018-10-25 11:00:00,22.25,22.27,22.18,22.19,201981.0,20.3496,20.3679,20.2856,20.2947,201981.0
2018-10-25 11:05:00,22.19,22.22,22.14,22.22,139911.0,20.2947,20.3222,20.249,20.3222,139911.0
2018-10-25 11:10:00,22.21,22.21,22.14,22.19,140610.0,20.313,20.313,20.249,20.2947,140610.0
2018-10-25 11:15:00,22.19,22.24,22.16,22.23,92799.0,20.2947,20.3405,20.2673,20.3313,92799.0
2018-10-25 11:20:00,22.23,22.3,22.23,22.27,165702.0,20.3313,20.3953,20.3313,20.3679,165702.0
2018-10-25 11:25:00,22.26,22.32,22.26,22.28,106581.0,20.3588,20.4136,20.3588,20.3771,106581.0
2018-10-25 11:30:00,22.28,22.32,22.23,22.24,138891.0,20.3771,20.4136,20.3313,20.3405,138891.0
2018-10-25 11:35:00,22.24,22.29,22.23,22.28,80445.0,20.3405,20.3862,20.3313,20.3771,80445.0
2018-10-25 11:40:00,22.27,22.28,22.23,22.27,80406.0,20.3679,20.3771,20.3313,20.3679,80406.0
2018-10-25 11:45:00,22.27,22.31,22.26,22.31,105975.0,20.3679,20.4045,20.3588,20.4045,105975.0
2018-10-25 11:50:00,22.31,22.33,22.29,22.33,94884.0,20.4045,20.4228,20.3862,20.4228,94884.0
2018-10-25 11:55:00,22.34,22.35,22.26,22.29,127299.0,20.4319,20.4411,20.3588,20.3862,127299.0
2018-10-25 12:00:00,22.29,22.29,22.25,22.28,99072.0,20.3862,20.3862,20.3496,20.3771,99072.0
2018-10-25 12:05:00,22.28,22.31,22.26,22.28,126219.0,20.3771,20.4045,20.3588,20.3771,126219.0
2018-10-25 12:10:00,22.28,22.3,22.24,22.26,134208.0,20.3771,20.3953,20.3405,20.3588,134208.0
2018-10-25 12:15:00,22.26,22.26,22.2,22.23,117864.0,20.3588,20.3588,20.3039,20.3313,117864.0
2018-10-25 12:20:00,22.23,22.27,22.23,22.26,96000.0,20.3313,20.3679,20.3313,20.3588,96000.0
2018-10-25 12:25:00,22.27,22.29,22.24,22.25,87402.0,20.3679,20.3862,20.3405,20.3496,87402.0
2018-10-25 12:30:00,22.24,22.29,22.23,22.27,137382.0,20.3405,20.3862,20.3313,20.3679,137382.0
2018-10-25 12:35:00,22.27,22.31,22.26,22.31,92781.0,20.3679,20.4045,20.3588,20.4045,92781.0
2018-10-25 12:40:00,22.31,22.33,22.27,22.3,91938.0,20.4045,20.4228,20.3679,20.3953,91938.0
2018-10-25 12:45:00,22.3,22.34,22.28,22.33,82500.0,20.3953,20.4319,20.3771,20.4228,82500.0
2018-10-25 12:50:00,22.33,22.34,22.31,22.32,96330.0,20.4228,20.4319,20.4045,20.4136,96330.0
2018-10-25 12:55:00,22.32,22.33,22.29,22.31,75132.0,20.4136,20.4228,20.3862,20.4045,75132.0
2018-10-25 13:00:00,22.31,22.34,22.28,22.28,81084.0,20.4045,20.4319,20.3771,20.3771,81084.0
2018-10-25 13:05:00,22.28,22.28,22.23,22.23,89127.0,20.3771,20.3771,20.3313,20.3313,89127.0
2018-10-25 13:10:00,22.23,22.24,22.21,22.22,214821.0,20.3313,20.3405,20.313,20.3222,214821.0
2018-10-25 13:15:00,22.22,22.24,22.2,22.24,119676.0,20.3222,20.3405,20.3039,20.3405,119676.0
2018-10-25 13:20:00,22.24,22.27,22.23,22.27,161466.0,20.3405,20.3679,20.3313,20.3679,161466.0
2018-10-25 13:25:00,22.27,22.3,22.26,22.27,123690.0,20.3679,20.3953,20.3588,20.3679,123690.0
2018-10-25 13:30:00,22.27,22.27,22.24,22.25,130794.0,20.3679,20.3679,20.3405,20.3496,130794.0
2018-10-25 13:35:00,22.25,22.33,22.25,22.31,182913.0,20.3496,20.4228,20.3496,20.4045,182913.0
2018-10-25 13:40:00,22.31,22.31,22.27,22.31,92346.0,20.4045,20.4045,20.3679,20.4045,92346.0
2018-10-25 13:45:00,22.31,22.36,22.31,22.35,92955.0,20.4045,20.4502,20.4045,20.4411,92955.0
2018-10-25 13:50:00,22.35,22.35,22.3,22.3,98136.0,20.4411,20.4411,20.3953,20.3953,98136.0
2018-10-25 13:55:00,22.3,22.33,22.3,22.33,111918.0,20.3953,20.4228,20.3953,20.4228,111918.0
2018-10-25 14:00:00,22.33,22.34,22.27,22.28,148770.0,20.4228,20.4319,20.3679,20.3771,148770.0
2018-10-25 14:05:00,22.28,22.36,22.28,22.34,151440.0,20.3771,20.4502,20.3771,20.4319,151440.0
2018-10-25 14:10:00,22.34,22.36,22.31,22.34,271578.0,20.4319,20.4502,20.4045,20.4319,271578.0
2018-10-25 14:15:00,22.34,22.36,22.29,22.31,129789.0,20.4319,20.4502,20.3862,20.4045,129789.0
2018-10-25 14:20:00,22.31,22.32,22.28,22.3,169482.0,20.4045,20.4136,20.3771,20.3953,169482.0
2018-10-25 14:25:00,22.3,22.33,22.28,22.31,125739.0,20.3953,20.4228,20.3771,20.4045,125739.0
2018-10-25 14:30:00,22.3,22.34,22.29,22.34,138402.0,20.3953,20.4319,20.3862,20.4319,138402.0
2018-10-25 14:35:00,22.34,22.36,22.33,22.33,115101.0,20.4319,20.4502,20.4228,20.4228,115101.0
2018-10-25 14:40:00,22.33,22.35,22.33,22.33,160035.0,20.4228,20.4411,20.4228,20.4228,160035.0
2018-10-25 14:45:00,22.33,22.39,22.33,22.36,164886.0,20.4228,20.4777,20.4228,20.4502,164886.0
2018-10-25 14:50:00,22.36,22.36,22.33,22.34,99126.0,20.4502,20.4502,20.4228,20.4319,99126.0
2018-10-25 14:55:00,22.34,22.36,22.32,22.33,124812.0,20.4319,20.4502,20.4136,20.4228,124812.0
2018-10-25 15:00:00,22.33,22.35,22.31,22.32,143703.0,20.4228,20.4411,20.4045,20.4136,143703.0
2018-10-25 15:05:00,22.32,22.32,22.29,22.3,192924.0,20.4136,20.4136,20.3862,20.3953,192924.0
2018-10-25 15:10:00,22.3,22.32,22.29,22.3,172122.0,20.3953,20.4136,20.3862,20.3953,172122.0
2018-10-25 15:15:00,22.31,22.34,22.3,22.31,332565.0,20.4045,20.4319,20.3953,20.4045,332565.0
2018-10-25 15:20:00,22.31,22.32,22.27,22.3,295500.0,20.4045,20.4136,20.3679,20.3953,295500.0
2018-10-25 15:25:00,22.3,22.3,22.23,22.26,252351.0,20.3953,20.3953,20.3313,20.3588,252351.0
2018-10-25 15:30:00,22.26,22.29,22.22,22.24,410487.0,20.3588,20.3862,20.3222,20.3405,410487.0
2018-10-25 15:35:00,22.24,22.25,22.2,22.21,434457.0,20.3405,20.3496,20.3039,20.313,434457.0
2018-10-25 15:40:00,22.21,22.26,22.17,22.19,498447.0,20.313,20.3588,20.2765,20.2947,498447.0
2018-10-25 15:45:00,22.2,22.22,22.17,22.21,439056.0,20.3039,20.3222,20.2765,20.313,439056.0
2018-10-25 15:50:00,22.2,22.2,22.1,22.14,715875.0,20.3039,20.3039,20.2124,20.249,715875.0
2018-10-25 15:55:00,22.14,22.16,22.1,22.13,1262733.0,20.249,20.2673,20.2124,20.2399,1262733.0
2018-10-26 09:30:00,21.35,21.69,21.22,21.69,880293.0,19.5265,19.8374,19.4076,19.8374,880293.0
2018-10-26 09:35:00,21.69,21.85,21.67,21.74,243912.0,19.8374,19.9838,19.8192,19.8832,243912.0
2018-10-26 09:40:00,21.74,21.78,21.7,21.77,264591.0,19.8832,19.9198,19.8466,19.9106,264591.0
2018-10-26 09:45:00,21.77,21.91,21.73,21.87,169668.0,19.9106,20.0387,19.874,20.0021,169668.0
2018-10-26 09:50:00,21.87,21.96,21.86,21.93,131664.0,20.0021,20.0844,19.9929,20.0569,131664.0
2018-10-26 09:55:00,21.91,21.97,21.91,21.93,162579.0,20.0387,20.0935,20.0387,20.0569,162579.0
2018-10-26 10:00:00,21.92,21.93,21.73,21.73,271521.0,20.0478,20.0569,19.874,19.874,271521.0
2018-10-26 10:05:00,21.73,21.73,21.58,21.63,475347.0,19.874,19.874,19.7368,19.7826,475347.0
2018-10-26 10:10:00,21.63,21.74,21.63,21.74,108888.0,19.7826,19.8832,19.7826,19.8832,108888.0
2018-10-26 10:15:00,21.74,21.79,21.72,21.77,124092.0,19.8832,19.9289,19.8649,19.9106,124092.0
2018-10-26 10:20:00,21.8,21.9,21.79,21.89,125556.0,19.9381,20.0295,19.9289,20.0204,125556.0
2018-10-26 10:25:00,21.9,21.93,21.81,21.82,109920.0,20.0295,20.0569,19.9472,19.9563,109920.0
2018-10-26 10:30:00,21.82,21.83,21.72,21.78,259557.0,19.9563,19.9655,19.8649,19.9198,259557.0
2018-10-26 10:35:00,21.77,21.79,21.67,21.73,139887.0,19.9106,19.9289,19.8192,19.874,139887.0
2018-10-26 10:40:00,21.73,21.77,21.66,21.66,148788.0,19.874,19.9106,19.81,19.81,148788.0
2018-10-26 10:45:00,21.67,21.72,21.63,21.7,121782.0,19.8192,19.8649,19.7826,19.8466,121782.0
2018-10-26 10:50:00,21.71,21.75,21.68,21.72,132198.0,19.8557,19.8923,19.8283,19.8649,132198.0
2018-10-26 10:55:00,21.73,21.75,21.65,21.71,159342.0,19.874,19.8923,19.8009,19.8557,159342.0
2018-10-26 11:00:00,21.7,21.74,21.66,21.68,259896.0,19.8466,19.8832,19.81,19.8283,259896.0
2018-10-26 11:05:00,21.68,21.77,21.66,21.75,144144.0,19.8283,19.9106,19.81,19.8923,144144.0
2018-10-26 11:10:00,21.75,21.81,21.75,21.79,153228.0,19.8923,19.9472,19.8923,19.9289,153228.0
2018-10-26 11:15:00,21.79,21.84,21.78,21.82,121734.0,19.9289,19.9746,19.9198,19.9563,121734.0
2018-10-26 11:20:00,21.82,21.86,21.78,21.86,118947.0,19.9563,19.9929,19.9198,19.9929,118947.0
2018-10-26 11:25:00,21.86,21.91,21.82,21.88,167406.0,19.9929,20.0387,19.9563,20.0112,167406.0
2018-10-26 11:30:00,21.88,21.95,21.88,21.95,88539.0,20.0112,20.0752,20.0112,20.0752,88539.0
2018-10-26 11:35:00,21.96,21.98,21.88,21.89,164736.0,20.0844,20.1027,20.0112,20.0204,164736.0
2018-10-26 11:40:00,21.89,21.94,21.84,21.85,161847.0,20.0204,20.0661,19.9746,19.9838,161847.0
2018-10-26 11:45:00,21.85,21.9,21.85,21.87,284328.0,19.9838,20.0295,19.9838,20.0021,284328.0
2018-10-26 11:50:00,21.87,21.98,21.87,21.94,98097.0,20.0021,20.1027,20.0021,20.0661,98097.0
2018-10-26 11:55:00,21.94,22.01,21.94,21.95,113412.0,20.0661,20.1301,20.0661,20.0752,113412.0
2018-10-26 12:00:00,21.95,21.98,21.92,21.98,199296.0,20.0752,20.1027,20.0478,20.1027,199296.0
2018-10-26 12:05:00,21.98,22.03,21.97,21.99,165831.0,20.1027,20.1484,20.0935,20.1118,165831.0
2018-10-26 12:10:00,21.99,21.99,21.93,21.94,102870.0,20.1118,20.1118,20.0569,20.0661,102870.0
2018-10-26 12:15:00,21.94,21.94,21.88,21.93,113214.0,20.0661,20.0661,20.0112,20.0569,113214.0
2018-10-26 12:20:00,21.93,21.99,21.93,21.96,133947.0,20.0569,20.1118,20.0569,20.0844,133947.0
2018-10-26 12:25:00,21.95,21.98,21.91,21.95,76329.0,20.0752,20.1027,20.0387,20.0752,76329.0
2018-10-26 12:30:00,21.95,22.0,21.93,21.97,93426.0,20.0752,20.121,20.0569,20.0935,93426.0
2018-10-26 12:35:00,21.97,21.98,21.93,21.97,85368.0,20.0935,20.1027,20.0569,20.0935,85368.0
2018-10-26 12:40:00,21.97,22.08,21.96,22.08,166899.0,20.0935,20.1941,20.0844,20.1941,166899.0
2018-10-26 12:45:00,22.08,22.17,22.08,22.16,274551.0,20.1941,20.2765,20.1941,20.2673,274551.0
2018-10-26 12:50:00,22.16,22.16,22.11,22.12,174231.0,20.2673,20.2673,20.2216,20.2307,174231.0
2018-10-26 12:55:00,22.12,22.12,22.04,22.09,150021.0,20.2307,20.2307,20.1576,20.2033,150021.0
2018-10-26 13:00:00,22.08,22.13,22.08,22.12,182409.0,20.1941,20.2399,20.1941,20.2307,182409.0
2018-10-26 13:05:00,22.11,22.14,22.09,22.1,158892.0,20.2216,20.249,20.2033,20.2124,158892.0
2018-10-26 13:10:00,22.09,22.14,22.08,22.1,188184.0,20.2033,20.249,20.1941,20.2124,188184.0
2018-10-26 13:15:00,22.11,22.12,22.04,22.08,156195.0,20.2216,20.2307,20.1576,20.1941,156195.0
2018-10-26 13:20:00,22.08,22.12,22.06,22.08,185058.0,20.1941,20.2307,20.1758,20.1941,185058.0
2018-10-26 13:25:00,22.09,22.1,22.03,22.03,75549.0,20.2033,20.2124,20.1484,20.1484,75549.0
2018-10-26 13:30:00,22.03,22.03,21.95,21.96,103617.0,20.1484,20.1484,20.0752,20.0844,103617.0
2018-10-26 13:35:00,21.96,22.0,21.93,21.96,108147.0,20.0844,20.121,20.0569,20.0844,108147.0
2018-10-26 13:40:00,21.96,22.06,21.96,22.06,104172.0,20.0844,20.1758,20.0844,20.1758,104172.0
2018-10-26 13:45:00,22.06,22.09,22.03,22.07,99510.0,20.1758,20.2033,20.1484,20.185,99510.0
2018-10-26 13:50:00,22.07,22.13,22.05,22.13,84642.0,20.185,20.2399,20.1667,20.2399,84642.0
2018-10-26 13:55:00,22.13,22.17,22.12,22.14,89016.0,20.2399,20.2765,20.2307,20.249,89016.0
2018-10-26 14:00:00,22.14,22.15,22.03,22.07,131658.0,20.249,20.2582,20.1484,20.185,131658.0
2018-10-26 14:05:00,22.06,22.08,22.03,22.06,96927.0,20.1758,20.1941,20.1484,20.1758,96927.0
2018-10-26 14:10:00,22.06,22.1,22.0,22.04,98919.0,20.1758,20.2124,20.121,20.1576,98919.0
2018-10-26 14:15:00,22.04,22.06,22.01,22.03,149391.0,20.1576,20.1758,20.1301,20.1484,149391.0
2018-10-26 14:20:00,22.04,22.08,21.99,22.05,169884.0,20.1576,20.1941,20.1118,20.1667,169884.0
2018-10-26 14:25:00,22.06,22.13,22.04,22.08,81087.0,20.1758,20.2399,20.1576,20.1941,81087.0
2018-10-26 14:30:00,22.07,22.11,22.04,22.09,105192.0,20.185,20.2216,20.1576,20.2033,105192.0
2018-10-26 14:35:00,22.08,22.16,22.08,22.13,101745.0,20.1941,20.2673,20.1941,20.2399,101745.0
2018-10-26 14:40:00,22.14,22.17,22.09,22.1,109272.0,20.249,20.2765,20.2033,20.2124,109272.0
2018-10-26 14:45:00,22.11,22.12,22.01,22.03,96915.0,20.2216,20.2307,20.1301,20.1484,96915.0
2018-10-26 14:50:00,22.03,22.05,21.99,22.01,116358.0,20.1484,20.1667,20.1118,20.1301,116358.0
2018-10-26 14:55:00,22.0,22.01,21.93,21.96,132669.0,20.121,20.1301,20.0569,20.0844,132669.0
2018-10-26 15:00:00,21.96,21.97,21.9,21.97,207834.0,20.0844,20.0935,20.0295,20.0935,207834.0
2018-10-26 15:05:00,21.97,21.99,21.93,21.96,158529.0,20.0935,20.1118,20.0569,20.0844,158529.0
2018-10-26 15:10:00,21.95,21.98,21.88,21.9,163350.0,20.0752,20.1027,20.0112,20.0295,163350.0
2018-10-26 15:15:00,21.9,22.0,21.89,22.0,209103.0,20.0295,20.121,20.0204,20.121,209103.0
2018-10-26 15:20:00,21.99,22.06,21.99,22.01,228768.0,20.1118,20.1758,20.1118,20.1301,228768.0
2018-10-26 15:25:00,22.0,22.02,21.97,21.98,177519.0,20.121,20.1393,20.0935,20.1027,177519.0
2018-10-26 15:30:00,21.97,21.97,21.88,21.9,299748.0,20.0935,20.0935,20.0112,20.0295,299748.0
2018-10-26 15:35:00,21.9,22.02,21.88,21.97,280137.0,20.0295,20.1393,20.0112,20.0935,280137.0
2018-10-26 15:40:00,21.96,21.99,21.9,21.91,235881.0,20.0844,20.1118,20.0295,20.0387,235881.0
2018-10-26 15:45:00,21.91,22.09,21.91,22.05,236217.0,20.0387,20.2033,20.0387,20.1667,236217.0
2018-10-26 15:50:00,22.05,22.14,22.05,22.07,436863.0,20.1667,20.249,20.1667,20.185,436863.0
2018-10-26 15:55:00,22.07,22.07,21.93,21.97,1122366.0,20.185,20.185,20.0569,20.0935,1122366.0
2018-10-29 09:30:00,22.32,22.48,22.25,22.37,458664.0,20.4136,20.56,20.3496,20.4594,458664.0
2018-10-29 09:35:00,22.37,22.42,22.33,22.34,213216.0,20.4594,20.5051,20.4228,20.4319,213216.0
2018-10-29 09:40:00,22.32,22.36,22.26,22.27,202719.0,20.4136,20.4502,20.3588,20.3679,202719.0
2018-10-29 09:45:00,22.27,22.41,22.25,22.32,325473.0,20.3679,20.496,20.3496,20.4136,325473.0
2018-10-29 09:50:00,22.31,22.33,22.25,22.29,209250.0,20.4045,20.4228,20.3496,20.3862,209250.0
2018-10-29 09:55:00,22.29,22.38,22.28,22.36,193665.0,20.3862,20.4685,20.3771,20.4502,193665.0
2018-10-29 10:00:00,22.36,22.47,22.36,22.46,222852.0,20.4502,20.5508,20.4502,20.5417,222852.0
2018-10-29 10:05:00,22.45,22.5,22.44,22.49,168210.0,20.5325,20.5783,20.5234,20.5691,168210.0
2018-10-29 10:10:00,22.49,22.49,22.42,22.43,242169.0,20.5691,20.5691,20.5051,20.5142,242169.0
2018-10-29 10:15:00,22.43,22.49,22.42,22.43,319986.0,20.5142,20.5691,20.5051,20.5142,319986.0
2018-10-29 10:20:00,22.43,22.45,22.4,22.44,143376.0,20.5142,20.5325,20.4868,20.5234,143376.0
2018-10-29 10:25:00,22.44,22.48,22.43,22.44,89955.0,20.5234,20.56,20.5142,20.5234,89955.0
2018-10-29 10:30:00,22.44,22.48,22.44,22.44,145251.0,20.5234,20.56,20.5234,20.5234,145251.0
2018-10-29 10:35:00,22.44,22.44,22.39,22.4,118425.0,20.5234,20.5234,20.4777,20.4868,118425.0
2018-10-29 10:40:00,22.4,22.45,22.39,22.43,118602.0,20.4868,20.5325,20.4777,20.5142,118602.0
2018-10-29 10:45:00,22.43,22.46,22.39,22.43,151962.0,20.5142,20.5417,20.4777,20.5142,151962.0
2018-10-29 10:50:00,22.43,22.48,22.43,22.47,198477.0,20.5142,20.56,20.5142,20.5508,198477.0
2018-10-29 10:55:00,22.47,22.47,22.39,22.39,188031.0,20.5508,20.5508,20.4777,20.4777,188031.0
2018-10-29 11:00:00,22.4,22.44,22.39,22.41,152118.0,20.4868,20.5234,20.4777,20.496,152118.0
2018-10-29 11:05:00,22.41,22.45,22.39,22.39,107016.0,20.496,20.5325,20.4777,20.4777,107016.0
2018-10-29 11:10:00,22.39,22.4,22.34,22.34,144264.0,20.4777,20.4868,20.4319,20.4319,144264.0
2018-10-29 11:15:00,22.34,22.37,22.32,22.35,139413.0,20.4319,20.4594,20.4136,20.4411,139413.0
2018-10-29 11:20:00,22.34,22.38,22.29,22.31,201012.0,20.4319,20.4685,20.3862,20.4045,201012.0
2018-10-29 11:25:00,22.31,22.35,22.3,22.35,100575.0,20.4045,20.4411,20.3953,20.4411,100575.0
2018-10-29 11:30:00,22.35,22.39,22.34,22.37,129159.0,20.4411,20.4777,20.4319,20.4594,129159.0
2018-10-29 11:35:00,22.37,22.39,22.33,22.37,103707.0,20.4594,20.4777,20.4228,20.4594,103707.0
2018-10-29 11:40:00,22.37,22.4,22.35,22.39,147324.0,20.4594,20.4868,20.4411,20.4777,147324.0
2018-10-29 11:45:00,22.39,22.41,22.38,22.4,123090.0,20.4777,20.496,20.4685,20.4868,123090.0
2018-10-29 11:50:00,22.41,22.43,22.37,22.37,118713.0,20.496,20.5142,20.4594,20.4594,118713.0
2018-10-29 11:55:00,22.37,22.39,22.31,22.31,172629.0,20.4594,20.4777,20.4045,20.4045,172629.0
2018-10-29 12:00:00,22.31,22.33,22.29,22.31,140298.0,20.4045,20.4228,20.3862,20.4045,140298.0
2018-10-29 12:05:00,22.31,22.32,22.28,22.29,133596.0,20.4045,20.4136,20.3771,20.3862,133596.0
2018-10-29 12:10:00,22.29,22.29,22.26,22.28,153285.0,20.3862,20.3862,20.3588,20.3771,153285.0
2018-10-29 12:15:00,22.27,22.32,22.26,22.26,154620.0,20.3679,20.4136,20.3588,20.3588,154620.0
2018-10-29 12:20:00,22.26,22.27,22.2,22.25,170835.0,20.3588,20.3679,20.3039,20.3496,170835.0
2018-10-29 12:25:00,22.24,22.28,22.22,22.28,136230.0,20.3405,20.3771,20.3222,20.3771,136230.0
2018-10-29 12:30:00,22.27,22.3,22.24,22.28,166908.0,20.3679,20.3953,20.3405,20.3771,166908.0
2018-10-29 12:35:00,22.28,22.34,22.28,22.32,152328.0,20.3771,20.4319,20.3771,20.4136,152328.0
2018-10-29 12:40:00,22.31,22.39,22.31,22.36,128091.0,20.4045,20.4777,20.4045,20.4502,128091.0
2018-10-29 12:45:00,22.36,22.39,22.34,22.34,155115.0,20.4502,20.4777,20.4319,20.4319,155115.0
2018-10-29 12:50:00,22.34,22.37,22.34,22.35,119802.0,20.4319,20.4594,20.4319,20.4411,119802.0
2018-10-29 12:55:00,22.35,22.35,22.29,22.31,167613.0,20.4411,20.4411,20.3862,20.4045,167613.0
2018-10-29 13:00:00,22.31,22.4,22.31,22.39,194538.0,20.4045,20.4868,20.4045,20.4777,194538.0
2018-10-29 13:05:00,22.39,22.43,22.38,22.42,118971.0,20.4777,20.5142,20.4685,20.5051,118971.0
2018-10-29 13:10:00,22.43,22.43,22.38,22.4,204507.0,20.5142,20.5142,20.4685,20.4868,204507.0
2018-10-29 13:15:00,22.4,22.4,22.35,22.37,115854.0,20.4868,20.4868,20.4411,20.4594,115854.0
2018-10-29 13:20:00,22.37,22.39,22.35,22.38,121203.0,20.4594,20.4777,20.4411,20.4685,121203.0
2018-10-29 13:25:00,22.38,22.38,22.3,22.32,101361.0,20.4685,20.4685,20.3953,20.4136,101361.0
2018-10-29 13:30:00,22.32,22.35,22.3,22.35,177177.0,20.4136,20.4411,20.3953,20.4411,177177.0
2018-10-29 13:35:00,22.35,22.36,22.3,22.3,113802.0,20.4411,20.4502,20.3953,20.3953,113802.0
2018-10-29 13:40:00,22.3,22.31,22.27,22.3,126261.0,20.3953,20.4045,20.3679,20.3953,126261.0
2018-10-29 13:45:00,22.3,22.33,22.27,22.3,158367.0,20.3953,20.4228,20.3679,20.3953,158367.0
2018-10-29 13:50:00,22.3,22.35,22.3,22.32,141828.0,20.3953,20.4411,20.3953,20.4136,141828.0
2018-10-29 13:55:00,22.32,22.34,22.27,22.28,128805.0,20.4136,20.4319,20.3679,20.3771,128805.0
2018-10-29 14:00:00,22.28,22.28,22.22,22.26,177288.0,20.3771,20.3771,20.3222,20.3588,177288.0
2018-10-29 14:05:00,22.26,22.28,22.24,22.26,152652.0,20.3588,20.3771,20.3405,20.3588,152652.0
2018-10-29 14:10:00,22.26,22.26,22.14,22.17,311706.0,20.3588,20.3588,20.249,20.2765,311706.0
2018-10-29 14:15:00,22.16,22.17,22.11,22.16,199770.0,20.2673,20.2765,20.2216,20.2673,199770.0
2018-10-29 14:20:00,22.16,22.17,22.12,22.16,176451.0,20.2673,20.2765,20.2307,20.2673,176451.0
2018-10-29 14:25:00,22.15,22.18,22.08,22.08,184653.0,20.2582,20.2856,20.1941,20.1941,184653.0
2018-10-29 14:30:00,22.08,22.11,22.06,22.09,180684.0,20.1941,20.2216,20.1758,20.2033,180684.0
2018-10-29 14:35:00,22.09,22.16,22.09,22.11,141783.0,20.2033,20.2673,20.2033,20.2216,141783.0
2018-10-29 14:40:00,22.11,22.2,22.09,22.17,206586.0,20.2216,20.3039,20.2033,20.2765,206586.0
2018-10-29 14:45:00,22.17,22.19,22.11,22.13,183795.0,20.2765,20.2947,20.2216,20.2399,183795.0
2018-10-29 14:50:00,22.12,22.14,22.08,22.09,208167.0,20.2307,20.249,20.1941,20.2033,208167.0
2018-10-29 14:55:00,22.09,22.17,22.08,22.11,365205.0,20.2033,20.2765,20.1941,20.2216,365205.0
2018-10-29 15:00:00,22.1,22.11,21.99,22.0,326502.0,20.2124,20.2216,20.1118,20.121,326502.0
2018-10-29 15:05:00,22.0,22.0,21.94,21.98,261762.0,20.121,20.121,20.0661,20.1027,261762.0
2018-10-29 15:10:00,21.98,21.99,21.9,21.91,263457.0,20.1027,20.1118,20.0295,20.0387,263457.0
2018-10-29 15:15:00,21.91,21.97,21.86,21.96,362445.0,20.0387,20.0935,19.9929,20.0844,362445.0
2018-10-29 15:20:00,21.96,21.96,21.84,21.9,767853.0,20.0844,20.0844,19.9746,20.0295,767853.0
2018-10-29 15:25:00,21.9,21.91,21.82,21.83,521742.0,20.0295,20.0387,19.9563,19.9655,521742.0
2018-10-29 15:30:00,21.83,21.86,21.74,21.8,505989.0,19.9655,19.9929,19.8832,19.9381,505989.0
2018-10-29 15:35:00,21.79,21.8,21.68,21.73,532398.0,19.9289,19.9381,19.8283,19.874,532398.0
2018-10-29 15:40:00,21.73,21.73,21.55,21.59,563805.0,19.874,19.874,19.7094,19.746,563805.0
2018-10-29 15:45:00,21.6,21.76,21.57,21.71,816486.0,19.7551,19.9015,19.7277,19.8557,816486.0
2018-10-29 15:50:00,21.71,21.83,21.69,21.82,788955.0,19.8557,19.9655,19.8374,19.9563,788955.0
2018-10-29 15:55:00,21.82,21.9,21.76,21.9,1875573.0,19.9563,20.0295,19.9015,20.0295,1875573.0
2018-10-30 09:30:00,21.99,22.18,21.98,22.16,291069.0,20.1118,20.2856,20.1027,20.2673,291069.0
2018-10-30 09:35:00,22.17,22.21,22.07,22.14,218955.0,20.2765,20.313,20.185,20.249,218955.0
2018-10-30 09:40:00,22.15,22.28,22.14,22.28,282090.0,20.2582,20.3771,20.249,20.3771,282090.0
2018-10-30 09:45:00,22.28,22.33,22.21,22.33,167214.0,20.3771,20.4228,20.313,20.4228,167214.0
2018-10-30 09:50:00,22.32,22.37,22.26,22.35,280650.0,20.4136,20.4594,20.3588,20.4411,280650.0
2018-10-30 09:55:00,22.35,22.46,22.33,22.42,200022.0,20.4411,20.5417,20.4228,20.5051,200022.0
2018-10-30 10:00:00,22.42,22.45,22.37,22.45,399498.0,20.5051,20.5325,20.4594,20.5325,399498.0
2018-10-30 10:05:00,22.45,22.47,22.38,22.39,328995.0,20.5325,20.5508,20.4685,20.4777,328995.0
2018-10-30 10:10:00,22.38,22.47,22.37,22.47,159639.0,20.4685,20.5508,20.4594,20.5508,159639.0
2018-10-30 10:15:00,22.47,22.49,22.43,22.47,193743.0,20.5508,20.5691,20.5142,20.5508,193743.0
2018-10-30 10:20:00,22.47,22.52,22.43,22.47,215274.0,20.5508,20.5966,20.5142,20.5508,215274.0
2018-10-30 10:25:00,22.47,22.49,22.4,22.41,113607.0,20.5508,20.5691,20.4868,20.496,113607.0
2018-10-30 10:30:00,22.44,22.47,22.41,22.43,122247.0,20.5234,20.5508,20.496,20.5142,122247.0
2018-10-30 10:35:00,22.42,22.42,22.33,22.4,264237.0,20.5051,20.5051,20.4228,20.4868,264237.0
2018-10-30 10:40:00,22.4,22.43,22.35,22.37,277503.0,20.4868,20.5142,20.4411,20.4594,277503.0
2018-10-30 10:45:00,22.36,22.47,22.35,22.45,209028.0,20.4502,20.5508,20.4411,20.5325,209028.0
2018-10-30 10:50:00,22.45,22.48,22.38,22.38,239130.0,20.5325,20.56,20.4685,20.4685,239130.0
2018-10-30 10:55:00,22.38,22.46,22.38,22.46,260271.0,20.4685,20.5417,20.4685,20.5417,260271.0
2018-10-30 11:00:00,22.46,22.54,22.43,22.49,345771.0,20.5417,20.6148,20.5142,20.5691,345771.0
2018-10-30 11:05:00,22.49,22.59,22.49,22.55,234531.0,20.5691,20.6606,20.5691,20.624,234531.0
2018-10-30 11:10:00,22.54,22.55,22.49,22.51,216753.0,20.6148,20.624,20.5691,20.5874,216753.0
2018-10-30 11:15:00,22.5,22.55,22.47,22.54,229800.0,20.5783,20.624,20.5508,20.6148,229800.0
2018-10-30 11:20:00,22.55,22.58,22.52,22.52,196728.0,20.624,20.6514,20.5966,20.5966,196728.0
2018-10-30 11:25:00,22.52,22.62,22.52,22.61,204207.0,20.5966,20.688,20.5966,20.6789,204207.0
2018-10-30 11:30:00,22.61,22.65,22.59,22.64,205764.0,20.6789,20.7155,20.6606,20.7063,205764.0
2018-10-30 11:35:00,22.64,22.67,22.59,22.64,187530.0,20.7063,20.7337,20.6606,20.7063,187530.0
2018-10-30 11:40:00,22.65,22.68,22.62,22.68,215895.0,20.7155,20.7429,20.688,20.7429,215895.0
2018-10-30 11:45:00,22.68,22.78,22.67,22.77,467751.0,20.7429,20.8344,20.7337,20.8252,467751.0
2018-10-30 11:50:00,22.77,22.79,22.7,22.71,582021.0,20.8252,20.8435,20.7612,20.7703,582021.0
2018-10-30 11:55:00,22.71,22.71,22.65,22.67,553926.0,20.7703,20.7703,20.7155,20.7337,553926.0
2018-10-30 12:00:00,22.67,22.71,22.62,22.69,600405.0,20.7337,20.7703,20.688,20.752,600405.0
2018-10-30 12:05:00,22.69,22.74,22.69,22.71,203589.0,20.752,20.7978,20.752,20.7703,203589.0
2018-10-30 12:10:00,22.71,22.74,22.68,22.71,250755.0,20.7703,20.7978,20.7429,20.7703,250755.0
2018-10-30 12:15:00,22.71,22.73,22.67,22.71,264483.0,20.7703,20.7886,20.7337,20.7703,264483.0
2018-10-30 12:20:00,22.71,22.72,22.67,22.69,174264.0,20.7703,20.7795,20.7337,20.752,174264.0
2018-10-30 12:25:00,22.69,22.72,22.67,22.68,122658.0,20.752,20.7795,20.7337,20.7429,122658.0
2018-10-30 12:30:00,22.68,22.68,22.66,22.67,211593.0,20.7429,20.7429,20.7246,20.7337,211593.0
2018-10-30 12:35:00,22.67,22.74,22.66,22.74,110604.0,20.7337,20.7978,20.7246,20.7978,110604.0
2018-10-30 12:40:00,22.74,22.75,22.71,22.71,108987.0,20.7978,20.8069,20.7703,20.7703,108987.0
2018-10-30 12:45:00,22.71,22.78,22.71,22.78,127227.0,20.7703,20.8344,20.7703,20.8344,127227.0
2018-10-30 12:50:00,22.77,22.78,22.73,22.74,117798.0,20.8252,20.8344,20.7886,20.7978,117798.0
2018-10-30 12:55:00,22.75,22.75,22.67,22.67,116520.0,20.8069,20.8069,20.7337,20.7337,116520.0
2018-10-30 13:00:00,22.67,22.68,22.65,22.65,222210.0,20.7337,20.7429,20.7155,20.7155,222210.0
2018-10-30 13:05:00,22.64,22.68,22.64,22.65,112371.0,20.7063,20.7429,20.7063,20.7155,112371.0
2018-10-30 13:10:00,22.65,22.66,22.61,22.61,130272.0,20.7155,20.7246,20.6789,20.6789,130272.0
2018-10-30 13:15:00,22.62,22.71,22.62,22.69,161400.0,20.688,20.7703,20.688,20.752,161400.0
2018-10-30 13:20:00,22.69,22.74,22.67,22.69,165132.0,20.752,20.7978,20.7337,20.752,165132.0
2018-10-30 13:25:00,22.68,22.68,22.61,22.62,124044.0,20.7429,20.7429,20.6789,20.688,124044.0
2018-10-30 13:30:00,22.63,22.64,22.58,22.6,155736.0,20.6972,20.7063,20.6514,20.6697,155736.0
2018-10-30 13:35:00,22.59,22.63,22.57,22.61,143199.0,20.6606,20.6972,20.6423,20.6789,143199.0
2018-10-30 13:40:00,22.61,22.71,22.61,22.7,187797.0,20.6789,20.7703,20.6789,20.7612,187797.0
2018-10-30 13:45:00,22.69,22.71,22.67,22.7,129906.0,20.752,20.7703,20.7337,20.7612,129906.0
2018-10-30 13:50:00,22.7,22.72,22.66,22.67,112809.0,20.7612,20.7795,20.7246,20.7337,112809.0
2018-10-30 13:55:00,22.67,22.73,22.66,22.72,168324.0,20.7337,20.7886,20.7246,20.7795,168324.0
2018-10-30 14:00:00,22.72,22.74,22.66,22.69,173412.0,20.7795,20.7978,20.7246,20.752,173412.0
2018-10-30 14:05:00,22.68,22.7,22.63,22.64,154620.0,20.7429,20.7612,20.6972,20.7063,154620.0
2018-10-30 14:10:00,22.63,22.67,22.62,22.66,143316.0,20.6972,20.7337,20.688,20.7246,143316.0
2018-10-30 14:15:00,22.66,22.67,22.63,22.65,180090.0,20.7246,20.7337,20.6972,20.7155,180090.0
2018-10-30 14:20:00,22.65,22.71,22.64,22.67,201165.0,20.7155,20.7703,20.7063,20.7337,201165.0
2018-10-30 14:25:00,22.67,22.68,22.6,22.62,134958.0,20.7337,20.7429,20.6697,20.688,134958.0
2018-10-30 14:30:00,22.62,22.66,22.58,22.65,123357.0,20.688,20.7246,20.6514,20.7155,123357.0
2018-10-30 14:35:00,22.64,22.66,22.62,22.64,130407.0,20.7063,20.7246,20.688,20.7063,130407.0
2018-10-30 14:40:00,22.64,22.66,22.59,22.63,134454.0,20.7063,20.7246,20.6606,20.6972,134454.0
2018-10-30 14:45:00,22.62,22.63,22.58,22.63,175767.0,20.688,20.6972,20.6514,20.6972,175767.0
2018-10-30 14:50:00,22.63,22.7,22.62,22.66,375267.0,20.6972,20.7612,20.688,20.7246,375267.0
2018-10-30 14:55:00,22.66,22.76,22.65,22.73,272610.0,20.7246,20.8161,20.7155,20.7886,272610.0
2018-10-30 15:00:00,22.73,22.73,22.65,22.71,333402.0,20.7886,20.7886,20.7155,20.7703,333402.0
2018-10-30 15:05:00,22.71,22.76,22.7,22.76,214167.0,20.7703,20.8161,20.7612,20.8161,214167.0
2018-10-30 15:10:00,22.77,22.86,22.77,22.81,297258.0,20.8252,20.9075,20.8252,20.8618,297258.0
2018-10-30 15:15:00,22.81,22.88,22.81,22.85,370842.0,20.8618,20.9258,20.8618,20.8984,370842.0
2018-10-30 15:20:00,22.85,22.88,22.8,22.86,232587.0,20.8984,20.9258,20.8526,20.9075,232587.0
2018-10-30 15:25:00,22.87,22.93,22.86,22.89,279447.0,20.9167,20.9715,20.9075,20.935,279447.0
2018-10-30 15:30:00,22.89,22.94,22.86,22.93,259662.0,20.935,20.9807,20.9075,20.9715,259662.0
2018-10-30 15:35:00,22.92,22.93,22.85,22.85,299250.0,20.9624,20.9715,20.8984,20.8984,299250.0
2018-10-30 15:40:00,22.85,22.88,22.84,22.87,448581.0,20.8984,20.9258,20.8892,20.9167,448581.0
2018-10-30 15:45:00,22.87,22.93,22.85,22.91,614949.0,20.9167,20.9715,20.8984,20.9532,614949.0
2018-10-30 15:50:00,22.91,22.99,22.91,22.99,729951.0,20.9532,21.0264,20.9532,21.0264,729951.0
2018-10-30 15:55:00,22.99,22.99,22.92,22.94,1486980.0,21.0264,21.0264,20.9624,20.9807,1486980.0
2018-10-31 09:30:00,23.22,23.33,23.1,23.27,515511.0,21.2368,21.3374,21.127,21.2825,515511.0
2018-10-31 09:35:00,23.28,23.3,23.13,23.17,265800.0,21.2916,21.3099,21.1545,21.191,265800.0
2018-10-31 09:40:00,23.17,23.27,23.13,23.23,156759.0,21.191,21.2825,21.1545,21.2459,156759.0
2018-10-31 09:45:00,23.23,23.23,23.12,23.12,175560.0,21.2459,21.2459,21.1453,21.1453,175560.0
2018-10-31 09:50:00,23.12,23.22,23.12,23.21,223176.0,21.1453,21.2368,21.1453,21.2276,223176.0
2018-10-31 09:55:00,23.22,23.25,23.19,23.21,290199.0,21.2368,21.2642,21.2093,21.2276,290199.0
2018-10-31 10:00:00,23.2,23.22,23.14,23.17,240897.0,21.2185,21.2368,21.1636,21.191,240897.0
2018-10-31 10:05:00,23.16,23.2,23.13,23.16,225456.0,21.1819,21.2185,21.1545,21.1819,225456.0
2018-10-31 10:10:00,23.17,23.19,23.12,23.14,296058.0,21.191,21.2093,21.1453,21.1636,296058.0
2018-10-31 10:15:00,23.15,23.19,23.13,23.17,360621.0,21.1727,21.2093,21.1545,21.191,360621.0
2018-10-31 10:20:00,23.17,23.24,23.15,23.23,248886.0,21.191,21.2551,21.1727,21.2459,248886.0
2018-10-31 10:25:00,23.24,23.25,23.21,23.22,151044.0,21.2551,21.2642,21.2276,21.2368,151044.0
2018-10-31 10:30:00,23.22,23.3,23.21,23.28,177432.0,21.2368,21.3099,21.2276,21.2916,177432.0
2018-10-31 10:35:00,23.28,23.28,23.21,23.22,160305.0,21.2916,21.2916,21.2276,21.2368,160305.0
2018-10-31 10:40:00,23.21,23.22,23.16,23.2,181530.0,21.2276,21.2368,21.1819,21.2185,181530.0
2018-10-31 10:45:00,23.2,23.22,23.16,23.17,167739.0,21.2185,21.2368,21.1819,21.191,167739.0
2018-10-31 10:50:00,23.18,23.2,23.12,23.15,104280.0,21.2002,21.2185,21.1453,21.1727,104280.0
2018-10-31 10:55:00,23.15,23.19,23.13,23.13,120375.0,21.1727,21.2093,21.1545,21.1545,120375.0
2018-10-31 11:00:00,23.14,23.2,23.12,23.13,192489.0,21.1636,21.2185,21.1453,21.1545,192489.0
2018-10-31 11:05:00,23.13,23.17,23.13,23.14,177288.0,21.1545,21.191,21.1545,21.1636,177288.0
2018-10-31 11:10:00,23.14,23.18,23.13,23.16,145926.0,21.1636,21.2002,21.1545,21.1819,145926.0
2018-10-31 11:15:00,23.16,23.17,23.12,23.13,115173.0,21.1819,21.191,21.1453,21.1545,115173.0
2018-10-31 11:20:00,23.13,23.17,23.11,23.16,160566.0,21.1545,21.191,21.1362,21.1819,160566.0
2018-10-31 11:25:00,23.16,23.18,23.13,23.16,126645.0,21.1819,21.2002,21.1545,21.1819,126645.0
2018-10-31 11:30:00,23.15,23.17,23.12,23.13,93453.0,21.1727,21.191,21.1453,21.1545,93453.0
2018-10-31 11:35:00,23.13,23.17,23.13,23.16,137490.0,21.1545,21.191,21.1545,21.1819,137490.0
2018-10-31 11:40:00,23.16,23.17,23.11,23.12,218424.0,21.1819,21.191,21.1362,21.1453,218424.0
2018-10-31 11:45:00,23.12,23.18,23.11,23.16,187020.0,21.1453,21.2002,21.1362,21.1819,187020.0
2018-10-31 11:50:00,23.16,23.24,23.16,23.22,297414.0,21.1819,21.2551,21.1819,21.2368,297414.0
2018-10-31 11:55:00,23.22,23.22,23.16,23.17,302250.0,21.2368,21.2368,21.1819,21.191,302250.0
2018-10-31 12:00:00,23.17,23.19,23.09,23.1,146076.0,21.191,21.2093,21.1179,21.127,146076.0
2018-10-31 12:05:00,23.1,23.12,23.09,23.1,147033.0,21.127,21.1453,21.1179,21.127,147033.0
2018-10-31 12:10:00,23.1,23.13,23.1,23.13,131736.0,21.127,21.1545,21.127,21.1545,131736.0
2018-10-31 12:15:00,23.13,23.13,23.07,23.1,121383.0,21.1545,21.1545,21.0996,21.127,121383.0
2018-10-31 12:20:00,23.11,23.14,23.09,23.14,91563.0,21.1362,21.1636,21.1179,21.1636,91563.0
2018-10-31 12:25:00,23.14,23.16,23.11,23.11,123480.0,21.1636,21.1819,21.1362,21.1362,123480.0
2018-10-31 12:30:00,23.11,23.12,23.06,23.07,118902.0,21.1362,21.1453,21.0904,21.0996,118902.0
2018-10-31 12:35:00,23.07,23.1,23.06,23.09,144621.0,21.0996,21.127,21.0904,21.1179,144621.0
2018-10-31 12:40:00,23.09,23.09,23.03,23.08,218664.0,21.1179,21.1179,21.063,21.1087,218664.0
2018-10-31 12:45:00,23.07,23.1,23.07,23.07,98721.0,21.0996,21.127,21.0996,21.0996,98721.0
2018-10-31 12:50:00,23.07,23.11,23.06,23.11,96621.0,21.0996,21.1362,21.0904,21.1362,96621.0
2018-10-31 12:55:00,23.11,23.14,23.1,23.1,83895.0,21.1362,21.1636,21.127,21.127,83895.0
2018-10-31 13:00:00,23.11,23.12,23.1,23.11,132390.0,21.1362,21.1453,21.127,21.1362,132390.0
2018-10-31 13:05:00,23.11,23.13,23.1,23.12,72807.0,21.1362,21.1545,21.127,21.1453,72807.0
2018-10-31 13:10:00,23.11,23.16,23.11,23.15,86535.0,21.1362,21.1819,21.1362,21.1727,86535.0
2018-10-31 13:15:00,23.15,23.16,23.11,23.11,133413.0,21.1727,21.1819,21.1362,21.1362,133413.0
2018-10-31 13:20:00,23.11,23.14,23.1,23.11,77772.0,21.1362,21.1636,21.127,21.1362,77772.0
2018-10-31 13:25:00,23.11,23.11,23.05,23.06,75042.0,21.1362,21.1362,21.0813,21.0904,75042.0
2018-10-31 13:30:00,23.06,23.07,23.01,23.01,107748.0,21.0904,21.0996,21.0447,21.0447,107748.0
2018-10-31 13:35:00,23.01,23.03,22.99,23.03,106818.0,21.0447,21.063,21.0264,21.063,106818.0
2018-10-31 13:40:00,23.02,23.09,23.0,23.09,111777.0,21.0539,21.1179,21.0356,21.1179,111777.0
2018-10-31 13:45:00,23.09,23.1,23.07,23.1,99744.0,21.1179,21.127,21.0996,21.127,99744.0
2018-10-31 13:50:00,23.09,23.12,23.07,23.09,110496.0,21.1179,21.1453,21.0996,21.1179,110496.0
2018-10-31 13:55:00,23.09,23.1,23.08,23.09,101955.0,21.1179,21.127,21.1087,21.1179,101955.0
2018-10-31 14:00:00,23.09,23.14,23.07,23.14,213849.0,21.1179,21.1636,21.0996,21.1636,213849.0
2018-10-31 14:05:00,23.14,23.16,23.1,23.13,143103.0,21.1636,21.1819,21.127,21.1545,143103.0
2018-10-31 14:10:00,23.13,23.17,23.13,23.15,150270.0,21.1545,21.191,21.1545,21.1727,150270.0
2018-10-31 14:15:00,23.15,23.19,23.14,23.16,111234.0,21.1727,21.2093,21.1636,21.1819,111234.0
2018-10-31 14:20:00,23.16,23.17,23.15,23.17,196140.0,21.1819,21.191,21.1727,21.191,196140.0
2018-10-31 14:25:00,23.16,23.19,23.15,23.17,141345.0,21.1819,21.2093,21.1727,21.191,141345.0
2018-10-31 14:30:00,23.17,23.2,23.14,23.15,113415.0,21.191,21.2185,21.1636,21.1727,113415.0
2018-10-31 14:35:00,23.15,23.19,23.14,23.17,156879.0,21.1727,21.2093,21.1636,21.191,156879.0
2018-10-31 14:40:00,23.17,23.19,23.15,23.16,130572.0,21.191,21.2093,21.1727,21.1819,130572.0
2018-10-31 14:45:00,23.16,23.18,23.13,23.15,141945.0,21.1819,21.2002,21.1545,21.1727,141945.0
2018-10-31 14:50:00,23.14,23.16,23.12,23.15,167778.0,21.1636,21.1819,21.1453,21.1727,167778.0
2018-10-31 14:55:00,23.15,23.15,23.11,23.15,121932.0,21.1727,21.1727,21.1362,21.1727,121932.0
2018-10-31 15:00:00,23.14,23.19,23.14,23.18,125775.0,21.1636,21.2093,21.1636,21.2002,125775.0
2018-10-31 15:05:00,23.18,23.2,23.15,23.15,121317.0,21.2002,21.2185,21.1727,21.1727,121317.0
2018-10-31 15:10:00,23.14,23.19,23.14,23.18,197592.0,21.1636,21.2093,21.1636,21.2002,197592.0
2018-10-31 15:15:00,23.18,23.19,23.15,23.16,185202.0,21.2002,21.2093,21.1727,21.1819,185202.0
2018-10-31 15:20:00,23.16,23.17,23.11,23.15,195363.0,21.1819,21.191,21.1362,21.1727,195363.0
2018-10-31 15:25:00,23.14,23.14,23.09,23.11,200202.0,21.1636,21.1636,21.1179,21.1362,200202.0
2018-10-31 15:30:00,23.1,23.12,23.08,23.11,378708.0,21.127,21.1453,21.1087,21.1362,378708.0
2018-10-31 15:35:00,23.11,23.12,23.06,23.06,378924.0,21.1362,21.1453,21.0904,21.0904,378924.0
2018-10-31 15:40:00,23.06,23.11,23.05,23.07,385959.0,21.0904,21.1362,21.0813,21.0996,385959.0
2018-10-31 15:45:00,23.07,23.09,22.99,22.99,670266.0,21.0996,21.1179,21.0264,21.0264,670266.0
2018-10-31 15:50:00,22.99,23.01,22.95,22.96,789801.0,21.0264,21.0447,20.9898,20.999,789801.0
2018-10-31 15:55:00,22.96,23.01,22.94,22.95,1620657.0,20.999,21.0447,20.9807,20.9898,1620657.0
2018-11-01 09:30:00,23.04,23.18,22.97,23.07,277023.0,21.0721,21.2002,21.0081,21.0996,277023.0
2018-11-01 09:35:00,23.07,23.12,23.03,23.1,166404.0,21.0996,21.1453,21.063,21.127,166404.0
2018-11-01 09:40:00,23.1,23.13,23.02,23.13,137868.0,21.127,21.1545,21.0539,21.1545,137868.0
2018-11-01 09:45:00,23.12,23.12,22.99,23.02,260142.0,21.1453,21.1453,21.0264,21.0539,260142.0
2018-11-01 09:50:00,23.02,23.1,22.99,23.06,254715.0,21.0539,21.127,21.0264,21.0904,254715.0
2018-11-01 09:55:00,23.06,23.07,23.03,23.07,237402.0,21.0904,21.0996,21.063,21.0996,237402.0
2018-11-01 10:00:00,23.06,23.08,22.98,23.06,332190.0,21.0904,21.1087,21.0173,21.0904,332190.0
2018-11-01 10:05:00,23.06,23.09,22.96,23.02,239286.0,21.0904,21.1179,20.999,21.0539,239286.0
2018-11-01 10:10:00,23.02,23.14,23.02,23.08,216723.0,21.0539,21.1636,21.0539,21.1087,216723.0
2018-11-01 10:15:00,23.08,23.13,23.07,23.07,188046.0,21.1087,21.1545,21.0996,21.0996,188046.0
2018-11-01 10:20:00,23.08,23.1,23.03,23.09,174465.0,21.1087,21.127,21.063,21.1179,174465.0
2018-11-01 10:25:00,23.09,23.14,23.04,23.05,148365.0,21.1179,21.1636,21.0721,21.0813,148365.0
2018-11-01 10:30:00,23.06,23.14,23.05,23.12,226119.0,21.0904,21.1636,21.0813,21.1453,226119.0
2018-11-01 10:35:00,23.12,23.18,23.11,23.12,191169.0,21.1453,21.2002,21.1362,21.1453,191169.0
2018-11-01 10:40:00,23.11,23.13,23.06,23.08,136938.0,21.1362,21.1545,21.0904,21.1087,136938.0
2018-11-01 10:45:00,23.08,23.1,23.07,23.08,121209.0,21.1087,21.127,21.0996,21.1087,121209.0
2018-11-01 10:50:00,23.08,23.11,23.04,23.05,137961.0,21.1087,21.1362,21.0721,21.0813,137961.0
2018-11-01 10:55:00,23.05,23.05,23.01,23.03,167955.0,21.0813,21.0813,21.0447,21.063,167955.0
2018-11-01 11:00:00,23.03,23.05,23.0,23.0,178524.0,21.063,21.0813,21.0356,21.0356,178524.0
2018-11-01 11:05:00,23.01,23.05,22.99,23.02,175518.0,21.0447,21.0813,21.0264,21.0539,175518.0
2018-11-01 11:10:00,23.03,23.05,22.99,23.03,152097.0,21.063,21.0813,21.0264,21.063,152097.0
2018-11-01 11:15:00,23.03,23.08,23.01,23.06,132321.0,21.063,21.1087,21.0447,21.0904,132321.0
2018-11-01 11:20:00,23.06,23.07,23.04,23.06,141516.0,21.0904,21.0996,21.0721,21.0904,141516.0
2018-11-01 11:25:00,23.06,23.08,23.04,23.04,96999.0,21.0904,21.1087,21.0721,21.0721,96999.0
2018-11-01 11:30:00,23.04,23.06,22.99,23.01,118182.0,21.0721,21.0904,21.0264,21.0447,118182.0
2018-11-01 11:35:00,23.01,23.03,23.0,23.03,151842.0,21.0447,21.063,21.0356,21.063,151842.0
2018-11-01 11:40:00,23.03,23.03,22.99,23.03,206484.0,21.063,21.063,21.0264,21.063,206484.0
2018-11-01 11:45:00,23.03,23.06,23.03,23.06,122148.0,21.063,21.0904,21.063,21.0904,122148.0
2018-11-01 11:50:00,23.06,23.06,23.03,23.06,115617.0,21.0904,21.0904,21.063,21.0904,115617.0
2018-11-01 11:55:00,23.07,23.08,23.01,23.01,164907.0,21.0996,21.1087,21.0447,21.0447,164907.0
2018-11-01 12:00:00,23.01,23.03,22.99,23.02,254253.0,21.0447,21.063,21.0264,21.0539,254253.0
2018-11-01 12:05:00,23.02,23.08,23.01,23.07,109014.0,21.0539,21.1087,21.0447,21.0996,109014.0
2018-11-01 12:10:00,23.07,23.07,23.05,23.06,120279.0,21.0996,21.0996,21.0813,21.0904,120279.0
2018-11-01 12:15:00,23.06,23.07,23.01,23.04,127482.0,21.0904,21.0996,21.0447,21.0721,127482.0
2018-11-01 12:20:00,23.04,23.05,23.02,23.04,99867.0,21.0721,21.0813,21.0539,21.0721,99867.0
2018-11-01 12:25:00,23.04,23.04,23.01,23.02,75843.0,21.0721,21.0721,21.0447,21.0539,75843.0
2018-11-01 12:30:00,23.01,23.03,22.99,23.01,101340.0,21.0447,21.063,21.0264,21.0447,101340.0
2018-11-01 12:35:00,23.01,23.01,22.98,23.01,99303.0,21.0447,21.0447,21.0173,21.0447,99303.0
2018-11-01 12:40:00,23.0,23.03,22.99,23.03,87204.0,21.0356,21.063,21.0264,21.063,87204.0
2018-11-01 12:45:00,23.03,23.04,23.0,23.04,94314.0,21.063,21.0721,21.0356,21.0721,94314.0
2018-11-01 12:50:00,23.04,23.07,23.03,23.06,132633.0,21.0721,21.0996,21.063,21.0904,132633.0
2018-11-01 12:55:00,23.06,23.1,23.06,23.1,92499.0,21.0904,21.127,21.0904,21.127,92499.0
2018-11-01 13:00:00,23.1,23.1,23.08,23.09,102138.0,21.127,21.127,21.1087,21.1179,102138.0
2018-11-01 13:05:00,23.09,23.1,23.06,23.07,95772.0,21.1179,21.127,21.0904,21.0996,95772.0
2018-11-01 13:10:00,23.07,23.11,23.07,23.11,115695.0,21.0996,21.1362,21.0996,21.1362,115695.0
2018-11-01 13:15:00,23.1,23.12,23.09,23.1,70821.0,21.127,21.1453,21.1179,21.127,70821.0
2018-11-01 13:20:00,23.11,23.14,23.11,23.13,201705.0,21.1362,21.1636,21.1362,21.1545,201705.0
2018-11-01 13:25:00,23.14,23.17,23.13,23.17,72492.0,21.1636,21.191,21.1545,21.191,72492.0
2018-11-01 13:30:00,23.18,23.18,23.14,23.16,96081.0,21.2002,21.2002,21.1636,21.1819,96081.0
2018-11-01 13:35:00,23.16,23.16,23.13,23.14,130956.0,21.1819,21.1819,21.1545,21.1636,130956.0
2018-11-01 13:40:00,23.14,23.15,23.1,23.1,150219.0,21.1636,21.1727,21.127,21.127,150219.0
2018-11-01 13:45:00,23.1,23.13,23.06,23.06,191763.0,21.127,21.1545,21.0904,21.0904,191763.0
2018-11-01 13:50:00,23.06,23.15,23.06,23.14,467241.0,21.0904,21.1727,21.0904,21.1636,467241.0
2018-11-01 13:55:00,23.14,23.18,23.13,23.16,123078.0,21.1636,21.2002,21.1545,21.1819,123078.0
2018-11-01 14:00:00,23.17,23.19,23.15,23.17,107772.0,21.191,21.2093,21.1727,21.191,107772.0
2018-11-01 14:05:00,23.17,23.17,23.14,23.16,123342.0,21.191,21.191,21.1636,21.1819,123342.0
2018-11-01 14:10:00,23.16,23.19,23.16,23.18,95343.0,21.1819,21.2093,21.1819,21.2002,95343.0
2018-11-01 14:15:00,23.18,23.24,23.18,23.23,123270.0,21.2002,21.2551,21.2002,21.2459,123270.0
2018-11-01 14:20:00,23.23,23.28,23.23,23.28,128250.0,21.2459,21.2916,21.2459,21.2916,128250.0
2018-11-01 14:25:00,23.28,23.28,23.24,23.26,111291.0,21.2916,21.2916,21.2551,21.2734,111291.0
2018-11-01 14:30:00,23.26,23.26,23.21,23.22,102876.0,21.2734,21.2734,21.2276,21.2368,102876.0
2018-11-01 14:35:00,23.23,23.23,23.2,23.21,71745.0,21.2459,21.2459,21.2185,21.2276,71745.0
2018-11-01 14:40:00,23.21,23.21,23.19,23.21,88236.0,21.2276,21.2276,21.2093,21.2276,88236.0
2018-11-01 14:45:00,23.21,23.23,23.21,23.23,99270.0,21.2276,21.2459,21.2276,21.2459,99270.0
2018-11-01 14:50:00,23.23,23.23,23.19,23.2,125583.0,21.2459,21.2459,21.2093,21.2185,125583.0
2018-11-01 14:55:00,23.21,23.24,23.21,23.23,105852.0,21.2276,21.2551,21.2276,21.2459,105852.0
2018-11-01 15:00:00,23.23,23.23,23.2,23.22,113856.0,21.2459,21.2459,21.2185,21.2368,113856.0
2018-11-01 15:05:00,23.22,23.22,23.19,23.22,114276.0,21.2368,21.2368,21.2093,21.2368,114276.0
2018-11-01 15:10:00,23.22,23.23,23.2,23.21,114348.0,21.2368,21.2459,21.2185,21.2276,114348.0
2018-11-01 15:15:00,23.22,23.24,23.2,23.22,131784.0,21.2368,21.2551,21.2185,21.2368,131784.0
2018-11-01 15:20:00,23.23,23.24,23.21,23.23,141060.0,21.2459,21.2551,21.2276,21.2459,141060.0
2018-11-01 15:25:00,23.23,23.24,23.22,23.24,160965.0,21.2459,21.2551,21.2368,21.2551,160965.0
2018-11-01 15:30:00,23.24,23.25,23.21,23.23,208674.0,21.2551,21.2642,21.2276,21.2459,208674.0
2018-11-01 15:35:00,23.23,23.27,23.23,23.27,179736.0,21.2459,21.2825,21.2459,21.2825,179736.0
2018-11-01 15:40:00,23.26,23.3,23.24,23.3,170262.0,21.2734,21.3099,21.2551,21.3099,170262.0
2018-11-01 15:45:00,23.3,23.3,23.24,23.25,279324.0,21.3099,21.3099,21.2551,21.2642,279324.0
2018-11-01 15:50:00,23.25,23.27,23.24,23.26,293502.0,21.2642,21.2825,21.2551,21.2734,293502.0
2018-11-01 15:55:00,23.26,23.27,23.19,23.2,1248528.0,21.2734,21.2825,21.2093,21.2185,1248528.0
2018-11-02 09:30:00,23.33,23.38,23.32,23.34,340413.0,21.3374,21.3831,21.3282,21.3465,340413.0
2018-11-02 09:35:00,23.33,23.46,23.33,23.39,133941.0,21.3374,21.4563,21.3374,21.3923,133941.0
2018-11-02 09:40:00,23.38,23.45,23.37,23.43,155916.0,21.3831,21.4471,21.374,21.4288,155916.0
2018-11-02 09:45:00,23.43,23.46,23.38,23.39,132600.0,21.4288,21.4563,21.3831,21.3923,132600.0
2018-11-02 09:50:00,23.39,23.4,23.33,23.35,230892.0,21.3923,21.4014,21.3374,21.3557,230892.0
2018-11-02 09:55:00,23.36,23.43,23.35,23.42,111657.0,21.3648,21.4288,21.3557,21.4197,111657.0
2018-11-02 10:00:00,23.42,23.47,23.38,23.45,251922.0,21.4197,21.4654,21.3831,21.4471,251922.0
2018-11-02 10:05:00,23.46,23.47,23.41,23.46,118983.0,21.4563,21.4654,21.4105,21.4563,118983.0
2018-11-02 10:10:00,23.46,23.46,23.42,23.43,189921.0,21.4563,21.4563,21.4197,21.4288,189921.0
2018-11-02 10:15:00,23.44,23.5,23.42,23.46,123732.0,21.438,21.4929,21.4197,21.4563,123732.0
2018-11-02 10:20:00,23.45,23.46,23.41,23.44,284877.0,21.4471,21.4563,21.4105,21.438,284877.0
2018-11-02 10:25:00,23.44,23.45,23.32,23.33,302982.0,21.438,21.4471,21.3282,21.3374,302982.0
2018-11-02 10:30:00,23.33,23.36,23.28,23.28,171207.0,21.3374,21.3648,21.2916,21.2916,171207.0
2018-11-02 10:35:00,23.28,23.28,23.18,23.22,112914.0,21.2916,21.2916,21.2002,21.2368,112914.0
2018-11-02 10:40:00,23.22,23.26,23.17,23.24,125010.0,21.2368,21.2734,21.191,21.2551,125010.0
2018-11-02 10:45:00,23.25,23.25,23.22,23.22,252933.0,21.2642,21.2642,21.2368,21.2368,252933.0
2018-11-02 10:50:00,23.21,23.26,23.21,23.25,120570.0,21.2276,21.2734,21.2276,21.2642,120570.0
2018-11-02 10:55:00,23.25,23.27,23.19,23.24,161073.0,21.2642,21.2825,21.2093,21.2551,161073.0
2018-11-02 11:00:00,23.24,23.24,23.15,23.16,158823.0,21.2551,21.2551,21.1727,21.1819,158823.0
2018-11-02 11:05:00,23.15,23.17,23.1,23.15,168327.0,21.1727,21.191,21.127,21.1727,168327.0
2018-11-02 11:10:00,23.14,23.15,23.03,23.04,181668.0,21.1636,21.1727,21.063,21.0721,181668.0
2018-11-02 11:15:00,23.04,23.09,23.03,23.07,141744.0,21.0721,21.1179,21.063,21.0996,141744.0
2018-11-02 11:20:00,23.07,23.1,23.02,23.1,130236.0,21.0996,21.127,21.0539,21.127,130236.0
2018-11-02 11:25:00,23.1,23.1,23.04,23.09,152127.0,21.127,21.127,21.0721,21.1179,152127.0
2018-11-02 11:30:00,23.1,23.15,23.08,23.11,122001.0,21.127,21.1727,21.1087,21.1362,122001.0
2018-11-02 11:35:00,23.11,23.12,23.05,23.12,65655.0,21.1362,21.1453,21.0813,21.1453,65655.0
2018-11-02 11:40:00,23.13,23.14,23.06,23.07,97455.0,21.1545,21.1636,21.0904,21.0996,97455.0
2018-11-02 11:45:00,23.07,23.09,23.03,23.05,176424.0,21.0996,21.1179,21.063,21.0813,176424.0
2018-11-02 11:50:00,23.05,23.12,23.03,23.09,336666.0,21.0813,21.1453,21.063,21.1179,336666.0
2018-11-02 11:55:00,23.08,23.14,23.07,23.12,142509.0,21.1087,21.1636,21.0996,21.1453,142509.0
2018-11-02 12:00:00,23.12,23.15,23.06,23.09,169203.0,21.1453,21.1727,21.0904,21.1179,169203.0
2018-11-02 12:05:00,23.09,23.1,23.03,23.03,117522.0,21.1179,21.127,21.063,21.063,117522.0
2018-11-02 12:10:00,23.03,23.05,23.01,23.04,90822.0,21.063,21.0813,21.0447,21.0721,90822.0
2018-11-02 12:15:00,23.04,23.05,22.99,23.04,152430.0,21.0721,21.0813,21.0264,21.0721,152430.0
2018-11-02 12:20:00,23.04,23.04,23.01,23.04,53625.0,21.0721,21.0721,21.0447,21.0721,53625.0
2018-11-02 12:25:00,23.04,23.07,23.03,23.07,77166.0,21.0721,21.0996,21.063,21.0996,77166.0
2018-11-02 12:30:00,23.07,23.08,22.99,22.99,85833.0,21.0996,21.1087,21.0264,21.0264,85833.0
2018-11-02 12:35:00,23.0,23.01,22.95,22.99,88218.0,21.0356,21.0447,20.9898,21.0264,88218.0
2018-11-02 12:40:00,22.99,23.02,22.98,22.99,47481.0,21.0264,21.0539,21.0173,21.0264,47481.0
2018-11-02 12:45:00,22.98,23.0,22.97,22.98,59847.0,21.0173,21.0356,21.0081,21.0173,59847.0
2018-11-02 12:50:00,22.98,22.99,22.89,22.9,99546.0,21.0173,21.0264,20.935,20.9441,99546.0
2018-11-02 12:55:00,22.9,22.94,22.86,22.93,130719.0,20.9441,20.9807,20.9075,20.9715,130719.0
2018-11-02 13:00:00,22.93,22.93,22.87,22.89,79668.0,20.9715,20.9715,20.9167,20.935,79668.0
2018-11-02 13:05:00,22.88,22.93,22.87,22.93,85488.0,20.9258,20.9715,20.9167,20.9715,85488.0
2018-11-02 13:10:00,22.92,23.0,22.91,22.99,166071.0,20.9624,21.0356,20.9532,21.0264,166071.0
2018-11-02 13:15:00,22.99,23.0,22.95,22.98,129336.0,21.0264,21.0356,20.9898,21.0173,129336.0
2018-11-02 13:20:00,22.98,23.0,22.97,22.97,88152.0,21.0173,21.0356,21.0081,21.0081,88152.0
2018-11-02 13:25:00,22.97,22.98,22.94,22.97,56583.0,21.0081,21.0173,20.9807,21.0081,56583.0
2018-11-02 13:30:00,22.97,22.99,22.95,22.97,94929.0,21.0081,21.0264,20.9898,21.0081,94929.0
2018-11-02 13:35:00,22.98,22.98,22.93,22.96,55779.0,21.0173,21.0173,20.9715,20.999,55779.0
2018-11-02 13:40:00,22.95,23.01,22.93,22.99,162396.0,20.9898,21.0447,20.9715,21.0264,162396.0
2018-11-02 13:45:00,22.99,23.02,22.98,22.99,64380.0,21.0264,21.0539,21.0173,21.0264,64380.0
2018-11-02 13:50:00,22.99,23.0,22.97,22.98,95226.0,21.0264,21.0356,21.0081,21.0173,95226.0
2018-11-02 13:55:00,22.98,23.03,22.98,23.03,79455.0,21.0173,21.063,21.0173,21.063,79455.0
2018-11-02 14:00:00,23.03,23.03,23.0,23.0,58113.0,21.063,21.063,21.0356,21.0356,58113.0
2018-11-02 14:05:00,23.0,23.02,22.98,23.0,121485.0,21.0356,21.0539,21.0173,21.0356,121485.0
2018-11-02 14:10:00,22.99,23.01,22.97,22.97,66111.0,21.0264,21.0447,21.0081,21.0081,66111.0
2018-11-02 14:15:00,22.97,23.04,22.97,23.04,104691.0,21.0081,21.0721,21.0081,21.0721,104691.0
2018-11-02 14:20:00,23.03,23.03,22.99,23.0,78630.0,21.063,21.063,21.0264,21.0356,78630.0
2018-11-02 14:25:00,23.0,23.23,23.0,23.2,283698.0,21.0356,21.2459,21.0356,21.2185,283698.0
2018-11-02 14:30:00,23.2,23.2,23.09,23.15,323967.0,21.2185,21.2185,21.1179,21.1727,323967.0
2018-11-02 14:35:00,23.15,23.16,23.1,23.1,94359.0,21.1727,21.1819,21.127,21.127,94359.0
2018-11-02 14:40:00,23.09,23.12,23.08,23.09,154704.0,21.1179,21.1453,21.1087,21.1179,154704.0
2018-11-02 14:45:00,23.09,23.09,23.06,23.07,53382.0,21.1179,21.1179,21.0904,21.0996,53382.0
2018-11-02 14:50:00,23.07,23.11,23.07,23.11,67296.0,21.0996,21.1362,21.0996,21.1362,67296.0
2018-11-02 14:55:00,23.1,23.1,23.07,23.08,91608.0,21.127,21.127,21.0996,21.1087,91608.0
2018-11-02 15:00:00,23.09,23.1,23.02,23.07,83178.0,21.1179,21.127,21.0539,21.0996,83178.0
2018-11-02 15:05:00,23.07,23.09,23.05,23.07,64281.0,21.0996,21.1179,21.0813,21.0996,64281.0
2018-11-02 15:10:00,23.07,23.15,23.07,23.13,88053.0,21.0996,21.1727,21.0996,21.1545,88053.0
2018-11-02 15:15:00,23.13,23.14,23.09,23.11,101043.0,21.1545,21.1636,21.1179,21.1362,101043.0
2018-11-02 15:20:00,23.11,23.15,23.11,23.15,98220.0,21.1362,21.1727,21.1362,21.1727,98220.0
2018-11-02 15:25:00,23.15,23.16,23.1,23.12,131553.0,21.1727,21.1819,21.127,21.1453,131553.0
2018-11-02 15:30:00,23.12,23.12,23.08,23.11,81030.0,21.1453,21.1453,21.1087,21.1362,81030.0
2018-11-02 15:35:00,23.1,23.16,23.08,23.16,109458.0,21.127,21.1819,21.1087,21.1819,109458.0
2018-11-02 15:40:00,23.16,23.17,23.14,23.17,133941.0,21.1819,21.191,21.1636,21.191,133941.0
2018-11-02 15:45:00,23.16,23.17,23.12,23.16,273147.0,21.1819,21.191,21.1453,21.1819,273147.0
2018-11-02 15:50:00,23.17,23.19,23.15,23.16,212628.0,21.191,21.2093,21.1727,21.1819,212628.0
2018-11-02 15:55:00,23.16,23.17,23.04,23.05,1052286.0,21.1819,21.191,21.0721,21.0813,1052286.0
2018-11-05 09:30:00,23.25,23.27,23.12,23.14,284184.0,21.2642,21.2825,21.1453,21.1636,284184.0
2018-11-05 09:35:00,23.15,23.22,23.14,23.21,62952.0,21.1727,21.2368,21.1636,21.2276,62952.0
2018-11-05 09:40:00,23.21,23.29,23.19,23.21,520038.0,21.2276,21.3008,21.2093,21.2276,520038.0
2018-11-05 09:45:00,23.21,23.32,23.21,23.28,160185.0,21.2276,21.3282,21.2276,21.2916,160185.0
2018-11-05 09:50:00,23.28,23.32,23.25,23.3,152202.0,21.2916,21.3282,21.2642,21.3099,152202.0
2018-11-05 09:55:00,23.3,23.33,23.27,23.3,156456.0,21.3099,21.3374,21.2825,21.3099,156456.0
2018-11-05 10:00:00,23.31,23.31,23.28,23.31,231066.0,21.3191,21.3191,21.2916,21.3191,231066.0
2018-11-05 10:05:00,23.31,23.32,23.22,23.23,294204.0,21.3191,21.3282,21.2368,21.2459,294204.0
2018-11-05 10:10:00,23.23,23.25,23.19,23.22,191433.0,21.2459,21.2642,21.2093,21.2368,191433.0
2018-11-05 10:15:00,23.22,23.25,23.18,23.22,218700.0,21.2368,21.2642,21.2002,21.2368,218700.0
2018-11-05 10:20:00,23.22,23.22,23.17,23.18,122676.0,21.2368,21.2368,21.191,21.2002,122676.0
2018-11-05 10:25:00,23.18,23.18,23.15,23.16,177897.0,21.2002,21.2002,21.1727,21.1819,177897.0
2018-11-05 10:30:00,23.17,23.18,23.14,23.17,268656.0,21.191,21.2002,21.1636,21.191,268656.0
2018-11-05 10:35:00,23.17,23.22,23.17,23.21,85380.0,21.191,21.2368,21.191,21.2276,85380.0
2018-11-05 10:40:00,23.21,23.26,23.19,23.24,85347.0,21.2276,21.2734,21.2093,21.2551,85347.0
2018-11-05 10:45:00,23.24,23.24,23.19,23.21,88392.0,21.2551,21.2551,21.2093,21.2276,88392.0
2018-11-05 10:50:00,23.21,23.26,23.2,23.25,88812.0,21.2276,21.2734,21.2185,21.2642,88812.0
2018-11-05 10:55:00,23.26,23.28,23.23,23.28,70167.0,21.2734,21.2916,21.2459,21.2916,70167.0
2018-11-05 11:00:00,23.27,23.32,23.27,23.32,75102.0,21.2825,21.3282,21.2825,21.3282,75102.0
2018-11-05 11:05:00,23.32,23.35,23.31,23.33,117693.0,21.3282,21.3557,21.3191,21.3374,117693.0
2018-11-05 11:10:00,23.33,23.33,23.29,23.32,686466.0,21.3374,21.3374,21.3008,21.3282,686466.0
2018-11-05 11:15:00,23.32,23.38,23.31,23.37,111204.0,21.3282,21.3831,21.3191,21.374,111204.0
2018-11-05 11:20:00,23.37,23.38,23.32,23.33,93438.0,21.374,21.3831,21.3282,21.3374,93438.0
2018-11-05 11:25:00,23.33,23.34,23.3,23.3,53679.0,21.3374,21.3465,21.3099,21.3099,53679.0
2018-11-05 11:30:00,23.3,23.3,23.26,23.27,55287.0,21.3099,21.3099,21.2734,21.2825,55287.0
2018-11-05 11:35:00,23.27,23.27,23.24,23.25,44973.0,21.2825,21.2825,21.2551,21.2642,44973.0
2018-11-05 11:40:00,23.25,23.27,23.22,23.25,117783.0,21.2642,21.2825,21.2368,21.2642,117783.0
2018-11-05 11:45:00,23.25,23.27,23.24,23.26,102048.0,21.2642,21.2825,21.2551,21.2734,102048.0
2018-11-05 11:50:00,23.26,23.35,23.26,23.34,142401.0,21.2734,21.3557,21.2734,21.3465,142401.0
2018-11-05 11:55:00,23.34,23.34,23.32,23.32,75969.0,21.3465,21.3465,21.3282,21.3282,75969.0
2018-11-05 12:00:00,23.33,23.36,23.32,23.32,67275.0,21.3374,21.3648,21.3282,21.3282,67275.0
2018-11-05 12:05:00,23.33,23.33,23.27,23.28,53121.0,21.3374,21.3374,21.2825,21.2916,53121.0
2018-11-05 12:10:00,23.27,23.3,23.27,23.3,55932.0,21.2825,21.3099,21.2825,21.3099,55932.0
2018-11-05 12:15:00,23.3,23.3,23.24,23.25,63162.0,21.3099,21.3099,21.2551,21.2642,63162.0
2018-11-05 12:20:00,23.25,23.28,23.25,23.28,50034.0,21.2642,21.2916,21.2642,21.2916,50034.0
2018-11-05 12:25:00,23.28,23.28,23.24,23.25,55923.0,21.2916,21.2916,21.2551,21.2642,55923.0
2018-11-05 12:30:00,23.26,23.27,23.22,23.23,52695.0,21.2734,21.2825,21.2368,21.2459,52695.0
2018-11-05 12:35:00,23.23,23.24,23.22,23.22,58242.0,21.2459,21.2551,21.2368,21.2368,58242.0
2018-11-05 12:40:00,23.22,23.24,23.21,23.21,51441.0,21.2368,21.2551,21.2276,21.2276,51441.0
2018-11-05 12:45:00,23.21,23.23,23.2,23.23,50052.0,21.2276,21.2459,21.2185,21.2459,50052.0
2018-11-05 12:50:00,23.23,23.23,23.21,23.22,56220.0,21.2459,21.2459,21.2276,21.2368,56220.0
2018-11-05 12:55:00,23.23,23.23,23.21,23.21,58692.0,21.2459,21.2459,21.2276,21.2276,58692.0
2018-11-05 13:00:00,23.22,23.23,23.21,23.23,45051.0,21.2368,21.2459,21.2276,21.2459,45051.0
2018-11-05 13:05:00,23.23,23.23,23.22,23.23,37080.0,21.2459,21.2459,21.2368,21.2459,37080.0
2018-11-05 13:10:00,23.23,23.25,23.21,23.23,46023.0,21.2459,21.2642,21.2276,21.2459,46023.0
2018-11-05 13:15:00,23.23,23.24,23.21,23.23,52704.0,21.2459,21.2551,21.2276,21.2459,52704.0
2018-11-05 13:20:00,23.23,23.24,23.21,23.22,70644.0,21.2459,21.2551,21.2276,21.2368,70644.0
2018-11-05 13:25:00,23.22,23.23,23.2,23.22,43707.0,21.2368,21.2459,21.2185,21.2368,43707.0
2018-11-05 13:30:00,23.21,23.23,23.19,23.21,43500.0,21.2276,21.2459,21.2093,21.2276,43500.0
2018-11-05 13:35:00,23.21,23.22,23.19,23.21,70473.0,21.2276,21.2368,21.2093,21.2276,70473.0
2018-11-05 13:40:00,23.21,23.22,23.2,23.2,63090.0,21.2276,21.2368,21.2185,21.2185,63090.0
2018-11-05 13:45:00,23.2,23.21,23.19,23.21,48648.0,21.2185,21.2276,21.2093,21.2276,48648.0
2018-11-05 13:50:00,23.21,23.21,23.19,23.19,99564.0,21.2276,21.2276,21.2093,21.2093,99564.0
2018-11-05 13:55:00,23.19,23.21,23.18,23.18,90903.0,21.2093,21.2276,21.2002,21.2002,90903.0
2018-11-05 14:00:00,23.18,23.2,23.17,23.17,82386.0,21.2002,21.2185,21.191,21.191,82386.0
2018-11-05 14:05:00,23.17,23.18,23.16,23.17,122550.0,21.191,21.2002,21.1819,21.191,122550.0
2018-11-05 14:10:00,23.18,23.18,23.17,23.17,91848.0,21.2002,21.2002,21.191,21.191,91848.0
2018-11-05 14:15:00,23.17,23.2,23.15,23.19,128184.0,21.191,21.2185,21.1727,21.2093,128184.0
2018-11-05 14:20:00,23.19,23.22,23.18,23.19,141732.0,21.2093,21.2368,21.2002,21.2093,141732.0
2018-11-05 14:25:00,23.19,23.2,23.18,23.19,94827.0,21.2093,21.2185,21.2002,21.2093,94827.0
2018-11-05 14:30:00,23.2,23.2,23.16,23.19,109554.0,21.2185,21.2185,21.1819,21.2093,109554.0
2018-11-05 14:35:00,23.18,23.18,23.15,23.18,82383.0,21.2002,21.2002,21.1727,21.2002,82383.0
2018-11-05 14:40:00,23.18,23.19,23.17,23.19,92646.0,21.2002,21.2093,21.191,21.2093,92646.0
2018-11-05 14:45:00,23.19,23.2,23.16,23.16,118899.0,21.2093,21.2185,21.1819,21.1819,118899.0
2018-11-05 14:50:00,23.16,23.18,23.15,23.15,128022.0,21.1819,21.2002,21.1727,21.1727,128022.0
2018-11-05 14:55:00,23.15,23.16,23.14,23.14,111375.0,21.1727,21.1819,21.1636,21.1636,111375.0
2018-11-05 15:00:00,23.14,23.17,23.14,23.17,116244.0,21.1636,21.191,21.1636,21.191,116244.0
2018-11-05 15:05:00,23.17,23.18,23.15,23.16,125679.0,21.191,21.2002,21.1727,21.1819,125679.0
2018-11-05 15:10:00,23.16,23.19,23.16,23.17,105822.0,21.1819,21.2093,21.1819,21.191,105822.0
2018-11-05 15:15:00,23.17,23.17,23.15,23.16,121533.0,21.191,21.191,21.1727,21.1819,121533.0
2018-11-05 15:20:00,23.16,23.16,23.1,23.11,277206.0,21.1819,21.1819,21.127,21.1362,277206.0
2018-11-05 15:25:00,23.11,23.14,23.09,23.12,161631.0,21.1362,21.1636,21.1179,21.1453,161631.0
2018-11-05 15:30:00,23.12,23.13,23.08,23.09,177111.0,21.1453,21.1545,21.1087,21.1179,177111.0
2018-11-05 15:35:00,23.09,23.09,23.07,23.09,181470.0,21.1179,21.1179,21.0996,21.1179,181470.0
2018-11-05 15:40:00,23.09,23.1,23.07,23.09,210609.0,21.1179,21.127,21.0996,21.1179,210609.0
2018-11-05 15:45:00,23.09,23.1,23.06,23.08,189999.0,21.1179,21.127,21.0904,21.1087,189999.0
2018-11-05 15:50:00,23.08,23.09,23.05,23.07,680526.0,21.1087,21.1179,21.0813,21.0996,680526.0
2018-11-05 15:55:00,23.07,23.07,23.03,23.03,1330074.0,21.0996,21.0996,21.063,21.063,1330074.0
2018-11-06 09:30:00,23.04,23.26,23.02,23.24,249987.0,21.0721,21.2734,21.0539,21.2551,249987.0
2018-11-06 09:35:00,23.23,23.37,23.23,23.34,191508.0,21.2459,21.374,21.2459,21.3465,191508.0
2018-11-06 09:40:00,23.34,23.34,23.29,23.33,87195.0,21.3465,21.3465,21.3008,21.3374,87195.0
2018-11-06 09:45:00,23.33,23.38,23.3,23.34,250068.0,21.3374,21.3831,21.3099,21.3465,250068.0
2018-11-06 09:50:00,23.34,23.34,23.27,23.32,85269.0,21.3465,21.3465,21.2825,21.3282,85269.0
2018-11-06 09:55:00,23.32,23.32,23.2,23.2,193740.0,21.3282,21.3282,21.2185,21.2185,193740.0
2018-11-06 10:00:00,23.2,23.31,23.2,23.26,202326.0,21.2185,21.3191,21.2185,21.2734,202326.0
2018-11-06 10:05:00,23.26,23.28,23.22,23.22,73677.0,21.2734,21.2916,21.2368,21.2368,73677.0
2018-11-06 10:10:00,23.23,23.24,23.18,23.18,95112.0,21.2459,21.2551,21.2002,21.2002,95112.0
2018-11-06 10:15:00,23.19,23.2,23.16,23.18,136062.0,21.2093,21.2185,21.1819,21.2002,136062.0
2018-11-06 10:20:00,23.18,23.23,23.17,23.23,150603.0,21.2002,21.2459,21.191,21.2459,150603.0
2018-11-06 10:25:00,23.23,23.24,23.19,23.21,89073.0,21.2459,21.2551,21.2093,21.2276,89073.0
2018-11-06 10:30:00,23.22,23.26,23.22,23.26,79575.0,21.2368,21.2734,21.2368,21.2734,79575.0
2018-11-06 10:35:00,23.25,23.25,23.14,23.15,104748.0,21.2642,21.2642,21.1636,21.1727,104748.0
2018-11-06 10:40:00,23.15,23.19,23.14,23.18,131163.0,21.1727,21.2093,21.1636,21.2002,131163.0
2018-11-06 10:45:00,23.19,23.23,23.19,23.22,68883.0,21.2093,21.2459,21.2093,21.2368,68883.0
2018-11-06 10:50:00,23.22,23.24,23.19,23.2,101214.0,21.2368,21.2551,21.2093,21.2185,101214.0
2018-11-06 10:55:00,23.2,23.21,23.18,23.18,62760.0,21.2185,21.2276,21.2002,21.2002,62760.0
2018-11-06 11:00:00,23.19,23.2,23.16,23.16,73485.0,21.2093,21.2185,21.1819,21.1819,73485.0
2018-11-06 11:05:00,23.16,23.18,23.14,23.14,98547.0,21.1819,21.2002,21.1636,21.1636,98547.0
2018-11-06 11:10:00,23.14,23.17,23.11,23.16,102228.0,21.1636,21.191,21.1362,21.1819,102228.0
2018-11-06 11:15:00,23.16,23.18,23.15,23.16,136173.0,21.1819,21.2002,21.1727,21.1819,136173.0
2018-11-06 11:20:00,23.15,23.16,23.12,23.15,69405.0,21.1727,21.1819,21.1453,21.1727,69405.0
2018-11-06 11:25:00,23.16,23.16,23.12,23.15,71871.0,21.1819,21.1819,21.1453,21.1727,71871.0
2018-11-06 11:30:00,23.14,23.15,23.12,23.12,54495.0,21.1636,21.1727,21.1453,21.1453,54495.0
2018-11-06 11:35:00,23.12,23.2,23.12,23.19,74196.0,21.1453,21.2185,21.1453,21.2093,74196.0
2018-11-06 11:40:00,23.19,23.2,23.16,23.19,66012.0,21.2093,21.2185,21.1819,21.2093,66012.0
2018-11-06 11:45:00,23.19,23.2,23.18,23.2,68319.0,21.2093,21.2185,21.2002,21.2185,68319.0
2018-11-06 11:50:00,23.2,23.22,23.19,23.22,65103.0,21.2185,21.2368,21.2093,21.2368,65103.0
2018-11-06 11:55:00,23.22,23.24,23.21,23.23,54543.0,21.2368,21.2551,21.2276,21.2459,54543.0
2018-11-06 12:00:00,23.24,23.27,23.22,23.27,70668.0,21.2551,21.2825,21.2368,21.2825,70668.0
2018-11-06 12:05:00,23.27,23.31,23.27,23.3,109542.0,21.2825,21.3191,21.2825,21.3099,109542.0
2018-11-06 12:10:00,23.3,23.31,23.27,23.27,58866.0,21.3099,21.3191,21.2825,21.2825,58866.0
2018-11-06 12:15:00,23.27,23.29,23.26,23.28,50652.0,21.2825,21.3008,21.2734,21.2916,50652.0
2018-11-06 12:20:00,23.29,23.3,23.27,23.27,62244.0,21.3008,21.3099,21.2825,21.2825,62244.0
2018-11-06 12:25:00,23.27,23.27,23.24,23.25,51729.0,21.2825,21.2825,21.2551,21.2642,51729.0
2018-11-06 12:30:00,23.25,23.28,23.25,23.27,101541.0,21.2642,21.2916,21.2642,21.2825,101541.0
2018-11-06 12:35:00,23.27,23.29,23.25,23.28,48933.0,21.2825,21.3008,21.2642,21.2916,48933.0
2018-11-06 12:40:00,23.28,23.3,23.28,23.29,54090.0,21.2916,21.3099,21.2916,21.3008,54090.0
2018-11-06 12:45:00,23.3,23.32,23.29,23.3,52527.0,21.3099,21.3282,21.3008,21.3099,52527.0
2018-11-06 12:50:00,23.3,23.3,23.28,23.29,45906.0,21.3099,21.3099,21.2916,21.3008,45906.0
2018-11-06 12:55:00,23.29,23.3,23.28,23.29,70974.0,21.3008,21.3099,21.2916,21.3008,70974.0
2018-11-06 13:00:00,23.29,23.32,23.29,23.31,51789.0,21.3008,21.3282,21.3008,21.3191,51789.0
2018-11-06 13:05:00,23.32,23.32,23.3,23.31,86592.0,21.3282,21.3282,21.3099,21.3191,86592.0
2018-11-06 13:10:00,23.31,23.31,23.27,23.28,57498.0,21.3191,21.3191,21.2825,21.2916,57498.0
2018-11-06 13:15:00,23.28,23.3,23.28,23.29,90216.0,21.2916,21.3099,21.2916,21.3008,90216.0
2018-11-06 13:20:00,23.29,23.29,23.26,23.27,52647.0,21.3008,21.3008,21.2734,21.2825,52647.0
2018-11-06 13:25:00,23.27,23.28,23.25,23.25,43764.0,21.2825,21.2916,21.2642,21.2642,43764.0
2018-11-06 13:30:00,23.25,23.28,23.24,23.27,58686.0,21.2642,21.2916,21.2551,21.2825,58686.0
2018-11-06 13:35:00,23.27,23.28,23.26,23.28,63987.0,21.2825,21.2916,21.2734,21.2916,63987.0
2018-11-06 13:40:00,23.27,23.28,23.26,23.26,66942.0,21.2825,21.2916,21.2734,21.2734,66942.0
2018-11-06 13:45:00,23.26,23.26,23.19,23.21,172014.0,21.2734,21.2734,21.2093,21.2276,172014.0
2018-11-06 13:50:00,23.21,23.25,23.21,23.25,73467.0,21.2276,21.2642,21.2276,21.2642,73467.0
2018-11-06 13:55:00,23.25,23.28,23.25,23.27,73782.0,21.2642,21.2916,21.2642,21.2825,73782.0
2018-11-06 14:00:00,23.28,23.28,23.24,23.26,109659.0,21.2916,21.2916,21.2551,21.2734,109659.0
2018-11-06 14:05:00,23.26,23.3,23.26,23.29,83799.0,21.2734,21.3099,21.2734,21.3008,83799.0
2018-11-06 14:10:00,23.29,23.31,23.28,23.3,60234.0,21.3008,21.3191,21.2916,21.3099,60234.0
2018-11-06 14:15:00,23.3,23.31,23.27,23.29,87579.0,21.3099,21.3191,21.2825,21.3008,87579.0
2018-11-06 14:20:00,23.29,23.29,23.28,23.29,79512.0,21.3008,21.3008,21.2916,21.3008,79512.0
2018-11-06 14:25:00,23.29,23.29,23.21,23.22,142761.0,21.3008,21.3008,21.2276,21.2368,142761.0
2018-11-06 14:30:00,23.22,23.26,23.21,23.25,103875.0,21.2368,21.2734,21.2276,21.2642,103875.0
2018-11-06 14:35:00,23.25,23.28,23.24,23.28,84378.0,21.2642,21.2916,21.2551,21.2916,84378.0
2018-11-06 14:40:00,23.28,23.3,23.28,23.29,95856.0,21.2916,21.3099,21.2916,21.3008,95856.0
2018-11-06 14:45:00,23.29,23.32,23.29,23.32,80997.0,21.3008,21.3282,21.3008,21.3282,80997.0
2018-11-06 14:50:00,23.32,23.34,23.32,23.33,83187.0,21.3282,21.3465,21.3282,21.3374,83187.0
2018-11-06 14:55:00,23.33,23.34,23.32,23.32,107286.0,21.3374,21.3465,21.3282,21.3282,107286.0
2018-11-06 15:00:00,23.32,23.35,23.3,23.33,96528.0,21.3282,21.3557,21.3099,21.3374,96528.0
2018-11-06 15:05:00,23.33,23.35,23.33,23.34,98316.0,21.3374,21.3557,21.3374,21.3465,98316.0
2018-11-06 15:10:00,23.34,23.36,23.33,23.35,97293.0,21.3465,21.3648,21.3374,21.3557,97293.0
2018-11-06 15:15:00,23.35,23.37,23.35,23.36,84024.0,21.3557,21.374,21.3557,21.3648,84024.0
2018-11-06 15:20:00,23.36,23.4,23.35,23.39,153345.0,21.3648,21.4014,21.3557,21.3923,153345.0
2018-11-06 15:25:00,23.39,23.39,23.36,23.38,98499.0,21.3923,21.3923,21.3648,21.3831,98499.0
2018-11-06 15:30:00,23.37,23.4,23.37,23.39,104322.0,21.374,21.4014,21.374,21.3923,104322.0
2018-11-06 15:35:00,23.39,23.4,23.36,23.38,168306.0,21.3923,21.4014,21.3648,21.3831,168306.0
2018-11-06 15:40:00,23.38,23.45,23.38,23.42,412860.0,21.3831,21.4471,21.3831,21.4197,412860.0
2018-11-06 15:45:00,23.41,23.41,23.37,23.41,275289.0,21.4105,21.4105,21.374,21.4105,275289.0
2018-11-06 15:50:00,23.41,23.43,23.4,23.43,465537.0,21.4105,21.4288,21.4014,21.4288,465537.0
2018-11-06 15:55:00,23.43,23.49,23.41,23.46,1059831.0,21.4288,21.4837,21.4105,21.4563,1059831.0
2018-11-07 09:30:00,23.73,23.87,23.67,23.86,342525.0,21.7032,21.8313,21.6483,21.8221,342525.0
2018-11-07 09:35:00,23.87,23.98,23.83,23.95,195609.0,21.8313,21.9319,21.7947,21.9044,195609.0
2018-11-07 09:40:00,23.95,23.95,23.84,23.86,122499.0,21.9044,21.9044,21.8038,21.8221,122499.0
2018-11-07 09:45:00,23.86,23.86,23.74,23.8,184680.0,21.8221,21.8221,21.7124,21.7672,184680.0
2018-11-07 09:50:00,23.8,23.8,23.72,23.74,119943.0,21.7672,21.7672,21.6941,21.7124,119943.0
2018-11-07 09:55:00,23.74,23.83,23.73,23.79,125394.0,21.7124,21.7947,21.7032,21.7581,125394.0
2018-11-07 10:00:00,23.79,23.79,23.7,23.7,176706.0,21.7581,21.7581,21.6758,21.6758,176706.0
2018-11-07 10:05:00,23.7,23.71,23.64,23.64,193599.0,21.6758,21.6849,21.6209,21.6209,193599.0
2018-11-07 10:10:00,23.64,23.68,23.58,23.68,361047.0,21.6209,21.6575,21.566,21.6575,361047.0
2018-11-07 10:15:00,23.68,23.7,23.65,23.68,148050.0,21.6575,21.6758,21.63,21.6575,148050.0
2018-11-07 10:20:00,23.69,23.73,23.68,23.69,132069.0,21.6666,21.7032,21.6575,21.6666,132069.0
2018-11-07 10:25:00,23.69,23.76,23.69,23.75,81690.0,21.6666,21.7306,21.6666,21.7215,81690.0
2018-11-07 10:30:00,23.75,23.77,23.73,23.76,92556.0,21.7215,21.7398,21.7032,21.7306,92556.0
2018-11-07 10:35:00,23.76,23.81,23.74,23.76,113424.0,21.7306,21.7764,21.7124,21.7306,113424.0
2018-11-07 10:40:00,23.76,23.77,23.71,23.75,84549.0,21.7306,21.7398,21.6849,21.7215,84549.0
2018-11-07 10:45:00,23.76,23.8,23.75,23.78,101208.0,21.7306,21.7672,21.7215,21.7489,101208.0
2018-11-07 10:50:00,23.78,23.8,23.74,23.75,117702.0,21.7489,21.7672,21.7124,21.7215,117702.0
2018-11-07 10:55:00,23.75,23.8,23.74,23.79,95301.0,21.7215,21.7672,21.7124,21.7581,95301.0
2018-11-07 11:00:00,23.79,23.82,23.74,23.82,265428.0,21.7581,21.7855,21.7124,21.7855,265428.0
2018-11-07 11:05:00,23.81,23.9,23.81,23.87,183957.0,21.7764,21.8587,21.7764,21.8313,183957.0
2018-11-07 11:10:00,23.88,23.93,23.86,23.91,110151.0,21.8404,21.8861,21.8221,21.8678,110151.0
2018-11-07 11:15:00,23.91,23.93,23.89,23.91,98346.0,21.8678,21.8861,21.8495,21.8678,98346.0
2018-11-07 11:20:00,23.91,23.94,23.9,23.93,98268.0,21.8678,21.8953,21.8587,21.8861,98268.0
2018-11-07 11:25:00,23.93,23.94,23.9,23.92,89835.0,21.8861,21.8953,21.8587,21.877,89835.0
2018-11-07 11:30:00,23.92,23.95,23.91,23.93,102171.0,21.877,21.9044,21.8678,21.8861,102171.0
2018-11-07 11:35:00,23.93,23.97,23.92,23.97,77511.0,21.8861,21.9227,21.877,21.9227,77511.0
2018-11-07 11:40:00,23.97,23.97,23.92,23.92,61128.0,21.9227,21.9227,21.877,21.877,61128.0
2018-11-07 11:45:00,23.92,23.96,23.92,23.96,60084.0,21.877,21.9136,21.877,21.9136,60084.0
2018-11-07 11:50:00,23.96,23.99,23.94,23.99,98700.0,21.9136,21.941,21.8953,21.941,98700.0
2018-11-07 11:55:00,23.99,24.02,23.98,24.01,160731.0,21.941,21.9684,21.9319,21.9593,160731.0
2018-11-07 12:00:00,24.01,24.03,23.99,24.01,183459.0,21.9593,21.9776,21.941,21.9593,183459.0
2018-11-07 12:05:00,24.01,24.01,23.98,23.99,63738.0,21.9593,21.9593,21.9319,21.941,63738.0
2018-11-07 12:10:00,23.99,23.99,23.97,23.98,67317.0,21.941,21.941,21.9227,21.9319,67317.0
2018-11-07 12:15:00,23.98,23.98,23.95,23.97,70494.0,21.9319,21.9319,21.9044,21.9227,70494.0
2018-11-07 12:20:00,23.97,23.98,23.96,23.98,64641.0,21.9227,21.9319,21.9136,21.9319,64641.0
2018-11-07 12:25:00,23.99,24.01,23.98,24.0,74658.0,21.941,21.9593,21.9319,21.9501,74658.0
2018-11-07 12:30:00,24.0,24.01,23.97,24.0,264654.0,21.9501,21.9593,21.9227,21.9501,264654.0
2018-11-07 12:35:00,24.0,24.01,23.96,23.97,112545.0,21.9501,21.9593,21.9136,21.9227,112545.0
2018-11-07 12:40:00,23.97,23.99,23.94,23.95,58917.0,21.9227,21.941,21.8953,21.9044,58917.0
2018-11-07 12:45:00,23.95,23.95,23.93,23.94,78225.0,21.9044,21.9044,21.8861,21.8953,78225.0
2018-11-07 12:50:00,23.94,23.97,23.94,23.96,87366.0,21.8953,21.9227,21.8953,21.9136,87366.0
2018-11-07 12:55:00,23.96,23.97,23.95,23.97,116367.0,21.9136,21.9227,21.9044,21.9227,116367.0
2018-11-07 13:00:00,23.96,23.97,23.93,23.94,77226.0,21.9136,21.9227,21.8861,21.8953,77226.0
2018-11-07 13:05:00,23.94,23.96,23.93,23.95,112233.0,21.8953,21.9136,21.8861,21.9044,112233.0
2018-11-07 13:10:00,23.96,23.96,23.93,23.93,57651.0,21.9136,21.9136,21.8861,21.8861,57651.0
2018-11-07 13:15:00,23.93,23.94,23.91,23.93,123072.0,21.8861,21.8953,21.8678,21.8861,123072.0
2018-11-07 13:20:00,23.93,23.94,23.92,23.93,93072.0,21.8861,21.8953,21.877,21.8861,93072.0
2018-11-07 13:25:00,23.94,23.95,23.92,23.93,57981.0,21.8953,21.9044,21.877,21.8861,57981.0
2018-11-07 13:30:00,23.93,23.97,23.92,23.96,63408.0,21.8861,21.9227,21.877,21.9136,63408.0
2018-11-07 13:35:00,23.96,23.97,23.94,23.96,56682.0,21.9136,21.9227,21.8953,21.9136,56682.0
2018-11-07 13:40:00,23.96,23.98,23.94,23.95,60048.0,21.9136,21.9319,21.8953,21.9044,60048.0
2018-11-07 13:45:00,23.95,23.95,23.93,23.94,97224.0,21.9044,21.9044,21.8861,21.8953,97224.0
2018-11-07 13:50:00,23.94,23.96,23.94,23.96,58659.0,21.8953,21.9136,21.8953,21.9136,58659.0
2018-11-07 13:55:00,23.95,23.98,23.95,23.97,60810.0,21.9044,21.9319,21.9044,21.9227,60810.0
2018-11-07 14:00:00,23.97,23.99,23.97,23.98,73266.0,21.9227,21.941,21.9227,21.9319,73266.0
2018-11-07 14:05:00,23.97,23.99,23.97,23.98,88821.0,21.9227,21.941,21.9227,21.9319,88821.0
2018-11-07 14:10:00,23.98,24.02,23.96,23.97,131316.0,21.9319,21.9684,21.9136,21.9227,131316.0
2018-11-07 14:15:00,23.98,24.01,23.98,24.0,64866.0,21.9319,21.9593,21.9319,21.9501,64866.0
2018-11-07 14:20:00,24.0,24.03,24.0,24.03,69444.0,21.9501,21.9776,21.9501,21.9776,69444.0
2018-11-07 14:25:00,24.03,24.04,24.02,24.02,66693.0,21.9776,21.9867,21.9684,21.9684,66693.0
2018-11-07 14:30:00,24.01,24.04,24.0,24.02,94929.0,21.9593,21.9867,21.9501,21.9684,94929.0
2018-11-07 14:35:00,24.02,24.08,24.02,24.04,144171.0,21.9684,22.0233,21.9684,21.9867,144171.0
2018-11-07 14:40:00,24.04,24.09,24.04,24.05,108171.0,21.9867,22.0325,21.9867,21.9959,108171.0
2018-11-07 14:45:00,24.05,24.07,24.02,24.05,110562.0,21.9959,22.0142,21.9684,21.9959,110562.0
2018-11-07 14:50:00,24.05,24.06,24.02,24.04,145203.0,21.9959,22.005,21.9684,21.9867,145203.0
2018-11-07 14:55:00,24.04,24.08,24.03,24.06,125949.0,21.9867,22.0233,21.9776,22.005,125949.0
2018-11-07 15:00:00,24.07,24.11,24.06,24.08,126201.0,22.0142,22.0508,22.005,22.0233,126201.0
2018-11-07 15:05:00,24.09,24.11,24.08,24.09,116697.0,22.0325,22.0508,22.0233,22.0325,116697.0
2018-11-07 15:10:00,24.09,24.15,24.08,24.13,148584.0,22.0325,22.0873,22.0233,22.069,148584.0
2018-11-07 15:15:00,24.13,24.14,24.11,24.11,126561.0,22.069,22.0782,22.0508,22.0508,126561.0
2018-11-07 15:20:00,24.12,24.13,24.1,24.12,160497.0,22.0599,22.069,22.0416,22.0599,160497.0
2018-11-07 15:25:00,24.12,24.16,24.12,24.13,185667.0,22.0599,22.0965,22.0599,22.069,185667.0
2018-11-07 15:30:00,24.13,24.17,24.11,24.16,208218.0,22.069,22.1056,22.0508,22.0965,208218.0
2018-11-07 15:35:00,24.16,24.16,24.09,24.09,329907.0,22.0965,22.0965,22.0325,22.0325,329907.0
2018-11-07 15:40:00,24.09,24.12,24.09,24.1,475905.0,22.0325,22.0599,22.0325,22.0416,475905.0
2018-11-07 15:45:00,24.1,24.12,24.07,24.08,430917.0,22.0416,22.0599,22.0142,22.0233,430917.0
2018-11-07 15:50:00,24.08,24.09,24.06,24.09,601260.0,22.0233,22.0325,22.005,22.0325,601260.0
2018-11-07 15:55:00,24.09,24.12,24.07,24.11,1247904.0,22.0325,22.0599,22.0142,22.0508,1247904.0
2018-11-08 09:30:00,24.01,24.22,24.01,24.17,200427.0,21.9593,22.1514,21.9593,22.1056,200427.0
2018-11-08 09:35:00,24.17,24.21,24.1,24.2,107373.0,22.1056,22.1422,22.0416,22.1331,107373.0
2018-11-08 09:40:00,24.21,24.26,24.16,24.16,148968.0,22.1422,22.1879,22.0965,22.0965,148968.0
2018-11-08 09:45:00,24.16,24.18,24.11,24.11,187056.0,22.0965,22.1148,22.0508,22.0508,187056.0
2018-11-08 09:50:00,24.12,24.13,24.05,24.05,226878.0,22.0599,22.069,21.9959,21.9959,226878.0
2018-11-08 09:55:00,24.05,24.08,24.02,24.05,151056.0,21.9959,22.0233,21.9684,21.9959,151056.0
2018-11-08 10:00:00,24.05,24.1,24.0,24.1,150093.0,21.9959,22.0416,21.9501,22.0416,150093.0
2018-11-08 10:05:00,24.1,24.11,24.0,24.01,114246.0,22.0416,22.0508,21.9501,21.9593,114246.0
2018-11-08 10:10:00,24.01,24.03,23.94,23.95,236562.0,21.9593,21.9776,21.8953,21.9044,236562.0
2018-11-08 10:15:00,23.95,23.96,23.87,23.92,114201.0,21.9044,21.9136,21.8313,21.877,114201.0
2018-11-08 10:20:00,23.92,23.94,23.87,23.88,107445.0,21.877,21.8953,21.8313,21.8404,107445.0
2018-11-08 10:25:00,23.88,23.94,23.88,23.92,87126.0,21.8404,21.8953,21.8404,21.877,87126.0
2018-11-08 10:30:00,23.91,23.96,23.89,23.95,102894.0,21.8678,21.9136,21.8495,21.9044,102894.0
2018-11-08 10:35:00,23.96,24.0,23.94,24.0,67626.0,21.9136,21.9501,21.8953,21.9501,67626.0
2018-11-08 10:40:00,24.0,24.01,23.98,23.98,55368.0,21.9501,21.9593,21.9319,21.9319,55368.0
2018-11-08 10:45:00,23.97,24.02,23.96,24.01,71037.0,21.9227,21.9684,21.9136,21.9593,71037.0
2018-11-08 10:50:00,24.01,24.02,23.98,23.98,65259.0,21.9593,21.9684,21.9319,21.9319,65259.0
2018-11-08 10:55:00,23.99,24.03,23.97,24.0,73911.0,21.941,21.9776,21.9227,21.9501,73911.0
2018-11-08 11:00:00,24.0,24.01,23.99,23.99,69711.0,21.9501,21.9593,21.941,21.941,69711.0
2018-11-08 11:05:00,23.99,24.0,23.98,23.98,75003.0,21.941,21.9501,21.9319,21.9319,75003.0
2018-11-08 11:10:00,23.98,24.03,23.96,24.02,113742.0,21.9319,21.9776,21.9136,21.9684,113742.0
2018-11-08 11:15:00,24.03,24.05,24.01,24.02,117933.0,21.9776,21.9959,21.9593,21.9684,117933.0
2018-11-08 11:20:00,24.02,24.03,24.0,24.01,48009.0,21.9684,21.9776,21.9501,21.9593,48009.0
2018-11-08 11:25:00,24.02,24.04,24.01,24.02,56823.0,21.9684,21.9867,21.9593,21.9684,56823.0
2018-11-08 11:30:00,24.02,24.09,24.02,24.07,98298.0,21.9684,22.0325,21.9684,22.0142,98298.0
2018-11-08 11:35:00,24.07,24.07,24.04,24.07,51546.0,22.0142,22.0142,21.9867,22.0142,51546.0
2018-11-08 11:40:00,24.07,24.1,24.06,24.07,57720.0,22.0142,22.0416,22.005,22.0142,57720.0
2018-11-08 11:45:00,24.07,24.09,24.05,24.09,56496.0,22.0142,22.0325,21.9959,22.0325,56496.0
2018-11-08 11:50:00,24.09,24.1,24.06,24.06,68553.0,22.0325,22.0416,22.005,22.005,68553.0
2018-11-08 11:55:00,24.07,24.12,24.06,24.12,100698.0,22.0142,22.0599,22.005,22.0599,100698.0
2018-11-08 12:00:00,24.12,24.13,24.06,24.06,75780.0,22.0599,22.069,22.005,22.005,75780.0
2018-11-08 12:05:00,24.06,24.08,24.02,24.02,73218.0,22.005,22.0233,21.9684,21.9684,73218.0
2018-11-08 12:10:00,24.02,24.05,24.02,24.04,68817.0,21.9684,21.9959,21.9684,21.9867,68817.0
2018-11-08 12:15:00,24.04,24.05,24.03,24.04,103221.0,21.9867,21.9959,21.9776,21.9867,103221.0
2018-11-08 12:20:00,24.04,24.06,24.03,24.04,56922.0,21.9867,22.005,21.9776,21.9867,56922.0
2018-11-08 12:25:00,24.04,24.04,24.02,24.03,103023.0,21.9867,21.9867,21.9684,21.9776,103023.0
2018-11-08 12:30:00,24.03,24.04,24.03,24.04,36153.0,21.9776,21.9867,21.9776,21.9867,36153.0
2018-11-08 12:35:00,24.04,24.06,24.02,24.04,85794.0,21.9867,22.005,21.9684,21.9867,85794.0
2018-11-08 12:40:00,24.04,24.05,24.03,24.04,63465.0,21.9867,21.9959,21.9776,21.9867,63465.0
2018-11-08 12:45:00,24.04,24.05,24.03,24.03,86592.0,21.9867,21.9959,21.9776,21.9776,86592.0
2018-11-08 12:50:00,24.03,24.03,23.99,23.99,87000.0,21.9776,21.9776,21.941,21.941,87000.0
2018-11-08 12:55:00,23.99,24.0,23.96,23.96,68823.0,21.941,21.9501,21.9136,21.9136,68823.0
2018-11-08 13:00:00,23.96,23.99,23.95,23.98,76044.0,21.9136,21.941,21.9044,21.9319,76044.0
2018-11-08 13:05:00,23.98,24.0,23.96,23.96,66687.0,21.9319,21.9501,21.9136,21.9136,66687.0
2018-11-08 13:10:00,23.96,23.96,23.94,23.95,71196.0,21.9136,21.9136,21.8953,21.9044,71196.0
2018-11-08 13:15:00,23.95,23.95,23.92,23.93,72900.0,21.9044,21.9044,21.877,21.8861,72900.0
2018-11-08 13:20:00,23.93,23.93,23.91,23.92,83538.0,21.8861,21.8861,21.8678,21.877,83538.0
2018-11-08 13:25:00,23.92,23.93,23.88,23.89,72045.0,21.877,21.8861,21.8404,21.8495,72045.0
2018-11-08 13:30:00,23.89,23.92,23.88,23.9,140523.0,21.8495,21.877,21.8404,21.8587,140523.0
2018-11-08 13:35:00,23.9,23.92,23.89,23.89,72180.0,21.8587,21.877,21.8495,21.8495,72180.0
2018-11-08 13:40:00,23.89,23.9,23.86,23.87,51348.0,21.8495,21.8587,21.8221,21.8313,51348.0
2018-11-08 13:45:00,23.88,23.91,23.88,23.91,54861.0,21.8404,21.8678,21.8404,21.8678,54861.0
2018-11-08 13:50:00,23.91,23.93,23.91,23.93,42075.0,21.8678,21.8861,21.8678,21.8861,42075.0
2018-11-08 13:55:00,23.92,23.93,23.91,23.91,46851.0,21.877,21.8861,21.8678,21.8678,46851.0
2018-11-08 14:00:00,23.91,23.94,23.85,23.86,115497.0,21.8678,21.8953,21.813,21.8221,115497.0
2018-11-08 14:05:00,23.86,23.9,23.86,23.87,245928.0,21.8221,21.8587,21.8221,21.8313,245928.0
2018-11-08 14:10:00,23.87,23.88,23.86,23.88,79233.0,21.8313,21.8404,21.8221,21.8404,79233.0
2018-11-08 14:15:00,23.88,23.88,23.86,23.87,120432.0,21.8404,21.8404,21.8221,21.8313,120432.0
2018-11-08 14:20:00,23.87,23.88,23.85,23.85,84069.0,21.8313,21.8404,21.813,21.813,84069.0
2018-11-08 14:25:00,23.84,23.84,23.8,23.81,101727.0,21.8038,21.8038,21.7672,21.7764,101727.0
2018-11-08 14:30:00,23.81,23.82,23.78,23.78,108978.0,21.7764,21.7855,21.7489,21.7489,108978.0
2018-11-08 14:35:00,23.79,23.82,23.77,23.77,108825.0,21.7581,21.7855,21.7398,21.7398,108825.0
2018-11-08 14:40:00,23.77,23.78,23.75,23.76,70626.0,21.7398,21.7489,21.7215,21.7306,70626.0
2018-11-08 14:45:00,23.76,23.81,23.75,23.8,86706.0,21.7306,21.7764,21.7215,21.7672,86706.0
2018-11-08 14:50:00,23.8,23.82,23.78,23.8,67947.0,21.7672,21.7855,21.7489,21.7672,67947.0
2018-11-08 14:55:00,23.81,23.84,23.8,23.82,90789.0,21.7764,21.8038,21.7672,21.7855,90789.0
2018-11-08 15:00:00,23.82,23.82,23.75,23.78,171912.0,21.7855,21.7855,21.7215,21.7489,171912.0
2018-11-08 15:05:00,23.77,23.83,23.77,23.82,105459.0,21.7398,21.7947,21.7398,21.7855,105459.0
2018-11-08 15:10:00,23.82,23.82,23.79,23.82,129633.0,21.7855,21.7855,21.7581,21.7855,129633.0
2018-11-08 15:15:00,23.82,23.84,23.8,23.82,98586.0,21.7855,21.8038,21.7672,21.7855,98586.0
2018-11-08 15:20:00,23.82,23.82,23.8,23.8,96627.0,21.7855,21.7855,21.7672,21.7672,96627.0
2018-11-08 15:25:00,23.8,23.81,23.77,23.77,177330.0,21.7672,21.7764,21.7398,21.7398,177330.0
2018-11-08 15:30:00,23.77,23.8,23.76,23.78,175050.0,21.7398,21.7672,21.7306,21.7489,175050.0
2018-11-08 15:35:00,23.78,23.79,23.74,23.77,172152.0,21.7489,21.7581,21.7124,21.7398,172152.0
2018-11-08 15:40:00,23.77,23.79,23.75,23.79,247230.0,21.7398,21.7581,21.7215,21.7581,247230.0
2018-11-08 15:45:00,23.79,23.84,23.78,23.82,338805.0,21.7581,21.8038,21.7489,21.7855,338805.0
2018-11-08 15:50:00,23.82,23.85,23.81,23.83,180897.0,21.7855,21.813,21.7764,21.7947,180897.0
2018-11-08 15:55:00,23.83,23.9,23.83,23.89,552294.0,21.7947,21.8587,21.7947,21.8495,552294.0
2018-11-09 09:30:00,23.69,23.79,23.69,23.77,235515.0,21.6666,21.7581,21.6666,21.7398,235515.0
2018-11-09 09:35:00,23.77,23.84,23.76,23.81,156795.0,21.7398,21.8038,21.7306,21.7764,156795.0
2018-11-09 09:40:00,23.81,23.83,23.68,23.68,195831.0,21.7764,21.7947,21.6575,21.6575,195831.0
2018-11-09 09:45:00,23.67,23.71,23.64,23.68,138447.0,21.6483,21.6849,21.6209,21.6575,138447.0
2018-11-09 09:50:00,23.68,23.68,23.65,23.67,72939.0,21.6575,21.6575,21.63,21.6483,72939.0
2018-11-09 09:55:00,23.67,23.69,23.57,23.58,161985.0,21.6483,21.6666,21.5569,21.566,161985.0
2018-11-09 10:00:00,23.58,23.63,23.56,23.56,233106.0,21.566,21.6118,21.5477,21.5477,233106.0
2018-11-09 10:05:00,23.56,23.57,23.48,23.48,248685.0,21.5477,21.5569,21.4746,21.4746,248685.0
2018-11-09 10:10:00,23.48,23.48,23.44,23.47,214062.0,21.4746,21.4746,21.438,21.4654,214062.0
2018-11-09 10:15:00,23.47,23.47,23.39,23.45,178938.0,21.4654,21.4654,21.3923,21.4471,178938.0
2018-11-09 10:20:00,23.45,23.49,23.43,23.49,134571.0,21.4471,21.4837,21.4288,21.4837,134571.0
2018-11-09 10:25:00,23.49,23.5,23.46,23.5,202002.0,21.4837,21.4929,21.4563,21.4929,202002.0
2018-11-09 10:30:00,23.5,23.51,23.47,23.51,160062.0,21.4929,21.502,21.4654,21.502,160062.0
2018-11-09 10:35:00,23.51,23.55,23.47,23.55,124104.0,21.502,21.5386,21.4654,21.5386,124104.0
2018-11-09 10:40:00,23.55,23.59,23.54,23.57,218832.0,21.5386,21.5752,21.5294,21.5569,218832.0
2018-11-09 10:45:00,23.57,23.58,23.5,23.5,130611.0,21.5569,21.566,21.4929,21.4929,130611.0
2018-11-09 10:50:00,23.5,23.5,23.43,23.46,135216.0,21.4929,21.4929,21.4288,21.4563,135216.0
2018-11-09 10:55:00,23.46,23.47,23.43,23.44,102270.0,21.4563,21.4654,21.4288,21.438,102270.0
2018-11-09 11:00:00,23.44,23.49,23.38,23.39,138009.0,21.438,21.4837,21.3831,21.3923,138009.0
2018-11-09 11:05:00,23.4,23.41,23.37,23.4,85491.0,21.4014,21.4105,21.374,21.4014,85491.0
2018-11-09 11:10:00,23.4,23.45,23.37,23.38,222147.0,21.4014,21.4471,21.374,21.3831,222147.0
2018-11-09 11:15:00,23.38,23.42,23.37,23.37,576363.0,21.3831,21.4197,21.374,21.374,576363.0
2018-11-09 11:20:00,23.38,23.44,23.37,23.42,115089.0,21.3831,21.438,21.374,21.4197,115089.0
2018-11-09 11:25:00,23.42,23.47,23.41,23.47,96687.0,21.4197,21.4654,21.4105,21.4654,96687.0
2018-11-09 11:30:00,23.47,23.49,23.47,23.49,90519.0,21.4654,21.4837,21.4654,21.4837,90519.0
2018-11-09 11:35:00,23.49,23.53,23.47,23.5,153639.0,21.4837,21.5203,21.4654,21.4929,153639.0
2018-11-09 11:40:00,23.5,23.51,23.45,23.47,97578.0,21.4929,21.502,21.4471,21.4654,97578.0
2018-11-09 11:45:00,23.47,23.47,23.4,23.42,95325.0,21.4654,21.4654,21.4014,21.4197,95325.0
2018-11-09 11:50:00,23.42,23.43,23.37,23.38,160200.0,21.4197,21.4288,21.374,21.3831,160200.0
2018-11-09 11:55:00,23.38,23.4,23.33,23.34,126753.0,21.3831,21.4014,21.3374,21.3465,126753.0
2018-11-09 12:00:00,23.34,23.37,23.33,23.36,99684.0,21.3465,21.374,21.3374,21.3648,99684.0
2018-11-09 12:05:00,23.36,23.41,23.36,23.41,88938.0,21.3648,21.4105,21.3648,21.4105,88938.0
2018-11-09 12:10:00,23.4,23.43,23.4,23.42,78501.0,21.4014,21.4288,21.4014,21.4197,78501.0
2018-11-09 12:15:00,23.42,23.44,23.4,23.44,68295.0,21.4197,21.438,21.4014,21.438,68295.0
2018-11-09 12:20:00,23.44,23.49,23.43,23.48,83337.0,21.438,21.4837,21.4288,21.4746,83337.0
2018-11-09 12:25:00,23.48,23.51,23.47,23.48,85788.0,21.4746,21.502,21.4654,21.4746,85788.0
2018-11-09 12:30:00,23.48,23.5,23.46,23.5,165552.0,21.4746,21.4929,21.4563,21.4929,165552.0
2018-11-09 12:35:00,23.5,23.5,23.45,23.45,209058.0,21.4929,21.4929,21.4471,21.4471,209058.0
2018-11-09 12:40:00,23.45,23.47,23.44,23.45,88650.0,21.4471,21.4654,21.438,21.4471,88650.0
2018-11-09 12:45:00,23.45,23.48,23.45,23.48,79104.0,21.4471,21.4746,21.4471,21.4746,79104.0
2018-11-09 12:50:00,23.48,23.49,23.46,23.48,59811.0,21.4746,21.4837,21.4563,21.4746,59811.0
2018-11-09 12:55:00,23.47,23.47,23.45,23.45,66669.0,21.4654,21.4654,21.4471,21.4471,66669.0
2018-11-09 13:00:00,23.45,23.45,23.43,23.44,57162.0,21.4471,21.4471,21.4288,21.438,57162.0
2018-11-09 13:05:00,23.45,23.46,23.43,23.45,56058.0,21.4471,21.4563,21.4288,21.4471,56058.0
2018-11-09 13:10:00,23.45,23.46,23.43,23.44,143685.0,21.4471,21.4563,21.4288,21.438,143685.0
2018-11-09 13:15:00,23.44,23.44,23.41,23.41,77694.0,21.438,21.438,21.4105,21.4105,77694.0
2018-11-09 13:20:00,23.41,23.41,23.39,23.4,85263.0,21.4105,21.4105,21.3923,21.4014,85263.0
2018-11-09 13:25:00,23.4,23.4,23.34,23.35,190761.0,21.4014,21.4014,21.3465,21.3557,190761.0
2018-11-09 13:30:00,23.35,23.35,23.33,23.34,90834.0,21.3557,21.3557,21.3374,21.3465,90834.0
2018-11-09 13:35:00,23.34,23.38,23.33,23.37,62793.0,21.3465,21.3831,21.3374,21.374,62793.0
2018-11-09 13:40:00,23.37,23.39,23.36,23.37,115758.0,21.374,21.3923,21.3648,21.374,115758.0
2018-11-09 13:45:00,23.37,23.37,23.3,23.31,108234.0,21.374,21.374,21.3099,21.3191,108234.0
2018-11-09 13:50:00,23.31,23.31,23.29,23.3,134085.0,21.3191,21.3191,21.3008,21.3099,134085.0
2018-11-09 13:55:00,23.29,23.36,23.29,23.34,97458.0,21.3008,21.3648,21.3008,21.3465,97458.0
2018-11-09 14:00:00,23.34,23.4,23.33,23.4,83787.0,21.3465,21.4014,21.3374,21.4014,83787.0
2018-11-09 14:05:00,23.4,23.4,23.37,23.37,71331.0,21.4014,21.4014,21.374,21.374,71331.0
2018-11-09 14:10:00,23.37,23.37,23.34,23.36,80631.0,21.374,21.374,21.3465,21.3648,80631.0
2018-11-09 14:15:00,23.36,23.38,23.34,23.34,92949.0,21.3648,21.3831,21.3465,21.3465,92949.0
2018-11-09 14:20:00,23.34,23.35,23.31,23.33,124239.0,21.3465,21.3557,21.3191,21.3374,124239.0
2018-11-09 14:25:00,23.33,23.36,23.33,23.33,85263.0,21.3374,21.3648,21.3374,21.3374,85263.0
2018-11-09 14:30:00,23.33,23.38,23.32,23.38,119793.0,21.3374,21.3831,21.3282,21.3831,119793.0
2018-11-09 14:35:00,23.38,23.42,23.37,23.42,89040.0,21.3831,21.4197,21.374,21.4197,89040.0
2018-11-09 14:40:00,23.42,23.44,23.42,23.42,107910.0,21.4197,21.438,21.4197,21.4197,107910.0
2018-11-09 14:45:00,23.42,23.45,23.41,23.43,134781.0,21.4197,21.4471,21.4105,21.4288,134781.0
2018-11-09 14:50:00,23.44,23.48,23.43,23.45,203613.0,21.438,21.4746,21.4288,21.4471,203613.0
2018-11-09 14:55:00,23.45,23.49,23.45,23.45,283314.0,21.4471,21.4837,21.4471,21.4471,283314.0
2018-11-09 15:00:00,23.45,23.49,23.43,23.48,102762.0,21.4471,21.4837,21.4288,21.4746,102762.0
2018-11-09 15:05:00,23.49,23.5,23.45,23.49,134067.0,21.4837,21.4929,21.4471,21.4837,134067.0
2018-11-09 15:10:00,23.49,23.55,23.47,23.53,173910.0,21.4837,21.5386,21.4654,21.5203,173910.0
2018-11-09 15:15:00,23.53,23.56,23.49,23.53,192015.0,21.5203,21.5477,21.4837,21.5203,192015.0
2018-11-09 15:20:00,23.52,23.57,23.5,23.55,239274.0,21.5111,21.5569,21.4929,21.5386,239274.0
2018-11-09 15:25:00,23.55,23.57,23.53,23.54,269097.0,21.5386,21.5569,21.5203,21.5294,269097.0
2018-11-09 15:30:00,23.55,23.56,23.52,23.52,202836.0,21.5386,21.5477,21.5111,21.5111,202836.0
2018-11-09 15:35:00,23.52,23.57,23.52,23.56,293742.0,21.5111,21.5569,21.5111,21.5477,293742.0
2018-11-09 15:40:00,23.56,23.62,23.55,23.61,332994.0,21.5477,21.6026,21.5386,21.5935,332994.0
2018-11-09 15:45:00,23.61,23.62,23.53,23.53,482790.0,21.5935,21.6026,21.5203,21.5203,482790.0
2018-11-09 15:50:00,23.53,23.62,23.53,23.62,447240.0,21.5203,21.6026,21.5203,21.6026,447240.0
2018-11-09 15:55:00,23.62,23.64,23.54,23.55,1395768.0,21.6026,21.6209,21.5294,21.5386,1395768.0
2018-11-12 09:30:00,23.55,23.76,23.55,23.64,211344.0,21.5386,21.7306,21.5386,21.6209,211344.0
2018-11-12 09:35:00,23.63,23.66,23.62,23.64,62889.0,21.6118,21.6392,21.6026,21.6209,62889.0
2018-11-12 09:40:00,23.65,23.73,23.65,23.72,58173.0,21.63,21.7032,21.63,21.6941,58173.0
2018-11-12 09:45:00,23.72,23.75,23.68,23.69,72990.0,21.6941,21.7215,21.6575,21.6666,72990.0
2018-11-12 09:50:00,23.68,23.69,23.62,23.62,133026.0,21.6575,21.6666,21.6026,21.6026,133026.0
2018-11-12 09:55:00,23.63,23.65,23.62,23.62,57645.0,21.6118,21.63,21.6026,21.6026,57645.0
2018-11-12 10:00:00,23.62,23.63,23.56,23.6,99021.0,21.6026,21.6118,21.5477,21.5843,99021.0
2018-11-12 10:05:00,23.59,23.64,23.58,23.62,72990.0,21.5752,21.6209,21.566,21.6026,72990.0
2018-11-12 10:10:00,23.61,23.63,23.56,23.57,289182.0,21.5935,21.6118,21.5477,21.5569,289182.0
2018-11-12 10:15:00,23.57,23.66,23.57,23.64,97119.0,21.5569,21.6392,21.5569,21.6209,97119.0
2018-11-12 10:20:00,23.64,23.66,23.6,23.63,116118.0,21.6209,21.6392,21.5843,21.6118,116118.0
2018-11-12 10:25:00,23.63,23.65,23.62,23.64,83571.0,21.6118,21.63,21.6026,21.6209,83571.0
2018-11-12 10:30:00,23.64,23.64,23.59,23.62,77145.0,21.6209,21.6209,21.5752,21.6026,77145.0
2018-11-12 10:35:00,23.62,23.63,23.56,23.61,89766.0,21.6026,21.6118,21.5477,21.5935,89766.0
2018-11-12 10:40:00,23.61,23.62,23.57,23.58,71112.0,21.5935,21.6026,21.5569,21.566,71112.0
2018-11-12 10:45:00,23.57,23.58,23.54,23.55,56112.0,21.5569,21.566,21.5294,21.5386,56112.0
2018-11-12 10:50:00,23.56,23.56,23.49,23.5,55182.0,21.5477,21.5477,21.4837,21.4929,55182.0
2018-11-12 10:55:00,23.5,23.5,23.46,23.48,152259.0,21.4929,21.4929,21.4563,21.4746,152259.0
2018-11-12 11:00:00,23.48,23.49,23.46,23.47,111786.0,21.4746,21.4837,21.4563,21.4654,111786.0
2018-11-12 11:05:00,23.47,23.51,23.46,23.51,140010.0,21.4654,21.502,21.4563,21.502,140010.0
2018-11-12 11:10:00,23.51,23.53,23.47,23.47,86568.0,21.502,21.5203,21.4654,21.4654,86568.0
2018-11-12 11:15:00,23.47,23.47,23.39,23.4,89175.0,21.4654,21.4654,21.3923,21.4014,89175.0
2018-11-12 11:20:00,23.4,23.42,23.39,23.41,124386.0,21.4014,21.4197,21.3923,21.4105,124386.0
2018-11-12 11:25:00,23.41,23.42,23.39,23.4,61362.0,21.4105,21.4197,21.3923,21.4014,61362.0
2018-11-12 11:30:00,23.4,23.42,23.39,23.42,80559.0,21.4014,21.4197,21.3923,21.4197,80559.0
2018-11-12 11:35:00,23.41,23.46,23.39,23.4,67164.0,21.4105,21.4563,21.3923,21.4014,67164.0
2018-11-12 11:40:00,23.4,23.46,23.4,23.43,63447.0,21.4014,21.4563,21.4014,21.4288,63447.0
2018-11-12 11:45:00,23.44,23.46,23.43,23.44,82731.0,21.438,21.4563,21.4288,21.438,82731.0
2018-11-12 11:50:00,23.44,23.44,23.38,23.41,104559.0,21.438,21.438,21.3831,21.4105,104559.0
2018-11-12 11:55:00,23.41,23.44,23.41,23.43,110946.0,21.4105,21.438,21.4105,21.4288,110946.0
2018-11-12 12:00:00,23.43,23.46,23.42,23.46,57771.0,21.4288,21.4563,21.4197,21.4563,57771.0
2018-11-12 12:05:00,23.47,23.53,23.45,23.53,85401.0,21.4654,21.5203,21.4471,21.5203,85401.0
2018-11-12 12:10:00,23.53,23.55,23.51,23.55,66657.0,21.5203,21.5386,21.502,21.5386,66657.0
2018-11-12 12:15:00,23.54,23.57,23.53,23.54,122820.0,21.5294,21.5569,21.5203,21.5294,122820.0
2018-11-12 12:20:00,23.54,23.54,23.51,23.52,87030.0,21.5294,21.5294,21.502,21.5111,87030.0
2018-11-12 12:25:00,23.52,23.54,23.49,23.51,54426.0,21.5111,21.5294,21.4837,21.502,54426.0
2018-11-12 12:30:00,23.5,23.5,23.45,23.46,79038.0,21.4929,21.4929,21.4471,21.4563,79038.0
2018-11-12 12:35:00,23.47,23.5,23.46,23.47,75222.0,21.4654,21.4929,21.4563,21.4654,75222.0
2018-11-12 12:40:00,23.47,23.5,23.47,23.49,52251.0,21.4654,21.4929,21.4654,21.4837,52251.0
2018-11-12 12:45:00,23.49,23.49,23.44,23.45,71055.0,21.4837,21.4837,21.438,21.4471,71055.0
2018-11-12 12:50:00,23.45,23.46,23.4,23.4,48618.0,21.4471,21.4563,21.4014,21.4014,48618.0
2018-11-12 12:55:00,23.4,23.43,23.38,23.39,100272.0,21.4014,21.4288,21.3831,21.3923,100272.0
2018-11-12 13:00:00,23.39,23.43,23.39,23.41,56631.0,21.3923,21.4288,21.3923,21.4105,56631.0
2018-11-12 13:05:00,23.41,23.41,23.35,23.36,81813.0,21.4105,21.4105,21.3557,21.3648,81813.0
2018-11-12 13:10:00,23.36,23.39,23.34,23.34,48846.0,21.3648,21.3923,21.3465,21.3465,48846.0
2018-11-12 13:15:00,23.34,23.38,23.31,23.32,117435.0,21.3465,21.3831,21.3191,21.3282,117435.0
2018-11-12 13:20:00,23.32,23.34,23.31,23.32,63996.0,21.3282,21.3465,21.3191,21.3282,63996.0
2018-11-12 13:25:00,23.33,23.36,23.32,23.33,107742.0,21.3374,21.3648,21.3282,21.3374,107742.0
2018-11-12 13:30:00,23.33,23.36,23.32,23.35,68196.0,21.3374,21.3648,21.3282,21.3557,68196.0
2018-11-12 13:35:00,23.35,23.35,23.32,23.33,76824.0,21.3557,21.3557,21.3282,21.3374,76824.0
2018-11-12 13:40:00,23.33,23.34,23.32,23.32,57843.0,21.3374,21.3465,21.3282,21.3282,57843.0
2018-11-12 13:45:00,23.32,23.35,23.29,23.34,134139.0,21.3282,21.3557,21.3008,21.3465,134139.0
2018-11-12 13:50:00,23.34,23.43,23.33,23.41,245064.0,21.3465,21.4288,21.3374,21.4105,245064.0
2018-11-12 13:55:00,23.41,23.43,23.37,23.38,86922.0,21.4105,21.4288,21.374,21.3831,86922.0
2018-11-12 14:00:00,23.37,23.4,23.35,23.38,132669.0,21.374,21.4014,21.3557,21.3831,132669.0
2018-11-12 14:05:00,23.38,23.39,23.35,23.39,58476.0,21.3831,21.3923,21.3557,21.3923,58476.0
2018-11-12 14:10:00,23.39,23.41,23.39,23.39,67713.0,21.3923,21.4105,21.3923,21.3923,67713.0
2018-11-12 14:15:00,23.39,23.46,23.39,23.42,70371.0,21.3923,21.4563,21.3923,21.4197,70371.0
2018-11-12 14:20:00,23.43,23.44,23.42,23.44,72045.0,21.4288,21.438,21.4197,21.438,72045.0
2018-11-12 14:25:00,23.44,23.44,23.42,23.42,79698.0,21.438,21.438,21.4197,21.4197,79698.0
2018-11-12 14:30:00,23.42,23.43,23.41,23.43,67086.0,21.4197,21.4288,21.4105,21.4288,67086.0
2018-11-12 14:35:00,23.43,23.43,23.35,23.36,91404.0,21.4288,21.4288,21.3557,21.3648,91404.0
2018-11-12 14:40:00,23.36,23.41,23.36,23.41,99204.0,21.3648,21.4105,21.3648,21.4105,99204.0
2018-11-12 14:45:00,23.41,23.47,23.4,23.45,131088.0,21.4105,21.4654,21.4014,21.4471,131088.0
2018-11-12 14:50:00,23.45,23.45,23.38,23.38,85293.0,21.4471,21.4471,21.3831,21.3831,85293.0
2018-11-12 14:55:00,23.38,23.38,23.3,23.31,104571.0,21.3831,21.3831,21.3099,21.3191,104571.0
2018-11-12 15:00:00,23.31,23.35,23.31,23.33,115902.0,21.3191,21.3557,21.3191,21.3374,115902.0
2018-11-12 15:05:00,23.33,23.33,23.29,23.31,122064.0,21.3374,21.3374,21.3008,21.3191,122064.0
2018-11-12 15:10:00,23.31,23.33,23.28,23.32,133215.0,21.3191,21.3374,21.2916,21.3282,133215.0
2018-11-12 15:15:00,23.32,23.35,23.3,23.35,176688.0,21.3282,21.3557,21.3099,21.3557,176688.0
2018-11-12 15:20:00,23.34,23.38,23.34,23.36,103329.0,21.3465,21.3831,21.3465,21.3648,103329.0
2018-11-12 15:25:00,23.36,23.37,23.33,23.34,87390.0,21.3648,21.374,21.3374,21.3465,87390.0
2018-11-12 15:30:00,23.33,23.34,23.29,23.32,220896.0,21.3374,21.3465,21.3008,21.3282,220896.0
2018-11-12 15:35:00,23.32,23.35,23.3,23.32,204639.0,21.3282,21.3557,21.3099,21.3282,204639.0
2018-11-12 15:40:00,23.32,23.36,23.29,23.33,230601.0,21.3282,21.3648,21.3008,21.3374,230601.0
2018-11-12 15:45:00,23.33,23.36,23.31,23.34,383415.0,21.3374,21.3648,21.3191,21.3465,383415.0
2018-11-12 15:50:00,23.33,23.34,23.17,23.19,287229.0,21.3374,21.3465,21.191,21.2093,287229.0
2018-11-12 15:55:00,23.19,23.22,23.18,23.22,779994.0,21.2093,21.2368,21.2002,21.2368,779994.0
2018-11-13 09:30:00,23.37,23.5,23.36,23.44,208671.0,21.374,21.4929,21.3648,21.438,208671.0
2018-11-13 09:35:00,23.44,23.53,23.43,23.45,110121.0,21.438,21.5203,21.4288,21.4471,110121.0
2018-11-13 09:40:00,23.46,23.46,23.42,23.43,81612.0,21.4563,21.4563,21.4197,21.4288,81612.0
2018-11-13 09:45:00,23.43,23.49,23.4,23.44,74733.0,21.4288,21.4837,21.4014,21.438,74733.0
2018-11-13 09:50:00,23.43,23.44,23.37,23.37,106671.0,21.4288,21.438,21.374,21.374,106671.0
2018-11-13 09:55:00,23.38,23.38,23.31,23.34,117531.0,21.3831,21.3831,21.3191,21.3465,117531.0
2018-11-13 10:00:00,23.34,23.37,23.32,23.36,165429.0,21.3465,21.374,21.3282,21.3648,165429.0
2018-11-13 10:05:00,23.35,23.43,23.31,23.42,268821.0,21.3557,21.4288,21.3191,21.4197,268821.0
2018-11-13 10:10:00,23.42,23.42,23.32,23.37,174954.0,21.4197,21.4197,21.3282,21.374,174954.0
2018-11-13 10:15:00,23.36,23.4,23.33,23.34,211749.0,21.3648,21.4014,21.3374,21.3465,211749.0
2018-11-13 10:20:00,23.34,23.34,23.28,23.31,477021.0,21.3465,21.3465,21.2916,21.3191,477021.0
2018-11-13 10:25:00,23.31,23.33,23.21,23.23,121134.0,21.3191,21.3374,21.2276,21.2459,121134.0
2018-11-13 10:30:00,23.23,23.28,23.21,23.25,162144.0,21.2459,21.2916,21.2276,21.2642,162144.0
2018-11-13 10:35:00,23.25,23.29,23.24,23.25,176451.0,21.2642,21.3008,21.2551,21.2642,176451.0
2018-11-13 10:40:00,23.25,23.31,23.22,23.26,283653.0,21.2642,21.3191,21.2368,21.2734,283653.0
2018-11-13 10:45:00,23.27,23.37,23.27,23.36,184341.0,21.2825,21.374,21.2825,21.3648,184341.0
2018-11-13 10:50:00,23.36,23.39,23.32,23.39,148146.0,21.3648,21.3923,21.3282,21.3923,148146.0
2018-11-13 10:55:00,23.39,23.47,23.39,23.47,188820.0,21.3923,21.4654,21.3923,21.4654,188820.0
2018-11-13 11:00:00,23.47,23.63,23.45,23.63,386322.0,21.4654,21.6118,21.4471,21.6118,386322.0
2018-11-13 11:05:00,23.63,23.64,23.58,23.6,227448.0,21.6118,21.6209,21.566,21.5843,227448.0
2018-11-13 11:10:00,23.61,23.64,23.61,23.61,121071.0,21.5935,21.6209,21.5935,21.5935,121071.0
2018-11-13 11:15:00,23.62,23.74,23.59,23.73,180795.0,21.6026,21.7124,21.5752,21.7032,180795.0
2018-11-13 11:20:00,23.73,23.78,23.69,23.71,208071.0,21.7032,21.7489,21.6666,21.6849,208071.0
2018-11-13 11:25:00,23.7,23.75,23.7,23.71,95595.0,21.6758,21.7215,21.6758,21.6849,95595.0
2018-11-13 11:30:00,23.71,23.75,23.7,23.74,79977.0,21.6849,21.7215,21.6758,21.7124,79977.0
2018-11-13 11:35:00,23.74,23.74,23.64,23.65,123609.0,21.7124,21.7124,21.6209,21.63,123609.0
2018-11-13 11:40:00,23.65,23.66,23.63,23.66,61146.0,21.63,21.6392,21.6118,21.6392,61146.0
2018-11-13 11:45:00,23.66,23.67,23.65,23.67,48432.0,21.6392,21.6483,21.63,21.6483,48432.0
2018-11-13 11:50:00,23.67,23.69,23.63,23.63,83127.0,21.6483,21.6666,21.6118,21.6118,83127.0
2018-11-13 11:55:00,23.63,23.67,23.62,23.66,71067.0,21.6118,21.6483,21.6026,21.6392,71067.0
2018-11-13 12:00:00,23.67,23.71,23.67,23.71,131385.0,21.6483,21.6849,21.6483,21.6849,131385.0
2018-11-13 12:05:00,23.71,23.71,23.64,23.65,100185.0,21.6849,21.6849,21.6209,21.63,100185.0
2018-11-13 12:10:00,23.66,23.69,23.64,23.68,58680.0,21.6392,21.6666,21.6209,21.6575,58680.0
2018-11-13 12:15:00,23.68,23.72,23.67,23.71,83757.0,21.6575,21.6941,21.6483,21.6849,83757.0
2018-11-13 12:20:00,23.71,23.74,23.71,23.74,77697.0,21.6849,21.7124,21.6849,21.7124,77697.0
2018-11-13 12:25:00,23.74,23.78,23.73,23.76,79716.0,21.7124,21.7489,21.7032,21.7306,79716.0
2018-11-13 12:30:00,23.76,23.78,23.73,23.76,74829.0,21.7306,21.7489,21.7032,21.7306,74829.0
2018-11-13 12:35:00,23.76,23.76,23.73,23.75,152865.0,21.7306,21.7306,21.7032,21.7215,152865.0
2018-11-13 12:40:00,23.76,23.76,23.71,23.74,219828.0,21.7306,21.7306,21.6849,21.7124,219828.0
2018-11-13 12:45:00,23.74,23.78,23.73,23.77,242550.0,21.7124,21.7489,21.7032,21.7398,242550.0
2018-11-13 12:50:00,23.77,23.78,23.71,23.71,98745.0,21.7398,21.7489,21.6849,21.6849,98745.0
2018-11-13 12:55:00,23.71,23.71,23.64,23.65,70464.0,21.6849,21.6849,21.6209,21.63,70464.0
2018-11-13 13:00:00,23.66,23.68,23.63,23.65,52992.0,21.6392,21.6575,21.6118,21.63,52992.0
2018-11-13 13:05:00,23.65,23.65,23.6,23.6,52191.0,21.63,21.63,21.5843,21.5843,52191.0
2018-11-13 13:10:00,23.61,23.62,23.53,23.54,75714.0,21.5935,21.6026,21.5203,21.5294,75714.0
2018-11-13 13:15:00,23.54,23.6,23.54,23.59,185460.0,21.5294,21.5843,21.5294,21.5752,185460.0
2018-11-13 13:20:00,23.59,23.62,23.58,23.61,67482.0,21.5752,21.6026,21.566,21.5935,67482.0
2018-11-13 13:25:00,23.6,23.64,23.55,23.62,232035.0,21.5843,21.6209,21.5386,21.6026,232035.0
2018-11-13 13:30:00,23.62,23.67,23.62,23.66,70026.0,21.6026,21.6483,21.6026,21.6392,70026.0
2018-11-13 13:35:00,23.67,23.68,23.64,23.67,66879.0,21.6483,21.6575,21.6209,21.6483,66879.0
2018-11-13 13:40:00,23.66,23.67,23.64,23.64,49239.0,21.6392,21.6483,21.6209,21.6209,49239.0
2018-11-13 13:45:00,23.64,23.65,23.59,23.6,63213.0,21.6209,21.63,21.5752,21.5843,63213.0
2018-11-13 13:50:00,23.59,23.61,23.59,23.59,35463.0,21.5752,21.5935,21.5752,21.5752,35463.0
2018-11-13 13:55:00,23.6,23.61,23.58,23.59,82014.0,21.5843,21.5935,21.566,21.5752,82014.0
2018-11-13 14:00:00,23.59,23.6,23.52,23.53,107916.0,21.5752,21.5843,21.5111,21.5203,107916.0
2018-11-13 14:05:00,23.53,23.54,23.5,23.5,84102.0,21.5203,21.5294,21.4929,21.4929,84102.0
2018-11-13 14:10:00,23.5,23.5,23.45,23.45,71430.0,21.4929,21.4929,21.4471,21.4471,71430.0
2018-11-13 14:15:00,23.45,23.45,23.42,23.43,67842.0,21.4471,21.4471,21.4197,21.4288,67842.0
2018-11-13 14:20:00,23.43,23.44,23.37,23.41,109086.0,21.4288,21.438,21.374,21.4105,109086.0
2018-11-13 14:25:00,23.4,23.4,23.36,23.4,100431.0,21.4014,21.4014,21.3648,21.4014,100431.0
2018-11-13 14:30:00,23.4,23.41,23.38,23.41,76962.0,21.4014,21.4105,21.3831,21.4105,76962.0
2018-11-13 14:35:00,23.41,23.45,23.41,23.42,78666.0,21.4105,21.4471,21.4105,21.4197,78666.0
2018-11-13 14:40:00,23.42,23.42,23.36,23.36,59820.0,21.4197,21.4197,21.3648,21.3648,59820.0
2018-11-13 14:45:00,23.37,23.39,23.34,23.39,67431.0,21.374,21.3923,21.3465,21.3923,67431.0
2018-11-13 14:50:00,23.39,23.42,23.38,23.42,84399.0,21.3923,21.4197,21.3831,21.4197,84399.0
2018-11-13 14:55:00,23.43,23.45,23.41,23.41,134862.0,21.4288,21.4471,21.4105,21.4105,134862.0
2018-11-13 15:00:00,23.41,23.49,23.4,23.48,153828.0,21.4105,21.4837,21.4014,21.4746,153828.0
2018-11-13 15:05:00,23.47,23.49,23.41,23.45,89763.0,21.4654,21.4837,21.4105,21.4471,89763.0
2018-11-13 15:10:00,23.45,23.47,23.41,23.45,123726.0,21.4471,21.4654,21.4105,21.4471,123726.0
2018-11-13 15:15:00,23.45,23.46,23.39,23.42,111150.0,21.4471,21.4563,21.3923,21.4197,111150.0
2018-11-13 15:20:00,23.42,23.44,23.39,23.41,96249.0,21.4197,21.438,21.3923,21.4105,96249.0
2018-11-13 15:25:00,23.41,23.46,23.41,23.42,88296.0,21.4105,21.4563,21.4105,21.4197,88296.0
2018-11-13 15:30:00,23.41,23.44,23.34,23.36,159084.0,21.4105,21.438,21.3465,21.3648,159084.0
2018-11-13 15:35:00,23.36,23.44,23.35,23.41,176025.0,21.3648,21.438,21.3557,21.4105,176025.0
2018-11-13 15:40:00,23.41,23.42,23.38,23.4,140622.0,21.4105,21.4197,21.3831,21.4014,140622.0
2018-11-13 15:45:00,23.4,23.44,23.38,23.43,232614.0,21.4014,21.438,21.3831,21.4288,232614.0
2018-11-13 15:50:00,23.43,23.46,23.41,23.45,220830.0,21.4288,21.4563,21.4105,21.4471,220830.0
2018-11-13 15:55:00,23.45,23.45,23.42,23.43,370017.0,21.4471,21.4471,21.4197,21.4288,370017.0
2018-11-14 09:30:00,23.71,23.71,23.61,23.62,327996.0,21.6849,21.6849,21.5935,21.6026,327996.0
2018-11-14 09:35:00,23.63,23.71,23.63,23.67,167001.0,21.6118,21.6849,21.6118,21.6483,167001.0
2018-11-14 09:40:00,23.67,23.82,23.67,23.82,157080.0,21.6483,21.7855,21.6483,21.7855,157080.0
2018-11-14 09:45:00,23.82,23.95,23.81,23.81,392304.0,21.7855,21.9044,21.7764,21.7764,392304.0
2018-11-14 09:50:00,23.82,23.82,23.69,23.71,213393.0,21.7855,21.7855,21.6666,21.6849,213393.0
2018-11-14 09:55:00,23.7,23.77,23.67,23.76,146232.0,21.6758,21.7398,21.6483,21.7306,146232.0
2018-11-14 10:00:00,23.75,23.76,23.71,23.72,408102.0,21.7215,21.7306,21.6849,21.6941,408102.0
2018-11-14 10:05:00,23.72,23.8,23.72,23.74,132441.0,21.6941,21.7672,21.6941,21.7124,132441.0
2018-11-14 10:10:00,23.74,23.79,23.73,23.77,163020.0,21.7124,21.7581,21.7032,21.7398,163020.0
2018-11-14 10:15:00,23.76,23.78,23.73,23.74,310077.0,21.7306,21.7489,21.7032,21.7124,310077.0
2018-11-14 10:20:00,23.74,23.76,23.66,23.75,256239.0,21.7124,21.7306,21.6392,21.7215,256239.0
2018-11-14 10:25:00,23.74,23.8,23.72,23.78,99261.0,21.7124,21.7672,21.6941,21.7489,99261.0
2018-11-14 10:30:00,23.79,23.82,23.76,23.79,104256.0,21.7581,21.7855,21.7306,21.7581,104256.0
2018-11-14 10:35:00,23.79,23.82,23.76,23.8,129786.0,21.7581,21.7855,21.7306,21.7672,129786.0
2018-11-14 10:40:00,23.8,23.8,23.75,23.77,95367.0,21.7672,21.7672,21.7215,21.7398,95367.0
2018-11-14 10:45:00,23.77,23.8,23.75,23.75,108570.0,21.7398,21.7672,21.7215,21.7215,108570.0
2018-11-14 10:50:00,23.75,23.77,23.7,23.71,394026.0,21.7215,21.7398,21.6758,21.6849,394026.0
2018-11-14 10:55:00,23.71,23.76,23.7,23.76,139089.0,21.6849,21.7306,21.6758,21.7306,139089.0
2018-11-14 11:00:00,23.75,23.76,23.67,23.68,105276.0,21.7215,21.7306,21.6483,21.6575,105276.0
2018-11-14 11:05:00,23.67,23.69,23.65,23.66,122115.0,21.6483,21.6666,21.63,21.6392,122115.0
2018-11-14 11:10:00,23.67,23.68,23.64,23.65,107337.0,21.6483,21.6575,21.6209,21.63,107337.0
2018-11-14 11:15:00,23.65,23.67,23.62,23.63,92007.0,21.63,21.6483,21.6026,21.6118,92007.0
2018-11-14 11:20:00,23.63,23.65,23.58,23.61,43695.0,21.6118,21.63,21.566,21.5935,43695.0
2018-11-14 11:25:00,23.61,23.64,23.58,23.63,76149.0,21.5935,21.6209,21.566,21.6118,76149.0
2018-11-14 11:30:00,23.63,23.66,23.61,23.66,401577.0,21.6118,21.6392,21.5935,21.6392,401577.0
2018-11-14 11:35:00,23.66,23.67,23.63,23.64,395988.0,21.6392,21.6483,21.6118,21.6209,395988.0
2018-11-14 11:40:00,23.64,23.64,23.59,23.6,204999.0,21.6209,21.6209,21.5752,21.5843,204999.0
2018-11-14 11:45:00,23.6,23.61,23.57,23.61,96720.0,21.5843,21.5935,21.5569,21.5935,96720.0
2018-11-14 11:50:00,23.61,23.65,23.59,23.64,135441.0,21.5935,21.63,21.5752,21.6209,135441.0
2018-11-14 11:55:00,23.64,23.67,23.62,23.67,115407.0,21.6209,21.6483,21.6026,21.6483,115407.0
2018-11-14 12:00:00,23.68,23.69,23.63,23.63,83304.0,21.6575,21.6666,21.6118,21.6118,83304.0
2018-11-14 12:05:00,23.63,23.65,23.61,23.62,100857.0,21.6118,21.63,21.5935,21.6026,100857.0
2018-11-14 12:10:00,23.62,23.67,23.6,23.62,250971.0,21.6026,21.6483,21.5843,21.6026,250971.0
2018-11-14 12:15:00,23.62,23.63,23.59,23.62,87543.0,21.6026,21.6118,21.5752,21.6026,87543.0
2018-11-14 12:20:00,23.62,23.69,23.62,23.68,96153.0,21.6026,21.6666,21.6026,21.6575,96153.0
2018-11-14 12:25:00,23.67,23.68,23.65,23.67,55437.0,21.6483,21.6575,21.63,21.6483,55437.0
2018-11-14 12:30:00,23.67,23.67,23.57,23.58,83007.0,21.6483,21.6483,21.5569,21.566,83007.0
2018-11-14 12:35:00,23.58,23.58,23.51,23.54,80583.0,21.566,21.566,21.502,21.5294,80583.0
2018-11-14 12:40:00,23.54,23.54,23.51,23.53,49290.0,21.5294,21.5294,21.502,21.5203,49290.0
2018-11-14 12:45:00,23.53,23.58,23.51,23.57,108543.0,21.5203,21.566,21.502,21.5569,108543.0
2018-11-14 12:50:00,23.57,23.6,23.54,23.56,98475.0,21.5569,21.5843,21.5294,21.5477,98475.0
2018-11-14 12:55:00,23.56,23.58,23.5,23.51,102108.0,21.5477,21.566,21.4929,21.502,102108.0
2018-11-14 13:00:00,23.51,23.56,23.5,23.53,90237.0,21.502,21.5477,21.4929,21.5203,90237.0
2018-11-14 13:05:00,23.53,23.56,23.52,23.53,57957.0,21.5203,21.5477,21.5111,21.5203,57957.0
2018-11-14 13:10:00,23.52,23.54,23.46,23.51,87426.0,21.5111,21.5294,21.4563,21.502,87426.0
2018-11-14 13:15:00,23.51,23.56,23.5,23.56,81579.0,21.502,21.5477,21.4929,21.5477,81579.0
2018-11-14 13:20:00,23.56,23.58,23.51,23.52,59205.0,21.5477,21.566,21.502,21.5111,59205.0
2018-11-14 13:25:00,23.52,23.54,23.5,23.53,73005.0,21.5111,21.5294,21.4929,21.5203,73005.0
2018-11-14 13:30:00,23.53,23.55,23.48,23.5,71829.0,21.5203,21.5386,21.4746,21.4929,71829.0
2018-11-14 13:35:00,23.5,23.51,23.47,23.49,59325.0,21.4929,21.502,21.4654,21.4837,59325.0
2018-11-14 13:40:00,23.49,23.49,23.45,23.45,223329.0,21.4837,21.4837,21.4471,21.4471,223329.0
2018-11-14 13:45:00,23.45,23.5,23.43,23.44,149661.0,21.4471,21.4929,21.4288,21.438,149661.0
2018-11-14 13:50:00,23.44,23.45,23.43,23.44,63030.0,21.438,21.4471,21.4288,21.438,63030.0
2018-11-14 13:55:00,23.44,23.48,23.43,23.47,66927.0,21.438,21.4746,21.4288,21.4654,66927.0
2018-11-14 14:00:00,23.46,23.46,23.37,23.37,122682.0,21.4563,21.4563,21.374,21.374,122682.0
2018-11-14 14:05:00,23.37,23.4,23.37,23.4,101907.0,21.374,21.4014,21.374,21.4014,101907.0
2018-11-14 14:10:00,23.4,23.46,23.4,23.46,75702.0,21.4014,21.4563,21.4014,21.4563,75702.0
2018-11-14 14:15:00,23.46,23.57,23.46,23.51,139800.0,21.4563,21.5569,21.4563,21.502,139800.0
2018-11-14 14:20:00,23.51,23.56,23.5,23.55,132342.0,21.502,21.5477,21.4929,21.5386,132342.0
2018-11-14 14:25:00,23.54,23.54,23.49,23.51,86838.0,21.5294,21.5294,21.4837,21.502,86838.0
2018-11-14 14:30:00,23.5,23.52,23.48,23.5,75423.0,21.4929,21.5111,21.4746,21.4929,75423.0
2018-11-14 14:35:00,23.5,23.55,23.48,23.52,81405.0,21.4929,21.5386,21.4746,21.5111,81405.0
2018-11-14 14:40:00,23.53,23.55,23.49,23.53,63234.0,21.5203,21.5386,21.4837,21.5203,63234.0
2018-11-14 14:45:00,23.53,23.58,23.52,23.58,55314.0,21.5203,21.566,21.5111,21.566,55314.0
2018-11-14 14:50:00,23.57,23.65,23.57,23.64,85104.0,21.5569,21.63,21.5569,21.6209,85104.0
2018-11-14 14:55:00,23.65,23.73,23.63,23.72,121101.0,21.63,21.7032,21.6118,21.6941,121101.0
2018-11-14 15:00:00,23.71,23.76,23.69,23.72,160461.0,21.6849,21.7306,21.6666,21.6941,160461.0
2018-11-14 15:05:00,23.72,23.77,23.7,23.73,136656.0,21.6941,21.7398,21.6758,21.7032,136656.0
2018-11-14 15:10:00,23.73,23.78,23.72,23.76,203247.0,21.7032,21.7489,21.6941,21.7306,203247.0
2018-11-14 15:15:00,23.77,23.8,23.76,23.79,141672.0,21.7398,21.7672,21.7306,21.7581,141672.0
2018-11-14 15:20:00,23.79,23.79,23.71,23.73,123369.0,21.7581,21.7581,21.6849,21.7032,123369.0
2018-11-14 15:25:00,23.72,23.72,23.68,23.71,128280.0,21.6941,21.6941,21.6575,21.6849,128280.0
2018-11-14 15:30:00,23.71,23.74,23.65,23.66,206550.0,21.6849,21.7124,21.63,21.6392,206550.0
2018-11-14 15:35:00,23.66,23.67,23.63,23.65,154881.0,21.6392,21.6483,21.6118,21.63,154881.0
2018-11-14 15:40:00,23.65,23.65,23.6,23.61,145002.0,21.63,21.63,21.5843,21.5935,145002.0
2018-11-14 15:45:00,23.61,23.66,23.61,23.63,191262.0,21.5935,21.6392,21.5935,21.6118,191262.0
2018-11-14 15:50:00,23.63,23.64,23.55,23.56,288249.0,21.6118,21.6209,21.5386,21.5477,288249.0
2018-11-14 15:55:00,23.56,23.56,23.49,23.51,1218936.0,21.5477,21.5477,21.4837,21.502,1218936.0
2018-11-15 09:30:00,23.31,23.48,23.16,23.24,305106.0,21.3191,21.4746,21.1819,21.2551,305106.0
2018-11-15 09:35:00,23.25,23.34,23.21,23.34,179823.0,21.2642,21.3465,21.2276,21.3465,179823.0
2018-11-15 09:40:00,23.34,23.44,23.3,23.43,197424.0,21.3465,21.438,21.3099,21.4288,197424.0
2018-11-15 09:45:00,23.45,23.46,23.35,23.43,130056.0,21.4471,21.4563,21.3557,21.4288,130056.0
2018-11-15 09:50:00,23.41,23.46,23.38,23.46,60060.0,21.4105,21.4563,21.3831,21.4563,60060.0
2018-11-15 09:55:00,23.45,23.51,23.43,23.43,60966.0,21.4471,21.502,21.4288,21.4288,60966.0
2018-11-15 10:00:00,23.41,23.49,23.41,23.45,103125.0,21.4105,21.4837,21.4105,21.4471,103125.0
2018-11-15 10:05:00,23.45,23.49,23.41,23.45,110373.0,21.4471,21.4837,21.4105,21.4471,110373.0
2018-11-15 10:10:00,23.44,23.59,23.44,23.56,134832.0,21.438,21.5752,21.438,21.5477,134832.0
2018-11-15 10:15:00,23.56,23.59,23.52,23.56,66951.0,21.5477,21.5752,21.5111,21.5477,66951.0
2018-11-15 10:20:00,23.55,23.57,23.52,23.52,55080.0,21.5386,21.5569,21.5111,21.5111,55080.0
2018-11-15 10:25:00,23.52,23.58,23.51,23.56,50343.0,21.5111,21.566,21.502,21.5477,50343.0
2018-11-15 10:30:00,23.56,23.56,23.48,23.48,95727.0,21.5477,21.5477,21.4746,21.4746,95727.0
2018-11-15 10:35:00,23.48,23.51,23.44,23.49,122643.0,21.4746,21.502,21.438,21.4837,122643.0
2018-11-15 10:40:00,23.5,23.55,23.49,23.52,68601.0,21.4929,21.5386,21.4837,21.5111,68601.0
2018-11-15 10:45:00,23.51,23.61,23.51,23.59,58755.0,21.502,21.5935,21.502,21.5752,58755.0
2018-11-15 10:50:00,23.59,23.66,23.57,23.65,115752.0,21.5752,21.6392,21.5569,21.63,115752.0
2018-11-15 10:55:00,23.65,23.65,23.55,23.58,131079.0,21.63,21.63,21.5386,21.566,131079.0
2018-11-15 11:00:00,23.58,23.62,23.54,23.62,100269.0,21.566,21.6026,21.5294,21.6026,100269.0
2018-11-15 11:05:00,23.63,23.69,23.61,23.66,90198.0,21.6118,21.6666,21.5935,21.6392,90198.0
2018-11-15 11:10:00,23.66,23.7,23.65,23.69,79992.0,21.6392,21.6758,21.63,21.6666,79992.0
2018-11-15 11:15:00,23.69,23.72,23.66,23.7,255963.0,21.6666,21.6941,21.6392,21.6758,255963.0
2018-11-15 11:20:00,23.7,23.78,23.7,23.75,150768.0,21.6758,21.7489,21.6758,21.7215,150768.0
2018-11-15 11:25:00,23.75,23.76,23.7,23.72,140565.0,21.7215,21.7306,21.6758,21.6941,140565.0
2018-11-15 11:30:00,23.73,23.78,23.71,23.77,119028.0,21.7032,21.7489,21.6849,21.7398,119028.0
2018-11-15 11:35:00,23.78,23.79,23.76,23.76,84033.0,21.7489,21.7581,21.7306,21.7306,84033.0
2018-11-15 11:40:00,23.75,23.8,23.73,23.75,101223.0,21.7215,21.7672,21.7032,21.7215,101223.0
2018-11-15 11:45:00,23.75,23.79,23.73,23.77,366570.0,21.7215,21.7581,21.7032,21.7398,366570.0
2018-11-15 11:50:00,23.76,23.83,23.76,23.81,122907.0,21.7306,21.7947,21.7306,21.7764,122907.0
2018-11-15 11:55:00,23.81,23.86,23.79,23.84,94014.0,21.7764,21.8221,21.7581,21.8038,94014.0
2018-11-15 12:00:00,23.85,23.9,23.82,23.88,148722.0,21.813,21.8587,21.7855,21.8404,148722.0
2018-11-15 12:05:00,23.88,23.92,23.85,23.85,223704.0,21.8404,21.877,21.813,21.813,223704.0
2018-11-15 12:10:00,23.85,23.87,23.82,23.83,100923.0,21.813,21.8313,21.7855,21.7947,100923.0
2018-11-15 12:15:00,23.83,23.85,23.81,23.84,81357.0,21.7947,21.813,21.7764,21.8038,81357.0
2018-11-15 12:20:00,23.83,23.86,23.82,23.86,64233.0,21.7947,21.8221,21.7855,21.8221,64233.0
2018-11-15 12:25:00,23.86,23.87,23.81,23.86,79257.0,21.8221,21.8313,21.7764,21.8221,79257.0
2018-11-15 12:30:00,23.86,23.86,23.81,23.84,51849.0,21.8221,21.8221,21.7764,21.8038,51849.0
2018-11-15 12:35:00,23.84,23.9,23.82,23.9,75990.0,21.8038,21.8587,21.7855,21.8587,75990.0
2018-11-15 12:40:00,23.9,23.9,23.84,23.84,61902.0,21.8587,21.8587,21.8038,21.8038,61902.0
2018-11-15 12:45:00,23.84,23.85,23.83,23.85,86034.0,21.8038,21.813,21.7947,21.813,86034.0
2018-11-15 12:50:00,23.85,23.87,23.8,23.8,92097.0,21.813,21.8313,21.7672,21.7672,92097.0
2018-11-15 12:55:00,23.8,23.82,23.79,23.82,216381.0,21.7672,21.7855,21.7581,21.7855,216381.0
2018-11-15 13:00:00,23.83,23.83,23.77,23.79,92637.0,21.7947,21.7947,21.7398,21.7581,92637.0
2018-11-15 13:05:00,23.79,23.8,23.76,23.76,44085.0,21.7581,21.7672,21.7306,21.7306,44085.0
2018-11-15 13:10:00,23.76,23.82,23.76,23.82,75453.0,21.7306,21.7855,21.7306,21.7855,75453.0
2018-11-15 13:15:00,23.82,23.91,23.8,23.87,156525.0,21.7855,21.8678,21.7672,21.8313,156525.0
2018-11-15 13:20:00,23.88,24.04,23.88,24.03,198894.0,21.8404,21.9867,21.8404,21.9776,198894.0
2018-11-15 13:25:00,24.03,24.06,24.01,24.05,237753.0,21.9776,22.005,21.9593,21.9959,237753.0
2018-11-15 13:30:00,24.05,24.1,24.03,24.06,331992.0,21.9959,22.0416,21.9776,22.005,331992.0
2018-11-15 13:35:00,24.07,24.11,24.03,24.03,148350.0,22.0142,22.0508,21.9776,21.9776,148350.0
2018-11-15 13:40:00,24.04,24.05,24.01,24.04,130284.0,21.9867,21.9959,21.9593,21.9867,130284.0
2018-11-15 13:45:00,24.04,24.07,23.97,23.97,106269.0,21.9867,22.0142,21.9227,21.9227,106269.0
2018-11-15 13:50:00,23.97,24.09,23.97,24.07,99942.0,21.9227,22.0325,21.9227,22.0142,99942.0
2018-11-15 13:55:00,24.07,24.12,24.05,24.08,104853.0,22.0142,22.0599,21.9959,22.0233,104853.0
2018-11-15 14:00:00,24.08,24.1,24.05,24.07,96894.0,22.0233,22.0416,21.9959,22.0142,96894.0
2018-11-15 14:05:00,24.07,24.1,24.06,24.09,65085.0,22.0142,22.0416,22.005,22.0325,65085.0
2018-11-15 14:10:00,24.08,24.09,24.06,24.09,108777.0,22.0233,22.0325,22.005,22.0325,108777.0
2018-11-15 14:15:00,24.09,24.1,24.04,24.05,83106.0,22.0325,22.0416,21.9867,21.9959,83106.0
2018-11-15 14:20:00,24.06,24.07,24.03,24.07,52005.0,22.005,22.0142,21.9776,22.0142,52005.0
2018-11-15 14:25:00,24.07,24.13,24.05,24.12,92052.0,22.0142,22.069,21.9959,22.0599,92052.0
2018-11-15 14:30:00,24.12,24.17,24.11,24.14,136839.0,22.0599,22.1056,22.0508,22.0782,136839.0
2018-11-15 14:35:00,24.14,24.14,24.09,24.09,76761.0,22.0782,22.0782,22.0325,22.0325,76761.0
2018-11-15 14:40:00,24.09,24.11,24.07,24.08,60405.0,22.0325,22.0508,22.0142,22.0233,60405.0
2018-11-15 14:45:00,24.08,24.12,24.08,24.1,94983.0,22.0233,22.0599,22.0233,22.0416,94983.0
2018-11-15 14:50:00,24.1,24.12,24.05,24.06,108327.0,22.0416,22.0599,21.9959,22.005,108327.0
2018-11-15 14:55:00,24.06,24.12,24.05,24.12,341166.0,22.005,22.0599,21.9959,22.0599,341166.0
2018-11-15 15:00:00,24.12,24.13,23.94,23.99,319404.0,22.0599,22.069,21.8953,21.941,319404.0
2018-11-15 15:05:00,24.0,24.09,24.0,24.05,115053.0,21.9501,22.0325,21.9501,21.9959,115053.0
2018-11-15 15:10:00,24.05,24.15,24.05,24.15,142149.0,21.9959,22.0873,21.9959,22.0873,142149.0
2018-11-15 15:15:00,24.15,24.16,24.08,24.08,160434.0,22.0873,22.0965,22.0233,22.0233,160434.0
2018-11-15 15:20:00,24.07,24.09,24.03,24.06,196626.0,22.0142,22.0325,21.9776,22.005,196626.0
2018-11-15 15:25:00,24.06,24.1,24.02,24.02,117204.0,22.005,22.0416,21.9684,21.9684,117204.0
2018-11-15 15:30:00,24.02,24.08,24.02,24.04,128490.0,21.9684,22.0233,21.9684,21.9867,128490.0
2018-11-15 15:35:00,24.04,24.09,24.04,24.09,116904.0,21.9867,22.0325,21.9867,22.0325,116904.0
2018-11-15 15:40:00,24.08,24.09,24.01,24.04,221445.0,22.0233,22.0325,21.9593,21.9867,221445.0
2018-11-15 15:45:00,24.05,24.05,24.0,24.01,132324.0,21.9959,21.9959,21.9501,21.9593,132324.0
2018-11-15 15:50:00,24.01,24.08,24.01,24.06,187968.0,21.9593,22.0233,21.9593,22.005,187968.0
2018-11-15 15:55:00,24.05,24.08,23.99,24.07,954345.0,21.9959,22.0233,21.941,22.0142,954345.0
2018-11-16 09:30:00,24.08,24.12,23.99,24.03,722226.0,22.0233,22.0599,21.941,21.9776,722226.0
2018-11-16 09:35:00,24.02,24.12,24.01,24.06,70560.0,21.9684,22.0599,21.9593,22.005,70560.0
2018-11-16 09:40:00,24.07,24.15,24.07,24.14,90324.0,22.0142,22.0873,22.0142,22.0782,90324.0
2018-11-16 09:45:00,24.14,24.27,24.14,24.26,147129.0,22.0782,22.1971,22.0782,22.1879,147129.0
2018-11-16 09:50:00,24.25,24.3,24.22,24.3,154560.0,22.1788,22.2245,22.1514,22.2245,154560.0
2018-11-16 09:55:00,24.3,24.3,24.25,24.28,127659.0,22.2245,22.2245,22.1788,22.2062,127659.0
2018-11-16 10:00:00,24.28,24.31,24.27,24.3,102348.0,22.2062,22.2337,22.1971,22.2245,102348.0
2018-11-16 10:05:00,24.3,24.33,24.19,24.21,110511.0,22.2245,22.252,22.1239,22.1422,110511.0
2018-11-16 10:10:00,24.22,24.23,24.19,24.21,55770.0,22.1514,22.1605,22.1239,22.1422,55770.0
2018-11-16 10:15:00,24.22,24.3,24.21,24.23,80487.0,22.1514,22.2245,22.1422,22.1605,80487.0
2018-11-16 10:20:00,24.22,24.23,24.18,24.21,85650.0,22.1514,22.1605,22.1148,22.1422,85650.0
2018-11-16 10:25:00,24.22,24.25,24.17,24.17,45417.0,22.1514,22.1788,22.1056,22.1056,45417.0
2018-11-16 10:30:00,24.18,24.37,24.18,24.32,155919.0,22.1148,22.2885,22.1148,22.2428,155919.0
2018-11-16 10:35:00,24.33,24.39,24.32,24.34,97335.0,22.252,22.3068,22.2428,22.2611,97335.0
2018-11-16 10:40:00,24.34,24.37,24.27,24.3,70272.0,22.2611,22.2885,22.1971,22.2245,70272.0
2018-11-16 10:45:00,24.31,24.32,24.25,24.26,54303.0,22.2337,22.2428,22.1788,22.1879,54303.0
2018-11-16 10:50:00,24.26,24.26,24.23,24.25,47178.0,22.1879,22.1879,22.1605,22.1788,47178.0
2018-11-16 10:55:00,24.25,24.27,24.23,24.24,90555.0,22.1788,22.1971,22.1605,22.1697,90555.0
2018-11-16 11:00:00,24.24,24.27,24.22,24.24,100563.0,22.1697,22.1971,22.1514,22.1697,100563.0
2018-11-16 11:05:00,24.24,24.28,24.24,24.25,208869.0,22.1697,22.2062,22.1697,22.1788,208869.0
2018-11-16 11:10:00,24.25,24.26,24.19,24.23,180120.0,22.1788,22.1879,22.1239,22.1605,180120.0
2018-11-16 11:15:00,24.23,24.28,24.21,24.26,70479.0,22.1605,22.2062,22.1422,22.1879,70479.0
2018-11-16 11:20:00,24.26,24.28,24.21,24.27,111957.0,22.1879,22.2062,22.1422,22.1971,111957.0
2018-11-16 11:25:00,24.27,24.33,24.27,24.3,79158.0,22.1971,22.252,22.1971,22.2245,79158.0
2018-11-16 11:30:00,24.3,24.32,24.23,24.25,146676.0,22.2245,22.2428,22.1605,22.1788,146676.0
2018-11-16 11:35:00,24.26,24.27,24.24,24.26,62445.0,22.1879,22.1971,22.1697,22.1879,62445.0
2018-11-16 11:40:00,24.26,24.26,24.19,24.21,67971.0,22.1879,22.1879,22.1239,22.1422,67971.0
2018-11-16 11:45:00,24.21,24.27,24.21,24.26,63441.0,22.1422,22.1971,22.1422,22.1879,63441.0
2018-11-16 11:50:00,24.26,24.26,24.22,24.25,74124.0,22.1879,22.1879,22.1514,22.1788,74124.0
2018-11-16 11:55:00,24.25,24.28,24.23,24.26,56478.0,22.1788,22.2062,22.1605,22.1879,56478.0
2018-11-16 12:00:00,24.27,24.28,24.17,24.18,146844.0,22.1971,22.2062,22.1056,22.1148,146844.0
2018-11-16 12:05:00,24.18,24.28,24.18,24.28,87834.0,22.1148,22.2062,22.1148,22.2062,87834.0
2018-11-16 12:10:00,24.28,24.29,24.26,24.28,56067.0,22.2062,22.2154,22.1879,22.2062,56067.0
2018-11-16 12:15:00,24.27,24.29,24.24,24.28,58440.0,22.1971,22.2154,22.1697,22.2062,58440.0
2018-11-16 12:20:00,24.27,24.29,24.24,24.26,50628.0,22.1971,22.2154,22.1697,22.1879,50628.0
2018-11-16 12:25:00,24.26,24.26,24.21,24.21,59523.0,22.1879,22.1879,22.1422,22.1422,59523.0
2018-11-16 12:30:00,24.21,24.3,24.2,24.3,86493.0,22.1422,22.2245,22.1331,22.2245,86493.0
2018-11-16 12:35:00,24.3,24.46,24.3,24.4,163872.0,22.2245,22.3709,22.2245,22.316,163872.0
2018-11-16 12:40:00,24.41,24.43,24.37,24.37,78039.0,22.3251,22.3434,22.2885,22.2885,78039.0
2018-11-16 12:45:00,24.38,24.54,24.38,24.47,134394.0,22.2977,22.444,22.2977,22.38,134394.0
2018-11-16 12:50:00,24.46,24.46,24.37,24.37,63528.0,22.3709,22.3709,22.2885,22.2885,63528.0
2018-11-16 12:55:00,24.37,24.37,24.33,24.35,64224.0,22.2885,22.2885,22.252,22.2703,64224.0
2018-11-16 13:00:00,24.36,24.38,24.3,24.31,62607.0,22.2794,22.2977,22.2245,22.2337,62607.0
2018-11-16 13:05:00,24.31,24.33,24.25,24.28,71643.0,22.2337,22.252,22.1788,22.2062,71643.0
2018-11-16 13:10:00,24.27,24.3,24.27,24.27,48771.0,22.1971,22.2245,22.1971,22.1971,48771.0
2018-11-16 13:15:00,24.27,24.27,24.23,24.25,64428.0,22.1971,22.1971,22.1605,22.1788,64428.0
2018-11-16 13:20:00,24.25,24.25,24.21,24.24,40047.0,22.1788,22.1788,22.1422,22.1697,40047.0
2018-11-16 13:25:00,24.23,24.24,24.17,24.18,101052.0,22.1605,22.1697,22.1056,22.1148,101052.0
2018-11-16 13:30:00,24.18,24.22,24.18,24.19,50997.0,22.1148,22.1514,22.1148,22.1239,50997.0
2018-11-16 13:35:00,24.18,24.2,24.15,24.19,47304.0,22.1148,22.1331,22.0873,22.1239,47304.0
2018-11-16 13:40:00,24.19,24.22,24.12,24.17,69177.0,22.1239,22.1514,22.0599,22.1056,69177.0
2018-11-16 13:45:00,24.18,24.2,24.15,24.2,33150.0,22.1148,22.1331,22.0873,22.1331,33150.0
2018-11-16 13:50:00,24.2,24.21,24.16,24.16,49764.0,22.1331,22.1422,22.0965,22.0965,49764.0
2018-11-16 13:55:00,24.17,24.22,24.17,24.2,40473.0,22.1056,22.1514,22.1056,22.1331,40473.0
2018-11-16 14:00:00,24.2,24.26,24.2,24.24,66816.0,22.1331,22.1879,22.1331,22.1697,66816.0
2018-11-16 14:05:00,24.24,24.29,24.24,24.25,58434.0,22.1697,22.2154,22.1697,22.1788,58434.0
2018-11-16 14:10:00,24.25,24.27,24.23,24.23,54285.0,22.1788,22.1971,22.1605,22.1605,54285.0
2018-11-16 14:15:00,24.22,24.26,24.2,24.25,44172.0,22.1514,22.1879,22.1331,22.1788,44172.0
2018-11-16 14:20:00,24.25,24.26,24.2,24.2,50127.0,22.1788,22.1879,22.1331,22.1331,50127.0
2018-11-16 14:25:00,24.19,24.29,24.18,24.27,64113.0,22.1239,22.2154,22.1148,22.1971,64113.0
2018-11-16 14:30:00,24.27,24.34,24.27,24.33,71364.0,22.1971,22.2611,22.1971,22.252,71364.0
2018-11-16 14:35:00,24.33,24.34,24.31,24.33,70287.0,22.252,22.2611,22.2337,22.252,70287.0
2018-11-16 14:40:00,24.33,24.33,24.29,24.29,82665.0,22.252,22.252,22.2154,22.2154,82665.0
2018-11-16 14:45:00,24.29,24.33,24.28,24.32,92724.0,22.2154,22.252,22.2062,22.2428,92724.0
2018-11-16 14:50:00,24.32,24.35,24.31,24.35,108054.0,22.2428,22.2703,22.2337,22.2703,108054.0
2018-11-16 14:55:00,24.35,24.35,24.32,24.34,86862.0,22.2703,22.2703,22.2428,22.2611,86862.0
2018-11-16 15:00:00,24.34,24.37,24.33,24.34,100725.0,22.2611,22.2885,22.252,22.2611,100725.0
2018-11-16 15:05:00,24.34,24.34,24.29,24.3,152190.0,22.2611,22.2611,22.2154,22.2245,152190.0
2018-11-16 15:10:00,24.3,24.32,24.29,24.32,140976.0,22.2245,22.2428,22.2154,22.2428,140976.0
2018-11-16 15:15:00,24.32,24.34,24.31,24.33,210606.0,22.2428,22.2611,22.2337,22.252,210606.0
2018-11-16 15:20:00,24.34,24.34,24.31,24.32,170904.0,22.2611,22.2611,22.2337,22.2428,170904.0
2018-11-16 15:25:00,24.32,24.32,24.27,24.27,191454.0,22.2428,22.2428,22.1971,22.1971,191454.0
2018-11-16 15:30:00,24.27,24.27,24.23,24.23,191949.0,22.1971,22.1971,22.1605,22.1605,191949.0
2018-11-16 15:35:00,24.23,24.25,24.22,24.25,302988.0,22.1605,22.1788,22.1514,22.1788,302988.0
2018-11-16 15:40:00,24.25,24.26,24.23,24.24,229743.0,22.1788,22.1879,22.1605,22.1697,229743.0
2018-11-16 15:45:00,24.24,24.26,24.21,24.23,342294.0,22.1697,22.1879,22.1422,22.1605,342294.0
2018-11-16 15:50:00,24.22,24.24,24.21,24.23,328623.0,22.1514,22.1697,22.1422,22.1605,328623.0
2018-11-16 15:55:00,24.23,24.23,24.17,24.21,1043664.0,22.1605,22.1605,22.1056,22.1422,1043664.0
2018-11-19 09:30:00,24.14,24.18,24.04,24.14,258366.0,22.0782,22.1148,21.9867,22.0782,258366.0
2018-11-19 09:35:00,24.15,24.27,24.14,24.21,131052.0,22.0873,22.1971,22.0782,22.1422,131052.0
2018-11-19 09:40:00,24.22,24.22,24.11,24.11,151665.0,22.1514,22.1514,22.0508,22.0508,151665.0
2018-11-19 09:45:00,24.1,24.14,24.07,24.1,99282.0,22.0416,22.0782,22.0142,22.0416,99282.0
2018-11-19 09:50:00,24.11,24.12,24.01,24.05,252213.0,22.0508,22.0599,21.9593,21.9959,252213.0
2018-11-19 09:55:00,24.05,24.1,24.02,24.09,108636.0,21.9959,22.0416,21.9684,22.0325,108636.0
2018-11-19 10:00:00,24.09,24.1,24.06,24.07,137562.0,22.0325,22.0416,22.005,22.0142,137562.0
2018-11-19 10:05:00,24.07,24.07,24.02,24.03,106557.0,22.0142,22.0142,21.9684,21.9776,106557.0
2018-11-19 10:10:00,24.02,24.08,24.01,24.06,109068.0,21.9684,22.0233,21.9593,22.005,109068.0
2018-11-19 10:15:00,24.06,24.11,24.04,24.05,222447.0,22.005,22.0508,21.9867,21.9959,222447.0
2018-11-19 10:20:00,24.05,24.07,23.98,24.0,108213.0,21.9959,22.0142,21.9319,21.9501,108213.0
2018-11-19 10:25:00,24.01,24.06,24.01,24.05,97266.0,21.9593,22.005,21.9593,21.9959,97266.0
2018-11-19 10:30:00,24.05,24.07,23.99,24.01,114306.0,21.9959,22.0142,21.941,21.9593,114306.0
2018-11-19 10:35:00,24.01,24.08,24.01,24.07,180723.0,21.9593,22.0233,21.9593,22.0142,180723.0
2018-11-19 10:40:00,24.08,24.08,24.02,24.04,162369.0,22.0233,22.0233,21.9684,21.9867,162369.0
2018-11-19 10:45:00,24.04,24.05,24.01,24.02,74223.0,21.9867,21.9959,21.9593,21.9684,74223.0
2018-11-19 10:50:00,24.02,24.06,24.01,24.05,320070.0,21.9684,22.005,21.9593,21.9959,320070.0
2018-11-19 10:55:00,24.05,24.06,24.03,24.05,105930.0,21.9959,22.005,21.9776,21.9959,105930.0
2018-11-19 11:00:00,24.05,24.05,23.97,23.98,302616.0,21.9959,21.9959,21.9227,21.9319,302616.0
2018-11-19 11:05:00,23.98,24.0,23.96,23.98,159390.0,21.9319,21.9501,21.9136,21.9319,159390.0
2018-11-19 11:10:00,23.98,23.98,23.91,23.91,189423.0,21.9319,21.9319,21.8678,21.8678,189423.0
2018-11-19 11:15:00,23.91,23.98,23.88,23.95,123462.0,21.8678,21.9319,21.8404,21.9044,123462.0
2018-11-19 11:20:00,23.95,23.95,23.9,23.9,78363.0,21.9044,21.9044,21.8587,21.8587,78363.0
2018-11-19 11:25:00,23.9,23.9,23.85,23.86,108873.0,21.8587,21.8587,21.813,21.8221,108873.0
2018-11-19 11:30:00,23.86,23.87,23.83,23.86,115956.0,21.8221,21.8313,21.7947,21.8221,115956.0
2018-11-19 11:35:00,23.86,23.92,23.86,23.9,198285.0,21.8221,21.877,21.8221,21.8587,198285.0
2018-11-19 11:40:00,23.9,23.91,23.86,23.88,123069.0,21.8587,21.8678,21.8221,21.8404,123069.0
2018-11-19 11:45:00,23.88,23.9,23.86,23.87,153405.0,21.8404,21.8587,21.8221,21.8313,153405.0
2018-11-19 11:50:00,23.87,23.87,23.75,23.76,139347.0,21.8313,21.8313,21.7215,21.7306,139347.0
2018-11-19 11:55:00,23.77,23.83,23.77,23.83,225606.0,21.7398,21.7947,21.7398,21.7947,225606.0
2018-11-19 12:00:00,23.83,23.87,23.82,23.82,345243.0,21.7947,21.8313,21.7855,21.7855,345243.0
2018-11-19 12:05:00,23.82,23.86,23.8,23.82,381861.0,21.7855,21.8221,21.7672,21.7855,381861.0
2018-11-19 12:10:00,23.82,23.89,23.82,23.84,260064.0,21.7855,21.8495,21.7855,21.8038,260064.0
2018-11-19 12:15:00,23.84,23.88,23.83,23.88,148764.0,21.8038,21.8404,21.7947,21.8404,148764.0
2018-11-19 12:20:00,23.89,23.91,23.87,23.89,145632.0,21.8495,21.8678,21.8313,21.8495,145632.0
2018-11-19 12:25:00,23.89,23.9,23.86,23.89,178089.0,21.8495,21.8587,21.8221,21.8495,178089.0
2018-11-19 12:30:00,23.89,23.89,23.82,23.86,135363.0,21.8495,21.8495,21.7855,21.8221,135363.0
2018-11-19 12:35:00,23.86,23.94,23.86,23.94,120996.0,21.8221,21.8953,21.8221,21.8953,120996.0
2018-11-19 12:40:00,23.94,23.99,23.94,23.94,128415.0,21.8953,21.941,21.8953,21.8953,128415.0
2018-11-19 12:45:00,23.94,23.94,23.91,23.92,103362.0,21.8953,21.8953,21.8678,21.877,103362.0
2018-11-19 12:50:00,23.91,23.95,23.88,23.92,106833.0,21.8678,21.9044,21.8404,21.877,106833.0
2018-11-19 12:55:00,23.92,23.95,23.91,23.92,165270.0,21.877,21.9044,21.8678,21.877,165270.0
2018-11-19 13:00:00,23.92,23.92,23.88,23.88,88476.0,21.877,21.877,21.8404,21.8404,88476.0
2018-11-19 13:05:00,23.89,23.9,23.82,23.83,119151.0,21.8495,21.8587,21.7855,21.7947,119151.0
2018-11-19 13:10:00,23.83,23.88,23.83,23.86,100233.0,21.7947,21.8404,21.7947,21.8221,100233.0
2018-11-19 13:15:00,23.86,23.87,23.82,23.86,402204.0,21.8221,21.8313,21.7855,21.8221,402204.0
2018-11-19 13:20:00,23.86,23.88,23.84,23.85,214692.0,21.8221,21.8404,21.8038,21.813,214692.0
2018-11-19 13:25:00,23.85,23.87,23.83,23.84,166602.0,21.813,21.8313,21.7947,21.8038,166602.0
2018-11-19 13:30:00,23.84,23.87,23.81,23.83,281268.0,21.8038,21.8313,21.7764,21.7947,281268.0
2018-11-19 13:35:00,23.83,23.95,23.83,23.93,162153.0,21.7947,21.9044,21.7947,21.8861,162153.0
2018-11-19 13:40:00,23.93,23.94,23.89,23.93,113745.0,21.8861,21.8953,21.8495,21.8861,113745.0
2018-11-19 13:45:00,23.92,23.93,23.88,23.9,86334.0,21.877,21.8861,21.8404,21.8587,86334.0
2018-11-19 13:50:00,23.9,23.93,23.88,23.91,77961.0,21.8587,21.8861,21.8404,21.8678,77961.0
2018-11-19 13:55:00,23.91,23.93,23.9,23.91,84537.0,21.8678,21.8861,21.8587,21.8678,84537.0
2018-11-19 14:00:00,23.91,23.92,23.85,23.88,250527.0,21.8678,21.877,21.813,21.8404,250527.0
2018-11-19 14:05:00,23.88,23.92,23.87,23.9,124314.0,21.8404,21.877,21.8313,21.8587,124314.0
2018-11-19 14:10:00,23.9,23.91,23.86,23.89,157434.0,21.8587,21.8678,21.8221,21.8495,157434.0
2018-11-19 14:15:00,23.89,23.94,23.86,23.87,273201.0,21.8495,21.8953,21.8221,21.8313,273201.0
2018-11-19 14:20:00,23.87,23.92,23.87,23.92,207939.0,21.8313,21.877,21.8313,21.877,207939.0
2018-11-19 14:25:00,23.92,23.95,23.9,23.9,128223.0,21.877,21.9044,21.8587,21.8587,128223.0
2018-11-19 14:30:00,23.9,23.94,23.88,23.93,273483.0,21.8587,21.8953,21.8404,21.8861,273483.0
2018-11-19 14:35:00,23.92,23.95,23.87,23.95,180750.0,21.877,21.9044,21.8313,21.9044,180750.0
2018-11-19 14:40:00,23.95,23.99,23.93,23.96,143097.0,21.9044,21.941,21.8861,21.9136,143097.0
2018-11-19 14:45:00,23.96,23.98,23.94,23.96,151677.0,21.9136,21.9319,21.8953,21.9136,151677.0
2018-11-19 14:50:00,23.97,23.97,23.94,23.96,213429.0,21.9227,21.9227,21.8953,21.9136,213429.0
2018-11-19 14:55:00,23.96,23.98,23.93,23.96,147942.0,21.9136,21.9319,21.8861,21.9136,147942.0
2018-11-19 15:00:00,23.96,23.99,23.93,23.99,138969.0,21.9136,21.941,21.8861,21.941,138969.0
2018-11-19 15:05:00,23.99,24.03,23.98,24.0,186978.0,21.941,21.9776,21.9319,21.9501,186978.0
2018-11-19 15:10:00,24.0,24.1,24.0,24.1,329133.0,21.9501,22.0416,21.9501,22.0416,329133.0
2018-11-19 15:15:00,24.1,24.11,24.06,24.07,181002.0,22.0416,22.0508,22.005,22.0142,181002.0
2018-11-19 15:20:00,24.07,24.11,24.07,24.1,154452.0,22.0142,22.0508,22.0142,22.0416,154452.0
2018-11-19 15:25:00,24.11,24.12,24.06,24.07,148737.0,22.0508,22.0599,22.005,22.0142,148737.0
2018-11-19 15:30:00,24.07,24.09,24.03,24.06,214962.0,22.0142,22.0325,21.9776,22.005,214962.0
2018-11-19 15:35:00,24.05,24.07,24.04,24.04,212562.0,21.9959,22.0142,21.9867,21.9867,212562.0
2018-11-19 15:40:00,24.04,24.04,23.99,24.0,189618.0,21.9867,21.9867,21.941,21.9501,189618.0
2018-11-19 15:45:00,24.0,24.02,23.98,24.0,522771.0,21.9501,21.9684,21.9319,21.9501,522771.0
2018-11-19 15:50:00,24.0,24.01,23.95,23.97,332277.0,21.9501,21.9593,21.9044,21.9227,332277.0
2018-11-19 15:55:00,23.97,24.04,23.97,24.02,598662.0,21.9227,21.9867,21.9227,21.9684,598662.0
2018-11-20 09:30:00,23.95,24.05,23.55,23.55,1021575.0,21.9044,21.9959,21.5386,21.5386,1021575.0
2018-11-20 09:35:00,23.56,23.57,23.17,23.34,743301.0,21.5477,21.5569,21.191,21.3465,743301.0
2018-11-20 09:40:00,23.34,23.39,23.3,23.39,455565.0,21.3465,21.3923,21.3099,21.3923,455565.0
2018-11-20 09:45:00,23.39,23.44,23.35,23.39,160233.0,21.3923,21.438,21.3557,21.3923,160233.0
2018-11-20 09:50:00,23.38,23.39,23.24,23.25,395319.0,21.3831,21.3923,21.2551,21.2642,395319.0
2018-11-20 09:55:00,23.24,23.26,23.09,23.19,603168.0,21.2551,21.2734,21.1179,21.2093,603168.0
2018-11-20 10:00:00,23.18,23.21,23.16,23.17,337548.0,21.2002,21.2276,21.1819,21.191,337548.0
2018-11-20 10:05:00,23.18,23.18,23.05,23.12,502989.0,21.2002,21.2002,21.0813,21.1453,502989.0
2018-11-20 10:10:00,23.12,23.12,23.04,23.05,425631.0,21.1453,21.1453,21.0721,21.0813,425631.0
2018-11-20 10:15:00,23.05,23.15,23.0,23.13,528225.0,21.0813,21.1727,21.0356,21.1545,528225.0
2018-11-20 10:20:00,23.13,23.22,23.13,23.19,236625.0,21.1545,21.2368,21.1545,21.2093,236625.0
2018-11-20 10:25:00,23.19,23.24,23.17,23.19,166320.0,21.2093,21.2551,21.191,21.2093,166320.0
2018-11-20 10:30:00,23.2,23.3,23.2,23.2,186135.0,21.2185,21.3099,21.2185,21.2185,186135.0
2018-11-20 10:35:00,23.2,23.31,23.2,23.29,158793.0,21.2185,21.3191,21.2185,21.3008,158793.0
2018-11-20 10:40:00,23.3,23.31,23.26,23.31,208464.0,21.3099,21.3191,21.2734,21.3191,208464.0
2018-11-20 10:45:00,23.31,23.31,23.24,23.28,203778.0,21.3191,21.3191,21.2551,21.2916,203778.0
2018-11-20 10:50:00,23.29,23.37,23.28,23.35,213798.0,21.3008,21.374,21.2916,21.3557,213798.0
2018-11-20 10:55:00,23.35,23.37,23.31,23.34,151950.0,21.3557,21.374,21.3191,21.3465,151950.0
2018-11-20 11:00:00,23.35,23.36,23.23,23.23,184887.0,21.3557,21.3648,21.2459,21.2459,184887.0
2018-11-20 11:05:00,23.23,23.26,23.2,23.21,90147.0,21.2459,21.2734,21.2185,21.2276,90147.0
2018-11-20 11:10:00,23.21,23.25,23.2,23.22,78948.0,21.2276,21.2642,21.2185,21.2368,78948.0
2018-11-20 11:15:00,23.22,23.22,23.12,23.14,187440.0,21.2368,21.2368,21.1453,21.1636,187440.0
2018-11-20 11:20:00,23.13,23.17,23.11,23.11,139086.0,21.1545,21.191,21.1362,21.1362,139086.0
2018-11-20 11:25:00,23.11,23.14,23.1,23.13,119340.0,21.1362,21.1636,21.127,21.1545,119340.0
2018-11-20 11:30:00,23.13,23.15,23.09,23.1,121551.0,21.1545,21.1727,21.1179,21.127,121551.0
2018-11-20 11:35:00,23.1,23.19,23.1,23.17,157392.0,21.127,21.2093,21.127,21.191,157392.0
2018-11-20 11:40:00,23.17,23.27,23.16,23.26,114219.0,21.191,21.2825,21.1819,21.2734,114219.0
2018-11-20 11:45:00,23.27,23.28,23.2,23.21,135033.0,21.2825,21.2916,21.2185,21.2276,135033.0
2018-11-20 11:50:00,23.21,23.21,23.14,23.15,69066.0,21.2276,21.2276,21.1636,21.1727,69066.0
2018-11-20 11:55:00,23.15,23.21,23.13,23.16,100344.0,21.1727,21.2276,21.1545,21.1819,100344.0
2018-11-20 12:00:00,23.16,23.23,23.13,23.23,102453.0,21.1819,21.2459,21.1545,21.2459,102453.0
2018-11-20 12:05:00,23.22,23.23,23.16,23.17,122895.0,21.2368,21.2459,21.1819,21.191,122895.0
2018-11-20 12:10:00,23.17,23.18,23.14,23.14,173475.0,21.191,21.2002,21.1636,21.1636,173475.0
2018-11-20 12:15:00,23.15,23.17,23.14,23.16,155853.0,21.1727,21.191,21.1636,21.1819,155853.0
2018-11-20 12:20:00,23.15,23.19,23.14,23.18,175809.0,21.1727,21.2093,21.1636,21.2002,175809.0
2018-11-20 12:25:00,23.18,23.26,23.17,23.25,117372.0,21.2002,21.2734,21.191,21.2642,117372.0
2018-11-20 12:30:00,23.25,23.27,23.23,23.24,92301.0,21.2642,21.2825,21.2459,21.2551,92301.0
2018-11-20 12:35:00,23.24,23.25,23.2,23.21,52287.0,21.2551,21.2642,21.2185,21.2276,52287.0
2018-11-20 12:40:00,23.21,23.21,23.17,23.18,58833.0,21.2276,21.2276,21.191,21.2002,58833.0
2018-11-20 12:45:00,23.18,23.19,23.15,23.18,70497.0,21.2002,21.2093,21.1727,21.2002,70497.0
2018-11-20 12:50:00,23.17,23.2,23.16,23.2,98670.0,21.191,21.2185,21.1819,21.2185,98670.0
2018-11-20 12:55:00,23.2,23.2,23.16,23.19,117309.0,21.2185,21.2185,21.1819,21.2093,117309.0
2018-11-20 13:00:00,23.19,23.21,23.16,23.19,277206.0,21.2093,21.2276,21.1819,21.2093,277206.0
2018-11-20 13:05:00,23.19,23.25,23.18,23.22,144471.0,21.2093,21.2642,21.2002,21.2368,144471.0
2018-11-20 13:10:00,23.23,23.24,23.2,23.22,98241.0,21.2459,21.2551,21.2185,21.2368,98241.0
2018-11-20 13:15:00,23.22,23.25,23.15,23.16,191541.0,21.2368,21.2642,21.1727,21.1819,191541.0
2018-11-20 13:20:00,23.16,23.18,23.1,23.1,192669.0,21.1819,21.2002,21.127,21.127,192669.0
2018-11-20 13:25:00,23.1,23.12,23.1,23.11,115740.0,21.127,21.1453,21.127,21.1362,115740.0
2018-11-20 13:30:00,23.11,23.14,23.09,23.13,127275.0,21.1362,21.1636,21.1179,21.1545,127275.0
2018-11-20 13:35:00,23.13,23.17,23.11,23.14,72546.0,21.1545,21.191,21.1362,21.1636,72546.0
2018-11-20 13:40:00,23.13,23.18,23.11,23.16,85872.0,21.1545,21.2002,21.1362,21.1819,85872.0
2018-11-20 13:45:00,23.17,23.17,23.13,23.15,60330.0,21.191,21.191,21.1545,21.1727,60330.0
2018-11-20 13:50:00,23.15,23.17,23.13,23.14,69801.0,21.1727,21.191,21.1545,21.1636,69801.0
2018-11-20 13:55:00,23.13,23.17,23.12,23.12,66018.0,21.1545,21.191,21.1453,21.1453,66018.0
2018-11-20 14:00:00,23.12,23.15,23.1,23.12,97482.0,21.1453,21.1727,21.127,21.1453,97482.0
2018-11-20 14:05:00,23.12,23.13,23.07,23.07,166371.0,21.1453,21.1545,21.0996,21.0996,166371.0
2018-11-20 14:10:00,23.07,23.17,23.07,23.17,104589.0,21.0996,21.191,21.0996,21.191,104589.0
2018-11-20 14:15:00,23.17,23.2,23.15,23.19,102585.0,21.191,21.2185,21.1727,21.2093,102585.0
2018-11-20 14:20:00,23.18,23.19,23.13,23.16,81768.0,21.2002,21.2093,21.1545,21.1819,81768.0
2018-11-20 14:25:00,23.16,23.18,23.11,23.14,103719.0,21.1819,21.2002,21.1362,21.1636,103719.0
2018-11-20 14:30:00,23.14,23.23,23.13,23.23,115386.0,21.1636,21.2459,21.1545,21.2459,115386.0
2018-11-20 14:35:00,23.23,23.25,23.19,23.19,70209.0,21.2459,21.2642,21.2093,21.2093,70209.0
2018-11-20 14:40:00,23.18,23.2,23.14,23.14,113577.0,21.2002,21.2185,21.1636,21.1636,113577.0
2018-11-20 14:45:00,23.15,23.16,23.11,23.12,108336.0,21.1727,21.1819,21.1362,21.1453,108336.0
2018-11-20 14:50:00,23.11,23.13,23.07,23.07,142722.0,21.1362,21.1545,21.0996,21.0996,142722.0
2018-11-20 14:55:00,23.07,23.08,23.04,23.05,202020.0,21.0996,21.1087,21.0721,21.0813,202020.0
2018-11-20 15:00:00,23.06,23.12,23.0,23.02,347892.0,21.0904,21.1453,21.0356,21.0539,347892.0
2018-11-20 15:05:00,23.02,23.04,22.98,23.03,294765.0,21.0539,21.0721,21.0173,21.063,294765.0
2018-11-20 15:10:00,23.03,23.06,22.99,22.99,221844.0,21.063,21.0904,21.0264,21.0264,221844.0
2018-11-20 15:15:00,22.99,23.11,22.98,23.09,207690.0,21.0264,21.1362,21.0173,21.1179,207690.0
2018-11-20 15:20:00,23.09,23.13,23.06,23.09,183456.0,21.1179,21.1545,21.0904,21.1179,183456.0
2018-11-20 15:25:00,23.09,23.15,23.06,23.13,162519.0,21.1179,21.1727,21.0904,21.1545,162519.0
2018-11-20 15:30:00,23.13,23.14,23.08,23.13,234627.0,21.1545,21.1636,21.1087,21.1545,234627.0
2018-11-20 15:35:00,23.13,23.18,23.12,23.17,267315.0,21.1545,21.2002,21.1453,21.191,267315.0
2018-11-20 15:40:00,23.16,23.18,23.12,23.14,305433.0,21.1819,21.2002,21.1453,21.1636,305433.0
2018-11-20 15:45:00,23.14,23.15,23.08,23.09,352581.0,21.1636,21.1727,21.1087,21.1179,352581.0
2018-11-20 15:50:00,23.09,23.12,23.04,23.07,343260.0,21.1179,21.1453,21.0721,21.0996,343260.0
2018-11-20 15:55:00,23.06,23.11,23.05,23.07,810198.0,21.0904,21.1362,21.0813,21.0996,810198.0
2018-11-21 09:30:00,23.18,23.43,23.18,23.34,294990.0,21.2002,21.4288,21.2002,21.3465,294990.0
2018-11-21 09:35:00,23.32,23.35,23.27,23.31,120402.0,21.3282,21.3557,21.2825,21.3191,120402.0
2018-11-21 09:40:00,23.32,23.32,23.19,23.23,178752.0,21.3282,21.3282,21.2093,21.2459,178752.0
2018-11-21 09:45:00,23.23,23.28,23.18,23.23,188772.0,21.2459,21.2916,21.2002,21.2459,188772.0
2018-11-21 09:50:00,23.23,23.23,23.14,23.2,118599.0,21.2459,21.2459,21.1636,21.2185,118599.0
2018-11-21 09:55:00,23.19,23.2,23.11,23.15,230313.0,21.2093,21.2185,21.1362,21.1727,230313.0
2018-11-21 10:00:00,23.16,23.2,23.13,23.18,230274.0,21.1819,21.2185,21.1545,21.2002,230274.0
2018-11-21 10:05:00,23.19,23.23,23.17,23.2,166329.0,21.2093,21.2459,21.191,21.2185,166329.0
2018-11-21 10:10:00,23.2,23.25,23.19,23.24,114870.0,21.2185,21.2642,21.2093,21.2551,114870.0
2018-11-21 10:15:00,23.24,23.31,23.23,23.31,131376.0,21.2551,21.3191,21.2459,21.3191,131376.0
2018-11-21 10:20:00,23.31,23.32,23.27,23.29,114018.0,21.3191,21.3282,21.2825,21.3008,114018.0
2018-11-21 10:25:00,23.3,23.32,23.27,23.3,160002.0,21.3099,21.3282,21.2825,21.3099,160002.0
2018-11-21 10:30:00,23.3,23.33,23.27,23.3,135696.0,21.3099,21.3374,21.2825,21.3099,135696.0
2018-11-21 10:35:00,23.3,23.32,23.27,23.31,117768.0,21.3099,21.3282,21.2825,21.3191,117768.0
2018-11-21 10:40:00,23.31,23.35,23.28,23.31,116166.0,21.3191,21.3557,21.2916,21.3191,116166.0
2018-11-21 10:45:00,23.31,23.32,23.28,23.32,116748.0,21.3191,21.3282,21.2916,21.3282,116748.0
2018-11-21 10:50:00,23.32,23.36,23.31,23.35,122622.0,21.3282,21.3648,21.3191,21.3557,122622.0
2018-11-21 10:55:00,23.35,23.37,23.34,23.35,120285.0,21.3557,21.374,21.3465,21.3557,120285.0
2018-11-21 11:00:00,23.36,23.37,23.32,23.37,125601.0,21.3648,21.374,21.3282,21.374,125601.0
2018-11-21 11:05:00,23.37,23.39,23.36,23.39,77844.0,21.374,21.3923,21.3648,21.3923,77844.0
2018-11-21 11:10:00,23.4,23.43,23.39,23.39,107109.0,21.4014,21.4288,21.3923,21.3923,107109.0
2018-11-21 11:15:00,23.4,23.41,23.37,23.41,101949.0,21.4014,21.4105,21.374,21.4105,101949.0
2018-11-21 11:20:00,23.41,23.41,23.38,23.4,76029.0,21.4105,21.4105,21.3831,21.4014,76029.0
2018-11-21 11:25:00,23.4,23.41,23.35,23.39,88590.0,21.4014,21.4105,21.3557,21.3923,88590.0
2018-11-21 11:30:00,23.4,23.43,23.39,23.4,99729.0,21.4014,21.4288,21.3923,21.4014,99729.0
2018-11-21 11:35:00,23.4,23.43,23.39,23.4,97329.0,21.4014,21.4288,21.3923,21.4014,97329.0
2018-11-21 11:40:00,23.4,23.46,23.4,23.43,101646.0,21.4014,21.4563,21.4014,21.4288,101646.0
2018-11-21 11:45:00,23.43,23.46,23.42,23.46,148635.0,21.4288,21.4563,21.4197,21.4563,148635.0
2018-11-21 11:50:00,23.47,23.5,23.46,23.48,74190.0,21.4654,21.4929,21.4563,21.4746,74190.0
2018-11-21 11:55:00,23.49,23.49,23.43,23.47,127299.0,21.4837,21.4837,21.4288,21.4654,127299.0
2018-11-21 12:00:00,23.47,23.5,23.46,23.48,123618.0,21.4654,21.4929,21.4563,21.4746,123618.0
2018-11-21 12:05:00,23.48,23.5,23.47,23.49,74436.0,21.4746,21.4929,21.4654,21.4837,74436.0
2018-11-21 12:10:00,23.49,23.53,23.49,23.51,75975.0,21.4837,21.5203,21.4837,21.502,75975.0
2018-11-21 12:15:00,23.5,23.5,23.46,23.49,86559.0,21.4929,21.4929,21.4563,21.4837,86559.0
2018-11-21 12:20:00,23.49,23.5,23.48,23.5,65418.0,21.4837,21.4929,21.4746,21.4929,65418.0
2018-11-21 12:25:00,23.5,23.52,23.49,23.51,146826.0,21.4929,21.5111,21.4837,21.502,146826.0
2018-11-21 12:30:00,23.51,23.52,23.49,23.5,99918.0,21.502,21.5111,21.4837,21.4929,99918.0
2018-11-21 12:35:00,23.51,23.51,23.48,23.5,49554.0,21.502,21.502,21.4746,21.4929,49554.0
2018-11-21 12:40:00,23.5,23.51,23.48,23.49,75099.0,21.4929,21.502,21.4746,21.4837,75099.0
2018-11-21 12:45:00,23.49,23.51,23.45,23.5,144774.0,21.4837,21.502,21.4471,21.4929,144774.0
2018-11-21 12:50:00,23.51,23.51,23.49,23.51,31821.0,21.502,21.502,21.4837,21.502,31821.0
2018-11-21 12:55:00,23.51,23.52,23.5,23.52,49080.0,21.502,21.5111,21.4929,21.5111,49080.0
2018-11-21 13:00:00,23.52,23.54,23.52,23.53,68112.0,21.5111,21.5294,21.5111,21.5203,68112.0
2018-11-21 13:05:00,23.53,23.55,23.53,23.54,53016.0,21.5203,21.5386,21.5203,21.5294,53016.0
2018-11-21 13:10:00,23.53,23.54,23.52,23.54,39888.0,21.5203,21.5294,21.5111,21.5294,39888.0
2018-11-21 13:15:00,23.54,23.54,23.5,23.51,69522.0,21.5294,21.5294,21.4929,21.502,69522.0
2018-11-21 13:20:00,23.51,23.52,23.49,23.52,71808.0,21.502,21.5111,21.4837,21.5111,71808.0
2018-11-21 13:25:00,23.52,23.53,23.51,23.53,68379.0,21.5111,21.5203,21.502,21.5203,68379.0
2018-11-21 13:30:00,23.52,23.53,23.51,23.51,86760.0,21.5111,21.5203,21.502,21.502,86760.0
2018-11-21 13:35:00,23.5,23.52,23.49,23.52,51696.0,21.4929,21.5111,21.4837,21.5111,51696.0
2018-11-21 13:40:00,23.52,23.52,23.5,23.52,60111.0,21.5111,21.5111,21.4929,21.5111,60111.0
2018-11-21 13:45:00,23.52,23.52,23.49,23.5,58419.0,21.5111,21.5111,21.4837,21.4929,58419.0
2018-11-21 13:50:00,23.5,23.51,23.49,23.5,59874.0,21.4929,21.502,21.4837,21.4929,59874.0
2018-11-21 13:55:00,23.49,23.51,23.49,23.51,26508.0,21.4837,21.502,21.4837,21.502,26508.0
2018-11-21 14:00:00,23.51,23.51,23.49,23.49,38118.0,21.502,21.502,21.4837,21.4837,38118.0
2018-11-21 14:05:00,23.49,23.52,23.49,23.51,39426.0,21.4837,21.5111,21.4837,21.502,39426.0
2018-11-21 14:10:00,23.51,23.53,23.5,23.52,48663.0,21.502,21.5203,21.4929,21.5111,48663.0
2018-11-21 14:15:00,23.52,23.52,23.5,23.52,48477.0,21.5111,21.5111,21.4929,21.5111,48477.0
2018-11-21 14:20:00,23.51,23.52,23.51,23.52,35379.0,21.502,21.5111,21.502,21.5111,35379.0
2018-11-21 14:25:00,23.52,23.53,23.51,23.52,34218.0,21.5111,21.5203,21.502,21.5111,34218.0
2018-11-21 14:30:00,23.52,23.53,23.51,23.52,55680.0,21.5111,21.5203,21.502,21.5111,55680.0
2018-11-21 14:35:00,23.51,23.52,23.49,23.52,47715.0,21.502,21.5111,21.4837,21.5111,47715.0
2018-11-21 14:40:00,23.51,23.54,23.51,23.53,71724.0,21.502,21.5294,21.502,21.5203,71724.0
2018-11-21 14:45:00,23.53,23.54,23.51,23.54,40329.0,21.5203,21.5294,21.502,21.5294,40329.0
2018-11-21 14:50:00,23.54,23.55,23.53,23.55,37467.0,21.5294,21.5386,21.5203,21.5386,37467.0
2018-11-21 14:55:00,23.55,23.55,23.52,23.53,53142.0,21.5386,21.5386,21.5111,21.5203,53142.0
2018-11-21 15:00:00,23.53,23.54,23.52,23.53,79731.0,21.5203,21.5294,21.5111,21.5203,79731.0
2018-11-21 15:05:00,23.53,23.56,23.53,23.56,92196.0,21.5203,21.5477,21.5203,21.5477,92196.0
2018-11-21 15:10:00,23.56,23.56,23.53,23.54,86145.0,21.5477,21.5477,21.5203,21.5294,86145.0
2018-11-21 15:15:00,23.54,23.55,23.52,23.52,110874.0,21.5294,21.5386,21.5111,21.5111,110874.0
2018-11-21 15:20:00,23.52,23.52,23.49,23.52,64434.0,21.5111,21.5111,21.4837,21.5111,64434.0
2018-11-21 15:25:00,23.52,23.53,23.51,23.52,76179.0,21.5111,21.5203,21.502,21.5111,76179.0
2018-11-21 15:30:00,23.51,23.51,23.43,23.45,207405.0,21.502,21.502,21.4288,21.4471,207405.0
2018-11-21 15:35:00,23.45,23.45,23.39,23.42,290367.0,21.4471,21.4471,21.3923,21.4197,290367.0
2018-11-21 15:40:00,23.42,23.42,23.38,23.39,173640.0,21.4197,21.4197,21.3831,21.3923,173640.0
2018-11-21 15:45:00,23.39,23.43,23.38,23.4,189975.0,21.3923,21.4288,21.3831,21.4014,189975.0
2018-11-21 15:50:00,23.4,23.42,23.38,23.4,265287.0,21.4014,21.4197,21.3831,21.4014,265287.0
2018-11-21 15:55:00,23.4,23.44,23.39,23.4,505839.0,21.4014,21.438,21.3923,21.4014,505839.0
2018-11-23 09:30:00,23.13,23.2,23.0,23.19,149214.0,21.1545,21.2185,21.0356,21.2093,149214.0
2018-11-23 09:35:00,23.2,23.22,23.17,23.19,106146.0,21.2185,21.2368,21.191,21.2093,106146.0
2018-11-23 09:40:00,23.18,23.27,23.17,23.26,382152.0,21.2002,21.2825,21.191,21.2734,382152.0
2018-11-23 09:45:00,23.26,23.27,23.19,23.23,414693.0,21.2734,21.2825,21.2093,21.2459,414693.0
2018-11-23 09:50:00,23.22,23.3,23.19,23.3,118431.0,21.2368,21.3099,21.2093,21.3099,118431.0
2018-11-23 09:55:00,23.3,23.36,23.3,23.32,84135.0,21.3099,21.3648,21.3099,21.3282,84135.0
2018-11-23 10:00:00,23.32,23.37,23.28,23.35,158340.0,21.3282,21.374,21.2916,21.3557,158340.0
2018-11-23 10:05:00,23.35,23.36,23.32,23.35,66111.0,21.3557,21.3648,21.3282,21.3557,66111.0
2018-11-23 10:10:00,23.35,23.37,23.32,23.34,70785.0,21.3557,21.374,21.3282,21.3465,70785.0
2018-11-23 10:15:00,23.35,23.35,23.31,23.34,145140.0,21.3557,21.3557,21.3191,21.3465,145140.0
2018-11-23 10:20:00,23.34,23.35,23.31,23.35,102927.0,21.3465,21.3557,21.3191,21.3557,102927.0
2018-11-23 10:25:00,23.36,23.36,23.3,23.32,80289.0,21.3648,21.3648,21.3099,21.3282,80289.0
2018-11-23 10:30:00,23.32,23.38,23.31,23.37,73965.0,21.3282,21.3831,21.3191,21.374,73965.0
2018-11-23 10:35:00,23.37,23.39,23.36,23.37,45909.0,21.374,21.3923,21.3648,21.374,45909.0
2018-11-23 10:40:00,23.36,23.37,23.31,23.31,237978.0,21.3648,21.374,21.3191,21.3191,237978.0
2018-11-23 10:45:00,23.31,23.37,23.3,23.35,80760.0,21.3191,21.374,21.3099,21.3557,80760.0
2018-11-23 10:50:00,23.35,23.41,23.35,23.41,63663.0,21.3557,21.4105,21.3557,21.4105,63663.0
2018-11-23 10:55:00,23.4,23.41,23.35,23.36,61158.0,21.4014,21.4105,21.3557,21.3648,61158.0
2018-11-23 11:00:00,23.36,23.38,23.35,23.36,69942.0,21.3648,21.3831,21.3557,21.3648,69942.0
2018-11-23 11:05:00,23.36,23.41,23.36,23.39,52170.0,21.3648,21.4105,21.3648,21.3923,52170.0
2018-11-23 11:10:00,23.39,23.4,23.36,23.36,51900.0,21.3923,21.4014,21.3648,21.3648,51900.0
2018-11-23 11:15:00,23.36,23.41,23.36,23.38,54285.0,21.3648,21.4105,21.3648,21.3831,54285.0
2018-11-23 11:20:00,23.39,23.4,23.38,23.39,52467.0,21.3923,21.4014,21.3831,21.3923,52467.0
2018-11-23 11:25:00,23.39,23.4,23.36,23.36,82140.0,21.3923,21.4014,21.3648,21.3648,82140.0
2018-11-23 11:30:00,23.37,23.37,23.32,23.34,62427.0,21.374,21.374,21.3282,21.3465,62427.0
2018-11-23 11:35:00,23.34,23.35,23.31,23.32,112932.0,21.3465,21.3557,21.3191,21.3282,112932.0
2018-11-23 11:40:00,23.32,23.34,23.31,23.33,243498.0,21.3282,21.3465,21.3191,21.3374,243498.0
2018-11-23 11:45:00,23.33,23.39,23.32,23.38,146880.0,21.3374,21.3923,21.3282,21.3831,146880.0
2018-11-23 11:50:00,23.38,23.39,23.34,23.34,95019.0,21.3831,21.3923,21.3465,21.3465,95019.0
2018-11-23 11:55:00,23.34,23.34,23.28,23.29,208182.0,21.3465,21.3465,21.2916,21.3008,208182.0
2018-11-23 12:00:00,23.28,23.29,23.25,23.27,109455.0,21.2916,21.3008,21.2642,21.2825,109455.0
2018-11-23 12:05:00,23.27,23.27,23.22,23.25,81441.0,21.2825,21.2825,21.2368,21.2642,81441.0
2018-11-23 12:10:00,23.25,23.31,23.24,23.31,91461.0,21.2642,21.3191,21.2551,21.3191,91461.0
2018-11-23 12:15:00,23.31,23.34,23.3,23.32,79482.0,21.3191,21.3465,21.3099,21.3282,79482.0
2018-11-23 12:20:00,23.32,23.34,23.31,23.31,126849.0,21.3282,21.3465,21.3191,21.3191,126849.0
2018-11-23 12:25:00,23.31,23.34,23.31,23.33,108438.0,21.3191,21.3465,21.3191,21.3374,108438.0
2018-11-23 12:30:00,23.32,23.35,23.31,23.34,101544.0,21.3282,21.3557,21.3191,21.3465,101544.0
2018-11-23 12:35:00,23.34,23.36,23.33,23.35,90129.0,21.3465,21.3648,21.3374,21.3557,90129.0
2018-11-23 12:40:00,23.35,23.35,23.33,23.34,52002.0,21.3557,21.3557,21.3374,21.3465,52002.0
2018-11-23 12:45:00,23.34,23.36,23.33,23.35,83652.0,21.3465,21.3648,21.3374,21.3557,83652.0
2018-11-23 12:50:00,23.35,23.35,23.29,23.3,182829.0,21.3557,21.3557,21.3008,21.3099,182829.0
2018-11-23 12:55:00,23.3,23.3,23.24,23.26,292695.0,21.3099,21.3099,21.2551,21.2734,292695.0
2018-11-26 09:30:00,23.46,23.62,23.46,23.57,206364.0,21.4563,21.6026,21.4563,21.5569,206364.0
2018-11-26 09:35:00,23.58,23.62,23.52,23.6,64140.0,21.566,21.6026,21.5111,21.5843,64140.0
2018-11-26 09:40:00,23.6,23.68,23.59,23.66,91677.0,21.5843,21.6575,21.5752,21.6392,91677.0
2018-11-26 09:45:00,23.68,23.69,23.61,23.61,166011.0,21.6575,21.6666,21.5935,21.5935,166011.0
2018-11-26 09:50:00,23.61,23.63,23.58,23.61,103650.0,21.5935,21.6118,21.566,21.5935,103650.0
2018-11-26 09:55:00,23.61,23.62,23.57,23.59,79491.0,21.5935,21.6026,21.5569,21.5752,79491.0
2018-11-26 10:00:00,23.59,23.61,23.57,23.61,93870.0,21.5752,21.5935,21.5569,21.5935,93870.0
2018-11-26 10:05:00,23.61,23.62,23.59,23.61,158691.0,21.5935,21.6026,21.5752,21.5935,158691.0
2018-11-26 10:10:00,23.61,23.61,23.55,23.55,104322.0,21.5935,21.5935,21.5386,21.5386,104322.0
2018-11-26 10:15:00,23.55,23.58,23.54,23.54,67422.0,21.5386,21.566,21.5294,21.5294,67422.0
2018-11-26 10:20:00,23.55,23.55,23.49,23.52,143757.0,21.5386,21.5386,21.4837,21.5111,143757.0
2018-11-26 10:25:00,23.52,23.54,23.51,23.52,49497.0,21.5111,21.5294,21.502,21.5111,49497.0
2018-11-26 10:30:00,23.51,23.53,23.46,23.46,67974.0,21.502,21.5203,21.4563,21.4563,67974.0
2018-11-26 10:35:00,23.46,23.47,23.41,23.47,105372.0,21.4563,21.4654,21.4105,21.4654,105372.0
2018-11-26 10:40:00,23.47,23.47,23.42,23.45,95700.0,21.4654,21.4654,21.4197,21.4471,95700.0
2018-11-26 10:45:00,23.45,23.49,23.45,23.49,32727.0,21.4471,21.4837,21.4471,21.4837,32727.0
2018-11-26 10:50:00,23.49,23.53,23.48,23.52,36657.0,21.4837,21.5203,21.4746,21.5111,36657.0
2018-11-26 10:55:00,23.53,23.54,23.51,23.51,60183.0,21.5203,21.5294,21.502,21.502,60183.0
2018-11-26 11:00:00,23.51,23.51,23.45,23.47,99780.0,21.502,21.502,21.4471,21.4654,99780.0
2018-11-26 11:05:00,23.47,23.47,23.44,23.46,57420.0,21.4654,21.4654,21.438,21.4563,57420.0
2018-11-26 11:10:00,23.46,23.52,23.46,23.52,89577.0,21.4563,21.5111,21.4563,21.5111,89577.0
2018-11-26 11:15:00,23.52,23.53,23.5,23.5,79047.0,21.5111,21.5203,21.4929,21.4929,79047.0
2018-11-26 11:20:00,23.5,23.52,23.5,23.52,50976.0,21.4929,21.5111,21.4929,21.5111,50976.0
2018-11-26 11:25:00,23.51,23.52,23.47,23.48,281892.0,21.502,21.5111,21.4654,21.4746,281892.0
2018-11-26 11:30:00,23.49,23.49,23.45,23.48,129402.0,21.4837,21.4837,21.4471,21.4746,129402.0
2018-11-26 11:35:00,23.48,23.48,23.43,23.46,118023.0,21.4746,21.4746,21.4288,21.4563,118023.0
2018-11-26 11:40:00,23.47,23.48,23.45,23.46,133176.0,21.4654,21.4746,21.4471,21.4563,133176.0
2018-11-26 11:45:00,23.46,23.48,23.44,23.44,110013.0,21.4563,21.4746,21.438,21.438,110013.0
2018-11-26 11:50:00,23.45,23.46,23.43,23.45,78024.0,21.4471,21.4563,21.4288,21.4471,78024.0
2018-11-26 11:55:00,23.46,23.46,23.43,23.44,62799.0,21.4563,21.4563,21.4288,21.438,62799.0
2018-11-26 12:00:00,23.45,23.46,23.43,23.45,48789.0,21.4471,21.4563,21.4288,21.4471,48789.0
2018-11-26 12:05:00,23.44,23.51,23.43,23.51,47616.0,21.438,21.502,21.4288,21.502,47616.0
2018-11-26 12:10:00,23.51,23.51,23.46,23.48,97398.0,21.502,21.502,21.4563,21.4746,97398.0
2018-11-26 12:15:00,23.48,23.48,23.45,23.46,64752.0,21.4746,21.4746,21.4471,21.4563,64752.0
2018-11-26 12:20:00,23.46,23.46,23.44,23.45,104817.0,21.4563,21.4563,21.438,21.4471,104817.0
2018-11-26 12:25:00,23.45,23.47,23.44,23.46,35574.0,21.4471,21.4654,21.438,21.4563,35574.0
2018-11-26 12:30:00,23.46,23.48,23.45,23.45,56706.0,21.4563,21.4746,21.4471,21.4471,56706.0
2018-11-26 12:35:00,23.45,23.45,23.41,23.42,98193.0,21.4471,21.4471,21.4105,21.4197,98193.0
2018-11-26 12:40:00,23.42,23.42,23.39,23.4,38337.0,21.4197,21.4197,21.3923,21.4014,38337.0
2018-11-26 12:45:00,23.4,23.42,23.39,23.4,47010.0,21.4014,21.4197,21.3923,21.4014,47010.0
2018-11-26 12:50:00,23.4,23.43,23.4,23.42,31407.0,21.4014,21.4288,21.4014,21.4197,31407.0
2018-11-26 12:55:00,23.42,23.44,23.41,23.42,48324.0,21.4197,21.438,21.4105,21.4197,48324.0
2018-11-26 13:00:00,23.43,23.43,23.4,23.4,40332.0,21.4288,21.4288,21.4014,21.4014,40332.0
2018-11-26 13:05:00,23.41,23.44,23.39,23.43,58356.0,21.4105,21.438,21.3923,21.4288,58356.0
2018-11-26 13:10:00,23.43,23.49,23.43,23.46,90666.0,21.4288,21.4837,21.4288,21.4563,90666.0
2018-11-26 13:15:00,23.46,23.47,23.45,23.46,36366.0,21.4563,21.4654,21.4471,21.4563,36366.0
2018-11-26 13:20:00,23.46,23.48,23.45,23.47,53733.0,21.4563,21.4746,21.4471,21.4654,53733.0
2018-11-26 13:25:00,23.46,23.46,23.44,23.46,48273.0,21.4563,21.4563,21.438,21.4563,48273.0
2018-11-26 13:30:00,23.46,23.48,23.45,23.47,40605.0,21.4563,21.4746,21.4471,21.4654,40605.0
2018-11-26 13:35:00,23.47,23.48,23.45,23.46,37302.0,21.4654,21.4746,21.4471,21.4563,37302.0
2018-11-26 13:40:00,23.46,23.47,23.43,23.45,54939.0,21.4563,21.4654,21.4288,21.4471,54939.0
2018-11-26 13:45:00,23.45,23.48,23.45,23.48,58581.0,21.4471,21.4746,21.4471,21.4746,58581.0
2018-11-26 13:50:00,23.48,23.5,23.47,23.49,54297.0,21.4746,21.4929,21.4654,21.4837,54297.0
2018-11-26 13:55:00,23.49,23.52,23.48,23.51,72930.0,21.4837,21.5111,21.4746,21.502,72930.0
2018-11-26 14:00:00,23.51,23.53,23.5,23.53,100053.0,21.502,21.5203,21.4929,21.5203,100053.0
2018-11-26 14:05:00,23.53,23.57,23.52,23.55,134037.0,21.5203,21.5569,21.5111,21.5386,134037.0
2018-11-26 14:10:00,23.55,23.6,23.55,23.58,101934.0,21.5386,21.5843,21.5386,21.566,101934.0
2018-11-26 14:15:00,23.58,23.59,23.55,23.57,77895.0,21.566,21.5752,21.5386,21.5569,77895.0
2018-11-26 14:20:00,23.57,23.57,23.54,23.56,82611.0,21.5569,21.5569,21.5294,21.5477,82611.0
2018-11-26 14:25:00,23.56,23.59,23.56,23.56,123777.0,21.5477,21.5752,21.5477,21.5477,123777.0
2018-11-26 14:30:00,23.56,23.6,23.56,23.59,164049.0,21.5477,21.5843,21.5477,21.5752,164049.0
2018-11-26 14:35:00,23.59,23.61,23.58,23.59,105228.0,21.5752,21.5935,21.566,21.5752,105228.0
2018-11-26 14:40:00,23.59,23.59,23.57,23.57,80208.0,21.5752,21.5752,21.5569,21.5569,80208.0
2018-11-26 14:45:00,23.57,23.58,23.53,23.54,65523.0,21.5569,21.566,21.5203,21.5294,65523.0
2018-11-26 14:50:00,23.54,23.55,23.53,23.55,50166.0,21.5294,21.5386,21.5203,21.5386,50166.0
2018-11-26 14:55:00,23.55,23.56,23.54,23.55,108423.0,21.5386,21.5477,21.5294,21.5386,108423.0
2018-11-26 15:00:00,23.56,23.57,23.53,23.56,97554.0,21.5477,21.5569,21.5203,21.5477,97554.0
2018-11-26 15:05:00,23.55,23.55,23.52,23.52,54459.0,21.5386,21.5386,21.5111,21.5111,54459.0
2018-11-26 15:10:00,23.52,23.54,23.5,23.53,74724.0,21.5111,21.5294,21.4929,21.5203,74724.0
2018-11-26 15:15:00,23.53,23.53,23.5,23.5,57069.0,21.5203,21.5203,21.4929,21.4929,57069.0
2018-11-26 15:20:00,23.5,23.5,23.47,23.48,104988.0,21.4929,21.4929,21.4654,21.4746,104988.0
2018-11-26 15:25:00,23.48,23.5,23.47,23.48,59085.0,21.4746,21.4929,21.4654,21.4746,59085.0
2018-11-26 15:30:00,23.48,23.53,23.48,23.52,93699.0,21.4746,21.5203,21.4746,21.5111,93699.0
2018-11-26 15:35:00,23.52,23.53,23.49,23.49,159408.0,21.5111,21.5203,21.4837,21.4837,159408.0
2018-11-26 15:40:00,23.49,23.5,23.48,23.49,207861.0,21.4837,21.4929,21.4746,21.4837,207861.0
2018-11-26 15:45:00,23.5,23.53,23.5,23.51,208401.0,21.4929,21.5203,21.4929,21.502,208401.0
2018-11-26 15:50:00,23.51,23.52,23.47,23.47,249735.0,21.502,21.5111,21.4654,21.4654,249735.0
2018-11-26 15:55:00,23.47,23.49,23.46,23.47,599121.0,21.4654,21.4837,21.4563,21.4654,599121.0
2018-11-27 09:30:00,23.32,23.58,23.31,23.41,197802.0,21.3282,21.566,21.3191,21.4105,197802.0
2018-11-27 09:35:00,23.4,23.46,23.38,23.45,128193.0,21.4014,21.4563,21.3831,21.4471,128193.0
2018-11-27 09:40:00,23.44,23.46,23.3,23.32,87192.0,21.438,21.4563,21.3099,21.3282,87192.0
2018-11-27 09:45:00,23.33,23.39,23.31,23.38,71085.0,21.3374,21.3923,21.3191,21.3831,71085.0
2018-11-27 09:50:00,23.37,23.38,23.29,23.32,146685.0,21.374,21.3831,21.3008,21.3282,146685.0
2018-11-27 09:55:00,23.33,23.38,23.3,23.38,145212.0,21.3374,21.3831,21.3099,21.3831,145212.0
2018-11-27 10:00:00,23.38,23.39,23.32,23.35,124689.0,21.3831,21.3923,21.3282,21.3557,124689.0
2018-11-27 10:05:00,23.34,23.4,23.34,23.4,170493.0,21.3465,21.4014,21.3465,21.4014,170493.0
2018-11-27 10:10:00,23.4,23.5,23.4,23.47,141864.0,21.4014,21.4929,21.4014,21.4654,141864.0
2018-11-27 10:15:00,23.47,23.48,23.42,23.43,142266.0,21.4654,21.4746,21.4197,21.4288,142266.0
2018-11-27 10:20:00,23.43,23.43,23.35,23.37,104058.0,21.4288,21.4288,21.3557,21.374,104058.0
2018-11-27 10:25:00,23.37,23.37,23.32,23.33,100635.0,21.374,21.374,21.3282,21.3374,100635.0
2018-11-27 10:30:00,23.33,23.36,23.32,23.35,63558.0,21.3374,21.3648,21.3282,21.3557,63558.0
2018-11-27 10:35:00,23.35,23.36,23.32,23.35,84924.0,21.3557,21.3648,21.3282,21.3557,84924.0
2018-11-27 10:40:00,23.34,23.37,23.34,23.37,61419.0,21.3465,21.374,21.3465,21.374,61419.0
2018-11-27 10:45:00,23.36,23.38,23.34,23.36,74856.0,21.3648,21.3831,21.3465,21.3648,74856.0
2018-11-27 10:50:00,23.37,23.45,23.37,23.45,73503.0,21.374,21.4471,21.374,21.4471,73503.0
2018-11-27 10:55:00,23.46,23.48,23.44,23.44,118572.0,21.4563,21.4746,21.438,21.438,118572.0
2018-11-27 11:00:00,23.44,23.51,23.43,23.51,70833.0,21.438,21.502,21.4288,21.502,70833.0
2018-11-27 11:05:00,23.5,23.52,23.48,23.49,64119.0,21.4929,21.5111,21.4746,21.4837,64119.0
2018-11-27 11:10:00,23.49,23.5,23.42,23.43,115482.0,21.4837,21.4929,21.4197,21.4288,115482.0
2018-11-27 11:15:00,23.43,23.44,23.38,23.39,86538.0,21.4288,21.438,21.3831,21.3923,86538.0
2018-11-27 11:20:00,23.39,23.39,23.35,23.35,60945.0,21.3923,21.3923,21.3557,21.3557,60945.0
2018-11-27 11:25:00,23.35,23.39,23.35,23.38,92913.0,21.3557,21.3923,21.3557,21.3831,92913.0
2018-11-27 11:30:00,23.38,23.39,23.34,23.34,103773.0,21.3831,21.3923,21.3465,21.3465,103773.0
2018-11-27 11:35:00,23.34,23.37,23.34,23.37,90555.0,21.3465,21.374,21.3465,21.374,90555.0
2018-11-27 11:40:00,23.37,23.38,23.34,23.36,48546.0,21.374,21.3831,21.3465,21.3648,48546.0
2018-11-27 11:45:00,23.36,23.36,23.32,23.33,91269.0,21.3648,21.3648,21.3282,21.3374,91269.0
2018-11-27 11:50:00,23.33,23.42,23.33,23.42,83826.0,21.3374,21.4197,21.3374,21.4197,83826.0
2018-11-27 11:55:00,23.43,23.44,23.4,23.4,90099.0,21.4288,21.438,21.4014,21.4014,90099.0
2018-11-27 12:00:00,23.4,23.41,23.36,23.36,65628.0,21.4014,21.4105,21.3648,21.3648,65628.0
2018-11-27 12:05:00,23.36,23.39,23.35,23.38,69330.0,21.3648,21.3923,21.3557,21.3831,69330.0
2018-11-27 12:10:00,23.39,23.4,23.38,23.38,55956.0,21.3923,21.4014,21.3831,21.3831,55956.0
2018-11-27 12:15:00,23.38,23.38,23.36,23.37,54234.0,21.3831,21.3831,21.3648,21.374,54234.0
2018-11-27 12:20:00,23.37,23.37,23.34,23.35,43968.0,21.374,21.374,21.3465,21.3557,43968.0
2018-11-27 12:25:00,23.35,23.35,23.31,23.33,97203.0,21.3557,21.3557,21.3191,21.3374,97203.0
2018-11-27 12:30:00,23.32,23.34,23.31,23.33,109518.0,21.3282,21.3465,21.3191,21.3374,109518.0
2018-11-27 12:35:00,23.33,23.36,23.3,23.36,108615.0,21.3374,21.3648,21.3099,21.3648,108615.0
2018-11-27 12:40:00,23.37,23.4,23.36,23.38,47178.0,21.374,21.4014,21.3648,21.3831,47178.0
2018-11-27 12:45:00,23.38,23.39,23.36,23.37,34716.0,21.3831,21.3923,21.3648,21.374,34716.0
2018-11-27 12:50:00,23.36,23.37,23.35,23.36,33312.0,21.3648,21.374,21.3557,21.3648,33312.0
2018-11-27 12:55:00,23.37,23.38,23.35,23.36,30831.0,21.374,21.3831,21.3557,21.3648,30831.0
2018-11-27 13:00:00,23.36,23.39,23.35,23.37,46362.0,21.3648,21.3923,21.3557,21.374,46362.0
2018-11-27 13:05:00,23.38,23.4,23.38,23.39,34863.0,21.3831,21.4014,21.3831,21.3923,34863.0
2018-11-27 13:10:00,23.4,23.41,23.37,23.41,37323.0,21.4014,21.4105,21.374,21.4105,37323.0
2018-11-27 13:15:00,23.41,23.44,23.34,23.39,142908.0,21.4105,21.438,21.3465,21.3923,142908.0
2018-11-27 13:20:00,23.39,23.41,23.37,23.39,36840.0,21.3923,21.4105,21.374,21.3923,36840.0
2018-11-27 13:25:00,23.39,23.41,23.38,23.4,37236.0,21.3923,21.4105,21.3831,21.4014,37236.0
2018-11-27 13:30:00,23.41,23.42,23.39,23.41,46650.0,21.4105,21.4197,21.3923,21.4105,46650.0
2018-11-27 13:35:00,23.41,23.43,23.37,23.41,51834.0,21.4105,21.4288,21.374,21.4105,51834.0
2018-11-27 13:40:00,23.41,23.41,23.37,23.37,46260.0,21.4105,21.4105,21.374,21.374,46260.0
2018-11-27 13:45:00,23.37,23.4,23.36,23.39,59076.0,21.374,21.4014,21.3648,21.3923,59076.0
2018-11-27 13:50:00,23.39,23.4,23.37,23.38,38727.0,21.3923,21.4014,21.374,21.3831,38727.0
2018-11-27 13:55:00,23.38,23.43,23.37,23.42,72228.0,21.3831,21.4288,21.374,21.4197,72228.0
2018-11-27 14:00:00,23.42,23.46,23.4,23.46,93936.0,21.4197,21.4563,21.4014,21.4563,93936.0
2018-11-27 14:05:00,23.45,23.48,23.44,23.44,35163.0,21.4471,21.4746,21.438,21.438,35163.0
2018-11-27 14:10:00,23.44,23.46,23.42,23.44,44544.0,21.438,21.4563,21.4197,21.438,44544.0
2018-11-27 14:15:00,23.44,23.44,23.4,23.41,35142.0,21.438,21.438,21.4014,21.4105,35142.0
2018-11-27 14:20:00,23.41,23.41,23.4,23.41,41946.0,21.4105,21.4105,21.4014,21.4105,41946.0
2018-11-27 14:25:00,23.41,23.42,23.38,23.4,77307.0,21.4105,21.4197,21.3831,21.4014,77307.0
2018-11-27 14:30:00,23.4,23.43,23.4,23.42,46995.0,21.4014,21.4288,21.4014,21.4197,46995.0
2018-11-27 14:35:00,23.42,23.44,23.42,23.43,59247.0,21.4197,21.438,21.4197,21.4288,59247.0
2018-11-27 14:40:00,23.43,23.47,23.43,23.46,43458.0,21.4288,21.4654,21.4288,21.4563,43458.0
2018-11-27 14:45:00,23.46,23.48,23.45,23.47,54801.0,21.4563,21.4746,21.4471,21.4654,54801.0
2018-11-27 14:50:00,23.47,23.48,23.45,23.46,73563.0,21.4654,21.4746,21.4471,21.4563,73563.0
2018-11-27 14:55:00,23.46,23.46,23.44,23.44,60126.0,21.4563,21.4563,21.438,21.438,60126.0
2018-11-27 15:00:00,23.44,23.48,23.44,23.48,65226.0,21.438,21.4746,21.438,21.4746,65226.0
2018-11-27 15:05:00,23.48,23.49,23.45,23.45,49383.0,21.4746,21.4837,21.4471,21.4471,49383.0
2018-11-27 15:10:00,23.45,23.46,23.43,23.45,81774.0,21.4471,21.4563,21.4288,21.4471,81774.0
2018-11-27 15:15:00,23.45,23.46,23.42,23.43,81780.0,21.4471,21.4563,21.4197,21.4288,81780.0
2018-11-27 15:20:00,23.43,23.45,23.42,23.44,94728.0,21.4288,21.4471,21.4197,21.438,94728.0
2018-11-27 15:25:00,23.44,23.46,23.44,23.45,170613.0,21.438,21.4563,21.438,21.4471,170613.0
2018-11-27 15:30:00,23.45,23.45,23.42,23.44,153603.0,21.4471,21.4471,21.4197,21.438,153603.0
2018-11-27 15:35:00,23.44,23.47,23.43,23.47,308310.0,21.438,21.4654,21.4288,21.4654,308310.0
2018-11-27 15:40:00,23.47,23.49,23.46,23.48,235707.0,21.4654,21.4837,21.4563,21.4746,235707.0
2018-11-27 15:45:00,23.48,23.5,23.47,23.49,384096.0,21.4746,21.4929,21.4654,21.4837,384096.0
2018-11-27 15:50:00,23.49,23.5,23.46,23.47,239517.0,21.4837,21.4929,21.4563,21.4654,239517.0
2018-11-27 15:55:00,23.46,23.47,23.44,23.47,513354.0,21.4563,21.4654,21.438,21.4654,513354.0
2018-11-28 09:30:00,23.4,23.73,23.37,23.71,297936.0,21.4014,21.7032,21.374,21.6849,297936.0
2018-11-28 09:35:00,23.71,23.73,23.65,23.71,148416.0,21.6849,21.7032,21.63,21.6849,148416.0
2018-11-28 09:40:00,23.71,23.75,23.68,23.7,124464.0,21.6849,21.7215,21.6575,21.6758,124464.0
2018-11-28 09:45:00,23.7,23.72,23.6,23.66,116523.0,21.6758,21.6941,21.5843,21.6392,116523.0
2018-11-28 09:50:00,23.66,23.68,23.57,23.58,88287.0,21.6392,21.6575,21.5569,21.566,88287.0
2018-11-28 09:55:00,23.58,23.59,23.56,23.56,75261.0,21.566,21.5752,21.5477,21.5477,75261.0
2018-11-28 10:00:00,23.57,23.62,23.57,23.61,55299.0,21.5569,21.6026,21.5569,21.5935,55299.0
2018-11-28 10:05:00,23.62,23.62,23.56,23.6,85842.0,21.6026,21.6026,21.5477,21.5843,85842.0
2018-11-28 10:10:00,23.59,23.61,23.52,23.57,97929.0,21.5752,21.5935,21.5111,21.5569,97929.0
2018-11-28 10:15:00,23.57,23.6,23.55,23.6,75084.0,21.5569,21.5843,21.5386,21.5843,75084.0
2018-11-28 10:20:00,23.6,23.62,23.57,23.59,97887.0,21.5843,21.6026,21.5569,21.5752,97887.0
2018-11-28 10:25:00,23.59,23.59,23.53,23.53,63792.0,21.5752,21.5752,21.5203,21.5203,63792.0
2018-11-28 10:30:00,23.53,23.54,23.49,23.51,95697.0,21.5203,21.5294,21.4837,21.502,95697.0
2018-11-28 10:35:00,23.51,23.53,23.5,23.51,77772.0,21.502,21.5203,21.4929,21.502,77772.0
2018-11-28 10:40:00,23.51,23.56,23.5,23.53,112821.0,21.502,21.5477,21.4929,21.5203,112821.0
2018-11-28 10:45:00,23.54,23.58,23.53,23.57,57720.0,21.5294,21.566,21.5203,21.5569,57720.0
2018-11-28 10:50:00,23.57,23.64,23.56,23.62,57303.0,21.5569,21.6209,21.5477,21.6026,57303.0
2018-11-28 10:55:00,23.63,23.67,23.63,23.64,44208.0,21.6118,21.6483,21.6118,21.6209,44208.0
2018-11-28 11:00:00,23.64,23.69,23.64,23.67,60624.0,21.6209,21.6666,21.6209,21.6483,60624.0
2018-11-28 11:05:00,23.67,23.73,23.66,23.72,73248.0,21.6483,21.7032,21.6392,21.6941,73248.0
2018-11-28 11:10:00,23.72,23.73,23.7,23.73,88692.0,21.6941,21.7032,21.6758,21.7032,88692.0
2018-11-28 11:15:00,23.73,23.74,23.71,23.73,57567.0,21.7032,21.7124,21.6849,21.7032,57567.0
2018-11-28 11:20:00,23.73,23.76,23.72,23.75,63294.0,21.7032,21.7306,21.6941,21.7215,63294.0
2018-11-28 11:25:00,23.76,23.8,23.73,23.8,165168.0,21.7306,21.7672,21.7032,21.7672,165168.0
2018-11-28 11:30:00,23.8,23.83,23.78,23.83,48624.0,21.7672,21.7947,21.7489,21.7947,48624.0
2018-11-28 11:35:00,23.82,23.85,23.82,23.84,87246.0,21.7855,21.813,21.7855,21.8038,87246.0
2018-11-28 11:40:00,23.84,23.84,23.78,23.79,78960.0,21.8038,21.8038,21.7489,21.7581,78960.0
2018-11-28 11:45:00,23.79,23.8,23.76,23.8,84687.0,21.7581,21.7672,21.7306,21.7672,84687.0
2018-11-28 11:50:00,23.8,23.85,23.79,23.84,77019.0,21.7672,21.813,21.7581,21.8038,77019.0
2018-11-28 11:55:00,23.84,23.86,23.8,23.82,102459.0,21.8038,21.8221,21.7672,21.7855,102459.0
2018-11-28 12:00:00,23.83,23.98,23.82,23.97,432045.0,21.7947,21.9319,21.7855,21.9227,432045.0
2018-11-28 12:05:00,23.98,24.04,23.95,24.03,314721.0,21.9319,21.9867,21.9044,21.9776,314721.0
2018-11-28 12:10:00,24.04,24.04,23.95,24.0,82374.0,21.9867,21.9867,21.9044,21.9501,82374.0
2018-11-28 12:15:00,24.01,24.03,23.95,23.98,99582.0,21.9593,21.9776,21.9044,21.9319,99582.0
2018-11-28 12:20:00,23.97,24.0,23.95,23.96,139971.0,21.9227,21.9501,21.9044,21.9136,139971.0
2018-11-28 12:25:00,23.97,24.0,23.93,23.98,104361.0,21.9227,21.9501,21.8861,21.9319,104361.0
2018-11-28 12:30:00,23.98,23.99,23.95,23.96,94191.0,21.9319,21.941,21.9044,21.9136,94191.0
2018-11-28 12:35:00,23.97,23.97,23.94,23.97,65247.0,21.9227,21.9227,21.8953,21.9227,65247.0
2018-11-28 12:40:00,23.97,23.98,23.93,23.96,57942.0,21.9227,21.9319,21.8861,21.9136,57942.0
2018-11-28 12:45:00,23.97,24.01,23.97,24.0,148215.0,21.9227,21.9593,21.9227,21.9501,148215.0
2018-11-28 12:50:00,24.0,24.04,24.0,24.03,91143.0,21.9501,21.9867,21.9501,21.9776,91143.0
2018-11-28 12:55:00,24.03,24.08,24.02,24.04,106197.0,21.9776,22.0233,21.9684,21.9867,106197.0
2018-11-28 13:00:00,24.05,24.06,23.98,23.99,77823.0,21.9959,22.005,21.9319,21.941,77823.0
2018-11-28 13:05:00,23.98,24.02,23.98,24.01,88230.0,21.9319,21.9684,21.9319,21.9593,88230.0
2018-11-28 13:10:00,24.02,24.06,24.01,24.06,82977.0,21.9684,22.005,21.9593,22.005,82977.0
2018-11-28 13:15:00,24.06,24.06,24.04,24.05,75321.0,22.005,22.005,21.9867,21.9959,75321.0
2018-11-28 13:20:00,24.05,24.06,24.02,24.03,83511.0,21.9959,22.005,21.9684,21.9776,83511.0
2018-11-28 13:25:00,24.03,24.07,24.02,24.07,129315.0,21.9776,22.0142,21.9684,22.0142,129315.0
2018-11-28 13:30:00,24.06,24.08,24.05,24.06,84192.0,22.005,22.0233,21.9959,22.005,84192.0
2018-11-28 13:35:00,24.07,24.12,24.07,24.11,110649.0,22.0142,22.0599,22.0142,22.0508,110649.0
2018-11-28 13:40:00,24.11,24.15,24.11,24.12,151617.0,22.0508,22.0873,22.0508,22.0599,151617.0
2018-11-28 13:45:00,24.12,24.15,24.12,24.13,69888.0,22.0599,22.0873,22.0599,22.069,69888.0
2018-11-28 13:50:00,24.13,24.13,24.09,24.09,207297.0,22.069,22.069,22.0325,22.0325,207297.0
2018-11-28 13:55:00,24.09,24.12,24.08,24.09,95148.0,22.0325,22.0599,22.0233,22.0325,95148.0
2018-11-28 14:00:00,24.1,24.12,24.07,24.12,116367.0,22.0416,22.0599,22.0142,22.0599,116367.0
2018-11-28 14:05:00,24.12,24.13,24.08,24.1,134649.0,22.0599,22.069,22.0233,22.0416,134649.0
2018-11-28 14:10:00,24.1,24.11,24.08,24.11,86316.0,22.0416,22.0508,22.0233,22.0508,86316.0
2018-11-28 14:15:00,24.11,24.11,24.05,24.07,163635.0,22.0508,22.0508,21.9959,22.0142,163635.0
2018-11-28 14:20:00,24.07,24.07,24.03,24.05,104325.0,22.0142,22.0142,21.9776,21.9959,104325.0
2018-11-28 14:25:00,24.05,24.06,24.02,24.03,173631.0,21.9959,22.005,21.9684,21.9776,173631.0
2018-11-28 14:30:00,24.03,24.04,24.02,24.04,189648.0,21.9776,21.9867,21.9684,21.9867,189648.0
2018-11-28 14:35:00,24.04,24.08,24.03,24.04,105741.0,21.9867,22.0233,21.9776,21.9867,105741.0
2018-11-28 14:40:00,24.04,24.09,24.04,24.08,86391.0,21.9867,22.0325,21.9867,22.0233,86391.0
2018-11-28 14:45:00,24.08,24.1,24.08,24.08,56100.0,22.0233,22.0416,22.0233,22.0233,56100.0
2018-11-28 14:50:00,24.09,24.11,24.07,24.07,100749.0,22.0325,22.0508,22.0142,22.0142,100749.0
2018-11-28 14:55:00,24.07,24.08,24.04,24.04,75762.0,22.0142,22.0233,21.9867,21.9867,75762.0
2018-11-28 15:00:00,24.04,24.07,24.03,24.06,100713.0,21.9867,22.0142,21.9776,22.005,100713.0
2018-11-28 15:05:00,24.06,24.08,24.05,24.06,69480.0,22.005,22.0233,21.9959,22.005,69480.0
2018-11-28 15:10:00,24.06,24.09,24.05,24.08,79863.0,22.005,22.0325,21.9959,22.0233,79863.0
2018-11-28 15:15:00,24.08,24.11,24.08,24.08,66093.0,22.0233,22.0508,22.0233,22.0233,66093.0
2018-11-28 15:20:00,24.08,24.13,24.08,24.13,79962.0,22.0233,22.069,22.0233,22.069,79962.0
2018-11-28 15:25:00,24.13,24.16,24.12,24.15,176532.0,22.069,22.0965,22.0599,22.0873,176532.0
2018-11-28 15:30:00,24.15,24.19,24.12,24.17,124038.0,22.0873,22.1239,22.0599,22.1056,124038.0
2018-11-28 15:35:00,24.17,24.21,24.16,24.2,185406.0,22.1056,22.1422,22.0965,22.1331,185406.0
2018-11-28 15:40:00,24.2,24.23,24.19,24.21,391128.0,22.1331,22.1605,22.1239,22.1422,391128.0
2018-11-28 15:45:00,24.21,24.24,24.21,24.23,275511.0,22.1422,22.1697,22.1422,22.1605,275511.0
2018-11-28 15:50:00,24.23,24.24,24.22,24.22,363993.0,22.1605,22.1697,22.1514,22.1514,363993.0
2018-11-28 15:55:00,24.22,24.26,24.21,24.25,802614.0,22.1514,22.1879,22.1422,22.1788,802614.0
2018-11-29 09:30:00,24.05,24.16,24.02,24.1,175302.0,22.0633,22.1642,22.0358,22.1092,175302.0
2018-11-29 09:35:00,24.1,24.19,24.07,24.18,82899.0,22.1092,22.1917,22.0817,22.1826,82899.0
2018-11-29 09:40:00,24.18,24.23,24.14,24.22,103671.0,22.1826,22.2284,22.1459,22.2193,103671.0
2018-11-29 09:45:00,24.21,24.23,24.16,24.16,106824.0,22.2101,22.2284,22.1642,22.1642,106824.0
2018-11-29 09:50:00,24.16,24.18,24.06,24.08,208770.0,22.1642,22.1826,22.0725,22.0908,208770.0
2018-11-29 09:55:00,24.08,24.09,24.0,24.0,220485.0,22.0908,22.1,22.0174,22.0174,220485.0
2018-11-29 10:00:00,24.0,24.03,23.97,24.0,164286.0,22.0174,22.045,21.9899,22.0174,164286.0
2018-11-29 10:05:00,24.0,24.03,23.98,24.0,166182.0,22.0174,22.045,21.9991,22.0174,166182.0
2018-11-29 10:10:00,24.01,24.02,23.96,23.97,162213.0,22.0266,22.0358,21.9807,21.9899,162213.0
2018-11-29 10:15:00,23.97,24.01,23.96,23.97,212769.0,21.9899,22.0266,21.9807,21.9899,212769.0
2018-11-29 10:20:00,23.97,24.0,23.97,23.98,65844.0,21.9899,22.0174,21.9899,21.9991,65844.0
2018-11-29 10:25:00,23.98,23.99,23.94,23.95,79137.0,21.9991,22.0083,21.9624,21.9716,79137.0
2018-11-29 10:30:00,23.95,24.06,23.95,24.04,203313.0,21.9716,22.0725,21.9716,22.0541,203313.0
2018-11-29 10:35:00,24.03,24.06,23.95,23.95,142980.0,22.045,22.0725,21.9716,21.9716,142980.0
2018-11-29 10:40:00,23.95,23.96,23.9,23.91,170307.0,21.9716,21.9807,21.9257,21.9349,170307.0
2018-11-29 10:45:00,23.91,23.94,23.88,23.88,155016.0,21.9349,21.9624,21.9073,21.9073,155016.0
2018-11-29 10:50:00,23.88,23.9,23.87,23.9,92400.0,21.9073,21.9257,21.8982,21.9257,92400.0
2018-11-29 10:55:00,23.9,23.94,23.9,23.9,90756.0,21.9257,21.9624,21.9257,21.9257,90756.0
2018-11-29 11:00:00,23.91,23.92,23.87,23.9,95115.0,21.9349,21.944,21.8982,21.9257,95115.0
2018-11-29 11:05:00,23.9,23.95,23.9,23.92,88983.0,21.9257,21.9716,21.9257,21.944,88983.0
2018-11-29 11:10:00,23.91,23.93,23.89,23.91,89571.0,21.9349,21.9532,21.9165,21.9349,89571.0
2018-11-29 11:15:00,23.91,23.93,23.89,23.9,94194.0,21.9349,21.9532,21.9165,21.9257,94194.0
2018-11-29 11:20:00,23.9,23.98,23.89,23.96,176010.0,21.9257,21.9991,21.9165,21.9807,176010.0
2018-11-29 11:25:00,23.96,24.0,23.95,24.0,119382.0,21.9807,22.0174,21.9716,22.0174,119382.0
2018-11-29 11:30:00,24.0,24.01,23.96,23.97,120375.0,22.0174,22.0266,21.9807,21.9899,120375.0
2018-11-29 11:35:00,23.98,23.99,23.95,23.98,169890.0,21.9991,22.0083,21.9716,21.9991,169890.0
2018-11-29 11:40:00,23.98,23.99,23.96,23.97,118602.0,21.9991,22.0083,21.9807,21.9899,118602.0
2018-11-29 11:45:00,23.97,23.98,23.93,23.93,121128.0,21.9899,21.9991,21.9532,21.9532,121128.0
2018-11-29 11:50:00,23.93,23.94,23.89,23.94,204633.0,21.9532,21.9624,21.9165,21.9624,204633.0
2018-11-29 11:55:00,23.94,23.95,23.9,23.92,110145.0,21.9624,21.9716,21.9257,21.944,110145.0
2018-11-29 12:00:00,23.92,23.92,23.88,23.91,94458.0,21.944,21.944,21.9073,21.9349,94458.0
2018-11-29 12:05:00,23.91,23.91,23.86,23.88,73530.0,21.9349,21.9349,21.889,21.9073,73530.0
2018-11-29 12:10:00,23.88,23.9,23.87,23.88,101160.0,21.9073,21.9257,21.8982,21.9073,101160.0
2018-11-29 12:15:00,23.87,23.93,23.87,23.92,78375.0,21.8982,21.9532,21.8982,21.944,78375.0
2018-11-29 12:20:00,23.92,23.92,23.91,23.91,43587.0,21.944,21.944,21.9349,21.9349,43587.0
2018-11-29 12:25:00,23.91,23.94,23.91,23.94,59634.0,21.9349,21.9624,21.9349,21.9624,59634.0
2018-11-29 12:30:00,23.94,23.98,23.94,23.97,59379.0,21.9624,21.9991,21.9624,21.9899,59379.0
2018-11-29 12:35:00,23.97,23.97,23.95,23.96,67617.0,21.9899,21.9899,21.9716,21.9807,67617.0
2018-11-29 12:40:00,23.97,24.0,23.97,23.98,64707.0,21.9899,22.0174,21.9899,21.9991,64707.0
2018-11-29 12:45:00,23.98,23.99,23.96,23.98,36408.0,21.9991,22.0083,21.9807,21.9991,36408.0
2018-11-29 12:50:00,23.99,24.0,23.98,23.99,50418.0,22.0083,22.0174,21.9991,22.0083,50418.0
2018-11-29 12:55:00,23.99,24.02,23.99,24.0,65100.0,22.0083,22.0358,22.0083,22.0174,65100.0
2018-11-29 13:00:00,23.99,24.0,23.99,24.0,45021.0,22.0083,22.0174,22.0083,22.0174,45021.0
2018-11-29 13:05:00,24.0,24.0,23.98,23.99,68331.0,22.0174,22.0174,21.9991,22.0083,68331.0
2018-11-29 13:10:00,23.99,23.99,23.96,23.97,55104.0,22.0083,22.0083,21.9807,21.9899,55104.0
2018-11-29 13:15:00,23.96,23.97,23.94,23.96,51327.0,21.9807,21.9899,21.9624,21.9807,51327.0
2018-11-29 13:20:00,23.95,23.95,23.92,23.92,48930.0,21.9716,21.9716,21.944,21.944,48930.0
2018-11-29 13:25:00,23.92,23.93,23.9,23.91,77637.0,21.944,21.9532,21.9257,21.9349,77637.0
2018-11-29 13:30:00,23.91,23.93,23.91,23.92,70302.0,21.9349,21.9532,21.9349,21.944,70302.0
2018-11-29 13:35:00,23.92,23.92,23.89,23.89,50016.0,21.944,21.944,21.9165,21.9165,50016.0
2018-11-29 13:40:00,23.89,23.89,23.88,23.88,66273.0,21.9165,21.9165,21.9073,21.9073,66273.0
2018-11-29 13:45:00,23.88,23.91,23.85,23.91,133581.0,21.9073,21.9349,21.8798,21.9349,133581.0
2018-11-29 13:50:00,23.91,23.91,23.87,23.87,48078.0,21.9349,21.9349,21.8982,21.8982,48078.0
2018-11-29 13:55:00,23.87,23.87,23.86,23.86,55260.0,21.8982,21.8982,21.889,21.889,55260.0
2018-11-29 14:00:00,23.86,23.92,23.85,23.87,92502.0,21.889,21.944,21.8798,21.8982,92502.0
2018-11-29 14:05:00,23.87,23.91,23.86,23.89,121737.0,21.8982,21.9349,21.889,21.9165,121737.0
2018-11-29 14:10:00,23.89,23.96,23.88,23.95,84291.0,21.9165,21.9807,21.9073,21.9716,84291.0
2018-11-29 14:15:00,23.95,23.95,23.92,23.95,75774.0,21.9716,21.9716,21.944,21.9716,75774.0
2018-11-29 14:20:00,23.95,23.97,23.93,23.96,60462.0,21.9716,21.9899,21.9532,21.9807,60462.0
2018-11-29 14:25:00,23.96,23.98,23.95,23.96,56565.0,21.9807,21.9991,21.9716,21.9807,56565.0
2018-11-29 14:30:00,23.96,24.0,23.95,23.99,65472.0,21.9807,22.0174,21.9716,22.0083,65472.0
2018-11-29 14:35:00,23.99,23.99,23.97,23.97,46005.0,22.0083,22.0083,21.9899,21.9899,46005.0
2018-11-29 14:40:00,23.97,24.01,23.97,24.0,79842.0,21.9899,22.0266,21.9899,22.0174,79842.0
2018-11-29 14:45:00,24.01,24.01,23.99,24.0,90375.0,22.0266,22.0266,22.0083,22.0174,90375.0
2018-11-29 14:50:00,24.0,24.05,23.99,24.05,94380.0,22.0174,22.0633,22.0083,22.0633,94380.0
2018-11-29 14:55:00,24.04,24.07,24.03,24.06,89973.0,22.0541,22.0817,22.045,22.0725,89973.0
2018-11-29 15:00:00,24.07,24.07,24.05,24.06,82155.0,22.0817,22.0817,22.0633,22.0725,82155.0
2018-11-29 15:05:00,24.06,24.06,24.03,24.05,69762.0,22.0725,22.0725,22.045,22.0633,69762.0
2018-11-29 15:10:00,24.05,24.06,24.04,24.06,118047.0,22.0633,22.0725,22.0541,22.0725,118047.0
2018-11-29 15:15:00,24.06,24.06,24.04,24.06,89706.0,22.0725,22.0725,22.0541,22.0725,89706.0
2018-11-29 15:20:00,24.05,24.07,24.03,24.03,83817.0,22.0633,22.0817,22.045,22.045,83817.0
2018-11-29 15:25:00,24.03,24.07,24.03,24.06,111567.0,22.045,22.0817,22.045,22.0725,111567.0
2018-11-29 15:30:00,24.06,24.06,24.03,24.05,110073.0,22.0725,22.0725,22.045,22.0633,110073.0
2018-11-29 15:35:00,24.05,24.05,24.01,24.03,110964.0,22.0633,22.0633,22.0266,22.045,110964.0
2018-11-29 15:40:00,24.03,24.04,24.01,24.02,119196.0,22.045,22.0541,22.0266,22.0358,119196.0
2018-11-29 15:45:00,24.02,24.03,23.99,24.02,204213.0,22.0358,22.045,22.0083,22.0358,204213.0
2018-11-29 15:50:00,24.01,24.03,23.99,23.99,267060.0,22.0266,22.045,22.0083,22.0083,267060.0
2018-11-29 15:55:00,23.99,23.99,23.91,23.92,688050.0,22.0083,22.0083,21.9349,21.944,688050.0
2018-11-30 09:30:00,23.92,24.07,23.88,24.05,149493.0,21.944,22.0817,21.9073,22.0633,149493.0
2018-11-30 09:35:00,24.04,24.09,24.01,24.06,107343.0,22.0541,22.1,22.0266,22.0725,107343.0
2018-11-30 09:40:00,24.06,24.09,24.03,24.08,70665.0,22.0725,22.1,22.045,22.0908,70665.0
2018-11-30 09:45:00,24.08,24.08,24.05,24.06,95253.0,22.0908,22.0908,22.0633,22.0725,95253.0
2018-11-30 09:50:00,24.06,24.17,24.05,24.17,140652.0,22.0725,22.1734,22.0633,22.1734,140652.0
2018-11-30 09:55:00,24.17,24.23,24.17,24.22,170706.0,22.1734,22.2284,22.1734,22.2193,170706.0
2018-11-30 10:00:00,24.22,24.23,24.19,24.23,78759.0,22.2193,22.2284,22.1917,22.2284,78759.0
2018-11-30 10:05:00,24.24,24.27,24.23,24.26,107400.0,22.2376,22.2651,22.2284,22.256,107400.0
2018-11-30 10:10:00,24.26,24.31,24.26,24.31,84342.0,22.256,22.3018,22.256,22.3018,84342.0
2018-11-30 10:15:00,24.31,24.31,24.26,24.27,91488.0,22.3018,22.3018,22.256,22.2651,91488.0
2018-11-30 10:20:00,24.27,24.31,24.25,24.31,81549.0,22.2651,22.3018,22.2468,22.3018,81549.0
2018-11-30 10:25:00,24.31,24.34,24.3,24.3,99015.0,22.3018,22.3293,22.2927,22.2927,99015.0
2018-11-30 10:30:00,24.3,24.36,24.29,24.33,66120.0,22.2927,22.3477,22.2835,22.3202,66120.0
2018-11-30 10:35:00,24.33,24.34,24.32,24.34,53220.0,22.3202,22.3293,22.311,22.3293,53220.0
2018-11-30 10:40:00,24.34,24.36,24.31,24.31,124152.0,22.3293,22.3477,22.3018,22.3018,124152.0
2018-11-30 10:45:00,24.31,24.31,24.25,24.27,172560.0,22.3018,22.3018,22.2468,22.2651,172560.0
2018-11-30 10:50:00,24.28,24.29,24.23,24.24,122562.0,22.2743,22.2835,22.2284,22.2376,122562.0
2018-11-30 10:55:00,24.24,24.25,24.22,24.23,204387.0,22.2376,22.2468,22.2193,22.2284,204387.0
2018-11-30 11:00:00,24.23,24.24,24.19,24.21,196215.0,22.2284,22.2376,22.1917,22.2101,196215.0
2018-11-30 11:05:00,24.21,24.21,24.18,24.19,95715.0,22.2101,22.2101,22.1826,22.1917,95715.0
2018-11-30 11:10:00,24.19,24.19,24.16,24.17,86607.0,22.1917,22.1917,22.1642,22.1734,86607.0
2018-11-30 11:15:00,24.16,24.17,24.15,24.15,74853.0,22.1642,22.1734,22.155,22.155,74853.0
2018-11-30 11:20:00,24.16,24.17,24.15,24.16,100137.0,22.1642,22.1734,22.155,22.1642,100137.0
2018-11-30 11:25:00,24.17,24.17,24.12,24.16,170418.0,22.1734,22.1734,22.1275,22.1642,170418.0
2018-11-30 11:30:00,24.16,24.16,24.12,24.12,226701.0,22.1642,22.1642,22.1275,22.1275,226701.0
2018-11-30 11:35:00,24.12,24.12,24.1,24.11,100860.0,22.1275,22.1275,22.1092,22.1183,100860.0
2018-11-30 11:40:00,24.11,24.15,24.1,24.14,215241.0,22.1183,22.155,22.1092,22.1459,215241.0
2018-11-30 11:45:00,24.14,24.17,24.13,24.15,87681.0,22.1459,22.1734,22.1367,22.155,87681.0
2018-11-30 11:50:00,24.15,24.15,24.12,24.14,82464.0,22.155,22.155,22.1275,22.1459,82464.0
2018-11-30 11:55:00,24.14,24.17,24.14,24.17,74706.0,22.1459,22.1734,22.1459,22.1734,74706.0
2018-11-30 12:00:00,24.17,24.17,24.15,24.16,43674.0,22.1734,22.1734,22.155,22.1642,43674.0
2018-11-30 12:05:00,24.16,24.2,24.15,24.19,73602.0,22.1642,22.2009,22.155,22.1917,73602.0
2018-11-30 12:10:00,24.19,24.2,24.18,24.19,80961.0,22.1917,22.2009,22.1826,22.1917,80961.0
2018-11-30 12:15:00,24.19,24.2,24.16,24.18,185001.0,22.1917,22.2009,22.1642,22.1826,185001.0
2018-11-30 12:20:00,24.18,24.21,24.18,24.19,79110.0,22.1826,22.2101,22.1826,22.1917,79110.0
2018-11-30 12:25:00,24.19,24.19,24.16,24.17,70041.0,22.1917,22.1917,22.1642,22.1734,70041.0
2018-11-30 12:30:00,24.16,24.19,24.16,24.17,78456.0,22.1642,22.1917,22.1642,22.1734,78456.0
2018-11-30 12:35:00,24.17,24.18,24.17,24.17,53739.0,22.1734,22.1826,22.1734,22.1734,53739.0
2018-11-30 12:40:00,24.18,24.19,24.15,24.17,67614.0,22.1826,22.1917,22.155,22.1734,67614.0
2018-11-30 12:45:00,24.17,24.19,24.16,24.18,102045.0,22.1734,22.1917,22.1642,22.1826,102045.0
2018-11-30 12:50:00,24.18,24.18,24.16,24.16,55479.0,22.1826,22.1826,22.1642,22.1642,55479.0
2018-11-30 12:55:00,24.17,24.17,24.14,24.15,77790.0,22.1734,22.1734,22.1459,22.155,77790.0
2018-11-30 13:00:00,24.15,24.17,24.15,24.17,76278.0,22.155,22.1734,22.155,22.1734,76278.0
2018-11-30 13:05:00,24.17,24.17,24.11,24.11,56376.0,22.1734,22.1734,22.1183,22.1183,56376.0
2018-11-30 13:10:00,24.11,24.12,24.09,24.1,31695.0,22.1183,22.1275,22.1,22.1092,31695.0
2018-11-30 13:15:00,24.1,24.1,24.07,24.09,39426.0,22.1092,22.1092,22.0817,22.1,39426.0
2018-11-30 13:20:00,24.09,24.1,24.07,24.08,64548.0,22.1,22.1092,22.0817,22.0908,64548.0
2018-11-30 13:25:00,24.08,24.1,24.07,24.09,51945.0,22.0908,22.1092,22.0817,22.1,51945.0
2018-11-30 13:30:00,24.09,24.16,24.09,24.14,192036.0,22.1,22.1642,22.1,22.1459,192036.0
2018-11-30 13:35:00,24.14,24.18,24.14,24.16,72954.0,22.1459,22.1826,22.1459,22.1642,72954.0
2018-11-30 13:40:00,24.16,24.16,24.13,24.14,49263.0,22.1642,22.1642,22.1367,22.1459,49263.0
2018-11-30 13:45:00,24.14,24.16,24.14,24.16,56691.0,22.1459,22.1642,22.1459,22.1642,56691.0
2018-11-30 13:50:00,24.16,24.18,24.14,24.14,162513.0,22.1642,22.1826,22.1459,22.1459,162513.0
2018-11-30 13:55:00,24.15,24.16,24.13,24.13,60360.0,22.155,22.1642,22.1367,22.1367,60360.0
2018-11-30 14:00:00,24.13,24.14,24.11,24.13,194493.0,22.1367,22.1459,22.1183,22.1367,194493.0
2018-11-30 14:05:00,24.12,24.14,24.12,24.14,69048.0,22.1275,22.1459,22.1275,22.1459,69048.0
2018-11-30 14:10:00,24.14,24.19,24.13,24.18,109983.0,22.1459,22.1917,22.1367,22.1826,109983.0
2018-11-30 14:15:00,24.18,24.2,24.17,24.18,81732.0,22.1826,22.2009,22.1734,22.1826,81732.0
2018-11-30 14:20:00,24.18,24.2,24.17,24.18,167466.0,22.1826,22.2009,22.1734,22.1826,167466.0
2018-11-30 14:25:00,24.18,24.18,24.16,24.18,86415.0,22.1826,22.1826,22.1642,22.1826,86415.0
2018-11-30 14:30:00,24.17,24.21,24.17,24.17,521223.0,22.1734,22.2101,22.1734,22.1734,521223.0
2018-11-30 14:35:00,24.17,24.18,24.16,24.16,44976.0,22.1734,22.1826,22.1642,22.1642,44976.0
2018-11-30 14:40:00,24.16,24.21,24.16,24.19,101319.0,22.1642,22.2101,22.1642,22.1917,101319.0
2018-11-30 14:45:00,24.19,24.2,24.17,24.2,61545.0,22.1917,22.2009,22.1734,22.2009,61545.0
2018-11-30 14:50:00,24.2,24.2,24.17,24.19,63861.0,22.2009,22.2009,22.1734,22.1917,63861.0
2018-11-30 14:55:00,24.19,24.2,24.16,24.17,69129.0,22.1917,22.2009,22.1642,22.1734,69129.0
2018-11-30 15:00:00,24.18,24.2,24.17,24.18,71232.0,22.1826,22.2009,22.1734,22.1826,71232.0
2018-11-30 15:05:00,24.18,24.21,24.18,24.2,115749.0,22.1826,22.2101,22.1826,22.2009,115749.0
2018-11-30 15:10:00,24.2,24.2,24.18,24.19,70317.0,22.2009,22.2009,22.1826,22.1917,70317.0
2018-11-30 15:15:00,24.19,24.23,24.19,24.23,247995.0,22.1917,22.2284,22.1917,22.2284,247995.0
2018-11-30 15:20:00,24.23,24.27,24.23,24.26,210633.0,22.2284,22.2651,22.2284,22.256,210633.0
2018-11-30 15:25:00,24.26,24.27,24.22,24.22,75078.0,22.256,22.2651,22.2193,22.2193,75078.0
2018-11-30 15:30:00,24.22,24.24,24.17,24.17,206445.0,22.2193,22.2376,22.1734,22.1734,206445.0
2018-11-30 15:35:00,24.17,24.18,24.12,24.12,221466.0,22.1734,22.1826,22.1275,22.1275,221466.0
2018-11-30 15:40:00,24.13,24.14,24.12,24.12,163404.0,22.1367,22.1459,22.1275,22.1275,163404.0
2018-11-30 15:45:00,24.12,24.13,24.11,24.11,412947.0,22.1275,22.1367,22.1183,22.1183,412947.0
2018-11-30 15:50:00,24.11,24.16,24.11,24.15,470298.0,22.1183,22.1642,22.1183,22.155,470298.0
2018-11-30 15:55:00,24.15,24.24,24.15,24.21,2139327.0,22.155,22.2376,22.155,22.2101,2139327.0
2018-12-03 09:30:00,24.6,24.63,24.5,24.58,744246.0,22.5679,22.5954,22.4761,22.5495,744246.0
2018-12-03 09:35:00,24.59,24.63,24.53,24.56,499047.0,22.5587,22.5954,22.5037,22.5312,499047.0
2018-12-03 09:40:00,24.56,24.57,24.46,24.46,324297.0,22.5312,22.5403,22.4394,22.4394,324297.0
2018-12-03 09:45:00,24.46,24.56,24.46,24.51,424167.0,22.4394,22.5312,22.4394,22.4853,424167.0
2018-12-03 09:50:00,24.51,24.53,24.48,24.49,228444.0,22.4853,22.5037,22.4578,22.467,228444.0
2018-12-03 09:55:00,24.49,24.5,24.4,24.41,276309.0,22.467,22.4761,22.3844,22.3936,276309.0
2018-12-03 10:00:00,24.42,24.48,24.4,24.44,226104.0,22.4027,22.4578,22.3844,22.4211,226104.0
2018-12-03 10:05:00,24.44,24.47,24.38,24.47,252744.0,22.4211,22.4486,22.366,22.4486,252744.0
2018-12-03 10:10:00,24.47,24.48,24.42,24.45,296982.0,22.4486,22.4578,22.4027,22.4303,296982.0
2018-12-03 10:15:00,24.45,24.5,24.44,24.46,371340.0,22.4303,22.4761,22.4211,22.4394,371340.0
2018-12-03 10:20:00,24.46,24.47,24.41,24.46,344745.0,22.4394,22.4486,22.3936,22.4394,344745.0
2018-12-03 10:25:00,24.46,24.53,24.46,24.52,659040.0,22.4394,22.5037,22.4394,22.4945,659040.0
2018-12-03 10:30:00,24.52,24.53,24.5,24.52,299043.0,22.4945,22.5037,22.4761,22.4945,299043.0
2018-12-03 10:35:00,24.52,24.52,24.46,24.46,195057.0,22.4945,22.4945,22.4394,22.4394,195057.0
2018-12-03 10:40:00,24.45,24.46,24.41,24.42,136179.0,22.4303,22.4394,22.3936,22.4027,136179.0
2018-12-03 10:45:00,24.42,24.43,24.4,24.42,117483.0,22.4027,22.4119,22.3844,22.4027,117483.0
2018-12-03 10:50:00,24.42,24.48,24.42,24.42,175689.0,22.4027,22.4578,22.4027,22.4027,175689.0
2018-12-03 10:55:00,24.42,24.46,24.41,24.42,93267.0,22.4027,22.4394,22.3936,22.4027,93267.0
2018-12-03 11:00:00,24.43,24.43,24.38,24.42,111267.0,22.4119,22.4119,22.366,22.4027,111267.0
2018-12-03 11:05:00,24.42,24.45,24.42,24.45,99897.0,22.4027,22.4303,22.4027,22.4303,99897.0
2018-12-03 11:10:00,24.45,24.48,24.44,24.46,147600.0,22.4303,22.4578,22.4211,22.4394,147600.0
2018-12-03 11:15:00,24.46,24.48,24.4,24.43,203694.0,22.4394,22.4578,22.3844,22.4119,203694.0
2018-12-03 11:20:00,24.42,24.43,24.37,24.39,194970.0,22.4027,22.4119,22.3569,22.3752,194970.0
2018-12-03 11:25:00,24.39,24.41,24.32,24.35,136731.0,22.3752,22.3936,22.311,22.3385,136731.0
2018-12-03 11:30:00,24.35,24.38,24.33,24.33,103089.0,22.3385,22.366,22.3202,22.3202,103089.0
2018-12-03 11:35:00,24.33,24.37,24.31,24.35,109767.0,22.3202,22.3569,22.3018,22.3385,109767.0
2018-12-03 11:40:00,24.35,24.35,24.3,24.32,72534.0,22.3385,22.3385,22.2927,22.311,72534.0
2018-12-03 11:45:00,24.32,24.34,24.29,24.34,74952.0,22.311,22.3293,22.2835,22.3293,74952.0
2018-12-03 11:50:00,24.34,24.34,24.31,24.31,116313.0,22.3293,22.3293,22.3018,22.3018,116313.0
2018-12-03 11:55:00,24.31,24.31,24.29,24.3,167421.0,22.3018,22.3018,22.2835,22.2927,167421.0
2018-12-03 12:00:00,24.3,24.32,24.27,24.28,135273.0,22.2927,22.311,22.2651,22.2743,135273.0
2018-12-03 12:05:00,24.28,24.31,24.28,24.3,141477.0,22.2743,22.3018,22.2743,22.2927,141477.0
2018-12-03 12:10:00,24.3,24.31,24.28,24.29,219558.0,22.2927,22.3018,22.2743,22.2835,219558.0
2018-12-03 12:15:00,24.29,24.3,24.28,24.28,208830.0,22.2835,22.2927,22.2743,22.2743,208830.0
2018-12-03 12:20:00,24.28,24.31,24.27,24.3,123726.0,22.2743,22.3018,22.2651,22.2927,123726.0
2018-12-03 12:25:00,24.3,24.36,24.3,24.35,129453.0,22.2927,22.3477,22.2927,22.3385,129453.0
2018-12-03 12:30:00,24.35,24.42,24.35,24.42,108093.0,22.3385,22.4027,22.3385,22.4027,108093.0
2018-12-03 12:35:00,24.42,24.44,24.41,24.43,68772.0,22.4027,22.4211,22.3936,22.4119,68772.0
2018-12-03 12:40:00,24.43,24.44,24.41,24.44,271320.0,22.4119,22.4211,22.3936,22.4211,271320.0
2018-12-03 12:45:00,24.44,24.44,24.38,24.4,182112.0,22.4211,22.4211,22.366,22.3844,182112.0
2018-12-03 12:50:00,24.41,24.44,24.4,24.44,145803.0,22.3936,22.4211,22.3844,22.4211,145803.0
2018-12-03 12:55:00,24.44,24.46,24.43,24.45,137301.0,22.4211,22.4394,22.4119,22.4303,137301.0
2018-12-03 13:00:00,24.45,24.54,24.45,24.51,411471.0,22.4303,22.5128,22.4303,22.4853,411471.0
2018-12-03 13:05:00,24.51,24.53,24.46,24.46,429003.0,22.4853,22.5037,22.4394,22.4394,429003.0
2018-12-03 13:10:00,24.47,24.52,24.46,24.5,283665.0,22.4486,22.4945,22.4394,22.4761,283665.0
2018-12-03 13:15:00,24.5,24.5,24.46,24.47,214563.0,22.4761,22.4761,22.4394,22.4486,214563.0
2018-12-03 13:20:00,24.47,24.48,24.46,24.47,99009.0,22.4486,22.4578,22.4394,22.4486,99009.0
2018-12-03 13:25:00,24.46,24.48,24.46,24.46,77013.0,22.4394,22.4578,22.4394,22.4394,77013.0
2018-12-03 13:30:00,24.46,24.46,24.42,24.43,66021.0,22.4394,22.4394,22.4027,22.4119,66021.0
2018-12-03 13:35:00,24.43,24.45,24.42,24.44,77712.0,22.4119,22.4303,22.4027,22.4211,77712.0
2018-12-03 13:40:00,24.44,24.45,24.4,24.41,250269.0,22.4211,22.4303,22.3844,22.3936,250269.0
2018-12-03 13:45:00,24.42,24.43,24.37,24.37,97110.0,22.4027,22.4119,22.3569,22.3569,97110.0
2018-12-03 13:50:00,24.37,24.4,24.37,24.38,97023.0,22.3569,22.3844,22.3569,22.366,97023.0
2018-12-03 13:55:00,24.38,24.43,24.38,24.41,183738.0,22.366,22.4119,22.366,22.3936,183738.0
2018-12-03 14:00:00,24.42,24.44,24.4,24.4,158502.0,22.4027,22.4211,22.3844,22.3844,158502.0
2018-12-03 14:05:00,24.4,24.4,24.35,24.4,137055.0,22.3844,22.3844,22.3385,22.3844,137055.0
2018-12-03 14:10:00,24.4,24.42,24.38,24.38,144663.0,22.3844,22.4027,22.366,22.366,144663.0
2018-12-03 14:15:00,24.39,24.45,24.39,24.42,198423.0,22.3752,22.4303,22.3752,22.4027,198423.0
2018-12-03 14:20:00,24.42,24.44,24.41,24.41,146820.0,22.4027,22.4211,22.3936,22.3936,146820.0
2018-12-03 14:25:00,24.41,24.45,24.41,24.43,127842.0,22.3936,22.4303,22.3936,22.4119,127842.0
2018-12-03 14:30:00,24.43,24.44,24.39,24.39,194103.0,22.4119,22.4211,22.3752,22.3752,194103.0
2018-12-03 14:35:00,24.4,24.41,24.38,24.39,146700.0,22.3844,22.3936,22.366,22.3752,146700.0
2018-12-03 14:40:00,24.39,24.4,24.38,24.39,93141.0,22.3752,22.3844,22.366,22.3752,93141.0
2018-12-03 14:45:00,24.39,24.4,24.38,24.39,89229.0,22.3752,22.3844,22.366,22.3752,89229.0
2018-12-03 14:50:00,24.38,24.4,24.37,24.39,113088.0,22.366,22.3844,22.3569,22.3752,113088.0
2018-12-03 14:55:00,24.39,24.41,24.38,24.41,143187.0,22.3752,22.3936,22.366,22.3936,143187.0
2018-12-03 15:00:00,24.41,24.41,24.38,24.4,214350.0,22.3936,22.3936,22.366,22.3844,214350.0
2018-12-03 15:05:00,24.4,24.44,24.38,24.4,422085.0,22.3844,22.4211,22.366,22.3844,422085.0
2018-12-03 15:10:00,24.4,24.46,24.4,24.44,345294.0,22.3844,22.4394,22.3844,22.4211,345294.0
2018-12-03 15:15:00,24.44,24.48,24.43,24.46,156594.0,22.4211,22.4578,22.4119,22.4394,156594.0
2018-12-03 15:20:00,24.46,24.48,24.43,24.45,206208.0,22.4394,22.4578,22.4119,22.4303,206208.0
2018-12-03 15:25:00,24.45,24.45,24.42,24.43,225885.0,22.4303,22.4303,22.4027,22.4119,225885.0
2018-12-03 15:30:00,24.43,24.45,24.39,24.4,295146.0,22.4119,22.4303,22.3752,22.3844,295146.0
2018-12-03 15:35:00,24.4,24.45,24.4,24.42,310215.0,22.3844,22.4303,22.3844,22.4027,310215.0
2018-12-03 15:40:00,24.42,24.43,24.4,24.41,320493.0,22.4027,22.4119,22.3844,22.3936,320493.0
2018-12-03 15:45:00,24.41,24.43,24.37,24.39,365982.0,22.3936,22.4119,22.3569,22.3752,365982.0
2018-12-03 15:50:00,24.39,24.4,24.35,24.36,400818.0,22.3752,22.3844,22.3385,22.3477,400818.0
2018-12-03 15:55:00,24.37,24.4,24.36,24.38,847803.0,22.3569,22.3844,22.3477,22.366,847803.0
2018-12-04 09:30:00,24.41,24.49,24.32,24.38,292692.0,22.3936,22.467,22.311,22.366,292692.0
2018-12-04 09:35:00,24.38,24.41,24.38,24.39,153333.0,22.366,22.3936,22.366,22.3752,153333.0
2018-12-04 09:40:00,24.39,24.4,24.24,24.24,210201.0,22.3752,22.3844,22.2376,22.2376,210201.0
2018-12-04 09:45:00,24.24,24.26,24.15,24.19,189900.0,22.2376,22.256,22.155,22.1917,189900.0
2018-12-04 09:50:00,24.19,24.2,24.1,24.11,142545.0,22.1917,22.2009,22.1092,22.1183,142545.0
2018-12-04 09:55:00,24.11,24.16,24.1,24.12,122475.0,22.1183,22.1642,22.1092,22.1275,122475.0
2018-12-04 10:00:00,24.12,24.14,24.06,24.06,225882.0,22.1275,22.1459,22.0725,22.0725,225882.0
2018-12-04 10:05:00,24.06,24.06,24.0,24.03,181764.0,22.0725,22.0725,22.0174,22.045,181764.0
2018-12-04 10:10:00,24.03,24.04,23.98,23.99,99639.0,22.045,22.0541,21.9991,22.0083,99639.0
2018-12-04 10:15:00,23.99,24.02,23.95,23.95,120858.0,22.0083,22.0358,21.9716,21.9716,120858.0
2018-12-04 10:20:00,23.94,24.0,23.94,24.0,54027.0,21.9624,22.0174,21.9624,22.0174,54027.0
2018-12-04 10:25:00,24.0,24.0,23.92,23.96,322104.0,22.0174,22.0174,21.944,21.9807,322104.0
2018-12-04 10:30:00,23.96,23.99,23.92,23.97,300825.0,21.9807,22.0083,21.944,21.9899,300825.0
2018-12-04 10:35:00,23.97,23.99,23.94,23.97,275034.0,21.9899,22.0083,21.9624,21.9899,275034.0
2018-12-04 10:40:00,23.97,23.97,23.91,23.92,203337.0,21.9899,21.9899,21.9349,21.944,203337.0
2018-12-04 10:45:00,23.92,23.94,23.9,23.93,140517.0,21.944,21.9624,21.9257,21.9532,140517.0
2018-12-04 10:50:00,23.94,23.96,23.92,23.96,164850.0,21.9624,21.9807,21.944,21.9807,164850.0
2018-12-04 10:55:00,23.96,23.97,23.92,23.92,197238.0,21.9807,21.9899,21.944,21.944,197238.0
2018-12-04 11:00:00,23.92,23.96,23.89,23.96,188073.0,21.944,21.9807,21.9165,21.9807,188073.0
2018-12-04 11:05:00,23.96,24.0,23.95,23.97,220404.0,21.9807,22.0174,21.9716,21.9899,220404.0
2018-12-04 11:10:00,23.97,23.97,23.94,23.96,53541.0,21.9899,21.9899,21.9624,21.9807,53541.0
2018-12-04 11:15:00,23.96,23.99,23.95,23.97,106530.0,21.9807,22.0083,21.9716,21.9899,106530.0
2018-12-04 11:20:00,23.97,23.98,23.95,23.97,175776.0,21.9899,21.9991,21.9716,21.9899,175776.0
2018-12-04 11:25:00,23.97,23.97,23.91,23.92,68937.0,21.9899,21.9899,21.9349,21.944,68937.0
2018-12-04 11:30:00,23.92,23.93,23.91,23.93,73887.0,21.944,21.9532,21.9349,21.9532,73887.0
2018-12-04 11:35:00,23.93,23.94,23.92,23.94,73698.0,21.9532,21.9624,21.944,21.9624,73698.0
2018-12-04 11:40:00,23.94,23.97,23.92,23.94,85143.0,21.9624,21.9899,21.944,21.9624,85143.0
2018-12-04 11:45:00,23.94,23.95,23.91,23.91,57996.0,21.9624,21.9716,21.9349,21.9349,57996.0
2018-12-04 11:50:00,23.92,23.93,23.9,23.92,45684.0,21.944,21.9532,21.9257,21.944,45684.0
2018-12-04 11:55:00,23.92,23.93,23.9,23.91,406599.0,21.944,21.9532,21.9257,21.9349,406599.0
2018-12-04 12:00:00,23.91,23.91,23.83,23.83,77526.0,21.9349,21.9349,21.8615,21.8615,77526.0
2018-12-04 12:05:00,23.83,23.84,23.72,23.78,149166.0,21.8615,21.8707,21.7606,21.8156,149166.0
2018-12-04 12:10:00,23.78,23.79,23.72,23.72,106671.0,21.8156,21.8248,21.7606,21.7606,106671.0
2018-12-04 12:15:00,23.72,23.78,23.68,23.77,132273.0,21.7606,21.8156,21.7239,21.8064,132273.0
2018-12-04 12:20:00,23.76,23.76,23.69,23.69,84321.0,21.7973,21.7973,21.733,21.733,84321.0
2018-12-04 12:25:00,23.69,23.74,23.68,23.68,91743.0,21.733,21.7789,21.7239,21.7239,91743.0
2018-12-04 12:30:00,23.68,23.68,23.57,23.64,427296.0,21.7239,21.7239,21.623,21.6872,427296.0
2018-12-04 12:35:00,23.65,23.67,23.63,23.64,162024.0,21.6963,21.7147,21.678,21.6872,162024.0
2018-12-04 12:40:00,23.64,23.7,23.63,23.69,84291.0,21.6872,21.7422,21.678,21.733,84291.0
2018-12-04 12:45:00,23.69,23.72,23.68,23.7,96804.0,21.733,21.7606,21.7239,21.7422,96804.0
2018-12-04 12:50:00,23.7,23.71,23.63,23.64,84105.0,21.7422,21.7514,21.678,21.6872,84105.0
2018-12-04 12:55:00,23.64,23.67,23.63,23.66,105822.0,21.6872,21.7147,21.678,21.7055,105822.0
2018-12-04 13:00:00,23.65,23.68,23.62,23.66,171444.0,21.6963,21.7239,21.6688,21.7055,171444.0
2018-12-04 13:05:00,23.66,23.67,23.63,23.64,84660.0,21.7055,21.7147,21.678,21.6872,84660.0
2018-12-04 13:10:00,23.63,23.67,23.61,23.61,110940.0,21.678,21.7147,21.6597,21.6597,110940.0
2018-12-04 13:15:00,23.62,23.67,23.61,23.64,87621.0,21.6688,21.7147,21.6597,21.6872,87621.0
2018-12-04 13:20:00,23.64,23.66,23.63,23.64,70266.0,21.6872,21.7055,21.678,21.6872,70266.0
2018-12-04 13:25:00,23.64,23.64,23.5,23.55,109035.0,21.6872,21.6872,21.5587,21.6046,109035.0
2018-12-04 13:30:00,23.54,23.59,23.53,23.58,81144.0,21.5954,21.6413,21.5863,21.6321,81144.0
2018-12-04 13:35:00,23.58,23.6,23.5,23.51,239775.0,21.6321,21.6505,21.5587,21.5679,239775.0
2018-12-04 13:40:00,23.51,23.59,23.48,23.59,229362.0,21.5679,21.6413,21.5404,21.6413,229362.0
2018-12-04 13:45:00,23.58,23.66,23.55,23.65,153183.0,21.6321,21.7055,21.6046,21.6963,153183.0
2018-12-04 13:50:00,23.65,23.66,23.61,23.64,82044.0,21.6963,21.7055,21.6597,21.6872,82044.0
2018-12-04 13:55:00,23.64,23.7,23.64,23.67,79467.0,21.6872,21.7422,21.6872,21.7147,79467.0
2018-12-04 14:00:00,23.67,23.67,23.61,23.63,245070.0,21.7147,21.7147,21.6597,21.678,245070.0
2018-12-04 14:05:00,23.62,23.71,23.62,23.7,129612.0,21.6688,21.7514,21.6688,21.7422,129612.0
2018-12-04 14:10:00,23.7,23.77,23.7,23.75,186471.0,21.7422,21.8064,21.7422,21.7881,186471.0
2018-12-04 14:15:00,23.74,23.75,23.72,23.74,144600.0,21.7789,21.7881,21.7606,21.7789,144600.0
2018-12-04 14:20:00,23.75,23.76,23.73,23.74,172023.0,21.7881,21.7973,21.7697,21.7789,172023.0
2018-12-04 14:25:00,23.73,23.74,23.68,23.69,220419.0,21.7697,21.7789,21.7239,21.733,220419.0
2018-12-04 14:30:00,23.7,23.78,23.7,23.77,91284.0,21.7422,21.8156,21.7422,21.8064,91284.0
2018-12-04 14:35:00,23.76,23.76,23.73,23.75,82947.0,21.7973,21.7973,21.7697,21.7881,82947.0
2018-12-04 14:40:00,23.75,23.78,23.73,23.75,99948.0,21.7881,21.8156,21.7697,21.7881,99948.0
2018-12-04 14:45:00,23.74,23.84,23.74,23.81,202545.0,21.7789,21.8707,21.7789,21.8431,202545.0
2018-12-04 14:50:00,23.81,23.81,23.72,23.75,169470.0,21.8431,21.8431,21.7606,21.7881,169470.0
2018-12-04 14:55:00,23.75,23.78,23.72,23.73,126336.0,21.7881,21.8156,21.7606,21.7697,126336.0
2018-12-04 15:00:00,23.73,23.73,23.67,23.68,198747.0,21.7697,21.7697,21.7147,21.7239,198747.0
2018-12-04 15:05:00,23.68,23.69,23.66,23.66,150537.0,21.7239,21.733,21.7055,21.7055,150537.0
2018-12-04 15:10:00,23.66,23.7,23.62,23.66,196770.0,21.7055,21.7422,21.6688,21.7055,196770.0
2018-12-04 15:15:00,23.66,23.68,23.63,23.65,141333.0,21.7055,21.7239,21.678,21.6963,141333.0
2018-12-04 15:20:00,23.65,23.69,23.6,23.6,154821.0,21.6963,21.733,21.6505,21.6505,154821.0
2018-12-04 15:25:00,23.6,23.67,23.6,23.61,98943.0,21.6505,21.7147,21.6505,21.6597,98943.0
2018-12-04 15:30:00,23.61,23.67,23.59,23.66,190026.0,21.6597,21.7147,21.6413,21.7055,190026.0
2018-12-04 15:35:00,23.65,23.7,23.6,23.61,220416.0,21.6963,21.7422,21.6505,21.6597,220416.0
2018-12-04 15:40:00,23.61,23.61,23.56,23.58,296091.0,21.6597,21.6597,21.6138,21.6321,296091.0
2018-12-04 15:45:00,23.58,23.63,23.55,23.63,351336.0,21.6321,21.678,21.6046,21.678,351336.0
2018-12-04 15:50:00,23.63,23.64,23.57,23.58,515421.0,21.678,21.6872,21.623,21.6321,515421.0
2018-12-04 15:55:00,23.57,23.57,23.5,23.53,1180857.0,21.623,21.623,21.5587,21.5863,1180857.0
2018-12-06 09:30:00,23.11,23.22,22.96,23.09,419367.0,21.201,21.3019,21.0633,21.1826,419367.0
2018-12-06 09:35:00,23.07,23.12,23.05,23.09,379623.0,21.1643,21.2101,21.1459,21.1826,379623.0
2018-12-06 09:40:00,23.08,23.11,23.05,23.08,479694.0,21.1734,21.201,21.1459,21.1734,479694.0
2018-12-06 09:45:00,23.08,23.1,23.03,23.06,191718.0,21.1734,21.1918,21.1276,21.1551,191718.0
2018-12-06 09:50:00,23.06,23.07,22.91,22.93,350205.0,21.1551,21.1643,21.0175,21.0358,350205.0
2018-12-06 09:55:00,22.93,23.05,22.92,23.0,602181.0,21.0358,21.1459,21.0267,21.1,602181.0
2018-12-06 10:00:00,23.0,23.08,22.99,23.07,490377.0,21.1,21.1734,21.0909,21.1643,490377.0
2018-12-06 10:05:00,23.07,23.08,23.01,23.06,322848.0,21.1643,21.1734,21.1092,21.1551,322848.0
2018-12-06 10:10:00,23.07,23.1,22.99,23.1,362157.0,21.1643,21.1918,21.0909,21.1918,362157.0
2018-12-06 10:15:00,23.1,23.13,23.08,23.08,301548.0,21.1918,21.2193,21.1734,21.1734,301548.0
2018-12-06 10:20:00,23.09,23.11,23.02,23.02,275526.0,21.1826,21.201,21.1184,21.1184,275526.0
2018-12-06 10:25:00,23.02,23.08,23.0,23.03,200088.0,21.1184,21.1734,21.1,21.1276,200088.0
2018-12-06 10:30:00,23.03,23.05,22.93,22.98,187113.0,21.1276,21.1459,21.0358,21.0817,187113.0
2018-12-06 10:35:00,22.98,23.01,22.91,22.93,274230.0,21.0817,21.1092,21.0175,21.0358,274230.0
2018-12-06 10:40:00,22.93,22.95,22.88,22.94,184518.0,21.0358,21.0542,20.99,21.045,184518.0
2018-12-06 10:45:00,22.94,22.95,22.84,22.86,122331.0,21.045,21.0542,20.9533,20.9716,122331.0
2018-12-06 10:50:00,22.86,22.93,22.86,22.92,209436.0,20.9716,21.0358,20.9716,21.0267,209436.0
2018-12-06 10:55:00,22.92,22.92,22.81,22.87,198417.0,21.0267,21.0267,20.9257,20.9808,198417.0
2018-12-06 11:00:00,22.86,22.94,22.86,22.93,164925.0,20.9716,21.045,20.9716,21.0358,164925.0
2018-12-06 11:05:00,22.93,22.95,22.9,22.9,154980.0,21.0358,21.0542,21.0083,21.0083,154980.0
2018-12-06 11:10:00,22.91,22.92,22.85,22.87,150276.0,21.0175,21.0267,20.9624,20.9808,150276.0
2018-12-06 11:15:00,22.86,22.91,22.84,22.9,173721.0,20.9716,21.0175,20.9533,21.0083,173721.0
2018-12-06 11:20:00,22.89,22.89,22.82,22.82,205788.0,20.9991,20.9991,20.9349,20.9349,205788.0
2018-12-06 11:25:00,22.82,22.84,22.74,22.82,438054.0,20.9349,20.9533,20.8615,20.9349,438054.0
2018-12-06 11:30:00,22.82,22.83,22.75,22.78,1447860.0,20.9349,20.9441,20.8707,20.8982,1447860.0
2018-12-06 11:35:00,22.78,22.83,22.78,22.81,322377.0,20.8982,20.9441,20.8982,20.9257,322377.0
2018-12-06 11:40:00,22.81,22.91,22.8,22.88,291549.0,20.9257,21.0175,20.9166,20.99,291549.0
2018-12-06 11:45:00,22.89,22.94,22.87,22.93,152487.0,20.9991,21.045,20.9808,21.0358,152487.0
2018-12-06 11:50:00,22.94,23.02,22.92,22.99,233400.0,21.045,21.1184,21.0267,21.0909,233400.0
2018-12-06 11:55:00,22.99,23.01,22.95,22.99,245262.0,21.0909,21.1092,21.0542,21.0909,245262.0
2018-12-06 12:00:00,23.0,23.0,22.94,22.97,173085.0,21.1,21.1,21.045,21.0725,173085.0
2018-12-06 12:05:00,22.97,22.99,22.95,22.95,194439.0,21.0725,21.0909,21.0542,21.0542,194439.0
2018-12-06 12:10:00,22.95,22.99,22.93,22.99,171345.0,21.0542,21.0909,21.0358,21.0909,171345.0
2018-12-06 12:15:00,22.99,23.1,22.99,23.02,285870.0,21.0909,21.1918,21.0909,21.1184,285870.0
2018-12-06 12:20:00,23.02,23.08,23.0,23.07,226815.0,21.1184,21.1734,21.1,21.1643,226815.0
2018-12-06 12:25:00,23.07,23.12,23.05,23.1,282804.0,21.1643,21.2101,21.1459,21.1918,282804.0
2018-12-06 12:30:00,23.11,23.15,23.08,23.13,334467.0,21.201,21.2377,21.1734,21.2193,334467.0
2018-12-06 12:35:00,23.13,23.14,23.07,23.08,226986.0,21.2193,21.2285,21.1643,21.1734,226986.0
2018-12-06 12:40:00,23.08,23.11,23.06,23.11,190884.0,21.1734,21.201,21.1551,21.201,190884.0
2018-12-06 12:45:00,23.11,23.12,23.1,23.11,215133.0,21.201,21.2101,21.1918,21.201,215133.0
2018-12-06 12:50:00,23.11,23.16,23.08,23.14,181230.0,21.201,21.2468,21.1734,21.2285,181230.0
2018-12-06 12:55:00,23.14,23.14,23.11,23.12,110994.0,21.2285,21.2285,21.201,21.2101,110994.0
2018-12-06 13:00:00,23.12,23.12,23.04,23.05,105021.0,21.2101,21.2101,21.1367,21.1459,105021.0
2018-12-06 13:05:00,23.05,23.07,23.02,23.02,85203.0,21.1459,21.1643,21.1184,21.1184,85203.0
2018-12-06 13:10:00,23.02,23.05,23.02,23.04,93396.0,21.1184,21.1459,21.1184,21.1367,93396.0
2018-12-06 13:15:00,23.05,23.06,23.02,23.03,73416.0,21.1459,21.1551,21.1184,21.1276,73416.0
2018-12-06 13:20:00,23.03,23.08,23.01,23.06,105033.0,21.1276,21.1734,21.1092,21.1551,105033.0
2018-12-06 13:25:00,23.06,23.08,23.03,23.03,92673.0,21.1551,21.1734,21.1276,21.1276,92673.0
2018-12-06 13:30:00,23.02,23.02,22.98,23.01,94221.0,21.1184,21.1184,21.0817,21.1092,94221.0
2018-12-06 13:35:00,23.01,23.06,23.0,23.04,97161.0,21.1092,21.1551,21.1,21.1367,97161.0
2018-12-06 13:40:00,23.05,23.09,23.05,23.07,134502.0,21.1459,21.1826,21.1459,21.1643,134502.0
2018-12-06 13:45:00,23.07,23.12,23.06,23.12,131208.0,21.1643,21.2101,21.1551,21.2101,131208.0
2018-12-06 13:50:00,23.12,23.17,23.11,23.17,245781.0,21.2101,21.256,21.201,21.256,245781.0
2018-12-06 13:55:00,23.17,23.19,23.14,23.19,293223.0,21.256,21.2743,21.2285,21.2743,293223.0
2018-12-06 14:00:00,23.19,23.21,23.14,23.14,494700.0,21.2743,21.2927,21.2285,21.2285,494700.0
2018-12-06 14:05:00,23.15,23.15,23.1,23.11,136713.0,21.2377,21.2377,21.1918,21.201,136713.0
2018-12-06 14:10:00,23.11,23.11,23.02,23.07,129381.0,21.201,21.201,21.1184,21.1643,129381.0
2018-12-06 14:15:00,23.06,23.09,22.99,22.99,132246.0,21.1551,21.1826,21.0909,21.0909,132246.0
2018-12-06 14:20:00,22.99,23.04,22.99,23.01,105504.0,21.0909,21.1367,21.0909,21.1092,105504.0
2018-12-06 14:25:00,23.02,23.09,23.02,23.08,95262.0,21.1184,21.1826,21.1184,21.1734,95262.0
2018-12-06 14:30:00,23.08,23.08,22.99,23.01,120777.0,21.1734,21.1734,21.0909,21.1092,120777.0
2018-12-06 14:35:00,23.01,23.04,22.97,22.99,90873.0,21.1092,21.1367,21.0725,21.0909,90873.0
2018-12-06 14:40:00,22.99,23.06,22.99,23.01,108018.0,21.0909,21.1551,21.0909,21.1092,108018.0
2018-12-06 14:45:00,23.01,23.03,22.94,22.98,110256.0,21.1092,21.1276,21.045,21.0817,110256.0
2018-12-06 14:50:00,22.98,23.12,22.98,23.09,134058.0,21.0817,21.2101,21.0817,21.1826,134058.0
2018-12-06 14:55:00,23.09,23.12,23.06,23.1,140382.0,21.1826,21.2101,21.1551,21.1918,140382.0
2018-12-06 15:00:00,23.1,23.16,23.09,23.09,189330.0,21.1918,21.2468,21.1826,21.1826,189330.0
2018-12-06 15:05:00,23.09,23.11,23.07,23.11,107553.0,21.1826,21.201,21.1643,21.201,107553.0
2018-12-06 15:10:00,23.1,23.14,23.08,23.08,147000.0,21.1918,21.2285,21.1734,21.1734,147000.0
2018-12-06 15:15:00,23.07,23.11,23.06,23.1,154977.0,21.1643,21.201,21.1551,21.1918,154977.0
2018-12-06 15:20:00,23.09,23.13,23.06,23.11,127503.0,21.1826,21.2193,21.1551,21.201,127503.0
2018-12-06 15:25:00,23.12,23.16,23.11,23.12,269793.0,21.2101,21.2468,21.201,21.2101,269793.0
2018-12-06 15:30:00,23.12,23.18,23.11,23.18,562866.0,21.2101,21.2652,21.201,21.2652,562866.0
2018-12-06 15:35:00,23.18,23.19,23.14,23.15,496365.0,21.2652,21.2743,21.2285,21.2377,496365.0
2018-12-06 15:40:00,23.15,23.2,23.12,23.2,437718.0,21.2377,21.2835,21.2101,21.2835,437718.0
2018-12-06 15:45:00,23.2,23.27,23.19,23.25,1346307.0,21.2835,21.3477,21.2743,21.3294,1346307.0
2018-12-06 15:50:00,23.24,23.27,23.22,23.23,739353.0,21.3202,21.3477,21.3019,21.311,739353.0
2018-12-06 15:55:00,23.24,23.28,23.18,23.27,2204709.0,21.3202,21.3569,21.2652,21.3477,2204709.0
2018-12-07 09:30:00,23.14,23.32,23.14,23.28,299577.0,21.2285,21.3936,21.2285,21.3569,299577.0
2018-12-07 09:35:00,23.29,23.41,23.28,23.41,147867.0,21.3661,21.4762,21.3569,21.4762,147867.0
2018-12-07 09:40:00,23.39,23.47,23.39,23.39,307611.0,21.4578,21.5312,21.4578,21.4578,307611.0
2018-12-07 09:45:00,23.39,23.43,23.33,23.33,93375.0,21.4578,21.4945,21.4028,21.4028,93375.0
2018-12-07 09:50:00,23.33,23.42,23.31,23.4,241122.0,21.4028,21.4853,21.3844,21.467,241122.0
2018-12-07 09:55:00,23.4,23.44,23.39,23.41,125337.0,21.467,21.5037,21.4578,21.4762,125337.0
2018-12-07 10:00:00,23.41,23.43,23.39,23.41,151524.0,21.4762,21.4945,21.4578,21.4762,151524.0
2018-12-07 10:05:00,23.42,23.42,23.28,23.29,126453.0,21.4853,21.4853,21.3569,21.3661,126453.0
2018-12-07 10:10:00,23.29,23.3,23.24,23.27,110475.0,21.3661,21.3753,21.3202,21.3477,110475.0
2018-12-07 10:15:00,23.27,23.27,23.14,23.16,197691.0,21.3477,21.3477,21.2285,21.2468,197691.0
2018-12-07 10:20:00,23.16,23.2,23.14,23.16,116232.0,21.2468,21.2835,21.2285,21.2468,116232.0
2018-12-07 10:25:00,23.16,23.19,23.14,23.18,118839.0,21.2468,21.2743,21.2285,21.2652,118839.0
2018-12-07 10:30:00,23.17,23.22,23.15,23.16,90720.0,21.256,21.3019,21.2377,21.2468,90720.0
2018-12-07 10:35:00,23.16,23.19,23.09,23.12,211263.0,21.2468,21.2743,21.1826,21.2101,211263.0
2018-12-07 10:40:00,23.11,23.17,23.06,23.16,157551.0,21.201,21.256,21.1551,21.2468,157551.0
2018-12-07 10:45:00,23.16,23.18,23.12,23.14,169629.0,21.2468,21.2652,21.2101,21.2285,169629.0
2018-12-07 10:50:00,23.14,23.19,23.13,23.14,107124.0,21.2285,21.2743,21.2193,21.2285,107124.0
2018-12-07 10:55:00,23.14,23.19,23.14,23.17,93351.0,21.2285,21.2743,21.2285,21.256,93351.0
2018-12-07 11:00:00,23.17,23.21,23.11,23.13,130860.0,21.256,21.2927,21.201,21.2193,130860.0
2018-12-07 11:05:00,23.13,23.14,23.09,23.11,128193.0,21.2193,21.2285,21.1826,21.201,128193.0
2018-12-07 11:10:00,23.11,23.14,23.02,23.03,140766.0,21.201,21.2285,21.1184,21.1276,140766.0
2018-12-07 11:15:00,23.02,23.06,23.01,23.02,93870.0,21.1184,21.1551,21.1092,21.1184,93870.0
2018-12-07 11:20:00,23.01,23.03,22.93,22.93,147753.0,21.1092,21.1276,21.0358,21.0358,147753.0
2018-12-07 11:25:00,22.92,22.97,22.88,22.94,105231.0,21.0267,21.0725,20.99,21.045,105231.0
2018-12-07 11:30:00,22.94,22.98,22.87,22.94,222432.0,21.045,21.0817,20.9808,21.045,222432.0
2018-12-07 11:35:00,22.94,22.98,22.91,22.95,107343.0,21.045,21.0817,21.0175,21.0542,107343.0
2018-12-07 11:40:00,22.95,23.04,22.93,23.02,118701.0,21.0542,21.1367,21.0358,21.1184,118701.0
2018-12-07 11:45:00,23.02,23.05,23.0,23.05,126156.0,21.1184,21.1459,21.1,21.1459,126156.0
2018-12-07 11:50:00,23.05,23.05,22.99,22.99,288033.0,21.1459,21.1459,21.0909,21.0909,288033.0
2018-12-07 11:55:00,22.99,23.01,22.93,22.95,377655.0,21.0909,21.1092,21.0358,21.0542,377655.0
2018-12-07 12:00:00,22.95,23.01,22.95,23.01,233904.0,21.0542,21.1092,21.0542,21.1092,233904.0
2018-12-07 12:05:00,23.02,23.02,22.96,22.98,158835.0,21.1184,21.1184,21.0633,21.0817,158835.0
2018-12-07 12:10:00,22.98,23.06,22.97,23.0,163764.0,21.0817,21.1551,21.0725,21.1,163764.0
2018-12-07 12:15:00,23.0,23.02,22.95,22.98,138330.0,21.1,21.1184,21.0542,21.0817,138330.0
2018-12-07 12:20:00,22.98,23.02,22.98,23.0,140409.0,21.0817,21.1184,21.0817,21.1,140409.0
2018-12-07 12:25:00,23.0,23.03,22.96,22.99,96279.0,21.1,21.1276,21.0633,21.0909,96279.0
2018-12-07 12:30:00,22.99,22.99,22.94,22.97,128154.0,21.0909,21.0909,21.045,21.0725,128154.0
2018-12-07 12:35:00,22.97,22.98,22.93,22.96,119070.0,21.0725,21.0817,21.0358,21.0633,119070.0
2018-12-07 12:40:00,22.97,22.97,22.91,22.96,122025.0,21.0725,21.0725,21.0175,21.0633,122025.0
2018-12-07 12:45:00,22.96,23.0,22.95,22.96,168693.0,21.0633,21.1,21.0542,21.0633,168693.0
2018-12-07 12:50:00,22.96,23.08,22.96,23.08,145638.0,21.0633,21.1734,21.0633,21.1734,145638.0
2018-12-07 12:55:00,23.07,23.09,23.05,23.07,143772.0,21.1643,21.1826,21.1459,21.1643,143772.0
2018-12-07 13:00:00,23.06,23.15,23.04,23.12,193173.0,21.1551,21.2377,21.1367,21.2101,193173.0
2018-12-07 13:05:00,23.12,23.12,23.07,23.08,93870.0,21.2101,21.2101,21.1643,21.1734,93870.0
2018-12-07 13:10:00,23.08,23.11,23.06,23.06,93999.0,21.1734,21.201,21.1551,21.1551,93999.0
2018-12-07 13:15:00,23.07,23.08,23.04,23.06,565947.0,21.1643,21.1734,21.1367,21.1551,565947.0
2018-12-07 13:20:00,23.06,23.12,23.05,23.11,222519.0,21.1551,21.2101,21.1459,21.201,222519.0
2018-12-07 13:25:00,23.11,23.12,23.07,23.09,68754.0,21.201,21.2101,21.1643,21.1826,68754.0
2018-12-07 13:30:00,23.08,23.1,23.05,23.06,126609.0,21.1734,21.1918,21.1459,21.1551,126609.0
2018-12-07 13:35:00,23.06,23.07,22.98,22.99,209574.0,21.1551,21.1643,21.0817,21.0909,209574.0
2018-12-07 13:40:00,22.98,23.03,22.98,23.01,114975.0,21.0817,21.1276,21.0817,21.1092,114975.0
2018-12-07 13:45:00,23.01,23.03,22.97,22.97,207435.0,21.1092,21.1276,21.0725,21.0725,207435.0
2018-12-07 13:50:00,22.97,22.99,22.96,22.98,174609.0,21.0725,21.0909,21.0633,21.0817,174609.0
2018-12-07 13:55:00,22.97,22.97,22.92,22.93,237396.0,21.0725,21.0725,21.0267,21.0358,237396.0
2018-12-07 14:00:00,22.93,22.93,22.86,22.86,455097.0,21.0358,21.0358,20.9716,20.9716,455097.0
2018-12-07 14:05:00,22.86,22.9,22.82,22.89,227571.0,20.9716,21.0083,20.9349,20.9991,227571.0
2018-12-07 14:10:00,22.89,22.89,22.85,22.86,362790.0,20.9991,20.9991,20.9624,20.9716,362790.0
2018-12-07 14:15:00,22.85,23.01,22.85,23.0,365805.0,20.9624,21.1092,20.9624,21.1,365805.0
2018-12-07 14:20:00,23.0,23.02,22.94,22.94,218514.0,21.1,21.1184,21.045,21.045,218514.0
2018-12-07 14:25:00,22.95,22.95,22.88,22.92,186414.0,21.0542,21.0542,20.99,21.0267,186414.0
2018-12-07 14:30:00,22.92,22.98,22.88,22.95,262905.0,21.0267,21.0817,20.99,21.0542,262905.0
2018-12-07 14:35:00,22.95,22.96,22.91,22.91,188016.0,21.0542,21.0633,21.0175,21.0175,188016.0
2018-12-07 14:40:00,22.91,22.91,22.86,22.87,611169.0,21.0175,21.0175,20.9716,20.9808,611169.0
2018-12-07 14:45:00,22.87,22.93,22.84,22.91,508602.0,20.9808,21.0358,20.9533,21.0175,508602.0
2018-12-07 14:50:00,22.91,22.94,22.81,22.82,378237.0,21.0175,21.045,20.9257,20.9349,378237.0
2018-12-07 14:55:00,22.82,22.84,22.77,22.79,643332.0,20.9349,20.9533,20.889,20.9074,643332.0
2018-12-07 15:00:00,22.79,22.83,22.73,22.73,682056.0,20.9074,20.9441,20.8523,20.8523,682056.0
2018-12-07 15:05:00,22.74,22.79,22.74,22.78,303594.0,20.8615,20.9074,20.8615,20.8982,303594.0
2018-12-07 15:10:00,22.78,22.82,22.76,22.8,335289.0,20.8982,20.9349,20.8799,20.9166,335289.0
2018-12-07 15:15:00,22.8,22.84,22.76,22.82,566388.0,20.9166,20.9533,20.8799,20.9349,566388.0
2018-12-07 15:20:00,22.82,22.84,22.78,22.81,326532.0,20.9349,20.9533,20.8982,20.9257,326532.0
2018-12-07 15:25:00,22.81,22.86,22.78,22.82,278943.0,20.9257,20.9716,20.8982,20.9349,278943.0
2018-12-07 15:30:00,22.81,22.88,22.8,22.87,462483.0,20.9257,20.99,20.9166,20.9808,462483.0
2018-12-07 15:35:00,22.87,22.91,22.78,22.78,399066.0,20.9808,21.0175,20.8982,20.8982,399066.0
2018-12-07 15:40:00,22.77,22.84,22.76,22.8,504270.0,20.889,20.9533,20.8799,20.9166,504270.0
2018-12-07 15:45:00,22.8,22.82,22.68,22.68,458070.0,20.9166,20.9349,20.8065,20.8065,458070.0
2018-12-07 15:50:00,22.68,22.73,22.67,22.68,621435.0,20.8065,20.8523,20.7973,20.8065,621435.0
2018-12-07 15:55:00,22.68,22.71,22.66,22.68,1344540.0,20.8065,20.834,20.7881,20.8065,1344540.0
2018-12-10 09:30:00,22.57,22.68,22.48,22.65,529113.0,20.7056,20.8065,20.623,20.779,529113.0
2018-12-10 09:35:00,22.64,22.67,22.57,22.62,139638.0,20.7698,20.7973,20.7056,20.7514,139638.0
2018-12-10 09:40:00,22.62,22.63,22.55,22.57,216702.0,20.7514,20.7606,20.6872,20.7056,216702.0
2018-12-10 09:45:00,22.56,22.58,22.4,22.41,319548.0,20.6964,20.7147,20.5496,20.5588,319548.0
2018-12-10 09:50:00,22.41,22.43,22.28,22.34,419400.0,20.5588,20.5771,20.4395,20.4946,419400.0
2018-12-10 09:55:00,22.34,22.47,22.33,22.45,220407.0,20.4946,20.6138,20.4854,20.5955,220407.0
2018-12-10 10:00:00,22.45,22.47,22.36,22.39,173964.0,20.5955,20.6138,20.5129,20.5404,173964.0
2018-12-10 10:05:00,22.38,22.49,22.38,22.47,128454.0,20.5313,20.6322,20.5313,20.6138,128454.0
2018-12-10 10:10:00,22.47,22.56,22.43,22.55,183627.0,20.6138,20.6964,20.5771,20.6872,183627.0
2018-12-10 10:15:00,22.55,22.57,22.52,22.57,135009.0,20.6872,20.7056,20.6597,20.7056,135009.0
2018-12-10 10:20:00,22.57,22.61,22.53,22.59,146421.0,20.7056,20.7423,20.6689,20.7239,146421.0
2018-12-10 10:25:00,22.58,22.6,22.49,22.53,98517.0,20.7147,20.7331,20.6322,20.6689,98517.0
2018-12-10 10:30:00,22.53,22.56,22.44,22.46,118428.0,20.6689,20.6964,20.5863,20.6046,118428.0
2018-12-10 10:35:00,22.46,22.51,22.39,22.39,196053.0,20.6046,20.6505,20.5404,20.5404,196053.0
2018-12-10 10:40:00,22.38,22.4,22.35,22.37,124332.0,20.5313,20.5496,20.5037,20.5221,124332.0
2018-12-10 10:45:00,22.37,22.44,22.36,22.39,181614.0,20.5221,20.5863,20.5129,20.5404,181614.0
2018-12-10 10:50:00,22.4,22.42,22.3,22.32,171120.0,20.5496,20.568,20.4579,20.4762,171120.0
2018-12-10 10:55:00,22.32,22.39,22.3,22.35,117030.0,20.4762,20.5404,20.4579,20.5037,117030.0
2018-12-10 11:00:00,22.35,22.36,22.14,22.2,262251.0,20.5037,20.5129,20.3111,20.3661,262251.0
2018-12-10 11:05:00,22.2,22.26,22.2,22.2,117900.0,20.3661,20.4212,20.3661,20.3661,117900.0
2018-12-10 11:10:00,22.2,22.25,22.18,22.23,109620.0,20.3661,20.412,20.3478,20.3936,109620.0
2018-12-10 11:15:00,22.23,22.24,22.15,22.2,124167.0,20.3936,20.4028,20.3203,20.3661,124167.0
2018-12-10 11:20:00,22.2,22.24,22.17,22.19,136764.0,20.3661,20.4028,20.3386,20.357,136764.0
2018-12-10 11:25:00,22.19,22.28,22.19,22.28,92820.0,20.357,20.4395,20.357,20.4395,92820.0
2018-12-10 11:30:00,22.27,22.33,22.26,22.26,137367.0,20.4303,20.4854,20.4212,20.4212,137367.0
2018-12-10 11:35:00,22.27,22.41,22.27,22.39,150405.0,20.4303,20.5588,20.4303,20.5404,150405.0
2018-12-10 11:40:00,22.4,22.41,22.36,22.39,109845.0,20.5496,20.5588,20.5129,20.5404,109845.0
2018-12-10 11:45:00,22.4,22.46,22.35,22.38,145179.0,20.5496,20.6046,20.5037,20.5313,145179.0
2018-12-10 11:50:00,22.39,22.42,22.35,22.4,278190.0,20.5404,20.568,20.5037,20.5496,278190.0
2018-12-10 11:55:00,22.4,22.42,22.3,22.33,97305.0,20.5496,20.568,20.4579,20.4854,97305.0
2018-12-10 12:00:00,22.33,22.34,22.27,22.3,74346.0,20.4854,20.4946,20.4303,20.4579,74346.0
2018-12-10 12:05:00,22.3,22.35,22.27,22.32,98904.0,20.4579,20.5037,20.4303,20.4762,98904.0
2018-12-10 12:10:00,22.32,22.38,22.29,22.36,142473.0,20.4762,20.5313,20.4487,20.5129,142473.0
2018-12-10 12:15:00,22.36,22.38,22.29,22.3,121998.0,20.5129,20.5313,20.4487,20.4579,121998.0
2018-12-10 12:20:00,22.3,22.32,22.28,22.31,73833.0,20.4579,20.4762,20.4395,20.467,73833.0
2018-12-10 12:25:00,22.31,22.37,22.31,22.35,79773.0,20.467,20.5221,20.467,20.5037,79773.0
2018-12-10 12:30:00,22.35,22.39,22.35,22.38,59559.0,20.5037,20.5404,20.5037,20.5313,59559.0
2018-12-10 12:35:00,22.39,22.49,22.38,22.47,100854.0,20.5404,20.6322,20.5313,20.6138,100854.0
2018-12-10 12:40:00,22.47,22.53,22.47,22.51,55092.0,20.6138,20.6689,20.6138,20.6505,55092.0
2018-12-10 12:45:00,22.51,22.55,22.48,22.53,115611.0,20.6505,20.6872,20.623,20.6689,115611.0
2018-12-10 12:50:00,22.54,22.56,22.5,22.55,79263.0,20.678,20.6964,20.6413,20.6872,79263.0
2018-12-10 12:55:00,22.56,22.56,22.51,22.52,55164.0,20.6964,20.6964,20.6505,20.6597,55164.0
2018-12-10 13:00:00,22.53,22.56,22.5,22.52,58698.0,20.6689,20.6964,20.6413,20.6597,58698.0
2018-12-10 13:05:00,22.52,22.55,22.5,22.52,70896.0,20.6597,20.6872,20.6413,20.6597,70896.0
2018-12-10 13:10:00,22.52,22.58,22.5,22.56,123000.0,20.6597,20.7147,20.6413,20.6964,123000.0
2018-12-10 13:15:00,22.56,22.58,22.55,22.57,80106.0,20.6964,20.7147,20.6872,20.7056,80106.0
2018-12-10 13:20:00,22.57,22.59,22.52,22.53,67032.0,20.7056,20.7239,20.6597,20.6689,67032.0
2018-12-10 13:25:00,22.53,22.55,22.52,22.53,64860.0,20.6689,20.6872,20.6597,20.6689,64860.0
2018-12-10 13:30:00,22.53,22.6,22.53,22.58,96306.0,20.6689,20.7331,20.6689,20.7147,96306.0
2018-12-10 13:35:00,22.59,22.63,22.58,22.59,76479.0,20.7239,20.7606,20.7147,20.7239,76479.0
2018-12-10 13:40:00,22.59,22.61,22.56,22.56,69165.0,20.7239,20.7423,20.6964,20.6964,69165.0
2018-12-10 13:45:00,22.56,22.62,22.56,22.6,76170.0,20.6964,20.7514,20.6964,20.7331,76170.0
2018-12-10 13:50:00,22.61,22.7,22.6,22.68,94677.0,20.7423,20.8248,20.7331,20.8065,94677.0
2018-12-10 13:55:00,22.67,22.69,22.65,22.67,94530.0,20.7973,20.8156,20.779,20.7973,94530.0
2018-12-10 14:00:00,22.68,22.7,22.65,22.67,130407.0,20.8065,20.8248,20.779,20.7973,130407.0
2018-12-10 14:05:00,22.67,22.73,22.67,22.7,163602.0,20.7973,20.8523,20.7973,20.8248,163602.0
2018-12-10 14:10:00,22.69,22.69,22.66,22.66,73005.0,20.8156,20.8156,20.7881,20.7881,73005.0
2018-12-10 14:15:00,22.66,22.69,22.64,22.65,90006.0,20.7881,20.8156,20.7698,20.779,90006.0
2018-12-10 14:20:00,22.65,22.68,22.62,22.66,58914.0,20.779,20.8065,20.7514,20.7881,58914.0
2018-12-10 14:25:00,22.65,22.69,22.63,22.66,75117.0,20.779,20.8156,20.7606,20.7881,75117.0
2018-12-10 14:30:00,22.66,22.74,22.65,22.74,113247.0,20.7881,20.8615,20.779,20.8615,113247.0
2018-12-10 14:35:00,22.74,22.75,22.7,22.71,58935.0,20.8615,20.8707,20.8248,20.834,58935.0
2018-12-10 14:40:00,22.71,22.72,22.68,22.7,51996.0,20.834,20.8432,20.8065,20.8248,51996.0
2018-12-10 14:45:00,22.71,22.73,22.69,22.72,157500.0,20.834,20.8523,20.8156,20.8432,157500.0
2018-12-10 14:50:00,22.72,22.77,22.71,22.76,88398.0,20.8432,20.889,20.834,20.8799,88398.0
2018-12-10 14:55:00,22.76,22.79,22.68,22.69,203085.0,20.8799,20.9074,20.8065,20.8156,203085.0
2018-12-10 15:00:00,22.69,22.72,22.67,22.69,116697.0,20.8156,20.8432,20.7973,20.8156,116697.0
2018-12-10 15:05:00,22.69,22.73,22.68,22.72,107841.0,20.8156,20.8523,20.8065,20.8432,107841.0
2018-12-10 15:10:00,22.72,22.73,22.68,22.69,41724.0,20.8432,20.8523,20.8065,20.8156,41724.0
2018-12-10 15:15:00,22.69,22.69,22.64,22.66,82980.0,20.8156,20.8156,20.7698,20.7881,82980.0
2018-12-10 15:20:00,22.67,22.68,22.65,22.66,117678.0,20.7973,20.8065,20.779,20.7881,117678.0
2018-12-10 15:25:00,22.67,22.69,22.65,22.69,209748.0,20.7973,20.8156,20.779,20.8156,209748.0
2018-12-10 15:30:00,22.69,22.81,22.69,22.81,136587.0,20.8156,20.9257,20.8156,20.9257,136587.0
2018-12-10 15:35:00,22.81,22.86,22.78,22.82,130521.0,20.9257,20.9716,20.8982,20.9349,130521.0
2018-12-10 15:40:00,22.82,22.83,22.79,22.81,143931.0,20.9349,20.9441,20.9074,20.9257,143931.0
2018-12-10 15:45:00,22.8,22.81,22.77,22.77,213795.0,20.9166,20.9257,20.889,20.889,213795.0
2018-12-10 15:50:00,22.77,22.81,22.76,22.8,196293.0,20.889,20.9257,20.8799,20.9166,196293.0
2018-12-10 15:55:00,22.8,22.83,22.76,22.76,546957.0,20.9166,20.9441,20.8799,20.8799,546957.0
2018-12-11 09:30:00,23.17,23.3,23.05,23.26,318648.0,21.256,21.3753,21.1459,21.3386,318648.0
2018-12-11 09:35:00,23.27,23.29,23.17,23.21,188214.0,21.3477,21.3661,21.256,21.2927,188214.0
2018-12-11 09:40:00,23.21,23.24,23.17,23.17,63792.0,21.2927,21.3202,21.256,21.256,63792.0
2018-12-11 09:45:00,23.18,23.21,23.15,23.17,85701.0,21.2652,21.2927,21.2377,21.256,85701.0
2018-12-11 09:50:00,23.17,23.18,23.11,23.13,199230.0,21.256,21.2652,21.201,21.2193,199230.0
2018-12-11 09:55:00,23.13,23.16,23.08,23.09,268692.0,21.2193,21.2468,21.1734,21.1826,268692.0
2018-12-11 10:00:00,23.08,23.11,23.07,23.08,277239.0,21.1734,21.201,21.1643,21.1734,277239.0
2018-12-11 10:05:00,23.08,23.21,23.08,23.13,183969.0,21.1734,21.2927,21.1734,21.2193,183969.0
2018-12-11 10:10:00,23.13,23.13,23.0,23.01,193350.0,21.2193,21.2193,21.1,21.1092,193350.0
2018-12-11 10:15:00,23.01,23.04,22.97,23.0,107292.0,21.1092,21.1367,21.0725,21.1,107292.0
2018-12-11 10:20:00,23.0,23.06,23.0,23.05,197529.0,21.1,21.1551,21.1,21.1459,197529.0
2018-12-11 10:25:00,23.05,23.08,23.0,23.07,77904.0,21.1459,21.1734,21.1,21.1643,77904.0
2018-12-11 10:30:00,23.07,23.1,23.04,23.05,87684.0,21.1643,21.1918,21.1367,21.1459,87684.0
2018-12-11 10:35:00,23.05,23.06,22.98,22.99,89418.0,21.1459,21.1551,21.0817,21.0909,89418.0
2018-12-11 10:40:00,22.99,23.01,22.91,22.93,105096.0,21.0909,21.1092,21.0175,21.0358,105096.0
2018-12-11 10:45:00,22.94,22.96,22.84,22.85,107136.0,21.045,21.0633,20.9533,20.9624,107136.0
2018-12-11 10:50:00,22.85,22.86,22.83,22.84,106023.0,20.9624,20.9716,20.9441,20.9533,106023.0
2018-12-11 10:55:00,22.84,22.88,22.79,22.88,86838.0,20.9533,20.99,20.9074,20.99,86838.0
2018-12-11 11:00:00,22.88,22.89,22.82,22.89,87471.0,20.99,20.9991,20.9349,20.9991,87471.0
2018-12-11 11:05:00,22.89,22.92,22.88,22.92,74601.0,20.9991,21.0267,20.99,21.0267,74601.0
2018-12-11 11:10:00,22.92,22.92,22.87,22.88,91455.0,21.0267,21.0267,20.9808,20.99,91455.0
2018-12-11 11:15:00,22.88,22.91,22.85,22.89,56835.0,20.99,21.0175,20.9624,20.9991,56835.0
2018-12-11 11:20:00,22.9,22.92,22.89,22.91,81480.0,21.0083,21.0267,20.9991,21.0175,81480.0
2018-12-11 11:25:00,22.9,22.9,22.84,22.87,51552.0,21.0083,21.0083,20.9533,20.9808,51552.0
2018-12-11 11:30:00,22.86,22.88,22.81,22.83,41439.0,20.9716,20.99,20.9257,20.9441,41439.0
2018-12-11 11:35:00,22.83,22.86,22.82,22.86,53274.0,20.9441,20.9716,20.9349,20.9716,53274.0
2018-12-11 11:40:00,22.86,22.86,22.81,22.84,48786.0,20.9716,20.9716,20.9257,20.9533,48786.0
2018-12-11 11:45:00,22.84,22.86,22.81,22.85,47385.0,20.9533,20.9716,20.9257,20.9624,47385.0
2018-12-11 11:50:00,22.85,22.88,22.83,22.86,29736.0,20.9624,20.99,20.9441,20.9716,29736.0
2018-12-11 11:55:00,22.86,22.88,22.83,22.85,66831.0,20.9716,20.99,20.9441,20.9624,66831.0
2018-12-11 12:00:00,22.85,22.85,22.77,22.78,47433.0,20.9624,20.9624,20.889,20.8982,47433.0
2018-12-11 12:05:00,22.78,22.8,22.71,22.75,163917.0,20.8982,20.9166,20.834,20.8707,163917.0
2018-12-11 12:10:00,22.75,22.76,22.71,22.75,27504.0,20.8707,20.8799,20.834,20.8707,27504.0
2018-12-11 12:15:00,22.74,22.74,22.68,22.68,56325.0,20.8615,20.8615,20.8065,20.8065,56325.0
2018-12-11 12:20:00,22.69,22.76,22.68,22.75,38178.0,20.8156,20.8799,20.8065,20.8707,38178.0
2018-12-11 12:25:00,22.74,22.77,22.73,22.73,22620.0,20.8615,20.889,20.8523,20.8523,22620.0
2018-12-11 12:30:00,22.72,22.75,22.71,22.74,61650.0,20.8432,20.8707,20.834,20.8615,61650.0
2018-12-11 12:35:00,22.74,22.77,22.74,22.74,30645.0,20.8615,20.889,20.8615,20.8615,30645.0
2018-12-11 12:40:00,22.75,22.84,22.75,22.82,43968.0,20.8707,20.9533,20.8707,20.9349,43968.0
2018-12-11 12:45:00,22.82,22.83,22.77,22.79,53268.0,20.9349,20.9441,20.889,20.9074,53268.0
2018-12-11 12:50:00,22.79,22.79,22.76,22.78,30681.0,20.9074,20.9074,20.8799,20.8982,30681.0
2018-12-11 12:55:00,22.79,22.8,22.76,22.78,32925.0,20.9074,20.9166,20.8799,20.8982,32925.0
2018-12-11 13:00:00,22.77,22.8,22.76,22.78,55587.0,20.889,20.9166,20.8799,20.8982,55587.0
2018-12-11 13:05:00,22.78,22.8,22.76,22.78,37119.0,20.8982,20.9166,20.8799,20.8982,37119.0
2018-12-11 13:10:00,22.78,22.8,22.75,22.76,35448.0,20.8982,20.9166,20.8707,20.8799,35448.0
2018-12-11 13:15:00,22.76,22.82,22.75,22.81,33936.0,20.8799,20.9349,20.8707,20.9257,33936.0
2018-12-11 13:20:00,22.81,22.84,22.8,22.82,43968.0,20.9257,20.9533,20.9166,20.9349,43968.0
2018-12-11 13:25:00,22.81,22.81,22.74,22.74,66555.0,20.9257,20.9257,20.8615,20.8615,66555.0
2018-12-11 13:30:00,22.73,22.75,22.71,22.74,38547.0,20.8523,20.8707,20.834,20.8615,38547.0
2018-12-11 13:35:00,22.75,22.77,22.74,22.76,42375.0,20.8707,20.889,20.8615,20.8799,42375.0
2018-12-11 13:40:00,22.76,22.76,22.66,22.67,85059.0,20.8799,20.8799,20.7881,20.7973,85059.0
2018-12-11 13:45:00,22.67,22.69,22.65,22.68,71841.0,20.7973,20.8156,20.779,20.8065,71841.0
2018-12-11 13:50:00,22.67,22.69,22.63,22.64,86487.0,20.7973,20.8156,20.7606,20.7698,86487.0
2018-12-11 13:55:00,22.63,22.68,22.63,22.66,44334.0,20.7606,20.8065,20.7606,20.7881,44334.0
2018-12-11 14:00:00,22.66,22.67,22.63,22.63,91953.0,20.7881,20.7973,20.7606,20.7606,91953.0
2018-12-11 14:05:00,22.63,22.65,22.6,22.6,75102.0,20.7606,20.779,20.7331,20.7331,75102.0
2018-12-11 14:10:00,22.6,22.61,22.57,22.6,150066.0,20.7331,20.7423,20.7056,20.7331,150066.0
2018-12-11 14:15:00,22.59,22.65,22.55,22.65,110916.0,20.7239,20.779,20.6872,20.779,110916.0
2018-12-11 14:20:00,22.64,22.64,22.62,22.62,109776.0,20.7698,20.7698,20.7514,20.7514,109776.0
2018-12-11 14:25:00,22.62,22.75,22.62,22.74,88182.0,20.7514,20.8707,20.7514,20.8615,88182.0
2018-12-11 14:30:00,22.74,22.81,22.74,22.79,82017.0,20.8615,20.9257,20.8615,20.9074,82017.0
2018-12-11 14:35:00,22.8,22.81,22.77,22.79,53286.0,20.9166,20.9257,20.889,20.9074,53286.0
2018-12-11 14:40:00,22.79,22.84,22.78,22.82,62637.0,20.9074,20.9533,20.8982,20.9349,62637.0
2018-12-11 14:45:00,22.82,22.9,22.8,22.82,92232.0,20.9349,21.0083,20.9166,20.9349,92232.0
2018-12-11 14:50:00,22.82,22.84,22.8,22.81,38475.0,20.9349,20.9533,20.9166,20.9257,38475.0
2018-12-11 14:55:00,22.81,22.83,22.78,22.82,63942.0,20.9257,20.9441,20.8982,20.9349,63942.0
2018-12-11 15:00:00,22.82,22.83,22.76,22.79,124089.0,20.9349,20.9441,20.8799,20.9074,124089.0
2018-12-11 15:05:00,22.79,22.84,22.77,22.83,68103.0,20.9074,20.9533,20.889,20.9441,68103.0
2018-12-11 15:10:00,22.83,22.97,22.83,22.93,88470.0,20.9441,21.0725,20.9441,21.0358,88470.0
2018-12-11 15:15:00,22.93,22.93,22.88,22.9,67314.0,21.0358,21.0358,20.99,21.0083,67314.0
2018-12-11 15:20:00,22.9,22.91,22.88,22.88,74985.0,21.0083,21.0175,20.99,20.99,74985.0
2018-12-11 15:25:00,22.89,22.9,22.84,22.84,70788.0,20.9991,21.0083,20.9533,20.9533,70788.0
2018-12-11 15:30:00,22.84,22.91,22.84,22.87,112926.0,20.9533,21.0175,20.9533,20.9808,112926.0
2018-12-11 15:35:00,22.87,22.87,22.8,22.81,162501.0,20.9808,20.9808,20.9166,20.9257,162501.0
2018-12-11 15:40:00,22.8,22.8,22.76,22.76,178080.0,20.9166,20.9166,20.8799,20.8799,178080.0
2018-12-11 15:45:00,22.76,22.78,22.73,22.75,208806.0,20.8799,20.8982,20.8523,20.8707,208806.0
2018-12-11 15:50:00,22.74,22.75,22.71,22.73,223992.0,20.8615,20.8707,20.834,20.8523,223992.0
2018-12-11 15:55:00,22.73,22.73,22.68,22.7,509214.0,20.8523,20.8523,20.8065,20.8248,509214.0
2018-12-12 09:30:00,23.09,23.31,23.06,23.23,584613.0,21.1826,21.3844,21.1551,21.311,584613.0
2018-12-12 09:35:00,23.23,23.23,23.15,23.21,142491.0,21.311,21.311,21.2377,21.2927,142491.0
2018-12-12 09:40:00,23.21,23.23,23.2,23.2,191610.0,21.2927,21.311,21.2835,21.2835,191610.0
2018-12-12 09:45:00,23.2,23.24,23.18,23.19,393645.0,21.2835,21.3202,21.2652,21.2743,393645.0
2018-12-12 09:50:00,23.19,23.21,23.17,23.17,167196.0,21.2743,21.2927,21.256,21.256,167196.0
2018-12-12 09:55:00,23.17,23.21,23.13,23.14,114786.0,21.256,21.2927,21.2193,21.2285,114786.0
2018-12-12 10:00:00,23.14,23.14,23.05,23.13,154401.0,21.2285,21.2285,21.1459,21.2193,154401.0
2018-12-12 10:05:00,23.13,23.16,23.1,23.16,133431.0,21.2193,21.2468,21.1918,21.2468,133431.0
2018-12-12 10:10:00,23.16,23.23,23.12,23.23,205599.0,21.2468,21.311,21.2101,21.311,205599.0
2018-12-12 10:15:00,23.24,23.25,23.19,23.19,200607.0,21.3202,21.3294,21.2743,21.2743,200607.0
2018-12-12 10:20:00,23.2,23.24,23.19,23.22,129645.0,21.2835,21.3202,21.2743,21.3019,129645.0
2018-12-12 10:25:00,23.23,23.23,23.14,23.14,113556.0,21.311,21.311,21.2285,21.2285,113556.0
2018-12-12 10:30:00,23.14,23.21,23.14,23.2,86526.0,21.2285,21.2927,21.2285,21.2835,86526.0
2018-12-12 10:35:00,23.19,23.21,23.11,23.11,72918.0,21.2743,21.2927,21.201,21.201,72918.0
2018-12-12 10:40:00,23.11,23.16,23.1,23.15,87732.0,21.201,21.2468,21.1918,21.2377,87732.0
2018-12-12 10:45:00,23.16,23.2,23.14,23.2,89961.0,21.2468,21.2835,21.2285,21.2835,89961.0
2018-12-12 10:50:00,23.2,23.21,23.18,23.2,155211.0,21.2835,21.2927,21.2652,21.2835,155211.0
2018-12-12 10:55:00,23.2,23.29,23.2,23.28,79842.0,21.2835,21.3661,21.2835,21.3569,79842.0
2018-12-12 11:00:00,23.28,23.31,23.26,23.3,180267.0,21.3569,21.3844,21.3386,21.3753,180267.0
2018-12-12 11:05:00,23.3,23.31,23.24,23.24,195741.0,21.3753,21.3844,21.3202,21.3202,195741.0
2018-12-12 11:10:00,23.24,23.24,23.21,23.24,107544.0,21.3202,21.3202,21.2927,21.3202,107544.0
2018-12-12 11:15:00,23.24,23.29,23.23,23.27,94860.0,21.3202,21.3661,21.311,21.3477,94860.0
2018-12-12 11:20:00,23.27,23.31,23.25,23.31,64191.0,21.3477,21.3844,21.3294,21.3844,64191.0
2018-12-12 11:25:00,23.31,23.31,23.26,23.26,94992.0,21.3844,21.3844,21.3386,21.3386,94992.0
2018-12-12 11:30:00,23.27,23.28,23.22,23.23,104415.0,21.3477,21.3569,21.3019,21.311,104415.0
2018-12-12 11:35:00,23.23,23.26,23.22,23.25,70689.0,21.311,21.3386,21.3019,21.3294,70689.0
2018-12-12 11:40:00,23.24,23.28,23.24,23.27,79890.0,21.3202,21.3569,21.3202,21.3477,79890.0
2018-12-12 11:45:00,23.27,23.31,23.26,23.3,93309.0,21.3477,21.3844,21.3386,21.3753,93309.0
2018-12-12 11:50:00,23.3,23.37,23.3,23.35,812913.0,21.3753,21.4395,21.3753,21.4211,812913.0
2018-12-12 11:55:00,23.35,23.37,23.31,23.36,144516.0,21.4211,21.4395,21.3844,21.4303,144516.0
2018-12-12 12:00:00,23.36,23.37,23.33,23.35,220056.0,21.4303,21.4395,21.4028,21.4211,220056.0
2018-12-12 12:05:00,23.35,23.35,23.31,23.33,149820.0,21.4211,21.4211,21.3844,21.4028,149820.0
2018-12-12 12:10:00,23.34,23.36,23.31,23.32,184974.0,21.412,21.4303,21.3844,21.3936,184974.0
2018-12-12 12:15:00,23.32,23.38,23.3,23.38,268629.0,21.3936,21.4487,21.3753,21.4487,268629.0
2018-12-12 12:20:00,23.38,23.4,23.36,23.37,132318.0,21.4487,21.467,21.4303,21.4395,132318.0
2018-12-12 12:25:00,23.37,23.4,23.36,23.4,111453.0,21.4395,21.467,21.4303,21.467,111453.0
2018-12-12 12:30:00,23.4,23.41,23.38,23.39,90750.0,21.467,21.4762,21.4487,21.4578,90750.0
2018-12-12 12:35:00,23.39,23.4,23.34,23.34,86136.0,21.4578,21.467,21.412,21.412,86136.0
2018-12-12 12:40:00,23.35,23.38,23.35,23.37,94887.0,21.4211,21.4487,21.4211,21.4395,94887.0
2018-12-12 12:45:00,23.37,23.39,23.36,23.38,115542.0,21.4395,21.4578,21.4303,21.4487,115542.0
2018-12-12 12:50:00,23.38,23.44,23.38,23.42,123552.0,21.4487,21.5037,21.4487,21.4853,123552.0
2018-12-12 12:55:00,23.42,23.44,23.41,23.42,103812.0,21.4853,21.5037,21.4762,21.4853,103812.0
2018-12-12 13:00:00,23.42,23.46,23.42,23.45,140097.0,21.4853,21.522,21.4853,21.5129,140097.0
2018-12-12 13:05:00,23.44,23.45,23.41,23.42,273855.0,21.5037,21.5129,21.4762,21.4853,273855.0
2018-12-12 13:10:00,23.42,23.45,23.41,23.45,191661.0,21.4853,21.5129,21.4762,21.5129,191661.0
2018-12-12 13:15:00,23.45,23.46,23.43,23.43,77451.0,21.5129,21.522,21.4945,21.4945,77451.0
2018-12-12 13:20:00,23.43,23.43,23.4,23.41,150330.0,21.4945,21.4945,21.467,21.4762,150330.0
2018-12-12 13:25:00,23.41,23.43,23.39,23.43,80106.0,21.4762,21.4945,21.4578,21.4945,80106.0
2018-12-12 13:30:00,23.43,23.43,23.4,23.42,93624.0,21.4945,21.4945,21.467,21.4853,93624.0
2018-12-12 13:35:00,23.42,23.42,23.39,23.39,72435.0,21.4853,21.4853,21.4578,21.4578,72435.0
2018-12-12 13:40:00,23.39,23.4,23.38,23.39,68103.0,21.4578,21.467,21.4487,21.4578,68103.0
2018-12-12 13:45:00,23.39,23.4,23.38,23.4,74805.0,21.4578,21.467,21.4487,21.467,74805.0
2018-12-12 13:50:00,23.4,23.41,23.36,23.36,114867.0,21.467,21.4762,21.4303,21.4303,114867.0
2018-12-12 13:55:00,23.36,23.38,23.33,23.38,159474.0,21.4303,21.4487,21.4028,21.4487,159474.0
2018-12-12 14:00:00,23.37,23.38,23.33,23.34,69867.0,21.4395,21.4487,21.4028,21.412,69867.0
2018-12-12 14:05:00,23.34,23.35,23.31,23.31,145389.0,21.412,21.4211,21.3844,21.3844,145389.0
2018-12-12 14:10:00,23.32,23.32,23.25,23.29,106314.0,21.3936,21.3936,21.3294,21.3661,106314.0
2018-12-12 14:15:00,23.29,23.32,23.29,23.32,96369.0,21.3661,21.3936,21.3661,21.3936,96369.0
2018-12-12 14:20:00,23.32,23.32,23.25,23.27,137565.0,21.3936,21.3936,21.3294,21.3477,137565.0
2018-12-12 14:25:00,23.27,23.28,23.16,23.2,176181.0,21.3477,21.3569,21.2468,21.2835,176181.0
2018-12-12 14:30:00,23.19,23.21,23.15,23.19,112989.0,21.2743,21.2927,21.2377,21.2743,112989.0
2018-12-12 14:35:00,23.19,23.21,23.18,23.2,119073.0,21.2743,21.2927,21.2652,21.2835,119073.0
2018-12-12 14:40:00,23.2,23.21,23.13,23.16,214989.0,21.2835,21.2927,21.2193,21.2468,214989.0
2018-12-12 14:45:00,23.16,23.17,23.11,23.13,160809.0,21.2468,21.256,21.201,21.2193,160809.0
2018-12-12 14:50:00,23.13,23.17,23.09,23.17,160047.0,21.2193,21.256,21.1826,21.256,160047.0
2018-12-12 14:55:00,23.16,23.2,23.16,23.18,101691.0,21.2468,21.2835,21.2468,21.2652,101691.0
2018-12-12 15:00:00,23.18,23.22,23.16,23.17,117831.0,21.2652,21.3019,21.2468,21.256,117831.0
2018-12-12 15:05:00,23.17,23.22,23.17,23.2,110442.0,21.256,21.3019,21.256,21.2835,110442.0
2018-12-12 15:10:00,23.2,23.23,23.19,23.19,93015.0,21.2835,21.311,21.2743,21.2743,93015.0
2018-12-12 15:15:00,23.19,23.19,23.12,23.14,148461.0,21.2743,21.2743,21.2101,21.2285,148461.0
2018-12-12 15:20:00,23.14,23.17,23.14,23.17,152118.0,21.2285,21.256,21.2285,21.256,152118.0
2018-12-12 15:25:00,23.17,23.2,23.12,23.14,176070.0,21.256,21.2835,21.2101,21.2285,176070.0
2018-12-12 15:30:00,23.14,23.17,23.1,23.12,179412.0,21.2285,21.256,21.1918,21.2101,179412.0
2018-12-12 15:35:00,23.12,23.18,23.11,23.18,128427.0,21.2101,21.2652,21.201,21.2652,128427.0
2018-12-12 15:40:00,23.18,23.19,23.11,23.12,200187.0,21.2652,21.2743,21.201,21.2101,200187.0
2018-12-12 15:45:00,23.12,23.12,23.06,23.06,293178.0,21.2101,21.2101,21.1551,21.1551,293178.0
2018-12-12 15:50:00,23.06,23.07,23.02,23.03,330297.0,21.1551,21.1643,21.1184,21.1276,330297.0
2018-12-12 15:55:00,23.03,23.03,22.95,22.96,1315116.0,21.1276,21.1276,21.0542,21.0633,1315116.0
2018-12-13 09:30:00,23.1,23.18,23.01,23.04,203346.0,21.1918,21.2652,21.1092,21.1367,203346.0
2018-12-13 09:35:00,23.03,23.19,23.02,23.14,102900.0,21.1276,21.2743,21.1184,21.2285,102900.0
2018-12-13 09:40:00,23.14,23.14,23.02,23.02,68100.0,21.2285,21.2285,21.1184,21.1184,68100.0
2018-12-13 09:45:00,23.03,23.12,23.01,23.07,92370.0,21.1276,21.2101,21.1092,21.1643,92370.0
2018-12-13 09:50:00,23.07,23.1,22.99,22.99,65748.0,21.1643,21.1918,21.0909,21.0909,65748.0
2018-12-13 09:55:00,22.99,23.05,22.99,23.03,307389.0,21.0909,21.1459,21.0909,21.1276,307389.0
2018-12-13 10:00:00,23.03,23.14,23.03,23.14,108168.0,21.1276,21.2285,21.1276,21.2285,108168.0
2018-12-13 10:05:00,23.14,23.17,23.13,23.14,152193.0,21.2285,21.256,21.2193,21.2285,152193.0
2018-12-13 10:10:00,23.13,23.21,23.13,23.14,88572.0,21.2193,21.2927,21.2193,21.2285,88572.0
2018-12-13 10:15:00,23.14,23.16,23.11,23.12,82587.0,21.2285,21.2468,21.201,21.2101,82587.0
2018-12-13 10:20:00,23.11,23.13,23.09,23.11,83628.0,21.201,21.2193,21.1826,21.201,83628.0
2018-12-13 10:25:00,23.13,23.15,23.03,23.07,63354.0,21.2193,21.2377,21.1276,21.1643,63354.0
2018-12-13 10:30:00,23.07,23.1,23.05,23.09,55380.0,21.1643,21.1918,21.1459,21.1826,55380.0
2018-12-13 10:35:00,23.09,23.15,23.09,23.11,53478.0,21.1826,21.2377,21.1826,21.201,53478.0
2018-12-13 10:40:00,23.09,23.09,23.0,23.03,69219.0,21.1826,21.1826,21.1,21.1276,69219.0
2018-12-13 10:45:00,23.03,23.05,22.97,23.0,56424.0,21.1276,21.1459,21.0725,21.1,56424.0
2018-12-13 10:50:00,23.0,23.0,22.87,22.9,292155.0,21.1,21.1,20.9808,21.0083,292155.0
2018-12-13 10:55:00,22.9,22.96,22.89,22.94,326016.0,21.0083,21.0633,20.9991,21.045,326016.0
2018-12-13 11:00:00,22.93,22.93,22.83,22.84,162933.0,21.0358,21.0358,20.9441,20.9533,162933.0
2018-12-13 11:05:00,22.84,22.87,22.83,22.86,174672.0,20.9533,20.9808,20.9441,20.9716,174672.0
2018-12-13 11:10:00,22.86,22.87,22.8,22.81,102498.0,20.9716,20.9808,20.9166,20.9257,102498.0
2018-12-13 11:15:00,22.81,22.86,22.77,22.84,118425.0,20.9257,20.9716,20.889,20.9533,118425.0
2018-12-13 11:20:00,22.84,22.89,22.82,22.84,83946.0,20.9533,20.9991,20.9349,20.9533,83946.0
2018-12-13 11:25:00,22.84,22.87,22.81,22.81,336357.0,20.9533,20.9808,20.9257,20.9257,336357.0
2018-12-13 11:30:00,22.81,22.83,22.78,22.8,98850.0,20.9257,20.9441,20.8982,20.9166,98850.0
2018-12-13 11:35:00,22.79,22.81,22.75,22.76,74487.0,20.9074,20.9257,20.8707,20.8799,74487.0
2018-12-13 11:40:00,22.76,22.86,22.75,22.86,119799.0,20.8799,20.9716,20.8707,20.9716,119799.0
2018-12-13 11:45:00,22.86,22.87,22.84,22.85,78048.0,20.9716,20.9808,20.9533,20.9624,78048.0
2018-12-13 11:50:00,22.85,22.85,22.78,22.79,65559.0,20.9624,20.9624,20.8982,20.9074,65559.0
2018-12-13 11:55:00,22.79,22.84,22.77,22.77,60321.0,20.9074,20.9533,20.889,20.889,60321.0
2018-12-13 12:00:00,22.77,22.78,22.71,22.75,80256.0,20.889,20.8982,20.834,20.8707,80256.0
2018-12-13 12:05:00,22.74,22.77,22.73,22.76,126075.0,20.8615,20.889,20.8523,20.8799,126075.0
2018-12-13 12:10:00,22.75,22.77,22.72,22.75,72300.0,20.8707,20.889,20.8432,20.8707,72300.0
2018-12-13 12:15:00,22.74,22.77,22.71,22.76,74217.0,20.8615,20.889,20.834,20.8799,74217.0
2018-12-13 12:20:00,22.76,22.77,22.71,22.71,57510.0,20.8799,20.889,20.834,20.834,57510.0
2018-12-13 12:25:00,22.72,22.74,22.7,22.73,50418.0,20.8432,20.8615,20.8248,20.8523,50418.0
2018-12-13 12:30:00,22.73,22.75,22.72,22.74,59958.0,20.8523,20.8707,20.8432,20.8615,59958.0
2018-12-13 12:35:00,22.74,22.82,22.74,22.81,122637.0,20.8615,20.9349,20.8615,20.9257,122637.0
2018-12-13 12:40:00,22.81,22.82,22.76,22.76,58989.0,20.9257,20.9349,20.8799,20.8799,58989.0
2018-12-13 12:45:00,22.76,22.77,22.73,22.75,54768.0,20.8799,20.889,20.8523,20.8707,54768.0
2018-12-13 12:50:00,22.75,22.77,22.72,22.72,54813.0,20.8707,20.889,20.8432,20.8432,54813.0
2018-12-13 12:55:00,22.72,22.76,22.72,22.74,62436.0,20.8432,20.8799,20.8432,20.8615,62436.0
2018-12-13 13:00:00,22.74,22.75,22.68,22.69,78834.0,20.8615,20.8707,20.8065,20.8156,78834.0
2018-12-13 13:05:00,22.69,22.71,22.65,22.7,107724.0,20.8156,20.834,20.779,20.8248,107724.0
2018-12-13 13:10:00,22.7,22.72,22.66,22.71,79821.0,20.8248,20.8432,20.7881,20.834,79821.0
2018-12-13 13:15:00,22.71,22.73,22.69,22.7,93918.0,20.834,20.8523,20.8156,20.8248,93918.0
2018-12-13 13:20:00,22.71,22.74,22.71,22.73,38835.0,20.834,20.8615,20.834,20.8523,38835.0
2018-12-13 13:25:00,22.73,22.73,22.67,22.71,74259.0,20.8523,20.8523,20.7973,20.834,74259.0
2018-12-13 13:30:00,22.71,22.77,22.7,22.73,93330.0,20.834,20.889,20.8248,20.8523,93330.0
2018-12-13 13:35:00,22.73,22.8,22.72,22.8,83904.0,20.8523,20.9166,20.8432,20.9166,83904.0
2018-12-13 13:40:00,22.79,22.83,22.79,22.83,72252.0,20.9074,20.9441,20.9074,20.9441,72252.0
2018-12-13 13:45:00,22.83,22.84,22.79,22.79,43917.0,20.9441,20.9533,20.9074,20.9074,43917.0
2018-12-13 13:50:00,22.79,22.82,22.74,22.75,69741.0,20.9074,20.9349,20.8615,20.8707,69741.0
2018-12-13 13:55:00,22.75,22.77,22.72,22.73,60666.0,20.8707,20.889,20.8432,20.8523,60666.0
2018-12-13 14:00:00,22.73,22.75,22.72,22.72,81651.0,20.8523,20.8707,20.8432,20.8432,81651.0
2018-12-13 14:05:00,22.72,22.73,22.68,22.71,110325.0,20.8432,20.8523,20.8065,20.834,110325.0
2018-12-13 14:10:00,22.71,22.73,22.68,22.7,61974.0,20.834,20.8523,20.8065,20.8248,61974.0
2018-12-13 14:15:00,22.7,22.72,22.68,22.72,71094.0,20.8248,20.8432,20.8065,20.8432,71094.0
2018-12-13 14:20:00,22.73,22.75,22.7,22.72,62265.0,20.8523,20.8707,20.8248,20.8432,62265.0
2018-12-13 14:25:00,22.71,22.76,22.69,22.76,124356.0,20.834,20.8799,20.8156,20.8799,124356.0
2018-12-13 14:30:00,22.75,22.76,22.72,22.74,82626.0,20.8707,20.8799,20.8432,20.8615,82626.0
2018-12-13 14:35:00,22.74,22.75,22.7,22.74,85035.0,20.8615,20.8707,20.8248,20.8615,85035.0
2018-12-13 14:40:00,22.74,22.78,22.74,22.76,77352.0,20.8615,20.8982,20.8615,20.8799,77352.0
2018-12-13 14:45:00,22.76,22.78,22.75,22.75,59316.0,20.8799,20.8982,20.8707,20.8707,59316.0
2018-12-13 14:50:00,22.75,22.81,22.75,22.79,100845.0,20.8707,20.9257,20.8707,20.9074,100845.0
2018-12-13 14:55:00,22.79,22.85,22.79,22.82,81963.0,20.9074,20.9624,20.9074,20.9349,81963.0
2018-12-13 15:00:00,22.82,22.83,22.8,22.82,64602.0,20.9349,20.9441,20.9166,20.9349,64602.0
2018-12-13 15:05:00,22.82,22.83,22.79,22.8,83007.0,20.9349,20.9441,20.9074,20.9166,83007.0
2018-12-13 15:10:00,22.79,22.83,22.78,22.82,117018.0,20.9074,20.9441,20.8982,20.9349,117018.0
2018-12-13 15:15:00,22.82,22.86,22.82,22.85,121065.0,20.9349,20.9716,20.9349,20.9624,121065.0
2018-12-13 15:20:00,22.85,22.87,22.83,22.85,102279.0,20.9624,20.9808,20.9441,20.9624,102279.0
2018-12-13 15:25:00,22.84,22.87,22.84,22.85,77337.0,20.9533,20.9808,20.9533,20.9624,77337.0
2018-12-13 15:30:00,22.85,22.86,22.83,22.85,129591.0,20.9624,20.9716,20.9441,20.9624,129591.0
2018-12-13 15:35:00,22.85,22.86,22.82,22.84,157098.0,20.9624,20.9716,20.9349,20.9533,157098.0
2018-12-13 15:40:00,22.84,22.92,22.84,22.91,233223.0,20.9533,21.0267,20.9533,21.0175,233223.0
2018-12-13 15:45:00,22.92,22.94,22.89,22.91,222891.0,21.0267,21.045,20.9991,21.0175,222891.0
2018-12-13 15:50:00,22.91,22.92,22.89,22.9,359886.0,21.0175,21.0267,20.9991,21.0083,359886.0
2018-12-13 15:55:00,22.91,22.98,22.9,22.95,1408188.0,21.0175,21.0817,21.0083,21.0542,1408188.0
2018-12-14 09:30:00,22.76,22.76,22.55,22.57,283998.0,20.8799,20.8799,20.6872,20.7056,283998.0
2018-12-14 09:35:00,22.57,22.63,22.54,22.63,275685.0,20.7056,20.7606,20.678,20.7606,275685.0
2018-12-14 09:40:00,22.65,22.65,22.57,22.63,230136.0,20.779,20.779,20.7056,20.7606,230136.0
2018-12-14 09:45:00,22.63,22.65,22.61,22.65,166458.0,20.7606,20.779,20.7423,20.779,166458.0
2018-12-14 09:50:00,22.66,22.66,22.6,22.65,149115.0,20.7881,20.7881,20.7331,20.779,149115.0
2018-12-14 09:55:00,22.65,22.7,22.64,22.68,201219.0,20.779,20.8248,20.7698,20.8065,201219.0
2018-12-14 10:00:00,22.67,22.67,22.63,22.64,126909.0,20.7973,20.7973,20.7606,20.7698,126909.0
2018-12-14 10:05:00,22.64,22.64,22.56,22.57,153651.0,20.7698,20.7698,20.6964,20.7056,153651.0
2018-12-14 10:10:00,22.57,22.59,22.53,22.59,110109.0,20.7056,20.7239,20.6689,20.7239,110109.0
2018-12-14 10:15:00,22.59,22.65,22.59,22.62,293742.0,20.7239,20.779,20.7239,20.7514,293742.0
2018-12-14 10:20:00,22.61,22.62,22.56,22.56,154053.0,20.7423,20.7514,20.6964,20.6964,154053.0
2018-12-14 10:25:00,22.56,22.57,22.41,22.42,179322.0,20.6964,20.7056,20.5588,20.568,179322.0
2018-12-14 10:30:00,22.41,22.44,22.38,22.4,174246.0,20.5588,20.5863,20.5313,20.5496,174246.0
2018-12-14 10:35:00,22.39,22.46,22.38,22.45,104154.0,20.5404,20.6046,20.5313,20.5955,104154.0
2018-12-14 10:40:00,22.45,22.45,22.39,22.41,86757.0,20.5955,20.5955,20.5404,20.5588,86757.0
2018-12-14 10:45:00,22.41,22.48,22.39,22.45,95283.0,20.5588,20.623,20.5404,20.5955,95283.0
2018-12-14 10:50:00,22.45,22.49,22.43,22.47,109974.0,20.5955,20.6322,20.5771,20.6138,109974.0
2018-12-14 10:55:00,22.46,22.46,22.32,22.32,165927.0,20.6046,20.6046,20.4762,20.4762,165927.0
2018-12-14 11:00:00,22.32,22.36,22.31,22.34,285375.0,20.4762,20.5129,20.467,20.4946,285375.0
2018-12-14 11:05:00,22.34,22.4,22.34,22.37,78927.0,20.4946,20.5496,20.4946,20.5221,78927.0
2018-12-14 11:10:00,22.37,22.37,22.3,22.32,114330.0,20.5221,20.5221,20.4579,20.4762,114330.0
2018-12-14 11:15:00,22.31,22.32,22.29,22.31,101214.0,20.467,20.4762,20.4487,20.467,101214.0
2018-12-14 11:20:00,22.32,22.33,22.19,22.2,148647.0,20.4762,20.4854,20.357,20.3661,148647.0
2018-12-14 11:25:00,22.2,22.28,22.2,22.25,93132.0,20.3661,20.4395,20.3661,20.412,93132.0
2018-12-14 11:30:00,22.25,22.27,22.24,22.26,198918.0,20.412,20.4303,20.4028,20.4212,198918.0
2018-12-14 11:35:00,22.26,22.26,22.2,22.25,165393.0,20.4212,20.4212,20.3661,20.412,165393.0
2018-12-14 11:40:00,22.24,22.25,22.17,22.17,131655.0,20.4028,20.412,20.3386,20.3386,131655.0
2018-12-14 11:45:00,22.17,22.18,22.09,22.09,137160.0,20.3386,20.3478,20.2652,20.2652,137160.0
2018-12-14 11:50:00,22.09,22.09,22.02,22.09,165666.0,20.2652,20.2652,20.201,20.2652,165666.0
2018-12-14 11:55:00,22.09,22.12,22.04,22.06,297537.0,20.2652,20.2927,20.2193,20.2377,297537.0
2018-12-14 12:00:00,22.07,22.1,22.05,22.07,124407.0,20.2469,20.2744,20.2285,20.2469,124407.0
2018-12-14 12:05:00,22.07,22.1,22.06,22.06,99693.0,20.2469,20.2744,20.2377,20.2377,99693.0
2018-12-14 12:10:00,22.06,22.09,22.04,22.07,185133.0,20.2377,20.2652,20.2193,20.2469,185133.0
2018-12-14 12:15:00,22.06,22.15,22.06,22.13,186687.0,20.2377,20.3203,20.2377,20.3019,186687.0
2018-12-14 12:20:00,22.13,22.17,22.12,22.15,172761.0,20.3019,20.3386,20.2927,20.3203,172761.0
2018-12-14 12:25:00,22.14,22.17,22.12,22.17,170610.0,20.3111,20.3386,20.2927,20.3386,170610.0
2018-12-14 12:30:00,22.17,22.22,22.17,22.18,116448.0,20.3386,20.3845,20.3386,20.3478,116448.0
2018-12-14 12:35:00,22.18,22.2,22.17,22.17,70857.0,20.3478,20.3661,20.3386,20.3386,70857.0
2018-12-14 12:40:00,22.17,22.18,22.15,22.18,67605.0,20.3386,20.3478,20.3203,20.3478,67605.0
2018-12-14 12:45:00,22.18,22.18,22.14,22.16,49881.0,20.3478,20.3478,20.3111,20.3294,49881.0
2018-12-14 12:50:00,22.16,22.17,22.15,22.17,59871.0,20.3294,20.3386,20.3203,20.3386,59871.0
2018-12-14 12:55:00,22.17,22.2,22.17,22.19,42198.0,20.3386,20.3661,20.3386,20.357,42198.0
2018-12-14 13:00:00,22.18,22.18,22.14,22.16,87828.0,20.3478,20.3478,20.3111,20.3294,87828.0
2018-12-14 13:05:00,22.15,22.2,22.15,22.19,121314.0,20.3203,20.3661,20.3203,20.357,121314.0
2018-12-14 13:10:00,22.19,22.2,22.16,22.16,145965.0,20.357,20.3661,20.3294,20.3294,145965.0
2018-12-14 13:15:00,22.16,22.17,22.14,22.15,131502.0,20.3294,20.3386,20.3111,20.3203,131502.0
2018-12-14 13:20:00,22.15,22.15,22.1,22.1,142689.0,20.3203,20.3203,20.2744,20.2744,142689.0
2018-12-14 13:25:00,22.1,22.1,22.08,22.09,111252.0,20.2744,20.2744,20.256,20.2652,111252.0
2018-12-14 13:30:00,22.09,22.1,22.04,22.04,96546.0,20.2652,20.2744,20.2193,20.2193,96546.0
2018-12-14 13:35:00,22.04,22.07,22.03,22.05,87636.0,20.2193,20.2469,20.2102,20.2285,87636.0
2018-12-14 13:40:00,22.05,22.07,22.03,22.06,71166.0,20.2285,20.2469,20.2102,20.2377,71166.0
2018-12-14 13:45:00,22.06,22.09,22.04,22.08,151641.0,20.2377,20.2652,20.2193,20.256,151641.0
2018-12-14 13:50:00,22.08,22.12,22.07,22.1,131298.0,20.256,20.2927,20.2469,20.2744,131298.0
2018-12-14 13:55:00,22.09,22.11,22.08,22.09,80475.0,20.2652,20.2836,20.256,20.2652,80475.0
2018-12-14 14:00:00,22.08,22.1,22.05,22.07,98916.0,20.256,20.2744,20.2285,20.2469,98916.0
2018-12-14 14:05:00,22.07,22.1,22.07,22.09,70794.0,20.2469,20.2744,20.2469,20.2652,70794.0
2018-12-14 14:10:00,22.09,22.1,22.05,22.08,91179.0,20.2652,20.2744,20.2285,20.256,91179.0
2018-12-14 14:15:00,22.08,22.11,22.07,22.1,99918.0,20.256,20.2836,20.2469,20.2744,99918.0
2018-12-14 14:20:00,22.1,22.14,22.1,22.14,123957.0,20.2744,20.3111,20.2744,20.3111,123957.0
2018-12-14 14:25:00,22.14,22.14,22.1,22.1,68772.0,20.3111,20.3111,20.2744,20.2744,68772.0
2018-12-14 14:30:00,22.1,22.1,22.04,22.05,174897.0,20.2744,20.2744,20.2193,20.2285,174897.0
2018-12-14 14:35:00,22.04,22.05,21.98,21.99,145371.0,20.2193,20.2285,20.1643,20.1735,145371.0
2018-12-14 14:40:00,21.99,22.01,21.95,21.98,192936.0,20.1735,20.1918,20.1368,20.1643,192936.0
2018-12-14 14:45:00,21.98,22.0,21.96,21.98,67095.0,20.1643,20.1826,20.146,20.1643,67095.0
2018-12-14 14:50:00,21.98,22.0,21.94,21.96,113178.0,20.1643,20.1826,20.1276,20.146,113178.0
2018-12-14 14:55:00,21.96,22.03,21.95,22.01,182100.0,20.146,20.2102,20.1368,20.1918,182100.0
2018-12-14 15:00:00,22.01,22.04,21.99,22.0,142680.0,20.1918,20.2193,20.1735,20.1826,142680.0
2018-12-14 15:05:00,22.0,22.04,21.98,21.99,101697.0,20.1826,20.2193,20.1643,20.1735,101697.0
2018-12-14 15:10:00,21.99,22.07,21.99,22.04,157998.0,20.1735,20.2469,20.1735,20.2193,157998.0
2018-12-14 15:15:00,22.04,22.05,22.01,22.03,119529.0,20.2193,20.2285,20.1918,20.2102,119529.0
2018-12-14 15:20:00,22.03,22.03,21.98,22.0,152778.0,20.2102,20.2102,20.1643,20.1826,152778.0
2018-12-14 15:25:00,22.0,22.02,21.99,21.99,81906.0,20.1826,20.201,20.1735,20.1735,81906.0
2018-12-14 15:30:00,21.99,22.0,21.94,21.95,203214.0,20.1735,20.1826,20.1276,20.1368,203214.0
2018-12-14 15:35:00,21.95,21.95,21.9,21.91,261606.0,20.1368,20.1368,20.0909,20.1001,261606.0
2018-12-14 15:40:00,21.91,21.91,21.87,21.88,354225.0,20.1001,20.1001,20.0634,20.0726,354225.0
2018-12-14 15:45:00,21.88,21.95,21.86,21.95,733767.0,20.0726,20.1368,20.0542,20.1368,733767.0
2018-12-14 15:50:00,21.96,21.96,21.93,21.94,465408.0,20.146,20.146,20.1184,20.1276,465408.0
2018-12-14 15:55:00,21.94,22.01,21.92,21.94,1485954.0,20.1276,20.1918,20.1093,20.1276,1485954.0
2018-12-17 09:30:00,21.82,21.85,21.52,21.71,536193.0,20.0175,20.045,19.7423,19.9166,536193.0
2018-12-17 09:35:00,21.69,21.72,21.56,21.57,382674.0,19.8983,19.9258,19.779,19.7882,382674.0
2018-12-17 09:40:00,21.57,21.6,21.4,21.41,309543.0,19.7882,19.8157,19.6322,19.6414,309543.0
2018-12-17 09:45:00,21.4,21.44,21.35,21.42,505563.0,19.6322,19.6689,19.5863,19.6506,505563.0
2018-12-17 09:50:00,21.42,21.5,21.4,21.49,355011.0,19.6506,19.724,19.6322,19.7148,355011.0
2018-12-17 09:55:00,21.49,21.54,21.42,21.53,466431.0,19.7148,19.7606,19.6506,19.7515,466431.0
2018-12-17 10:00:00,21.53,21.56,21.44,21.46,370659.0,19.7515,19.779,19.6689,19.6873,370659.0
2018-12-17 10:05:00,21.46,21.48,21.43,21.47,371823.0,19.6873,19.7056,19.6597,19.6964,371823.0
2018-12-17 10:10:00,21.47,21.54,21.44,21.53,413745.0,19.6964,19.7606,19.6689,19.7515,413745.0
2018-12-17 10:15:00,21.54,21.6,21.53,21.55,516807.0,19.7606,19.8157,19.7515,19.7698,516807.0
2018-12-17 10:20:00,21.54,21.59,21.52,21.53,221307.0,19.7606,19.8065,19.7423,19.7515,221307.0
2018-12-17 10:25:00,21.54,21.56,21.51,21.52,274251.0,19.7606,19.779,19.7331,19.7423,274251.0
2018-12-17 10:30:00,21.51,21.56,21.4,21.42,317172.0,19.7331,19.779,19.6322,19.6506,317172.0
2018-12-17 10:35:00,21.42,21.45,21.41,21.44,219906.0,19.6506,19.6781,19.6414,19.6689,219906.0
2018-12-17 10:40:00,21.45,21.57,21.43,21.57,353478.0,19.6781,19.7882,19.6597,19.7882,353478.0
2018-12-17 10:45:00,21.58,21.58,21.52,21.56,191403.0,19.7973,19.7973,19.7423,19.779,191403.0
2018-12-17 10:50:00,21.56,21.59,21.53,21.58,278058.0,19.779,19.8065,19.7515,19.7973,278058.0
2018-12-17 10:55:00,21.58,21.66,21.58,21.62,207642.0,19.7973,19.8707,19.7973,19.834,207642.0
2018-12-17 11:00:00,21.62,21.7,21.61,21.68,185208.0,19.834,19.9074,19.8249,19.8891,185208.0
2018-12-17 11:05:00,21.68,21.72,21.66,21.72,206154.0,19.8891,19.9258,19.8707,19.9258,206154.0
2018-12-17 11:10:00,21.73,21.74,21.71,21.74,372204.0,19.935,19.9441,19.9166,19.9441,372204.0
2018-12-17 11:15:00,21.74,21.79,21.72,21.74,259962.0,19.9441,19.99,19.9258,19.9441,259962.0
2018-12-17 11:20:00,21.73,21.75,21.69,21.73,214995.0,19.935,19.9533,19.8983,19.935,214995.0
2018-12-17 11:25:00,21.73,21.74,21.7,21.7,159114.0,19.935,19.9441,19.9074,19.9074,159114.0
2018-12-17 11:30:00,21.71,21.72,21.68,21.72,463131.0,19.9166,19.9258,19.8891,19.9258,463131.0
2018-12-17 11:35:00,21.71,21.72,21.66,21.71,196851.0,19.9166,19.9258,19.8707,19.9166,196851.0
2018-12-17 11:40:00,21.71,21.72,21.65,21.67,154608.0,19.9166,19.9258,19.8616,19.8799,154608.0
2018-12-17 11:45:00,21.67,21.75,21.65,21.75,129435.0,19.8799,19.9533,19.8616,19.9533,129435.0
2018-12-17 11:50:00,21.76,21.77,21.71,21.72,178539.0,19.9625,19.9716,19.9166,19.9258,178539.0
2018-12-17 11:55:00,21.72,21.72,21.65,21.69,524214.0,19.9258,19.9258,19.8616,19.8983,524214.0
2018-12-17 12:00:00,21.7,21.77,21.7,21.74,190455.0,19.9074,19.9716,19.9074,19.9441,190455.0
2018-12-17 12:05:00,21.74,21.76,21.71,21.72,128841.0,19.9441,19.9625,19.9166,19.9258,128841.0
2018-12-17 12:10:00,21.72,21.72,21.65,21.66,186723.0,19.9258,19.9258,19.8616,19.8707,186723.0
2018-12-17 12:15:00,21.66,21.69,21.64,21.67,100575.0,19.8707,19.8983,19.8524,19.8799,100575.0
2018-12-17 12:20:00,21.67,21.71,21.66,21.66,97236.0,19.8799,19.9166,19.8707,19.8707,97236.0
2018-12-17 12:25:00,21.66,21.67,21.64,21.66,92505.0,19.8707,19.8799,19.8524,19.8707,92505.0
2018-12-17 12:30:00,21.65,21.65,21.58,21.58,107346.0,19.8616,19.8616,19.7973,19.7973,107346.0
2018-12-17 12:35:00,21.59,21.61,21.58,21.61,72747.0,19.8065,19.8249,19.7973,19.8249,72747.0
2018-12-17 12:40:00,21.61,21.63,21.58,21.6,115944.0,19.8249,19.8432,19.7973,19.8157,115944.0
2018-12-17 12:45:00,21.6,21.65,21.59,21.65,72258.0,19.8157,19.8616,19.8065,19.8616,72258.0
2018-12-17 12:50:00,21.64,21.66,21.54,21.55,199674.0,19.8524,19.8707,19.7606,19.7698,199674.0
2018-12-17 12:55:00,21.55,21.59,21.53,21.56,128211.0,19.7698,19.8065,19.7515,19.779,128211.0
2018-12-17 13:00:00,21.57,21.57,21.54,21.54,135558.0,19.7882,19.7882,19.7606,19.7606,135558.0
2018-12-17 13:05:00,21.54,21.61,21.54,21.6,179256.0,19.7606,19.8249,19.7606,19.8157,179256.0
2018-12-17 13:10:00,21.59,21.59,21.56,21.59,108930.0,19.8065,19.8065,19.779,19.8065,108930.0
2018-12-17 13:15:00,21.58,21.58,21.55,21.56,87150.0,19.7973,19.7973,19.7698,19.779,87150.0
2018-12-17 13:20:00,21.55,21.62,21.51,21.6,180105.0,19.7698,19.834,19.7331,19.8157,180105.0
2018-12-17 13:25:00,21.6,21.62,21.58,21.58,121392.0,19.8157,19.834,19.7973,19.7973,121392.0
2018-12-17 13:30:00,21.58,21.61,21.54,21.54,99960.0,19.7973,19.8249,19.7606,19.7606,99960.0
2018-12-17 13:35:00,21.54,21.57,21.49,21.51,198204.0,19.7606,19.7882,19.7148,19.7331,198204.0
2018-12-17 13:40:00,21.52,21.59,21.52,21.56,108066.0,19.7423,19.8065,19.7423,19.779,108066.0
2018-12-17 13:45:00,21.56,21.56,21.51,21.54,96225.0,19.779,19.779,19.7331,19.7606,96225.0
2018-12-17 13:50:00,21.55,21.59,21.53,21.58,97869.0,19.7698,19.8065,19.7515,19.7973,97869.0
2018-12-17 13:55:00,21.58,21.6,21.54,21.54,165276.0,19.7973,19.8157,19.7606,19.7606,165276.0
2018-12-17 14:00:00,21.54,21.57,21.51,21.52,121008.0,19.7606,19.7882,19.7331,19.7423,121008.0
2018-12-17 14:05:00,21.52,21.58,21.51,21.54,162576.0,19.7423,19.7973,19.7331,19.7606,162576.0
2018-12-17 14:10:00,21.54,21.56,21.53,21.56,101790.0,19.7606,19.779,19.7515,19.779,101790.0
2018-12-17 14:15:00,21.56,21.58,21.55,21.56,182820.0,19.779,19.7973,19.7698,19.779,182820.0
2018-12-17 14:20:00,21.56,21.61,21.55,21.57,194007.0,19.779,19.8249,19.7698,19.7882,194007.0
2018-12-17 14:25:00,21.57,21.57,21.53,21.54,125475.0,19.7882,19.7882,19.7515,19.7606,125475.0
2018-12-17 14:30:00,21.54,21.59,21.53,21.58,132768.0,19.7606,19.8065,19.7515,19.7973,132768.0
2018-12-17 14:35:00,21.58,21.59,21.55,21.58,141765.0,19.7973,19.8065,19.7698,19.7973,141765.0
2018-12-17 14:40:00,21.58,21.62,21.56,21.58,195750.0,19.7973,19.834,19.779,19.7973,195750.0
2018-12-17 14:45:00,21.58,21.61,21.57,21.58,161829.0,19.7973,19.8249,19.7882,19.7973,161829.0
2018-12-17 14:50:00,21.58,21.59,21.48,21.49,170643.0,19.7973,19.8065,19.7056,19.7148,170643.0
2018-12-17 14:55:00,21.49,21.55,21.48,21.52,197565.0,19.7148,19.7698,19.7056,19.7423,197565.0
2018-12-17 15:00:00,21.51,21.52,21.49,21.51,199212.0,19.7331,19.7423,19.7148,19.7331,199212.0
2018-12-17 15:05:00,21.51,21.57,21.5,21.51,162783.0,19.7331,19.7882,19.724,19.7331,162783.0
2018-12-17 15:10:00,21.5,21.6,21.5,21.55,259917.0,19.724,19.8157,19.724,19.7698,259917.0
2018-12-17 15:15:00,21.54,21.57,21.52,21.55,194595.0,19.7606,19.7882,19.7423,19.7698,194595.0
2018-12-17 15:20:00,21.55,21.56,21.49,21.5,194127.0,19.7698,19.779,19.7148,19.724,194127.0
2018-12-17 15:25:00,21.5,21.51,21.45,21.48,198741.0,19.724,19.7331,19.6781,19.7056,198741.0
2018-12-17 15:30:00,21.49,21.49,21.41,21.44,275226.0,19.7148,19.7148,19.6414,19.6689,275226.0
2018-12-17 15:35:00,21.44,21.46,21.4,21.44,313860.0,19.6689,19.6873,19.6322,19.6689,313860.0
2018-12-17 15:40:00,21.44,21.45,21.42,21.44,353436.0,19.6689,19.6781,19.6506,19.6689,353436.0
2018-12-17 15:45:00,21.43,21.47,21.38,21.42,780975.0,19.6597,19.6964,19.6139,19.6506,780975.0
2018-12-17 15:50:00,21.42,21.52,21.42,21.52,670425.0,19.6506,19.7423,19.6506,19.7423,670425.0
2018-12-17 15:55:00,21.52,21.58,21.5,21.57,1372068.0,19.7423,19.7973,19.724,19.7882,1372068.0
2018-12-18 09:30:00,21.72,21.91,21.72,21.88,852171.0,19.9258,20.1001,19.9258,20.0726,852171.0
2018-12-18 09:35:00,21.87,21.87,21.72,21.77,281601.0,20.0634,20.0634,19.9258,19.9716,281601.0
2018-12-18 09:40:00,21.77,21.85,21.72,21.73,186357.0,19.9716,20.045,19.9258,19.935,186357.0
2018-12-18 09:45:00,21.73,21.8,21.72,21.75,163806.0,19.935,19.9992,19.9258,19.9533,163806.0
2018-12-18 09:50:00,21.75,21.77,21.7,21.75,210186.0,19.9533,19.9716,19.9074,19.9533,210186.0
2018-12-18 09:55:00,21.74,21.75,21.67,21.71,236736.0,19.9441,19.9533,19.8799,19.9166,236736.0
2018-12-18 10:00:00,21.71,21.71,21.62,21.64,201984.0,19.9166,19.9166,19.834,19.8524,201984.0
2018-12-18 10:05:00,21.64,21.67,21.59,21.65,141462.0,19.8524,19.8799,19.8065,19.8616,141462.0
2018-12-18 10:10:00,21.65,21.7,21.63,21.65,322908.0,19.8616,19.9074,19.8432,19.8616,322908.0
2018-12-18 10:15:00,21.66,21.67,21.59,21.64,328818.0,19.8707,19.8799,19.8065,19.8524,328818.0
2018-12-18 10:20:00,21.64,21.64,21.52,21.54,191457.0,19.8524,19.8524,19.7423,19.7606,191457.0
2018-12-18 10:25:00,21.55,21.55,21.47,21.51,216615.0,19.7698,19.7698,19.6964,19.7331,216615.0
2018-12-18 10:30:00,21.52,21.59,21.51,21.57,391746.0,19.7423,19.8065,19.7331,19.7882,391746.0
2018-12-18 10:35:00,21.57,21.57,21.42,21.43,256173.0,19.7882,19.7882,19.6506,19.6597,256173.0
2018-12-18 10:40:00,21.43,21.44,21.36,21.38,145515.0,19.6597,19.6689,19.5955,19.6139,145515.0
2018-12-18 10:45:00,21.38,21.4,21.34,21.36,174873.0,19.6139,19.6322,19.5772,19.5955,174873.0
2018-12-18 10:50:00,21.36,21.45,21.34,21.45,256512.0,19.5955,19.6781,19.5772,19.6781,256512.0
2018-12-18 10:55:00,21.45,21.47,21.41,21.41,106872.0,19.6781,19.6964,19.6414,19.6414,106872.0
2018-12-18 11:00:00,21.41,21.49,21.41,21.46,131931.0,19.6414,19.7148,19.6414,19.6873,131931.0
2018-12-18 11:05:00,21.46,21.46,21.4,21.41,105492.0,19.6873,19.6873,19.6322,19.6414,105492.0
2018-12-18 11:10:00,21.41,21.45,21.38,21.4,106638.0,19.6414,19.6781,19.6139,19.6322,106638.0
2018-12-18 11:15:00,21.4,21.4,21.35,21.4,104295.0,19.6322,19.6322,19.5863,19.6322,104295.0
2018-12-18 11:20:00,21.4,21.4,21.33,21.34,136137.0,19.6322,19.6322,19.568,19.5772,136137.0
2018-12-18 11:25:00,21.34,21.37,21.32,21.36,176565.0,19.5772,19.6047,19.5588,19.5955,176565.0
2018-12-18 11:30:00,21.37,21.43,21.37,21.41,136119.0,19.6047,19.6597,19.6047,19.6414,136119.0
2018-12-18 11:35:00,21.41,21.47,21.41,21.45,138534.0,19.6414,19.6964,19.6414,19.6781,138534.0
2018-12-18 11:40:00,21.44,21.44,21.38,21.39,146904.0,19.6689,19.6689,19.6139,19.623,146904.0
2018-12-18 11:45:00,21.39,21.45,21.39,21.43,100596.0,19.623,19.6781,19.623,19.6597,100596.0
2018-12-18 11:50:00,21.43,21.44,21.4,21.41,103260.0,19.6597,19.6689,19.6322,19.6414,103260.0
2018-12-18 11:55:00,21.41,21.41,21.36,21.38,99441.0,19.6414,19.6414,19.5955,19.6139,99441.0
2018-12-18 12:00:00,21.38,21.42,21.36,21.39,84237.0,19.6139,19.6506,19.5955,19.623,84237.0
2018-12-18 12:05:00,21.39,21.47,21.39,21.44,182322.0,19.623,19.6964,19.623,19.6689,182322.0
2018-12-18 12:10:00,21.44,21.48,21.44,21.45,145371.0,19.6689,19.7056,19.6689,19.6781,145371.0
2018-12-18 12:15:00,21.45,21.47,21.44,21.47,97098.0,19.6781,19.6964,19.6689,19.6964,97098.0
2018-12-18 12:20:00,21.46,21.49,21.44,21.48,66975.0,19.6873,19.7148,19.6689,19.7056,66975.0
2018-12-18 12:25:00,21.47,21.48,21.43,21.44,79632.0,19.6964,19.7056,19.6597,19.6689,79632.0
2018-12-18 12:30:00,21.45,21.47,21.42,21.43,96051.0,19.6781,19.6964,19.6506,19.6597,96051.0
2018-12-18 12:35:00,21.43,21.43,21.4,21.41,57936.0,19.6597,19.6597,19.6322,19.6414,57936.0
2018-12-18 12:40:00,21.41,21.43,21.4,21.41,75801.0,19.6414,19.6597,19.6322,19.6414,75801.0
2018-12-18 12:45:00,21.41,21.45,21.4,21.44,88572.0,19.6414,19.6781,19.6322,19.6689,88572.0
2018-12-18 12:50:00,21.44,21.45,21.42,21.45,72999.0,19.6689,19.6781,19.6506,19.6781,72999.0
2018-12-18 12:55:00,21.45,21.46,21.42,21.42,88872.0,19.6781,19.6873,19.6506,19.6506,88872.0
2018-12-18 13:00:00,21.43,21.44,21.41,21.43,104994.0,19.6597,19.6689,19.6414,19.6597,104994.0
2018-12-18 13:05:00,21.42,21.44,21.38,21.41,199458.0,19.6506,19.6689,19.6139,19.6414,199458.0
2018-12-18 13:10:00,21.41,21.43,21.4,21.4,91404.0,19.6414,19.6597,19.6322,19.6322,91404.0
2018-12-18 13:15:00,21.4,21.42,21.39,21.42,103470.0,19.6322,19.6506,19.623,19.6506,103470.0
2018-12-18 13:20:00,21.42,21.42,21.38,21.4,76755.0,19.6506,19.6506,19.6139,19.6322,76755.0
2018-12-18 13:25:00,21.41,21.41,21.36,21.38,68613.0,19.6414,19.6414,19.5955,19.6139,68613.0
2018-12-18 13:30:00,21.38,21.39,21.35,21.38,132936.0,19.6139,19.623,19.5863,19.6139,132936.0
2018-12-18 13:35:00,21.38,21.41,21.37,21.38,124401.0,19.6139,19.6414,19.6047,19.6139,124401.0
2018-12-18 13:40:00,21.38,21.42,21.38,21.42,89265.0,19.6139,19.6506,19.6139,19.6506,89265.0
2018-12-18 13:45:00,21.42,21.44,21.41,21.43,76308.0,19.6506,19.6689,19.6414,19.6597,76308.0
2018-12-18 13:50:00,21.44,21.44,21.39,21.39,94026.0,19.6689,19.6689,19.623,19.623,94026.0
2018-12-18 13:55:00,21.39,21.39,21.35,21.37,69753.0,19.623,19.623,19.5863,19.6047,69753.0
2018-12-18 14:00:00,21.37,21.4,21.37,21.39,133461.0,19.6047,19.6322,19.6047,19.623,133461.0
2018-12-18 14:05:00,21.39,21.44,21.37,21.44,109059.0,19.623,19.6689,19.6047,19.6689,109059.0
2018-12-18 14:10:00,21.44,21.44,21.39,21.4,104859.0,19.6689,19.6689,19.623,19.6322,104859.0
2018-12-18 14:15:00,21.39,21.41,21.34,21.38,118242.0,19.623,19.6414,19.5772,19.6139,118242.0
2018-12-18 14:20:00,21.38,21.4,21.36,21.38,63663.0,19.6139,19.6322,19.5955,19.6139,63663.0
2018-12-18 14:25:00,21.38,21.41,21.37,21.41,77295.0,19.6139,19.6414,19.6047,19.6414,77295.0
2018-12-18 14:30:00,21.41,21.41,21.32,21.32,130773.0,19.6414,19.6414,19.5588,19.5588,130773.0
2018-12-18 14:35:00,21.33,21.36,21.3,21.35,234108.0,19.568,19.5955,19.5405,19.5863,234108.0
2018-12-18 14:40:00,21.35,21.35,21.21,21.22,221415.0,19.5863,19.5863,19.4579,19.4671,221415.0
2018-12-18 14:45:00,21.22,21.28,21.21,21.28,132954.0,19.4671,19.5221,19.4579,19.5221,132954.0
2018-12-18 14:50:00,21.28,21.28,21.23,21.25,107268.0,19.5221,19.5221,19.4763,19.4946,107268.0
2018-12-18 14:55:00,21.24,21.26,21.21,21.21,161715.0,19.4854,19.5038,19.4579,19.4579,161715.0
2018-12-18 15:00:00,21.21,21.26,21.18,21.22,207702.0,19.4579,19.5038,19.4304,19.4671,207702.0
2018-12-18 15:05:00,21.22,21.24,21.11,21.17,381135.0,19.4671,19.4854,19.3662,19.4212,381135.0
2018-12-18 15:10:00,21.16,21.21,21.15,21.15,248376.0,19.412,19.4579,19.4029,19.4029,248376.0
2018-12-18 15:15:00,21.15,21.21,21.13,21.19,232263.0,19.4029,19.4579,19.3845,19.4396,232263.0
2018-12-18 15:20:00,21.19,21.2,21.14,21.18,156873.0,19.4396,19.4487,19.3937,19.4304,156873.0
2018-12-18 15:25:00,21.18,21.18,21.12,21.18,189273.0,19.4304,19.4304,19.3753,19.4304,189273.0
2018-12-18 15:30:00,21.18,21.27,21.18,21.26,221052.0,19.4304,19.513,19.4304,19.5038,221052.0
2018-12-18 15:35:00,21.26,21.28,21.22,21.25,237417.0,19.5038,19.5221,19.4671,19.4946,237417.0
2018-12-18 15:40:00,21.25,21.28,21.24,21.26,271389.0,19.4946,19.5221,19.4854,19.5038,271389.0
2018-12-18 15:45:00,21.26,21.4,21.26,21.4,459279.0,19.5038,19.6322,19.5038,19.6322,459279.0
2018-12-18 15:50:00,21.39,21.4,21.36,21.36,402996.0,19.623,19.6322,19.5955,19.5955,402996.0
2018-12-18 15:55:00,21.37,21.42,21.28,21.29,1259898.0,19.6047,19.6506,19.5221,19.5313,1259898.0
2018-12-19 09:30:00,21.19,21.32,21.06,21.29,360834.0,19.4396,19.5588,19.3203,19.5313,360834.0
2018-12-19 09:35:00,21.28,21.32,21.26,21.31,264222.0,19.5221,19.5588,19.5038,19.5496,264222.0
2018-12-19 09:40:00,21.31,21.39,21.31,21.36,225279.0,19.5496,19.623,19.5496,19.5955,225279.0
2018-12-19 09:45:00,21.37,21.38,21.31,21.38,234324.0,19.6047,19.6139,19.5496,19.6139,234324.0
2018-12-19 09:50:00,21.38,21.45,21.38,21.44,172710.0,19.6139,19.6781,19.6139,19.6689,172710.0
2018-12-19 09:55:00,21.45,21.55,21.38,21.38,306102.0,19.6781,19.7698,19.6139,19.6139,306102.0
2018-12-19 10:00:00,21.38,21.42,21.36,21.4,195561.0,19.6139,19.6506,19.5955,19.6322,195561.0
2018-12-19 10:05:00,21.41,21.47,21.39,21.45,155901.0,19.6414,19.6964,19.623,19.6781,155901.0
2018-12-19 10:10:00,21.45,21.48,21.43,21.46,104244.0,19.6781,19.7056,19.6597,19.6873,104244.0
2018-12-19 10:15:00,21.46,21.48,21.42,21.42,79047.0,19.6873,19.7056,19.6506,19.6506,79047.0
2018-12-19 10:20:00,21.43,21.45,21.41,21.41,76752.0,19.6597,19.6781,19.6414,19.6414,76752.0
2018-12-19 10:25:00,21.42,21.45,21.41,21.44,92013.0,19.6506,19.6781,19.6414,19.6689,92013.0
2018-12-19 10:30:00,21.44,21.48,21.44,21.46,101184.0,19.6689,19.7056,19.6689,19.6873,101184.0
2018-12-19 10:35:00,21.45,21.47,21.41,21.45,56073.0,19.6781,19.6964,19.6414,19.6781,56073.0
2018-12-19 10:40:00,21.45,21.45,21.4,21.41,46077.0,19.6781,19.6781,19.6322,19.6414,46077.0
2018-12-19 10:45:00,21.41,21.43,21.39,21.41,50850.0,19.6414,19.6597,19.623,19.6414,50850.0
2018-12-19 10:50:00,21.41,21.47,21.41,21.43,155622.0,19.6414,19.6964,19.6414,19.6597,155622.0
2018-12-19 10:55:00,21.43,21.5,21.42,21.49,141078.0,19.6597,19.724,19.6506,19.7148,141078.0
2018-12-19 11:00:00,21.5,21.51,21.48,21.49,144183.0,19.724,19.7331,19.7056,19.7148,144183.0
2018-12-19 11:05:00,21.49,21.5,21.46,21.47,80781.0,19.7148,19.724,19.6873,19.6964,80781.0
2018-12-19 11:10:00,21.47,21.47,21.41,21.42,159840.0,19.6964,19.6964,19.6414,19.6506,159840.0
2018-12-19 11:15:00,21.4,21.41,21.36,21.38,86916.0,19.6322,19.6414,19.5955,19.6139,86916.0
2018-12-19 11:20:00,21.38,21.42,21.37,21.41,45564.0,19.6139,19.6506,19.6047,19.6414,45564.0
2018-12-19 11:25:00,21.41,21.43,21.4,21.41,42639.0,19.6414,19.6597,19.6322,19.6414,42639.0
2018-12-19 11:30:00,21.41,21.42,21.38,21.4,49362.0,19.6414,19.6506,19.6139,19.6322,49362.0
2018-12-19 11:35:00,21.4,21.43,21.4,21.43,55668.0,19.6322,19.6597,19.6322,19.6597,55668.0
2018-12-19 11:40:00,21.42,21.43,21.41,21.41,74472.0,19.6506,19.6597,19.6414,19.6414,74472.0
2018-12-19 11:45:00,21.41,21.44,21.41,21.43,106203.0,19.6414,19.6689,19.6414,19.6597,106203.0
2018-12-19 11:50:00,21.43,21.47,21.43,21.45,127071.0,19.6597,19.6964,19.6597,19.6781,127071.0
2018-12-19 11:55:00,21.45,21.48,21.44,21.48,97461.0,19.6781,19.7056,19.6689,19.7056,97461.0
2018-12-19 12:00:00,21.48,21.51,21.46,21.49,68148.0,19.7056,19.7331,19.6873,19.7148,68148.0
2018-12-19 12:05:00,21.5,21.55,21.48,21.54,138798.0,19.724,19.7698,19.7056,19.7606,138798.0
2018-12-19 12:10:00,21.54,21.56,21.52,21.55,192591.0,19.7606,19.779,19.7423,19.7698,192591.0
2018-12-19 12:15:00,21.55,21.55,21.51,21.53,50397.0,19.7698,19.7698,19.7331,19.7515,50397.0
2018-12-19 12:20:00,21.53,21.54,21.52,21.54,83133.0,19.7515,19.7606,19.7423,19.7606,83133.0
2018-12-19 12:25:00,21.54,21.56,21.53,21.55,94677.0,19.7606,19.779,19.7515,19.7698,94677.0
2018-12-19 12:30:00,21.54,21.55,21.53,21.55,94059.0,19.7606,19.7698,19.7515,19.7698,94059.0
2018-12-19 12:35:00,21.55,21.59,21.54,21.58,81447.0,19.7698,19.8065,19.7606,19.7973,81447.0
2018-12-19 12:40:00,21.58,21.59,21.58,21.59,69081.0,19.7973,19.8065,19.7973,19.8065,69081.0
2018-12-19 12:45:00,21.6,21.6,21.58,21.59,78402.0,19.8157,19.8157,19.7973,19.8065,78402.0
2018-12-19 12:50:00,21.59,21.61,21.56,21.57,183441.0,19.8065,19.8249,19.779,19.7882,183441.0
2018-12-19 12:55:00,21.58,21.58,21.54,21.54,80790.0,19.7973,19.7973,19.7606,19.7606,80790.0
2018-12-19 13:00:00,21.53,21.55,21.53,21.54,79593.0,19.7515,19.7698,19.7515,19.7606,79593.0
2018-12-19 13:05:00,21.54,21.55,21.52,21.52,167118.0,19.7606,19.7698,19.7423,19.7423,167118.0
2018-12-19 13:10:00,21.52,21.54,21.51,21.51,159000.0,19.7423,19.7606,19.7331,19.7331,159000.0
2018-12-19 13:15:00,21.51,21.53,21.5,21.52,128145.0,19.7331,19.7515,19.724,19.7423,128145.0
2018-12-19 13:20:00,21.52,21.53,21.47,21.53,151320.0,19.7423,19.7515,19.6964,19.7515,151320.0
2018-12-19 13:25:00,21.53,21.58,21.52,21.57,99102.0,19.7515,19.7973,19.7423,19.7882,99102.0
2018-12-19 13:30:00,21.58,21.62,21.58,21.61,185718.0,19.7973,19.834,19.7973,19.8249,185718.0
2018-12-19 13:35:00,21.61,21.64,21.61,21.64,88797.0,19.8249,19.8524,19.8249,19.8524,88797.0
2018-12-19 13:40:00,21.64,21.67,21.64,21.65,149766.0,19.8524,19.8799,19.8524,19.8616,149766.0
2018-12-19 13:45:00,21.65,21.66,21.61,21.62,113472.0,19.8616,19.8707,19.8249,19.834,113472.0
2018-12-19 13:50:00,21.62,21.64,21.61,21.62,65124.0,19.834,19.8524,19.8249,19.834,65124.0
2018-12-19 13:55:00,21.62,21.75,21.61,21.75,162498.0,19.834,19.9533,19.8249,19.9533,162498.0
2018-12-19 14:00:00,21.75,21.85,21.25,21.29,217938.0,19.9533,20.045,19.4946,19.5313,217938.0
2018-12-19 14:05:00,21.3,21.4,21.25,21.31,188553.0,19.5405,19.6322,19.4946,19.5496,188553.0
2018-12-19 14:10:00,21.32,21.35,21.19,21.25,160734.0,19.5588,19.5863,19.4396,19.4946,160734.0
2018-12-19 14:15:00,21.25,21.36,21.21,21.33,167130.0,19.4946,19.5955,19.4579,19.568,167130.0
2018-12-19 14:20:00,21.31,21.36,21.27,21.33,151920.0,19.5496,19.5955,19.513,19.568,151920.0
2018-12-19 14:25:00,21.36,21.37,21.31,21.36,248697.0,19.5955,19.6047,19.5496,19.5955,248697.0
2018-12-19 14:30:00,21.36,21.45,21.31,21.39,226293.0,19.5955,19.6781,19.5496,19.623,226293.0
2018-12-19 14:35:00,21.38,21.42,21.33,21.37,115206.0,19.6139,19.6506,19.568,19.6047,115206.0
2018-12-19 14:40:00,21.37,21.37,21.07,21.08,248460.0,19.6047,19.6047,19.3295,19.3386,248460.0
2018-12-19 14:45:00,21.08,21.16,21.06,21.14,293124.0,19.3386,19.412,19.3203,19.3937,293124.0
2018-12-19 14:50:00,21.13,21.13,20.95,20.99,431094.0,19.3845,19.3845,19.2194,19.2561,431094.0
2018-12-19 14:55:00,20.99,20.99,20.8,20.87,336372.0,19.2561,19.2561,19.0818,19.146,336372.0
2018-12-19 15:00:00,20.87,20.87,20.68,20.7,428325.0,19.146,19.146,18.9717,18.99,428325.0
2018-12-19 15:05:00,20.7,20.75,20.57,20.71,525852.0,18.99,19.0359,18.8708,18.9992,525852.0
2018-12-19 15:10:00,20.72,20.83,20.65,20.83,299544.0,19.0084,19.1093,18.9442,19.1093,299544.0
2018-12-19 15:15:00,20.83,20.83,20.65,20.74,457104.0,19.1093,19.1093,18.9442,19.0267,457104.0
2018-12-19 15:20:00,20.73,20.81,20.63,20.79,424311.0,19.0176,19.091,18.9258,19.0726,424311.0
2018-12-19 15:25:00,20.79,20.81,20.64,20.64,315693.0,19.0726,19.091,18.935,18.935,315693.0
2018-12-19 15:30:00,20.64,20.74,20.62,20.72,368433.0,18.935,19.0267,18.9166,19.0084,368433.0
2018-12-19 15:35:00,20.71,20.71,20.64,20.67,443538.0,18.9992,18.9992,18.935,18.9625,443538.0
2018-12-19 15:40:00,20.66,20.66,20.59,20.64,488049.0,18.9533,18.9533,18.8891,18.935,488049.0
2018-12-19 15:45:00,20.64,20.69,20.62,20.68,795222.0,18.935,18.9809,18.9166,18.9717,795222.0
2018-12-19 15:50:00,20.68,20.71,20.65,20.65,735744.0,18.9717,18.9992,18.9442,18.9442,735744.0
2018-12-19 15:55:00,20.65,20.73,20.64,20.68,2055705.0,18.9442,19.0176,18.935,18.9717,2055705.0
2018-12-20 09:30:00,20.63,20.63,20.46,20.57,408165.0,18.9258,18.9258,18.7699,18.8708,408165.0
2018-12-20 09:35:00,20.57,20.71,20.51,20.69,275298.0,18.8708,18.9992,18.8157,18.9809,275298.0
2018-12-20 09:40:00,20.69,20.69,20.45,20.51,564363.0,18.9809,18.9809,18.7607,18.8157,564363.0
2018-12-20 09:45:00,20.51,20.58,20.48,20.49,248409.0,18.8157,18.88,18.7882,18.7974,248409.0
2018-12-20 09:50:00,20.49,20.53,20.44,20.49,429297.0,18.7974,18.8341,18.7515,18.7974,429297.0
2018-12-20 09:55:00,20.48,20.6,20.48,20.59,341286.0,18.7882,18.8983,18.7882,18.8891,341286.0
2018-12-20 10:00:00,20.59,20.62,20.51,20.53,289443.0,18.8891,18.9166,18.8157,18.8341,289443.0
2018-12-20 10:05:00,20.53,20.72,20.51,20.7,295536.0,18.8341,19.0084,18.8157,18.99,295536.0
2018-12-20 10:10:00,20.69,20.69,20.62,20.66,210627.0,18.9809,18.9809,18.9166,18.9533,210627.0
2018-12-20 10:15:00,20.66,20.66,20.56,20.57,199635.0,18.9533,18.9533,18.8616,18.8708,199635.0
2018-12-20 10:20:00,20.57,20.66,20.54,20.62,216903.0,18.8708,18.9533,18.8433,18.9166,216903.0
2018-12-20 10:25:00,20.62,20.69,20.58,20.6,194742.0,18.9166,18.9809,18.88,18.8983,194742.0
2018-12-20 10:30:00,20.6,20.68,20.59,20.66,205968.0,18.8983,18.9717,18.8891,18.9533,205968.0
2018-12-20 10:35:00,20.67,20.7,20.62,20.68,210390.0,18.9625,18.99,18.9166,18.9717,210390.0
2018-12-20 10:40:00,20.68,20.76,20.67,20.74,200445.0,18.9717,19.0451,18.9625,19.0267,200445.0
2018-12-20 10:45:00,20.74,20.75,20.71,20.71,287652.0,19.0267,19.0359,18.9992,18.9992,287652.0
2018-12-20 10:50:00,20.71,20.75,20.69,20.71,175659.0,18.9992,19.0359,18.9809,18.9992,175659.0
2018-12-20 10:55:00,20.71,20.81,20.71,20.77,230079.0,18.9992,19.091,18.9992,19.0543,230079.0
2018-12-20 11:00:00,20.76,20.77,20.72,20.76,213564.0,19.0451,19.0543,19.0084,19.0451,213564.0
2018-12-20 11:05:00,20.76,20.79,20.7,20.72,232542.0,19.0451,19.0726,18.99,19.0084,232542.0
2018-12-20 11:10:00,20.72,20.75,20.71,20.75,312849.0,19.0084,19.0359,18.9992,19.0359,312849.0
2018-12-20 11:15:00,20.75,20.76,20.73,20.74,300690.0,19.0359,19.0451,19.0176,19.0267,300690.0
2018-12-20 11:20:00,20.73,20.73,20.65,20.69,265815.0,19.0176,19.0176,18.9442,18.9809,265815.0
2018-12-20 11:25:00,20.69,20.71,20.61,20.66,247467.0,18.9809,18.9992,18.9075,18.9533,247467.0
2018-12-20 11:30:00,20.66,20.71,20.64,20.65,242724.0,18.9533,18.9992,18.935,18.9442,242724.0
2018-12-20 11:35:00,20.65,20.68,20.62,20.63,210837.0,18.9442,18.9717,18.9166,18.9258,210837.0
2018-12-20 11:40:00,20.63,20.66,20.61,20.63,225504.0,18.9258,18.9533,18.9075,18.9258,225504.0
2018-12-20 11:45:00,20.63,20.65,20.58,20.58,263394.0,18.9258,18.9442,18.88,18.88,263394.0
2018-12-20 11:50:00,20.58,20.62,20.49,20.61,282807.0,18.88,18.9166,18.7974,18.9075,282807.0
2018-12-20 11:55:00,20.61,20.72,20.6,20.62,318381.0,18.9075,19.0084,18.8983,18.9166,318381.0
2018-12-20 12:00:00,20.62,20.65,20.59,20.61,208632.0,18.9166,18.9442,18.8891,18.9075,208632.0
2018-12-20 12:05:00,20.6,20.62,20.55,20.58,214116.0,18.8983,18.9166,18.8524,18.88,214116.0
2018-12-20 12:10:00,20.59,20.63,20.56,20.59,221463.0,18.8891,18.9258,18.8616,18.8891,221463.0
2018-12-20 12:15:00,20.58,20.68,20.56,20.68,233244.0,18.88,18.9717,18.8616,18.9717,233244.0
2018-12-20 12:20:00,20.69,20.72,20.67,20.71,226014.0,18.9809,19.0084,18.9625,18.9992,226014.0
2018-12-20 12:25:00,20.71,20.77,20.69,20.76,196041.0,18.9992,19.0543,18.9809,19.0451,196041.0
2018-12-20 12:30:00,20.76,20.77,20.68,20.68,167565.0,19.0451,19.0543,18.9717,18.9717,167565.0
2018-12-20 12:35:00,20.68,20.7,20.59,20.6,237777.0,18.9717,18.99,18.8891,18.8983,237777.0
2018-12-20 12:40:00,20.59,20.66,20.55,20.62,245220.0,18.8891,18.9533,18.8524,18.9166,245220.0
2018-12-20 12:45:00,20.62,20.67,20.6,20.64,145617.0,18.9166,18.9625,18.8983,18.935,145617.0
2018-12-20 12:50:00,20.64,20.67,20.59,20.61,101319.0,18.935,18.9625,18.8891,18.9075,101319.0
2018-12-20 12:55:00,20.6,20.68,20.58,20.67,164724.0,18.8983,18.9717,18.88,18.9625,164724.0
2018-12-20 13:00:00,20.67,20.67,20.59,20.61,144336.0,18.9625,18.9625,18.8891,18.9075,144336.0
2018-12-20 13:05:00,20.61,20.64,20.56,20.57,190071.0,18.9075,18.935,18.8616,18.8708,190071.0
2018-12-20 13:10:00,20.57,20.62,20.56,20.61,157875.0,18.8708,18.9166,18.8616,18.9075,157875.0
2018-12-20 13:15:00,20.6,20.63,20.58,20.59,188955.0,18.8983,18.9258,18.88,18.8891,188955.0
2018-12-20 13:20:00,20.59,20.63,20.53,20.57,162102.0,18.8891,18.9258,18.8341,18.8708,162102.0
2018-12-20 13:25:00,20.57,20.6,20.54,20.55,137739.0,18.8708,18.8983,18.8433,18.8524,137739.0
2018-12-20 13:30:00,20.55,20.57,20.52,20.55,150705.0,18.8524,18.8708,18.8249,18.8524,150705.0
2018-12-20 13:35:00,20.54,20.57,20.53,20.55,139590.0,18.8433,18.8708,18.8341,18.8524,139590.0
2018-12-20 13:40:00,20.55,20.55,20.46,20.54,183450.0,18.8524,18.8524,18.7699,18.8433,183450.0
2018-12-20 13:45:00,20.53,20.56,20.5,20.54,118710.0,18.8341,18.8616,18.8066,18.8433,118710.0
2018-12-20 13:50:00,20.54,20.54,20.48,20.49,139815.0,18.8433,18.8433,18.7882,18.7974,139815.0
2018-12-20 13:55:00,20.49,20.53,20.48,20.49,133869.0,18.7974,18.8341,18.7882,18.7974,133869.0
2018-12-20 14:00:00,20.5,20.52,20.37,20.43,299460.0,18.8066,18.8249,18.6873,18.7423,299460.0
2018-12-20 14:05:00,20.43,20.47,20.39,20.41,231696.0,18.7423,18.779,18.7056,18.724,231696.0
2018-12-20 14:10:00,20.41,20.41,20.28,20.35,284886.0,18.724,18.724,18.6047,18.6689,284886.0
2018-12-20 14:15:00,20.35,20.38,20.32,20.33,262626.0,18.6689,18.6965,18.6414,18.6506,262626.0
2018-12-20 14:20:00,20.34,20.46,20.33,20.41,174669.0,18.6598,18.7699,18.6506,18.724,174669.0
2018-12-20 14:25:00,20.42,20.53,20.42,20.52,179442.0,18.7332,18.8341,18.7332,18.8249,179442.0
2018-12-20 14:30:00,20.52,20.57,20.5,20.56,273192.0,18.8249,18.8708,18.8066,18.8616,273192.0
2018-12-20 14:35:00,20.56,20.63,20.55,20.56,321342.0,18.8616,18.9258,18.8524,18.8616,321342.0
2018-12-20 14:40:00,20.55,20.68,20.54,20.65,379890.0,18.8524,18.9717,18.8433,18.9442,379890.0
2018-12-20 14:45:00,20.65,20.7,20.63,20.7,225387.0,18.9442,18.99,18.9258,18.99,225387.0
2018-12-20 14:50:00,20.69,20.69,20.6,20.61,259518.0,18.9809,18.9809,18.8983,18.9075,259518.0
2018-12-20 14:55:00,20.6,20.61,20.54,20.58,200862.0,18.8983,18.9075,18.8433,18.88,200862.0
2018-12-20 15:00:00,20.58,20.58,20.5,20.52,230016.0,18.88,18.88,18.8066,18.8249,230016.0
2018-12-20 15:05:00,20.51,20.59,20.44,20.58,215013.0,18.8157,18.8891,18.7515,18.88,215013.0
2018-12-20 15:10:00,20.58,20.66,20.56,20.64,178449.0,18.88,18.9533,18.8616,18.935,178449.0
2018-12-20 15:15:00,20.64,20.65,20.58,20.59,175308.0,18.935,18.9442,18.88,18.8891,175308.0
2018-12-20 15:20:00,20.59,20.72,20.58,20.69,261711.0,18.8891,19.0084,18.88,18.9809,261711.0
2018-12-20 15:25:00,20.69,20.7,20.57,20.57,253728.0,18.9809,18.99,18.8708,18.8708,253728.0
2018-12-20 15:30:00,20.58,20.66,20.58,20.65,261030.0,18.88,18.9533,18.88,18.9442,261030.0
2018-12-20 15:35:00,20.65,20.69,20.62,20.66,265590.0,18.9442,18.9809,18.9166,18.9533,265590.0
2018-12-20 15:40:00,20.66,20.68,20.52,20.52,366909.0,18.9533,18.9717,18.8249,18.8249,366909.0
2018-12-20 15:45:00,20.51,20.55,20.48,20.49,399963.0,18.8157,18.8524,18.7882,18.7974,399963.0
2018-12-20 15:50:00,20.49,20.52,20.44,20.48,469155.0,18.7974,18.8249,18.7515,18.7882,469155.0
2018-12-20 15:55:00,20.47,20.55,20.46,20.54,1313505.0,18.779,18.8524,18.7699,18.8433,1313505.0
2018-12-21 09:30:00,20.61,20.83,20.54,20.57,4529784.0,18.9075,19.1093,18.8433,18.8708,4529784.0
2018-12-21 09:35:00,20.59,20.64,20.5,20.61,168609.0,18.8891,18.935,18.8066,18.9075,168609.0
2018-12-21 09:40:00,20.63,20.66,20.6,20.65,106587.0,18.9258,18.9533,18.8983,18.9442,106587.0
2018-12-21 09:45:00,20.65,20.72,20.63,20.69,139566.0,18.9442,19.0084,18.9258,18.9809,139566.0
2018-12-21 09:50:00,20.7,20.7,20.61,20.61,130617.0,18.99,18.99,18.9075,18.9075,130617.0
2018-12-21 09:55:00,20.61,20.72,20.61,20.69,121116.0,18.9075,19.0084,18.9075,18.9809,121116.0
2018-12-21 10:00:00,20.7,20.7,20.64,20.64,130278.0,18.99,18.99,18.935,18.935,130278.0
2018-12-21 10:05:00,20.64,20.67,20.6,20.62,130170.0,18.935,18.9625,18.8983,18.9166,130170.0
2018-12-21 10:10:00,20.62,20.78,20.62,20.77,251538.0,18.9166,19.0634,18.9166,19.0543,251538.0
2018-12-21 10:15:00,20.76,20.89,20.76,20.85,250689.0,19.0451,19.1643,19.0451,19.1276,250689.0
2018-12-21 10:20:00,20.86,20.91,20.82,20.85,197103.0,19.1368,19.1827,19.1001,19.1276,197103.0
2018-12-21 10:25:00,20.85,20.87,20.81,20.85,230496.0,19.1276,19.146,19.091,19.1276,230496.0
2018-12-21 10:30:00,20.86,20.88,20.81,20.83,252042.0,19.1368,19.1552,19.091,19.1093,252042.0
2018-12-21 10:35:00,20.83,20.84,20.79,20.81,112083.0,19.1093,19.1185,19.0726,19.091,112083.0
2018-12-21 10:40:00,20.81,20.85,20.77,20.84,160602.0,19.091,19.1276,19.0543,19.1185,160602.0
2018-12-21 10:45:00,20.84,20.89,20.82,20.85,88539.0,19.1185,19.1643,19.1001,19.1276,88539.0
2018-12-21 10:50:00,20.85,20.87,20.78,20.81,197142.0,19.1276,19.146,19.0634,19.091,197142.0
2018-12-21 10:55:00,20.81,20.84,20.8,20.81,127209.0,19.091,19.1185,19.0818,19.091,127209.0
2018-12-21 11:00:00,20.81,20.85,20.76,20.81,175905.0,19.091,19.1276,19.0451,19.091,175905.0
2018-12-21 11:05:00,20.81,20.84,20.68,20.69,267090.0,19.091,19.1185,18.9717,18.9809,267090.0
2018-12-21 11:10:00,20.69,20.77,20.68,20.73,184074.0,18.9809,19.0543,18.9717,19.0176,184074.0
2018-12-21 11:15:00,20.73,20.78,20.72,20.77,91416.0,19.0176,19.0634,19.0084,19.0543,91416.0
2018-12-21 11:20:00,20.78,20.81,20.75,20.76,109596.0,19.0634,19.091,19.0359,19.0451,109596.0
2018-12-21 11:25:00,20.76,20.86,20.75,20.86,99534.0,19.0451,19.1368,19.0359,19.1368,99534.0
2018-12-21 11:30:00,20.87,20.89,20.82,20.84,190998.0,19.146,19.1643,19.1001,19.1185,190998.0
2018-12-21 11:35:00,20.84,20.87,20.79,20.79,182583.0,19.1185,19.146,19.0726,19.0726,182583.0
2018-12-21 11:40:00,20.79,20.82,20.75,20.79,80874.0,19.0726,19.1001,19.0359,19.0726,80874.0
2018-12-21 11:45:00,20.8,20.81,20.73,20.74,98880.0,19.0818,19.091,19.0176,19.0267,98880.0
2018-12-21 11:50:00,20.74,20.82,20.73,20.8,143703.0,19.0267,19.1001,19.0176,19.0818,143703.0
2018-12-21 11:55:00,20.81,20.82,20.7,20.72,78156.0,19.091,19.1001,18.99,19.0084,78156.0
2018-12-21 12:00:00,20.71,20.74,20.68,20.72,127068.0,18.9992,19.0267,18.9717,19.0084,127068.0
2018-12-21 12:05:00,20.72,20.73,20.66,20.69,117693.0,19.0084,19.0176,18.9533,18.9809,117693.0
2018-12-21 12:10:00,20.69,20.69,20.63,20.64,147597.0,18.9809,18.9809,18.9258,18.935,147597.0
2018-12-21 12:15:00,20.64,20.68,20.62,20.63,123477.0,18.935,18.9717,18.9166,18.9258,123477.0
2018-12-21 12:20:00,20.62,20.65,20.59,20.63,77187.0,18.9166,18.9442,18.8891,18.9258,77187.0
2018-12-21 12:25:00,20.62,20.64,20.56,20.58,150270.0,18.9166,18.935,18.8616,18.88,150270.0
2018-12-21 12:30:00,20.57,20.58,20.48,20.57,238794.0,18.8708,18.88,18.7882,18.8708,238794.0
2018-12-21 12:35:00,20.57,20.65,20.55,20.64,99447.0,18.8708,18.9442,18.8524,18.935,99447.0
2018-12-21 12:40:00,20.64,20.66,20.6,20.62,84888.0,18.935,18.9533,18.8983,18.9166,84888.0
2018-12-21 12:45:00,20.63,20.7,20.63,20.63,113499.0,18.9258,18.99,18.9258,18.9258,113499.0
2018-12-21 12:50:00,20.64,20.66,20.56,20.56,110046.0,18.935,18.9533,18.8616,18.8616,110046.0
2018-12-21 12:55:00,20.55,20.59,20.51,20.54,96630.0,18.8524,18.8891,18.8157,18.8433,96630.0
2018-12-21 13:00:00,20.55,20.61,20.54,20.56,107748.0,18.8524,18.9075,18.8433,18.8616,107748.0
2018-12-21 13:05:00,20.56,20.58,20.51,20.57,78933.0,18.8616,18.88,18.8157,18.8708,78933.0
2018-12-21 13:10:00,20.56,20.61,20.53,20.59,75966.0,18.8616,18.9075,18.8341,18.8891,75966.0
2018-12-21 13:15:00,20.58,20.61,20.54,20.55,77994.0,18.88,18.9075,18.8433,18.8524,77994.0
2018-12-21 13:20:00,20.56,20.6,20.52,20.59,117216.0,18.8616,18.8983,18.8249,18.8891,117216.0
2018-12-21 13:25:00,20.6,20.63,20.55,20.58,130296.0,18.8983,18.9258,18.8524,18.88,130296.0
2018-12-21 13:30:00,20.57,20.61,20.54,20.6,77106.0,18.8708,18.9075,18.8433,18.8983,77106.0
2018-12-21 13:35:00,20.59,20.61,20.54,20.59,104304.0,18.8891,18.9075,18.8433,18.8891,104304.0
2018-12-21 13:40:00,20.59,20.61,20.54,20.6,140634.0,18.8891,18.9075,18.8433,18.8983,140634.0
2018-12-21 13:45:00,20.6,20.6,20.53,20.53,71172.0,18.8983,18.8983,18.8341,18.8341,71172.0
2018-12-21 13:50:00,20.54,20.57,20.45,20.48,83367.0,18.8433,18.8708,18.7607,18.7882,83367.0
2018-12-21 13:55:00,20.49,20.49,20.45,20.48,71847.0,18.7974,18.7974,18.7607,18.7882,71847.0
2018-12-21 14:00:00,20.48,20.51,20.44,20.48,159132.0,18.7882,18.8157,18.7515,18.7882,159132.0
2018-12-21 14:05:00,20.48,20.51,20.47,20.49,100296.0,18.7882,18.8157,18.779,18.7974,100296.0
2018-12-21 14:10:00,20.49,20.51,20.39,20.41,161631.0,18.7974,18.8157,18.7056,18.724,161631.0
2018-12-21 14:15:00,20.42,20.45,20.4,20.44,148551.0,18.7332,18.7607,18.7148,18.7515,148551.0
2018-12-21 14:20:00,20.45,20.47,20.41,20.44,156594.0,18.7607,18.779,18.724,18.7515,156594.0
2018-12-21 14:25:00,20.43,20.45,20.37,20.4,175722.0,18.7423,18.7607,18.6873,18.7148,175722.0
2018-12-21 14:30:00,20.39,20.42,20.37,20.38,151164.0,18.7056,18.7332,18.6873,18.6965,151164.0
2018-12-21 14:35:00,20.38,20.41,20.38,20.38,93351.0,18.6965,18.724,18.6965,18.6965,93351.0
2018-12-21 14:40:00,20.38,20.4,20.33,20.35,105042.0,18.6965,18.7148,18.6506,18.6689,105042.0
2018-12-21 14:45:00,20.35,20.37,20.33,20.37,110589.0,18.6689,18.6873,18.6506,18.6873,110589.0
2018-12-21 14:50:00,20.38,20.46,20.38,20.4,89589.0,18.6965,18.7699,18.6965,18.7148,89589.0
2018-12-21 14:55:00,20.4,20.43,20.37,20.42,117582.0,18.7148,18.7423,18.6873,18.7332,117582.0
2018-12-21 15:00:00,20.42,20.44,20.4,20.43,138933.0,18.7332,18.7515,18.7148,18.7423,138933.0
2018-12-21 15:05:00,20.43,20.43,20.38,20.4,87852.0,18.7423,18.7423,18.6965,18.7148,87852.0
2018-12-21 15:10:00,20.4,20.4,20.31,20.31,170559.0,18.7148,18.7148,18.6323,18.6323,170559.0
2018-12-21 15:15:00,20.31,20.33,20.25,20.26,161865.0,18.6323,18.6506,18.5772,18.5864,161865.0
2018-12-21 15:20:00,20.27,20.32,20.27,20.31,175080.0,18.5956,18.6414,18.5956,18.6323,175080.0
2018-12-21 15:25:00,20.31,20.31,20.23,20.23,185241.0,18.6323,18.6323,18.5589,18.5589,185241.0
2018-12-21 15:30:00,20.22,20.31,20.22,20.25,241149.0,18.5497,18.6323,18.5497,18.5772,241149.0
2018-12-21 15:35:00,20.25,20.25,20.15,20.15,176034.0,18.5772,18.5772,18.4855,18.4855,176034.0
2018-12-21 15:40:00,20.16,20.25,20.16,20.23,301920.0,18.4946,18.5772,18.4946,18.5589,301920.0
2018-12-21 15:45:00,20.23,20.32,20.23,20.24,429069.0,18.5589,18.6414,18.5589,18.568,429069.0
2018-12-21 15:50:00,20.23,20.25,20.18,20.21,431712.0,18.5589,18.5772,18.513,18.5405,431712.0
2018-12-21 15:55:00,20.21,20.27,20.19,20.24,1076796.0,18.5405,18.5956,18.5222,18.568,1076796.0
2018-12-24 09:30:00,20.14,20.17,20.06,20.08,329631.0,18.4763,18.5038,18.4029,18.4213,329631.0
2018-12-24 09:35:00,20.08,20.09,19.87,19.91,277605.0,18.4213,18.4304,18.2286,18.2653,277605.0
2018-12-24 09:40:00,19.9,19.91,19.82,19.84,162018.0,18.2561,18.2653,18.1827,18.2011,162018.0
2018-12-24 09:45:00,19.83,19.86,19.75,19.84,171294.0,18.1919,18.2194,18.1185,18.2011,171294.0
2018-12-24 09:50:00,19.84,19.88,19.71,19.78,154053.0,18.2011,18.2378,18.0818,18.146,154053.0
2018-12-24 09:55:00,19.77,19.84,19.76,19.81,171411.0,18.1369,18.2011,18.1277,18.1736,171411.0
2018-12-24 10:00:00,19.8,19.8,19.69,19.72,216027.0,18.1644,18.1644,18.0635,18.091,216027.0
2018-12-24 10:05:00,19.71,19.74,19.56,19.59,319008.0,18.0818,18.1093,17.9442,17.9717,319008.0
2018-12-24 10:10:00,19.6,19.84,19.6,19.84,138252.0,17.9809,18.2011,17.9809,18.2011,138252.0
2018-12-24 10:15:00,19.83,19.83,19.71,19.73,143754.0,18.1919,18.1919,18.0818,18.1002,143754.0
2018-12-24 10:20:00,19.73,19.79,19.68,19.75,279993.0,18.1002,18.1552,18.0543,18.1185,279993.0
2018-12-24 10:25:00,19.76,19.84,19.74,19.8,141243.0,18.1277,18.2011,18.1093,18.1644,141243.0
2018-12-24 10:30:00,19.81,19.87,19.78,19.86,162414.0,18.1736,18.2286,18.146,18.2194,162414.0
2018-12-24 10:35:00,19.87,19.96,19.86,19.96,126363.0,18.2286,18.3112,18.2194,18.3112,126363.0
2018-12-24 10:40:00,19.96,20.07,19.96,20.04,204861.0,18.3112,18.4121,18.3112,18.3846,204861.0
2018-12-24 10:45:00,20.06,20.06,19.96,19.99,107034.0,18.4029,18.4029,18.3112,18.3387,107034.0
2018-12-24 10:50:00,19.99,19.99,19.92,19.92,54822.0,18.3387,18.3387,18.2745,18.2745,54822.0
2018-12-24 10:55:00,19.94,19.94,19.87,19.9,170961.0,18.2928,18.2928,18.2286,18.2561,170961.0
2018-12-24 11:00:00,19.9,19.97,19.81,19.82,161217.0,18.2561,18.3203,18.1736,18.1827,161217.0
2018-12-24 11:05:00,19.82,19.9,19.81,19.88,88236.0,18.1827,18.2561,18.1736,18.2378,88236.0
2018-12-24 11:10:00,19.87,19.89,19.83,19.88,82866.0,18.2286,18.2469,18.1919,18.2378,82866.0
2018-12-24 11:15:00,19.88,19.88,19.76,19.82,108024.0,18.2378,18.2378,18.1277,18.1827,108024.0
2018-12-24 11:20:00,19.83,19.84,19.77,19.77,151965.0,18.1919,18.2011,18.1369,18.1369,151965.0
2018-12-24 11:25:00,19.78,19.82,19.77,19.8,117006.0,18.146,18.1827,18.1369,18.1644,117006.0
2018-12-24 11:30:00,19.81,19.87,19.79,19.83,171744.0,18.1736,18.2286,18.1552,18.1919,171744.0
2018-12-24 11:35:00,19.82,19.83,19.77,19.81,68358.0,18.1827,18.1919,18.1369,18.1736,68358.0
2018-12-24 11:40:00,19.82,19.88,19.8,19.82,82287.0,18.1827,18.2378,18.1644,18.1827,82287.0
2018-12-24 11:45:00,19.82,19.82,19.71,19.72,116721.0,18.1827,18.1827,18.0818,18.091,116721.0
2018-12-24 11:50:00,19.72,19.76,19.68,19.76,196635.0,18.091,18.1277,18.0543,18.1277,196635.0
2018-12-24 11:55:00,19.75,19.78,19.69,19.7,138069.0,18.1185,18.146,18.0635,18.0726,138069.0
2018-12-24 12:00:00,19.71,19.79,19.71,19.77,96252.0,18.0818,18.1552,18.0818,18.1369,96252.0
2018-12-24 12:05:00,19.77,19.77,19.7,19.7,175494.0,18.1369,18.1369,18.0726,18.0726,175494.0
2018-12-24 12:10:00,19.71,19.76,19.68,19.75,168051.0,18.0818,18.1277,18.0543,18.1185,168051.0
2018-12-24 12:15:00,19.75,19.78,19.72,19.73,94215.0,18.1185,18.146,18.091,18.1002,94215.0
2018-12-24 12:20:00,19.73,19.75,19.69,19.74,150414.0,18.1002,18.1185,18.0635,18.1093,150414.0
2018-12-24 12:25:00,19.74,19.83,19.73,19.76,182580.0,18.1093,18.1919,18.1002,18.1277,182580.0
2018-12-24 12:30:00,19.77,19.81,19.72,19.76,120720.0,18.1369,18.1736,18.091,18.1277,120720.0
2018-12-24 12:35:00,19.76,19.77,19.69,19.73,106887.0,18.1277,18.1369,18.0635,18.1002,106887.0
2018-12-24 12:40:00,19.73,19.74,19.67,19.7,188112.0,18.1002,18.1093,18.0451,18.0726,188112.0
2018-12-24 12:45:00,19.7,19.74,19.66,19.73,228852.0,18.0726,18.1093,18.0359,18.1002,228852.0
2018-12-24 12:50:00,19.73,19.73,19.66,19.68,289569.0,18.1002,18.1002,18.0359,18.0543,289569.0
2018-12-24 12:55:00,19.68,19.68,19.58,19.58,700197.0,18.0543,18.0543,17.9626,17.9626,700197.0
2018-12-26 09:30:00,19.74,19.77,19.59,19.66,348210.0,18.1093,18.1369,17.9717,18.0359,348210.0
2018-12-26 09:35:00,19.67,19.76,19.62,19.72,182508.0,18.0451,18.1277,17.9993,18.091,182508.0
2018-12-26 09:40:00,19.72,19.72,19.61,19.61,207021.0,18.091,18.091,17.9901,17.9901,207021.0
2018-12-26 09:45:00,19.62,19.7,19.61,19.69,178815.0,17.9993,18.0726,17.9901,18.0635,178815.0
2018-12-26 09:50:00,19.69,19.72,19.64,19.68,227790.0,18.0635,18.091,18.0176,18.0543,227790.0
2018-12-26 09:55:00,19.68,19.7,19.62,19.63,149457.0,18.0543,18.0726,17.9993,18.0084,149457.0
2018-12-26 10:00:00,19.62,19.68,19.6,19.61,156219.0,17.9993,18.0543,17.9809,17.9901,156219.0
2018-12-26 10:05:00,19.61,19.68,19.58,19.68,155796.0,17.9901,18.0543,17.9626,18.0543,155796.0
2018-12-26 10:10:00,19.68,19.68,19.55,19.56,155271.0,18.0543,18.0543,17.935,17.9442,155271.0
2018-12-26 10:15:00,19.56,19.58,19.5,19.5,125976.0,17.9442,17.9626,17.8892,17.8892,125976.0
2018-12-26 10:20:00,19.5,19.63,19.49,19.62,161367.0,17.8892,18.0084,17.88,17.9993,161367.0
2018-12-26 10:25:00,19.63,19.66,19.6,19.61,165204.0,18.0084,18.0359,17.9809,17.9901,165204.0
2018-12-26 10:30:00,19.61,19.66,19.61,19.64,106647.0,17.9901,18.0359,17.9901,18.0176,106647.0
2018-12-26 10:35:00,19.64,19.66,19.59,19.62,86370.0,18.0176,18.0359,17.9717,17.9993,86370.0
2018-12-26 10:40:00,19.62,19.63,19.59,19.61,81114.0,17.9993,18.0084,17.9717,17.9901,81114.0
2018-12-26 10:45:00,19.61,19.64,19.58,19.62,176910.0,17.9901,18.0176,17.9626,17.9993,176910.0
2018-12-26 10:50:00,19.62,19.66,19.52,19.53,142953.0,17.9993,18.0359,17.9075,17.9167,142953.0
2018-12-26 10:55:00,19.52,19.57,19.52,19.55,90420.0,17.9075,17.9534,17.9075,17.935,90420.0
2018-12-26 11:00:00,19.56,19.66,19.54,19.65,83517.0,17.9442,18.0359,17.9259,18.0268,83517.0
2018-12-26 11:05:00,19.65,19.67,19.6,19.65,115839.0,18.0268,18.0451,17.9809,18.0268,115839.0
2018-12-26 11:10:00,19.65,19.69,19.65,19.68,62682.0,18.0268,18.0635,18.0268,18.0543,62682.0
2018-12-26 11:15:00,19.68,19.77,19.67,19.74,127575.0,18.0543,18.1369,18.0451,18.1093,127575.0
2018-12-26 11:20:00,19.74,19.75,19.68,19.68,82998.0,18.1093,18.1185,18.0543,18.0543,82998.0
2018-12-26 11:25:00,19.68,19.74,19.67,19.72,137118.0,18.0543,18.1093,18.0451,18.091,137118.0
2018-12-26 11:30:00,19.71,19.75,19.71,19.71,70464.0,18.0818,18.1185,18.0818,18.0818,70464.0
2018-12-26 11:35:00,19.72,19.8,19.71,19.79,101511.0,18.091,18.1644,18.0818,18.1552,101511.0
2018-12-26 11:40:00,19.8,19.85,19.79,19.83,167478.0,18.1644,18.2103,18.1552,18.1919,167478.0
2018-12-26 11:45:00,19.83,19.86,19.82,19.85,78405.0,18.1919,18.2194,18.1827,18.2103,78405.0
2018-12-26 11:50:00,19.85,19.85,19.8,19.82,55368.0,18.2103,18.2103,18.1644,18.1827,55368.0
2018-12-26 11:55:00,19.82,19.91,19.81,19.91,94974.0,18.1827,18.2653,18.1736,18.2653,94974.0
2018-12-26 12:00:00,19.91,19.92,19.88,19.9,103848.0,18.2653,18.2745,18.2378,18.2561,103848.0
2018-12-26 12:05:00,19.92,19.98,19.91,19.97,85281.0,18.2745,18.3295,18.2653,18.3203,85281.0
2018-12-26 12:10:00,19.97,20.06,19.95,20.05,90318.0,18.3203,18.4029,18.302,18.3937,90318.0
2018-12-26 12:15:00,20.05,20.05,19.93,19.96,91458.0,18.3937,18.3937,18.2836,18.3112,91458.0
2018-12-26 12:20:00,19.97,19.99,19.94,19.98,70518.0,18.3203,18.3387,18.2928,18.3295,70518.0
2018-12-26 12:25:00,19.98,20.02,19.96,19.96,86427.0,18.3295,18.3662,18.3112,18.3112,86427.0
2018-12-26 12:30:00,19.97,19.98,19.94,19.97,60603.0,18.3203,18.3295,18.2928,18.3203,60603.0
2018-12-26 12:35:00,19.97,20.03,19.97,20.02,45441.0,18.3203,18.3754,18.3203,18.3662,45441.0
2018-12-26 12:40:00,20.01,20.04,20.0,20.02,149937.0,18.357,18.3846,18.3479,18.3662,149937.0
2018-12-26 12:45:00,20.02,20.06,19.97,19.98,161160.0,18.3662,18.4029,18.3203,18.3295,161160.0
2018-12-26 12:50:00,19.99,20.03,19.99,20.02,64548.0,18.3387,18.3754,18.3387,18.3662,64548.0
2018-12-26 12:55:00,20.03,20.06,20.01,20.01,77082.0,18.3754,18.4029,18.357,18.357,77082.0
2018-12-26 13:00:00,20.02,20.04,19.97,19.99,107940.0,18.3662,18.3846,18.3203,18.3387,107940.0
2018-12-26 13:05:00,19.99,19.99,19.95,19.99,112050.0,18.3387,18.3387,18.302,18.3387,112050.0
2018-12-26 13:10:00,19.99,20.0,19.89,19.91,67533.0,18.3387,18.3479,18.2469,18.2653,67533.0
2018-12-26 13:15:00,19.9,19.9,19.84,19.85,49461.0,18.2561,18.2561,18.2011,18.2103,49461.0
2018-12-26 13:20:00,19.85,19.91,19.84,19.88,48111.0,18.2103,18.2653,18.2011,18.2378,48111.0
2018-12-26 13:25:00,19.88,19.93,19.86,19.9,71787.0,18.2378,18.2836,18.2194,18.2561,71787.0
2018-12-26 13:30:00,19.91,19.94,19.89,19.92,45597.0,18.2653,18.2928,18.2469,18.2745,45597.0
2018-12-26 13:35:00,19.91,19.96,19.9,19.96,70389.0,18.2653,18.3112,18.2561,18.3112,70389.0
2018-12-26 13:40:00,19.96,19.98,19.94,19.94,120981.0,18.3112,18.3295,18.2928,18.2928,120981.0
2018-12-26 13:45:00,19.95,20.0,19.95,19.97,55797.0,18.302,18.3479,18.302,18.3203,55797.0
2018-12-26 13:50:00,19.98,20.07,19.98,20.07,80007.0,18.3295,18.4121,18.3295,18.4121,80007.0
2018-12-26 13:55:00,20.08,20.11,20.06,20.11,87723.0,18.4213,18.4488,18.4029,18.4488,87723.0
2018-12-26 14:00:00,20.12,20.12,20.08,20.1,85884.0,18.4579,18.4579,18.4213,18.4396,85884.0
2018-12-26 14:05:00,20.1,20.1,20.07,20.1,89730.0,18.4396,18.4396,18.4121,18.4396,89730.0
2018-12-26 14:10:00,20.1,20.12,20.07,20.08,58128.0,18.4396,18.4579,18.4121,18.4213,58128.0
2018-12-26 14:15:00,20.08,20.1,20.02,20.02,177591.0,18.4213,18.4396,18.3662,18.3662,177591.0
2018-12-26 14:20:00,20.03,20.06,20.01,20.06,69183.0,18.3754,18.4029,18.357,18.4029,69183.0
2018-12-26 14:25:00,20.06,20.07,20.02,20.06,91065.0,18.4029,18.4121,18.3662,18.4029,91065.0
2018-12-26 14:30:00,20.06,20.13,20.06,20.11,69660.0,18.4029,18.4671,18.4029,18.4488,69660.0
2018-12-26 14:35:00,20.11,20.12,20.09,20.1,108192.0,18.4488,18.4579,18.4304,18.4396,108192.0
2018-12-26 14:40:00,20.1,20.11,20.06,20.09,84348.0,18.4396,18.4488,18.4029,18.4304,84348.0
2018-12-26 14:45:00,20.09,20.1,20.07,20.07,92337.0,18.4304,18.4396,18.4121,18.4121,92337.0
2018-12-26 14:50:00,20.07,20.12,20.07,20.1,79071.0,18.4121,18.4579,18.4121,18.4396,79071.0
2018-12-26 14:55:00,20.1,20.15,20.07,20.15,83652.0,18.4396,18.4855,18.4121,18.4855,83652.0
2018-12-26 15:00:00,20.14,20.16,20.1,20.12,120084.0,18.4763,18.4946,18.4396,18.4579,120084.0
2018-12-26 15:05:00,20.12,20.2,20.12,20.16,136596.0,18.4579,18.5313,18.4579,18.4946,136596.0
2018-12-26 15:10:00,20.16,20.18,20.15,20.18,93123.0,18.4946,18.513,18.4855,18.513,93123.0
2018-12-26 15:15:00,20.18,20.22,20.17,20.2,193107.0,18.513,18.5497,18.5038,18.5313,193107.0
2018-12-26 15:20:00,20.2,20.28,20.2,20.28,219738.0,18.5313,18.6047,18.5313,18.6047,219738.0
2018-12-26 15:25:00,20.29,20.29,20.26,20.28,139494.0,18.6139,18.6139,18.5864,18.6047,139494.0
2018-12-26 15:30:00,20.28,20.36,20.28,20.33,171417.0,18.6047,18.6781,18.6047,18.6506,171417.0
2018-12-26 15:35:00,20.33,20.41,20.32,20.4,248700.0,18.6506,18.724,18.6414,18.7148,248700.0
2018-12-26 15:40:00,20.4,20.46,20.37,20.45,213123.0,18.7148,18.7699,18.6873,18.7607,213123.0
2018-12-26 15:45:00,20.46,20.52,20.43,20.46,585459.0,18.7699,18.8249,18.7423,18.7699,585459.0
2018-12-26 15:50:00,20.46,20.52,20.44,20.52,414468.0,18.7699,18.8249,18.7515,18.8249,414468.0
2018-12-26 15:55:00,20.56,20.58,20.5,20.57,1324455.0,18.8616,18.88,18.8066,18.8708,1324455.0
2018-12-27 09:30:00,20.3,20.3,20.13,20.25,385587.0,18.6231,18.6231,18.4671,18.5772,385587.0
2018-12-27 09:35:00,20.24,20.33,20.22,20.25,142710.0,18.568,18.6506,18.5497,18.5772,142710.0
2018-12-27 09:40:00,20.26,20.27,20.16,20.16,252507.0,18.5864,18.5956,18.4946,18.4946,252507.0
2018-12-27 09:45:00,20.16,20.26,20.11,20.15,144108.0,18.4946,18.5864,18.4488,18.4855,144108.0
2018-12-27 09:50:00,20.15,20.17,20.09,20.13,115509.0,18.4855,18.5038,18.4304,18.4671,115509.0
2018-12-27 09:55:00,20.13,20.22,20.11,20.22,97638.0,18.4671,18.5497,18.4488,18.5497,97638.0
2018-12-27 10:00:00,20.21,20.3,20.18,20.25,139629.0,18.5405,18.6231,18.513,18.5772,139629.0
2018-12-27 10:05:00,20.25,20.29,20.09,20.11,118632.0,18.5772,18.6139,18.4304,18.4488,118632.0
2018-12-27 10:10:00,20.11,20.15,20.09,20.14,75756.0,18.4488,18.4855,18.4304,18.4763,75756.0
2018-12-27 10:15:00,20.15,20.21,20.09,20.09,125346.0,18.4855,18.5405,18.4304,18.4304,125346.0
2018-12-27 10:20:00,20.09,20.1,20.04,20.05,227790.0,18.4304,18.4396,18.3846,18.3937,227790.0
2018-12-27 10:25:00,20.05,20.1,20.04,20.09,101538.0,18.3937,18.4396,18.3846,18.4304,101538.0
2018-12-27 10:30:00,20.09,20.17,20.04,20.17,121905.0,18.4304,18.5038,18.3846,18.5038,121905.0
2018-12-27 10:35:00,20.17,20.18,20.12,20.13,93120.0,18.5038,18.513,18.4579,18.4671,93120.0
2018-12-27 10:40:00,20.13,20.21,20.12,20.19,128247.0,18.4671,18.5405,18.4579,18.5222,128247.0
2018-12-27 10:45:00,20.2,20.23,20.15,20.18,88962.0,18.5313,18.5589,18.4855,18.513,88962.0
2018-12-27 10:50:00,20.18,20.19,20.11,20.11,86019.0,18.513,18.5222,18.4488,18.4488,86019.0
2018-12-27 10:55:00,20.09,20.13,20.08,20.09,64179.0,18.4304,18.4671,18.4213,18.4304,64179.0
2018-12-27 11:00:00,20.08,20.12,20.07,20.11,90825.0,18.4213,18.4579,18.4121,18.4488,90825.0
2018-12-27 11:05:00,20.1,20.12,20.07,20.1,68487.0,18.4396,18.4579,18.4121,18.4396,68487.0
2018-12-27 11:10:00,20.1,20.1,20.06,20.09,70722.0,18.4396,18.4396,18.4029,18.4304,70722.0
2018-12-27 11:15:00,20.08,20.16,20.07,20.15,75312.0,18.4213,18.4946,18.4121,18.4855,75312.0
2018-12-27 11:20:00,20.14,20.18,20.13,20.17,57438.0,18.4763,18.513,18.4671,18.5038,57438.0
2018-12-27 11:25:00,20.18,20.27,20.17,20.25,102573.0,18.513,18.5956,18.5038,18.5772,102573.0
2018-12-27 11:30:00,20.25,20.32,20.25,20.26,68616.0,18.5772,18.6414,18.5772,18.5864,68616.0
2018-12-27 11:35:00,20.27,20.28,20.22,20.24,94731.0,18.5956,18.6047,18.5497,18.568,94731.0
2018-12-27 11:40:00,20.23,20.23,20.15,20.17,98541.0,18.5589,18.5589,18.4855,18.5038,98541.0
2018-12-27 11:45:00,20.16,20.18,20.15,20.16,55353.0,18.4946,18.513,18.4855,18.4946,55353.0
2018-12-27 11:50:00,20.16,20.21,20.15,20.19,88764.0,18.4946,18.5405,18.4855,18.5222,88764.0
2018-12-27 11:55:00,20.19,20.23,20.17,20.2,121731.0,18.5222,18.5589,18.5038,18.5313,121731.0
2018-12-27 12:00:00,20.19,20.2,20.16,20.17,90870.0,18.5222,18.5313,18.4946,18.5038,90870.0
2018-12-27 12:05:00,20.17,20.21,20.17,20.2,80169.0,18.5038,18.5405,18.5038,18.5313,80169.0
2018-12-27 12:10:00,20.2,20.22,20.19,20.2,48837.0,18.5313,18.5497,18.5222,18.5313,48837.0
2018-12-27 12:15:00,20.2,20.26,20.19,20.25,78402.0,18.5313,18.5864,18.5222,18.5772,78402.0
2018-12-27 12:20:00,20.24,20.26,20.22,20.26,51162.0,18.568,18.5864,18.5497,18.5864,51162.0
2018-12-27 12:25:00,20.25,20.26,20.12,20.15,152019.0,18.5772,18.5864,18.4579,18.4855,152019.0
2018-12-27 12:30:00,20.14,20.16,20.1,20.15,86883.0,18.4763,18.4946,18.4396,18.4855,86883.0
2018-12-27 12:35:00,20.15,20.17,20.12,20.15,63732.0,18.4855,18.5038,18.4579,18.4855,63732.0
2018-12-27 12:40:00,20.15,20.17,20.11,20.14,57060.0,18.4855,18.5038,18.4488,18.4763,57060.0
2018-12-27 12:45:00,20.13,20.19,20.11,20.15,75483.0,18.4671,18.5222,18.4488,18.4855,75483.0
2018-12-27 12:50:00,20.15,20.21,20.14,20.21,44604.0,18.4855,18.5405,18.4763,18.5405,44604.0
2018-12-27 12:55:00,20.2,20.21,20.16,20.21,48858.0,18.5313,18.5405,18.4946,18.5405,48858.0
2018-12-27 13:00:00,20.2,20.23,20.19,20.2,51867.0,18.5313,18.5589,18.5222,18.5313,51867.0
2018-12-27 13:05:00,20.21,20.24,20.2,20.22,33687.0,18.5405,18.568,18.5313,18.5497,33687.0
2018-12-27 13:10:00,20.23,20.24,20.17,20.21,48024.0,18.5589,18.568,18.5038,18.5405,48024.0
2018-12-27 13:15:00,20.21,20.22,20.16,20.17,42276.0,18.5405,18.5497,18.4946,18.5038,42276.0
2018-12-27 13:20:00,20.17,20.17,20.13,20.14,36342.0,18.5038,18.5038,18.4671,18.4763,36342.0
2018-12-27 13:25:00,20.14,20.17,20.1,20.1,63390.0,18.4763,18.5038,18.4396,18.4396,63390.0
2018-12-27 13:30:00,20.1,20.14,20.1,20.13,36009.0,18.4396,18.4763,18.4396,18.4671,36009.0
2018-12-27 13:35:00,20.13,20.13,20.08,20.08,62277.0,18.4671,18.4671,18.4213,18.4213,62277.0
2018-12-27 13:40:00,20.07,20.08,20.07,20.07,39915.0,18.4121,18.4213,18.4121,18.4121,39915.0
2018-12-27 13:45:00,20.07,20.07,19.99,19.99,109782.0,18.4121,18.4121,18.3387,18.3387,109782.0
2018-12-27 13:50:00,20.0,20.02,19.95,19.95,109878.0,18.3479,18.3662,18.302,18.302,109878.0
2018-12-27 13:55:00,19.95,20.0,19.95,19.99,74868.0,18.302,18.3479,18.302,18.3387,74868.0
2018-12-27 14:00:00,19.98,19.99,19.94,19.98,55905.0,18.3295,18.3387,18.2928,18.3295,55905.0
2018-12-27 14:05:00,19.98,20.01,19.95,19.95,100914.0,18.3295,18.357,18.302,18.302,100914.0
2018-12-27 14:10:00,19.94,19.98,19.94,19.94,92490.0,18.2928,18.3295,18.2928,18.2928,92490.0
2018-12-27 14:15:00,19.94,19.95,19.88,19.9,129951.0,18.2928,18.302,18.2378,18.2561,129951.0
2018-12-27 14:20:00,19.91,19.94,19.9,19.9,48840.0,18.2653,18.2928,18.2561,18.2561,48840.0
2018-12-27 14:25:00,19.91,19.96,19.89,19.96,65040.0,18.2653,18.3112,18.2469,18.3112,65040.0
2018-12-27 14:30:00,19.96,19.96,19.91,19.93,64668.0,18.3112,18.3112,18.2653,18.2836,64668.0
2018-12-27 14:35:00,19.92,19.97,19.92,19.97,40884.0,18.2745,18.3203,18.2745,18.3203,40884.0
2018-12-27 14:40:00,19.97,20.1,19.96,20.09,78150.0,18.3203,18.4396,18.3112,18.4304,78150.0
2018-12-27 14:45:00,20.09,20.1,20.03,20.06,63486.0,18.4304,18.4396,18.3754,18.4029,63486.0
2018-12-27 14:50:00,20.07,20.17,20.05,20.13,88632.0,18.4121,18.5038,18.3937,18.4671,88632.0
2018-12-27 14:55:00,20.12,20.15,20.1,20.15,51963.0,18.4579,18.4855,18.4396,18.4855,51963.0
2018-12-27 15:00:00,20.16,20.16,20.08,20.12,72909.0,18.4946,18.4946,18.4213,18.4579,72909.0
2018-12-27 15:05:00,20.12,20.15,20.07,20.14,80769.0,18.4579,18.4855,18.4121,18.4763,80769.0
2018-12-27 15:10:00,20.13,20.24,20.11,20.24,163626.0,18.4671,18.568,18.4488,18.568,163626.0
2018-12-27 15:15:00,20.25,20.26,20.22,20.23,60486.0,18.5772,18.5864,18.5497,18.5589,60486.0
2018-12-27 15:20:00,20.24,20.31,20.24,20.31,148404.0,18.568,18.6323,18.568,18.6323,148404.0
2018-12-27 15:25:00,20.31,20.4,20.28,20.39,159567.0,18.6323,18.7148,18.6047,18.7056,159567.0
2018-12-27 15:30:00,20.38,20.4,20.32,20.38,276807.0,18.6965,18.7148,18.6414,18.6965,276807.0
2018-12-27 15:35:00,20.38,20.48,20.38,20.45,214332.0,18.6965,18.7882,18.6965,18.7607,214332.0
2018-12-27 15:40:00,20.46,20.61,20.45,20.58,198750.0,18.7699,18.9075,18.7607,18.88,198750.0
2018-12-27 15:45:00,20.57,20.59,20.52,20.56,165366.0,18.8708,18.8891,18.8249,18.8616,165366.0
2018-12-27 15:50:00,20.56,20.56,20.45,20.48,203388.0,18.8616,18.8616,18.7607,18.7882,203388.0
2018-12-27 15:55:00,20.47,20.7,20.47,20.7,1053417.0,18.779,18.99,18.779,18.99,1053417.0
2018-12-28 09:30:00,20.84,20.99,20.73,20.74,436968.0,19.1185,19.2561,19.0176,19.0267,436968.0
2018-12-28 09:35:00,20.74,20.78,20.69,20.73,97797.0,19.0267,19.0634,18.9809,19.0176,97797.0
2018-12-28 09:40:00,20.73,20.84,20.73,20.81,115365.0,19.0176,19.1185,19.0176,19.091,115365.0
2018-12-28 09:45:00,20.81,20.85,20.77,20.78,142650.0,19.091,19.1276,19.0543,19.0634,142650.0
2018-12-28 09:50:00,20.79,20.79,20.7,20.75,103929.0,19.0726,19.0726,18.99,19.0359,103929.0
2018-12-28 09:55:00,20.77,20.79,20.72,20.78,74790.0,19.0543,19.0726,19.0084,19.0634,74790.0
2018-12-28 10:00:00,20.79,20.82,20.69,20.71,72588.0,19.0726,19.1001,18.9809,18.9992,72588.0
2018-12-28 10:05:00,20.71,20.78,20.71,20.73,111090.0,18.9992,19.0634,18.9992,19.0176,111090.0
2018-12-28 10:10:00,20.73,20.74,20.67,20.72,80220.0,19.0176,19.0267,18.9625,19.0084,80220.0
2018-12-28 10:15:00,20.72,20.77,20.71,20.76,62478.0,19.0084,19.0543,18.9992,19.0451,62478.0
2018-12-28 10:20:00,20.75,20.8,20.71,20.72,78351.0,19.0359,19.0818,18.9992,19.0084,78351.0
2018-12-28 10:25:00,20.72,20.72,20.66,20.68,105843.0,19.0084,19.0084,18.9533,18.9717,105843.0
2018-12-28 10:30:00,20.69,20.69,20.65,20.66,59655.0,18.9809,18.9809,18.9442,18.9533,59655.0
2018-12-28 10:35:00,20.66,20.66,20.58,20.61,120015.0,18.9533,18.9533,18.88,18.9075,120015.0
2018-12-28 10:40:00,20.6,20.67,20.59,20.61,73047.0,18.8983,18.9625,18.8891,18.9075,73047.0
2018-12-28 10:45:00,20.61,20.7,20.61,20.69,52989.0,18.9075,18.99,18.9075,18.9809,52989.0
2018-12-28 10:50:00,20.7,20.78,20.68,20.73,124224.0,18.99,19.0634,18.9717,19.0176,124224.0
2018-12-28 10:55:00,20.73,20.73,20.67,20.68,84837.0,19.0176,19.0176,18.9625,18.9717,84837.0
2018-12-28 11:00:00,20.68,20.71,20.65,20.69,75477.0,18.9717,18.9992,18.9442,18.9809,75477.0
2018-12-28 11:05:00,20.7,20.72,20.66,20.71,57696.0,18.99,19.0084,18.9533,18.9992,57696.0
2018-12-28 11:10:00,20.71,20.75,20.7,20.73,69762.0,18.9992,19.0359,18.99,19.0176,69762.0
2018-12-28 11:15:00,20.71,20.8,20.71,20.75,103536.0,18.9992,19.0818,18.9992,19.0359,103536.0
2018-12-28 11:20:00,20.75,20.75,20.68,20.7,63936.0,19.0359,19.0359,18.9717,18.99,63936.0
2018-12-28 11:25:00,20.7,20.74,20.68,20.73,59706.0,18.99,19.0267,18.9717,19.0176,59706.0
2018-12-28 11:30:00,20.73,20.76,20.73,20.75,85221.0,19.0176,19.0451,19.0176,19.0359,85221.0
2018-12-28 11:35:00,20.76,20.84,20.76,20.81,72177.0,19.0451,19.1185,19.0451,19.091,72177.0
2018-12-28 11:40:00,20.81,20.82,20.77,20.77,44535.0,19.091,19.1001,19.0543,19.0543,44535.0
2018-12-28 11:45:00,20.76,20.77,20.73,20.75,48996.0,19.0451,19.0543,19.0176,19.0359,48996.0
2018-12-28 11:50:00,20.75,20.79,20.74,20.78,64455.0,19.0359,19.0726,19.0267,19.0634,64455.0
2018-12-28 11:55:00,20.78,20.79,20.76,20.76,42087.0,19.0634,19.0726,19.0451,19.0451,42087.0
2018-12-28 12:00:00,20.77,20.82,20.76,20.81,60141.0,19.0543,19.1001,19.0451,19.091,60141.0
2018-12-28 12:05:00,20.81,20.83,20.79,20.82,82305.0,19.091,19.1093,19.0726,19.1001,82305.0
2018-12-28 12:10:00,20.82,20.83,20.81,20.82,198261.0,19.1001,19.1093,19.091,19.1001,198261.0
2018-12-28 12:15:00,20.82,20.83,20.78,20.8,255063.0,19.1001,19.1093,19.0634,19.0818,255063.0
2018-12-28 12:20:00,20.8,20.84,20.76,20.83,103020.0,19.0818,19.1185,19.0451,19.1093,103020.0
2018-12-28 12:25:00,20.83,20.84,20.77,20.79,99153.0,19.1093,19.1185,19.0543,19.0726,99153.0
2018-12-28 12:30:00,20.8,20.83,20.8,20.82,51114.0,19.0818,19.1093,19.0818,19.1001,51114.0
2018-12-28 12:35:00,20.82,20.84,20.8,20.83,68751.0,19.1001,19.1185,19.0818,19.1093,68751.0
2018-12-28 12:40:00,20.84,20.86,20.81,20.82,59232.0,19.1185,19.1368,19.091,19.1001,59232.0
2018-12-28 12:45:00,20.82,20.83,20.77,20.78,96360.0,19.1001,19.1093,19.0543,19.0634,96360.0
2018-12-28 12:50:00,20.78,20.8,20.76,20.79,40719.0,19.0634,19.0818,19.0451,19.0726,40719.0
2018-12-28 12:55:00,20.79,20.79,20.7,20.71,62775.0,19.0726,19.0726,18.99,18.9992,62775.0
2018-12-28 13:00:00,20.72,20.76,20.71,20.74,59571.0,19.0084,19.0451,18.9992,19.0267,59571.0
2018-12-28 13:05:00,20.73,20.76,20.71,20.76,52347.0,19.0176,19.0451,18.9992,19.0451,52347.0
2018-12-28 13:10:00,20.76,20.8,20.76,20.79,36657.0,19.0451,19.0818,19.0451,19.0726,36657.0
2018-12-28 13:15:00,20.79,20.8,20.74,20.74,45294.0,19.0726,19.0818,19.0267,19.0267,45294.0
2018-12-28 13:20:00,20.74,20.74,20.65,20.65,53967.0,19.0267,19.0267,18.9442,18.9442,53967.0
2018-12-28 13:25:00,20.67,20.7,20.66,20.69,69384.0,18.9625,18.99,18.9533,18.9809,69384.0
2018-12-28 13:30:00,20.69,20.7,20.64,20.67,79482.0,18.9809,18.99,18.935,18.9625,79482.0
2018-12-28 13:35:00,20.67,20.69,20.66,20.68,46719.0,18.9625,18.9809,18.9533,18.9717,46719.0
2018-12-28 13:40:00,20.68,20.7,20.67,20.69,57039.0,18.9717,18.99,18.9625,18.9809,57039.0
2018-12-28 13:45:00,20.7,20.76,20.69,20.75,64305.0,18.99,19.0451,18.9809,19.0359,64305.0
2018-12-28 13:50:00,20.75,20.8,20.73,20.75,52839.0,19.0359,19.0818,19.0176,19.0359,52839.0
2018-12-28 13:55:00,20.75,20.77,20.74,20.74,39081.0,19.0359,19.0543,19.0267,19.0267,39081.0
2018-12-28 14:00:00,20.75,20.81,20.75,20.8,60540.0,19.0359,19.091,19.0359,19.0818,60540.0
2018-12-28 14:05:00,20.81,20.85,20.81,20.84,55833.0,19.091,19.1276,19.091,19.1185,55833.0
2018-12-28 14:10:00,20.84,20.88,20.81,20.87,53265.0,19.1185,19.1552,19.091,19.146,53265.0
2018-12-28 14:15:00,20.87,20.92,20.85,20.85,76707.0,19.146,19.1919,19.1276,19.1276,76707.0
2018-12-28 14:20:00,20.85,20.87,20.81,20.85,84927.0,19.1276,19.146,19.091,19.1276,84927.0
2018-12-28 14:25:00,20.84,20.86,20.81,20.82,71460.0,19.1185,19.1368,19.091,19.1001,71460.0
2018-12-28 14:30:00,20.82,20.85,20.8,20.84,70233.0,19.1001,19.1276,19.0818,19.1185,70233.0
2018-12-28 14:35:00,20.85,20.9,20.84,20.89,74046.0,19.1276,19.1735,19.1185,19.1643,74046.0
2018-12-28 14:40:00,20.89,20.93,20.88,20.91,64860.0,19.1643,19.201,19.1552,19.1827,64860.0
2018-12-28 14:45:00,20.9,20.94,20.87,20.94,69054.0,19.1735,19.2102,19.146,19.2102,69054.0
2018-12-28 14:50:00,20.93,20.98,20.92,20.95,86922.0,19.201,19.2469,19.1919,19.2194,86922.0
2018-12-28 14:55:00,20.96,20.97,20.91,20.92,76521.0,19.2286,19.2377,19.1827,19.1919,76521.0
2018-12-28 15:00:00,20.92,20.95,20.89,20.89,121224.0,19.1919,19.2194,19.1643,19.1643,121224.0
2018-12-28 15:05:00,20.89,20.89,20.79,20.82,134022.0,19.1643,19.1643,19.0726,19.1001,134022.0
2018-12-28 15:10:00,20.81,20.87,20.76,20.86,137991.0,19.091,19.146,19.0451,19.1368,137991.0
2018-12-28 15:15:00,20.86,20.86,20.78,20.78,92172.0,19.1368,19.1368,19.0634,19.0634,92172.0
2018-12-28 15:20:00,20.78,20.78,20.72,20.76,94509.0,19.0634,19.0634,19.0084,19.0451,94509.0
2018-12-28 15:25:00,20.77,20.78,20.65,20.69,175782.0,19.0543,19.0634,18.9442,18.9809,175782.0
2018-12-28 15:30:00,20.69,20.72,20.64,20.7,155700.0,18.9809,19.0084,18.935,18.99,155700.0
2018-12-28 15:35:00,20.7,20.74,20.64,20.64,114354.0,18.99,19.0267,18.935,18.935,114354.0
2018-12-28 15:40:00,20.64,20.68,20.6,20.6,186723.0,18.935,18.9717,18.8983,18.8983,186723.0
2018-12-28 15:45:00,20.6,20.68,20.6,20.68,177642.0,18.8983,18.9717,18.8983,18.9717,177642.0
2018-12-28 15:50:00,20.68,20.69,20.6,20.6,203250.0,18.9717,18.9809,18.8983,18.8983,203250.0
2018-12-28 15:55:00,20.6,20.72,20.6,20.69,645642.0,18.8983,19.0084,18.8983,18.9809,645642.0
2018-12-31 09:30:00,20.81,20.92,20.76,20.89,206460.0,19.091,19.1919,19.0451,19.1643,206460.0
2018-12-31 09:35:00,20.89,20.91,20.84,20.87,77115.0,19.1643,19.1827,19.1185,19.146,77115.0
2018-12-31 09:40:00,20.88,20.88,20.84,20.84,77505.0,19.1552,19.1552,19.1185,19.1185,77505.0
2018-12-31 09:45:00,20.85,20.87,20.82,20.85,75183.0,19.1276,19.146,19.1001,19.1276,75183.0
2018-12-31 09:50:00,20.83,20.85,20.83,20.84,43488.0,19.1093,19.1276,19.1093,19.1185,43488.0
2018-12-31 09:55:00,20.83,20.84,20.8,20.82,79692.0,19.1093,19.1185,19.0818,19.1001,79692.0
2018-12-31 10:00:00,20.83,20.89,20.83,20.85,48804.0,19.1093,19.1643,19.1093,19.1276,48804.0
2018-12-31 10:05:00,20.85,20.88,20.79,20.8,68862.0,19.1276,19.1552,19.0726,19.0818,68862.0
2018-12-31 10:10:00,20.8,20.84,20.78,20.78,50232.0,19.0818,19.1185,19.0634,19.0634,50232.0
2018-12-31 10:15:00,20.78,20.78,20.75,20.77,41139.0,19.0634,19.0634,19.0359,19.0543,41139.0
2018-12-31 10:20:00,20.76,20.77,20.73,20.73,46869.0,19.0451,19.0543,19.0176,19.0176,46869.0
2018-12-31 10:25:00,20.74,20.74,20.67,20.71,83613.0,19.0267,19.0267,18.9625,18.9992,83613.0
2018-12-31 10:30:00,20.71,20.72,20.64,20.69,96060.0,18.9992,19.0084,18.935,18.9809,96060.0
2018-12-31 10:35:00,20.69,20.7,20.65,20.66,84099.0,18.9809,18.99,18.9442,18.9533,84099.0
2018-12-31 10:40:00,20.67,20.7,20.66,20.68,105054.0,18.9625,18.99,18.9533,18.9717,105054.0
2018-12-31 10:45:00,20.68,20.72,20.65,20.65,139020.0,18.9717,19.0084,18.9442,18.9442,139020.0
2018-12-31 10:50:00,20.65,20.67,20.63,20.65,78336.0,18.9442,18.9625,18.9258,18.9442,78336.0
2018-12-31 10:55:00,20.65,20.66,20.63,20.64,97908.0,18.9442,18.9533,18.9258,18.935,97908.0
2018-12-31 11:00:00,20.64,20.7,20.62,20.7,93258.0,18.935,18.99,18.9166,18.99,93258.0
2018-12-31 11:05:00,20.7,20.71,20.67,20.67,59661.0,18.99,18.9992,18.9625,18.9625,59661.0
2018-12-31 11:10:00,20.67,20.68,20.64,20.65,84633.0,18.9625,18.9717,18.935,18.9442,84633.0
2018-12-31 11:15:00,20.66,20.66,20.62,20.63,77925.0,18.9533,18.9533,18.9166,18.9258,77925.0
2018-12-31 11:20:00,20.63,20.64,20.6,20.62,63414.0,18.9258,18.935,18.8983,18.9166,63414.0
2018-12-31 11:25:00,20.63,20.69,20.62,20.67,93813.0,18.9258,18.9809,18.9166,18.9625,93813.0
2018-12-31 11:30:00,20.67,20.68,20.59,20.61,58335.0,18.9625,18.9717,18.8891,18.9075,58335.0
2018-12-31 11:35:00,20.62,20.66,20.59,20.62,60249.0,18.9166,18.9533,18.8891,18.9166,60249.0
2018-12-31 11:40:00,20.63,20.63,20.57,20.59,44889.0,18.9258,18.9258,18.8708,18.8891,44889.0
2018-12-31 11:45:00,20.59,20.65,20.58,20.65,68736.0,18.8891,18.9442,18.88,18.9442,68736.0
2018-12-31 11:50:00,20.65,20.67,20.63,20.65,51249.0,18.9442,18.9625,18.9258,18.9442,51249.0
2018-12-31 11:55:00,20.65,20.67,20.61,20.66,37773.0,18.9442,18.9625,18.9075,18.9533,37773.0
2018-12-31 12:00:00,20.67,20.67,20.65,20.65,116475.0,18.9625,18.9625,18.9442,18.9442,116475.0
2018-12-31 12:05:00,20.65,20.69,20.63,20.68,137127.0,18.9442,18.9809,18.9258,18.9717,137127.0
2018-12-31 12:10:00,20.67,20.69,20.63,20.68,72885.0,18.9625,18.9809,18.9258,18.9717,72885.0
2018-12-31 12:15:00,20.68,20.7,20.66,20.68,36315.0,18.9717,18.99,18.9533,18.9717,36315.0
2018-12-31 12:20:00,20.68,20.71,20.68,20.7,48186.0,18.9717,18.9992,18.9717,18.99,48186.0
2018-12-31 12:25:00,20.7,20.7,20.66,20.68,39771.0,18.99,18.99,18.9533,18.9717,39771.0
2018-12-31 12:30:00,20.69,20.7,20.67,20.68,41346.0,18.9809,18.99,18.9625,18.9717,41346.0
2018-12-31 12:35:00,20.68,20.73,20.68,20.71,65589.0,18.9717,19.0176,18.9717,18.9992,65589.0
2018-12-31 12:40:00,20.71,20.73,20.69,20.72,47124.0,18.9992,19.0176,18.9809,19.0084,47124.0
2018-12-31 12:45:00,20.72,20.73,20.7,20.72,30549.0,19.0084,19.0176,18.99,19.0084,30549.0
2018-12-31 12:50:00,20.72,20.72,20.7,20.71,28824.0,19.0084,19.0084,18.99,18.9992,28824.0
2018-12-31 12:55:00,20.71,20.72,20.7,20.72,33819.0,18.9992,19.0084,18.99,19.0084,33819.0
2018-12-31 13:00:00,20.72,20.74,20.71,20.71,35166.0,19.0084,19.0267,18.9992,18.9992,35166.0
2018-12-31 13:05:00,20.7,20.73,20.7,20.73,60060.0,18.99,19.0176,18.99,19.0176,60060.0
2018-12-31 13:10:00,20.72,20.74,20.69,20.72,59652.0,19.0084,19.0267,18.9809,19.0084,59652.0
2018-12-31 13:15:00,20.72,20.75,20.72,20.74,38511.0,19.0084,19.0359,19.0084,19.0267,38511.0
2018-12-31 13:20:00,20.74,20.77,20.74,20.77,24831.0,19.0267,19.0543,19.0267,19.0543,24831.0
2018-12-31 13:25:00,20.77,20.79,20.76,20.79,25761.0,19.0543,19.0726,19.0451,19.0726,25761.0
2018-12-31 13:30:00,20.79,20.79,20.76,20.76,55251.0,19.0726,19.0726,19.0451,19.0451,55251.0
2018-12-31 13:35:00,20.76,20.77,20.72,20.73,87195.0,19.0451,19.0543,19.0084,19.0176,87195.0
2018-12-31 13:40:00,20.73,20.74,20.71,20.71,35985.0,19.0176,19.0267,18.9992,18.9992,35985.0
2018-12-31 13:45:00,20.71,20.71,20.68,20.7,36402.0,18.9992,18.9992,18.9717,18.99,36402.0
2018-12-31 13:50:00,20.7,20.71,20.66,20.67,37080.0,18.99,18.9992,18.9533,18.9625,37080.0
2018-12-31 13:55:00,20.68,20.69,20.67,20.67,34401.0,18.9717,18.9809,18.9625,18.9625,34401.0
2018-12-31 14:00:00,20.67,20.67,20.63,20.65,44877.0,18.9625,18.9625,18.9258,18.9442,44877.0
2018-12-31 14:05:00,20.67,20.7,20.67,20.69,35961.0,18.9625,18.99,18.9625,18.9809,35961.0
2018-12-31 14:10:00,20.69,20.7,20.66,20.66,27330.0,18.9809,18.99,18.9533,18.9533,27330.0
2018-12-31 14:15:00,20.67,20.68,20.61,20.66,120063.0,18.9625,18.9717,18.9075,18.9533,120063.0
2018-12-31 14:20:00,20.66,20.68,20.57,20.6,91407.0,18.9533,18.9717,18.8708,18.8983,91407.0
2018-12-31 14:25:00,20.59,20.61,20.56,20.58,65415.0,18.8891,18.9075,18.8616,18.88,65415.0
2018-12-31 14:30:00,20.57,20.58,20.55,20.58,86628.0,18.8708,18.88,18.8524,18.88,86628.0
2018-12-31 14:35:00,20.58,20.61,20.57,20.61,94536.0,18.88,18.9075,18.8708,18.9075,94536.0
2018-12-31 14:40:00,20.61,20.63,20.6,20.62,50847.0,18.9075,18.9258,18.8983,18.9166,50847.0
2018-12-31 14:45:00,20.61,20.66,20.6,20.64,44034.0,18.9075,18.9533,18.8983,18.935,44034.0
2018-12-31 14:50:00,20.64,20.68,20.64,20.66,81078.0,18.935,18.9717,18.935,18.9533,81078.0
2018-12-31 14:55:00,20.66,20.68,20.62,20.62,82074.0,18.9533,18.9717,18.9166,18.9166,82074.0
2018-12-31 15:00:00,20.62,20.69,20.61,20.65,125400.0,18.9166,18.9809,18.9075,18.9442,125400.0
2018-12-31 15:05:00,20.65,20.67,20.61,20.61,84774.0,18.9442,18.9625,18.9075,18.9075,84774.0
2018-12-31 15:10:00,20.61,20.64,20.59,20.61,205053.0,18.9075,18.935,18.8891,18.9075,205053.0
2018-12-31 15:15:00,20.61,20.62,20.58,20.6,200190.0,18.9075,18.9166,18.88,18.8983,200190.0
2018-12-31 15:20:00,20.6,20.61,20.51,20.53,304362.0,18.8983,18.9075,18.8157,18.8341,304362.0
2018-12-31 15:25:00,20.53,20.61,20.53,20.59,141471.0,18.8341,18.9075,18.8341,18.8891,141471.0
2018-12-31 15:30:00,20.59,20.66,20.59,20.64,167289.0,18.8891,18.9533,18.8891,18.935,167289.0
2018-12-31 15:35:00,20.64,20.66,20.63,20.65,146256.0,18.935,18.9533,18.9258,18.9442,146256.0
2018-12-31 15:40:00,20.65,20.71,20.65,20.69,137451.0,18.9442,18.9992,18.9442,18.9809,137451.0
2018-12-31 15:45:00,20.69,20.72,20.61,20.63,183708.0,18.9809,19.0084,18.9075,18.9258,183708.0
2018-12-31 15:50:00,20.62,20.64,20.57,20.57,313071.0,18.9166,18.935,18.8708,18.8708,313071.0
2018-12-31 15:55:00,20.57,20.71,20.54,20.71,856521.0,18.8708,18.9992,18.8433,18.9992,856521.0
2019-01-02 09:30:00,20.25,20.26,20.07,20.08,410793.0,18.5772,18.5864,18.4121,18.4213,410793.0
2019-01-02 09:35:00,20.07,20.21,20.01,20.19,141639.0,18.4121,18.5405,18.357,18.5222,141639.0
2019-01-02 09:40:00,20.16,20.24,20.14,20.24,172341.0,18.4946,18.568,18.4763,18.568,172341.0
2019-01-02 09:45:00,20.24,20.25,20.17,20.21,120840.0,18.568,18.5772,18.5038,18.5405,120840.0
2019-01-02 09:50:00,20.21,20.23,20.15,20.16,230958.0,18.5405,18.5589,18.4855,18.4946,230958.0
2019-01-02 09:55:00,20.16,20.22,20.15,20.22,126585.0,18.4946,18.5497,18.4855,18.5497,126585.0
2019-01-02 10:00:00,20.22,20.22,20.15,20.2,105753.0,18.5497,18.5497,18.4855,18.5313,105753.0
2019-01-02 10:05:00,20.21,20.33,20.21,20.31,109017.0,18.5405,18.6506,18.5405,18.6323,109017.0
2019-01-02 10:10:00,20.31,20.36,20.31,20.36,77412.0,18.6323,18.6781,18.6323,18.6781,77412.0
2019-01-02 10:15:00,20.35,20.37,20.33,20.34,96609.0,18.6689,18.6873,18.6506,18.6598,96609.0
2019-01-02 10:20:00,20.35,20.38,20.33,20.35,65349.0,18.6689,18.6965,18.6506,18.6689,65349.0
2019-01-02 10:25:00,20.35,20.4,20.34,20.35,149712.0,18.6689,18.7148,18.6598,18.6689,149712.0
2019-01-02 10:30:00,20.34,20.4,20.34,20.37,233025.0,18.6598,18.7148,18.6598,18.6873,233025.0
2019-01-02 10:35:00,20.37,20.4,20.36,20.4,111894.0,18.6873,18.7148,18.6781,18.7148,111894.0
2019-01-02 10:40:00,20.41,20.47,20.41,20.45,73707.0,18.724,18.779,18.724,18.7607,73707.0
2019-01-02 10:45:00,20.45,20.46,20.43,20.44,50919.0,18.7607,18.7699,18.7423,18.7515,50919.0
2019-01-02 10:50:00,20.44,20.52,20.42,20.48,70671.0,18.7515,18.8249,18.7332,18.7882,70671.0
2019-01-02 10:55:00,20.48,20.5,20.46,20.47,64038.0,18.7882,18.8066,18.7699,18.779,64038.0
2019-01-02 11:00:00,20.47,20.52,20.46,20.52,65115.0,18.779,18.8249,18.7699,18.8249,65115.0
2019-01-02 11:05:00,20.53,20.59,20.52,20.58,123789.0,18.8341,18.8891,18.8249,18.88,123789.0
2019-01-02 11:10:00,20.59,20.61,20.57,20.61,95598.0,18.8891,18.9075,18.8708,18.9075,95598.0
2019-01-02 11:15:00,20.6,20.67,20.58,20.67,97926.0,18.8983,18.9625,18.88,18.9625,97926.0
2019-01-02 11:20:00,20.66,20.67,20.62,20.65,93846.0,18.9533,18.9625,18.9166,18.9442,93846.0
2019-01-02 11:25:00,20.65,20.66,20.59,20.61,90747.0,18.9442,18.9533,18.8891,18.9075,90747.0
2019-01-02 11:30:00,20.61,20.62,20.59,20.62,169128.0,18.9075,18.9166,18.8891,18.9166,169128.0
2019-01-02 11:35:00,20.62,20.63,20.58,20.59,96846.0,18.9166,18.9258,18.88,18.8891,96846.0
2019-01-02 11:40:00,20.59,20.67,20.59,20.66,66711.0,18.8891,18.9625,18.8891,18.9533,66711.0
2019-01-02 11:45:00,20.67,20.67,20.64,20.67,104478.0,18.9625,18.9625,18.935,18.9625,104478.0
2019-01-02 11:50:00,20.67,20.67,20.59,20.6,109869.0,18.9625,18.9625,18.8891,18.8983,109869.0
2019-01-02 11:55:00,20.59,20.64,20.58,20.59,75426.0,18.8891,18.935,18.88,18.8891,75426.0
2019-01-02 12:00:00,20.59,20.61,20.57,20.58,85608.0,18.8891,18.9075,18.8708,18.88,85608.0
2019-01-02 12:05:00,20.58,20.63,20.56,20.58,136005.0,18.88,18.9258,18.8616,18.88,136005.0
2019-01-02 12:10:00,20.58,20.6,20.57,20.6,38949.0,18.88,18.8983,18.8708,18.8983,38949.0
2019-01-02 12:15:00,20.6,20.61,20.56,20.59,50745.0,18.8983,18.9075,18.8616,18.8891,50745.0
2019-01-02 12:20:00,20.59,20.6,20.56,20.56,53253.0,18.8891,18.8983,18.8616,18.8616,53253.0
2019-01-02 12:25:00,20.57,20.58,20.55,20.55,60222.0,18.8708,18.88,18.8524,18.8524,60222.0
2019-01-02 12:30:00,20.55,20.57,20.54,20.57,48162.0,18.8524,18.8708,18.8433,18.8708,48162.0
2019-01-02 12:35:00,20.57,20.63,20.57,20.62,117930.0,18.8708,18.9258,18.8708,18.9166,117930.0
2019-01-02 12:40:00,20.62,20.62,20.58,20.59,86556.0,18.9166,18.9166,18.88,18.8891,86556.0
2019-01-02 12:45:00,20.59,20.62,20.57,20.58,69510.0,18.8891,18.9166,18.8708,18.88,69510.0
2019-01-02 12:50:00,20.58,20.62,20.58,20.59,31221.0,18.88,18.9166,18.88,18.8891,31221.0
2019-01-02 12:55:00,20.6,20.65,20.59,20.62,69690.0,18.8983,18.9442,18.8891,18.9166,69690.0
2019-01-02 13:00:00,20.62,20.65,20.61,20.64,58575.0,18.9166,18.9442,18.9075,18.935,58575.0
2019-01-02 13:05:00,20.64,20.71,20.64,20.68,61791.0,18.935,18.9992,18.935,18.9717,61791.0
2019-01-02 13:10:00,20.69,20.7,20.68,20.69,111090.0,18.9809,18.99,18.9717,18.9809,111090.0
2019-01-02 13:15:00,20.69,20.7,20.67,20.7,94998.0,18.9809,18.99,18.9625,18.99,94998.0
2019-01-02 13:20:00,20.7,20.73,20.68,20.71,118650.0,18.99,19.0176,18.9717,18.9992,118650.0
2019-01-02 13:25:00,20.71,20.73,20.69,20.72,115767.0,18.9992,19.0176,18.9809,19.0084,115767.0
2019-01-02 13:30:00,20.72,20.75,20.71,20.73,103758.0,19.0084,19.0359,18.9992,19.0176,103758.0
2019-01-02 13:35:00,20.72,20.73,20.68,20.69,96756.0,19.0084,19.0176,18.9717,18.9809,96756.0
2019-01-02 13:40:00,20.69,20.7,20.67,20.69,50505.0,18.9809,18.99,18.9625,18.9809,50505.0
2019-01-02 13:45:00,20.69,20.72,20.69,20.71,49203.0,18.9809,19.0084,18.9809,18.9992,49203.0
2019-01-02 13:50:00,20.71,20.71,20.69,20.69,41442.0,18.9992,18.9992,18.9809,18.9809,41442.0
2019-01-02 13:55:00,20.69,20.74,20.69,20.74,59190.0,18.9809,19.0267,18.9809,19.0267,59190.0
2019-01-02 14:00:00,20.74,20.74,20.68,20.72,57861.0,19.0267,19.0267,18.9717,19.0084,57861.0
2019-01-02 14:05:00,20.72,20.72,20.63,20.64,63006.0,19.0084,19.0084,18.9258,18.935,63006.0
2019-01-02 14:10:00,20.65,20.65,20.6,20.62,56820.0,18.9442,18.9442,18.8983,18.9166,56820.0
2019-01-02 14:15:00,20.62,20.63,20.6,20.6,74304.0,18.9166,18.9258,18.8983,18.8983,74304.0
2019-01-02 14:20:00,20.61,20.66,20.6,20.65,58128.0,18.9075,18.9533,18.8983,18.9442,58128.0
2019-01-02 14:25:00,20.66,20.67,20.64,20.65,62430.0,18.9533,18.9625,18.935,18.9442,62430.0
2019-01-02 14:30:00,20.65,20.71,20.65,20.7,57360.0,18.9442,18.9992,18.9442,18.99,57360.0
2019-01-02 14:35:00,20.7,20.7,20.66,20.67,58545.0,18.99,18.99,18.9533,18.9625,58545.0
2019-01-02 14:40:00,20.67,20.68,20.62,20.62,169683.0,18.9625,18.9717,18.9166,18.9166,169683.0
2019-01-02 14:45:00,20.62,20.63,20.61,20.62,208302.0,18.9166,18.9258,18.9075,18.9166,208302.0
2019-01-02 14:50:00,20.62,20.63,20.6,20.6,363432.0,18.9166,18.9258,18.8983,18.8983,363432.0
2019-01-02 14:55:00,20.6,20.6,20.54,20.55,114846.0,18.8983,18.8983,18.8433,18.8524,114846.0
2019-01-02 15:00:00,20.55,20.57,20.52,20.53,172467.0,18.8524,18.8708,18.8249,18.8341,172467.0
2019-01-02 15:05:00,20.52,20.52,20.46,20.47,263151.0,18.8249,18.8249,18.7699,18.779,263151.0
2019-01-02 15:10:00,20.47,20.49,20.45,20.48,198003.0,18.779,18.7974,18.7607,18.7882,198003.0
2019-01-02 15:15:00,20.48,20.49,20.4,20.41,206181.0,18.7882,18.7974,18.7148,18.724,206181.0
2019-01-02 15:20:00,20.41,20.5,20.41,20.5,226104.0,18.724,18.8066,18.724,18.8066,226104.0
2019-01-02 15:25:00,20.49,20.52,20.46,20.48,182562.0,18.7974,18.8249,18.7699,18.7882,182562.0
2019-01-02 15:30:00,20.48,20.48,20.42,20.43,184755.0,18.7882,18.7882,18.7332,18.7423,184755.0
2019-01-02 15:35:00,20.43,20.48,20.42,20.42,197058.0,18.7423,18.7882,18.7332,18.7332,197058.0
2019-01-02 15:40:00,20.42,20.45,20.39,20.42,197067.0,18.7332,18.7607,18.7056,18.7332,197067.0
2019-01-02 15:45:00,20.42,20.48,20.42,20.46,228978.0,18.7332,18.7882,18.7332,18.7699,228978.0
2019-01-02 15:50:00,20.46,20.52,20.46,20.5,327297.0,18.7699,18.8249,18.7699,18.8066,327297.0
2019-01-02 15:55:00,20.5,20.66,20.5,20.65,1110579.0,18.8066,18.9533,18.8066,18.9442,1110579.0
2019-01-03 09:30:00,20.45,20.58,20.38,20.53,387861.0,18.7607,18.88,18.6965,18.8341,387861.0
2019-01-03 09:35:00,20.52,20.55,20.39,20.46,199992.0,18.8249,18.8524,18.7056,18.7699,199992.0
2019-01-03 09:40:00,20.45,20.6,20.45,20.58,84912.0,18.7607,18.8983,18.7607,18.88,84912.0
2019-01-03 09:45:00,20.58,20.58,20.49,20.52,172446.0,18.88,18.88,18.7974,18.8249,172446.0
2019-01-03 09:50:00,20.52,20.55,20.49,20.54,166512.0,18.8249,18.8524,18.7974,18.8433,166512.0
2019-01-03 09:55:00,20.54,20.6,20.52,20.59,142710.0,18.8433,18.8983,18.8249,18.8891,142710.0
2019-01-03 10:00:00,20.59,20.59,20.41,20.43,179775.0,18.8891,18.8891,18.724,18.7423,179775.0
2019-01-03 10:05:00,20.43,20.46,20.4,20.42,130095.0,18.7423,18.7699,18.7148,18.7332,130095.0
2019-01-03 10:10:00,20.42,20.43,20.34,20.37,231564.0,18.7332,18.7423,18.6598,18.6873,231564.0
2019-01-03 10:15:00,20.36,20.4,20.32,20.39,239199.0,18.6781,18.7148,18.6414,18.7056,239199.0
2019-01-03 10:20:00,20.38,20.4,20.36,20.38,177630.0,18.6965,18.7148,18.6781,18.6965,177630.0
2019-01-03 10:25:00,20.37,20.38,20.33,20.33,129378.0,18.6873,18.6965,18.6506,18.6506,129378.0
2019-01-03 10:30:00,20.33,20.33,20.22,20.25,184035.0,18.6506,18.6506,18.5497,18.5772,184035.0
2019-01-03 10:35:00,20.25,20.25,20.15,20.19,186882.0,18.5772,18.5772,18.4855,18.5222,186882.0
2019-01-03 10:40:00,20.19,20.25,20.18,20.19,774738.0,18.5222,18.5772,18.513,18.5222,774738.0
2019-01-03 10:45:00,20.19,20.23,20.14,20.14,826083.0,18.5222,18.5589,18.4763,18.4763,826083.0
2019-01-03 10:50:00,20.14,20.25,20.12,20.23,154962.0,18.4763,18.5772,18.4579,18.5589,154962.0
2019-01-03 10:55:00,20.23,20.28,20.19,20.2,274800.0,18.5589,18.6047,18.5222,18.5313,274800.0
2019-01-03 11:00:00,20.2,20.22,20.16,20.2,257112.0,18.5313,18.5497,18.4946,18.5313,257112.0
2019-01-03 11:05:00,20.2,20.21,20.16,20.19,228411.0,18.5313,18.5405,18.4946,18.5222,228411.0
2019-01-03 11:10:00,20.19,20.32,20.19,20.31,168618.0,18.5222,18.6414,18.5222,18.6323,168618.0
2019-01-03 11:15:00,20.32,20.34,20.3,20.32,132477.0,18.6414,18.6598,18.6231,18.6414,132477.0
2019-01-03 11:20:00,20.33,20.37,20.32,20.34,172269.0,18.6506,18.6873,18.6414,18.6598,172269.0
2019-01-03 11:25:00,20.34,20.34,20.28,20.28,260655.0,18.6598,18.6598,18.6047,18.6047,260655.0
2019-01-03 11:30:00,20.28,20.33,20.25,20.25,212589.0,18.6047,18.6506,18.5772,18.5772,212589.0
2019-01-03 11:35:00,20.26,20.43,20.26,20.43,120570.0,18.5864,18.7423,18.5864,18.7423,120570.0
2019-01-03 11:40:00,20.43,20.52,20.43,20.48,161118.0,18.7423,18.8249,18.7423,18.7882,161118.0
2019-01-03 11:45:00,20.48,20.51,20.46,20.48,104433.0,18.7882,18.8157,18.7699,18.7882,104433.0
2019-01-03 11:50:00,20.49,20.51,20.43,20.44,116781.0,18.7974,18.8157,18.7423,18.7515,116781.0
2019-01-03 11:55:00,20.44,20.47,20.41,20.43,178017.0,18.7515,18.779,18.724,18.7423,178017.0
2019-01-03 12:00:00,20.43,20.45,20.4,20.42,172734.0,18.7423,18.7607,18.7148,18.7332,172734.0
2019-01-03 12:05:00,20.42,20.43,20.39,20.42,87702.0,18.7332,18.7423,18.7056,18.7332,87702.0
2019-01-03 12:10:00,20.43,20.5,20.42,20.47,70572.0,18.7423,18.8066,18.7332,18.779,70572.0
2019-01-03 12:15:00,20.47,20.49,20.42,20.44,103143.0,18.779,18.7974,18.7332,18.7515,103143.0
2019-01-03 12:20:00,20.43,20.48,20.42,20.48,77049.0,18.7423,18.7882,18.7332,18.7882,77049.0
2019-01-03 12:25:00,20.47,20.48,20.42,20.46,88629.0,18.779,18.7882,18.7332,18.7699,88629.0
2019-01-03 12:30:00,20.46,20.51,20.46,20.48,97221.0,18.7699,18.8157,18.7699,18.7882,97221.0
2019-01-03 12:35:00,20.49,20.49,20.4,20.44,151710.0,18.7974,18.7974,18.7148,18.7515,151710.0
2019-01-03 12:40:00,20.43,20.46,20.41,20.43,70680.0,18.7423,18.7699,18.724,18.7423,70680.0
2019-01-03 12:45:00,20.43,20.49,20.43,20.48,70329.0,18.7423,18.7974,18.7423,18.7882,70329.0
2019-01-03 12:50:00,20.47,20.54,20.46,20.53,127431.0,18.779,18.8433,18.7699,18.8341,127431.0
2019-01-03 12:55:00,20.54,20.56,20.52,20.54,112653.0,18.8433,18.8616,18.8249,18.8433,112653.0
2019-01-03 13:00:00,20.54,20.56,20.49,20.51,112011.0,18.8433,18.8616,18.7974,18.8157,112011.0
2019-01-03 13:05:00,20.51,20.52,20.45,20.45,101676.0,18.8157,18.8249,18.7607,18.7607,101676.0
2019-01-03 13:10:00,20.46,20.51,20.45,20.49,164523.0,18.7699,18.8157,18.7607,18.7974,164523.0
2019-01-03 13:15:00,20.49,20.49,20.33,20.38,174027.0,18.7974,18.7974,18.6506,18.6965,174027.0
2019-01-03 13:20:00,20.38,20.43,20.38,20.42,109923.0,18.6965,18.7423,18.6965,18.7332,109923.0
2019-01-03 13:25:00,20.42,20.46,20.42,20.46,300423.0,18.7332,18.7699,18.7332,18.7699,300423.0
2019-01-03 13:30:00,20.45,20.49,20.44,20.45,126807.0,18.7607,18.7974,18.7515,18.7607,126807.0
2019-01-03 13:35:00,20.45,20.51,20.42,20.51,100878.0,18.7607,18.8157,18.7332,18.8157,100878.0
2019-01-03 13:40:00,20.5,20.58,20.49,20.55,214977.0,18.8066,18.88,18.7974,18.8524,214977.0
2019-01-03 13:45:00,20.55,20.55,20.5,20.52,263382.0,18.8524,18.8524,18.8066,18.8249,263382.0
2019-01-03 13:50:00,20.53,20.56,20.47,20.47,188643.0,18.8341,18.8616,18.779,18.779,188643.0
2019-01-03 13:55:00,20.48,20.5,20.45,20.49,166551.0,18.7882,18.8066,18.7607,18.7974,166551.0
2019-01-03 14:00:00,20.49,20.53,20.46,20.47,349395.0,18.7974,18.8341,18.7699,18.779,349395.0
2019-01-03 14:05:00,20.47,20.51,20.46,20.49,101304.0,18.779,18.8157,18.7699,18.7974,101304.0
2019-01-03 14:10:00,20.5,20.54,20.48,20.5,114030.0,18.8066,18.8433,18.7882,18.8066,114030.0
2019-01-03 14:15:00,20.5,20.55,20.47,20.52,132288.0,18.8066,18.8524,18.779,18.8249,132288.0
2019-01-03 14:20:00,20.52,20.53,20.49,20.5,97437.0,18.8249,18.8341,18.7974,18.8066,97437.0
2019-01-03 14:25:00,20.49,20.56,20.47,20.55,125070.0,18.7974,18.8616,18.779,18.8524,125070.0
2019-01-03 14:30:00,20.54,20.59,20.53,20.56,125916.0,18.8433,18.8891,18.8341,18.8616,125916.0
2019-01-03 14:35:00,20.56,20.57,20.5,20.52,112500.0,18.8616,18.8708,18.8066,18.8249,112500.0
2019-01-03 14:40:00,20.51,20.53,20.46,20.47,125784.0,18.8157,18.8341,18.7699,18.779,125784.0
2019-01-03 14:45:00,20.47,20.48,20.42,20.44,115215.0,18.779,18.7882,18.7332,18.7515,115215.0
2019-01-03 14:50:00,20.43,20.44,20.4,20.42,230358.0,18.7423,18.7515,18.7148,18.7332,230358.0
2019-01-03 14:55:00,20.42,20.42,20.36,20.39,155223.0,18.7332,18.7332,18.6781,18.7056,155223.0
2019-01-03 15:00:00,20.39,20.45,20.37,20.39,275856.0,18.7056,18.7607,18.6873,18.7056,275856.0
2019-01-03 15:05:00,20.39,20.41,20.36,20.38,275724.0,18.7056,18.724,18.6781,18.6965,275724.0
2019-01-03 15:10:00,20.38,20.39,20.34,20.34,188487.0,18.6965,18.7056,18.6598,18.6598,188487.0
2019-01-03 15:15:00,20.34,20.41,20.33,20.39,159471.0,18.6598,18.724,18.6506,18.7056,159471.0
2019-01-03 15:20:00,20.39,20.43,20.37,20.39,153273.0,18.7056,18.7423,18.6873,18.7056,153273.0
2019-01-03 15:25:00,20.38,20.43,20.37,20.4,197601.0,18.6965,18.7423,18.6873,18.7148,197601.0
2019-01-03 15:30:00,20.4,20.48,20.38,20.45,283149.0,18.7148,18.7882,18.6965,18.7607,283149.0
2019-01-03 15:35:00,20.45,20.47,20.37,20.38,275385.0,18.7607,18.779,18.6873,18.6965,275385.0
2019-01-03 15:40:00,20.37,20.43,20.36,20.41,497208.0,18.6873,18.7423,18.6781,18.724,497208.0
2019-01-03 15:45:00,20.41,20.44,20.38,20.39,626361.0,18.724,18.7515,18.6965,18.7056,626361.0
2019-01-03 15:50:00,20.39,20.41,20.32,20.36,794760.0,18.7056,18.724,18.6414,18.6781,794760.0
2019-01-03 15:55:00,20.36,20.39,20.28,20.32,1588416.0,18.6781,18.7056,18.6047,18.6414,1588416.0
2019-01-04 09:30:00,20.25,20.68,20.18,20.61,799737.0,18.5772,18.9717,18.513,18.9075,799737.0
2019-01-04 09:35:00,20.6,20.65,20.54,20.6,298365.0,18.8983,18.9442,18.8433,18.8983,298365.0
2019-01-04 09:40:00,20.61,20.75,20.6,20.71,347160.0,18.9075,19.0359,18.8983,18.9992,347160.0
2019-01-04 09:45:00,20.71,20.76,20.68,20.74,221601.0,18.9992,19.0451,18.9717,19.0267,221601.0
2019-01-04 09:50:00,20.73,20.75,20.67,20.71,311247.0,19.0176,19.0359,18.9625,18.9992,311247.0
2019-01-04 09:55:00,20.71,20.71,20.66,20.67,182775.0,18.9992,18.9992,18.9533,18.9625,182775.0
2019-01-04 10:00:00,20.67,20.72,20.66,20.71,355950.0,18.9625,19.0084,18.9533,18.9992,355950.0
2019-01-04 10:05:00,20.72,20.72,20.66,20.68,230949.0,19.0084,19.0084,18.9533,18.9717,230949.0
2019-01-04 10:10:00,20.68,20.68,20.62,20.62,324297.0,18.9717,18.9717,18.9166,18.9166,324297.0
2019-01-04 10:15:00,20.63,20.66,20.61,20.61,249354.0,18.9258,18.9533,18.9075,18.9075,249354.0
2019-01-04 10:20:00,20.61,20.8,20.57,20.78,302865.0,18.9075,19.0818,18.8708,19.0634,302865.0
2019-01-04 10:25:00,20.78,20.84,20.78,20.84,118008.0,19.0634,19.1185,19.0634,19.1185,118008.0
2019-01-04 10:30:00,20.84,20.87,20.75,20.75,126048.0,19.1185,19.146,19.0359,19.0359,126048.0
2019-01-04 10:35:00,20.75,20.77,20.73,20.74,164520.0,19.0359,19.0543,19.0176,19.0267,164520.0
2019-01-04 10:40:00,20.73,20.74,20.65,20.67,193983.0,19.0176,19.0267,18.9442,18.9625,193983.0
2019-01-04 10:45:00,20.67,20.71,20.66,20.67,163044.0,18.9625,18.9992,18.9533,18.9625,163044.0
2019-01-04 10:50:00,20.67,20.75,20.67,20.69,140241.0,18.9625,19.0359,18.9625,18.9809,140241.0
2019-01-04 10:55:00,20.69,20.75,20.69,20.75,59289.0,18.9809,19.0359,18.9809,19.0359,59289.0
2019-01-04 11:00:00,20.75,20.79,20.72,20.76,143715.0,19.0359,19.0726,19.0084,19.0451,143715.0
2019-01-04 11:05:00,20.76,20.76,20.72,20.75,207225.0,19.0451,19.0451,19.0084,19.0359,207225.0
2019-01-04 11:10:00,20.75,20.81,20.74,20.75,109047.0,19.0359,19.091,19.0267,19.0359,109047.0
2019-01-04 11:15:00,20.75,20.76,20.68,20.75,503895.0,19.0359,19.0451,18.9717,19.0359,503895.0
2019-01-04 11:20:00,20.75,20.76,20.65,20.65,497457.0,19.0359,19.0451,18.9442,18.9442,497457.0
2019-01-04 11:25:00,20.66,20.7,20.63,20.67,264744.0,18.9533,18.99,18.9258,18.9625,264744.0
2019-01-04 11:30:00,20.68,20.73,20.66,20.71,167097.0,18.9717,19.0176,18.9533,18.9992,167097.0
2019-01-04 11:35:00,20.71,20.74,20.67,20.69,122850.0,18.9992,19.0267,18.9625,18.9809,122850.0
2019-01-04 11:40:00,20.69,20.71,20.67,20.7,104613.0,18.9809,18.9992,18.9625,18.99,104613.0
2019-01-04 11:45:00,20.7,20.75,20.69,20.72,107748.0,18.99,19.0359,18.9809,19.0084,107748.0
2019-01-04 11:50:00,20.72,20.76,20.72,20.74,120648.0,19.0084,19.0451,19.0084,19.0267,120648.0
2019-01-04 11:55:00,20.75,20.76,20.71,20.72,101625.0,19.0359,19.0451,18.9992,19.0084,101625.0
2019-01-04 12:00:00,20.72,20.73,20.64,20.66,250227.0,19.0084,19.0176,18.935,18.9533,250227.0
2019-01-04 12:05:00,20.66,20.71,20.66,20.7,101532.0,18.9533,18.9992,18.9533,18.99,101532.0
2019-01-04 12:10:00,20.7,20.74,20.7,20.73,175200.0,18.99,19.0267,18.99,19.0176,175200.0
2019-01-04 12:15:00,20.72,20.81,20.72,20.8,128733.0,19.0084,19.091,19.0084,19.0818,128733.0
2019-01-04 12:20:00,20.8,20.8,20.75,20.75,110502.0,19.0818,19.0818,19.0359,19.0359,110502.0
2019-01-04 12:25:00,20.75,20.76,20.74,20.74,85110.0,19.0359,19.0451,19.0267,19.0267,85110.0
2019-01-04 12:30:00,20.74,20.76,20.69,20.76,227007.0,19.0267,19.0451,18.9809,19.0451,227007.0
2019-01-04 12:35:00,20.76,20.77,20.74,20.76,78942.0,19.0451,19.0543,19.0267,19.0451,78942.0
2019-01-04 12:40:00,20.76,20.81,20.76,20.79,73413.0,19.0451,19.091,19.0451,19.0726,73413.0
2019-01-04 12:45:00,20.79,20.81,20.78,20.8,114780.0,19.0726,19.091,19.0634,19.0818,114780.0
2019-01-04 12:50:00,20.81,20.82,20.8,20.81,66006.0,19.091,19.1001,19.0818,19.091,66006.0
2019-01-04 12:55:00,20.81,20.83,20.77,20.78,110259.0,19.091,19.1093,19.0543,19.0634,110259.0
2019-01-04 13:00:00,20.78,20.82,20.78,20.79,86502.0,19.0634,19.1001,19.0634,19.0726,86502.0
2019-01-04 13:05:00,20.79,20.83,20.79,20.82,97911.0,19.0726,19.1093,19.0726,19.1001,97911.0
2019-01-04 13:10:00,20.83,20.85,20.81,20.82,134334.0,19.1093,19.1276,19.091,19.1001,134334.0
2019-01-04 13:15:00,20.82,20.85,20.81,20.85,71790.0,19.1001,19.1276,19.091,19.1276,71790.0
2019-01-04 13:20:00,20.85,20.87,20.83,20.84,76794.0,19.1276,19.146,19.1093,19.1185,76794.0
2019-01-04 13:25:00,20.84,20.86,20.83,20.85,50271.0,19.1185,19.1368,19.1093,19.1276,50271.0
2019-01-04 13:30:00,20.85,20.88,20.85,20.85,68319.0,19.1276,19.1552,19.1276,19.1276,68319.0
2019-01-04 13:35:00,20.86,20.86,20.81,20.81,66129.0,19.1368,19.1368,19.091,19.091,66129.0
2019-01-04 13:40:00,20.81,20.81,20.77,20.77,106065.0,19.091,19.091,19.0543,19.0543,106065.0
2019-01-04 13:45:00,20.76,20.83,20.76,20.83,78228.0,19.0451,19.1093,19.0451,19.1093,78228.0
2019-01-04 13:50:00,20.83,20.88,20.8,20.86,152697.0,19.1093,19.1552,19.0818,19.1368,152697.0
2019-01-04 13:55:00,20.86,20.87,20.82,20.84,72645.0,19.1368,19.146,19.1001,19.1185,72645.0
2019-01-04 14:00:00,20.85,20.85,20.81,20.84,57315.0,19.1276,19.1276,19.091,19.1185,57315.0
2019-01-04 14:05:00,20.84,20.85,20.79,20.8,75693.0,19.1185,19.1276,19.0726,19.0818,75693.0
2019-01-04 14:10:00,20.81,20.82,20.79,20.82,55755.0,19.091,19.1001,19.0726,19.1001,55755.0
2019-01-04 14:15:00,20.82,20.84,20.8,20.83,77430.0,19.1001,19.1185,19.0818,19.1093,77430.0
2019-01-04 14:20:00,20.82,20.89,20.82,20.89,72660.0,19.1001,19.1643,19.1001,19.1643,72660.0
2019-01-04 14:25:00,20.88,20.9,20.87,20.9,64533.0,19.1552,19.1735,19.146,19.1735,64533.0
2019-01-04 14:30:00,20.89,20.93,20.88,20.93,73269.0,19.1643,19.201,19.1552,19.201,73269.0
2019-01-04 14:35:00,20.93,20.94,20.89,20.92,86706.0,19.201,19.2102,19.1643,19.1919,86706.0
2019-01-04 14:40:00,20.92,20.93,20.89,20.91,97368.0,19.1919,19.201,19.1643,19.1827,97368.0
2019-01-04 14:45:00,20.91,20.91,20.81,20.84,118968.0,19.1827,19.1827,19.091,19.1185,118968.0
2019-01-04 14:50:00,20.84,20.88,20.83,20.85,218892.0,19.1185,19.1552,19.1093,19.1276,218892.0
2019-01-04 14:55:00,20.85,20.85,20.8,20.82,135687.0,19.1276,19.1276,19.0818,19.1001,135687.0
2019-01-04 15:00:00,20.82,20.86,20.81,20.85,119988.0,19.1001,19.1368,19.091,19.1276,119988.0
2019-01-04 15:05:00,20.85,20.9,20.84,20.85,138717.0,19.1276,19.1735,19.1185,19.1276,138717.0
2019-01-04 15:10:00,20.85,20.87,20.83,20.85,143451.0,19.1276,19.146,19.1093,19.1276,143451.0
2019-01-04 15:15:00,20.85,20.87,20.82,20.85,98880.0,19.1276,19.146,19.1001,19.1276,98880.0
2019-01-04 15:20:00,20.85,20.86,20.81,20.82,280365.0,19.1276,19.1368,19.091,19.1001,280365.0
2019-01-04 15:25:00,20.81,20.83,20.8,20.82,118281.0,19.091,19.1093,19.0818,19.1001,118281.0
2019-01-04 15:30:00,20.82,20.87,20.8,20.85,161898.0,19.1001,19.146,19.0818,19.1276,161898.0
2019-01-04 15:35:00,20.85,20.87,20.83,20.83,157065.0,19.1276,19.146,19.1093,19.1093,157065.0
2019-01-04 15:40:00,20.83,20.86,20.82,20.86,188295.0,19.1093,19.1368,19.1001,19.1368,188295.0
2019-01-04 15:45:00,20.86,20.89,20.86,20.86,247344.0,19.1368,19.1643,19.1368,19.1368,247344.0
2019-01-04 15:50:00,20.86,20.88,20.85,20.85,289938.0,19.1368,19.1552,19.1276,19.1276,289938.0
2019-01-04 15:55:00,20.86,20.94,20.86,20.93,1201509.0,19.1368,19.2102,19.1368,19.201,1201509.0
2019-01-07 09:30:00,20.81,20.83,20.65,20.71,297915.0,19.091,19.1093,18.9442,18.9992,297915.0
2019-01-07 09:35:00,20.7,20.72,20.66,20.7,171462.0,18.99,19.0084,18.9533,18.99,171462.0
2019-01-07 09:40:00,20.7,20.76,20.68,20.7,137223.0,18.99,19.0451,18.9717,18.99,137223.0
2019-01-07 09:45:00,20.71,20.71,20.6,20.6,196200.0,18.9992,18.9992,18.8983,18.8983,196200.0
2019-01-07 09:50:00,20.6,20.64,20.54,20.54,566532.0,18.8983,18.935,18.8433,18.8433,566532.0
2019-01-07 09:55:00,20.54,20.58,20.48,20.51,250842.0,18.8433,18.88,18.7882,18.8157,250842.0
2019-01-07 10:00:00,20.51,20.56,20.49,20.55,414366.0,18.8157,18.8616,18.7974,18.8524,414366.0
2019-01-07 10:05:00,20.55,20.56,20.51,20.54,242835.0,18.8524,18.8616,18.8157,18.8433,242835.0
2019-01-07 10:10:00,20.55,20.55,20.47,20.48,191796.0,18.8524,18.8524,18.779,18.7882,191796.0
2019-01-07 10:15:00,20.48,20.5,20.47,20.49,265980.0,18.7882,18.8066,18.779,18.7974,265980.0
2019-01-07 10:20:00,20.49,20.5,20.45,20.49,87900.0,18.7974,18.8066,18.7607,18.7974,87900.0
2019-01-07 10:25:00,20.49,20.52,20.48,20.51,271953.0,18.7974,18.8249,18.7882,18.8157,271953.0
2019-01-07 10:30:00,20.51,20.54,20.51,20.54,315843.0,18.8157,18.8433,18.8157,18.8433,315843.0
2019-01-07 10:35:00,20.53,20.55,20.48,20.48,268572.0,18.8341,18.8524,18.7882,18.7882,268572.0
2019-01-07 10:40:00,20.48,20.54,20.47,20.51,142365.0,18.7882,18.8433,18.779,18.8157,142365.0
2019-01-07 10:45:00,20.51,20.57,20.51,20.55,180513.0,18.8157,18.8708,18.8157,18.8524,180513.0
2019-01-07 10:50:00,20.55,20.59,20.54,20.55,122373.0,18.8524,18.8891,18.8433,18.8524,122373.0
2019-01-07 10:55:00,20.55,20.57,20.54,20.55,117648.0,18.8524,18.8708,18.8433,18.8524,117648.0
2019-01-07 11:00:00,20.54,20.65,20.54,20.61,160425.0,18.8433,18.9442,18.8433,18.9075,160425.0
2019-01-07 11:05:00,20.62,20.62,20.57,20.58,123105.0,18.9166,18.9166,18.8708,18.88,123105.0
2019-01-07 11:10:00,20.58,20.6,20.57,20.6,115008.0,18.88,18.8983,18.8708,18.8983,115008.0
2019-01-07 11:15:00,20.59,20.63,20.59,20.6,68682.0,18.8891,18.9258,18.8891,18.8983,68682.0
2019-01-07 11:20:00,20.6,20.66,20.6,20.65,88764.0,18.8983,18.9533,18.8983,18.9442,88764.0
2019-01-07 11:25:00,20.65,20.65,20.61,20.63,75738.0,18.9442,18.9442,18.9075,18.9258,75738.0
2019-01-07 11:30:00,20.64,20.64,20.6,20.63,91839.0,18.935,18.935,18.8983,18.9258,91839.0
2019-01-07 11:35:00,20.63,20.68,20.62,20.66,155286.0,18.9258,18.9717,18.9166,18.9533,155286.0
2019-01-07 11:40:00,20.66,20.67,20.64,20.66,93399.0,18.9533,18.9625,18.935,18.9533,93399.0
2019-01-07 11:45:00,20.66,20.67,20.63,20.66,83034.0,18.9533,18.9625,18.9258,18.9533,83034.0
2019-01-07 11:50:00,20.66,20.68,20.65,20.67,85041.0,18.9533,18.9717,18.9442,18.9625,85041.0
2019-01-07 11:55:00,20.67,20.73,20.67,20.73,156495.0,18.9625,19.0176,18.9625,19.0176,156495.0
2019-01-07 12:00:00,20.72,20.73,20.67,20.67,160605.0,19.0084,19.0176,18.9625,18.9625,160605.0
2019-01-07 12:05:00,20.67,20.7,20.66,20.69,113775.0,18.9625,18.99,18.9533,18.9809,113775.0
2019-01-07 12:10:00,20.69,20.72,20.68,20.72,76839.0,18.9809,19.0084,18.9717,19.0084,76839.0
2019-01-07 12:15:00,20.72,20.74,20.72,20.74,101520.0,19.0084,19.0267,19.0084,19.0267,101520.0
2019-01-07 12:20:00,20.74,20.79,20.74,20.79,67728.0,19.0267,19.0726,19.0267,19.0726,67728.0
2019-01-07 12:25:00,20.79,20.83,20.79,20.82,96222.0,19.0726,19.1093,19.0726,19.1001,96222.0
2019-01-07 12:30:00,20.83,20.87,20.82,20.85,87588.0,19.1093,19.146,19.1001,19.1276,87588.0
2019-01-07 12:35:00,20.85,20.87,20.84,20.86,73923.0,19.1276,19.146,19.1185,19.1368,73923.0
2019-01-07 12:40:00,20.86,20.87,20.83,20.86,56385.0,19.1368,19.146,19.1093,19.1368,56385.0
2019-01-07 12:45:00,20.86,20.88,20.86,20.88,130473.0,19.1368,19.1552,19.1368,19.1552,130473.0
2019-01-07 12:50:00,20.88,20.91,20.87,20.89,75474.0,19.1552,19.1827,19.146,19.1643,75474.0
2019-01-07 12:55:00,20.89,20.94,20.89,20.93,119640.0,19.1643,19.2102,19.1643,19.201,119640.0
2019-01-07 13:00:00,20.93,20.99,20.88,20.95,412398.0,19.201,19.2561,19.1552,19.2194,412398.0
2019-01-07 13:05:00,20.95,20.97,20.94,20.95,96756.0,19.2194,19.2377,19.2102,19.2194,96756.0
2019-01-07 13:10:00,20.95,20.98,20.95,20.97,132039.0,19.2194,19.2469,19.2194,19.2377,132039.0
2019-01-07 13:15:00,20.98,21.01,20.97,21.01,101856.0,19.2469,19.2744,19.2377,19.2744,101856.0
2019-01-07 13:20:00,21.0,21.02,20.99,20.99,179262.0,19.2653,19.2836,19.2561,19.2561,179262.0
2019-01-07 13:25:00,20.99,21.0,20.96,20.99,66921.0,19.2561,19.2653,19.2286,19.2561,66921.0
2019-01-07 13:30:00,20.99,21.02,20.98,21.01,53784.0,19.2561,19.2836,19.2469,19.2744,53784.0
2019-01-07 13:35:00,21.01,21.02,20.98,21.0,65220.0,19.2744,19.2836,19.2469,19.2653,65220.0
2019-01-07 13:40:00,21.0,21.02,21.0,21.01,65799.0,19.2653,19.2836,19.2653,19.2744,65799.0
2019-01-07 13:45:00,21.01,21.01,20.96,20.97,136518.0,19.2744,19.2744,19.2286,19.2377,136518.0
2019-01-07 13:50:00,20.97,20.97,20.95,20.95,79608.0,19.2377,19.2377,19.2194,19.2194,79608.0
2019-01-07 13:55:00,20.95,20.97,20.94,20.97,86922.0,19.2194,19.2377,19.2102,19.2377,86922.0
2019-01-07 14:00:00,20.97,21.01,20.96,21.01,57213.0,19.2377,19.2744,19.2286,19.2744,57213.0
2019-01-07 14:05:00,21.0,21.01,20.97,20.99,133608.0,19.2653,19.2744,19.2377,19.2561,133608.0
2019-01-07 14:10:00,20.99,21.0,20.97,20.99,72291.0,19.2561,19.2653,19.2377,19.2561,72291.0
2019-01-07 14:15:00,21.0,21.0,20.96,20.98,116541.0,19.2653,19.2653,19.2286,19.2469,116541.0
2019-01-07 14:20:00,20.98,21.0,20.95,20.95,267360.0,19.2469,19.2653,19.2194,19.2194,267360.0
2019-01-07 14:25:00,20.95,20.96,20.92,20.93,180648.0,19.2194,19.2286,19.1919,19.201,180648.0
2019-01-07 14:30:00,20.93,20.94,20.91,20.91,153339.0,19.201,19.2102,19.1827,19.1827,153339.0
2019-01-07 14:35:00,20.91,20.91,20.87,20.87,138219.0,19.1827,19.1827,19.146,19.146,138219.0
2019-01-07 14:40:00,20.86,20.89,20.86,20.87,125007.0,19.1368,19.1643,19.1368,19.146,125007.0
2019-01-07 14:45:00,20.86,20.87,20.83,20.84,124788.0,19.1368,19.146,19.1093,19.1185,124788.0
2019-01-07 14:50:00,20.84,20.85,20.82,20.83,139353.0,19.1185,19.1276,19.1001,19.1093,139353.0
2019-01-07 14:55:00,20.83,20.84,20.8,20.81,170178.0,19.1093,19.1185,19.0818,19.091,170178.0
2019-01-07 15:00:00,20.81,20.84,20.79,20.84,72501.0,19.091,19.1185,19.0726,19.1185,72501.0
2019-01-07 15:05:00,20.84,20.85,20.82,20.84,69153.0,19.1185,19.1276,19.1001,19.1185,69153.0
2019-01-07 15:10:00,20.84,20.86,20.83,20.85,162285.0,19.1185,19.1368,19.1093,19.1276,162285.0
2019-01-07 15:15:00,20.85,20.87,20.85,20.86,77634.0,19.1276,19.146,19.1276,19.1368,77634.0
2019-01-07 15:20:00,20.86,20.86,20.84,20.86,80355.0,19.1368,19.1368,19.1185,19.1368,80355.0
2019-01-07 15:25:00,20.86,20.89,20.85,20.87,106578.0,19.1368,19.1643,19.1276,19.146,106578.0
2019-01-07 15:30:00,20.88,20.89,20.84,20.86,266340.0,19.1552,19.1643,19.1185,19.1368,266340.0
2019-01-07 15:35:00,20.86,20.91,20.86,20.88,172533.0,19.1368,19.1827,19.1368,19.1552,172533.0
2019-01-07 15:40:00,20.88,20.89,20.85,20.87,159147.0,19.1552,19.1643,19.1276,19.146,159147.0
2019-01-07 15:45:00,20.87,20.9,20.86,20.87,253425.0,19.146,19.1735,19.1368,19.146,253425.0
2019-01-07 15:50:00,20.87,20.87,20.82,20.83,395280.0,19.146,19.146,19.1001,19.1093,395280.0
2019-01-07 15:55:00,20.83,20.87,20.77,20.81,1495632.0,19.1093,19.146,19.0543,19.091,1495632.0
2019-01-08 09:30:00,21.26,21.33,21.18,21.3,525636.0,19.5038,19.568,19.4304,19.5405,525636.0
2019-01-08 09:35:00,21.31,21.39,21.23,21.25,347517.0,19.5496,19.623,19.4763,19.4946,347517.0
2019-01-08 09:40:00,21.25,21.25,21.12,21.15,706422.0,19.4946,19.4946,19.3753,19.4029,706422.0
2019-01-08 09:45:00,21.15,21.17,21.07,21.12,186303.0,19.4029,19.4212,19.3295,19.3753,186303.0
2019-01-08 09:50:00,21.12,21.15,21.03,21.06,215364.0,19.3753,19.4029,19.2928,19.3203,215364.0
2019-01-08 09:55:00,21.05,21.1,21.01,21.1,158463.0,19.3111,19.357,19.2744,19.357,158463.0
2019-01-08 10:00:00,21.1,21.19,21.09,21.18,257091.0,19.357,19.4396,19.3478,19.4304,257091.0
2019-01-08 10:05:00,21.18,21.2,21.12,21.12,266427.0,19.4304,19.4487,19.3753,19.3753,266427.0
2019-01-08 10:10:00,21.12,21.14,21.05,21.06,147048.0,19.3753,19.3937,19.3111,19.3203,147048.0
2019-01-08 10:15:00,21.06,21.09,21.01,21.01,116610.0,19.3203,19.3478,19.2744,19.2744,116610.0
2019-01-08 10:20:00,21.01,21.06,21.0,21.04,213225.0,19.2744,19.3203,19.2653,19.302,213225.0
2019-01-08 10:25:00,21.04,21.07,21.02,21.02,72645.0,19.302,19.3295,19.2836,19.2836,72645.0
2019-01-08 10:30:00,21.02,21.04,20.94,20.95,131088.0,19.2836,19.302,19.2102,19.2194,131088.0
2019-01-08 10:35:00,20.96,20.99,20.95,20.98,77826.0,19.2286,19.2561,19.2194,19.2469,77826.0
2019-01-08 10:40:00,20.98,20.99,20.95,20.96,117717.0,19.2469,19.2561,19.2194,19.2286,117717.0
2019-01-08 10:45:00,20.95,20.96,20.92,20.94,73761.0,19.2194,19.2286,19.1919,19.2102,73761.0
2019-01-08 10:50:00,20.94,20.95,20.91,20.93,90525.0,19.2102,19.2194,19.1827,19.201,90525.0
2019-01-08 10:55:00,20.93,20.97,20.92,20.95,65607.0,19.201,19.2377,19.1919,19.2194,65607.0
2019-01-08 11:00:00,20.96,21.0,20.94,20.98,97593.0,19.2286,19.2653,19.2102,19.2469,97593.0
2019-01-08 11:05:00,20.99,21.0,20.93,20.96,120600.0,19.2561,19.2653,19.201,19.2286,120600.0
2019-01-08 11:10:00,20.95,20.96,20.89,20.9,190710.0,19.2194,19.2286,19.1643,19.1735,190710.0
2019-01-08 11:15:00,20.89,20.96,20.88,20.95,158763.0,19.1643,19.2286,19.1552,19.2194,158763.0
2019-01-08 11:20:00,20.95,20.96,20.92,20.96,119814.0,19.2194,19.2286,19.1919,19.2286,119814.0
2019-01-08 11:25:00,20.96,20.97,20.92,20.94,133059.0,19.2286,19.2377,19.1919,19.2102,133059.0
2019-01-08 11:30:00,20.94,20.94,20.89,20.89,128427.0,19.2102,19.2102,19.1643,19.1643,128427.0
2019-01-08 11:35:00,20.89,20.92,20.88,20.9,285540.0,19.1643,19.1919,19.1552,19.1735,285540.0
2019-01-08 11:40:00,20.9,20.95,20.9,20.95,68694.0,19.1735,19.2194,19.1735,19.2194,68694.0
2019-01-08 11:45:00,20.95,20.97,20.94,20.95,62532.0,19.2194,19.2377,19.2102,19.2194,62532.0
2019-01-08 11:50:00,20.95,20.99,20.94,20.99,68085.0,19.2194,19.2561,19.2102,19.2561,68085.0
2019-01-08 11:55:00,20.99,21.05,20.99,21.03,85551.0,19.2561,19.3111,19.2561,19.2928,85551.0
2019-01-08 12:00:00,21.03,21.07,21.03,21.07,68670.0,19.2928,19.3295,19.2928,19.3295,68670.0
2019-01-08 12:05:00,21.07,21.07,21.04,21.05,42417.0,19.3295,19.3295,19.302,19.3111,42417.0
2019-01-08 12:10:00,21.05,21.06,21.03,21.06,78477.0,19.3111,19.3203,19.2928,19.3203,78477.0
2019-01-08 12:15:00,21.06,21.1,21.06,21.07,145860.0,19.3203,19.357,19.3203,19.3295,145860.0
2019-01-08 12:20:00,21.07,21.09,21.07,21.09,45684.0,19.3295,19.3478,19.3295,19.3478,45684.0
2019-01-08 12:25:00,21.09,21.13,21.08,21.11,64917.0,19.3478,19.3845,19.3386,19.3662,64917.0
2019-01-08 12:30:00,21.11,21.13,21.11,21.11,52161.0,19.3662,19.3845,19.3662,19.3662,52161.0
2019-01-08 12:35:00,21.1,21.1,21.05,21.06,75393.0,19.357,19.357,19.3111,19.3203,75393.0
2019-01-08 12:40:00,21.06,21.09,21.06,21.06,50820.0,19.3203,19.3478,19.3203,19.3203,50820.0
2019-01-08 12:45:00,21.06,21.07,20.98,20.98,68700.0,19.3203,19.3295,19.2469,19.2469,68700.0
2019-01-08 12:50:00,20.97,21.03,20.96,21.03,67347.0,19.2377,19.2928,19.2286,19.2928,67347.0
2019-01-08 12:55:00,21.03,21.03,20.99,21.02,78669.0,19.2928,19.2928,19.2561,19.2836,78669.0
2019-01-08 13:00:00,21.02,21.05,21.0,21.03,56649.0,19.2836,19.3111,19.2653,19.2928,56649.0
2019-01-08 13:05:00,21.03,21.03,21.01,21.03,43371.0,19.2928,19.2928,19.2744,19.2928,43371.0
2019-01-08 13:10:00,21.04,21.06,21.03,21.04,50427.0,19.302,19.3203,19.2928,19.302,50427.0
2019-01-08 13:15:00,21.04,21.06,21.01,21.02,99690.0,19.302,19.3203,19.2744,19.2836,99690.0
2019-01-08 13:20:00,21.02,21.06,21.02,21.03,43800.0,19.2836,19.3203,19.2836,19.2928,43800.0
2019-01-08 13:25:00,21.03,21.05,21.03,21.05,69981.0,19.2928,19.3111,19.2928,19.3111,69981.0
2019-01-08 13:30:00,21.05,21.09,21.05,21.07,54483.0,19.3111,19.3478,19.3111,19.3295,54483.0
2019-01-08 13:35:00,21.06,21.07,21.05,21.06,50241.0,19.3203,19.3295,19.3111,19.3203,50241.0
2019-01-08 13:40:00,21.05,21.07,21.05,21.05,77940.0,19.3111,19.3295,19.3111,19.3111,77940.0
2019-01-08 13:45:00,21.05,21.06,21.01,21.06,72510.0,19.3111,19.3203,19.2744,19.3203,72510.0
2019-01-08 13:50:00,21.06,21.12,21.05,21.11,77556.0,19.3203,19.3753,19.3111,19.3662,77556.0
2019-01-08 13:55:00,21.11,21.11,21.07,21.07,67617.0,19.3662,19.3662,19.3295,19.3295,67617.0
2019-01-08 14:00:00,21.07,21.09,21.06,21.07,50364.0,19.3295,19.3478,19.3203,19.3295,50364.0
2019-01-08 14:05:00,21.07,21.08,21.05,21.07,87375.0,19.3295,19.3386,19.3111,19.3295,87375.0
2019-01-08 14:10:00,21.07,21.09,21.07,21.07,61941.0,19.3295,19.3478,19.3295,19.3295,61941.0
2019-01-08 14:15:00,21.07,21.09,21.04,21.06,72642.0,19.3295,19.3478,19.302,19.3203,72642.0
2019-01-08 14:20:00,21.06,21.06,21.03,21.05,198585.0,19.3203,19.3203,19.2928,19.3111,198585.0
2019-01-08 14:25:00,21.04,21.06,21.0,21.01,110646.0,19.302,19.3203,19.2653,19.2744,110646.0
2019-01-08 14:30:00,21.01,21.04,21.0,21.03,73005.0,19.2744,19.302,19.2653,19.2928,73005.0
2019-01-08 14:35:00,21.02,21.04,21.01,21.04,66477.0,19.2836,19.302,19.2744,19.302,66477.0
2019-01-08 14:40:00,21.03,21.05,21.03,21.05,65742.0,19.2928,19.3111,19.2928,19.3111,65742.0
2019-01-08 14:45:00,21.05,21.05,21.02,21.05,80601.0,19.3111,19.3111,19.2836,19.3111,80601.0
2019-01-08 14:50:00,21.04,21.04,21.01,21.03,66195.0,19.302,19.302,19.2744,19.2928,66195.0
2019-01-08 14:55:00,21.03,21.04,21.01,21.04,63342.0,19.2928,19.302,19.2744,19.302,63342.0
2019-01-08 15:00:00,21.03,21.06,21.02,21.04,79134.0,19.2928,19.3203,19.2836,19.302,79134.0
2019-01-08 15:05:00,21.05,21.05,21.01,21.04,182526.0,19.3111,19.3111,19.2744,19.302,182526.0
2019-01-08 15:10:00,21.04,21.06,21.03,21.05,94458.0,19.302,19.3203,19.2928,19.3111,94458.0
2019-01-08 15:15:00,21.05,21.06,21.04,21.05,188400.0,19.3111,19.3203,19.302,19.3111,188400.0
2019-01-08 15:20:00,21.05,21.06,21.04,21.05,224904.0,19.3111,19.3203,19.302,19.3111,224904.0
2019-01-08 15:25:00,21.05,21.06,21.04,21.05,218226.0,19.3111,19.3203,19.302,19.3111,218226.0
2019-01-08 15:30:00,21.05,21.09,21.05,21.07,258069.0,19.3111,19.3478,19.3111,19.3295,258069.0
2019-01-08 15:35:00,21.07,21.1,21.07,21.1,145548.0,19.3295,19.357,19.3295,19.357,145548.0
2019-01-08 15:40:00,21.1,21.1,21.06,21.07,190233.0,19.357,19.357,19.3203,19.3295,190233.0
2019-01-08 15:45:00,21.08,21.11,21.06,21.06,247260.0,19.3386,19.3662,19.3203,19.3203,247260.0
2019-01-08 15:50:00,21.06,21.09,21.05,21.08,362289.0,19.3203,19.3478,19.3111,19.3386,362289.0
2019-01-08 15:55:00,21.08,21.12,21.08,21.11,1159140.0,19.3386,19.3753,19.3386,19.3662,1159140.0
2019-01-09 09:30:00,21.24,21.29,21.13,21.27,307596.0,19.4854,19.5313,19.3845,19.513,307596.0
2019-01-09 09:35:00,21.25,21.26,21.11,21.11,159489.0,19.4946,19.5038,19.3662,19.3662,159489.0
2019-01-09 09:40:00,21.1,21.15,21.06,21.1,128925.0,19.357,19.4029,19.3203,19.357,128925.0
2019-01-09 09:45:00,21.11,21.13,21.07,21.13,147600.0,19.3662,19.3845,19.3295,19.3845,147600.0
2019-01-09 09:50:00,21.12,21.24,21.12,21.22,149865.0,19.3753,19.4854,19.3753,19.4671,149865.0
2019-01-09 09:55:00,21.23,21.24,21.17,21.19,85710.0,19.4763,19.4854,19.4212,19.4396,85710.0
2019-01-09 10:00:00,21.2,21.22,21.17,21.21,117447.0,19.4487,19.4671,19.4212,19.4579,117447.0
2019-01-09 10:05:00,21.21,21.21,21.12,21.18,138630.0,19.4579,19.4579,19.3753,19.4304,138630.0
2019-01-09 10:10:00,21.18,21.2,21.15,21.15,71421.0,19.4304,19.4487,19.4029,19.4029,71421.0
2019-01-09 10:15:00,21.14,21.19,21.14,21.17,100521.0,19.3937,19.4396,19.3937,19.4212,100521.0
2019-01-09 10:20:00,21.18,21.19,21.13,21.14,108681.0,19.4304,19.4396,19.3845,19.3937,108681.0
2019-01-09 10:25:00,21.14,21.16,21.1,21.11,90795.0,19.3937,19.412,19.357,19.3662,90795.0
2019-01-09 10:30:00,21.11,21.11,21.04,21.08,137400.0,19.3662,19.3662,19.302,19.3386,137400.0
2019-01-09 10:35:00,21.08,21.11,21.06,21.1,93756.0,19.3386,19.3662,19.3203,19.357,93756.0
2019-01-09 10:40:00,21.1,21.11,21.07,21.07,84387.0,19.357,19.3662,19.3295,19.3295,84387.0
2019-01-09 10:45:00,21.07,21.14,21.06,21.14,163767.0,19.3295,19.3937,19.3203,19.3937,163767.0
2019-01-09 10:50:00,21.14,21.16,21.12,21.14,121329.0,19.3937,19.412,19.3753,19.3937,121329.0
2019-01-09 10:55:00,21.14,21.15,21.11,21.13,140643.0,19.3937,19.4029,19.3662,19.3845,140643.0
2019-01-09 11:00:00,21.14,21.16,21.12,21.14,242859.0,19.3937,19.412,19.3753,19.3937,242859.0
2019-01-09 11:05:00,21.14,21.15,21.11,21.13,170358.0,19.3937,19.4029,19.3662,19.3845,170358.0
2019-01-09 11:10:00,21.13,21.17,21.11,21.12,118305.0,19.3845,19.4212,19.3662,19.3753,118305.0
2019-01-09 11:15:00,21.13,21.16,21.11,21.15,72048.0,19.3845,19.412,19.3662,19.4029,72048.0
2019-01-09 11:20:00,21.15,21.21,21.12,21.2,69414.0,19.4029,19.4579,19.3753,19.4487,69414.0
2019-01-09 11:25:00,21.21,21.22,21.19,21.21,67509.0,19.4579,19.4671,19.4396,19.4579,67509.0
2019-01-09 11:30:00,21.2,21.21,21.18,21.19,119373.0,19.4487,19.4579,19.4304,19.4396,119373.0
2019-01-09 11:35:00,21.2,21.23,21.19,21.21,62808.0,19.4487,19.4763,19.4396,19.4579,62808.0
2019-01-09 11:40:00,21.22,21.22,21.19,21.2,78300.0,19.4671,19.4671,19.4396,19.4487,78300.0
2019-01-09 11:45:00,21.2,21.27,21.2,21.26,61008.0,19.4487,19.513,19.4487,19.5038,61008.0
2019-01-09 11:50:00,21.26,21.32,21.25,21.3,81615.0,19.5038,19.5588,19.4946,19.5405,81615.0
2019-01-09 11:55:00,21.3,21.31,21.29,21.3,65421.0,19.5405,19.5496,19.5313,19.5405,65421.0
2019-01-09 12:00:00,21.3,21.35,21.3,21.35,84810.0,19.5405,19.5863,19.5405,19.5863,84810.0
2019-01-09 12:05:00,21.36,21.37,21.33,21.33,169590.0,19.5955,19.6047,19.568,19.568,169590.0
2019-01-09 12:10:00,21.33,21.36,21.32,21.33,73518.0,19.568,19.5955,19.5588,19.568,73518.0
2019-01-09 12:15:00,21.33,21.35,21.32,21.34,60495.0,19.568,19.5863,19.5588,19.5772,60495.0
2019-01-09 12:20:00,21.34,21.35,21.32,21.34,44517.0,19.5772,19.5863,19.5588,19.5772,44517.0
2019-01-09 12:25:00,21.34,21.35,21.33,21.34,49938.0,19.5772,19.5863,19.568,19.5772,49938.0
2019-01-09 12:30:00,21.35,21.35,21.32,21.32,58176.0,19.5863,19.5863,19.5588,19.5588,58176.0
2019-01-09 12:35:00,21.33,21.34,21.32,21.32,81984.0,19.568,19.5772,19.5588,19.5588,81984.0
2019-01-09 12:40:00,21.32,21.34,21.32,21.33,55272.0,19.5588,19.5772,19.5588,19.568,55272.0
2019-01-09 12:45:00,21.33,21.35,21.32,21.32,141513.0,19.568,19.5863,19.5588,19.5588,141513.0
2019-01-09 12:50:00,21.33,21.34,21.31,21.33,34095.0,19.568,19.5772,19.5496,19.568,34095.0
2019-01-09 12:55:00,21.33,21.33,21.31,21.32,47937.0,19.568,19.568,19.5496,19.5588,47937.0
2019-01-09 13:00:00,21.32,21.32,21.3,21.31,37167.0,19.5588,19.5588,19.5405,19.5496,37167.0
2019-01-09 13:05:00,21.31,21.31,21.28,21.3,79929.0,19.5496,19.5496,19.5221,19.5405,79929.0
2019-01-09 13:10:00,21.3,21.32,21.28,21.32,49884.0,19.5405,19.5588,19.5221,19.5588,49884.0
2019-01-09 13:15:00,21.32,21.34,21.32,21.32,70362.0,19.5588,19.5772,19.5588,19.5588,70362.0
2019-01-09 13:20:00,21.32,21.34,21.32,21.33,42219.0,19.5588,19.5772,19.5588,19.568,42219.0
2019-01-09 13:25:00,21.34,21.34,21.32,21.34,81222.0,19.5772,19.5772,19.5588,19.5772,81222.0
2019-01-09 13:30:00,21.34,21.36,21.33,21.36,70320.0,19.5772,19.5955,19.568,19.5955,70320.0
2019-01-09 13:35:00,21.36,21.36,21.34,21.34,51714.0,19.5955,19.5955,19.5772,19.5772,51714.0
2019-01-09 13:40:00,21.34,21.34,21.33,21.34,42957.0,19.5772,19.5772,19.568,19.5772,42957.0
2019-01-09 13:45:00,21.34,21.34,21.33,21.34,41127.0,19.5772,19.5772,19.568,19.5772,41127.0
2019-01-09 13:50:00,21.34,21.34,21.28,21.29,48021.0,19.5772,19.5772,19.5221,19.5313,48021.0
2019-01-09 13:55:00,21.3,21.3,21.27,21.29,43200.0,19.5405,19.5405,19.513,19.5313,43200.0
2019-01-09 14:00:00,21.28,21.35,21.28,21.33,119811.0,19.5221,19.5863,19.5221,19.568,119811.0
2019-01-09 14:05:00,21.33,21.36,21.32,21.35,65421.0,19.568,19.5955,19.5588,19.5863,65421.0
2019-01-09 14:10:00,21.35,21.35,21.33,21.34,179355.0,19.5863,19.5863,19.568,19.5772,179355.0
2019-01-09 14:15:00,21.34,21.34,21.26,21.26,101124.0,19.5772,19.5772,19.5038,19.5038,101124.0
2019-01-09 14:20:00,21.26,21.27,21.22,21.24,70542.0,19.5038,19.513,19.4671,19.4854,70542.0
2019-01-09 14:25:00,21.24,21.27,21.23,21.26,78027.0,19.4854,19.513,19.4763,19.5038,78027.0
2019-01-09 14:30:00,21.26,21.28,21.22,21.28,69627.0,19.5038,19.5221,19.4671,19.5221,69627.0
2019-01-09 14:35:00,21.28,21.29,21.25,21.28,68712.0,19.5221,19.5313,19.4946,19.5221,68712.0
2019-01-09 14:40:00,21.28,21.3,21.27,21.3,63576.0,19.5221,19.5405,19.513,19.5405,63576.0
2019-01-09 14:45:00,21.3,21.35,21.29,21.35,157617.0,19.5405,19.5863,19.5313,19.5863,157617.0
2019-01-09 14:50:00,21.35,21.38,21.34,21.38,53133.0,19.5863,19.6139,19.5772,19.6139,53133.0
2019-01-09 14:55:00,21.38,21.38,21.34,21.34,96588.0,19.6139,19.6139,19.5772,19.5772,96588.0
2019-01-09 15:00:00,21.34,21.37,21.34,21.36,260286.0,19.5772,19.6047,19.5772,19.5955,260286.0
2019-01-09 15:05:00,21.36,21.37,21.34,21.37,110751.0,19.5955,19.6047,19.5772,19.6047,110751.0
2019-01-09 15:10:00,21.37,21.4,21.37,21.39,66858.0,19.6047,19.6322,19.6047,19.623,66858.0
2019-01-09 15:15:00,21.39,21.43,21.39,21.41,72579.0,19.623,19.6597,19.623,19.6414,72579.0
2019-01-09 15:20:00,21.41,21.42,21.39,21.4,75657.0,19.6414,19.6506,19.623,19.6322,75657.0
2019-01-09 15:25:00,21.4,21.41,21.38,21.38,97692.0,19.6322,19.6414,19.6139,19.6139,97692.0
2019-01-09 15:30:00,21.38,21.4,21.36,21.39,195552.0,19.6139,19.6322,19.5955,19.623,195552.0
2019-01-09 15:35:00,21.39,21.39,21.35,21.38,188502.0,19.623,19.623,19.5863,19.6139,188502.0
2019-01-09 15:40:00,21.38,21.39,21.35,21.38,352125.0,19.6139,19.623,19.5863,19.6139,352125.0
2019-01-09 15:45:00,21.38,21.39,21.35,21.36,302463.0,19.6139,19.623,19.5863,19.5955,302463.0
2019-01-09 15:50:00,21.36,21.36,21.31,21.31,269451.0,19.5955,19.5955,19.5496,19.5496,269451.0
2019-01-09 15:55:00,21.31,21.35,21.31,21.33,825360.0,19.5496,19.5863,19.5496,19.568,825360.0
2019-01-10 09:30:00,21.27,21.32,21.14,21.14,291702.0,19.513,19.5588,19.3937,19.3937,291702.0
2019-01-10 09:35:00,21.14,21.22,21.13,21.17,96396.0,19.3937,19.4671,19.3845,19.4212,96396.0
2019-01-10 09:40:00,21.17,21.18,21.13,21.17,154383.0,19.4212,19.4304,19.3845,19.4212,154383.0
2019-01-10 09:45:00,21.17,21.19,21.15,21.16,126024.0,19.4212,19.4396,19.4029,19.412,126024.0
2019-01-10 09:50:00,21.16,21.18,21.15,21.18,142026.0,19.412,19.4304,19.4029,19.4304,142026.0
2019-01-10 09:55:00,21.18,21.23,21.14,21.22,111294.0,19.4304,19.4763,19.3937,19.4671,111294.0
2019-01-10 10:00:00,21.22,21.24,21.2,21.24,67800.0,19.4671,19.4854,19.4487,19.4854,67800.0
2019-01-10 10:05:00,21.24,21.27,21.24,21.24,58128.0,19.4854,19.513,19.4854,19.4854,58128.0
2019-01-10 10:10:00,21.24,21.25,21.2,21.21,50073.0,19.4854,19.4946,19.4487,19.4579,50073.0
2019-01-10 10:15:00,21.21,21.21,21.12,21.13,132357.0,19.4579,19.4579,19.3753,19.3845,132357.0
2019-01-10 10:20:00,21.13,21.2,21.13,21.18,127482.0,19.3845,19.4487,19.3845,19.4304,127482.0
2019-01-10 10:25:00,21.19,21.23,21.17,21.22,76806.0,19.4396,19.4763,19.4212,19.4671,76806.0
2019-01-10 10:30:00,21.22,21.25,21.21,21.24,61125.0,19.4671,19.4946,19.4579,19.4854,61125.0
2019-01-10 10:35:00,21.24,21.26,21.21,21.24,147159.0,19.4854,19.5038,19.4579,19.4854,147159.0
2019-01-10 10:40:00,21.24,21.27,21.22,21.26,138963.0,19.4854,19.513,19.4671,19.5038,138963.0
2019-01-10 10:45:00,21.26,21.29,21.25,21.29,82122.0,19.5038,19.5313,19.4946,19.5313,82122.0
2019-01-10 10:50:00,21.29,21.34,21.28,21.33,58254.0,19.5313,19.5772,19.5221,19.568,58254.0
2019-01-10 10:55:00,21.33,21.35,21.31,21.35,86031.0,19.568,19.5863,19.5496,19.5863,86031.0
2019-01-10 11:00:00,21.35,21.38,21.33,21.38,205653.0,19.5863,19.6139,19.568,19.6139,205653.0
2019-01-10 11:05:00,21.38,21.4,21.37,21.39,59373.0,19.6139,19.6322,19.6047,19.623,59373.0
2019-01-10 11:10:00,21.39,21.41,21.38,21.41,126246.0,19.623,19.6414,19.6139,19.6414,126246.0
2019-01-10 11:15:00,21.42,21.42,21.38,21.4,89505.0,19.6506,19.6506,19.6139,19.6322,89505.0
2019-01-10 11:20:00,21.4,21.4,21.36,21.37,51972.0,19.6322,19.6322,19.5955,19.6047,51972.0
2019-01-10 11:25:00,21.36,21.38,21.35,21.37,52614.0,19.5955,19.6139,19.5863,19.6047,52614.0
2019-01-10 11:30:00,21.37,21.41,21.37,21.4,79710.0,19.6047,19.6414,19.6047,19.6322,79710.0
2019-01-10 11:35:00,21.41,21.43,21.38,21.39,133179.0,19.6414,19.6597,19.6139,19.623,133179.0
2019-01-10 11:40:00,21.39,21.4,21.35,21.36,51501.0,19.623,19.6322,19.5863,19.5955,51501.0
2019-01-10 11:45:00,21.36,21.37,21.34,21.36,31518.0,19.5955,19.6047,19.5772,19.5955,31518.0
2019-01-10 11:50:00,21.36,21.37,21.34,21.35,40848.0,19.5955,19.6047,19.5772,19.5863,40848.0
2019-01-10 11:55:00,21.36,21.39,21.35,21.39,47061.0,19.5955,19.623,19.5863,19.623,47061.0
2019-01-10 12:00:00,21.39,21.41,21.35,21.36,79251.0,19.623,19.6414,19.5863,19.5955,79251.0
2019-01-10 12:05:00,21.36,21.36,21.34,21.35,33042.0,19.5955,19.5955,19.5772,19.5863,33042.0
2019-01-10 12:10:00,21.35,21.38,21.35,21.37,45033.0,19.5863,19.6139,19.5863,19.6047,45033.0
2019-01-10 12:15:00,21.38,21.41,21.37,21.41,363363.0,19.6139,19.6414,19.6047,19.6414,363363.0
2019-01-10 12:20:00,21.41,21.42,21.4,21.4,80706.0,19.6414,19.6506,19.6322,19.6322,80706.0
2019-01-10 12:25:00,21.4,21.44,21.4,21.42,56142.0,19.6322,19.6689,19.6322,19.6506,56142.0
2019-01-10 12:30:00,21.42,21.45,21.42,21.43,54393.0,19.6506,19.6781,19.6506,19.6597,54393.0
2019-01-10 12:35:00,21.43,21.45,21.43,21.43,34188.0,19.6597,19.6781,19.6597,19.6597,34188.0
2019-01-10 12:40:00,21.44,21.44,21.4,21.41,42852.0,19.6689,19.6689,19.6322,19.6414,42852.0
2019-01-10 12:45:00,21.42,21.49,21.41,21.46,109281.0,19.6506,19.7148,19.6414,19.6873,109281.0
2019-01-10 12:50:00,21.46,21.49,21.46,21.48,47928.0,19.6873,19.7148,19.6873,19.7056,47928.0
2019-01-10 12:55:00,21.48,21.5,21.46,21.48,47535.0,19.7056,19.724,19.6873,19.7056,47535.0
2019-01-10 13:00:00,21.48,21.49,21.45,21.46,38652.0,19.7056,19.7148,19.6781,19.6873,38652.0
2019-01-10 13:05:00,21.47,21.48,21.41,21.41,57285.0,19.6964,19.7056,19.6414,19.6414,57285.0
2019-01-10 13:10:00,21.41,21.45,21.41,21.44,68562.0,19.6414,19.6781,19.6414,19.6689,68562.0
2019-01-10 13:15:00,21.44,21.46,21.41,21.45,96648.0,19.6689,19.6873,19.6414,19.6781,96648.0
2019-01-10 13:20:00,21.45,21.47,21.44,21.44,110079.0,19.6781,19.6964,19.6689,19.6689,110079.0
2019-01-10 13:25:00,21.45,21.49,21.44,21.49,73383.0,19.6781,19.7148,19.6689,19.7148,73383.0
2019-01-10 13:30:00,21.49,21.49,21.46,21.47,56595.0,19.7148,19.7148,19.6873,19.6964,56595.0
2019-01-10 13:35:00,21.47,21.48,21.43,21.44,42957.0,19.6964,19.7056,19.6597,19.6689,42957.0
2019-01-10 13:40:00,21.44,21.44,21.41,21.41,83250.0,19.6689,19.6689,19.6414,19.6414,83250.0
2019-01-10 13:45:00,21.42,21.45,21.41,21.43,78918.0,19.6506,19.6781,19.6414,19.6597,78918.0
2019-01-10 13:50:00,21.44,21.45,21.43,21.43,59970.0,19.6689,19.6781,19.6597,19.6597,59970.0
2019-01-10 13:55:00,21.43,21.48,21.43,21.47,65310.0,19.6597,19.7056,19.6597,19.6964,65310.0
2019-01-10 14:00:00,21.47,21.5,21.47,21.49,80466.0,19.6964,19.724,19.6964,19.7148,80466.0
2019-01-10 14:05:00,21.5,21.56,21.5,21.56,119505.0,19.724,19.779,19.724,19.779,119505.0
2019-01-10 14:10:00,21.57,21.58,21.55,21.57,66702.0,19.7882,19.7973,19.7698,19.7882,66702.0
2019-01-10 14:15:00,21.57,21.6,21.56,21.6,110901.0,19.7882,19.8157,19.779,19.8157,110901.0
2019-01-10 14:20:00,21.6,21.62,21.59,21.59,111216.0,19.8157,19.834,19.8065,19.8065,111216.0
2019-01-10 14:25:00,21.59,21.59,21.58,21.59,112164.0,19.8065,19.8065,19.7973,19.8065,112164.0
2019-01-10 14:30:00,21.59,21.6,21.57,21.58,175575.0,19.8065,19.8157,19.7882,19.7973,175575.0
2019-01-10 14:35:00,21.57,21.59,21.56,21.57,94737.0,19.7882,19.8065,19.779,19.7882,94737.0
2019-01-10 14:40:00,21.57,21.6,21.56,21.59,122466.0,19.7882,19.8157,19.779,19.8065,122466.0
2019-01-10 14:45:00,21.59,21.59,21.54,21.55,116958.0,19.8065,19.8065,19.7606,19.7698,116958.0
2019-01-10 14:50:00,21.54,21.55,21.53,21.54,197598.0,19.7606,19.7698,19.7515,19.7606,197598.0
2019-01-10 14:55:00,21.53,21.56,21.53,21.56,142713.0,19.7515,19.779,19.7515,19.779,142713.0
2019-01-10 15:00:00,21.56,21.6,21.55,21.58,138414.0,19.779,19.8157,19.7698,19.7973,138414.0
2019-01-10 15:05:00,21.59,21.61,21.58,21.58,104652.0,19.8065,19.8249,19.7973,19.7973,104652.0
2019-01-10 15:10:00,21.58,21.61,21.57,21.6,180852.0,19.7973,19.8249,19.7882,19.8157,180852.0
2019-01-10 15:15:00,21.59,21.6,21.58,21.58,93834.0,19.8065,19.8157,19.7973,19.7973,93834.0
2019-01-10 15:20:00,21.59,21.61,21.57,21.61,129849.0,19.8065,19.8249,19.7882,19.8249,129849.0
2019-01-10 15:25:00,21.61,21.64,21.6,21.64,208887.0,19.8249,19.8524,19.8157,19.8524,208887.0
2019-01-10 15:30:00,21.63,21.66,21.62,21.63,204225.0,19.8432,19.8707,19.834,19.8432,204225.0
2019-01-10 15:35:00,21.62,21.64,21.61,21.64,168528.0,19.834,19.8524,19.8249,19.8524,168528.0
2019-01-10 15:40:00,21.65,21.65,21.62,21.65,184584.0,19.8616,19.8616,19.834,19.8616,184584.0
2019-01-10 15:45:00,21.65,21.66,21.62,21.63,289470.0,19.8616,19.8707,19.834,19.8432,289470.0
2019-01-10 15:50:00,21.63,21.65,21.63,21.63,570474.0,19.8432,19.8616,19.8432,19.8432,570474.0
2019-01-10 15:55:00,21.63,21.63,21.52,21.56,2201718.0,19.8432,19.8432,19.7423,19.779,2201718.0
2019-01-11 09:30:00,21.46,21.58,21.45,21.55,329163.0,19.6873,19.7973,19.6781,19.7698,329163.0
2019-01-11 09:35:00,21.55,21.55,21.48,21.49,123654.0,19.7698,19.7698,19.7056,19.7148,123654.0
2019-01-11 09:40:00,21.48,21.51,21.44,21.48,97335.0,19.7056,19.7331,19.6689,19.7056,97335.0
2019-01-11 09:45:00,21.48,21.54,21.48,21.5,140430.0,19.7056,19.7606,19.7056,19.724,140430.0
2019-01-11 09:50:00,21.5,21.51,21.47,21.5,111249.0,19.724,19.7331,19.6964,19.724,111249.0
2019-01-11 09:55:00,21.5,21.56,21.48,21.55,103875.0,19.724,19.779,19.7056,19.7698,103875.0
2019-01-11 10:00:00,21.55,21.56,21.5,21.55,272781.0,19.7698,19.779,19.724,19.7698,272781.0
2019-01-11 10:05:00,21.55,21.59,21.55,21.57,117465.0,19.7698,19.8065,19.7698,19.7882,117465.0
2019-01-11 10:10:00,21.58,21.61,21.57,21.59,211827.0,19.7973,19.8249,19.7882,19.8065,211827.0
2019-01-11 10:15:00,21.59,21.6,21.57,21.6,101355.0,19.8065,19.8157,19.7882,19.8157,101355.0
2019-01-11 10:20:00,21.6,21.61,21.55,21.57,127491.0,19.8157,19.8249,19.7698,19.7882,127491.0
2019-01-11 10:25:00,21.56,21.57,21.53,21.54,184584.0,19.779,19.7882,19.7515,19.7606,184584.0
2019-01-11 10:30:00,21.54,21.57,21.52,21.57,156558.0,19.7606,19.7882,19.7423,19.7882,156558.0
2019-01-11 10:35:00,21.57,21.59,21.54,21.54,83454.0,19.7882,19.8065,19.7606,19.7606,83454.0
2019-01-11 10:40:00,21.54,21.56,21.53,21.55,80181.0,19.7606,19.779,19.7515,19.7698,80181.0
2019-01-11 10:45:00,21.55,21.57,21.54,21.56,66912.0,19.7698,19.7882,19.7606,19.779,66912.0
2019-01-11 10:50:00,21.57,21.6,21.55,21.6,79869.0,19.7882,19.8157,19.7698,19.8157,79869.0
2019-01-11 10:55:00,21.6,21.64,21.6,21.64,94086.0,19.8157,19.8524,19.8157,19.8524,94086.0
2019-01-11 11:00:00,21.64,21.68,21.64,21.67,179343.0,19.8524,19.8891,19.8524,19.8799,179343.0
2019-01-11 11:05:00,21.67,21.67,21.66,21.67,91095.0,19.8799,19.8799,19.8707,19.8799,91095.0
2019-01-11 11:10:00,21.67,21.67,21.63,21.66,155595.0,19.8799,19.8799,19.8432,19.8707,155595.0
2019-01-11 11:15:00,21.66,21.72,21.66,21.72,119295.0,19.8707,19.9258,19.8707,19.9258,119295.0
2019-01-11 11:20:00,21.72,21.75,21.71,21.74,91995.0,19.9258,19.9533,19.9166,19.9441,91995.0
2019-01-11 11:25:00,21.74,21.77,21.72,21.72,115101.0,19.9441,19.9716,19.9258,19.9258,115101.0
2019-01-11 11:30:00,21.72,21.75,21.71,21.75,65217.0,19.9258,19.9533,19.9166,19.9533,65217.0
2019-01-11 11:35:00,21.74,21.77,21.73,21.76,95772.0,19.9441,19.9716,19.935,19.9625,95772.0
2019-01-11 11:40:00,21.76,21.8,21.76,21.79,136632.0,19.9625,19.9992,19.9625,19.99,136632.0
2019-01-11 11:45:00,21.79,21.83,21.79,21.83,170172.0,19.99,20.0267,19.99,20.0267,170172.0
2019-01-11 11:50:00,21.83,21.84,21.8,21.81,158307.0,20.0267,20.0359,19.9992,20.0083,158307.0
2019-01-11 11:55:00,21.81,21.84,21.8,21.8,205947.0,20.0083,20.0359,19.9992,19.9992,205947.0
2019-01-11 12:00:00,21.8,21.83,21.8,21.83,200919.0,19.9992,20.0267,19.9992,20.0267,200919.0
2019-01-11 12:05:00,21.83,21.84,21.82,21.82,61047.0,20.0267,20.0359,20.0175,20.0175,61047.0
2019-01-11 12:10:00,21.82,21.85,21.8,21.84,165222.0,20.0175,20.045,19.9992,20.0359,165222.0
2019-01-11 12:15:00,21.85,21.85,21.83,21.83,212952.0,20.045,20.045,20.0267,20.0267,212952.0
2019-01-11 12:20:00,21.84,21.84,21.78,21.8,253689.0,20.0359,20.0359,19.9808,19.9992,253689.0
2019-01-11 12:25:00,21.79,21.83,21.79,21.81,99078.0,19.99,20.0267,19.99,20.0083,99078.0
2019-01-11 12:30:00,21.81,21.84,21.8,21.83,148851.0,20.0083,20.0359,19.9992,20.0267,148851.0
2019-01-11 12:35:00,21.83,21.86,21.82,21.84,130353.0,20.0267,20.0542,20.0175,20.0359,130353.0
2019-01-11 12:40:00,21.85,21.85,21.83,21.84,42516.0,20.045,20.045,20.0267,20.0359,42516.0
2019-01-11 12:45:00,21.83,21.83,21.81,21.83,79302.0,20.0267,20.0267,20.0083,20.0267,79302.0
2019-01-11 12:50:00,21.83,21.84,21.82,21.83,67194.0,20.0267,20.0359,20.0175,20.0267,67194.0
2019-01-11 12:55:00,21.83,21.84,21.82,21.82,60711.0,20.0267,20.0359,20.0175,20.0175,60711.0
2019-01-11 13:00:00,21.82,21.83,21.8,21.8,177216.0,20.0175,20.0267,19.9992,19.9992,177216.0
2019-01-11 13:05:00,21.8,21.83,21.8,21.82,99972.0,19.9992,20.0267,19.9992,20.0175,99972.0
2019-01-11 13:10:00,21.83,21.83,21.8,21.8,176646.0,20.0267,20.0267,19.9992,19.9992,176646.0
2019-01-11 13:15:00,21.8,21.8,21.75,21.76,119331.0,19.9992,19.9992,19.9533,19.9625,119331.0
2019-01-11 13:20:00,21.76,21.76,21.71,21.72,40308.0,19.9625,19.9625,19.9166,19.9258,40308.0
2019-01-11 13:25:00,21.72,21.73,21.71,21.72,72699.0,19.9258,19.935,19.9166,19.9258,72699.0
2019-01-11 13:30:00,21.72,21.74,21.72,21.73,43431.0,19.9258,19.9441,19.9258,19.935,43431.0
2019-01-11 13:35:00,21.73,21.74,21.71,21.71,47919.0,19.935,19.9441,19.9166,19.9166,47919.0
2019-01-11 13:40:00,21.72,21.74,21.71,21.72,86610.0,19.9258,19.9441,19.9166,19.9258,86610.0
2019-01-11 13:45:00,21.72,21.73,21.7,21.7,42678.0,19.9258,19.935,19.9074,19.9074,42678.0
2019-01-11 13:50:00,21.7,21.71,21.7,21.71,41235.0,19.9074,19.9166,19.9074,19.9166,41235.0
2019-01-11 13:55:00,21.71,21.71,21.69,21.69,49341.0,19.9166,19.9166,19.8983,19.8983,49341.0
2019-01-11 14:00:00,21.69,21.7,21.67,21.68,59301.0,19.8983,19.9074,19.8799,19.8891,59301.0
2019-01-11 14:05:00,21.68,21.7,21.67,21.69,41382.0,19.8891,19.9074,19.8799,19.8983,41382.0
2019-01-11 14:10:00,21.69,21.71,21.69,21.7,36681.0,19.8983,19.9166,19.8983,19.9074,36681.0
2019-01-11 14:15:00,21.7,21.71,21.7,21.7,39852.0,19.9074,19.9166,19.9074,19.9074,39852.0
2019-01-11 14:20:00,21.7,21.72,21.7,21.71,41565.0,19.9074,19.9258,19.9074,19.9166,41565.0
2019-01-11 14:25:00,21.71,21.74,21.7,21.74,40152.0,19.9166,19.9441,19.9074,19.9441,40152.0
2019-01-11 14:30:00,21.73,21.74,21.73,21.74,64071.0,19.935,19.9441,19.935,19.9441,64071.0
2019-01-11 14:35:00,21.74,21.78,21.74,21.76,50928.0,19.9441,19.9808,19.9441,19.9625,50928.0
2019-01-11 14:40:00,21.76,21.78,21.75,21.76,41751.0,19.9625,19.9808,19.9533,19.9625,41751.0
2019-01-11 14:45:00,21.76,21.76,21.74,21.75,41235.0,19.9625,19.9625,19.9441,19.9533,41235.0
2019-01-11 14:50:00,21.75,21.76,21.72,21.72,68286.0,19.9533,19.9625,19.9258,19.9258,68286.0
2019-01-11 14:55:00,21.71,21.72,21.68,21.69,60399.0,19.9166,19.9258,19.8891,19.8983,60399.0
2019-01-11 15:00:00,21.69,21.69,21.67,21.68,62643.0,19.8983,19.8983,19.8799,19.8891,62643.0
2019-01-11 15:05:00,21.68,21.72,21.68,21.71,60132.0,19.8891,19.9258,19.8891,19.9166,60132.0
2019-01-11 15:10:00,21.71,21.71,21.69,21.69,53274.0,19.9166,19.9166,19.8983,19.8983,53274.0
2019-01-11 15:15:00,21.69,21.7,21.68,21.69,53511.0,19.8983,19.9074,19.8891,19.8983,53511.0
2019-01-11 15:20:00,21.69,21.7,21.68,21.69,57990.0,19.8983,19.9074,19.8891,19.8983,57990.0
2019-01-11 15:25:00,21.68,21.68,21.67,21.68,70467.0,19.8891,19.8891,19.8799,19.8891,70467.0
2019-01-11 15:30:00,21.68,21.71,21.68,21.7,103854.0,19.8891,19.9166,19.8891,19.9074,103854.0
2019-01-11 15:35:00,21.7,21.72,21.69,21.71,92019.0,19.9074,19.9258,19.8983,19.9166,92019.0
2019-01-11 15:40:00,21.72,21.73,21.71,21.71,96576.0,19.9258,19.935,19.9166,19.9166,96576.0
2019-01-11 15:45:00,21.71,21.74,21.71,21.73,162687.0,19.9166,19.9441,19.9166,19.935,162687.0
2019-01-11 15:50:00,21.73,21.74,21.72,21.72,158766.0,19.935,19.9441,19.9258,19.9258,158766.0
2019-01-11 15:55:00,21.73,21.76,21.73,21.74,615588.0,19.935,19.9625,19.935,19.9441,615588.0
2019-01-14 09:30:00,21.63,21.7,21.57,21.66,416682.0,19.8432,19.9074,19.7882,19.8707,416682.0
2019-01-14 09:35:00,21.65,21.76,21.64,21.74,244422.0,19.8616,19.9625,19.8524,19.9441,244422.0
2019-01-14 09:40:00,21.73,21.8,21.71,21.73,243033.0,19.935,19.9992,19.9166,19.935,243033.0
2019-01-14 09:45:00,21.73,21.78,21.71,21.76,161544.0,19.935,19.9808,19.9166,19.9625,161544.0
2019-01-14 09:50:00,21.75,21.78,21.74,21.76,148425.0,19.9533,19.9808,19.9441,19.9625,148425.0
2019-01-14 09:55:00,21.76,21.77,21.72,21.73,130815.0,19.9625,19.9716,19.9258,19.935,130815.0
2019-01-14 10:00:00,21.73,21.79,21.72,21.78,165489.0,19.935,19.99,19.9258,19.9808,165489.0
2019-01-14 10:05:00,21.78,21.83,21.76,21.82,94050.0,19.9808,20.0267,19.9625,20.0175,94050.0
2019-01-14 10:10:00,21.82,21.86,21.82,21.83,136440.0,20.0175,20.0542,20.0175,20.0267,136440.0
2019-01-14 10:15:00,21.83,21.84,21.79,21.81,369921.0,20.0267,20.0359,19.99,20.0083,369921.0
2019-01-14 10:20:00,21.81,21.81,21.77,21.79,272940.0,20.0083,20.0083,19.9716,19.99,272940.0
2019-01-14 10:25:00,21.79,21.79,21.76,21.78,83538.0,19.99,19.99,19.9625,19.9808,83538.0
2019-01-14 10:30:00,21.78,21.8,21.75,21.77,111384.0,19.9808,19.9992,19.9533,19.9716,111384.0
2019-01-14 10:35:00,21.78,21.78,21.75,21.77,100089.0,19.9808,19.9808,19.9533,19.9716,100089.0
2019-01-14 10:40:00,21.77,21.8,21.76,21.79,119478.0,19.9716,19.9992,19.9625,19.99,119478.0
2019-01-14 10:45:00,21.79,21.8,21.75,21.75,149004.0,19.99,19.9992,19.9533,19.9533,149004.0
2019-01-14 10:50:00,21.75,21.77,21.74,21.76,170172.0,19.9533,19.9716,19.9441,19.9625,170172.0
2019-01-14 10:55:00,21.77,21.79,21.76,21.78,68397.0,19.9716,19.99,19.9625,19.9808,68397.0
2019-01-14 11:00:00,21.77,21.77,21.74,21.75,143163.0,19.9716,19.9716,19.9441,19.9533,143163.0
2019-01-14 11:05:00,21.75,21.77,21.74,21.75,453540.0,19.9533,19.9716,19.9441,19.9533,453540.0
2019-01-14 11:10:00,21.75,21.76,21.67,21.69,250941.0,19.9533,19.9625,19.8799,19.8983,250941.0
2019-01-14 11:15:00,21.69,21.7,21.64,21.66,122082.0,19.8983,19.9074,19.8524,19.8707,122082.0
2019-01-14 11:20:00,21.66,21.68,21.64,21.64,138927.0,19.8707,19.8891,19.8524,19.8524,138927.0
2019-01-14 11:25:00,21.64,21.66,21.64,21.65,59109.0,19.8524,19.8707,19.8524,19.8616,59109.0
2019-01-14 11:30:00,21.65,21.67,21.63,21.65,65760.0,19.8616,19.8799,19.8432,19.8616,65760.0
2019-01-14 11:35:00,21.65,21.66,21.62,21.64,89577.0,19.8616,19.8707,19.834,19.8524,89577.0
2019-01-14 11:40:00,21.64,21.65,21.62,21.63,58749.0,19.8524,19.8616,19.834,19.8432,58749.0
2019-01-14 11:45:00,21.64,21.64,21.63,21.63,46044.0,19.8524,19.8524,19.8432,19.8432,46044.0
2019-01-14 11:50:00,21.63,21.65,21.62,21.63,65181.0,19.8432,19.8616,19.834,19.8432,65181.0
2019-01-14 11:55:00,21.63,21.64,21.6,21.62,106605.0,19.8432,19.8524,19.8157,19.834,106605.0
2019-01-14 12:00:00,21.62,21.63,21.6,21.6,183024.0,19.834,19.8432,19.8157,19.8157,183024.0
2019-01-14 12:05:00,21.61,21.64,21.6,21.64,139383.0,19.8249,19.8524,19.8157,19.8524,139383.0
2019-01-14 12:10:00,21.64,21.67,21.64,21.67,100086.0,19.8524,19.8799,19.8524,19.8799,100086.0
2019-01-14 12:15:00,21.67,21.71,21.66,21.71,46443.0,19.8799,19.9166,19.8707,19.9166,46443.0
2019-01-14 12:20:00,21.71,21.72,21.69,21.71,91629.0,19.9166,19.9258,19.8983,19.9166,91629.0
2019-01-14 12:25:00,21.7,21.71,21.68,21.7,97566.0,19.9074,19.9166,19.8891,19.9074,97566.0
2019-01-14 12:30:00,21.7,21.71,21.68,21.69,63342.0,19.9074,19.9166,19.8891,19.8983,63342.0
2019-01-14 12:35:00,21.69,21.7,21.68,21.7,31524.0,19.8983,19.9074,19.8891,19.9074,31524.0
2019-01-14 12:40:00,21.7,21.71,21.68,21.71,58764.0,19.9074,19.9166,19.8891,19.9166,58764.0
2019-01-14 12:45:00,21.71,21.72,21.7,21.72,31938.0,19.9166,19.9258,19.9074,19.9258,31938.0
2019-01-14 12:50:00,21.71,21.72,21.7,21.71,83526.0,19.9166,19.9258,19.9074,19.9166,83526.0
2019-01-14 12:55:00,21.71,21.71,21.69,21.7,28506.0,19.9166,19.9166,19.8983,19.9074,28506.0
2019-01-14 13:00:00,21.7,21.71,21.68,21.7,24636.0,19.9074,19.9166,19.8891,19.9074,24636.0
2019-01-14 13:05:00,21.7,21.72,21.7,21.71,47406.0,19.9074,19.9258,19.9074,19.9166,47406.0
2019-01-14 13:10:00,21.71,21.73,21.71,21.72,40023.0,19.9166,19.935,19.9166,19.9258,40023.0
2019-01-14 13:15:00,21.74,21.77,21.73,21.76,51984.0,19.9441,19.9716,19.935,19.9625,51984.0
2019-01-14 13:20:00,21.76,21.77,21.75,21.76,69873.0,19.9625,19.9716,19.9533,19.9625,69873.0
2019-01-14 13:25:00,21.75,21.75,21.71,21.72,47127.0,19.9533,19.9533,19.9166,19.9258,47127.0
2019-01-14 13:30:00,21.72,21.73,21.71,21.71,24948.0,19.9258,19.935,19.9166,19.9166,24948.0
2019-01-14 13:35:00,21.71,21.74,21.71,21.74,41556.0,19.9166,19.9441,19.9166,19.9441,41556.0
2019-01-14 13:40:00,21.74,21.76,21.72,21.76,89316.0,19.9441,19.9625,19.9258,19.9625,89316.0
2019-01-14 13:45:00,21.76,21.77,21.75,21.77,89880.0,19.9625,19.9716,19.9533,19.9716,89880.0
2019-01-14 13:50:00,21.77,21.77,21.75,21.76,80085.0,19.9716,19.9716,19.9533,19.9625,80085.0
2019-01-14 13:55:00,21.76,21.77,21.72,21.74,101748.0,19.9625,19.9716,19.9258,19.9441,101748.0
2019-01-14 14:00:00,21.74,21.75,21.73,21.74,67392.0,19.9441,19.9533,19.935,19.9441,67392.0
2019-01-14 14:05:00,21.75,21.77,21.74,21.74,61053.0,19.9533,19.9716,19.9441,19.9441,61053.0
2019-01-14 14:10:00,21.75,21.76,21.74,21.75,61272.0,19.9533,19.9625,19.9441,19.9533,61272.0
2019-01-14 14:15:00,21.76,21.76,21.73,21.74,71994.0,19.9625,19.9625,19.935,19.9441,71994.0
2019-01-14 14:20:00,21.74,21.76,21.74,21.76,72117.0,19.9441,19.9625,19.9441,19.9625,72117.0
2019-01-14 14:25:00,21.76,21.77,21.75,21.77,87489.0,19.9625,19.9716,19.9533,19.9716,87489.0
2019-01-14 14:30:00,21.77,21.78,21.76,21.77,96186.0,19.9716,19.9808,19.9625,19.9716,96186.0
2019-01-14 14:35:00,21.77,21.77,21.75,21.75,100155.0,19.9716,19.9716,19.9533,19.9533,100155.0
2019-01-14 14:40:00,21.75,21.76,21.74,21.74,276486.0,19.9533,19.9625,19.9441,19.9441,276486.0
2019-01-14 14:45:00,21.74,21.75,21.73,21.74,83277.0,19.9441,19.9533,19.935,19.9441,83277.0
2019-01-14 14:50:00,21.74,21.77,21.74,21.76,134343.0,19.9441,19.9716,19.9441,19.9625,134343.0
2019-01-14 14:55:00,21.76,21.79,21.76,21.78,216384.0,19.9625,19.99,19.9625,19.9808,216384.0
2019-01-14 15:00:00,21.78,21.8,21.77,21.78,146166.0,19.9808,19.9992,19.9716,19.9808,146166.0
2019-01-14 15:05:00,21.78,21.8,21.77,21.79,96045.0,19.9808,19.9992,19.9716,19.99,96045.0
2019-01-14 15:10:00,21.79,21.8,21.77,21.78,66453.0,19.99,19.9992,19.9716,19.9808,66453.0
2019-01-14 15:15:00,21.78,21.8,21.74,21.75,232800.0,19.9808,19.9992,19.9441,19.9533,232800.0
2019-01-14 15:20:00,21.76,21.78,21.75,21.77,178317.0,19.9625,19.9808,19.9533,19.9716,178317.0
2019-01-14 15:25:00,21.77,21.78,21.75,21.76,89076.0,19.9716,19.9808,19.9533,19.9625,89076.0
2019-01-14 15:30:00,21.76,21.77,21.72,21.72,172365.0,19.9625,19.9716,19.9258,19.9258,172365.0
2019-01-14 15:35:00,21.72,21.72,21.7,21.72,218823.0,19.9258,19.9258,19.9074,19.9258,218823.0
2019-01-14 15:40:00,21.71,21.71,21.68,21.7,215958.0,19.9166,19.9166,19.8891,19.9074,215958.0
2019-01-14 15:45:00,21.7,21.75,21.69,21.74,425898.0,19.9074,19.9533,19.8983,19.9441,425898.0
2019-01-14 15:50:00,21.74,21.75,21.73,21.73,392745.0,19.9441,19.9533,19.935,19.935,392745.0
2019-01-14 15:55:00,21.73,21.79,21.73,21.76,741843.0,19.935,19.99,19.935,19.9625,741843.0
2019-01-15 09:30:00,21.76,21.81,21.6,21.62,207534.0,19.9625,20.0083,19.8157,19.834,207534.0
2019-01-15 09:35:00,21.63,21.7,21.63,21.69,157074.0,19.8432,19.9074,19.8432,19.8983,157074.0
2019-01-15 09:40:00,21.68,21.7,21.66,21.69,78141.0,19.8891,19.9074,19.8707,19.8983,78141.0
2019-01-15 09:45:00,21.7,21.73,21.67,21.68,83307.0,19.9074,19.935,19.8799,19.8891,83307.0
2019-01-15 09:50:00,21.69,21.73,21.65,21.69,106512.0,19.8983,19.935,19.8616,19.8983,106512.0
2019-01-15 09:55:00,21.69,21.69,21.64,21.66,95712.0,19.8983,19.8983,19.8524,19.8707,95712.0
2019-01-15 10:00:00,21.66,21.75,21.66,21.74,89856.0,19.8707,19.9533,19.8707,19.9441,89856.0
2019-01-15 10:05:00,21.74,21.75,21.68,21.68,82182.0,19.9441,19.9533,19.8891,19.8891,82182.0
2019-01-15 10:10:00,21.67,21.71,21.64,21.65,149721.0,19.8799,19.9166,19.8524,19.8616,149721.0
2019-01-15 10:15:00,21.66,21.67,21.62,21.63,145449.0,19.8707,19.8799,19.834,19.8432,145449.0
2019-01-15 10:20:00,21.64,21.64,21.59,21.62,182265.0,19.8524,19.8524,19.8065,19.834,182265.0
2019-01-15 10:25:00,21.62,21.63,21.61,21.62,108213.0,19.834,19.8432,19.8249,19.834,108213.0
2019-01-15 10:30:00,21.62,21.64,21.59,21.61,213882.0,19.834,19.8524,19.8065,19.8249,213882.0
2019-01-15 10:35:00,21.61,21.64,21.61,21.61,73602.0,19.8249,19.8524,19.8249,19.8249,73602.0
2019-01-15 10:40:00,21.62,21.65,21.57,21.57,233007.0,19.834,19.8616,19.7882,19.7882,233007.0
2019-01-15 10:45:00,21.57,21.58,21.53,21.56,85422.0,19.7882,19.7973,19.7515,19.779,85422.0
2019-01-15 10:50:00,21.56,21.58,21.55,21.57,88305.0,19.779,19.7973,19.7698,19.7882,88305.0
2019-01-15 10:55:00,21.57,21.6,21.55,21.59,111402.0,19.7882,19.8157,19.7698,19.8065,111402.0
2019-01-15 11:00:00,21.6,21.64,21.6,21.62,62400.0,19.8157,19.8524,19.8157,19.834,62400.0
2019-01-15 11:05:00,21.62,21.64,21.59,21.6,87270.0,19.834,19.8524,19.8065,19.8157,87270.0
2019-01-15 11:10:00,21.59,21.6,21.56,21.57,74010.0,19.8065,19.8157,19.779,19.7882,74010.0
2019-01-15 11:15:00,21.57,21.58,21.55,21.56,51582.0,19.7882,19.7973,19.7698,19.779,51582.0
2019-01-15 11:20:00,21.56,21.58,21.49,21.5,307257.0,19.779,19.7973,19.7148,19.724,307257.0
2019-01-15 11:25:00,21.5,21.52,21.47,21.48,217989.0,19.724,19.7423,19.6964,19.7056,217989.0
2019-01-15 11:30:00,21.47,21.48,21.44,21.48,190701.0,19.6964,19.7056,19.6689,19.7056,190701.0
2019-01-15 11:35:00,21.49,21.51,21.49,21.5,116076.0,19.7148,19.7331,19.7148,19.724,116076.0
2019-01-15 11:40:00,21.5,21.54,21.5,21.52,82743.0,19.724,19.7606,19.724,19.7423,82743.0
2019-01-15 11:45:00,21.52,21.54,21.51,21.53,123609.0,19.7423,19.7606,19.7331,19.7515,123609.0
2019-01-15 11:50:00,21.53,21.54,21.51,21.53,64272.0,19.7515,19.7606,19.7331,19.7515,64272.0
2019-01-15 11:55:00,21.53,21.56,21.52,21.55,147339.0,19.7515,19.779,19.7423,19.7698,147339.0
2019-01-15 12:00:00,21.55,21.62,21.54,21.61,98508.0,19.7698,19.834,19.7606,19.8249,98508.0
2019-01-15 12:05:00,21.61,21.65,21.61,21.64,54177.0,19.8249,19.8616,19.8249,19.8524,54177.0
2019-01-15 12:10:00,21.64,21.68,21.64,21.68,93981.0,19.8524,19.8891,19.8524,19.8891,93981.0
2019-01-15 12:15:00,21.69,21.71,21.67,21.69,126447.0,19.8983,19.9166,19.8799,19.8983,126447.0
2019-01-15 12:20:00,21.69,21.72,21.69,21.7,81381.0,19.8983,19.9258,19.8983,19.9074,81381.0
2019-01-15 12:25:00,21.7,21.7,21.65,21.67,189396.0,19.9074,19.9074,19.8616,19.8799,189396.0
2019-01-15 12:30:00,21.67,21.69,21.67,21.69,117480.0,19.8799,19.8983,19.8799,19.8983,117480.0
2019-01-15 12:35:00,21.68,21.72,21.68,21.71,48627.0,19.8891,19.9258,19.8891,19.9166,48627.0
2019-01-15 12:40:00,21.71,21.72,21.69,21.7,60006.0,19.9166,19.9258,19.8983,19.9074,60006.0
2019-01-15 12:45:00,21.7,21.73,21.69,21.73,61047.0,19.9074,19.935,19.8983,19.935,61047.0
2019-01-15 12:50:00,21.72,21.73,21.71,21.73,50262.0,19.9258,19.935,19.9166,19.935,50262.0
2019-01-15 12:55:00,21.73,21.73,21.72,21.72,67974.0,19.935,19.935,19.9258,19.9258,67974.0
2019-01-15 13:00:00,21.72,21.73,21.71,21.73,47547.0,19.9258,19.935,19.9166,19.935,47547.0
2019-01-15 13:05:00,21.73,21.75,21.73,21.74,47388.0,19.935,19.9533,19.935,19.9441,47388.0
2019-01-15 13:10:00,21.74,21.74,21.72,21.72,51984.0,19.9441,19.9441,19.9258,19.9258,51984.0
2019-01-15 13:15:00,21.72,21.74,21.72,21.74,47271.0,19.9258,19.9441,19.9258,19.9441,47271.0
2019-01-15 13:20:00,21.74,21.75,21.73,21.74,96738.0,19.9441,19.9533,19.935,19.9441,96738.0
2019-01-15 13:25:00,21.74,21.76,21.74,21.75,150897.0,19.9441,19.9625,19.9441,19.9533,150897.0
2019-01-15 13:30:00,21.75,21.76,21.75,21.76,90489.0,19.9533,19.9625,19.9533,19.9625,90489.0
2019-01-15 13:35:00,21.76,21.77,21.75,21.75,92778.0,19.9625,19.9716,19.9533,19.9533,92778.0
2019-01-15 13:40:00,21.75,21.76,21.75,21.75,94779.0,19.9533,19.9625,19.9533,19.9533,94779.0
2019-01-15 13:45:00,21.75,21.76,21.74,21.75,156897.0,19.9533,19.9625,19.9441,19.9533,156897.0
2019-01-15 13:50:00,21.76,21.76,21.74,21.75,76515.0,19.9625,19.9625,19.9441,19.9533,76515.0
2019-01-15 13:55:00,21.75,21.76,21.74,21.74,54666.0,19.9533,19.9625,19.9441,19.9441,54666.0
2019-01-15 14:00:00,21.74,21.77,21.74,21.75,156843.0,19.9441,19.9716,19.9441,19.9533,156843.0
2019-01-15 14:05:00,21.75,21.75,21.74,21.75,108897.0,19.9533,19.9533,19.9441,19.9533,108897.0
2019-01-15 14:10:00,21.75,21.76,21.74,21.75,81528.0,19.9533,19.9625,19.9441,19.9533,81528.0
2019-01-15 14:15:00,21.75,21.77,21.74,21.77,234285.0,19.9533,19.9716,19.9441,19.9716,234285.0
2019-01-15 14:20:00,21.77,21.77,21.74,21.74,143163.0,19.9716,19.9716,19.9441,19.9441,143163.0
2019-01-15 14:25:00,21.74,21.75,21.66,21.66,142482.0,19.9441,19.9533,19.8707,19.8707,142482.0
2019-01-15 14:30:00,21.65,21.67,21.64,21.66,79542.0,19.8616,19.8799,19.8524,19.8707,79542.0
2019-01-15 14:35:00,21.66,21.67,21.58,21.61,80316.0,19.8707,19.8799,19.7973,19.8249,80316.0
2019-01-15 14:40:00,21.6,21.63,21.6,21.62,72510.0,19.8157,19.8432,19.8157,19.834,72510.0
2019-01-15 14:45:00,21.62,21.63,21.58,21.59,92817.0,19.834,19.8432,19.7973,19.8065,92817.0
2019-01-15 14:50:00,21.6,21.63,21.59,21.62,73932.0,19.8157,19.8432,19.8065,19.834,73932.0
2019-01-15 14:55:00,21.62,21.62,21.6,21.61,68871.0,19.834,19.834,19.8157,19.8249,68871.0
2019-01-15 15:00:00,21.61,21.64,21.61,21.63,85755.0,19.8249,19.8524,19.8249,19.8432,85755.0
2019-01-15 15:05:00,21.63,21.66,21.61,21.65,109533.0,19.8432,19.8707,19.8249,19.8616,109533.0
2019-01-15 15:10:00,21.65,21.65,21.63,21.64,74466.0,19.8616,19.8616,19.8432,19.8524,74466.0
2019-01-15 15:15:00,21.64,21.65,21.63,21.63,83190.0,19.8524,19.8616,19.8432,19.8432,83190.0
2019-01-15 15:20:00,21.63,21.63,21.6,21.61,71757.0,19.8432,19.8432,19.8157,19.8249,71757.0
2019-01-15 15:25:00,21.61,21.65,21.61,21.65,130110.0,19.8249,19.8616,19.8249,19.8616,130110.0
2019-01-15 15:30:00,21.65,21.67,21.64,21.66,116856.0,19.8616,19.8799,19.8524,19.8707,116856.0
2019-01-15 15:35:00,21.66,21.67,21.64,21.65,77865.0,19.8707,19.8799,19.8524,19.8616,77865.0
2019-01-15 15:40:00,21.65,21.67,21.64,21.67,169068.0,19.8616,19.8799,19.8524,19.8799,169068.0
2019-01-15 15:45:00,21.67,21.74,21.67,21.72,408429.0,19.8799,19.9441,19.8799,19.9258,408429.0
2019-01-15 15:50:00,21.72,21.72,21.65,21.65,315402.0,19.9258,19.9258,19.8616,19.8616,315402.0
2019-01-15 15:55:00,21.66,21.71,21.66,21.7,766401.0,19.8707,19.9166,19.8707,19.9074,766401.0
2019-01-16 09:30:00,21.72,21.83,21.64,21.7,221220.0,19.9258,20.0267,19.8524,19.9074,221220.0
2019-01-16 09:35:00,21.69,21.84,21.69,21.77,92853.0,19.8983,20.0359,19.8983,19.9716,92853.0
2019-01-16 09:40:00,21.78,21.85,21.77,21.85,93531.0,19.9808,20.045,19.9716,20.045,93531.0
2019-01-16 09:45:00,21.84,21.86,21.77,21.77,120096.0,20.0359,20.0542,19.9716,19.9716,120096.0
2019-01-16 09:50:00,21.77,21.8,21.74,21.76,168240.0,19.9716,19.9992,19.9441,19.9625,168240.0
2019-01-16 09:55:00,21.76,21.82,21.76,21.8,54219.0,19.9625,20.0175,19.9625,19.9992,54219.0
2019-01-16 10:00:00,21.8,21.82,21.77,21.8,95334.0,19.9992,20.0175,19.9716,19.9992,95334.0
2019-01-16 10:05:00,21.79,21.82,21.78,21.79,49125.0,19.99,20.0175,19.9808,19.99,49125.0
2019-01-16 10:10:00,21.78,21.81,21.78,21.8,61011.0,19.9808,20.0083,19.9808,19.9992,61011.0
2019-01-16 10:15:00,21.8,21.81,21.77,21.8,71358.0,19.9992,20.0083,19.9716,19.9992,71358.0
2019-01-16 10:20:00,21.81,21.83,21.79,21.8,66447.0,20.0083,20.0267,19.99,19.9992,66447.0
2019-01-16 10:25:00,21.8,21.82,21.78,21.8,82203.0,19.9992,20.0175,19.9808,19.9992,82203.0
2019-01-16 10:30:00,21.8,21.8,21.75,21.76,121446.0,19.9992,19.9992,19.9533,19.9625,121446.0
2019-01-16 10:35:00,21.75,21.77,21.74,21.76,100053.0,19.9533,19.9716,19.9441,19.9625,100053.0
2019-01-16 10:40:00,21.76,21.76,21.72,21.72,75513.0,19.9625,19.9625,19.9258,19.9258,75513.0
2019-01-16 10:45:00,21.71,21.76,21.71,21.76,45702.0,19.9166,19.9625,19.9166,19.9625,45702.0
2019-01-16 10:50:00,21.76,21.79,21.76,21.78,27777.0,19.9625,19.99,19.9625,19.9808,27777.0
2019-01-16 10:55:00,21.78,21.79,21.76,21.76,33579.0,19.9808,19.99,19.9625,19.9625,33579.0
2019-01-16 11:00:00,21.77,21.78,21.74,21.74,41604.0,19.9716,19.9808,19.9441,19.9441,41604.0
2019-01-16 11:05:00,21.74,21.75,21.72,21.73,37572.0,19.9441,19.9533,19.9258,19.935,37572.0
2019-01-16 11:10:00,21.73,21.75,21.72,21.73,125739.0,19.935,19.9533,19.9258,19.935,125739.0
2019-01-16 11:15:00,21.74,21.78,21.71,21.77,138483.0,19.9441,19.9808,19.9166,19.9716,138483.0
2019-01-16 11:20:00,21.78,21.8,21.76,21.79,70587.0,19.9808,19.9992,19.9625,19.99,70587.0
2019-01-16 11:25:00,21.79,21.79,21.76,21.79,30054.0,19.99,19.99,19.9625,19.99,30054.0
2019-01-16 11:30:00,21.79,21.79,21.75,21.75,45414.0,19.99,19.99,19.9533,19.9533,45414.0
2019-01-16 11:35:00,21.75,21.77,21.73,21.75,125268.0,19.9533,19.9716,19.935,19.9533,125268.0
2019-01-16 11:40:00,21.75,21.75,21.69,21.69,77190.0,19.9533,19.9533,19.8983,19.8983,77190.0
2019-01-16 11:45:00,21.69,21.7,21.64,21.65,95709.0,19.8983,19.9074,19.8524,19.8616,95709.0
2019-01-16 11:50:00,21.65,21.66,21.62,21.63,115545.0,19.8616,19.8707,19.834,19.8432,115545.0
2019-01-16 11:55:00,21.63,21.63,21.61,21.63,33912.0,19.8432,19.8432,19.8249,19.8432,33912.0
2019-01-16 12:00:00,21.63,21.66,21.63,21.65,62220.0,19.8432,19.8707,19.8432,19.8616,62220.0
2019-01-16 12:05:00,21.66,21.67,21.64,21.64,69990.0,19.8707,19.8799,19.8524,19.8524,69990.0
2019-01-16 12:10:00,21.64,21.67,21.64,21.66,61212.0,19.8524,19.8799,19.8524,19.8707,61212.0
2019-01-16 12:15:00,21.65,21.65,21.62,21.65,64458.0,19.8616,19.8616,19.834,19.8616,64458.0
2019-01-16 12:20:00,21.65,21.66,21.63,21.64,89064.0,19.8616,19.8707,19.8432,19.8524,89064.0
2019-01-16 12:25:00,21.64,21.67,21.63,21.67,49479.0,19.8524,19.8799,19.8432,19.8799,49479.0
2019-01-16 12:30:00,21.67,21.68,21.66,21.67,79086.0,19.8799,19.8891,19.8707,19.8799,79086.0
2019-01-16 12:35:00,21.67,21.67,21.65,21.67,35715.0,19.8799,19.8799,19.8616,19.8799,35715.0
2019-01-16 12:40:00,21.67,21.68,21.66,21.67,35121.0,19.8799,19.8891,19.8707,19.8799,35121.0
2019-01-16 12:45:00,21.67,21.68,21.67,21.67,25917.0,19.8799,19.8891,19.8799,19.8799,25917.0
2019-01-16 12:50:00,21.67,21.68,21.65,21.65,35460.0,19.8799,19.8891,19.8616,19.8616,35460.0
2019-01-16 12:55:00,21.66,21.66,21.64,21.65,34851.0,19.8707,19.8707,19.8524,19.8616,34851.0
2019-01-16 13:00:00,21.65,21.65,21.63,21.64,43512.0,19.8616,19.8616,19.8432,19.8524,43512.0
2019-01-16 13:05:00,21.64,21.67,21.62,21.66,142524.0,19.8524,19.8799,19.834,19.8707,142524.0
2019-01-16 13:10:00,21.66,21.67,21.63,21.63,42921.0,19.8707,19.8799,19.8432,19.8432,42921.0
2019-01-16 13:15:00,21.63,21.63,21.61,21.61,97860.0,19.8432,19.8432,19.8249,19.8249,97860.0
2019-01-16 13:20:00,21.62,21.62,21.61,21.61,28365.0,19.834,19.834,19.8249,19.8249,28365.0
2019-01-16 13:25:00,21.61,21.62,21.61,21.61,31947.0,19.8249,19.834,19.8249,19.8249,31947.0
2019-01-16 13:30:00,21.62,21.65,21.62,21.63,99633.0,19.834,19.8616,19.834,19.8432,99633.0
2019-01-16 13:35:00,21.63,21.65,21.63,21.64,79668.0,19.8432,19.8616,19.8432,19.8524,79668.0
2019-01-16 13:40:00,21.64,21.68,21.64,21.68,112431.0,19.8524,19.8891,19.8524,19.8891,112431.0
2019-01-16 13:45:00,21.68,21.74,21.67,21.74,120273.0,19.8891,19.9441,19.8799,19.9441,120273.0
2019-01-16 13:50:00,21.74,21.77,21.73,21.74,181974.0,19.9441,19.9716,19.935,19.9441,181974.0
2019-01-16 13:55:00,21.74,21.77,21.74,21.77,156513.0,19.9441,19.9716,19.9441,19.9716,156513.0
2019-01-16 14:00:00,21.77,21.78,21.75,21.76,207477.0,19.9716,19.9808,19.9533,19.9625,207477.0
2019-01-16 14:05:00,21.77,21.79,21.77,21.77,129405.0,19.9716,19.99,19.9716,19.9716,129405.0
2019-01-16 14:10:00,21.77,21.78,21.75,21.76,129372.0,19.9716,19.9808,19.9533,19.9625,129372.0
2019-01-16 14:15:00,21.76,21.78,21.73,21.78,256677.0,19.9625,19.9808,19.935,19.9808,256677.0
2019-01-16 14:20:00,21.78,21.82,21.78,21.82,238143.0,19.9808,20.0175,19.9808,20.0175,238143.0
2019-01-16 14:25:00,21.82,21.83,21.79,21.79,120651.0,20.0175,20.0267,19.99,19.99,120651.0
2019-01-16 14:30:00,21.8,21.8,21.77,21.78,92931.0,19.9992,19.9992,19.9716,19.9808,92931.0
2019-01-16 14:35:00,21.78,21.78,21.77,21.77,65895.0,19.9808,19.9808,19.9716,19.9716,65895.0
2019-01-16 14:40:00,21.77,21.78,21.75,21.76,76659.0,19.9716,19.9808,19.9533,19.9625,76659.0
2019-01-16 14:45:00,21.76,21.79,21.76,21.79,109956.0,19.9625,19.99,19.9625,19.99,109956.0
2019-01-16 14:50:00,21.79,21.79,21.76,21.77,220752.0,19.99,19.99,19.9625,19.9716,220752.0
2019-01-16 14:55:00,21.77,21.78,21.76,21.76,70437.0,19.9716,19.9808,19.9625,19.9625,70437.0
2019-01-16 15:00:00,21.76,21.79,21.76,21.79,126207.0,19.9625,19.99,19.9625,19.99,126207.0
2019-01-16 15:05:00,21.79,21.81,21.78,21.8,128790.0,19.99,20.0083,19.9808,19.9992,128790.0
2019-01-16 15:10:00,21.8,21.82,21.8,21.82,233955.0,19.9992,20.0175,19.9992,20.0175,233955.0
2019-01-16 15:15:00,21.82,21.85,21.81,21.85,164958.0,20.0175,20.045,20.0083,20.045,164958.0
2019-01-16 15:20:00,21.85,21.87,21.84,21.85,195483.0,20.045,20.0634,20.0359,20.045,195483.0
2019-01-16 15:25:00,21.85,21.87,21.84,21.87,255783.0,20.045,20.0634,20.0359,20.0634,255783.0
2019-01-16 15:30:00,21.87,21.87,21.82,21.83,407181.0,20.0634,20.0634,20.0175,20.0267,407181.0
2019-01-16 15:35:00,21.83,21.84,21.82,21.82,291129.0,20.0267,20.0359,20.0175,20.0175,291129.0
2019-01-16 15:40:00,21.82,21.84,21.81,21.84,426297.0,20.0175,20.0359,20.0083,20.0359,426297.0
2019-01-16 15:45:00,21.84,21.85,21.82,21.84,713229.0,20.0359,20.045,20.0175,20.0359,713229.0
2019-01-16 15:50:00,21.85,21.88,21.84,21.86,826299.0,20.045,20.0726,20.0359,20.0542,826299.0
2019-01-16 15:55:00,21.87,21.89,21.78,21.8,1719528.0,20.0634,20.0817,19.9808,19.9992,1719528.0
2019-01-17 09:30:00,21.32,21.48,21.12,21.32,1046766.0,19.5588,19.7056,19.3753,19.5588,1046766.0
2019-01-17 09:35:00,21.29,21.43,21.25,21.3,674871.0,19.5313,19.6597,19.4946,19.5405,674871.0
2019-01-17 09:40:00,21.3,21.31,21.06,21.09,1374597.0,19.5405,19.5496,19.3203,19.3478,1374597.0
2019-01-17 09:45:00,21.09,21.22,21.05,21.17,806730.0,19.3478,19.4671,19.3111,19.4212,806730.0
2019-01-17 09:50:00,21.17,21.21,21.13,21.17,533985.0,19.4212,19.4579,19.3845,19.4212,533985.0
2019-01-17 09:55:00,21.16,21.23,21.1,21.21,495027.0,19.412,19.4763,19.357,19.4579,495027.0
2019-01-17 10:00:00,21.2,21.29,21.17,21.23,358629.0,19.4487,19.5313,19.4212,19.4763,358629.0
2019-01-17 10:05:00,21.23,21.28,21.21,21.22,334044.0,19.4763,19.5221,19.4579,19.4671,334044.0
2019-01-17 10:10:00,21.21,21.32,21.2,21.32,386790.0,19.4579,19.5588,19.4487,19.5588,386790.0
2019-01-17 10:15:00,21.32,21.33,21.27,21.27,305103.0,19.5588,19.568,19.513,19.513,305103.0
2019-01-17 10:20:00,21.27,21.33,21.26,21.3,368724.0,19.513,19.568,19.5038,19.5405,368724.0
2019-01-17 10:25:00,21.29,21.34,21.26,21.33,318426.0,19.5313,19.5772,19.5038,19.568,318426.0
2019-01-17 10:30:00,21.33,21.37,21.29,21.3,298272.0,19.568,19.6047,19.5313,19.5405,298272.0
2019-01-17 10:35:00,21.3,21.34,21.27,21.28,328821.0,19.5405,19.5772,19.513,19.5221,328821.0
2019-01-17 10:40:00,21.29,21.4,21.28,21.38,283347.0,19.5313,19.6322,19.5221,19.6139,283347.0
2019-01-17 10:45:00,21.38,21.46,21.38,21.43,337659.0,19.6139,19.6873,19.6139,19.6597,337659.0
2019-01-17 10:50:00,21.42,21.43,21.37,21.38,225669.0,19.6506,19.6597,19.6047,19.6139,225669.0
2019-01-17 10:55:00,21.38,21.43,21.37,21.43,159561.0,19.6139,19.6597,19.6047,19.6597,159561.0
2019-01-17 11:00:00,21.43,21.54,21.43,21.54,501768.0,19.6597,19.7606,19.6597,19.7606,501768.0
2019-01-17 11:05:00,21.54,21.6,21.53,21.59,675780.0,19.7606,19.8157,19.7515,19.8065,675780.0
2019-01-17 11:10:00,21.59,21.69,21.57,21.66,537471.0,19.8065,19.8983,19.7882,19.8707,537471.0
2019-01-17 11:15:00,21.65,21.69,21.59,21.6,275370.0,19.8616,19.8983,19.8065,19.8157,275370.0
2019-01-17 11:20:00,21.6,21.62,21.53,21.61,288699.0,19.8157,19.834,19.7515,19.8249,288699.0
2019-01-17 11:25:00,21.61,21.65,21.56,21.61,220098.0,19.8249,19.8616,19.779,19.8249,220098.0
2019-01-17 11:30:00,21.61,21.68,21.6,21.68,642810.0,19.8249,19.8891,19.8157,19.8891,642810.0
2019-01-17 11:35:00,21.68,21.71,21.6,21.62,223041.0,19.8891,19.9166,19.8157,19.834,223041.0
2019-01-17 11:40:00,21.62,21.7,21.62,21.68,135972.0,19.834,19.9074,19.834,19.8891,135972.0
2019-01-17 11:45:00,21.69,21.73,21.67,21.69,206397.0,19.8983,19.935,19.8799,19.8983,206397.0
2019-01-17 11:50:00,21.69,21.71,21.62,21.67,304938.0,19.8983,19.9166,19.834,19.8799,304938.0
2019-01-17 11:55:00,21.67,21.71,21.66,21.67,158430.0,19.8799,19.9166,19.8707,19.8799,158430.0
2019-01-17 12:00:00,21.68,21.73,21.67,21.7,261903.0,19.8891,19.935,19.8799,19.9074,261903.0
2019-01-17 12:05:00,21.7,21.71,21.66,21.67,183546.0,19.9074,19.9166,19.8707,19.8799,183546.0
2019-01-17 12:10:00,21.67,21.69,21.61,21.62,242718.0,19.8799,19.8983,19.8249,19.834,242718.0
2019-01-17 12:15:00,21.61,21.62,21.58,21.62,144009.0,19.8249,19.834,19.7973,19.834,144009.0
2019-01-17 12:20:00,21.62,21.62,21.57,21.59,143955.0,19.834,19.834,19.7882,19.8065,143955.0
2019-01-17 12:25:00,21.59,21.61,21.57,21.6,87351.0,19.8065,19.8249,19.7882,19.8157,87351.0
2019-01-17 12:30:00,21.6,21.61,21.55,21.55,105003.0,19.8157,19.8249,19.7698,19.7698,105003.0
2019-01-17 12:35:00,21.55,21.56,21.45,21.46,330069.0,19.7698,19.779,19.6781,19.6873,330069.0
2019-01-17 12:40:00,21.46,21.47,21.42,21.42,161781.0,19.6873,19.6964,19.6506,19.6506,161781.0
2019-01-17 12:45:00,21.42,21.45,21.35,21.35,202683.0,19.6506,19.6781,19.5863,19.5863,202683.0
2019-01-17 12:50:00,21.35,21.36,21.31,21.31,329367.0,19.5863,19.5955,19.5496,19.5496,329367.0
2019-01-17 12:55:00,21.32,21.37,21.31,21.32,552795.0,19.5588,19.6047,19.5496,19.5588,552795.0
2019-01-17 13:00:00,21.32,21.35,21.31,21.32,194304.0,19.5588,19.5863,19.5496,19.5588,194304.0
2019-01-17 13:05:00,21.32,21.36,21.32,21.34,125445.0,19.5588,19.5955,19.5588,19.5772,125445.0
2019-01-17 13:10:00,21.34,21.39,21.34,21.38,181707.0,19.5772,19.623,19.5772,19.6139,181707.0
2019-01-17 13:15:00,21.38,21.38,21.34,21.35,107994.0,19.6139,19.6139,19.5772,19.5863,107994.0
2019-01-17 13:20:00,21.35,21.43,21.35,21.43,158583.0,19.5863,19.6597,19.5863,19.6597,158583.0
2019-01-17 13:25:00,21.43,21.44,21.4,21.41,150651.0,19.6597,19.6689,19.6322,19.6414,150651.0
2019-01-17 13:30:00,21.41,21.43,21.39,21.4,107283.0,19.6414,19.6597,19.623,19.6322,107283.0
2019-01-17 13:35:00,21.39,21.4,21.36,21.36,137097.0,19.623,19.6322,19.5955,19.5955,137097.0
2019-01-17 13:40:00,21.36,21.4,21.36,21.4,219075.0,19.5955,19.6322,19.5955,19.6322,219075.0
2019-01-17 13:45:00,21.39,21.4,21.38,21.38,125049.0,19.623,19.6322,19.6139,19.6139,125049.0
2019-01-17 13:50:00,21.38,21.4,21.36,21.37,91194.0,19.6139,19.6322,19.5955,19.6047,91194.0
2019-01-17 13:55:00,21.37,21.42,21.35,21.41,125985.0,19.6047,19.6506,19.5863,19.6414,125985.0
2019-01-17 14:00:00,21.41,21.49,21.41,21.47,254778.0,19.6414,19.7148,19.6414,19.6964,254778.0
2019-01-17 14:05:00,21.47,21.49,21.46,21.47,167940.0,19.6964,19.7148,19.6873,19.6964,167940.0
2019-01-17 14:10:00,21.47,21.5,21.47,21.49,122562.0,19.6964,19.724,19.6964,19.7148,122562.0
2019-01-17 14:15:00,21.5,21.56,21.5,21.56,119067.0,19.724,19.779,19.724,19.779,119067.0
2019-01-17 14:20:00,21.56,21.56,21.46,21.47,172875.0,19.779,19.779,19.6873,19.6964,172875.0
2019-01-17 14:25:00,21.47,21.5,21.44,21.49,164769.0,19.6964,19.724,19.6689,19.7148,164769.0
2019-01-17 14:30:00,21.49,21.54,21.49,21.52,148263.0,19.7148,19.7606,19.7148,19.7423,148263.0
2019-01-17 14:35:00,21.52,21.55,21.48,21.52,261273.0,19.7423,19.7698,19.7056,19.7423,261273.0
2019-01-17 14:40:00,21.52,21.6,21.52,21.57,340575.0,19.7423,19.8157,19.7423,19.7882,340575.0
2019-01-17 14:45:00,21.57,21.67,21.57,21.58,768438.0,19.7882,19.8799,19.7882,19.7973,768438.0
2019-01-17 14:50:00,21.58,21.61,21.5,21.54,531546.0,19.7973,19.8249,19.724,19.7606,531546.0
2019-01-17 14:55:00,21.54,21.54,21.45,21.51,503361.0,19.7606,19.7606,19.6781,19.7331,503361.0
2019-01-17 15:00:00,21.51,21.52,21.45,21.49,388170.0,19.7331,19.7423,19.6781,19.7148,388170.0
2019-01-17 15:05:00,21.49,21.52,21.47,21.5,323976.0,19.7148,19.7423,19.6964,19.724,323976.0
2019-01-17 15:10:00,21.51,21.51,21.46,21.5,281304.0,19.7331,19.7331,19.6873,19.724,281304.0
2019-01-17 15:15:00,21.49,21.51,21.48,21.51,198336.0,19.7148,19.7331,19.7056,19.7331,198336.0
2019-01-17 15:20:00,21.51,21.56,21.51,21.55,283206.0,19.7331,19.779,19.7331,19.7698,283206.0
2019-01-17 15:25:00,21.55,21.59,21.53,21.59,251217.0,19.7698,19.8065,19.7515,19.8065,251217.0
2019-01-17 15:30:00,21.59,21.59,21.55,21.56,310938.0,19.8065,19.8065,19.7698,19.779,310938.0
2019-01-17 15:35:00,21.56,21.57,21.52,21.53,423546.0,19.779,19.7882,19.7423,19.7515,423546.0
2019-01-17 15:40:00,21.53,21.57,21.53,21.55,745647.0,19.7515,19.7882,19.7515,19.7698,745647.0
2019-01-17 15:45:00,21.55,21.59,21.55,21.57,607149.0,19.7698,19.8065,19.7698,19.7882,607149.0
2019-01-17 15:50:00,21.57,21.63,21.57,21.6,854124.0,19.7882,19.8432,19.7882,19.8157,854124.0
2019-01-17 15:55:00,21.6,21.75,21.6,21.75,3102732.0,19.8157,19.9533,19.8157,19.9533,3102732.0
2019-01-18 09:30:00,21.73,22.04,21.73,21.99,1783455.0,19.935,20.2193,19.935,20.1735,1783455.0
2019-01-18 09:35:00,22.01,22.07,21.88,21.88,251310.0,20.1918,20.2469,20.0726,20.0726,251310.0
2019-01-18 09:40:00,21.89,22.02,21.87,21.98,452109.0,20.0817,20.201,20.0634,20.1643,452109.0
2019-01-18 09:45:00,21.99,22.18,21.97,22.15,343974.0,20.1735,20.3478,20.1551,20.3203,343974.0
2019-01-18 09:50:00,22.15,22.19,22.12,22.14,700506.0,20.3203,20.357,20.2927,20.3111,700506.0
2019-01-18 09:55:00,22.14,22.26,22.11,22.26,248631.0,20.3111,20.4212,20.2836,20.4212,248631.0
2019-01-18 10:00:00,22.27,22.29,22.22,22.28,287880.0,20.4303,20.4487,20.3845,20.4395,287880.0
2019-01-18 10:05:00,22.28,22.28,22.22,22.26,245382.0,20.4395,20.4395,20.3845,20.4212,245382.0
2019-01-18 10:10:00,22.27,22.29,22.25,22.28,205059.0,20.4303,20.4487,20.412,20.4395,205059.0
2019-01-18 10:15:00,22.29,22.43,22.27,22.35,363750.0,20.4487,20.5771,20.4303,20.5037,363750.0
2019-01-18 10:20:00,22.35,22.42,22.35,22.37,154119.0,20.5037,20.568,20.5037,20.5221,154119.0
2019-01-18 10:25:00,22.37,22.38,22.33,22.36,150402.0,20.5221,20.5313,20.4854,20.5129,150402.0
2019-01-18 10:30:00,22.36,22.42,22.35,22.41,118584.0,20.5129,20.568,20.5037,20.5588,118584.0
2019-01-18 10:35:00,22.41,22.41,22.32,22.34,161913.0,20.5588,20.5588,20.4762,20.4946,161913.0
2019-01-18 10:40:00,22.33,22.4,22.31,22.4,159762.0,20.4854,20.5496,20.467,20.5496,159762.0
2019-01-18 10:45:00,22.41,22.47,22.39,22.4,485928.0,20.5588,20.6138,20.5404,20.5496,485928.0
2019-01-18 10:50:00,22.4,22.4,22.36,22.36,144591.0,20.5496,20.5496,20.5129,20.5129,144591.0
2019-01-18 10:55:00,22.36,22.39,22.33,22.38,157650.0,20.5129,20.5404,20.4854,20.5313,157650.0
2019-01-18 11:00:00,22.38,22.49,22.37,22.48,171750.0,20.5313,20.6322,20.5221,20.623,171750.0
2019-01-18 11:05:00,22.48,22.51,22.46,22.48,98241.0,20.623,20.6505,20.6046,20.623,98241.0
2019-01-18 11:10:00,22.48,22.49,22.43,22.46,249399.0,20.623,20.6322,20.5771,20.6046,249399.0
2019-01-18 11:15:00,22.47,22.47,22.38,22.4,200310.0,20.6138,20.6138,20.5313,20.5496,200310.0
2019-01-18 11:20:00,22.4,22.42,22.36,22.39,180531.0,20.5496,20.568,20.5129,20.5404,180531.0
2019-01-18 11:25:00,22.39,22.49,22.38,22.47,196233.0,20.5404,20.6322,20.5313,20.6138,196233.0
2019-01-18 11:30:00,22.48,22.49,22.4,22.41,226872.0,20.623,20.6322,20.5496,20.5588,226872.0
2019-01-18 11:35:00,22.41,22.44,22.39,22.41,151521.0,20.5588,20.5863,20.5404,20.5588,151521.0
2019-01-18 11:40:00,22.41,22.44,22.39,22.42,138840.0,20.5588,20.5863,20.5404,20.568,138840.0
2019-01-18 11:45:00,22.43,22.46,22.42,22.46,235317.0,20.5771,20.6046,20.568,20.6046,235317.0
2019-01-18 11:50:00,22.47,22.5,22.45,22.45,171360.0,20.6138,20.6413,20.5955,20.5955,171360.0
2019-01-18 11:55:00,22.46,22.5,22.45,22.49,127464.0,20.6046,20.6413,20.5955,20.6322,127464.0
2019-01-18 12:00:00,22.5,22.59,22.49,22.54,563547.0,20.6413,20.7239,20.6322,20.678,563547.0
2019-01-18 12:05:00,22.54,22.55,22.5,22.52,126261.0,20.678,20.6872,20.6413,20.6597,126261.0
2019-01-18 12:10:00,22.53,22.58,22.51,22.57,129315.0,20.6689,20.7147,20.6505,20.7056,129315.0
2019-01-18 12:15:00,22.57,22.57,22.53,22.53,92181.0,20.7056,20.7056,20.6689,20.6689,92181.0
2019-01-18 12:20:00,22.54,22.54,22.5,22.53,93900.0,20.678,20.678,20.6413,20.6689,93900.0
2019-01-18 12:25:00,22.53,22.55,22.51,22.51,81552.0,20.6689,20.6872,20.6505,20.6505,81552.0
2019-01-18 12:30:00,22.51,22.52,22.49,22.51,109941.0,20.6505,20.6597,20.6322,20.6505,109941.0
2019-01-18 12:35:00,22.51,22.51,22.45,22.46,113931.0,20.6505,20.6505,20.5955,20.6046,113931.0
2019-01-18 12:40:00,22.47,22.53,22.46,22.52,144729.0,20.6138,20.6689,20.6046,20.6597,144729.0
2019-01-18 12:45:00,22.52,22.53,22.49,22.49,97299.0,20.6597,20.6689,20.6322,20.6322,97299.0
2019-01-18 12:50:00,22.49,22.5,22.43,22.46,140010.0,20.6322,20.6413,20.5771,20.6046,140010.0
2019-01-18 12:55:00,22.46,22.48,22.45,22.46,102339.0,20.6046,20.623,20.5955,20.6046,102339.0
2019-01-18 13:00:00,22.46,22.48,22.44,22.47,82503.0,20.6046,20.623,20.5863,20.6138,82503.0
2019-01-18 13:05:00,22.47,22.47,22.43,22.43,78600.0,20.6138,20.6138,20.5771,20.5771,78600.0
2019-01-18 13:10:00,22.43,22.44,22.41,22.42,118314.0,20.5771,20.5863,20.5588,20.568,118314.0
2019-01-18 13:15:00,22.42,22.43,22.38,22.39,152973.0,20.568,20.5771,20.5313,20.5404,152973.0
2019-01-18 13:20:00,22.39,22.41,22.38,22.4,109221.0,20.5404,20.5588,20.5313,20.5496,109221.0
2019-01-18 13:25:00,22.4,22.42,22.37,22.38,113658.0,20.5496,20.568,20.5221,20.5313,113658.0
2019-01-18 13:30:00,22.39,22.4,22.35,22.37,80049.0,20.5404,20.5496,20.5037,20.5221,80049.0
2019-01-18 13:35:00,22.37,22.39,22.36,22.38,74946.0,20.5221,20.5404,20.5129,20.5313,74946.0
2019-01-18 13:40:00,22.38,22.43,22.38,22.41,76137.0,20.5313,20.5771,20.5313,20.5588,76137.0
2019-01-18 13:45:00,22.41,22.41,22.39,22.4,77871.0,20.5588,20.5588,20.5404,20.5496,77871.0
2019-01-18 13:50:00,22.4,22.42,22.4,22.42,75378.0,20.5496,20.568,20.5496,20.568,75378.0
2019-01-18 13:55:00,22.42,22.42,22.4,22.41,75804.0,20.568,20.568,20.5496,20.5588,75804.0
2019-01-18 14:00:00,22.41,22.42,22.41,22.41,103920.0,20.5588,20.568,20.5588,20.5588,103920.0
2019-01-18 14:05:00,22.42,22.42,22.39,22.41,147444.0,20.568,20.568,20.5404,20.5588,147444.0
2019-01-18 14:10:00,22.41,22.41,22.36,22.39,109992.0,20.5588,20.5588,20.5129,20.5404,109992.0
2019-01-18 14:15:00,22.39,22.43,22.39,22.4,136038.0,20.5404,20.5771,20.5404,20.5496,136038.0
2019-01-18 14:20:00,22.39,22.43,22.39,22.42,117264.0,20.5404,20.5771,20.5404,20.568,117264.0
2019-01-18 14:25:00,22.41,22.42,22.38,22.4,67311.0,20.5588,20.568,20.5313,20.5496,67311.0
2019-01-18 14:30:00,22.39,22.4,22.35,22.35,90084.0,20.5404,20.5496,20.5037,20.5037,90084.0
2019-01-18 14:35:00,22.35,22.36,22.34,22.36,75213.0,20.5037,20.5129,20.4946,20.5129,75213.0
2019-01-18 14:40:00,22.36,22.37,22.33,22.34,78216.0,20.5129,20.5221,20.4854,20.4946,78216.0
2019-01-18 14:45:00,22.34,22.37,22.32,22.36,56088.0,20.4946,20.5221,20.4762,20.5129,56088.0
2019-01-18 14:50:00,22.36,22.38,22.35,22.36,92916.0,20.5129,20.5313,20.5037,20.5129,92916.0
2019-01-18 14:55:00,22.37,22.38,22.36,22.36,65610.0,20.5221,20.5313,20.5129,20.5129,65610.0
2019-01-18 15:00:00,22.37,22.37,22.33,22.35,110484.0,20.5221,20.5221,20.4854,20.5037,110484.0
2019-01-18 15:05:00,22.35,22.35,22.32,22.33,70131.0,20.5037,20.5037,20.4762,20.4854,70131.0
2019-01-18 15:10:00,22.33,22.36,22.31,22.35,112281.0,20.4854,20.5129,20.467,20.5037,112281.0
2019-01-18 15:15:00,22.35,22.37,22.35,22.36,83706.0,20.5037,20.5221,20.5037,20.5129,83706.0
2019-01-18 15:20:00,22.36,22.36,22.33,22.34,107871.0,20.5129,20.5129,20.4854,20.4946,107871.0
2019-01-18 15:25:00,22.34,22.35,22.32,22.34,156456.0,20.4946,20.5037,20.4762,20.4946,156456.0
2019-01-18 15:30:00,22.33,22.37,22.33,22.36,139182.0,20.4854,20.5221,20.4854,20.5129,139182.0
2019-01-18 15:35:00,22.36,22.4,22.36,22.4,175800.0,20.5129,20.5496,20.5129,20.5496,175800.0
2019-01-18 15:40:00,22.4,22.41,22.39,22.4,430137.0,20.5496,20.5588,20.5404,20.5496,430137.0
2019-01-18 15:45:00,22.4,22.42,22.36,22.37,333096.0,20.5496,20.568,20.5129,20.5221,333096.0
2019-01-18 15:50:00,22.37,22.38,22.33,22.37,421545.0,20.5221,20.5313,20.4854,20.5221,421545.0
2019-01-18 15:55:00,22.37,22.47,22.37,22.46,1378569.0,20.5221,20.6138,20.5221,20.6046,1378569.0
2019-01-22 09:30:00,22.37,22.37,22.2,22.33,272340.0,20.5221,20.5221,20.3661,20.4854,272340.0
2019-01-22 09:35:00,22.32,22.32,22.21,22.3,180630.0,20.4762,20.4762,20.3753,20.4579,180630.0
2019-01-22 09:40:00,22.3,22.36,22.27,22.35,120378.0,20.4579,20.5129,20.4303,20.5037,120378.0
2019-01-22 09:45:00,22.36,22.36,22.26,22.27,120585.0,20.5129,20.5129,20.4212,20.4303,120585.0
2019-01-22 09:50:00,22.26,22.26,22.2,22.24,193671.0,20.4212,20.4212,20.3661,20.4028,193671.0
2019-01-22 09:55:00,22.24,22.25,22.2,22.23,153831.0,20.4028,20.412,20.3661,20.3936,153831.0
2019-01-22 10:00:00,22.22,22.28,22.21,22.26,77034.0,20.3845,20.4395,20.3753,20.4212,77034.0
2019-01-22 10:05:00,22.26,22.27,22.19,22.22,165903.0,20.4212,20.4303,20.357,20.3845,165903.0
2019-01-22 10:10:00,22.22,22.25,22.19,22.23,121527.0,20.3845,20.412,20.357,20.3936,121527.0
2019-01-22 10:15:00,22.23,22.29,22.22,22.24,105924.0,20.3936,20.4487,20.3845,20.4028,105924.0
2019-01-22 10:20:00,22.24,22.3,22.24,22.25,133905.0,20.4028,20.4579,20.4028,20.412,133905.0
2019-01-22 10:25:00,22.25,22.27,22.23,22.24,63696.0,20.412,20.4303,20.3936,20.4028,63696.0
2019-01-22 10:30:00,22.25,22.33,22.22,22.32,134994.0,20.412,20.4854,20.3845,20.4762,134994.0
2019-01-22 10:35:00,22.32,22.38,22.31,22.34,120774.0,20.4762,20.5313,20.467,20.4946,120774.0
2019-01-22 10:40:00,22.34,22.34,22.3,22.33,110922.0,20.4946,20.4946,20.4579,20.4854,110922.0
2019-01-22 10:45:00,22.33,22.33,22.27,22.28,102807.0,20.4854,20.4854,20.4303,20.4395,102807.0
2019-01-22 10:50:00,22.28,22.32,22.27,22.28,74178.0,20.4395,20.4762,20.4303,20.4395,74178.0
2019-01-22 10:55:00,22.28,22.32,22.28,22.29,81153.0,20.4395,20.4762,20.4395,20.4487,81153.0
2019-01-22 11:00:00,22.29,22.31,22.27,22.3,113568.0,20.4487,20.467,20.4303,20.4579,113568.0
2019-01-22 11:05:00,22.29,22.31,22.28,22.31,81621.0,20.4487,20.467,20.4395,20.467,81621.0
2019-01-22 11:10:00,22.31,22.34,22.29,22.34,86574.0,20.467,20.4946,20.4487,20.4946,86574.0
2019-01-22 11:15:00,22.34,22.36,22.3,22.31,133599.0,20.4946,20.5129,20.4579,20.467,133599.0
2019-01-22 11:20:00,22.3,22.37,22.3,22.37,100935.0,20.4579,20.5221,20.4579,20.5221,100935.0
2019-01-22 11:25:00,22.37,22.38,22.35,22.38,113283.0,20.5221,20.5313,20.5037,20.5313,113283.0
2019-01-22 11:30:00,22.38,22.42,22.36,22.39,138927.0,20.5313,20.568,20.5129,20.5404,138927.0
2019-01-22 11:35:00,22.4,22.41,22.33,22.33,292314.0,20.5496,20.5588,20.4854,20.4854,292314.0
2019-01-22 11:40:00,22.33,22.33,22.22,22.23,136647.0,20.4854,20.4854,20.3845,20.3936,136647.0
2019-01-22 11:45:00,22.23,22.26,22.22,22.24,86433.0,20.3936,20.4212,20.3845,20.4028,86433.0
2019-01-22 11:50:00,22.24,22.26,22.23,22.24,86247.0,20.4028,20.4212,20.3936,20.4028,86247.0
2019-01-22 11:55:00,22.24,22.27,22.23,22.25,96309.0,20.4028,20.4303,20.3936,20.412,96309.0
2019-01-22 12:00:00,22.26,22.28,22.24,22.28,149727.0,20.4212,20.4395,20.4028,20.4395,149727.0
2019-01-22 12:05:00,22.28,22.33,22.28,22.3,109011.0,20.4395,20.4854,20.4395,20.4579,109011.0
2019-01-22 12:10:00,22.3,22.3,22.25,22.27,71832.0,20.4579,20.4579,20.412,20.4303,71832.0
2019-01-22 12:15:00,22.27,22.27,22.24,22.25,61605.0,20.4303,20.4303,20.4028,20.412,61605.0
2019-01-22 12:20:00,22.26,22.27,22.23,22.23,57195.0,20.4212,20.4303,20.3936,20.3936,57195.0
2019-01-22 12:25:00,22.24,22.24,22.2,22.22,98019.0,20.4028,20.4028,20.3661,20.3845,98019.0
2019-01-22 12:30:00,22.22,22.22,22.17,22.17,112668.0,20.3845,20.3845,20.3386,20.3386,112668.0
2019-01-22 12:35:00,22.17,22.2,22.16,22.16,184209.0,20.3386,20.3661,20.3294,20.3294,184209.0
2019-01-22 12:40:00,22.15,22.17,22.14,22.17,70173.0,20.3203,20.3386,20.3111,20.3386,70173.0
2019-01-22 12:45:00,22.17,22.18,22.16,22.16,49653.0,20.3386,20.3478,20.3294,20.3294,49653.0
2019-01-22 12:50:00,22.16,22.18,22.16,22.17,46338.0,20.3294,20.3478,20.3294,20.3386,46338.0
2019-01-22 12:55:00,22.17,22.18,22.15,22.18,77637.0,20.3386,20.3478,20.3203,20.3478,77637.0
2019-01-22 13:00:00,22.17,22.18,22.12,22.12,159396.0,20.3386,20.3478,20.2927,20.2927,159396.0
2019-01-22 13:05:00,22.12,22.12,22.08,22.09,50676.0,20.2927,20.2927,20.256,20.2652,50676.0
2019-01-22 13:10:00,22.09,22.09,22.01,22.02,236958.0,20.2652,20.2652,20.1918,20.201,236958.0
2019-01-22 13:15:00,22.02,22.03,21.99,21.99,107859.0,20.201,20.2102,20.1735,20.1735,107859.0
2019-01-22 13:20:00,21.99,22.06,21.99,22.03,153129.0,20.1735,20.2377,20.1735,20.2102,153129.0
2019-01-22 13:25:00,22.03,22.07,22.03,22.05,72540.0,20.2102,20.2469,20.2102,20.2285,72540.0
2019-01-22 13:30:00,22.05,22.07,22.04,22.05,80412.0,20.2285,20.2469,20.2193,20.2285,80412.0
2019-01-22 13:35:00,22.05,22.07,22.03,22.03,68586.0,20.2285,20.2469,20.2102,20.2102,68586.0
2019-01-22 13:40:00,22.03,22.04,22.0,22.01,92976.0,20.2102,20.2193,20.1826,20.1918,92976.0
2019-01-22 13:45:00,22.01,22.06,22.0,22.05,89391.0,20.1918,20.2377,20.1826,20.2285,89391.0
2019-01-22 13:50:00,22.05,22.08,22.05,22.05,103674.0,20.2285,20.256,20.2285,20.2285,103674.0
2019-01-22 13:55:00,22.05,22.07,22.01,22.01,118881.0,20.2285,20.2469,20.1918,20.1918,118881.0
2019-01-22 14:00:00,22.01,22.01,21.96,21.97,127494.0,20.1918,20.1918,20.146,20.1551,127494.0
2019-01-22 14:05:00,21.97,22.02,21.97,21.99,115089.0,20.1551,20.201,20.1551,20.1735,115089.0
2019-01-22 14:10:00,21.99,22.02,21.99,21.99,86247.0,20.1735,20.201,20.1735,20.1735,86247.0
2019-01-22 14:15:00,21.99,22.05,21.99,22.02,102117.0,20.1735,20.2285,20.1735,20.201,102117.0
2019-01-22 14:20:00,22.02,22.03,21.97,21.98,86370.0,20.201,20.2102,20.1551,20.1643,86370.0
2019-01-22 14:25:00,21.98,22.02,21.98,21.99,86532.0,20.1643,20.201,20.1643,20.1735,86532.0
2019-01-22 14:30:00,21.99,22.01,21.99,22.0,72681.0,20.1735,20.1918,20.1735,20.1826,72681.0
2019-01-22 14:35:00,22.0,22.01,21.96,21.97,109845.0,20.1826,20.1918,20.146,20.1551,109845.0
2019-01-22 14:40:00,21.97,22.01,21.93,21.94,131157.0,20.1551,20.1918,20.1184,20.1276,131157.0
2019-01-22 14:45:00,21.94,21.97,21.93,21.94,107235.0,20.1276,20.1551,20.1184,20.1276,107235.0
2019-01-22 14:50:00,21.94,21.97,21.93,21.96,148710.0,20.1276,20.1551,20.1184,20.146,148710.0
2019-01-22 14:55:00,21.96,21.99,21.95,21.99,88722.0,20.146,20.1735,20.1368,20.1735,88722.0
2019-01-22 15:00:00,21.99,21.99,21.95,21.96,136260.0,20.1735,20.1735,20.1368,20.146,136260.0
2019-01-22 15:05:00,21.97,21.98,21.94,21.94,160206.0,20.1551,20.1643,20.1276,20.1276,160206.0
2019-01-22 15:10:00,21.94,21.96,21.93,21.94,206622.0,20.1276,20.146,20.1184,20.1276,206622.0
2019-01-22 15:15:00,21.94,21.97,21.94,21.95,197787.0,20.1276,20.1551,20.1276,20.1368,197787.0
2019-01-22 15:20:00,21.95,21.96,21.93,21.95,200397.0,20.1368,20.146,20.1184,20.1368,200397.0
2019-01-22 15:25:00,21.95,21.95,21.92,21.92,218046.0,20.1368,20.1368,20.1093,20.1093,218046.0
2019-01-22 15:30:00,21.92,21.94,21.89,21.89,269568.0,20.1093,20.1276,20.0817,20.0817,269568.0
2019-01-22 15:35:00,21.88,21.96,21.86,21.96,359286.0,20.0726,20.146,20.0542,20.146,359286.0
2019-01-22 15:40:00,21.96,21.98,21.89,21.9,369192.0,20.146,20.1643,20.0817,20.0909,369192.0
2019-01-22 15:45:00,21.9,21.92,21.87,21.89,394554.0,20.0909,20.1093,20.0634,20.0817,394554.0
2019-01-22 15:50:00,21.89,21.91,21.86,21.86,445782.0,20.0817,20.1001,20.0542,20.0542,445782.0
2019-01-22 15:55:00,21.86,21.95,21.81,21.95,1904079.0,20.0542,20.1368,20.0083,20.1368,1904079.0
2019-01-23 09:30:00,22.03,22.14,21.96,22.04,513345.0,20.2102,20.3111,20.146,20.2193,513345.0
2019-01-23 09:35:00,22.05,22.05,21.94,21.94,284577.0,20.2285,20.2285,20.1276,20.1276,284577.0
2019-01-23 09:40:00,21.94,21.94,21.87,21.89,213753.0,20.1276,20.1276,20.0634,20.0817,213753.0
2019-01-23 09:45:00,21.89,21.95,21.89,21.92,90888.0,20.0817,20.1368,20.0817,20.1093,90888.0
2019-01-23 09:50:00,21.92,21.95,21.9,21.93,215703.0,20.1093,20.1368,20.0909,20.1184,215703.0
2019-01-23 09:55:00,21.93,21.97,21.93,21.96,112323.0,20.1184,20.1551,20.1184,20.146,112323.0
2019-01-23 10:00:00,21.95,21.96,21.91,21.92,121125.0,20.1368,20.146,20.1001,20.1093,121125.0
2019-01-23 10:05:00,21.92,21.95,21.91,21.92,141408.0,20.1093,20.1368,20.1001,20.1093,141408.0
2019-01-23 10:10:00,21.92,21.93,21.88,21.89,111885.0,20.1093,20.1184,20.0726,20.0817,111885.0
2019-01-23 10:15:00,21.89,21.9,21.81,21.82,119196.0,20.0817,20.0909,20.0083,20.0175,119196.0
2019-01-23 10:20:00,21.82,21.84,21.71,21.71,278289.0,20.0175,20.0359,19.9166,19.9166,278289.0
2019-01-23 10:25:00,21.72,21.74,21.66,21.68,179544.0,19.9258,19.9441,19.8707,19.8891,179544.0
2019-01-23 10:30:00,21.68,21.69,21.63,21.65,201756.0,19.8891,19.8983,19.8432,19.8616,201756.0
2019-01-23 10:35:00,21.65,21.66,21.61,21.62,130800.0,19.8616,19.8707,19.8249,19.834,130800.0
2019-01-23 10:40:00,21.63,21.64,21.59,21.59,132171.0,19.8432,19.8524,19.8065,19.8065,132171.0
2019-01-23 10:45:00,21.59,21.63,21.59,21.62,299868.0,19.8065,19.8432,19.8065,19.834,299868.0
2019-01-23 10:50:00,21.61,21.61,21.52,21.53,203043.0,19.8249,19.8249,19.7423,19.7515,203043.0
2019-01-23 10:55:00,21.53,21.58,21.53,21.56,315390.0,19.7515,19.7973,19.7515,19.779,315390.0
2019-01-23 11:00:00,21.56,21.6,21.53,21.59,242652.0,19.779,19.8157,19.7515,19.8065,242652.0
2019-01-23 11:05:00,21.59,21.62,21.59,21.6,120153.0,19.8065,19.834,19.8065,19.8157,120153.0
2019-01-23 11:10:00,21.6,21.61,21.54,21.55,328743.0,19.8157,19.8249,19.7606,19.7698,328743.0
2019-01-23 11:15:00,21.55,21.56,21.52,21.54,184155.0,19.7698,19.779,19.7423,19.7606,184155.0
2019-01-23 11:20:00,21.54,21.54,21.48,21.49,93051.0,19.7606,19.7606,19.7056,19.7148,93051.0
2019-01-23 11:25:00,21.49,21.52,21.45,21.52,236061.0,19.7148,19.7423,19.6781,19.7423,236061.0
2019-01-23 11:30:00,21.52,21.53,21.49,21.52,130587.0,19.7423,19.7515,19.7148,19.7423,130587.0
2019-01-23 11:35:00,21.53,21.54,21.5,21.53,96909.0,19.7515,19.7606,19.724,19.7515,96909.0
2019-01-23 11:40:00,21.53,21.54,21.49,21.49,69999.0,19.7515,19.7606,19.7148,19.7148,69999.0
2019-01-23 11:45:00,21.49,21.5,21.46,21.46,172404.0,19.7148,19.724,19.6873,19.6873,172404.0
2019-01-23 11:50:00,21.47,21.49,21.45,21.46,112767.0,19.6964,19.7148,19.6781,19.6873,112767.0
2019-01-23 11:55:00,21.46,21.47,21.42,21.44,139515.0,19.6873,19.6964,19.6506,19.6689,139515.0
2019-01-23 12:00:00,21.44,21.46,21.42,21.43,117732.0,19.6689,19.6873,19.6506,19.6597,117732.0
2019-01-23 12:05:00,21.43,21.44,21.37,21.4,150282.0,19.6597,19.6689,19.6047,19.6322,150282.0
2019-01-23 12:10:00,21.4,21.46,21.4,21.44,136530.0,19.6322,19.6873,19.6322,19.6689,136530.0
2019-01-23 12:15:00,21.44,21.44,21.4,21.42,127029.0,19.6689,19.6689,19.6322,19.6506,127029.0
2019-01-23 12:20:00,21.42,21.45,21.42,21.44,242676.0,19.6506,19.6781,19.6506,19.6689,242676.0
2019-01-23 12:25:00,21.43,21.45,21.41,21.44,459528.0,19.6597,19.6781,19.6414,19.6689,459528.0
2019-01-23 12:30:00,21.44,21.45,21.42,21.43,499347.0,19.6689,19.6781,19.6506,19.6597,499347.0
2019-01-23 12:35:00,21.43,21.44,21.4,21.42,98502.0,19.6597,19.6689,19.6322,19.6506,98502.0
2019-01-23 12:40:00,21.42,21.44,21.41,21.43,134811.0,19.6506,19.6689,19.6414,19.6597,134811.0
2019-01-23 12:45:00,21.43,21.44,21.42,21.43,126030.0,19.6597,19.6689,19.6506,19.6597,126030.0
2019-01-23 12:50:00,21.43,21.44,21.42,21.44,123597.0,19.6597,19.6689,19.6506,19.6689,123597.0
2019-01-23 12:55:00,21.44,21.47,21.44,21.45,453045.0,19.6689,19.6964,19.6689,19.6781,453045.0
2019-01-23 13:00:00,21.45,21.48,21.45,21.47,98133.0,19.6781,19.7056,19.6781,19.6964,98133.0
2019-01-23 13:05:00,21.47,21.51,21.46,21.5,83586.0,19.6964,19.7331,19.6873,19.724,83586.0
2019-01-23 13:10:00,21.5,21.51,21.49,21.5,91833.0,19.724,19.7331,19.7148,19.724,91833.0
2019-01-23 13:15:00,21.51,21.56,21.51,21.55,81189.0,19.7331,19.779,19.7331,19.7698,81189.0
2019-01-23 13:20:00,21.55,21.56,21.54,21.54,69795.0,19.7698,19.779,19.7606,19.7606,69795.0
2019-01-23 13:25:00,21.55,21.55,21.54,21.54,80742.0,19.7698,19.7698,19.7606,19.7606,80742.0
2019-01-23 13:30:00,21.54,21.58,21.54,21.57,53295.0,19.7606,19.7973,19.7606,19.7882,53295.0
2019-01-23 13:35:00,21.57,21.59,21.55,21.56,61461.0,19.7882,19.8065,19.7698,19.779,61461.0
2019-01-23 13:40:00,21.56,21.57,21.55,21.56,78507.0,19.779,19.7882,19.7698,19.779,78507.0
2019-01-23 13:45:00,21.57,21.58,21.56,21.57,56019.0,19.7882,19.7973,19.779,19.7882,56019.0
2019-01-23 13:50:00,21.57,21.6,21.56,21.59,130242.0,19.7882,19.8157,19.779,19.8065,130242.0
2019-01-23 13:55:00,21.59,21.6,21.56,21.57,120054.0,19.8065,19.8157,19.779,19.7882,120054.0
2019-01-23 14:00:00,21.58,21.65,21.57,21.64,84372.0,19.7973,19.8616,19.7882,19.8524,84372.0
2019-01-23 14:05:00,21.64,21.64,21.63,21.63,68634.0,19.8524,19.8524,19.8432,19.8432,68634.0
2019-01-23 14:10:00,21.63,21.63,21.61,21.62,45165.0,19.8432,19.8432,19.8249,19.834,45165.0
2019-01-23 14:15:00,21.62,21.63,21.59,21.6,67158.0,19.834,19.8432,19.8065,19.8157,67158.0
2019-01-23 14:20:00,21.6,21.65,21.6,21.65,105114.0,19.8157,19.8616,19.8157,19.8616,105114.0
2019-01-23 14:25:00,21.65,21.67,21.62,21.67,67104.0,19.8616,19.8799,19.834,19.8799,67104.0
2019-01-23 14:30:00,21.66,21.66,21.6,21.63,114372.0,19.8707,19.8707,19.8157,19.8432,114372.0
2019-01-23 14:35:00,21.63,21.67,21.63,21.63,78186.0,19.8432,19.8799,19.8432,19.8432,78186.0
2019-01-23 14:40:00,21.63,21.63,21.58,21.59,189387.0,19.8432,19.8432,19.7973,19.8065,189387.0
2019-01-23 14:45:00,21.59,21.6,21.56,21.6,109773.0,19.8065,19.8157,19.779,19.8157,109773.0
2019-01-23 14:50:00,21.6,21.65,21.6,21.64,115548.0,19.8157,19.8616,19.8157,19.8524,115548.0
2019-01-23 14:55:00,21.65,21.65,21.62,21.64,73251.0,19.8616,19.8616,19.834,19.8524,73251.0
2019-01-23 15:00:00,21.64,21.68,21.63,21.68,89523.0,19.8524,19.8891,19.8432,19.8891,89523.0
2019-01-23 15:05:00,21.68,21.69,21.66,21.67,98805.0,19.8891,19.8983,19.8707,19.8799,98805.0
2019-01-23 15:10:00,21.67,21.69,21.65,21.68,113964.0,19.8799,19.8983,19.8616,19.8891,113964.0
2019-01-23 15:15:00,21.68,21.73,21.68,21.72,108486.0,19.8891,19.935,19.8891,19.9258,108486.0
2019-01-23 15:20:00,21.72,21.74,21.71,21.72,144159.0,19.9258,19.9441,19.9166,19.9258,144159.0
2019-01-23 15:25:00,21.72,21.73,21.71,21.73,107397.0,19.9258,19.935,19.9166,19.935,107397.0
2019-01-23 15:30:00,21.73,21.73,21.69,21.69,154854.0,19.935,19.935,19.8983,19.8983,154854.0
2019-01-23 15:35:00,21.69,21.7,21.68,21.69,195483.0,19.8983,19.9074,19.8891,19.8983,195483.0
2019-01-23 15:40:00,21.69,21.7,21.68,21.68,252372.0,19.8983,19.9074,19.8891,19.8891,252372.0
2019-01-23 15:45:00,21.68,21.68,21.66,21.68,222759.0,19.8891,19.8891,19.8707,19.8891,222759.0
2019-01-23 15:50:00,21.68,21.68,21.63,21.64,307221.0,19.8891,19.8891,19.8432,19.8524,307221.0
2019-01-23 15:55:00,21.63,21.72,21.63,21.7,994362.0,19.8432,19.9258,19.8432,19.9074,994362.0
2019-01-24 09:30:00,21.84,21.9,21.76,21.83,270039.0,20.0359,20.0909,19.9625,20.0267,270039.0
2019-01-24 09:35:00,21.82,21.83,21.71,21.73,189636.0,20.0175,20.0267,19.9166,19.935,189636.0
2019-01-24 09:40:00,21.73,21.74,21.66,21.67,213972.0,19.935,19.9441,19.8707,19.8799,213972.0
2019-01-24 09:45:00,21.67,21.71,21.57,21.57,299943.0,19.8799,19.9166,19.7882,19.7882,299943.0
2019-01-24 09:50:00,21.57,21.65,21.55,21.65,339756.0,19.7882,19.8616,19.7698,19.8616,339756.0
2019-01-24 09:55:00,21.65,21.66,21.54,21.6,387705.0,19.8616,19.8707,19.7606,19.8157,387705.0
2019-01-24 10:00:00,21.6,21.69,21.57,21.68,188328.0,19.8157,19.8983,19.7882,19.8891,188328.0
2019-01-24 10:05:00,21.69,21.7,21.65,21.68,338985.0,19.8983,19.9074,19.8616,19.8891,338985.0
2019-01-24 10:10:00,21.68,21.72,21.64,21.67,600459.0,19.8891,19.9258,19.8524,19.8799,600459.0
2019-01-24 10:15:00,21.69,21.73,21.69,21.7,274722.0,19.8983,19.935,19.8983,19.9074,274722.0
2019-01-24 10:20:00,21.7,21.71,21.68,21.7,145236.0,19.9074,19.9166,19.8891,19.9074,145236.0
2019-01-24 10:25:00,21.7,21.77,21.69,21.75,371355.0,19.9074,19.9716,19.8983,19.9533,371355.0
2019-01-24 10:30:00,21.75,21.76,21.74,21.75,113580.0,19.9533,19.9625,19.9441,19.9533,113580.0
2019-01-24 10:35:00,21.75,21.77,21.72,21.74,154437.0,19.9533,19.9716,19.9258,19.9441,154437.0
2019-01-24 10:40:00,21.74,21.77,21.73,21.74,127866.0,19.9441,19.9716,19.935,19.9441,127866.0
2019-01-24 10:45:00,21.74,21.79,21.74,21.76,204837.0,19.9441,19.99,19.9441,19.9625,204837.0
2019-01-24 10:50:00,21.76,21.77,21.71,21.73,114372.0,19.9625,19.9716,19.9166,19.935,114372.0
2019-01-24 10:55:00,21.73,21.75,21.73,21.73,101211.0,19.935,19.9533,19.935,19.935,101211.0
2019-01-24 11:00:00,21.73,21.74,21.7,21.74,133452.0,19.935,19.9441,19.9074,19.9441,133452.0
2019-01-24 11:05:00,21.74,21.77,21.73,21.77,100701.0,19.9441,19.9716,19.935,19.9716,100701.0
2019-01-24 11:10:00,21.77,21.78,21.69,21.73,342567.0,19.9716,19.9808,19.8983,19.935,342567.0
2019-01-24 11:15:00,21.72,21.75,21.71,21.72,113070.0,19.9258,19.9533,19.9166,19.9258,113070.0
2019-01-24 11:20:00,21.72,21.73,21.69,21.71,181086.0,19.9258,19.935,19.8983,19.9166,181086.0
2019-01-24 11:25:00,21.71,21.72,21.63,21.7,298341.0,19.9166,19.9258,19.8432,19.9074,298341.0
2019-01-24 11:30:00,21.7,21.74,21.69,21.73,169497.0,19.9074,19.9441,19.8983,19.935,169497.0
2019-01-24 11:35:00,21.73,21.76,21.71,21.73,215184.0,19.935,19.9625,19.9166,19.935,215184.0
2019-01-24 11:40:00,21.73,21.75,21.72,21.73,167568.0,19.935,19.9533,19.9258,19.935,167568.0
2019-01-24 11:45:00,21.74,21.76,21.71,21.74,170256.0,19.9441,19.9625,19.9166,19.9441,170256.0
2019-01-24 11:50:00,21.74,21.75,21.71,21.75,199926.0,19.9441,19.9533,19.9166,19.9533,199926.0
2019-01-24 11:55:00,21.75,21.76,21.73,21.75,263205.0,19.9533,19.9625,19.935,19.9533,263205.0
2019-01-24 12:00:00,21.75,21.78,21.75,21.76,119169.0,19.9533,19.9808,19.9533,19.9625,119169.0
2019-01-24 12:05:00,21.76,21.76,21.73,21.74,66189.0,19.9625,19.9625,19.935,19.9441,66189.0
2019-01-24 12:10:00,21.74,21.75,21.71,21.72,136461.0,19.9441,19.9533,19.9166,19.9258,136461.0
2019-01-24 12:15:00,21.72,21.74,21.71,21.73,145677.0,19.9258,19.9441,19.9166,19.935,145677.0
2019-01-24 12:20:00,21.73,21.73,21.71,21.72,119217.0,19.935,19.935,19.9166,19.9258,119217.0
2019-01-24 12:25:00,21.72,21.74,21.7,21.73,191493.0,19.9258,19.9441,19.9074,19.935,191493.0
2019-01-24 12:30:00,21.73,21.76,21.73,21.75,152157.0,19.935,19.9625,19.935,19.9533,152157.0
2019-01-24 12:35:00,21.75,21.75,21.71,21.73,152091.0,19.9533,19.9533,19.9166,19.935,152091.0
2019-01-24 12:40:00,21.72,21.73,21.69,21.72,183882.0,19.9258,19.935,19.8983,19.9258,183882.0
2019-01-24 12:45:00,21.71,21.73,21.69,21.7,251637.0,19.9166,19.935,19.8983,19.9074,251637.0
2019-01-24 12:50:00,21.7,21.71,21.67,21.68,78132.0,19.9074,19.9166,19.8799,19.8891,78132.0
2019-01-24 12:55:00,21.69,21.7,21.67,21.69,229695.0,19.8983,19.9074,19.8799,19.8983,229695.0
2019-01-24 13:00:00,21.69,21.71,21.66,21.66,549738.0,19.8983,19.9166,19.8707,19.8707,549738.0
2019-01-24 13:05:00,21.66,21.68,21.61,21.65,174111.0,19.8707,19.8891,19.8249,19.8616,174111.0
2019-01-24 13:10:00,21.64,21.65,21.6,21.64,105669.0,19.8524,19.8616,19.8157,19.8524,105669.0
2019-01-24 13:15:00,21.64,21.64,21.6,21.63,104778.0,19.8524,19.8524,19.8157,19.8432,104778.0
2019-01-24 13:20:00,21.62,21.64,21.61,21.62,70692.0,19.834,19.8524,19.8249,19.834,70692.0
2019-01-24 13:25:00,21.62,21.68,21.61,21.67,82401.0,19.834,19.8891,19.8249,19.8799,82401.0
2019-01-24 13:30:00,21.68,21.7,21.67,21.68,130755.0,19.8891,19.9074,19.8799,19.8891,130755.0
2019-01-24 13:35:00,21.68,21.69,21.67,21.67,106758.0,19.8891,19.8983,19.8799,19.8799,106758.0
2019-01-24 13:40:00,21.67,21.68,21.64,21.64,141813.0,19.8799,19.8891,19.8524,19.8524,141813.0
2019-01-24 13:45:00,21.64,21.66,21.63,21.65,92517.0,19.8524,19.8707,19.8432,19.8616,92517.0
2019-01-24 13:50:00,21.65,21.66,21.63,21.64,176853.0,19.8616,19.8707,19.8432,19.8524,176853.0
2019-01-24 13:55:00,21.64,21.64,21.63,21.64,94209.0,19.8524,19.8524,19.8432,19.8524,94209.0
2019-01-24 14:00:00,21.64,21.64,21.62,21.63,64284.0,19.8524,19.8524,19.834,19.8432,64284.0
2019-01-24 14:05:00,21.63,21.64,21.62,21.62,109488.0,19.8432,19.8524,19.834,19.834,109488.0
2019-01-24 14:10:00,21.62,21.63,21.61,21.63,51654.0,19.834,19.8432,19.8249,19.8432,51654.0
2019-01-24 14:15:00,21.63,21.63,21.61,21.62,135540.0,19.8432,19.8432,19.8249,19.834,135540.0
2019-01-24 14:20:00,21.62,21.64,21.61,21.62,169755.0,19.834,19.8524,19.8249,19.834,169755.0
2019-01-24 14:25:00,21.62,21.63,21.61,21.61,102762.0,19.834,19.8432,19.8249,19.8249,102762.0
2019-01-24 14:30:00,21.61,21.61,21.59,21.6,193812.0,19.8249,19.8249,19.8065,19.8157,193812.0
2019-01-24 14:35:00,21.6,21.63,21.6,21.62,125205.0,19.8157,19.8432,19.8157,19.834,125205.0
2019-01-24 14:40:00,21.62,21.62,21.6,21.61,267159.0,19.834,19.834,19.8157,19.8249,267159.0
2019-01-24 14:45:00,21.61,21.62,21.61,21.62,109560.0,19.8249,19.834,19.8249,19.834,109560.0
2019-01-24 14:50:00,21.62,21.62,21.61,21.62,165216.0,19.834,19.834,19.8249,19.834,165216.0
2019-01-24 14:55:00,21.63,21.65,21.61,21.64,143184.0,19.8432,19.8616,19.8249,19.8524,143184.0
2019-01-24 15:00:00,21.64,21.64,21.6,21.61,193449.0,19.8524,19.8524,19.8157,19.8249,193449.0
2019-01-24 15:05:00,21.61,21.63,21.6,21.61,198777.0,19.8249,19.8432,19.8157,19.8249,198777.0
2019-01-24 15:10:00,21.61,21.64,21.6,21.62,186858.0,19.8249,19.8524,19.8157,19.834,186858.0
2019-01-24 15:15:00,21.62,21.63,21.59,21.59,213609.0,19.834,19.8432,19.8065,19.8065,213609.0
2019-01-24 15:20:00,21.59,21.6,21.57,21.58,189975.0,19.8065,19.8157,19.7882,19.7973,189975.0
2019-01-24 15:25:00,21.58,21.59,21.56,21.58,211839.0,19.7973,19.8065,19.779,19.7973,211839.0
2019-01-24 15:30:00,21.58,21.59,21.57,21.58,239082.0,19.7973,19.8065,19.7882,19.7973,239082.0
2019-01-24 15:35:00,21.58,21.61,21.55,21.59,340065.0,19.7973,19.8249,19.7698,19.8065,340065.0
2019-01-24 15:40:00,21.59,21.62,21.59,21.62,268401.0,19.8065,19.834,19.8065,19.834,268401.0
2019-01-24 15:45:00,21.62,21.65,21.61,21.64,408021.0,19.834,19.8616,19.8249,19.8524,408021.0
2019-01-24 15:50:00,21.64,21.65,21.62,21.63,334467.0,19.8524,19.8616,19.834,19.8432,334467.0
2019-01-24 15:55:00,21.63,21.7,21.63,21.69,777813.0,19.8432,19.9074,19.8432,19.8983,777813.0
2019-01-25 09:30:00,21.85,21.89,21.78,21.82,473703.0,20.045,20.0817,19.9808,20.0175,473703.0
2019-01-25 09:35:00,21.82,21.85,21.77,21.81,289815.0,20.0175,20.045,19.9716,20.0083,289815.0
2019-01-25 09:40:00,21.81,21.92,21.81,21.91,681300.0,20.0083,20.1093,20.0083,20.1001,681300.0
2019-01-25 09:45:00,21.91,22.0,21.91,21.95,783879.0,20.1001,20.1826,20.1001,20.1368,783879.0
2019-01-25 09:50:00,21.95,22.0,21.95,21.97,343320.0,20.1368,20.1826,20.1368,20.1551,343320.0
2019-01-25 09:55:00,21.97,21.98,21.9,21.96,573300.0,20.1551,20.1643,20.0909,20.146,573300.0
2019-01-25 10:00:00,21.96,21.99,21.93,21.99,271335.0,20.146,20.1735,20.1184,20.1735,271335.0
2019-01-25 10:05:00,21.99,21.99,21.95,21.96,305835.0,20.1735,20.1735,20.1368,20.146,305835.0
2019-01-25 10:10:00,21.96,21.98,21.95,21.97,365523.0,20.146,20.1643,20.1368,20.1551,365523.0
2019-01-25 10:15:00,21.97,22.0,21.97,21.98,400338.0,20.1551,20.1826,20.1551,20.1643,400338.0
2019-01-25 10:20:00,21.98,21.98,21.96,21.98,117789.0,20.1643,20.1643,20.146,20.1643,117789.0
2019-01-25 10:25:00,21.98,22.01,21.98,21.99,215826.0,20.1643,20.1918,20.1643,20.1735,215826.0
2019-01-25 10:30:00,22.0,22.02,21.94,22.0,217440.0,20.1826,20.201,20.1276,20.1826,217440.0
2019-01-25 10:35:00,22.0,22.1,21.99,22.08,175161.0,20.1826,20.2744,20.1735,20.256,175161.0
2019-01-25 10:40:00,22.07,22.1,22.06,22.08,249687.0,20.2469,20.2744,20.2377,20.256,249687.0
2019-01-25 10:45:00,22.09,22.09,22.06,22.07,207270.0,20.2652,20.2652,20.2377,20.2469,207270.0
2019-01-25 10:50:00,22.07,22.08,22.03,22.05,194949.0,20.2469,20.256,20.2102,20.2285,194949.0
2019-01-25 10:55:00,22.05,22.09,22.05,22.09,163461.0,20.2285,20.2652,20.2285,20.2652,163461.0
2019-01-25 11:00:00,22.09,22.11,22.08,22.11,255081.0,20.2652,20.2836,20.256,20.2836,255081.0
2019-01-25 11:05:00,22.11,22.12,22.09,22.09,181602.0,20.2836,20.2927,20.2652,20.2652,181602.0
2019-01-25 11:10:00,22.1,22.1,22.07,22.1,263346.0,20.2744,20.2744,20.2469,20.2744,263346.0
2019-01-25 11:15:00,22.1,22.16,22.09,22.16,218313.0,20.2744,20.3294,20.2652,20.3294,218313.0
2019-01-25 11:20:00,22.16,22.17,22.1,22.1,293829.0,20.3294,20.3386,20.2744,20.2744,293829.0
2019-01-25 11:25:00,22.11,22.12,22.08,22.11,278526.0,20.2836,20.2927,20.256,20.2836,278526.0
2019-01-25 11:30:00,22.11,22.15,22.11,22.14,192180.0,20.2836,20.3203,20.2836,20.3111,192180.0
2019-01-25 11:35:00,22.14,22.19,22.13,22.17,195453.0,20.3111,20.357,20.3019,20.3386,195453.0
2019-01-25 11:40:00,22.17,22.19,22.17,22.17,139947.0,20.3386,20.357,20.3386,20.3386,139947.0
2019-01-25 11:45:00,22.17,22.18,22.15,22.16,139890.0,20.3386,20.3478,20.3203,20.3294,139890.0
2019-01-25 11:50:00,22.17,22.18,22.15,22.18,128631.0,20.3386,20.3478,20.3203,20.3478,128631.0
2019-01-25 11:55:00,22.18,22.24,22.18,22.24,200553.0,20.3478,20.4028,20.3478,20.4028,200553.0
2019-01-25 12:00:00,22.24,22.25,22.2,22.22,200481.0,20.4028,20.412,20.3661,20.3845,200481.0
2019-01-25 12:05:00,22.22,22.24,22.21,22.24,279174.0,20.3845,20.4028,20.3753,20.4028,279174.0
2019-01-25 12:10:00,22.24,22.28,22.22,22.23,479796.0,20.4028,20.4395,20.3845,20.3936,479796.0
2019-01-25 12:15:00,22.23,22.3,22.23,22.28,665436.0,20.3936,20.4579,20.3936,20.4395,665436.0
2019-01-25 12:20:00,22.28,22.28,22.24,22.26,141315.0,20.4395,20.4395,20.4028,20.4212,141315.0
2019-01-25 12:25:00,22.25,22.32,22.25,22.29,175305.0,20.412,20.4762,20.412,20.4487,175305.0
2019-01-25 12:30:00,22.29,22.3,22.28,22.28,154944.0,20.4487,20.4579,20.4395,20.4395,154944.0
2019-01-25 12:35:00,22.28,22.29,22.22,22.25,180042.0,20.4395,20.4487,20.3845,20.412,180042.0
2019-01-25 12:40:00,22.25,22.26,22.2,22.21,118383.0,20.412,20.4212,20.3661,20.3753,118383.0
2019-01-25 12:45:00,22.21,22.21,22.14,22.17,293433.0,20.3753,20.3753,20.3111,20.3386,293433.0
2019-01-25 12:50:00,22.18,22.18,22.15,22.18,75645.0,20.3478,20.3478,20.3203,20.3478,75645.0
2019-01-25 12:55:00,22.18,22.19,22.16,22.18,177261.0,20.3478,20.357,20.3294,20.3478,177261.0
2019-01-25 13:00:00,22.18,22.2,22.15,22.16,167919.0,20.3478,20.3661,20.3203,20.3294,167919.0
2019-01-25 13:05:00,22.16,22.16,22.14,22.15,73455.0,20.3294,20.3294,20.3111,20.3203,73455.0
2019-01-25 13:10:00,22.14,22.14,22.11,22.11,155514.0,20.3111,20.3111,20.2836,20.2836,155514.0
2019-01-25 13:15:00,22.11,22.13,22.1,22.12,192954.0,20.2836,20.3019,20.2744,20.2927,192954.0
2019-01-25 13:20:00,22.12,22.15,22.12,22.14,127053.0,20.2927,20.3203,20.2927,20.3111,127053.0
2019-01-25 13:25:00,22.14,22.15,22.12,22.12,148872.0,20.3111,20.3203,20.2927,20.2927,148872.0
2019-01-25 13:30:00,22.12,22.15,22.12,22.13,107262.0,20.2927,20.3203,20.2927,20.3019,107262.0
2019-01-25 13:35:00,22.13,22.14,22.11,22.13,147855.0,20.3019,20.3111,20.2836,20.3019,147855.0
2019-01-25 13:40:00,22.13,22.13,22.11,22.13,81987.0,20.3019,20.3019,20.2836,20.3019,81987.0
2019-01-25 13:45:00,22.13,22.13,22.1,22.11,115023.0,20.3019,20.3019,20.2744,20.2836,115023.0
2019-01-25 13:50:00,22.11,22.12,22.08,22.09,149496.0,20.2836,20.2927,20.256,20.2652,149496.0
2019-01-25 13:55:00,22.09,22.12,22.09,22.11,100926.0,20.2652,20.2927,20.2652,20.2836,100926.0
2019-01-25 14:00:00,22.11,22.12,22.09,22.12,105852.0,20.2836,20.2927,20.2652,20.2927,105852.0
2019-01-25 14:05:00,22.12,22.12,22.08,22.09,131367.0,20.2927,20.2927,20.256,20.2652,131367.0
2019-01-25 14:10:00,22.09,22.09,22.06,22.07,116235.0,20.2652,20.2652,20.2377,20.2469,116235.0
2019-01-25 14:15:00,22.07,22.09,22.06,22.08,138648.0,20.2469,20.2652,20.2377,20.256,138648.0
2019-01-25 14:20:00,22.09,22.09,22.05,22.09,130599.0,20.2652,20.2652,20.2285,20.2652,130599.0
2019-01-25 14:25:00,22.09,22.09,22.05,22.07,142920.0,20.2652,20.2652,20.2285,20.2469,142920.0
2019-01-25 14:30:00,22.07,22.09,22.06,22.08,147525.0,20.2469,20.2652,20.2377,20.256,147525.0
2019-01-25 14:35:00,22.08,22.12,22.07,22.11,121416.0,20.256,20.2927,20.2469,20.2836,121416.0
2019-01-25 14:40:00,22.11,22.12,22.1,22.11,105183.0,20.2836,20.2927,20.2744,20.2836,105183.0
2019-01-25 14:45:00,22.11,22.13,22.11,22.12,85158.0,20.2836,20.3019,20.2836,20.2927,85158.0
2019-01-25 14:50:00,22.12,22.14,22.11,22.13,77943.0,20.2927,20.3111,20.2836,20.3019,77943.0
2019-01-25 14:55:00,22.14,22.15,22.12,22.12,119619.0,20.3111,20.3203,20.2927,20.2927,119619.0
2019-01-25 15:00:00,22.12,22.12,22.1,22.11,111600.0,20.2927,20.2927,20.2744,20.2836,111600.0
2019-01-25 15:05:00,22.11,22.13,22.11,22.12,114450.0,20.2836,20.3019,20.2836,20.2927,114450.0
2019-01-25 15:10:00,22.12,22.13,22.1,22.11,130455.0,20.2927,20.3019,20.2744,20.2836,130455.0
2019-01-25 15:15:00,22.11,22.14,22.1,22.13,174603.0,20.2836,20.3111,20.2744,20.3019,174603.0
2019-01-25 15:20:00,22.13,22.13,22.12,22.12,153372.0,20.3019,20.3019,20.2927,20.2927,153372.0
2019-01-25 15:25:00,22.12,22.12,22.08,22.09,169464.0,20.2927,20.2927,20.256,20.2652,169464.0
2019-01-25 15:30:00,22.08,22.09,22.05,22.07,363150.0,20.256,20.2652,20.2285,20.2469,363150.0
2019-01-25 15:35:00,22.06,22.07,22.05,22.07,234057.0,20.2377,20.2469,20.2285,20.2469,234057.0
2019-01-25 15:40:00,22.07,22.09,22.06,22.08,263994.0,20.2469,20.2652,20.2377,20.256,263994.0
2019-01-25 15:45:00,22.08,22.09,22.06,22.07,281586.0,20.256,20.2652,20.2377,20.2469,281586.0
2019-01-25 15:50:00,22.07,22.08,22.06,22.06,343794.0,20.2469,20.256,20.2377,20.2377,343794.0
2019-01-25 15:55:00,22.06,22.1,22.03,22.07,1204473.0,20.2377,20.2744,20.2102,20.2469,1204473.0
2019-01-28 09:30:00,21.79,21.84,21.67,21.81,431406.0,19.99,20.0359,19.8799,20.0083,431406.0
2019-01-28 09:35:00,21.81,21.88,21.76,21.76,192000.0,20.0083,20.0726,19.9625,19.9625,192000.0
2019-01-28 09:40:00,21.77,21.84,21.75,21.84,137754.0,19.9716,20.0359,19.9533,20.0359,137754.0
2019-01-28 09:45:00,21.84,21.86,21.81,21.81,124554.0,20.0359,20.0542,20.0083,20.0083,124554.0
2019-01-28 09:50:00,21.81,21.84,21.78,21.82,110208.0,20.0083,20.0359,19.9808,20.0175,110208.0
2019-01-28 09:55:00,21.82,21.89,21.8,21.89,108249.0,20.0175,20.0817,19.9992,20.0817,108249.0
2019-01-28 10:00:00,21.88,21.88,21.81,21.84,144450.0,20.0726,20.0726,20.0083,20.0359,144450.0
2019-01-28 10:05:00,21.84,21.88,21.83,21.86,160269.0,20.0359,20.0726,20.0267,20.0542,160269.0
2019-01-28 10:10:00,21.85,21.9,21.85,21.86,183606.0,20.045,20.0909,20.045,20.0542,183606.0
2019-01-28 10:15:00,21.86,21.91,21.86,21.91,122217.0,20.0542,20.1001,20.0542,20.1001,122217.0
2019-01-28 10:20:00,21.91,21.95,21.9,21.93,121089.0,20.1001,20.1368,20.0909,20.1184,121089.0
2019-01-28 10:25:00,21.93,21.93,21.91,21.91,89295.0,20.1184,20.1184,20.1001,20.1001,89295.0
2019-01-28 10:30:00,21.91,21.93,21.9,21.92,182799.0,20.1001,20.1184,20.0909,20.1093,182799.0
2019-01-28 10:35:00,21.92,21.92,21.87,21.87,269118.0,20.1093,20.1093,20.0634,20.0634,269118.0
2019-01-28 10:40:00,21.87,21.94,21.87,21.93,115563.0,20.0634,20.1276,20.0634,20.1184,115563.0
2019-01-28 10:45:00,21.93,21.93,21.88,21.89,118236.0,20.1184,20.1184,20.0726,20.0817,118236.0
2019-01-28 10:50:00,21.89,21.91,21.87,21.91,98250.0,20.0817,20.1001,20.0634,20.1001,98250.0
2019-01-28 10:55:00,21.91,21.94,21.9,21.91,213933.0,20.1001,20.1276,20.0909,20.1001,213933.0
2019-01-28 11:00:00,21.9,21.92,21.88,21.88,232116.0,20.0909,20.1093,20.0726,20.0726,232116.0
2019-01-28 11:05:00,21.88,21.9,21.88,21.9,135441.0,20.0726,20.0909,20.0726,20.0909,135441.0
2019-01-28 11:10:00,21.9,21.97,21.9,21.96,111939.0,20.0909,20.1551,20.0909,20.146,111939.0
2019-01-28 11:15:00,21.96,21.96,21.91,21.91,119373.0,20.146,20.146,20.1001,20.1001,119373.0
2019-01-28 11:20:00,21.92,21.94,21.91,21.92,96183.0,20.1093,20.1276,20.1001,20.1093,96183.0
2019-01-28 11:25:00,21.92,21.95,21.92,21.92,105966.0,20.1093,20.1368,20.1093,20.1093,105966.0
2019-01-28 11:30:00,21.93,21.95,21.92,21.93,90894.0,20.1184,20.1368,20.1093,20.1184,90894.0
2019-01-28 11:35:00,21.93,21.94,21.91,21.91,90993.0,20.1184,20.1276,20.1001,20.1001,90993.0
2019-01-28 11:40:00,21.91,21.91,21.88,21.88,67281.0,20.1001,20.1001,20.0726,20.0726,67281.0
2019-01-28 11:45:00,21.88,21.88,21.83,21.87,161724.0,20.0726,20.0726,20.0267,20.0634,161724.0
2019-01-28 11:50:00,21.87,21.88,21.83,21.83,164271.0,20.0634,20.0726,20.0267,20.0267,164271.0
2019-01-28 11:55:00,21.83,21.84,21.8,21.8,146481.0,20.0267,20.0359,19.9992,19.9992,146481.0
2019-01-28 12:00:00,21.8,21.8,21.75,21.78,100860.0,19.9992,19.9992,19.9533,19.9808,100860.0
2019-01-28 12:05:00,21.78,21.8,21.77,21.8,82404.0,19.9808,19.9992,19.9716,19.9992,82404.0
2019-01-28 12:10:00,21.8,21.83,21.79,21.83,131247.0,19.9992,20.0267,19.99,20.0267,131247.0
2019-01-28 12:15:00,21.83,21.84,21.83,21.83,89853.0,20.0267,20.0359,20.0267,20.0267,89853.0
2019-01-28 12:20:00,21.83,21.84,21.82,21.83,87405.0,20.0267,20.0359,20.0175,20.0267,87405.0
2019-01-28 12:25:00,21.83,21.84,21.82,21.83,98796.0,20.0267,20.0359,20.0175,20.0267,98796.0
2019-01-28 12:30:00,21.83,21.84,21.8,21.81,80946.0,20.0267,20.0359,19.9992,20.0083,80946.0
2019-01-28 12:35:00,21.81,21.81,21.77,21.8,51882.0,20.0083,20.0083,19.9716,19.9992,51882.0
2019-01-28 12:40:00,21.8,21.81,21.79,21.8,49917.0,19.9992,20.0083,19.99,19.9992,49917.0
2019-01-28 12:45:00,21.79,21.82,21.79,21.81,61767.0,19.99,20.0175,19.99,20.0083,61767.0
2019-01-28 12:50:00,21.81,21.82,21.77,21.78,65769.0,20.0083,20.0175,19.9716,19.9808,65769.0
2019-01-28 12:55:00,21.78,21.78,21.76,21.77,56148.0,19.9808,19.9808,19.9625,19.9716,56148.0
2019-01-28 13:00:00,21.77,21.77,21.75,21.76,72741.0,19.9716,19.9716,19.9533,19.9625,72741.0
2019-01-28 13:05:00,21.76,21.77,21.75,21.77,59571.0,19.9625,19.9716,19.9533,19.9716,59571.0
2019-01-28 13:10:00,21.77,21.8,21.77,21.79,46116.0,19.9716,19.9992,19.9716,19.99,46116.0
2019-01-28 13:15:00,21.79,21.8,21.78,21.79,50187.0,19.99,19.9992,19.9808,19.99,50187.0
2019-01-28 13:20:00,21.79,21.8,21.78,21.79,90459.0,19.99,19.9992,19.9808,19.99,90459.0
2019-01-28 13:25:00,21.79,21.79,21.77,21.78,83586.0,19.99,19.99,19.9716,19.9808,83586.0
2019-01-28 13:30:00,21.78,21.81,21.77,21.8,68952.0,19.9808,20.0083,19.9716,19.9992,68952.0
2019-01-28 13:35:00,21.8,21.8,21.79,21.79,60978.0,19.9992,19.9992,19.99,19.99,60978.0
2019-01-28 13:40:00,21.79,21.79,21.78,21.78,58293.0,19.99,19.99,19.9808,19.9808,58293.0
2019-01-28 13:45:00,21.78,21.79,21.77,21.79,108858.0,19.9808,19.99,19.9716,19.99,108858.0
2019-01-28 13:50:00,21.79,21.8,21.77,21.77,94320.0,19.99,19.9992,19.9716,19.9716,94320.0
2019-01-28 13:55:00,21.77,21.77,21.75,21.75,87564.0,19.9716,19.9716,19.9533,19.9533,87564.0
2019-01-28 14:00:00,21.75,21.76,21.73,21.74,71070.0,19.9533,19.9625,19.935,19.9441,71070.0
2019-01-28 14:05:00,21.74,21.74,21.73,21.74,70464.0,19.9441,19.9441,19.935,19.9441,70464.0
2019-01-28 14:10:00,21.74,21.74,21.71,21.72,149799.0,19.9441,19.9441,19.9166,19.9258,149799.0
2019-01-28 14:15:00,21.72,21.74,21.71,21.73,109047.0,19.9258,19.9441,19.9166,19.935,109047.0
2019-01-28 14:20:00,21.73,21.75,21.72,21.72,121458.0,19.935,19.9533,19.9258,19.9258,121458.0
2019-01-28 14:25:00,21.72,21.75,21.72,21.74,84012.0,19.9258,19.9533,19.9258,19.9441,84012.0
2019-01-28 14:30:00,21.75,21.76,21.74,21.76,74355.0,19.9533,19.9625,19.9441,19.9625,74355.0
2019-01-28 14:35:00,21.76,21.77,21.75,21.77,95958.0,19.9625,19.9716,19.9533,19.9716,95958.0
2019-01-28 14:40:00,21.77,21.78,21.76,21.77,89964.0,19.9716,19.9808,19.9625,19.9716,89964.0
2019-01-28 14:45:00,21.77,21.8,21.77,21.8,100608.0,19.9716,19.9992,19.9716,19.9992,100608.0
2019-01-28 14:50:00,21.8,21.82,21.8,21.81,119964.0,19.9992,20.0175,19.9992,20.0083,119964.0
2019-01-28 14:55:00,21.81,21.81,21.8,21.8,83196.0,20.0083,20.0083,19.9992,19.9992,83196.0
2019-01-28 15:00:00,21.8,21.82,21.8,21.82,93372.0,19.9992,20.0175,19.9992,20.0175,93372.0
2019-01-28 15:05:00,21.82,21.82,21.78,21.78,123591.0,20.0175,20.0175,19.9808,19.9808,123591.0
2019-01-28 15:10:00,21.78,21.81,21.78,21.81,96669.0,19.9808,20.0083,19.9808,20.0083,96669.0
2019-01-28 15:15:00,21.81,21.82,21.79,21.82,102318.0,20.0083,20.0175,19.99,20.0175,102318.0
2019-01-28 15:20:00,21.82,21.84,21.82,21.84,142986.0,20.0175,20.0359,20.0175,20.0359,142986.0
2019-01-28 15:25:00,21.84,21.84,21.83,21.83,183024.0,20.0359,20.0359,20.0267,20.0267,183024.0
2019-01-28 15:30:00,21.83,21.83,21.82,21.83,166413.0,20.0267,20.0267,20.0175,20.0267,166413.0
2019-01-28 15:35:00,21.82,21.83,21.81,21.82,160665.0,20.0175,20.0267,20.0083,20.0175,160665.0
2019-01-28 15:40:00,21.82,21.83,21.8,21.8,198966.0,20.0175,20.0267,19.9992,19.9992,198966.0
2019-01-28 15:45:00,21.8,21.83,21.8,21.82,198273.0,19.9992,20.0267,19.9992,20.0175,198273.0
2019-01-28 15:50:00,21.82,21.84,21.81,21.83,281727.0,20.0175,20.0359,20.0083,20.0267,281727.0
2019-01-28 15:55:00,21.83,21.87,21.83,21.86,910287.0,20.0267,20.0634,20.0267,20.0542,910287.0
2019-01-29 09:30:00,21.95,22.01,21.9,21.99,378375.0,20.1368,20.1918,20.0909,20.1735,378375.0
2019-01-29 09:35:00,21.99,22.0,21.95,21.99,222627.0,20.1735,20.1826,20.1368,20.1735,222627.0
2019-01-29 09:40:00,21.99,22.0,21.93,21.98,140208.0,20.1735,20.1826,20.1184,20.1643,140208.0
2019-01-29 09:45:00,21.98,21.99,21.94,21.95,145038.0,20.1643,20.1735,20.1276,20.1368,145038.0
2019-01-29 09:50:00,21.95,21.97,21.93,21.95,167820.0,20.1368,20.1551,20.1184,20.1368,167820.0
2019-01-29 09:55:00,21.95,21.99,21.94,21.98,164526.0,20.1368,20.1735,20.1276,20.1643,164526.0
2019-01-29 10:00:00,21.98,21.98,21.95,21.98,198639.0,20.1643,20.1643,20.1368,20.1643,198639.0
2019-01-29 10:05:00,21.98,21.98,21.92,21.93,117327.0,20.1643,20.1643,20.1093,20.1184,117327.0
2019-01-29 10:10:00,21.93,21.93,21.89,21.89,108027.0,20.1184,20.1184,20.0817,20.0817,108027.0
2019-01-29 10:15:00,21.89,21.92,21.88,21.91,162312.0,20.0817,20.1093,20.0726,20.1001,162312.0
2019-01-29 10:20:00,21.9,21.91,21.85,21.9,109110.0,20.0909,20.1001,20.045,20.0909,109110.0
2019-01-29 10:25:00,21.91,21.95,21.91,21.95,94692.0,20.1001,20.1368,20.1001,20.1368,94692.0
2019-01-29 10:30:00,21.95,21.96,21.93,21.94,79650.0,20.1368,20.146,20.1184,20.1276,79650.0
2019-01-29 10:35:00,21.94,21.95,21.91,21.91,75432.0,20.1276,20.1368,20.1001,20.1001,75432.0
2019-01-29 10:40:00,21.91,21.93,21.91,21.92,73575.0,20.1001,20.1184,20.1001,20.1093,73575.0
2019-01-29 10:45:00,21.93,21.95,21.92,21.94,41688.0,20.1184,20.1368,20.1093,20.1276,41688.0
2019-01-29 10:50:00,21.94,21.94,21.89,21.89,56061.0,20.1276,20.1276,20.0817,20.0817,56061.0
2019-01-29 10:55:00,21.89,21.9,21.82,21.82,93240.0,20.0817,20.0909,20.0175,20.0175,93240.0
2019-01-29 11:00:00,21.82,21.82,21.8,21.81,105024.0,20.0175,20.0175,19.9992,20.0083,105024.0
2019-01-29 11:05:00,21.81,21.84,21.79,21.83,54168.0,20.0083,20.0359,19.99,20.0267,54168.0
2019-01-29 11:10:00,21.84,21.84,21.82,21.84,72417.0,20.0359,20.0359,20.0175,20.0359,72417.0
2019-01-29 11:15:00,21.84,21.86,21.84,21.85,59268.0,20.0359,20.0542,20.0359,20.045,59268.0
2019-01-29 11:20:00,21.85,21.86,21.84,21.84,67230.0,20.045,20.0542,20.0359,20.0359,67230.0
2019-01-29 11:25:00,21.84,21.87,21.83,21.86,98286.0,20.0359,20.0634,20.0267,20.0542,98286.0
2019-01-29 11:30:00,21.87,21.9,21.86,21.9,163446.0,20.0634,20.0909,20.0542,20.0909,163446.0
2019-01-29 11:35:00,21.9,21.94,21.9,21.92,76698.0,20.0909,20.1276,20.0909,20.1093,76698.0
2019-01-29 11:40:00,21.92,21.92,21.9,21.91,99954.0,20.1093,20.1093,20.0909,20.1001,99954.0
2019-01-29 11:45:00,21.91,21.92,21.9,21.9,87744.0,20.1001,20.1093,20.0909,20.0909,87744.0
2019-01-29 11:50:00,21.9,21.91,21.9,21.91,94089.0,20.0909,20.1001,20.0909,20.1001,94089.0
2019-01-29 11:55:00,21.91,21.94,21.89,21.93,103536.0,20.1001,20.1276,20.0817,20.1184,103536.0
2019-01-29 12:00:00,21.93,21.93,21.9,21.92,101784.0,20.1184,20.1184,20.0909,20.1093,101784.0
2019-01-29 12:05:00,21.92,21.95,21.92,21.95,58896.0,20.1093,20.1368,20.1093,20.1368,58896.0
2019-01-29 12:10:00,21.95,21.99,21.94,21.99,209520.0,20.1368,20.1735,20.1276,20.1735,209520.0
2019-01-29 12:15:00,21.99,22.03,21.99,22.01,146838.0,20.1735,20.2102,20.1735,20.1918,146838.0
2019-01-29 12:20:00,22.01,22.01,21.99,22.0,101643.0,20.1918,20.1918,20.1735,20.1826,101643.0
2019-01-29 12:25:00,22.0,22.01,21.96,21.97,121734.0,20.1826,20.1918,20.146,20.1551,121734.0
2019-01-29 12:30:00,21.97,21.97,21.93,21.95,123270.0,20.1551,20.1551,20.1184,20.1368,123270.0
2019-01-29 12:35:00,21.94,21.95,21.94,21.94,50199.0,20.1276,20.1368,20.1276,20.1276,50199.0
2019-01-29 12:40:00,21.94,21.95,21.93,21.94,134997.0,20.1276,20.1368,20.1184,20.1276,134997.0
2019-01-29 12:45:00,21.93,21.95,21.92,21.93,60933.0,20.1184,20.1368,20.1093,20.1184,60933.0
2019-01-29 12:50:00,21.94,21.95,21.94,21.94,71991.0,20.1276,20.1368,20.1276,20.1276,71991.0
2019-01-29 12:55:00,21.94,21.95,21.91,21.93,982251.0,20.1276,20.1368,20.1001,20.1184,982251.0
2019-01-29 13:00:00,21.93,21.93,21.91,21.93,63774.0,20.1184,20.1184,20.1001,20.1184,63774.0
2019-01-29 13:05:00,21.93,21.94,21.91,21.92,52377.0,20.1184,20.1276,20.1001,20.1093,52377.0
2019-01-29 13:10:00,21.92,21.93,21.92,21.92,42978.0,20.1093,20.1184,20.1093,20.1093,42978.0
2019-01-29 13:15:00,21.92,21.93,21.9,21.93,95673.0,20.1093,20.1184,20.0909,20.1184,95673.0
2019-01-29 13:20:00,21.93,21.93,21.9,21.9,55185.0,20.1184,20.1184,20.0909,20.0909,55185.0
2019-01-29 13:25:00,21.9,21.93,21.9,21.93,46320.0,20.0909,20.1184,20.0909,20.1184,46320.0
2019-01-29 13:30:00,21.93,21.93,21.91,21.91,57780.0,20.1184,20.1184,20.1001,20.1001,57780.0
2019-01-29 13:35:00,21.91,21.91,21.89,21.89,38121.0,20.1001,20.1001,20.0817,20.0817,38121.0
2019-01-29 13:40:00,21.89,21.94,21.88,21.9,265788.0,20.0817,20.1276,20.0726,20.0909,265788.0
2019-01-29 13:45:00,21.9,21.91,21.89,21.9,53292.0,20.0909,20.1001,20.0817,20.0909,53292.0
2019-01-29 13:50:00,21.9,21.91,21.85,21.85,113805.0,20.0909,20.1001,20.045,20.045,113805.0
2019-01-29 13:55:00,21.85,21.87,21.84,21.86,125181.0,20.045,20.0634,20.0359,20.0542,125181.0
2019-01-29 14:00:00,21.86,21.88,21.83,21.88,280308.0,20.0542,20.0726,20.0267,20.0726,280308.0
2019-01-29 14:05:00,21.88,21.89,21.86,21.87,156468.0,20.0726,20.0817,20.0542,20.0634,156468.0
2019-01-29 14:10:00,21.87,21.87,21.84,21.85,86730.0,20.0634,20.0634,20.0359,20.045,86730.0
2019-01-29 14:15:00,21.85,21.88,21.85,21.88,90777.0,20.045,20.0726,20.045,20.0726,90777.0
2019-01-29 14:20:00,21.87,21.87,21.85,21.86,73314.0,20.0634,20.0634,20.045,20.0542,73314.0
2019-01-29 14:25:00,21.86,21.87,21.86,21.87,74685.0,20.0542,20.0634,20.0542,20.0634,74685.0
2019-01-29 14:30:00,21.87,21.88,21.86,21.88,37431.0,20.0634,20.0726,20.0542,20.0726,37431.0
2019-01-29 14:35:00,21.87,21.88,21.86,21.87,71679.0,20.0634,20.0726,20.0542,20.0634,71679.0
2019-01-29 14:40:00,21.86,21.87,21.86,21.86,146421.0,20.0542,20.0634,20.0542,20.0542,146421.0
2019-01-29 14:45:00,21.86,21.87,21.85,21.85,138978.0,20.0542,20.0634,20.045,20.045,138978.0
2019-01-29 14:50:00,21.85,21.86,21.85,21.86,189849.0,20.045,20.0542,20.045,20.0542,189849.0
2019-01-29 14:55:00,21.86,21.87,21.85,21.85,127002.0,20.0542,20.0634,20.045,20.045,127002.0
2019-01-29 15:00:00,21.86,21.86,21.84,21.84,92610.0,20.0542,20.0542,20.0359,20.0359,92610.0
2019-01-29 15:05:00,21.84,21.85,21.84,21.84,91110.0,20.0359,20.045,20.0359,20.0359,91110.0
2019-01-29 15:10:00,21.84,21.84,21.82,21.82,54993.0,20.0359,20.0359,20.0175,20.0175,54993.0
2019-01-29 15:15:00,21.82,21.86,21.82,21.84,159660.0,20.0175,20.0542,20.0175,20.0359,159660.0
2019-01-29 15:20:00,21.84,21.85,21.84,21.85,117558.0,20.0359,20.045,20.0359,20.045,117558.0
2019-01-29 15:25:00,21.85,21.86,21.84,21.86,91386.0,20.045,20.0542,20.0359,20.0542,91386.0
2019-01-29 15:30:00,21.87,21.88,21.85,21.86,148905.0,20.0634,20.0726,20.045,20.0542,148905.0
2019-01-29 15:35:00,21.86,21.86,21.83,21.83,144096.0,20.0542,20.0542,20.0267,20.0267,144096.0
2019-01-29 15:40:00,21.84,21.86,21.83,21.84,193359.0,20.0359,20.0542,20.0267,20.0359,193359.0
2019-01-29 15:45:00,21.84,21.85,21.8,21.8,249468.0,20.0359,20.045,19.9992,19.9992,249468.0
2019-01-29 15:50:00,21.8,21.82,21.79,21.81,293787.0,19.9992,20.0175,19.99,20.0083,293787.0
2019-01-29 15:55:00,21.81,21.83,21.78,21.81,947808.0,20.0083,20.0267,19.9808,20.0083,947808.0
2019-01-30 09:30:00,21.88,21.93,21.8,21.87,207039.0,20.0726,20.1184,19.9992,20.0634,207039.0
2019-01-30 09:35:00,21.87,21.89,21.81,21.83,161469.0,20.0634,20.0817,20.0083,20.0267,161469.0
2019-01-30 09:40:00,21.83,21.89,21.83,21.89,158718.0,20.0267,20.0817,20.0267,20.0817,158718.0
2019-01-30 09:45:00,21.89,21.9,21.87,21.9,83739.0,20.0817,20.0909,20.0634,20.0909,83739.0
2019-01-30 09:50:00,21.9,21.91,21.88,21.89,92829.0,20.0909,20.1001,20.0726,20.0817,92829.0
2019-01-30 09:55:00,21.89,21.9,21.85,21.86,88137.0,20.0817,20.0909,20.045,20.0542,88137.0
2019-01-30 10:00:00,21.86,21.86,21.8,21.81,78459.0,20.0542,20.0542,19.9992,20.0083,78459.0
2019-01-30 10:05:00,21.81,21.81,21.77,21.81,76683.0,20.0083,20.0083,19.9716,20.0083,76683.0
2019-01-30 10:10:00,21.82,21.84,21.79,21.83,97440.0,20.0175,20.0359,19.99,20.0267,97440.0
2019-01-30 10:15:00,21.82,21.84,21.8,21.81,167046.0,20.0175,20.0359,19.9992,20.0083,167046.0
2019-01-30 10:20:00,21.81,21.82,21.79,21.81,145443.0,20.0083,20.0175,19.99,20.0083,145443.0
2019-01-30 10:25:00,21.8,21.82,21.8,21.82,98895.0,19.9992,20.0175,19.9992,20.0175,98895.0
2019-01-30 10:30:00,21.82,21.86,21.82,21.86,77550.0,20.0175,20.0542,20.0175,20.0542,77550.0
2019-01-30 10:35:00,21.85,21.88,21.84,21.88,145578.0,20.045,20.0726,20.0359,20.0726,145578.0
2019-01-30 10:40:00,21.88,21.88,21.83,21.87,181188.0,20.0726,20.0726,20.0267,20.0634,181188.0
2019-01-30 10:45:00,21.87,21.9,21.86,21.89,222669.0,20.0634,20.0909,20.0542,20.0817,222669.0
2019-01-30 10:50:00,21.89,21.9,21.85,21.88,187062.0,20.0817,20.0909,20.045,20.0726,187062.0
2019-01-30 10:55:00,21.88,21.9,21.85,21.85,109356.0,20.0726,20.0909,20.045,20.045,109356.0
2019-01-30 11:00:00,21.86,21.92,21.86,21.92,109581.0,20.0542,20.1093,20.0542,20.1093,109581.0
2019-01-30 11:05:00,21.92,21.93,21.91,21.92,84096.0,20.1093,20.1184,20.1001,20.1093,84096.0
2019-01-30 11:10:00,21.92,21.95,21.91,21.95,166629.0,20.1093,20.1368,20.1001,20.1368,166629.0
2019-01-30 11:15:00,21.95,21.99,21.95,21.98,195720.0,20.1368,20.1735,20.1368,20.1643,195720.0
2019-01-30 11:20:00,21.98,22.0,21.96,22.0,116289.0,20.1643,20.1826,20.146,20.1826,116289.0
2019-01-30 11:25:00,22.0,22.0,21.96,21.97,69318.0,20.1826,20.1826,20.146,20.1551,69318.0
2019-01-30 11:30:00,21.97,21.98,21.95,21.98,70575.0,20.1551,20.1643,20.1368,20.1643,70575.0
2019-01-30 11:35:00,21.98,21.98,21.96,21.97,167322.0,20.1643,20.1643,20.146,20.1551,167322.0
2019-01-30 11:40:00,21.97,21.99,21.96,21.99,74043.0,20.1551,20.1735,20.146,20.1735,74043.0
2019-01-30 11:45:00,21.99,22.01,21.98,22.0,60411.0,20.1735,20.1918,20.1643,20.1826,60411.0
2019-01-30 11:50:00,22.0,22.02,21.99,22.02,84648.0,20.1826,20.201,20.1735,20.201,84648.0
2019-01-30 11:55:00,22.02,22.04,22.0,22.02,135300.0,20.201,20.2193,20.1826,20.201,135300.0
2019-01-30 12:00:00,22.03,22.03,22.01,22.03,90135.0,20.2102,20.2102,20.1918,20.2102,90135.0
2019-01-30 12:05:00,22.03,22.05,22.02,22.04,133452.0,20.2102,20.2285,20.201,20.2193,133452.0
2019-01-30 12:10:00,22.04,22.05,22.03,22.03,62361.0,20.2193,20.2285,20.2102,20.2102,62361.0
2019-01-30 12:15:00,22.03,22.08,22.03,22.07,52065.0,20.2102,20.256,20.2102,20.2469,52065.0
2019-01-30 12:20:00,22.07,22.09,22.06,22.07,102162.0,20.2469,20.2652,20.2377,20.2469,102162.0
2019-01-30 12:25:00,22.07,22.08,22.06,22.07,81561.0,20.2469,20.256,20.2377,20.2469,81561.0
2019-01-30 12:30:00,22.07,22.09,22.06,22.06,240738.0,20.2469,20.2652,20.2377,20.2377,240738.0
2019-01-30 12:35:00,22.06,22.06,22.02,22.03,129576.0,20.2377,20.2377,20.201,20.2102,129576.0
2019-01-30 12:40:00,22.03,22.03,21.97,21.97,222693.0,20.2102,20.2102,20.1551,20.1551,222693.0
2019-01-30 12:45:00,21.97,21.99,21.97,21.99,87885.0,20.1551,20.1735,20.1551,20.1735,87885.0
2019-01-30 12:50:00,21.99,22.0,21.97,21.98,180321.0,20.1735,20.1826,20.1551,20.1643,180321.0
2019-01-30 12:55:00,21.98,21.99,21.96,21.98,124497.0,20.1643,20.1735,20.146,20.1643,124497.0
2019-01-30 13:00:00,21.98,21.99,21.98,21.99,84567.0,20.1643,20.1735,20.1643,20.1735,84567.0
2019-01-30 13:05:00,21.99,22.0,21.98,21.99,92526.0,20.1735,20.1826,20.1643,20.1735,92526.0
2019-01-30 13:10:00,21.98,22.0,21.97,21.97,145509.0,20.1643,20.1826,20.1551,20.1551,145509.0
2019-01-30 13:15:00,21.97,21.98,21.96,21.98,63426.0,20.1551,20.1643,20.146,20.1643,63426.0
2019-01-30 13:20:00,21.98,21.99,21.97,21.98,150774.0,20.1643,20.1735,20.1551,20.1643,150774.0
2019-01-30 13:25:00,21.98,22.0,21.98,22.0,65355.0,20.1643,20.1826,20.1643,20.1826,65355.0
2019-01-30 13:30:00,22.0,22.0,21.96,21.97,197031.0,20.1826,20.1826,20.146,20.1551,197031.0
2019-01-30 13:35:00,21.97,21.97,21.96,21.97,57111.0,20.1551,20.1551,20.146,20.1551,57111.0
2019-01-30 13:40:00,21.97,21.97,21.93,21.94,255534.0,20.1551,20.1551,20.1184,20.1276,255534.0
2019-01-30 13:45:00,21.94,21.95,21.93,21.94,94212.0,20.1276,20.1368,20.1184,20.1276,94212.0
2019-01-30 13:50:00,21.94,21.95,21.93,21.94,105696.0,20.1276,20.1368,20.1184,20.1276,105696.0
2019-01-30 13:55:00,21.94,21.95,21.93,21.94,227424.0,20.1276,20.1368,20.1184,20.1276,227424.0
2019-01-30 14:00:00,21.93,22.09,21.93,22.09,561528.0,20.1184,20.2652,20.1184,20.2652,561528.0
2019-01-30 14:05:00,22.09,22.14,22.09,22.11,165999.0,20.2652,20.3111,20.2652,20.2836,165999.0
2019-01-30 14:10:00,22.11,22.16,22.1,22.16,172782.0,20.2836,20.3294,20.2744,20.3294,172782.0
2019-01-30 14:15:00,22.16,22.17,22.13,22.17,128760.0,20.3294,20.3386,20.3019,20.3386,128760.0
2019-01-30 14:20:00,22.16,22.18,22.15,22.15,196371.0,20.3294,20.3478,20.3203,20.3203,196371.0
2019-01-30 14:25:00,22.16,22.16,22.11,22.12,121638.0,20.3294,20.3294,20.2836,20.2927,121638.0
2019-01-30 14:30:00,22.12,22.14,22.11,22.13,221496.0,20.2927,20.3111,20.2836,20.3019,221496.0
2019-01-30 14:35:00,22.13,22.13,22.09,22.1,276003.0,20.3019,20.3019,20.2652,20.2744,276003.0
2019-01-30 14:40:00,22.1,22.11,22.07,22.11,93321.0,20.2744,20.2836,20.2469,20.2836,93321.0
2019-01-30 14:45:00,22.11,22.14,22.11,22.13,221940.0,20.2836,20.3111,20.2836,20.3019,221940.0
2019-01-30 14:50:00,22.13,22.19,22.1,22.18,193497.0,20.3019,20.357,20.2744,20.3478,193497.0
2019-01-30 14:55:00,22.18,22.22,22.16,22.22,479472.0,20.3478,20.3845,20.3294,20.3845,479472.0
2019-01-30 15:00:00,22.22,22.22,22.19,22.19,151728.0,20.3845,20.3845,20.357,20.357,151728.0
2019-01-30 15:05:00,22.19,22.19,22.16,22.16,144078.0,20.357,20.357,20.3294,20.3294,144078.0
2019-01-30 15:10:00,22.16,22.17,22.13,22.17,166581.0,20.3294,20.3386,20.3019,20.3386,166581.0
2019-01-30 15:15:00,22.17,22.18,22.14,22.17,192426.0,20.3386,20.3478,20.3111,20.3386,192426.0
2019-01-30 15:20:00,22.17,22.19,22.15,22.17,292038.0,20.3386,20.357,20.3203,20.3386,292038.0
2019-01-30 15:25:00,22.17,22.18,22.15,22.15,512979.0,20.3386,20.3478,20.3203,20.3203,512979.0
2019-01-30 15:30:00,22.15,22.18,22.13,22.14,283368.0,20.3203,20.3478,20.3019,20.3111,283368.0
2019-01-30 15:35:00,22.14,22.15,22.12,22.13,335451.0,20.3111,20.3203,20.2927,20.3019,335451.0
2019-01-30 15:40:00,22.13,22.17,22.13,22.17,552165.0,20.3019,20.3386,20.3019,20.3386,552165.0
2019-01-30 15:45:00,22.16,22.19,22.16,22.18,412179.0,20.3294,20.357,20.3294,20.3478,412179.0
2019-01-30 15:50:00,22.18,22.18,22.14,22.15,862509.0,20.3478,20.3478,20.3111,20.3203,862509.0
2019-01-30 15:55:00,22.15,22.18,22.09,22.1,1638270.0,20.3203,20.3478,20.2652,20.2744,1638270.0
2019-01-31 09:30:00,22.14,22.14,22.01,22.04,433017.0,20.3111,20.3111,20.1918,20.2193,433017.0
2019-01-31 09:35:00,22.03,22.04,21.98,21.99,234966.0,20.2102,20.2193,20.1643,20.1735,234966.0
2019-01-31 09:40:00,21.99,22.02,21.95,21.95,192075.0,20.1735,20.201,20.1368,20.1368,192075.0
2019-01-31 09:45:00,21.95,21.97,21.87,21.87,125733.0,20.1368,20.1551,20.0634,20.0634,125733.0
2019-01-31 09:50:00,21.87,21.9,21.84,21.89,95577.0,20.0634,20.0909,20.0359,20.0817,95577.0
2019-01-31 09:55:00,21.89,21.91,21.88,21.88,94293.0,20.0817,20.1001,20.0726,20.0726,94293.0
2019-01-31 10:00:00,21.88,21.88,21.84,21.88,177687.0,20.0726,20.0726,20.0359,20.0726,177687.0
2019-01-31 10:05:00,21.88,21.88,21.83,21.84,126672.0,20.0726,20.0726,20.0267,20.0359,126672.0
2019-01-31 10:10:00,21.84,21.88,21.84,21.87,87747.0,20.0359,20.0726,20.0359,20.0634,87747.0
2019-01-31 10:15:00,21.88,21.93,21.86,21.92,143340.0,20.0726,20.1184,20.0542,20.1093,143340.0
2019-01-31 10:20:00,21.92,21.93,21.9,21.91,108396.0,20.1093,20.1184,20.0909,20.1001,108396.0
2019-01-31 10:25:00,21.9,21.94,21.9,21.94,95583.0,20.0909,20.1276,20.0909,20.1276,95583.0
2019-01-31 10:30:00,21.94,22.0,21.94,21.99,127098.0,20.1276,20.1826,20.1276,20.1735,127098.0
2019-01-31 10:35:00,21.99,21.99,21.97,21.98,67668.0,20.1735,20.1735,20.1551,20.1643,67668.0
2019-01-31 10:40:00,21.98,22.0,21.98,21.99,72402.0,20.1643,20.1826,20.1643,20.1735,72402.0
2019-01-31 10:45:00,21.99,21.99,21.95,21.96,96360.0,20.1735,20.1735,20.1368,20.146,96360.0
2019-01-31 10:50:00,21.96,21.97,21.92,21.94,176250.0,20.146,20.1551,20.1093,20.1276,176250.0
2019-01-31 10:55:00,21.94,21.95,21.91,21.92,121071.0,20.1276,20.1368,20.1001,20.1093,121071.0
2019-01-31 11:00:00,21.92,21.97,21.91,21.95,81177.0,20.1093,20.1551,20.1001,20.1368,81177.0
2019-01-31 11:05:00,21.96,21.96,21.91,21.91,87222.0,20.146,20.146,20.1001,20.1001,87222.0
2019-01-31 11:10:00,21.91,21.94,21.91,21.93,76047.0,20.1001,20.1276,20.1001,20.1184,76047.0
2019-01-31 11:15:00,21.93,21.93,21.87,21.88,105705.0,20.1184,20.1184,20.0634,20.0726,105705.0
2019-01-31 11:20:00,21.88,21.91,21.88,21.9,77733.0,20.0726,20.1001,20.0726,20.0909,77733.0
2019-01-31 11:25:00,21.9,21.91,21.89,21.89,56841.0,20.0909,20.1001,20.0817,20.0817,56841.0
2019-01-31 11:30:00,21.89,21.9,21.87,21.88,75276.0,20.0817,20.0909,20.0634,20.0726,75276.0
2019-01-31 11:35:00,21.88,21.9,21.87,21.89,57504.0,20.0726,20.0909,20.0634,20.0817,57504.0
2019-01-31 11:40:00,21.89,21.91,21.89,21.9,78939.0,20.0817,20.1001,20.0817,20.0909,78939.0
2019-01-31 11:45:00,21.9,21.92,21.9,21.92,60099.0,20.0909,20.1093,20.0909,20.1093,60099.0
2019-01-31 11:50:00,21.92,21.93,21.91,21.93,83253.0,20.1093,20.1184,20.1001,20.1184,83253.0
2019-01-31 11:55:00,21.93,21.95,21.93,21.95,86655.0,20.1184,20.1368,20.1184,20.1368,86655.0
2019-01-31 12:00:00,21.95,21.95,21.92,21.94,116244.0,20.1368,20.1368,20.1093,20.1276,116244.0
2019-01-31 12:05:00,21.94,21.97,21.93,21.95,178641.0,20.1276,20.1551,20.1184,20.1368,178641.0
2019-01-31 12:10:00,21.95,21.96,21.94,21.95,117663.0,20.1368,20.146,20.1276,20.1368,117663.0
2019-01-31 12:15:00,21.95,21.96,21.93,21.94,88161.0,20.1368,20.146,20.1184,20.1276,88161.0
2019-01-31 12:20:00,21.94,21.94,21.92,21.93,119022.0,20.1276,20.1276,20.1093,20.1184,119022.0
2019-01-31 12:25:00,21.93,21.93,21.91,21.92,131097.0,20.1184,20.1184,20.1001,20.1093,131097.0
2019-01-31 12:30:00,21.92,21.94,21.92,21.93,74652.0,20.1093,20.1276,20.1093,20.1184,74652.0
2019-01-31 12:35:00,21.93,21.93,21.92,21.92,94044.0,20.1184,20.1184,20.1093,20.1093,94044.0
2019-01-31 12:40:00,21.92,21.94,21.89,21.89,252618.0,20.1093,20.1276,20.0817,20.0817,252618.0
2019-01-31 12:45:00,21.89,21.9,21.89,21.89,129102.0,20.0817,20.0909,20.0817,20.0817,129102.0
2019-01-31 12:50:00,21.89,21.9,21.89,21.89,91155.0,20.0817,20.0909,20.0817,20.0817,91155.0
2019-01-31 12:55:00,21.89,21.91,21.88,21.91,116733.0,20.0817,20.1001,20.0726,20.1001,116733.0
2019-01-31 13:00:00,21.91,21.93,21.9,21.91,182553.0,20.1001,20.1184,20.0909,20.1001,182553.0
2019-01-31 13:05:00,21.91,21.91,21.9,21.9,114546.0,20.1001,20.1001,20.0909,20.0909,114546.0
2019-01-31 13:10:00,21.9,21.92,21.9,21.92,77649.0,20.0909,20.1093,20.0909,20.1093,77649.0
2019-01-31 13:15:00,21.92,21.92,21.89,21.9,101190.0,20.1093,20.1093,20.0817,20.0909,101190.0
2019-01-31 13:20:00,21.9,21.91,21.89,21.89,87399.0,20.0909,20.1001,20.0817,20.0817,87399.0
2019-01-31 13:25:00,21.89,21.9,21.86,21.86,118512.0,20.0817,20.0909,20.0542,20.0542,118512.0
2019-01-31 13:30:00,21.86,21.87,21.84,21.84,100998.0,20.0542,20.0634,20.0359,20.0359,100998.0
2019-01-31 13:35:00,21.84,21.85,21.84,21.85,48459.0,20.0359,20.045,20.0359,20.045,48459.0
2019-01-31 13:40:00,21.85,21.86,21.84,21.84,79785.0,20.045,20.0542,20.0359,20.0359,79785.0
2019-01-31 13:45:00,21.85,21.86,21.83,21.85,90096.0,20.045,20.0542,20.0267,20.045,90096.0
2019-01-31 13:50:00,21.86,21.89,21.86,21.88,61767.0,20.0542,20.0817,20.0542,20.0726,61767.0
2019-01-31 13:55:00,21.88,21.88,21.87,21.87,73983.0,20.0726,20.0726,20.0634,20.0634,73983.0
2019-01-31 14:00:00,21.87,21.89,21.86,21.89,108192.0,20.0634,20.0817,20.0542,20.0817,108192.0
2019-01-31 14:05:00,21.89,21.89,21.88,21.89,71661.0,20.0817,20.0817,20.0726,20.0817,71661.0
2019-01-31 14:10:00,21.89,21.89,21.87,21.88,67545.0,20.0817,20.0817,20.0634,20.0726,67545.0
2019-01-31 14:15:00,21.88,21.88,21.85,21.85,122286.0,20.0726,20.0726,20.045,20.045,122286.0
2019-01-31 14:20:00,21.85,21.86,21.85,21.86,92025.0,20.045,20.0542,20.045,20.0542,92025.0
2019-01-31 14:25:00,21.86,21.86,21.85,21.85,74079.0,20.0542,20.0542,20.045,20.045,74079.0
2019-01-31 14:30:00,21.85,21.86,21.84,21.84,89919.0,20.045,20.0542,20.0359,20.0359,89919.0
2019-01-31 14:35:00,21.84,21.86,21.83,21.85,107061.0,20.0359,20.0542,20.0267,20.045,107061.0
2019-01-31 14:40:00,21.85,21.88,21.85,21.88,64719.0,20.045,20.0726,20.045,20.0726,64719.0
2019-01-31 14:45:00,21.87,21.89,21.87,21.88,81492.0,20.0634,20.0817,20.0634,20.0726,81492.0
2019-01-31 14:50:00,21.88,21.89,21.87,21.89,101640.0,20.0726,20.0817,20.0634,20.0817,101640.0
2019-01-31 14:55:00,21.89,21.9,21.89,21.9,100140.0,20.0817,20.0909,20.0817,20.0909,100140.0
2019-01-31 15:00:00,21.9,21.9,21.87,21.88,160248.0,20.0909,20.0909,20.0634,20.0726,160248.0
2019-01-31 15:05:00,21.87,21.88,21.86,21.86,134259.0,20.0634,20.0726,20.0542,20.0542,134259.0
2019-01-31 15:10:00,21.86,21.86,21.8,21.8,131667.0,20.0542,20.0542,19.9992,19.9992,131667.0
2019-01-31 15:15:00,21.81,21.83,21.8,21.81,123648.0,20.0083,20.0267,19.9992,20.0083,123648.0
2019-01-31 15:20:00,21.81,21.82,21.81,21.81,118374.0,20.0083,20.0175,20.0083,20.0083,118374.0
2019-01-31 15:25:00,21.81,21.81,21.79,21.8,140466.0,20.0083,20.0083,19.99,19.9992,140466.0
2019-01-31 15:30:00,21.81,21.82,21.79,21.79,238092.0,20.0083,20.0175,19.99,19.99,238092.0
2019-01-31 15:35:00,21.79,21.83,21.79,21.83,185682.0,19.99,20.0267,19.99,20.0267,185682.0
2019-01-31 15:40:00,21.83,21.84,21.82,21.83,274944.0,20.0267,20.0359,20.0175,20.0267,274944.0
2019-01-31 15:45:00,21.82,21.84,21.82,21.84,324342.0,20.0175,20.0359,20.0175,20.0359,324342.0
2019-01-31 15:50:00,21.84,21.9,21.84,21.89,582021.0,20.0359,20.0909,20.0359,20.0817,582021.0
2019-01-31 15:55:00,21.89,21.93,21.87,21.9,1241238.0,20.0817,20.1184,20.0634,20.0909,1241238.0
2019-02-01 09:30:00,21.87,21.93,21.8,21.86,301506.0,20.0634,20.1184,19.9992,20.0542,301506.0
2019-02-01 09:35:00,21.87,21.94,21.85,21.94,131289.0,20.0634,20.1276,20.045,20.1276,131289.0
2019-02-01 09:40:00,21.95,21.98,21.93,21.96,158229.0,20.1368,20.1643,20.1184,20.146,158229.0
2019-02-01 09:45:00,21.96,22.01,21.95,21.96,158097.0,20.146,20.1918,20.1368,20.146,158097.0
2019-02-01 09:50:00,21.97,21.99,21.94,21.95,159609.0,20.1551,20.1735,20.1276,20.1368,159609.0
2019-02-01 09:55:00,21.94,21.95,21.91,21.93,94887.0,20.1276,20.1368,20.1001,20.1184,94887.0
2019-02-01 10:00:00,21.93,22.03,21.92,22.02,119895.0,20.1184,20.2102,20.1093,20.201,119895.0
2019-02-01 10:05:00,22.02,22.06,22.02,22.06,87759.0,20.201,20.2377,20.201,20.2377,87759.0
2019-02-01 10:10:00,22.07,22.09,22.06,22.07,101679.0,20.2469,20.2652,20.2377,20.2469,101679.0
2019-02-01 10:15:00,22.06,22.07,22.03,22.04,119655.0,20.2377,20.2469,20.2102,20.2193,119655.0
2019-02-01 10:20:00,22.04,22.06,22.02,22.05,59400.0,20.2193,20.2377,20.201,20.2285,59400.0
2019-02-01 10:25:00,22.05,22.06,22.03,22.03,55041.0,20.2285,20.2377,20.2102,20.2102,55041.0
2019-02-01 10:30:00,22.04,22.05,22.0,22.01,83349.0,20.2193,20.2285,20.1826,20.1918,83349.0
2019-02-01 10:35:00,22.02,22.03,22.01,22.03,64605.0,20.201,20.2102,20.1918,20.2102,64605.0
2019-02-01 10:40:00,22.03,22.05,22.02,22.02,134934.0,20.2102,20.2285,20.201,20.201,134934.0
2019-02-01 10:45:00,22.02,22.06,22.02,22.04,134655.0,20.201,20.2377,20.201,20.2193,134655.0
2019-02-01 10:50:00,22.05,22.06,22.01,22.02,156873.0,20.2285,20.2377,20.1918,20.201,156873.0
2019-02-01 10:55:00,22.02,22.05,22.02,22.05,135249.0,20.201,20.2285,20.201,20.2285,135249.0
2019-02-01 11:00:00,22.04,22.05,22.01,22.04,153303.0,20.2193,20.2285,20.1918,20.2193,153303.0
2019-02-01 11:05:00,22.04,22.1,22.04,22.09,66960.0,20.2193,20.2744,20.2193,20.2652,66960.0
2019-02-01 11:10:00,22.09,22.1,22.08,22.09,56805.0,20.2652,20.2744,20.256,20.2652,56805.0
2019-02-01 11:15:00,22.09,22.1,22.09,22.1,151545.0,20.2652,20.2744,20.2652,20.2744,151545.0
2019-02-01 11:20:00,22.1,22.14,22.09,22.13,450147.0,20.2744,20.3111,20.2652,20.3019,450147.0
2019-02-01 11:25:00,22.13,22.14,22.12,22.12,68619.0,20.3019,20.3111,20.2927,20.2927,68619.0
2019-02-01 11:30:00,22.12,22.13,22.11,22.12,94185.0,20.2927,20.3019,20.2836,20.2927,94185.0
2019-02-01 11:35:00,22.12,22.13,22.09,22.09,86739.0,20.2927,20.3019,20.2652,20.2652,86739.0
2019-02-01 11:40:00,22.1,22.11,22.1,22.1,74064.0,20.2744,20.2836,20.2744,20.2744,74064.0
2019-02-01 11:45:00,22.1,22.1,22.08,22.09,87327.0,20.2744,20.2744,20.256,20.2652,87327.0
2019-02-01 11:50:00,22.09,22.12,22.09,22.12,52821.0,20.2652,20.2927,20.2652,20.2927,52821.0
2019-02-01 11:55:00,22.12,22.15,22.11,22.15,91077.0,20.2927,20.3203,20.2836,20.3203,91077.0
2019-02-01 12:00:00,22.15,22.17,22.14,22.15,170283.0,20.3203,20.3386,20.3111,20.3203,170283.0
2019-02-01 12:05:00,22.15,22.16,22.14,22.16,55893.0,20.3203,20.3294,20.3111,20.3294,55893.0
2019-02-01 12:10:00,22.16,22.16,22.13,22.13,70425.0,20.3294,20.3294,20.3019,20.3019,70425.0
2019-02-01 12:15:00,22.13,22.13,22.11,22.12,66318.0,20.3019,20.3019,20.2836,20.2927,66318.0
2019-02-01 12:20:00,22.12,22.12,22.07,22.08,83676.0,20.2927,20.2927,20.2469,20.256,83676.0
2019-02-01 12:25:00,22.07,22.08,22.05,22.06,40932.0,20.2469,20.256,20.2285,20.2377,40932.0
2019-02-01 12:30:00,22.06,22.06,22.0,22.01,127464.0,20.2377,20.2377,20.1826,20.1918,127464.0
2019-02-01 12:35:00,22.01,22.02,21.97,21.97,74964.0,20.1918,20.201,20.1551,20.1551,74964.0
2019-02-01 12:40:00,21.97,21.99,21.97,21.97,67761.0,20.1551,20.1735,20.1551,20.1551,67761.0
2019-02-01 12:45:00,21.97,22.0,21.96,22.0,59784.0,20.1551,20.1826,20.146,20.1826,59784.0
2019-02-01 12:50:00,22.0,22.02,21.99,21.99,39861.0,20.1826,20.201,20.1735,20.1735,39861.0
2019-02-01 12:55:00,22.0,22.01,22.0,22.0,50790.0,20.1826,20.1918,20.1826,20.1826,50790.0
2019-02-01 13:00:00,22.01,22.03,22.0,22.02,103584.0,20.1918,20.2102,20.1826,20.201,103584.0
2019-02-01 13:05:00,22.03,22.07,22.02,22.06,70428.0,20.2102,20.2469,20.201,20.2377,70428.0
2019-02-01 13:10:00,22.06,22.12,22.06,22.11,206544.0,20.2377,20.2927,20.2377,20.2836,206544.0
2019-02-01 13:15:00,22.11,22.11,22.08,22.09,98934.0,20.2836,20.2836,20.256,20.2652,98934.0
2019-02-01 13:20:00,22.09,22.09,22.07,22.09,126297.0,20.2652,20.2652,20.2469,20.2652,126297.0
2019-02-01 13:25:00,22.09,22.11,22.09,22.1,101367.0,20.2652,20.2836,20.2652,20.2744,101367.0
2019-02-01 13:30:00,22.1,22.11,22.09,22.11,49809.0,20.2744,20.2836,20.2652,20.2836,49809.0
2019-02-01 13:35:00,22.11,22.13,22.1,22.13,67518.0,20.2836,20.3019,20.2744,20.3019,67518.0
2019-02-01 13:40:00,22.13,22.13,22.09,22.1,94560.0,20.3019,20.3019,20.2652,20.2744,94560.0
2019-02-01 13:45:00,22.09,22.1,22.07,22.1,54828.0,20.2652,20.2744,20.2469,20.2744,54828.0
2019-02-01 13:50:00,22.1,22.11,22.1,22.1,63423.0,20.2744,20.2836,20.2744,20.2744,63423.0
2019-02-01 13:55:00,22.1,22.12,22.1,22.1,267210.0,20.2744,20.2927,20.2744,20.2744,267210.0
2019-02-01 14:00:00,22.1,22.1,22.03,22.03,102129.0,20.2744,20.2744,20.2102,20.2102,102129.0
2019-02-01 14:05:00,22.03,22.05,22.03,22.03,147846.0,20.2102,20.2285,20.2102,20.2102,147846.0
2019-02-01 14:10:00,22.03,22.04,22.01,22.04,82173.0,20.2102,20.2193,20.1918,20.2193,82173.0
2019-02-01 14:15:00,22.04,22.04,22.01,22.01,173340.0,20.2193,20.2193,20.1918,20.1918,173340.0
2019-02-01 14:20:00,22.01,22.01,21.97,21.98,99309.0,20.1918,20.1918,20.1551,20.1643,99309.0
2019-02-01 14:25:00,21.97,22.02,21.97,22.01,76422.0,20.1551,20.201,20.1551,20.1918,76422.0
2019-02-01 14:30:00,22.01,22.02,22.0,22.02,107298.0,20.1918,20.201,20.1826,20.201,107298.0
2019-02-01 14:35:00,22.02,22.04,22.02,22.04,96843.0,20.201,20.2193,20.201,20.2193,96843.0
2019-02-01 14:40:00,22.04,22.05,22.03,22.04,81582.0,20.2193,20.2285,20.2102,20.2193,81582.0
2019-02-01 14:45:00,22.03,22.04,22.02,22.03,94665.0,20.2102,20.2193,20.201,20.2102,94665.0
2019-02-01 14:50:00,22.03,22.04,22.0,22.01,149655.0,20.2102,20.2193,20.1826,20.1918,149655.0
2019-02-01 14:55:00,22.01,22.03,22.0,22.03,96855.0,20.1918,20.2102,20.1826,20.2102,96855.0
2019-02-01 15:00:00,22.03,22.03,22.01,22.02,106803.0,20.2102,20.2102,20.1918,20.201,106803.0
2019-02-01 15:05:00,22.02,22.04,22.01,22.03,109077.0,20.201,20.2193,20.1918,20.2102,109077.0
2019-02-01 15:10:00,22.02,22.04,22.02,22.03,67497.0,20.201,20.2193,20.201,20.2102,67497.0
2019-02-01 15:15:00,22.03,22.05,22.03,22.04,75087.0,20.2102,20.2285,20.2102,20.2193,75087.0
2019-02-01 15:20:00,22.04,22.05,22.02,22.02,112491.0,20.2193,20.2285,20.201,20.201,112491.0
2019-02-01 15:25:00,22.02,22.03,22.0,22.03,77661.0,20.201,20.2102,20.1826,20.2102,77661.0
2019-02-01 15:30:00,22.02,22.06,22.02,22.05,85374.0,20.201,20.2377,20.201,20.2285,85374.0
2019-02-01 15:35:00,22.05,22.08,22.05,22.06,128307.0,20.2285,20.256,20.2285,20.2377,128307.0
2019-02-01 15:40:00,22.06,22.07,22.05,22.07,130554.0,20.2377,20.2469,20.2285,20.2469,130554.0
2019-02-01 15:45:00,22.07,22.08,22.07,22.07,202092.0,20.2469,20.256,20.2469,20.2469,202092.0
2019-02-01 15:50:00,22.07,22.07,22.05,22.05,210558.0,20.2469,20.2469,20.2285,20.2285,210558.0
2019-02-01 15:55:00,22.05,22.08,22.04,22.06,546555.0,20.2285,20.256,20.2193,20.2377,546555.0
2019-02-04 09:30:00,22.02,22.14,22.02,22.09,383031.0,20.201,20.3111,20.201,20.2652,383031.0
2019-02-04 09:35:00,22.09,22.12,22.04,22.08,97800.0,20.2652,20.2927,20.2193,20.256,97800.0
2019-02-04 09:40:00,22.08,22.18,22.07,22.17,192912.0,20.256,20.3478,20.2469,20.3386,192912.0
2019-02-04 09:45:00,22.17,22.22,22.17,22.22,189711.0,20.3386,20.3845,20.3386,20.3845,189711.0
2019-02-04 09:50:00,22.22,22.23,22.19,22.21,109104.0,20.3845,20.3936,20.357,20.3753,109104.0
2019-02-04 09:55:00,22.22,22.22,22.2,22.2,215190.0,20.3845,20.3845,20.3661,20.3661,215190.0
2019-02-04 10:00:00,22.2,22.2,22.15,22.18,276195.0,20.3661,20.3661,20.3203,20.3478,276195.0
2019-02-04 10:05:00,22.18,22.2,22.17,22.18,215358.0,20.3478,20.3661,20.3386,20.3478,215358.0
2019-02-04 10:10:00,22.18,22.25,22.17,22.2,430182.0,20.3478,20.412,20.3386,20.3661,430182.0
2019-02-04 10:15:00,22.2,22.25,22.19,22.25,166434.0,20.3661,20.412,20.357,20.412,166434.0
2019-02-04 10:20:00,22.25,22.27,22.24,22.25,278886.0,20.412,20.4303,20.4028,20.412,278886.0
2019-02-04 10:25:00,22.25,22.26,22.22,22.25,371838.0,20.412,20.4212,20.3845,20.412,371838.0
2019-02-04 10:30:00,22.25,22.28,22.22,22.28,170349.0,20.412,20.4395,20.3845,20.4395,170349.0
2019-02-04 10:35:00,22.28,22.29,22.26,22.27,107994.0,20.4395,20.4487,20.4212,20.4303,107994.0
2019-02-04 10:40:00,22.26,22.29,22.26,22.26,84654.0,20.4212,20.4487,20.4212,20.4212,84654.0
2019-02-04 10:45:00,22.26,22.27,22.24,22.27,108573.0,20.4212,20.4303,20.4028,20.4303,108573.0
2019-02-04 10:50:00,22.27,22.27,22.23,22.26,75960.0,20.4303,20.4303,20.3936,20.4212,75960.0
2019-02-04 10:55:00,22.25,22.27,22.24,22.26,114306.0,20.412,20.4303,20.4028,20.4212,114306.0
2019-02-04 11:00:00,22.26,22.28,22.26,22.27,82059.0,20.4212,20.4395,20.4212,20.4303,82059.0
2019-02-04 11:05:00,22.27,22.28,22.23,22.24,203478.0,20.4303,20.4395,20.3936,20.4028,203478.0
2019-02-04 11:10:00,22.24,22.26,22.23,22.25,113976.0,20.4028,20.4212,20.3936,20.412,113976.0
2019-02-04 11:15:00,22.25,22.28,22.24,22.26,80496.0,20.412,20.4395,20.4028,20.4212,80496.0
2019-02-04 11:20:00,22.27,22.27,22.22,22.23,102363.0,20.4303,20.4303,20.3845,20.3936,102363.0
2019-02-04 11:25:00,22.23,22.24,22.22,22.23,122577.0,20.3936,20.4028,20.3845,20.3936,122577.0
2019-02-04 11:30:00,22.23,22.27,22.23,22.26,109830.0,20.3936,20.4303,20.3936,20.4212,109830.0
2019-02-04 11:35:00,22.27,22.27,22.26,22.27,142140.0,20.4303,20.4303,20.4212,20.4303,142140.0
2019-02-04 11:40:00,22.27,22.27,22.25,22.26,89001.0,20.4303,20.4303,20.412,20.4212,89001.0
2019-02-04 11:45:00,22.26,22.26,22.25,22.25,45885.0,20.4212,20.4212,20.412,20.412,45885.0
2019-02-04 11:50:00,22.25,22.27,22.25,22.26,93954.0,20.412,20.4303,20.412,20.4212,93954.0
2019-02-04 11:55:00,22.26,22.27,22.25,22.27,72726.0,20.4212,20.4303,20.412,20.4303,72726.0
2019-02-04 12:00:00,22.27,22.28,22.26,22.28,59577.0,20.4303,20.4395,20.4212,20.4395,59577.0
2019-02-04 12:05:00,22.28,22.29,22.26,22.27,138393.0,20.4395,20.4487,20.4212,20.4303,138393.0
2019-02-04 12:10:00,22.27,22.27,22.26,22.26,38082.0,20.4303,20.4303,20.4212,20.4212,38082.0
2019-02-04 12:15:00,22.26,22.27,22.24,22.27,67122.0,20.4212,20.4303,20.4028,20.4303,67122.0
2019-02-04 12:20:00,22.27,22.27,22.25,22.26,54069.0,20.4303,20.4303,20.412,20.4212,54069.0
2019-02-04 12:25:00,22.26,22.27,22.24,22.24,66954.0,20.4212,20.4303,20.4028,20.4028,66954.0
2019-02-04 12:30:00,22.24,22.26,22.24,22.26,66486.0,20.4028,20.4212,20.4028,20.4212,66486.0
2019-02-04 12:35:00,22.26,22.26,22.25,22.26,66405.0,20.4212,20.4212,20.412,20.4212,66405.0
2019-02-04 12:40:00,22.26,22.27,22.25,22.26,60531.0,20.4212,20.4303,20.412,20.4212,60531.0
2019-02-04 12:45:00,22.26,22.26,22.25,22.25,74055.0,20.4212,20.4212,20.412,20.412,74055.0
2019-02-04 12:50:00,22.25,22.26,22.25,22.25,51783.0,20.412,20.4212,20.412,20.412,51783.0
2019-02-04 12:55:00,22.25,22.26,22.24,22.26,61836.0,20.412,20.4212,20.4028,20.4212,61836.0
2019-02-04 13:00:00,22.26,22.26,22.24,22.25,51156.0,20.4212,20.4212,20.4028,20.412,51156.0
2019-02-04 13:05:00,22.25,22.27,22.25,22.27,103410.0,20.412,20.4303,20.412,20.4303,103410.0
2019-02-04 13:10:00,22.27,22.27,22.26,22.26,53172.0,20.4303,20.4303,20.4212,20.4212,53172.0
2019-02-04 13:15:00,22.26,22.29,22.26,22.28,58272.0,20.4212,20.4487,20.4212,20.4395,58272.0
2019-02-04 13:20:00,22.28,22.29,22.28,22.28,49953.0,20.4395,20.4487,20.4395,20.4395,49953.0
2019-02-04 13:25:00,22.28,22.28,22.25,22.26,85152.0,20.4395,20.4395,20.412,20.4212,85152.0
2019-02-04 13:30:00,22.26,22.26,22.25,22.25,36510.0,20.4212,20.4212,20.412,20.412,36510.0
2019-02-04 13:35:00,22.25,22.29,22.25,22.29,69999.0,20.412,20.4487,20.412,20.4487,69999.0
2019-02-04 13:40:00,22.29,22.3,22.29,22.3,49953.0,20.4487,20.4579,20.4487,20.4579,49953.0
2019-02-04 13:45:00,22.3,22.32,22.3,22.31,53802.0,20.4579,20.4762,20.4579,20.467,53802.0
2019-02-04 13:50:00,22.31,22.33,22.31,22.33,38604.0,20.467,20.4854,20.467,20.4854,38604.0
2019-02-04 13:55:00,22.32,22.35,22.32,22.33,158340.0,20.4762,20.5037,20.4762,20.4854,158340.0
2019-02-04 14:00:00,22.33,22.37,22.33,22.36,124140.0,20.4854,20.5221,20.4854,20.5129,124140.0
2019-02-04 14:05:00,22.36,22.39,22.35,22.38,103047.0,20.5129,20.5404,20.5037,20.5313,103047.0
2019-02-04 14:10:00,22.39,22.42,22.37,22.38,105039.0,20.5404,20.568,20.5221,20.5313,105039.0
2019-02-04 14:15:00,22.38,22.4,22.36,22.37,79773.0,20.5313,20.5496,20.5129,20.5221,79773.0
2019-02-04 14:20:00,22.37,22.37,22.34,22.36,95589.0,20.5221,20.5221,20.4946,20.5129,95589.0
2019-02-04 14:25:00,22.36,22.38,22.35,22.38,81390.0,20.5129,20.5313,20.5037,20.5313,81390.0
2019-02-04 14:30:00,22.38,22.38,22.36,22.36,57645.0,20.5313,20.5313,20.5129,20.5129,57645.0
2019-02-04 14:35:00,22.36,22.37,22.34,22.34,147066.0,20.5129,20.5221,20.4946,20.4946,147066.0
2019-02-04 14:40:00,22.34,22.35,22.33,22.34,79296.0,20.4946,20.5037,20.4854,20.4946,79296.0
2019-02-04 14:45:00,22.34,22.34,22.33,22.34,145677.0,20.4946,20.4946,20.4854,20.4946,145677.0
2019-02-04 14:50:00,22.34,22.35,22.33,22.35,80595.0,20.4946,20.5037,20.4854,20.5037,80595.0
2019-02-04 14:55:00,22.35,22.36,22.34,22.34,157827.0,20.5037,20.5129,20.4946,20.4946,157827.0
2019-02-04 15:00:00,22.34,22.34,22.32,22.32,106971.0,20.4946,20.4946,20.4762,20.4762,106971.0
2019-02-04 15:05:00,22.32,22.33,22.32,22.33,168504.0,20.4762,20.4854,20.4762,20.4854,168504.0
2019-02-04 15:10:00,22.33,22.35,22.33,22.34,133488.0,20.4854,20.5037,20.4854,20.4946,133488.0
2019-02-04 15:15:00,22.34,22.36,22.33,22.35,107109.0,20.4946,20.5129,20.4854,20.5037,107109.0
2019-02-04 15:20:00,22.35,22.37,22.35,22.36,102534.0,20.5037,20.5221,20.5037,20.5129,102534.0
2019-02-04 15:25:00,22.36,22.38,22.36,22.37,189189.0,20.5129,20.5313,20.5129,20.5221,189189.0
2019-02-04 15:30:00,22.37,22.4,22.37,22.39,267078.0,20.5221,20.5496,20.5221,20.5404,267078.0
2019-02-04 15:35:00,22.39,22.39,22.37,22.38,160863.0,20.5404,20.5404,20.5221,20.5313,160863.0
2019-02-04 15:40:00,22.38,22.39,22.37,22.38,139017.0,20.5313,20.5404,20.5221,20.5313,139017.0
2019-02-04 15:45:00,22.38,22.39,22.37,22.39,197448.0,20.5313,20.5404,20.5221,20.5404,197448.0
2019-02-04 15:50:00,22.39,22.43,22.39,22.42,430248.0,20.5404,20.5771,20.5404,20.568,430248.0
2019-02-04 15:55:00,22.42,22.49,22.42,22.48,1291206.0,20.568,20.6322,20.568,20.623,1291206.0
2019-02-05 09:30:00,22.46,22.46,22.18,22.42,370755.0,20.6046,20.6046,20.3478,20.568,370755.0
2019-02-05 09:35:00,22.42,22.47,22.41,22.46,115944.0,20.568,20.6138,20.5588,20.6046,115944.0
2019-02-05 09:40:00,22.47,22.47,22.42,22.42,99405.0,20.6138,20.6138,20.568,20.568,99405.0
2019-02-05 09:45:00,22.43,22.44,22.37,22.38,139140.0,20.5771,20.5863,20.5221,20.5313,139140.0
2019-02-05 09:50:00,22.38,22.45,22.38,22.45,133077.0,20.5313,20.5955,20.5313,20.5955,133077.0
2019-02-05 09:55:00,22.45,22.47,22.41,22.46,123687.0,20.5955,20.6138,20.5588,20.6046,123687.0
2019-02-05 10:00:00,22.46,22.49,22.44,22.46,132759.0,20.6046,20.6322,20.5863,20.6046,132759.0
2019-02-05 10:05:00,22.46,22.48,22.45,22.45,140952.0,20.6046,20.623,20.5955,20.5955,140952.0
2019-02-05 10:10:00,22.45,22.48,22.43,22.48,104943.0,20.5955,20.623,20.5771,20.623,104943.0
2019-02-05 10:15:00,22.48,22.49,22.47,22.48,112812.0,20.623,20.6322,20.6138,20.623,112812.0
2019-02-05 10:20:00,22.48,22.52,22.48,22.51,120588.0,20.623,20.6597,20.623,20.6505,120588.0
2019-02-05 10:25:00,22.51,22.53,22.5,22.52,134340.0,20.6505,20.6689,20.6413,20.6597,134340.0
2019-02-05 10:30:00,22.52,22.55,22.52,22.52,128766.0,20.6597,20.6872,20.6597,20.6597,128766.0
2019-02-05 10:35:00,22.52,22.55,22.51,22.53,102093.0,20.6597,20.6872,20.6505,20.6689,102093.0
2019-02-05 10:40:00,22.53,22.56,22.52,22.55,65958.0,20.6689,20.6964,20.6597,20.6872,65958.0
2019-02-05 10:45:00,22.54,22.57,22.52,22.53,150141.0,20.678,20.7056,20.6597,20.6689,150141.0
2019-02-05 10:50:00,22.53,22.56,22.52,22.56,104088.0,20.6689,20.6964,20.6597,20.6964,104088.0
2019-02-05 10:55:00,22.56,22.58,22.55,22.57,109647.0,20.6964,20.7147,20.6872,20.7056,109647.0
2019-02-05 11:00:00,22.58,22.58,22.54,22.55,120834.0,20.7147,20.7147,20.678,20.6872,120834.0
2019-02-05 11:05:00,22.55,22.55,22.52,22.52,94923.0,20.6872,20.6872,20.6597,20.6597,94923.0
2019-02-05 11:10:00,22.53,22.54,22.51,22.54,111120.0,20.6689,20.678,20.6505,20.678,111120.0
2019-02-05 11:15:00,22.53,22.54,22.53,22.54,141261.0,20.6689,20.678,20.6689,20.678,141261.0
2019-02-05 11:20:00,22.54,22.54,22.51,22.52,129651.0,20.678,20.678,20.6505,20.6597,129651.0
2019-02-05 11:25:00,22.52,22.53,22.51,22.53,82077.0,20.6597,20.6689,20.6505,20.6689,82077.0
2019-02-05 11:30:00,22.53,22.54,22.52,22.54,82332.0,20.6689,20.678,20.6597,20.678,82332.0
2019-02-05 11:35:00,22.54,22.56,22.53,22.56,103359.0,20.678,20.6964,20.6689,20.6964,103359.0
2019-02-05 11:40:00,22.56,22.57,22.56,22.57,68766.0,20.6964,20.7056,20.6964,20.7056,68766.0
2019-02-05 11:45:00,22.57,22.57,22.56,22.56,126630.0,20.7056,20.7056,20.6964,20.6964,126630.0
2019-02-05 11:50:00,22.56,22.58,22.56,22.57,86583.0,20.6964,20.7147,20.6964,20.7056,86583.0
2019-02-05 11:55:00,22.57,22.59,22.56,22.58,132555.0,20.7056,20.7239,20.6964,20.7147,132555.0
2019-02-05 12:00:00,22.58,22.58,22.57,22.57,129450.0,20.7147,20.7147,20.7056,20.7056,129450.0
2019-02-05 12:05:00,22.57,22.58,22.56,22.56,133437.0,20.7056,20.7147,20.6964,20.6964,133437.0
2019-02-05 12:10:00,22.56,22.58,22.54,22.58,139350.0,20.6964,20.7147,20.678,20.7147,139350.0
2019-02-05 12:15:00,22.58,22.59,22.56,22.57,174552.0,20.7147,20.7239,20.6964,20.7056,174552.0
2019-02-05 12:20:00,22.56,22.59,22.56,22.59,157650.0,20.6964,20.7239,20.6964,20.7239,157650.0
2019-02-05 12:25:00,22.59,22.61,22.59,22.6,165321.0,20.7239,20.7423,20.7239,20.7331,165321.0
2019-02-05 12:30:00,22.6,22.61,22.59,22.6,134460.0,20.7331,20.7423,20.7239,20.7331,134460.0
2019-02-05 12:35:00,22.6,22.61,22.59,22.61,81486.0,20.7331,20.7423,20.7239,20.7423,81486.0
2019-02-05 12:40:00,22.61,22.61,22.59,22.59,112746.0,20.7423,20.7423,20.7239,20.7239,112746.0
2019-02-05 12:45:00,22.59,22.6,22.58,22.58,137358.0,20.7239,20.7331,20.7147,20.7147,137358.0
2019-02-05 12:50:00,22.58,22.6,22.57,22.58,101208.0,20.7147,20.7331,20.7056,20.7147,101208.0
2019-02-05 12:55:00,22.58,22.59,22.56,22.56,88092.0,20.7147,20.7239,20.6964,20.6964,88092.0
2019-02-05 13:00:00,22.56,22.58,22.56,22.58,138585.0,20.6964,20.7147,20.6964,20.7147,138585.0
2019-02-05 13:05:00,22.58,22.59,22.57,22.57,107982.0,20.7147,20.7239,20.7056,20.7056,107982.0
2019-02-05 13:10:00,22.57,22.58,22.56,22.56,181155.0,20.7056,20.7147,20.6964,20.6964,181155.0
2019-02-05 13:15:00,22.56,22.59,22.55,22.59,155130.0,20.6964,20.7239,20.6872,20.7239,155130.0
2019-02-05 13:20:00,22.59,22.63,22.59,22.63,74223.0,20.7239,20.7606,20.7239,20.7606,74223.0
2019-02-05 13:25:00,22.63,22.65,22.63,22.64,104940.0,20.7606,20.779,20.7606,20.7698,104940.0
2019-02-05 13:30:00,22.65,22.65,22.62,22.63,105195.0,20.779,20.779,20.7514,20.7606,105195.0
2019-02-05 13:35:00,22.62,22.63,22.6,22.6,82839.0,20.7514,20.7606,20.7331,20.7331,82839.0
2019-02-05 13:40:00,22.61,22.61,22.59,22.6,81729.0,20.7423,20.7423,20.7239,20.7331,81729.0
2019-02-05 13:45:00,22.6,22.62,22.59,22.6,163650.0,20.7331,20.7514,20.7239,20.7331,163650.0
2019-02-05 13:50:00,22.6,22.62,22.59,22.6,87783.0,20.7331,20.7514,20.7239,20.7331,87783.0
2019-02-05 13:55:00,22.6,22.63,22.6,22.63,119340.0,20.7331,20.7606,20.7331,20.7606,119340.0
2019-02-05 14:00:00,22.63,22.67,22.62,22.67,368052.0,20.7606,20.7973,20.7514,20.7973,368052.0
2019-02-05 14:05:00,22.67,22.7,22.66,22.7,156660.0,20.7973,20.8248,20.7881,20.8248,156660.0
2019-02-05 14:10:00,22.7,22.7,22.67,22.67,113904.0,20.8248,20.8248,20.7973,20.7973,113904.0
2019-02-05 14:15:00,22.67,22.68,22.66,22.67,95679.0,20.7973,20.8065,20.7881,20.7973,95679.0
2019-02-05 14:20:00,22.67,22.68,22.65,22.65,100539.0,20.7973,20.8065,20.779,20.779,100539.0
2019-02-05 14:25:00,22.66,22.66,22.63,22.65,120456.0,20.7881,20.7881,20.7606,20.779,120456.0
2019-02-05 14:30:00,22.65,22.66,22.64,22.66,114081.0,20.779,20.7881,20.7698,20.7881,114081.0
2019-02-05 14:35:00,22.66,22.66,22.64,22.65,131106.0,20.7881,20.7881,20.7698,20.779,131106.0
2019-02-05 14:40:00,22.64,22.65,22.63,22.64,173493.0,20.7698,20.779,20.7606,20.7698,173493.0
2019-02-05 14:45:00,22.64,22.65,22.63,22.64,382059.0,20.7698,20.779,20.7606,20.7698,382059.0
2019-02-05 14:50:00,22.64,22.66,22.64,22.65,353715.0,20.7698,20.7881,20.7698,20.779,353715.0
2019-02-05 14:55:00,22.66,22.66,22.65,22.66,110790.0,20.7881,20.7881,20.779,20.7881,110790.0
2019-02-05 15:00:00,22.66,22.68,22.66,22.67,207807.0,20.7881,20.8065,20.7881,20.7973,207807.0
2019-02-05 15:05:00,22.67,22.68,22.67,22.68,161847.0,20.7973,20.8065,20.7973,20.8065,161847.0
2019-02-05 15:10:00,22.68,22.68,22.67,22.67,246432.0,20.8065,20.8065,20.7973,20.7973,246432.0
2019-02-05 15:15:00,22.67,22.69,22.67,22.68,652266.0,20.7973,20.8156,20.7973,20.8065,652266.0
2019-02-05 15:20:00,22.68,22.69,22.67,22.69,120264.0,20.8065,20.8156,20.7973,20.8156,120264.0
2019-02-05 15:25:00,22.68,22.71,22.68,22.71,186528.0,20.8065,20.834,20.8065,20.834,186528.0
2019-02-05 15:30:00,22.71,22.73,22.7,22.72,254292.0,20.834,20.8523,20.8248,20.8432,254292.0
2019-02-05 15:35:00,22.72,22.72,22.7,22.71,194403.0,20.8432,20.8432,20.8248,20.834,194403.0
2019-02-05 15:40:00,22.71,22.71,22.69,22.71,335496.0,20.834,20.834,20.8156,20.834,335496.0
2019-02-05 15:45:00,22.71,22.71,22.69,22.71,466716.0,20.834,20.834,20.8156,20.834,466716.0
2019-02-05 15:50:00,22.71,22.71,22.69,22.7,583107.0,20.834,20.834,20.8156,20.8248,583107.0
2019-02-05 15:55:00,22.7,22.76,22.7,22.76,1680909.0,20.8248,20.8799,20.8248,20.8799,1680909.0
2019-02-06 09:30:00,22.69,22.77,22.62,22.74,372468.0,20.8156,20.889,20.7514,20.8615,372468.0
2019-02-06 09:35:00,22.74,22.79,22.71,22.73,274482.0,20.8615,20.9074,20.834,20.8523,274482.0
2019-02-06 09:40:00,22.73,22.75,22.7,22.71,153786.0,20.8523,20.8707,20.8248,20.834,153786.0
2019-02-06 09:45:00,22.71,22.73,22.69,22.69,115104.0,20.834,20.8523,20.8156,20.8156,115104.0
2019-02-06 09:50:00,22.69,22.72,22.69,22.72,94236.0,20.8156,20.8432,20.8156,20.8432,94236.0
2019-02-06 09:55:00,22.72,22.74,22.69,22.71,273351.0,20.8432,20.8615,20.8156,20.834,273351.0
2019-02-06 10:00:00,22.71,22.72,22.68,22.72,484248.0,20.834,20.8432,20.8065,20.8432,484248.0
2019-02-06 10:05:00,22.72,22.76,22.71,22.71,101232.0,20.8432,20.8799,20.834,20.834,101232.0
2019-02-06 10:10:00,22.71,22.71,22.67,22.69,378210.0,20.834,20.834,20.7973,20.8156,378210.0
2019-02-06 10:15:00,22.69,22.7,22.67,22.7,379188.0,20.8156,20.8248,20.7973,20.8248,379188.0
2019-02-06 10:20:00,22.7,22.73,22.67,22.72,142497.0,20.8248,20.8523,20.7973,20.8432,142497.0
2019-02-06 10:25:00,22.73,22.77,22.72,22.77,86694.0,20.8523,20.889,20.8432,20.889,86694.0
2019-02-06 10:30:00,22.76,22.78,22.75,22.75,58626.0,20.8799,20.8982,20.8707,20.8707,58626.0
2019-02-06 10:35:00,22.74,22.75,22.72,22.73,65496.0,20.8615,20.8707,20.8432,20.8523,65496.0
2019-02-06 10:40:00,22.73,22.74,22.71,22.72,49704.0,20.8523,20.8615,20.834,20.8432,49704.0
2019-02-06 10:45:00,22.72,22.73,22.72,22.73,66720.0,20.8432,20.8523,20.8432,20.8523,66720.0
2019-02-06 10:50:00,22.73,22.76,22.71,22.74,89364.0,20.8523,20.8799,20.834,20.8615,89364.0
2019-02-06 10:55:00,22.75,22.76,22.74,22.75,62985.0,20.8707,20.8799,20.8615,20.8707,62985.0
2019-02-06 11:00:00,22.75,22.76,22.74,22.75,270888.0,20.8707,20.8799,20.8615,20.8707,270888.0
2019-02-06 11:05:00,22.75,22.78,22.75,22.76,73764.0,20.8707,20.8982,20.8707,20.8799,73764.0
2019-02-06 11:10:00,22.76,22.77,22.75,22.76,83724.0,20.8799,20.889,20.8707,20.8799,83724.0
2019-02-06 11:15:00,22.75,22.76,22.73,22.74,70206.0,20.8707,20.8799,20.8523,20.8615,70206.0
2019-02-06 11:20:00,22.74,22.74,22.7,22.7,132231.0,20.8615,20.8615,20.8248,20.8248,132231.0
2019-02-06 11:25:00,22.7,22.72,22.7,22.72,103431.0,20.8248,20.8432,20.8248,20.8432,103431.0
2019-02-06 11:30:00,22.72,22.74,22.7,22.71,127878.0,20.8432,20.8615,20.8248,20.834,127878.0
2019-02-06 11:35:00,22.71,22.75,22.7,22.74,91797.0,20.834,20.8707,20.8248,20.8615,91797.0
2019-02-06 11:40:00,22.74,22.75,22.74,22.74,77847.0,20.8615,20.8707,20.8615,20.8615,77847.0
2019-02-06 11:45:00,22.74,22.75,22.73,22.74,138774.0,20.8615,20.8707,20.8523,20.8615,138774.0
2019-02-06 11:50:00,22.74,22.75,22.71,22.72,171648.0,20.8615,20.8707,20.834,20.8432,171648.0
2019-02-06 11:55:00,22.72,22.73,22.71,22.72,258447.0,20.8432,20.8523,20.834,20.8432,258447.0
2019-02-06 12:00:00,22.72,22.74,22.72,22.73,103761.0,20.8432,20.8615,20.8432,20.8523,103761.0
2019-02-06 12:05:00,22.73,22.74,22.71,22.72,181569.0,20.8523,20.8615,20.834,20.8432,181569.0
2019-02-06 12:10:00,22.71,22.73,22.71,22.72,105141.0,20.834,20.8523,20.834,20.8432,105141.0
2019-02-06 12:15:00,22.72,22.73,22.68,22.73,134184.0,20.8432,20.8523,20.8065,20.8523,134184.0
2019-02-06 12:20:00,22.73,22.74,22.73,22.73,111927.0,20.8523,20.8615,20.8523,20.8523,111927.0
2019-02-06 12:25:00,22.73,22.75,22.73,22.73,108609.0,20.8523,20.8707,20.8523,20.8523,108609.0
2019-02-06 12:30:00,22.73,22.76,22.73,22.76,100914.0,20.8523,20.8799,20.8523,20.8799,100914.0
2019-02-06 12:35:00,22.76,22.77,22.76,22.76,56391.0,20.8799,20.889,20.8799,20.8799,56391.0
2019-02-06 12:40:00,22.77,22.77,22.76,22.76,46074.0,20.889,20.889,20.8799,20.8799,46074.0
2019-02-06 12:45:00,22.76,22.76,22.75,22.76,204399.0,20.8799,20.8799,20.8707,20.8799,204399.0
2019-02-06 12:50:00,22.76,22.76,22.75,22.76,45246.0,20.8799,20.8799,20.8707,20.8799,45246.0
2019-02-06 12:55:00,22.76,22.76,22.75,22.76,53724.0,20.8799,20.8799,20.8707,20.8799,53724.0
2019-02-06 13:00:00,22.76,22.78,22.76,22.77,100383.0,20.8799,20.8982,20.8799,20.889,100383.0
2019-02-06 13:05:00,22.77,22.79,22.77,22.78,69462.0,20.889,20.9074,20.889,20.8982,69462.0
2019-02-06 13:10:00,22.78,22.78,22.77,22.78,53772.0,20.8982,20.8982,20.889,20.8982,53772.0
2019-02-06 13:15:00,22.78,22.78,22.76,22.77,72549.0,20.8982,20.8982,20.8799,20.889,72549.0
2019-02-06 13:20:00,22.77,22.79,22.76,22.78,52200.0,20.889,20.9074,20.8799,20.8982,52200.0
2019-02-06 13:25:00,22.78,22.79,22.77,22.78,89571.0,20.8982,20.9074,20.889,20.8982,89571.0
2019-02-06 13:30:00,22.78,22.79,22.77,22.79,39909.0,20.8982,20.9074,20.889,20.9074,39909.0
2019-02-06 13:35:00,22.78,22.79,22.78,22.79,53091.0,20.8982,20.9074,20.8982,20.9074,53091.0
2019-02-06 13:40:00,22.79,22.79,22.78,22.79,49494.0,20.9074,20.9074,20.8982,20.9074,49494.0
2019-02-06 13:45:00,22.79,22.79,22.78,22.79,43323.0,20.9074,20.9074,20.8982,20.9074,43323.0
2019-02-06 13:50:00,22.79,22.81,22.78,22.79,315513.0,20.9074,20.9257,20.8982,20.9074,315513.0
2019-02-06 13:55:00,22.79,22.79,22.75,22.76,124812.0,20.9074,20.9074,20.8707,20.8799,124812.0
2019-02-06 14:00:00,22.76,22.76,22.71,22.71,103752.0,20.8799,20.8799,20.834,20.834,103752.0
2019-02-06 14:05:00,22.72,22.72,22.71,22.72,49254.0,20.8432,20.8432,20.834,20.8432,49254.0
2019-02-06 14:10:00,22.72,22.72,22.7,22.71,90396.0,20.8432,20.8432,20.8248,20.834,90396.0
2019-02-06 14:15:00,22.71,22.71,22.68,22.69,82212.0,20.834,20.834,20.8065,20.8156,82212.0
2019-02-06 14:20:00,22.69,22.71,22.68,22.7,73719.0,20.8156,20.834,20.8065,20.8248,73719.0
2019-02-06 14:25:00,22.71,22.72,22.7,22.72,62829.0,20.834,20.8432,20.8248,20.8432,62829.0
2019-02-06 14:30:00,22.71,22.72,22.69,22.7,65400.0,20.834,20.8432,20.8156,20.8248,65400.0
2019-02-06 14:35:00,22.7,22.71,22.69,22.69,98850.0,20.8248,20.834,20.8156,20.8156,98850.0
2019-02-06 14:40:00,22.69,22.7,22.68,22.7,76395.0,20.8156,20.8248,20.8065,20.8248,76395.0
2019-02-06 14:45:00,22.7,22.7,22.67,22.68,89559.0,20.8248,20.8248,20.7973,20.8065,89559.0
2019-02-06 14:50:00,22.68,22.69,22.66,22.67,103530.0,20.8065,20.8156,20.7881,20.7973,103530.0
2019-02-06 14:55:00,22.67,22.69,22.67,22.68,137604.0,20.7973,20.8156,20.7973,20.8065,137604.0
2019-02-06 15:00:00,22.68,22.7,22.68,22.68,151050.0,20.8065,20.8248,20.8065,20.8065,151050.0
2019-02-06 15:05:00,22.68,22.7,22.68,22.69,115713.0,20.8065,20.8248,20.8065,20.8156,115713.0
2019-02-06 15:10:00,22.69,22.7,22.65,22.67,123906.0,20.8156,20.8248,20.779,20.7973,123906.0
2019-02-06 15:15:00,22.67,22.68,22.65,22.68,116505.0,20.7973,20.8065,20.779,20.8065,116505.0
2019-02-06 15:20:00,22.68,22.72,22.68,22.72,118557.0,20.8065,20.8432,20.8065,20.8432,118557.0
2019-02-06 15:25:00,22.72,22.72,22.7,22.7,85644.0,20.8432,20.8432,20.8248,20.8248,85644.0
2019-02-06 15:30:00,22.7,22.7,22.68,22.69,164787.0,20.8248,20.8248,20.8065,20.8156,164787.0
2019-02-06 15:35:00,22.69,22.71,22.68,22.7,157125.0,20.8156,20.834,20.8065,20.8248,157125.0
2019-02-06 15:40:00,22.7,22.7,22.68,22.69,177357.0,20.8248,20.8248,20.8065,20.8156,177357.0
2019-02-06 15:45:00,22.69,22.7,22.68,22.69,261261.0,20.8156,20.8248,20.8065,20.8156,261261.0
2019-02-06 15:50:00,22.69,22.69,22.64,22.64,294534.0,20.8156,20.8156,20.7698,20.7698,294534.0
2019-02-06 15:55:00,22.64,22.71,22.63,22.71,1466130.0,20.7698,20.834,20.7606,20.834,1466130.0
2019-02-07 09:30:00,22.56,22.73,22.55,22.71,452022.0,20.6964,20.8523,20.6872,20.834,452022.0
2019-02-07 09:35:00,22.71,22.76,22.65,22.7,340488.0,20.834,20.8799,20.779,20.8248,340488.0
2019-02-07 09:40:00,22.7,22.76,22.7,22.72,120462.0,20.8248,20.8799,20.8248,20.8432,120462.0
2019-02-07 09:45:00,22.71,22.76,22.71,22.73,75540.0,20.834,20.8799,20.834,20.8523,75540.0
2019-02-07 09:50:00,22.73,22.78,22.73,22.75,115644.0,20.8523,20.8982,20.8523,20.8707,115644.0
2019-02-07 09:55:00,22.76,22.76,22.7,22.7,87903.0,20.8799,20.8799,20.8248,20.8248,87903.0
2019-02-07 10:00:00,22.71,22.71,22.61,22.63,191565.0,20.834,20.834,20.7423,20.7606,191565.0
2019-02-07 10:05:00,22.63,22.68,22.62,22.66,110121.0,20.7606,20.8065,20.7514,20.7881,110121.0
2019-02-07 10:10:00,22.66,22.73,22.66,22.7,124128.0,20.7881,20.8523,20.7881,20.8248,124128.0
2019-02-07 10:15:00,22.7,22.72,22.66,22.67,77721.0,20.8248,20.8432,20.7881,20.7973,77721.0
2019-02-07 10:20:00,22.67,22.72,22.67,22.72,77898.0,20.7973,20.8432,20.7973,20.8432,77898.0
2019-02-07 10:25:00,22.72,22.73,22.71,22.72,120273.0,20.8432,20.8523,20.834,20.8432,120273.0
2019-02-07 10:30:00,22.72,22.81,22.72,22.81,101955.0,20.8432,20.9257,20.8432,20.9257,101955.0
2019-02-07 10:35:00,22.81,22.81,22.78,22.78,344049.0,20.9257,20.9257,20.8982,20.8982,344049.0
2019-02-07 10:40:00,22.78,22.79,22.74,22.74,89871.0,20.8982,20.9074,20.8615,20.8615,89871.0
2019-02-07 10:45:00,22.74,22.76,22.7,22.7,94134.0,20.8615,20.8799,20.8248,20.8248,94134.0
2019-02-07 10:50:00,22.7,22.71,22.67,22.69,190575.0,20.8248,20.834,20.7973,20.8156,190575.0
2019-02-07 10:55:00,22.69,22.7,22.66,22.67,129813.0,20.8156,20.8248,20.7881,20.7973,129813.0
2019-02-07 11:00:00,22.67,22.67,22.62,22.63,115122.0,20.7973,20.7973,20.7514,20.7606,115122.0
2019-02-07 11:05:00,22.63,22.66,22.62,22.65,527457.0,20.7606,20.7881,20.7514,20.779,527457.0
2019-02-07 11:10:00,22.64,22.69,22.64,22.66,247203.0,20.7698,20.8156,20.7698,20.7881,247203.0
2019-02-07 11:15:00,22.66,22.68,22.64,22.65,129003.0,20.7881,20.8065,20.7698,20.779,129003.0
2019-02-07 11:20:00,22.65,22.66,22.61,22.61,209778.0,20.779,20.7881,20.7423,20.7423,209778.0
2019-02-07 11:25:00,22.61,22.63,22.55,22.57,144447.0,20.7423,20.7606,20.6872,20.7056,144447.0
2019-02-07 11:30:00,22.57,22.57,22.47,22.48,131154.0,20.7056,20.7056,20.6138,20.623,131154.0
2019-02-07 11:35:00,22.49,22.56,22.47,22.55,147423.0,20.6322,20.6964,20.6138,20.6872,147423.0
2019-02-07 11:40:00,22.55,22.58,22.54,22.55,180288.0,20.6872,20.7147,20.678,20.6872,180288.0
2019-02-07 11:45:00,22.55,22.59,22.54,22.58,225111.0,20.6872,20.7239,20.678,20.7147,225111.0
2019-02-07 11:50:00,22.58,22.61,22.56,22.58,226914.0,20.7147,20.7423,20.6964,20.7147,226914.0
2019-02-07 11:55:00,22.59,22.59,22.57,22.57,166866.0,20.7239,20.7239,20.7056,20.7056,166866.0
2019-02-07 12:00:00,22.57,22.58,22.55,22.58,265851.0,20.7056,20.7147,20.6872,20.7147,265851.0
2019-02-07 12:05:00,22.58,22.62,22.58,22.61,67974.0,20.7147,20.7514,20.7147,20.7423,67974.0
2019-02-07 12:10:00,22.61,22.63,22.61,22.62,93321.0,20.7423,20.7606,20.7423,20.7514,93321.0
2019-02-07 12:15:00,22.62,22.62,22.59,22.61,64161.0,20.7514,20.7514,20.7239,20.7423,64161.0
2019-02-07 12:20:00,22.61,22.64,22.61,22.64,49149.0,20.7423,20.7698,20.7423,20.7698,49149.0
2019-02-07 12:25:00,22.64,22.64,22.59,22.6,107553.0,20.7698,20.7698,20.7239,20.7331,107553.0
2019-02-07 12:30:00,22.6,22.61,22.59,22.61,57417.0,20.7331,20.7423,20.7239,20.7423,57417.0
2019-02-07 12:35:00,22.62,22.64,22.6,22.64,65550.0,20.7514,20.7698,20.7331,20.7698,65550.0
2019-02-07 12:40:00,22.65,22.65,22.6,22.6,64761.0,20.779,20.779,20.7331,20.7331,64761.0
2019-02-07 12:45:00,22.6,22.62,22.59,22.61,171051.0,20.7331,20.7514,20.7239,20.7423,171051.0
2019-02-07 12:50:00,22.61,22.61,22.57,22.57,65109.0,20.7423,20.7423,20.7056,20.7056,65109.0
2019-02-07 12:55:00,22.58,22.61,22.56,22.59,114378.0,20.7147,20.7423,20.6964,20.7239,114378.0
2019-02-07 13:00:00,22.59,22.64,22.58,22.64,70224.0,20.7239,20.7698,20.7147,20.7698,70224.0
2019-02-07 13:05:00,22.64,22.67,22.64,22.66,47907.0,20.7698,20.7973,20.7698,20.7881,47907.0
2019-02-07 13:10:00,22.66,22.67,22.63,22.66,58488.0,20.7881,20.7973,20.7606,20.7881,58488.0
2019-02-07 13:15:00,22.66,22.67,22.63,22.64,52272.0,20.7881,20.7973,20.7606,20.7698,52272.0
2019-02-07 13:20:00,22.64,22.66,22.63,22.66,60231.0,20.7698,20.7881,20.7606,20.7881,60231.0
2019-02-07 13:25:00,22.66,22.68,22.64,22.68,94464.0,20.7881,20.8065,20.7698,20.8065,94464.0
2019-02-07 13:30:00,22.68,22.71,22.67,22.7,104862.0,20.8065,20.834,20.7973,20.8248,104862.0
2019-02-07 13:35:00,22.7,22.72,22.7,22.72,55665.0,20.8248,20.8432,20.8248,20.8432,55665.0
2019-02-07 13:40:00,22.71,22.71,22.7,22.7,85521.0,20.834,20.834,20.8248,20.8248,85521.0
2019-02-07 13:45:00,22.7,22.71,22.66,22.68,123153.0,20.8248,20.834,20.7881,20.8065,123153.0
2019-02-07 13:50:00,22.68,22.72,22.68,22.71,68955.0,20.8065,20.8432,20.8065,20.834,68955.0
2019-02-07 13:55:00,22.71,22.72,22.69,22.7,51174.0,20.834,20.8432,20.8156,20.8248,51174.0
2019-02-07 14:00:00,22.7,22.7,22.67,22.7,78486.0,20.8248,20.8248,20.7973,20.8248,78486.0
2019-02-07 14:05:00,22.7,22.71,22.69,22.71,61764.0,20.8248,20.834,20.8156,20.834,61764.0
2019-02-07 14:10:00,22.71,22.71,22.67,22.67,101193.0,20.834,20.834,20.7973,20.7973,101193.0
2019-02-07 14:15:00,22.68,22.68,22.64,22.66,138687.0,20.8065,20.8065,20.7698,20.7881,138687.0
2019-02-07 14:20:00,22.66,22.71,22.66,22.71,120456.0,20.7881,20.834,20.7881,20.834,120456.0
2019-02-07 14:25:00,22.71,22.76,22.7,22.76,105876.0,20.834,20.8799,20.8248,20.8799,105876.0
2019-02-07 14:30:00,22.76,22.79,22.74,22.78,225612.0,20.8799,20.9074,20.8615,20.8982,225612.0
2019-02-07 14:35:00,22.78,22.81,22.74,22.75,118713.0,20.8982,20.9257,20.8615,20.8707,118713.0
2019-02-07 14:40:00,22.74,22.74,22.72,22.72,69597.0,20.8615,20.8615,20.8432,20.8432,69597.0
2019-02-07 14:45:00,22.72,22.75,22.71,22.72,100443.0,20.8432,20.8707,20.834,20.8432,100443.0
2019-02-07 14:50:00,22.72,22.73,22.69,22.73,73677.0,20.8432,20.8523,20.8156,20.8523,73677.0
2019-02-07 14:55:00,22.73,22.74,22.7,22.71,79995.0,20.8523,20.8615,20.8248,20.834,79995.0
2019-02-07 15:00:00,22.71,22.74,22.7,22.7,78516.0,20.834,20.8615,20.8248,20.8248,78516.0
2019-02-07 15:05:00,22.7,22.72,22.69,22.71,121815.0,20.8248,20.8432,20.8156,20.834,121815.0
2019-02-07 15:10:00,22.71,22.71,22.69,22.69,97710.0,20.834,20.834,20.8156,20.8156,97710.0
2019-02-07 15:15:00,22.69,22.7,22.67,22.68,134103.0,20.8156,20.8248,20.7973,20.8065,134103.0
2019-02-07 15:20:00,22.68,22.71,22.68,22.71,101652.0,20.8065,20.834,20.8065,20.834,101652.0
2019-02-07 15:25:00,22.71,22.71,22.68,22.7,120885.0,20.834,20.834,20.8065,20.8248,120885.0
2019-02-07 15:30:00,22.7,22.7,22.66,22.67,180972.0,20.8248,20.8248,20.7881,20.7973,180972.0
2019-02-07 15:35:00,22.67,22.69,22.65,22.69,165567.0,20.7973,20.8156,20.779,20.8156,165567.0
2019-02-07 15:40:00,22.69,22.75,22.69,22.72,201711.0,20.8156,20.8707,20.8156,20.8432,201711.0
2019-02-07 15:45:00,22.72,22.74,22.7,22.7,205257.0,20.8432,20.8615,20.8248,20.8248,205257.0
2019-02-07 15:50:00,22.7,22.72,22.7,22.72,275046.0,20.8248,20.8432,20.8248,20.8432,275046.0
2019-02-07 15:55:00,22.72,22.75,22.69,22.74,686871.0,20.8432,20.8707,20.8156,20.8615,686871.0
2019-02-08 09:30:00,22.58,22.7,22.56,22.68,246966.0,20.7147,20.8248,20.6964,20.8065,246966.0
2019-02-08 09:35:00,22.7,22.72,22.65,22.68,273846.0,20.8248,20.8432,20.779,20.8065,273846.0
2019-02-08 09:40:00,22.67,22.68,22.64,22.66,83883.0,20.7973,20.8065,20.7698,20.7881,83883.0
2019-02-08 09:45:00,22.65,22.65,22.6,22.64,86718.0,20.779,20.779,20.7331,20.7698,86718.0
2019-02-08 09:50:00,22.64,22.65,22.61,22.61,70743.0,20.7698,20.779,20.7423,20.7423,70743.0
2019-02-08 09:55:00,22.61,22.66,22.61,22.64,73581.0,20.7423,20.7881,20.7423,20.7698,73581.0
2019-02-08 10:00:00,22.64,22.68,22.62,22.66,85023.0,20.7698,20.8065,20.7514,20.7881,85023.0
2019-02-08 10:05:00,22.66,22.7,22.66,22.68,82284.0,20.7881,20.8248,20.7881,20.8065,82284.0
2019-02-08 10:10:00,22.68,22.7,22.65,22.66,286074.0,20.8065,20.8248,20.779,20.7881,286074.0
2019-02-08 10:15:00,22.66,22.68,22.64,22.66,382308.0,20.7881,20.8065,20.7698,20.7881,382308.0
2019-02-08 10:20:00,22.66,22.67,22.65,22.67,160368.0,20.7881,20.7973,20.779,20.7973,160368.0
2019-02-08 10:25:00,22.67,22.71,22.65,22.71,113034.0,20.7973,20.834,20.779,20.834,113034.0
2019-02-08 10:30:00,22.7,22.71,22.67,22.69,83097.0,20.8248,20.834,20.7973,20.8156,83097.0
2019-02-08 10:35:00,22.69,22.71,22.67,22.71,205890.0,20.8156,20.834,20.7973,20.834,205890.0
2019-02-08 10:40:00,22.71,22.73,22.7,22.7,77706.0,20.834,20.8523,20.8248,20.8248,77706.0
2019-02-08 10:45:00,22.7,22.71,22.68,22.7,189264.0,20.8248,20.834,20.8065,20.8248,189264.0
2019-02-08 10:50:00,22.7,22.71,22.68,22.7,235326.0,20.8248,20.834,20.8065,20.8248,235326.0
2019-02-08 10:55:00,22.69,22.73,22.69,22.71,100965.0,20.8156,20.8523,20.8156,20.834,100965.0
2019-02-08 11:00:00,22.71,22.71,22.68,22.69,406410.0,20.834,20.834,20.8065,20.8156,406410.0
2019-02-08 11:05:00,22.69,22.71,22.66,22.69,257823.0,20.8156,20.834,20.7881,20.8156,257823.0
2019-02-08 11:10:00,22.68,22.69,22.66,22.69,87615.0,20.8065,20.8156,20.7881,20.8156,87615.0
2019-02-08 11:15:00,22.69,22.73,22.68,22.71,122019.0,20.8156,20.8523,20.8065,20.834,122019.0
2019-02-08 11:20:00,22.71,22.73,22.69,22.73,127185.0,20.834,20.8523,20.8156,20.8523,127185.0
2019-02-08 11:25:00,22.73,22.73,22.71,22.71,73440.0,20.8523,20.8523,20.834,20.834,73440.0
2019-02-08 11:30:00,22.71,22.72,22.66,22.66,168012.0,20.834,20.8432,20.7881,20.7881,168012.0
2019-02-08 11:35:00,22.66,22.68,22.66,22.68,61626.0,20.7881,20.8065,20.7881,20.8065,61626.0
2019-02-08 11:40:00,22.68,22.71,22.67,22.71,57846.0,20.8065,20.834,20.7973,20.834,57846.0
2019-02-08 11:45:00,22.71,22.71,22.66,22.68,63324.0,20.834,20.834,20.7881,20.8065,63324.0
2019-02-08 11:50:00,22.69,22.72,22.68,22.72,60696.0,20.8156,20.8432,20.8065,20.8432,60696.0
2019-02-08 11:55:00,22.72,22.74,22.71,22.73,59892.0,20.8432,20.8615,20.834,20.8523,59892.0
2019-02-08 12:00:00,22.73,22.76,22.72,22.72,66726.0,20.8523,20.8799,20.8432,20.8432,66726.0
2019-02-08 12:05:00,22.72,22.73,22.71,22.71,69384.0,20.8432,20.8523,20.834,20.834,69384.0
2019-02-08 12:10:00,22.71,22.71,22.69,22.7,63483.0,20.834,20.834,20.8156,20.8248,63483.0
2019-02-08 12:15:00,22.7,22.71,22.7,22.7,46425.0,20.8248,20.834,20.8248,20.8248,46425.0
2019-02-08 12:20:00,22.7,22.72,22.7,22.7,52464.0,20.8248,20.8432,20.8248,20.8248,52464.0
2019-02-08 12:25:00,22.7,22.73,22.7,22.73,60924.0,20.8248,20.8523,20.8248,20.8523,60924.0
2019-02-08 12:30:00,22.73,22.76,22.73,22.75,57000.0,20.8523,20.8799,20.8523,20.8707,57000.0
2019-02-08 12:35:00,22.75,22.76,22.75,22.76,43605.0,20.8707,20.8799,20.8707,20.8799,43605.0
2019-02-08 12:40:00,22.76,22.77,22.74,22.74,59796.0,20.8799,20.889,20.8615,20.8615,59796.0
2019-02-08 12:45:00,22.74,22.76,22.74,22.76,47580.0,20.8615,20.8799,20.8615,20.8799,47580.0
2019-02-08 12:50:00,22.76,22.76,22.75,22.75,52365.0,20.8799,20.8799,20.8707,20.8707,52365.0
2019-02-08 12:55:00,22.75,22.76,22.74,22.76,115722.0,20.8707,20.8799,20.8615,20.8799,115722.0
2019-02-08 13:00:00,22.76,22.77,22.75,22.77,40113.0,20.8799,20.889,20.8707,20.889,40113.0
2019-02-08 13:05:00,22.77,22.78,22.76,22.78,38469.0,20.889,20.8982,20.8799,20.8982,38469.0
2019-02-08 13:10:00,22.79,22.81,22.79,22.8,64500.0,20.9074,20.9257,20.9074,20.9166,64500.0
2019-02-08 13:15:00,22.8,22.8,22.78,22.78,35325.0,20.9166,20.9166,20.8982,20.8982,35325.0
2019-02-08 13:20:00,22.78,22.79,22.77,22.77,48549.0,20.8982,20.9074,20.889,20.889,48549.0
2019-02-08 13:25:00,22.77,22.77,22.76,22.76,63939.0,20.889,20.889,20.8799,20.8799,63939.0
2019-02-08 13:30:00,22.76,22.76,22.75,22.75,36885.0,20.8799,20.8799,20.8707,20.8707,36885.0
2019-02-08 13:35:00,22.75,22.75,22.72,22.74,91194.0,20.8707,20.8707,20.8432,20.8615,91194.0
2019-02-08 13:40:00,22.74,22.77,22.74,22.77,55086.0,20.8615,20.889,20.8615,20.889,55086.0
2019-02-08 13:45:00,22.77,22.79,22.77,22.79,72981.0,20.889,20.9074,20.889,20.9074,72981.0
2019-02-08 13:50:00,22.79,22.8,22.79,22.8,92391.0,20.9074,20.9166,20.9074,20.9166,92391.0
2019-02-08 13:55:00,22.8,22.82,22.8,22.82,84249.0,20.9166,20.9349,20.9166,20.9349,84249.0
2019-02-08 14:00:00,22.82,22.84,22.82,22.83,114693.0,20.9349,20.9533,20.9349,20.9441,114693.0
2019-02-08 14:05:00,22.83,22.85,22.82,22.85,69171.0,20.9441,20.9624,20.9349,20.9624,69171.0
2019-02-08 14:10:00,22.85,22.86,22.84,22.86,76011.0,20.9624,20.9716,20.9533,20.9716,76011.0
2019-02-08 14:15:00,22.86,22.86,22.84,22.85,74394.0,20.9716,20.9716,20.9533,20.9624,74394.0
2019-02-08 14:20:00,22.85,22.85,22.83,22.84,62415.0,20.9624,20.9624,20.9441,20.9533,62415.0
2019-02-08 14:25:00,22.84,22.84,22.83,22.83,65409.0,20.9533,20.9533,20.9441,20.9441,65409.0
2019-02-08 14:30:00,22.83,22.84,22.82,22.83,62808.0,20.9441,20.9533,20.9349,20.9441,62808.0
2019-02-08 14:35:00,22.82,22.83,22.79,22.81,68388.0,20.9349,20.9441,20.9074,20.9257,68388.0
2019-02-08 14:40:00,22.81,22.83,22.8,22.82,74505.0,20.9257,20.9441,20.9166,20.9349,74505.0
2019-02-08 14:45:00,22.82,22.84,22.82,22.84,77826.0,20.9349,20.9533,20.9349,20.9533,77826.0
2019-02-08 14:50:00,22.84,22.86,22.84,22.84,96966.0,20.9533,20.9716,20.9533,20.9533,96966.0
2019-02-08 14:55:00,22.85,22.86,22.83,22.83,136626.0,20.9624,20.9716,20.9441,20.9441,136626.0
2019-02-08 15:00:00,22.83,22.84,22.81,22.82,115758.0,20.9441,20.9533,20.9257,20.9349,115758.0
2019-02-08 15:05:00,22.82,22.83,22.82,22.82,94485.0,20.9349,20.9441,20.9349,20.9349,94485.0
2019-02-08 15:10:00,22.83,22.85,22.81,22.85,81519.0,20.9441,20.9624,20.9257,20.9624,81519.0
2019-02-08 15:15:00,22.85,22.85,22.82,22.85,95958.0,20.9624,20.9624,20.9349,20.9624,95958.0
2019-02-08 15:20:00,22.85,22.89,22.84,22.89,199632.0,20.9624,20.9991,20.9533,20.9991,199632.0
2019-02-08 15:25:00,22.89,22.89,22.84,22.84,159159.0,20.9991,20.9991,20.9533,20.9533,159159.0
2019-02-08 15:30:00,22.84,22.86,22.83,22.86,143700.0,20.9533,20.9716,20.9441,20.9716,143700.0
2019-02-08 15:35:00,22.86,22.86,22.84,22.84,140133.0,20.9716,20.9716,20.9533,20.9533,140133.0
2019-02-08 15:40:00,22.84,22.85,22.83,22.83,130536.0,20.9533,20.9624,20.9441,20.9441,130536.0
2019-02-08 15:45:00,22.83,22.84,22.82,22.82,203604.0,20.9441,20.9533,20.9349,20.9349,203604.0
2019-02-08 15:50:00,22.82,22.87,22.82,22.86,269742.0,20.9349,20.9808,20.9349,20.9716,269742.0
2019-02-08 15:55:00,22.86,22.92,22.84,22.92,928032.0,20.9716,21.0267,20.9533,21.0267,928032.0
2019-02-11 09:30:00,23.0,23.2,22.98,23.19,453183.0,21.1,21.2835,21.0817,21.2743,453183.0
2019-02-11 09:35:00,23.2,23.27,23.16,23.26,227226.0,21.2835,21.3477,21.2468,21.3386,227226.0
2019-02-11 09:40:00,23.26,23.4,23.25,23.4,1229037.0,21.3386,21.467,21.3294,21.467,1229037.0
2019-02-11 09:45:00,23.39,23.5,23.38,23.4,395247.0,21.4578,21.5587,21.4487,21.467,395247.0
2019-02-11 09:50:00,23.4,23.4,23.33,23.36,202719.0,21.467,21.467,21.4028,21.4303,202719.0
2019-02-11 09:55:00,23.35,23.38,23.32,23.34,156006.0,21.4211,21.4487,21.3936,21.412,156006.0
2019-02-11 10:00:00,23.34,23.34,23.27,23.29,260622.0,21.412,21.412,21.3477,21.3661,260622.0
2019-02-11 10:05:00,23.29,23.3,23.25,23.26,146220.0,21.3661,21.3753,21.3294,21.3386,146220.0
2019-02-11 10:10:00,23.26,23.27,23.2,23.21,255144.0,21.3386,21.3477,21.2835,21.2927,255144.0
2019-02-11 10:15:00,23.21,23.22,23.2,23.21,163908.0,21.2927,21.3019,21.2835,21.2927,163908.0
2019-02-11 10:20:00,23.21,23.21,23.14,23.15,144321.0,21.2927,21.2927,21.2285,21.2377,144321.0
2019-02-11 10:25:00,23.15,23.17,23.14,23.16,145236.0,21.2377,21.256,21.2285,21.2468,145236.0
2019-02-11 10:30:00,23.16,23.16,23.13,23.14,147711.0,21.2468,21.2468,21.2193,21.2285,147711.0
2019-02-11 10:35:00,23.15,23.15,23.11,23.11,177828.0,21.2377,21.2377,21.201,21.201,177828.0
2019-02-11 10:40:00,23.11,23.15,23.1,23.15,188280.0,21.201,21.2377,21.1918,21.2377,188280.0
2019-02-11 10:45:00,23.14,23.17,23.13,23.17,114270.0,21.2285,21.256,21.2193,21.256,114270.0
2019-02-11 10:50:00,23.17,23.22,23.16,23.21,178062.0,21.256,21.3019,21.2468,21.2927,178062.0
2019-02-11 10:55:00,23.21,23.23,23.2,23.21,203040.0,21.2927,21.311,21.2835,21.2927,203040.0
2019-02-11 11:00:00,23.21,23.23,23.19,23.2,136548.0,21.2927,21.311,21.2743,21.2835,136548.0
2019-02-11 11:05:00,23.2,23.21,23.15,23.16,143088.0,21.2835,21.2927,21.2377,21.2468,143088.0
2019-02-11 11:10:00,23.15,23.19,23.15,23.18,193995.0,21.2377,21.2743,21.2377,21.2652,193995.0
2019-02-11 11:15:00,23.18,23.22,23.18,23.21,104361.0,21.2652,21.3019,21.2652,21.2927,104361.0
2019-02-11 11:20:00,23.21,23.22,23.2,23.22,98871.0,21.2927,21.3019,21.2835,21.3019,98871.0
2019-02-11 11:25:00,23.22,23.24,23.22,23.22,79239.0,21.3019,21.3202,21.3019,21.3019,79239.0
2019-02-11 11:30:00,23.22,23.23,23.21,23.22,99402.0,21.3019,21.311,21.2927,21.3019,99402.0
2019-02-11 11:35:00,23.22,23.22,23.19,23.2,93006.0,21.3019,21.3019,21.2743,21.2835,93006.0
2019-02-11 11:40:00,23.2,23.2,23.19,23.2,79659.0,21.2835,21.2835,21.2743,21.2835,79659.0
2019-02-11 11:45:00,23.2,23.22,23.2,23.21,75201.0,21.2835,21.3019,21.2835,21.2927,75201.0
2019-02-11 11:50:00,23.21,23.21,23.15,23.15,153900.0,21.2927,21.2927,21.2377,21.2377,153900.0
2019-02-11 11:55:00,23.14,23.17,23.13,23.16,155241.0,21.2285,21.256,21.2193,21.2468,155241.0
2019-02-11 12:00:00,23.16,23.18,23.15,23.15,134775.0,21.2468,21.2652,21.2377,21.2377,134775.0
2019-02-11 12:05:00,23.15,23.17,23.15,23.16,74067.0,21.2377,21.256,21.2377,21.2468,74067.0
2019-02-11 12:10:00,23.16,23.16,23.13,23.15,146385.0,21.2468,21.2468,21.2193,21.2377,146385.0
2019-02-11 12:15:00,23.14,23.15,23.1,23.1,210531.0,21.2285,21.2377,21.1918,21.1918,210531.0
2019-02-11 12:20:00,23.1,23.12,23.09,23.11,89829.0,21.1918,21.2101,21.1826,21.201,89829.0
2019-02-11 12:25:00,23.11,23.13,23.11,23.13,89286.0,21.201,21.2193,21.201,21.2193,89286.0
2019-02-11 12:30:00,23.13,23.17,23.13,23.17,156903.0,21.2193,21.256,21.2193,21.256,156903.0
2019-02-11 12:35:00,23.17,23.17,23.14,23.15,101031.0,21.256,21.256,21.2285,21.2377,101031.0
2019-02-11 12:40:00,23.14,23.15,23.14,23.15,38679.0,21.2285,21.2377,21.2285,21.2377,38679.0
2019-02-11 12:45:00,23.15,23.16,23.15,23.16,61038.0,21.2377,21.2468,21.2377,21.2468,61038.0
2019-02-11 12:50:00,23.16,23.16,23.14,23.14,74115.0,21.2468,21.2468,21.2285,21.2285,74115.0
2019-02-11 12:55:00,23.14,23.16,23.14,23.16,76035.0,21.2285,21.2468,21.2285,21.2468,76035.0
2019-02-11 13:00:00,23.16,23.17,23.15,23.16,65298.0,21.2468,21.256,21.2377,21.2468,65298.0
2019-02-11 13:05:00,23.16,23.16,23.14,23.15,45396.0,21.2468,21.2468,21.2285,21.2377,45396.0
2019-02-11 13:10:00,23.15,23.15,23.09,23.09,86973.0,21.2377,21.2377,21.1826,21.1826,86973.0
2019-02-11 13:15:00,23.09,23.1,23.07,23.08,153015.0,21.1826,21.1918,21.1643,21.1734,153015.0
2019-02-11 13:20:00,23.08,23.09,23.08,23.09,106761.0,21.1734,21.1826,21.1734,21.1826,106761.0
2019-02-11 13:25:00,23.09,23.12,23.08,23.12,254940.0,21.1826,21.2101,21.1734,21.2101,254940.0
2019-02-11 13:30:00,23.12,23.12,23.08,23.08,131028.0,21.2101,21.2101,21.1734,21.1734,131028.0
2019-02-11 13:35:00,23.08,23.12,23.07,23.1,300807.0,21.1734,21.2101,21.1643,21.1918,300807.0
2019-02-11 13:40:00,23.1,23.11,23.07,23.08,244347.0,21.1918,21.201,21.1643,21.1734,244347.0
2019-02-11 13:45:00,23.08,23.11,23.06,23.09,326364.0,21.1734,21.201,21.1551,21.1826,326364.0
2019-02-11 13:50:00,23.09,23.09,23.07,23.07,102087.0,21.1826,21.1826,21.1643,21.1643,102087.0
2019-02-11 13:55:00,23.07,23.1,23.07,23.09,156381.0,21.1643,21.1918,21.1643,21.1826,156381.0
2019-02-11 14:00:00,23.08,23.11,23.07,23.11,147009.0,21.1734,21.201,21.1643,21.201,147009.0
2019-02-11 14:05:00,23.11,23.11,23.08,23.09,197970.0,21.201,21.201,21.1734,21.1826,197970.0
2019-02-11 14:10:00,23.09,23.1,23.08,23.1,119178.0,21.1826,21.1918,21.1734,21.1918,119178.0
2019-02-11 14:15:00,23.1,23.14,23.1,23.12,212292.0,21.1918,21.2285,21.1918,21.2101,212292.0
2019-02-11 14:20:00,23.11,23.13,23.1,23.12,216687.0,21.201,21.2193,21.1918,21.2101,216687.0
2019-02-11 14:25:00,23.13,23.15,23.12,23.12,188031.0,21.2193,21.2377,21.2101,21.2101,188031.0
2019-02-11 14:30:00,23.12,23.13,23.11,23.12,104742.0,21.2101,21.2193,21.201,21.2101,104742.0
2019-02-11 14:35:00,23.11,23.12,23.1,23.11,103542.0,21.201,21.2101,21.1918,21.201,103542.0
2019-02-11 14:40:00,23.11,23.12,23.09,23.09,167061.0,21.201,21.2101,21.1826,21.1826,167061.0
2019-02-11 14:45:00,23.09,23.09,23.06,23.08,222138.0,21.1826,21.1826,21.1551,21.1734,222138.0
2019-02-11 14:50:00,23.08,23.1,23.07,23.09,139431.0,21.1734,21.1918,21.1643,21.1826,139431.0
2019-02-11 14:55:00,23.1,23.12,23.09,23.1,184593.0,21.1918,21.2101,21.1826,21.1918,184593.0
2019-02-11 15:00:00,23.1,23.12,23.1,23.11,214371.0,21.1918,21.2101,21.1918,21.201,214371.0
2019-02-11 15:05:00,23.1,23.11,23.09,23.09,144324.0,21.1918,21.201,21.1826,21.1826,144324.0
2019-02-11 15:10:00,23.09,23.1,23.09,23.09,142257.0,21.1826,21.1918,21.1826,21.1826,142257.0
2019-02-11 15:15:00,23.09,23.11,23.09,23.09,142635.0,21.1826,21.201,21.1826,21.1826,142635.0
2019-02-11 15:20:00,23.09,23.11,23.09,23.1,176193.0,21.1826,21.201,21.1826,21.1918,176193.0
2019-02-11 15:25:00,23.1,23.11,23.1,23.1,130980.0,21.1918,21.201,21.1918,21.1918,130980.0
2019-02-11 15:30:00,23.1,23.1,23.07,23.08,302562.0,21.1918,21.1918,21.1643,21.1734,302562.0
2019-02-11 15:35:00,23.08,23.1,23.07,23.09,401061.0,21.1734,21.1918,21.1643,21.1826,401061.0
2019-02-11 15:40:00,23.09,23.09,23.06,23.06,429081.0,21.1826,21.1826,21.1551,21.1551,429081.0
2019-02-11 15:45:00,23.06,23.08,23.05,23.05,350469.0,21.1551,21.1734,21.1459,21.1459,350469.0
2019-02-11 15:50:00,23.05,23.09,23.04,23.07,561261.0,21.1459,21.1826,21.1367,21.1643,561261.0
2019-02-11 15:55:00,23.07,23.08,23.05,23.07,1031580.0,21.1643,21.1734,21.1459,21.1643,1031580.0
2019-02-12 09:30:00,23.33,23.38,23.29,23.35,301011.0,21.4028,21.4487,21.3661,21.4211,301011.0
2019-02-12 09:35:00,23.35,23.36,23.29,23.33,126444.0,21.4211,21.4303,21.3661,21.4028,126444.0
2019-02-12 09:40:00,23.33,23.35,23.31,23.33,198762.0,21.4028,21.4211,21.3844,21.4028,198762.0
2019-02-12 09:45:00,23.33,23.35,23.32,23.35,262005.0,21.4028,21.4211,21.3936,21.4211,262005.0
2019-02-12 09:50:00,23.36,23.42,23.34,23.42,184302.0,21.4303,21.4853,21.412,21.4853,184302.0
2019-02-12 09:55:00,23.41,23.42,23.32,23.34,167529.0,21.4762,21.4853,21.3936,21.412,167529.0
2019-02-12 10:00:00,23.34,23.39,23.34,23.37,125046.0,21.412,21.4578,21.412,21.4395,125046.0
2019-02-12 10:05:00,23.37,23.37,23.32,23.33,533451.0,21.4395,21.4395,21.3936,21.4028,533451.0
2019-02-12 10:10:00,23.33,23.39,23.33,23.38,156021.0,21.4028,21.4578,21.4028,21.4487,156021.0
2019-02-12 10:15:00,23.38,23.42,23.37,23.39,147066.0,21.4487,21.4853,21.4395,21.4578,147066.0
2019-02-12 10:20:00,23.39,23.42,23.38,23.42,127896.0,21.4578,21.4853,21.4487,21.4853,127896.0
2019-02-12 10:25:00,23.42,23.42,23.34,23.37,144657.0,21.4853,21.4853,21.412,21.4395,144657.0
2019-02-12 10:30:00,23.37,23.41,23.36,23.41,134298.0,21.4395,21.4762,21.4303,21.4762,134298.0
2019-02-12 10:35:00,23.4,23.43,23.4,23.41,91260.0,21.467,21.4945,21.467,21.4762,91260.0
2019-02-12 10:40:00,23.41,23.45,23.41,23.45,141264.0,21.4762,21.5129,21.4762,21.5129,141264.0
2019-02-12 10:45:00,23.44,23.48,23.44,23.48,149838.0,21.5037,21.5404,21.5037,21.5404,149838.0
2019-02-12 10:50:00,23.48,23.49,23.45,23.47,263115.0,21.5404,21.5496,21.5129,21.5312,263115.0
2019-02-12 10:55:00,23.47,23.53,23.46,23.53,248700.0,21.5312,21.5863,21.522,21.5863,248700.0
2019-02-12 11:00:00,23.53,23.57,23.52,23.57,249342.0,21.5863,21.623,21.5771,21.623,249342.0
2019-02-12 11:05:00,23.57,23.6,23.57,23.59,265533.0,21.623,21.6505,21.623,21.6413,265533.0
2019-02-12 11:10:00,23.59,23.63,23.57,23.62,192423.0,21.6413,21.678,21.623,21.6688,192423.0
2019-02-12 11:15:00,23.62,23.64,23.58,23.6,320985.0,21.6688,21.6872,21.6321,21.6505,320985.0
2019-02-12 11:20:00,23.6,23.63,23.6,23.61,100662.0,21.6505,21.678,21.6505,21.6597,100662.0
2019-02-12 11:25:00,23.62,23.67,23.62,23.67,295200.0,21.6688,21.7147,21.6688,21.7147,295200.0
2019-02-12 11:30:00,23.67,23.68,23.64,23.64,202302.0,21.7147,21.7239,21.6872,21.6872,202302.0
2019-02-12 11:35:00,23.64,23.66,23.64,23.66,146721.0,21.6872,21.7055,21.6872,21.7055,146721.0
2019-02-12 11:40:00,23.66,23.67,23.62,23.62,154911.0,21.7055,21.7147,21.6688,21.6688,154911.0
2019-02-12 11:45:00,23.62,23.62,23.6,23.62,105000.0,21.6688,21.6688,21.6505,21.6688,105000.0
2019-02-12 11:50:00,23.62,23.65,23.61,23.64,110802.0,21.6688,21.6963,21.6597,21.6872,110802.0
2019-02-12 11:55:00,23.65,23.65,23.63,23.64,74418.0,21.6963,21.6963,21.678,21.6872,74418.0
2019-02-12 12:00:00,23.64,23.64,23.62,23.63,74352.0,21.6872,21.6872,21.6688,21.678,74352.0
2019-02-12 12:05:00,23.63,23.64,23.62,23.63,103611.0,21.678,21.6872,21.6688,21.678,103611.0
2019-02-12 12:10:00,23.63,23.64,23.61,23.61,79080.0,21.678,21.6872,21.6597,21.6597,79080.0
2019-02-12 12:15:00,23.61,23.62,23.58,23.59,112503.0,21.6597,21.6688,21.6321,21.6413,112503.0
2019-02-12 12:20:00,23.59,23.62,23.59,23.62,119655.0,21.6413,21.6688,21.6413,21.6688,119655.0
2019-02-12 12:25:00,23.62,23.62,23.58,23.59,135414.0,21.6688,21.6688,21.6321,21.6413,135414.0
2019-02-12 12:30:00,23.59,23.61,23.58,23.59,82404.0,21.6413,21.6597,21.6321,21.6413,82404.0
2019-02-12 12:35:00,23.59,23.59,23.58,23.59,102567.0,21.6413,21.6413,21.6321,21.6413,102567.0
2019-02-12 12:40:00,23.59,23.62,23.59,23.61,78312.0,21.6413,21.6688,21.6413,21.6597,78312.0
2019-02-12 12:45:00,23.61,23.62,23.6,23.6,71448.0,21.6597,21.6688,21.6505,21.6505,71448.0
2019-02-12 12:50:00,23.6,23.62,23.6,23.61,62952.0,21.6505,21.6688,21.6505,21.6597,62952.0
2019-02-12 12:55:00,23.61,23.62,23.61,23.62,63033.0,21.6597,21.6688,21.6597,21.6688,63033.0
2019-02-12 13:00:00,23.62,23.62,23.6,23.61,75507.0,21.6688,21.6688,21.6505,21.6597,75507.0
2019-02-12 13:05:00,23.61,23.62,23.61,23.61,42138.0,21.6597,21.6688,21.6597,21.6597,42138.0
2019-02-12 13:10:00,23.61,23.62,23.61,23.61,58287.0,21.6597,21.6688,21.6597,21.6597,58287.0
2019-02-12 13:15:00,23.61,23.62,23.6,23.62,77805.0,21.6597,21.6688,21.6505,21.6688,77805.0
2019-02-12 13:20:00,23.62,23.62,23.61,23.62,56631.0,21.6688,21.6688,21.6597,21.6688,56631.0
2019-02-12 13:25:00,23.61,23.63,23.61,23.62,52083.0,21.6597,21.678,21.6597,21.6688,52083.0
2019-02-12 13:30:00,23.62,23.65,23.62,23.64,70398.0,21.6688,21.6963,21.6688,21.6872,70398.0
2019-02-12 13:35:00,23.65,23.7,23.64,23.67,164178.0,21.6963,21.7422,21.6872,21.7147,164178.0
2019-02-12 13:40:00,23.66,23.7,23.66,23.7,107637.0,21.7055,21.7422,21.7055,21.7422,107637.0
2019-02-12 13:45:00,23.7,23.72,23.69,23.72,70632.0,21.7422,21.7606,21.733,21.7606,70632.0
2019-02-12 13:50:00,23.72,23.73,23.71,23.73,120588.0,21.7606,21.7697,21.7514,21.7697,120588.0
2019-02-12 13:55:00,23.73,23.74,23.71,23.71,176496.0,21.7697,21.7789,21.7514,21.7514,176496.0
2019-02-12 14:00:00,23.71,23.71,23.68,23.68,117075.0,21.7514,21.7514,21.7239,21.7239,117075.0
2019-02-12 14:05:00,23.68,23.7,23.68,23.69,119325.0,21.7239,21.7422,21.7239,21.733,119325.0
2019-02-12 14:10:00,23.69,23.69,23.65,23.69,168099.0,21.733,21.733,21.6963,21.733,168099.0
2019-02-12 14:15:00,23.69,23.69,23.64,23.65,111672.0,21.733,21.733,21.6872,21.6963,111672.0
2019-02-12 14:20:00,23.65,23.69,23.65,23.68,147447.0,21.6963,21.733,21.6963,21.7239,147447.0
2019-02-12 14:25:00,23.68,23.7,23.67,23.7,108834.0,21.7239,21.7422,21.7147,21.7422,108834.0
2019-02-12 14:30:00,23.7,23.72,23.65,23.66,344481.0,21.7422,21.7606,21.6963,21.7055,344481.0
2019-02-12 14:35:00,23.67,23.7,23.66,23.7,95757.0,21.7147,21.7422,21.7055,21.7422,95757.0
2019-02-12 14:40:00,23.69,23.71,23.68,23.7,155193.0,21.733,21.7514,21.7239,21.7422,155193.0
2019-02-12 14:45:00,23.71,23.72,23.7,23.71,128415.0,21.7514,21.7606,21.7422,21.7514,128415.0
2019-02-12 14:50:00,23.71,23.71,23.7,23.71,109809.0,21.7514,21.7514,21.7422,21.7514,109809.0
2019-02-12 14:55:00,23.71,23.71,23.68,23.69,151335.0,21.7514,21.7514,21.7239,21.733,151335.0
2019-02-12 15:00:00,23.69,23.7,23.67,23.68,191844.0,21.733,21.7422,21.7147,21.7239,191844.0
2019-02-12 15:05:00,23.68,23.69,23.67,23.69,140451.0,21.7239,21.733,21.7147,21.733,140451.0
2019-02-12 15:10:00,23.69,23.69,23.68,23.69,136653.0,21.733,21.733,21.7239,21.733,136653.0
2019-02-12 15:15:00,23.69,23.73,23.69,23.7,339615.0,21.733,21.7697,21.733,21.7422,339615.0
2019-02-12 15:20:00,23.7,23.71,23.69,23.7,128127.0,21.7422,21.7514,21.733,21.7422,128127.0
2019-02-12 15:25:00,23.71,23.72,23.7,23.72,184221.0,21.7514,21.7606,21.7422,21.7606,184221.0
2019-02-12 15:30:00,23.72,23.72,23.7,23.71,149622.0,21.7606,21.7606,21.7422,21.7514,149622.0
2019-02-12 15:35:00,23.71,23.71,23.69,23.7,220146.0,21.7514,21.7514,21.733,21.7422,220146.0
2019-02-12 15:40:00,23.71,23.72,23.7,23.72,321501.0,21.7514,21.7606,21.7422,21.7606,321501.0
2019-02-12 15:45:00,23.72,23.72,23.68,23.7,360531.0,21.7606,21.7606,21.7239,21.7422,360531.0
2019-02-12 15:50:00,23.7,23.72,23.68,23.71,453222.0,21.7422,21.7606,21.7239,21.7514,453222.0
2019-02-12 15:55:00,23.71,23.74,23.7,23.71,982479.0,21.7514,21.7789,21.7422,21.7514,982479.0
2019-02-13 09:30:00,23.76,23.8,23.71,23.74,336303.0,21.7973,21.834,21.7514,21.7789,336303.0
2019-02-13 09:35:00,23.73,23.75,23.68,23.74,221835.0,21.7697,21.7881,21.7239,21.7789,221835.0
2019-02-13 09:40:00,23.74,23.81,23.74,23.81,212946.0,21.7789,21.8431,21.7789,21.8431,212946.0
2019-02-13 09:45:00,23.82,23.82,23.78,23.8,154677.0,21.8523,21.8523,21.8156,21.834,154677.0
2019-02-13 09:50:00,23.8,23.81,23.77,23.79,164874.0,21.834,21.8431,21.8064,21.8248,164874.0
2019-02-13 09:55:00,23.79,23.84,23.79,23.84,154782.0,21.8248,21.8707,21.8248,21.8707,154782.0
2019-02-13 10:00:00,23.84,23.84,23.78,23.8,226176.0,21.8707,21.8707,21.8156,21.834,226176.0
2019-02-13 10:05:00,23.8,23.81,23.74,23.74,267615.0,21.834,21.8431,21.7789,21.7789,267615.0
2019-02-13 10:10:00,23.74,23.76,23.72,23.76,186522.0,21.7789,21.7973,21.7606,21.7973,186522.0
2019-02-13 10:15:00,23.76,23.8,23.75,23.79,163518.0,21.7973,21.834,21.7881,21.8248,163518.0
2019-02-13 10:20:00,23.79,23.8,23.78,23.78,170790.0,21.8248,21.834,21.8156,21.8156,170790.0
2019-02-13 10:25:00,23.78,23.8,23.74,23.74,190905.0,21.8156,21.834,21.7789,21.7789,190905.0
2019-02-13 10:30:00,23.74,23.77,23.73,23.76,228087.0,21.7789,21.8064,21.7697,21.7973,228087.0
2019-02-13 10:35:00,23.76,23.79,23.76,23.77,114114.0,21.7973,21.8248,21.7973,21.8064,114114.0
2019-02-13 10:40:00,23.77,23.81,23.76,23.78,148410.0,21.8064,21.8431,21.7973,21.8156,148410.0
2019-02-13 10:45:00,23.79,23.79,23.73,23.75,169131.0,21.8248,21.8248,21.7697,21.7881,169131.0
2019-02-13 10:50:00,23.75,23.77,23.74,23.75,181176.0,21.7881,21.8064,21.7789,21.7881,181176.0
2019-02-13 10:55:00,23.75,23.75,23.71,23.72,116562.0,21.7881,21.7881,21.7514,21.7606,116562.0
2019-02-13 11:00:00,23.72,23.72,23.66,23.68,242658.0,21.7606,21.7606,21.7055,21.7239,242658.0
2019-02-13 11:05:00,23.69,23.7,23.68,23.69,114597.0,21.733,21.7422,21.7239,21.733,114597.0
2019-02-13 11:10:00,23.69,23.71,23.69,23.7,237405.0,21.733,21.7514,21.733,21.7422,237405.0
2019-02-13 11:15:00,23.7,23.7,23.64,23.64,180414.0,21.7422,21.7422,21.6872,21.6872,180414.0
2019-02-13 11:20:00,23.64,23.64,23.61,23.62,104382.0,21.6872,21.6872,21.6597,21.6688,104382.0
2019-02-13 11:25:00,23.61,23.63,23.61,23.62,93531.0,21.6597,21.678,21.6597,21.6688,93531.0
2019-02-13 11:30:00,23.62,23.62,23.59,23.62,105540.0,21.6688,21.6688,21.6413,21.6688,105540.0
2019-02-13 11:35:00,23.61,23.66,23.61,23.66,414849.0,21.6597,21.7055,21.6597,21.7055,414849.0
2019-02-13 11:40:00,23.66,23.69,23.65,23.68,196161.0,21.7055,21.733,21.6963,21.7239,196161.0
2019-02-13 11:45:00,23.68,23.71,23.68,23.71,171294.0,21.7239,21.7514,21.7239,21.7514,171294.0
2019-02-13 11:50:00,23.71,23.74,23.71,23.73,97041.0,21.7514,21.7789,21.7514,21.7697,97041.0
2019-02-13 11:55:00,23.73,23.73,23.69,23.7,307065.0,21.7697,21.7697,21.733,21.7422,307065.0
2019-02-13 12:00:00,23.7,23.71,23.66,23.68,205044.0,21.7422,21.7514,21.7055,21.7239,205044.0
2019-02-13 12:05:00,23.68,23.7,23.67,23.68,74829.0,21.7239,21.7422,21.7147,21.7239,74829.0
2019-02-13 12:10:00,23.68,23.7,23.68,23.7,78456.0,21.7239,21.7422,21.7239,21.7422,78456.0
2019-02-13 12:15:00,23.7,23.7,23.69,23.69,66429.0,21.7422,21.7422,21.733,21.733,66429.0
2019-02-13 12:20:00,23.69,23.7,23.68,23.69,72696.0,21.733,21.7422,21.7239,21.733,72696.0
2019-02-13 12:25:00,23.69,23.71,23.69,23.7,53523.0,21.733,21.7514,21.733,21.7422,53523.0
2019-02-13 12:30:00,23.7,23.7,23.69,23.7,67866.0,21.7422,21.7422,21.733,21.7422,67866.0
2019-02-13 12:35:00,23.7,23.71,23.69,23.7,65193.0,21.7422,21.7514,21.733,21.7422,65193.0
2019-02-13 12:40:00,23.69,23.7,23.69,23.7,45927.0,21.733,21.7422,21.733,21.7422,45927.0
2019-02-13 12:45:00,23.7,23.73,23.7,23.73,95805.0,21.7422,21.7697,21.7422,21.7697,95805.0
2019-02-13 12:50:00,23.73,23.73,23.7,23.71,132972.0,21.7697,21.7697,21.7422,21.7514,132972.0
2019-02-13 12:55:00,23.71,23.72,23.7,23.71,96132.0,21.7514,21.7606,21.7422,21.7514,96132.0
2019-02-13 13:00:00,23.71,23.72,23.71,23.72,127959.0,21.7514,21.7606,21.7514,21.7606,127959.0
2019-02-13 13:05:00,23.72,23.74,23.71,23.73,65940.0,21.7606,21.7789,21.7514,21.7697,65940.0
2019-02-13 13:10:00,23.73,23.73,23.71,23.72,70455.0,21.7697,21.7697,21.7514,21.7606,70455.0
2019-02-13 13:15:00,23.71,23.72,23.7,23.72,61671.0,21.7514,21.7606,21.7422,21.7606,61671.0
2019-02-13 13:20:00,23.72,23.72,23.71,23.72,30948.0,21.7606,21.7606,21.7514,21.7606,30948.0
2019-02-13 13:25:00,23.72,23.72,23.71,23.71,73455.0,21.7606,21.7606,21.7514,21.7514,73455.0
2019-02-13 13:30:00,23.71,23.72,23.71,23.71,68199.0,21.7514,21.7606,21.7514,21.7514,68199.0
2019-02-13 13:35:00,23.71,23.72,23.71,23.72,62916.0,21.7514,21.7606,21.7514,21.7606,62916.0
2019-02-13 13:40:00,23.72,23.72,23.71,23.72,81072.0,21.7606,21.7606,21.7514,21.7606,81072.0
2019-02-13 13:45:00,23.72,23.72,23.71,23.72,38976.0,21.7606,21.7606,21.7514,21.7606,38976.0
2019-02-13 13:50:00,23.72,23.73,23.71,23.72,59016.0,21.7606,21.7697,21.7514,21.7606,59016.0
2019-02-13 13:55:00,23.72,23.73,23.71,23.71,43920.0,21.7606,21.7697,21.7514,21.7514,43920.0
2019-02-13 14:00:00,23.71,23.72,23.71,23.71,48768.0,21.7514,21.7606,21.7514,21.7514,48768.0
2019-02-13 14:05:00,23.72,23.72,23.71,23.72,40614.0,21.7606,21.7606,21.7514,21.7606,40614.0
2019-02-13 14:10:00,23.72,23.72,23.71,23.72,290586.0,21.7606,21.7606,21.7514,21.7606,290586.0
2019-02-13 14:15:00,23.72,23.72,23.71,23.72,81984.0,21.7606,21.7606,21.7514,21.7606,81984.0
2019-02-13 14:20:00,23.71,23.72,23.71,23.71,52887.0,21.7514,21.7606,21.7514,21.7514,52887.0
2019-02-13 14:25:00,23.71,23.73,23.71,23.73,85560.0,21.7514,21.7697,21.7514,21.7697,85560.0
2019-02-13 14:30:00,23.73,23.73,23.72,23.73,63498.0,21.7697,21.7697,21.7606,21.7697,63498.0
2019-02-13 14:35:00,23.73,23.74,23.73,23.73,60981.0,21.7697,21.7789,21.7697,21.7697,60981.0
2019-02-13 14:40:00,23.73,23.74,23.72,23.74,72735.0,21.7697,21.7789,21.7606,21.7789,72735.0
2019-02-13 14:45:00,23.74,23.77,23.74,23.76,83244.0,21.7789,21.8064,21.7789,21.7973,83244.0
2019-02-13 14:50:00,23.76,23.78,23.76,23.77,66342.0,21.7973,21.8156,21.7973,21.8064,66342.0
2019-02-13 14:55:00,23.77,23.77,23.75,23.75,58548.0,21.8064,21.8064,21.7881,21.7881,58548.0
2019-02-13 15:00:00,23.76,23.76,23.74,23.74,81240.0,21.7973,21.7973,21.7789,21.7789,81240.0
2019-02-13 15:05:00,23.74,23.75,23.73,23.75,67371.0,21.7789,21.7881,21.7697,21.7881,67371.0
2019-02-13 15:10:00,23.75,23.76,23.74,23.76,64950.0,21.7881,21.7973,21.7789,21.7973,64950.0
2019-02-13 15:15:00,23.76,23.77,23.75,23.75,92889.0,21.7973,21.8064,21.7881,21.7881,92889.0
2019-02-13 15:20:00,23.76,23.76,23.74,23.75,91047.0,21.7973,21.7973,21.7789,21.7881,91047.0
2019-02-13 15:25:00,23.75,23.75,23.72,23.72,176937.0,21.7881,21.7881,21.7606,21.7606,176937.0
2019-02-13 15:30:00,23.72,23.76,23.72,23.76,141945.0,21.7606,21.7973,21.7606,21.7973,141945.0
2019-02-13 15:35:00,23.76,23.76,23.75,23.75,128670.0,21.7973,21.7973,21.7881,21.7881,128670.0
2019-02-13 15:40:00,23.75,23.75,23.73,23.73,241335.0,21.7881,21.7881,21.7697,21.7697,241335.0
2019-02-13 15:45:00,23.73,23.73,23.71,23.72,292536.0,21.7697,21.7697,21.7514,21.7606,292536.0
2019-02-13 15:50:00,23.72,23.73,23.71,23.72,281883.0,21.7606,21.7697,21.7514,21.7606,281883.0
2019-02-13 15:55:00,23.72,23.76,23.7,23.71,842292.0,21.7606,21.7973,21.7422,21.7514,842292.0
2019-02-14 09:30:00,23.56,23.63,23.53,23.58,321036.0,21.6138,21.678,21.5863,21.6321,321036.0
2019-02-14 09:35:00,23.58,23.66,23.57,23.63,117615.0,21.6321,21.7055,21.623,21.678,117615.0
2019-02-14 09:40:00,23.63,23.7,23.63,23.68,140931.0,21.678,21.7422,21.678,21.7239,140931.0
2019-02-14 09:45:00,23.68,23.7,23.65,23.68,90807.0,21.7239,21.7422,21.6963,21.7239,90807.0
2019-02-14 09:50:00,23.68,23.72,23.67,23.72,77922.0,21.7239,21.7606,21.7147,21.7606,77922.0
2019-02-14 09:55:00,23.71,23.74,23.7,23.74,86766.0,21.7514,21.7789,21.7422,21.7789,86766.0
2019-02-14 10:00:00,23.74,23.75,23.7,23.73,128991.0,21.7789,21.7881,21.7422,21.7697,128991.0
2019-02-14 10:05:00,23.74,23.81,23.74,23.8,98193.0,21.7789,21.8431,21.7789,21.834,98193.0
2019-02-14 10:10:00,23.8,23.82,23.79,23.82,94776.0,21.834,21.8523,21.8248,21.8523,94776.0
2019-02-14 10:15:00,23.82,23.85,23.8,23.85,68076.0,21.8523,21.8798,21.834,21.8798,68076.0
2019-02-14 10:20:00,23.85,23.86,23.83,23.84,48810.0,21.8798,21.889,21.8615,21.8707,48810.0
2019-02-14 10:25:00,23.84,23.89,23.83,23.88,91818.0,21.8707,21.9165,21.8615,21.9073,91818.0
2019-02-14 10:30:00,23.88,23.9,23.87,23.9,90027.0,21.9073,21.9257,21.8982,21.9257,90027.0
2019-02-14 10:35:00,23.9,23.92,23.82,23.85,300912.0,21.9257,21.944,21.8523,21.8798,300912.0
2019-02-14 10:40:00,23.85,23.92,23.85,23.87,107676.0,21.8798,21.944,21.8798,21.8982,107676.0
2019-02-14 10:45:00,23.87,23.91,23.87,23.9,97986.0,21.8982,21.9349,21.8982,21.9257,97986.0
2019-02-14 10:50:00,23.9,23.9,23.85,23.85,95496.0,21.9257,21.9257,21.8798,21.8798,95496.0
2019-02-14 10:55:00,23.85,23.86,23.8,23.84,91137.0,21.8798,21.889,21.834,21.8707,91137.0
2019-02-14 11:00:00,23.84,23.86,23.78,23.78,92652.0,21.8707,21.889,21.8156,21.8156,92652.0
2019-02-14 11:05:00,23.78,23.83,23.78,23.83,58029.0,21.8156,21.8615,21.8156,21.8615,58029.0
2019-02-14 11:10:00,23.83,23.84,23.81,23.82,60876.0,21.8615,21.8707,21.8431,21.8523,60876.0
2019-02-14 11:15:00,23.82,23.84,23.79,23.83,56766.0,21.8523,21.8707,21.8248,21.8615,56766.0
2019-02-14 11:20:00,23.83,23.83,23.81,23.82,48561.0,21.8615,21.8615,21.8431,21.8523,48561.0
2019-02-14 11:25:00,23.82,23.82,23.79,23.8,130866.0,21.8523,21.8523,21.8248,21.834,130866.0
2019-02-14 11:30:00,23.8,23.81,23.75,23.77,96102.0,21.834,21.8431,21.7881,21.8064,96102.0
2019-02-14 11:35:00,23.77,23.78,23.77,23.78,47823.0,21.8064,21.8156,21.8064,21.8156,47823.0
2019-02-14 11:40:00,23.78,23.83,23.78,23.83,59934.0,21.8156,21.8615,21.8156,21.8615,59934.0
2019-02-14 11:45:00,23.83,23.87,23.83,23.85,63180.0,21.8615,21.8982,21.8615,21.8798,63180.0
2019-02-14 11:50:00,23.85,23.86,23.84,23.85,42438.0,21.8798,21.889,21.8707,21.8798,42438.0
2019-02-14 11:55:00,23.85,23.85,23.83,23.84,75546.0,21.8798,21.8798,21.8615,21.8707,75546.0
2019-02-14 12:00:00,23.84,23.86,23.83,23.86,58677.0,21.8707,21.889,21.8615,21.889,58677.0
2019-02-14 12:05:00,23.86,23.88,23.86,23.87,48948.0,21.889,21.9073,21.889,21.8982,48948.0
2019-02-14 12:10:00,23.87,23.88,23.85,23.88,42870.0,21.8982,21.9073,21.8798,21.9073,42870.0
2019-02-14 12:15:00,23.88,23.91,23.86,23.9,95265.0,21.9073,21.9349,21.889,21.9257,95265.0
2019-02-14 12:20:00,23.9,23.92,23.9,23.92,41811.0,21.9257,21.944,21.9257,21.944,41811.0
2019-02-14 12:25:00,23.92,23.93,23.91,23.92,50154.0,21.944,21.9532,21.9349,21.944,50154.0
2019-02-14 12:30:00,23.92,23.92,23.9,23.91,66354.0,21.944,21.944,21.9257,21.9349,66354.0
2019-02-14 12:35:00,23.91,23.92,23.9,23.92,49149.0,21.9349,21.944,21.9257,21.944,49149.0
2019-02-14 12:40:00,23.92,23.93,23.91,23.93,37368.0,21.944,21.9532,21.9349,21.9532,37368.0
2019-02-14 12:45:00,23.93,23.93,23.91,23.91,47148.0,21.9532,21.9532,21.9349,21.9349,47148.0
2019-02-14 12:50:00,23.91,23.92,23.9,23.91,48969.0,21.9349,21.944,21.9257,21.9349,48969.0
2019-02-14 12:55:00,23.9,23.92,23.9,23.91,52449.0,21.9257,21.944,21.9257,21.9349,52449.0
2019-02-14 13:00:00,23.91,23.92,23.89,23.9,45912.0,21.9349,21.944,21.9165,21.9257,45912.0
2019-02-14 13:05:00,23.9,23.9,23.88,23.89,43998.0,21.9257,21.9257,21.9073,21.9165,43998.0
2019-02-14 13:10:00,23.89,23.9,23.89,23.9,49077.0,21.9165,21.9257,21.9165,21.9257,49077.0
2019-02-14 13:15:00,23.9,23.91,23.89,23.89,124923.0,21.9257,21.9349,21.9165,21.9165,124923.0
2019-02-14 13:20:00,23.89,23.9,23.88,23.89,178596.0,21.9165,21.9257,21.9073,21.9165,178596.0
2019-02-14 13:25:00,23.89,23.9,23.88,23.89,82575.0,21.9165,21.9257,21.9073,21.9165,82575.0
2019-02-14 13:30:00,23.9,23.9,23.88,23.88,87867.0,21.9257,21.9257,21.9073,21.9073,87867.0
2019-02-14 13:35:00,23.88,23.93,23.87,23.93,260970.0,21.9073,21.9532,21.8982,21.9532,260970.0
2019-02-14 13:40:00,23.93,23.93,23.91,23.92,69642.0,21.9532,21.9532,21.9349,21.944,69642.0
2019-02-14 13:45:00,23.92,23.93,23.91,23.91,60615.0,21.944,21.9532,21.9349,21.9349,60615.0
2019-02-14 13:50:00,23.91,23.92,23.89,23.9,71409.0,21.9349,21.944,21.9165,21.9257,71409.0
2019-02-14 13:55:00,23.9,23.93,23.89,23.92,51765.0,21.9257,21.9532,21.9165,21.944,51765.0
2019-02-14 14:00:00,23.92,23.93,23.91,23.91,50139.0,21.944,21.9532,21.9349,21.9349,50139.0
2019-02-14 14:05:00,23.91,23.92,23.9,23.91,51594.0,21.9349,21.944,21.9257,21.9349,51594.0
2019-02-14 14:10:00,23.91,23.91,23.9,23.9,48555.0,21.9349,21.9349,21.9257,21.9257,48555.0
2019-02-14 14:15:00,23.9,23.91,23.9,23.9,36999.0,21.9257,21.9349,21.9257,21.9257,36999.0
2019-02-14 14:20:00,23.9,23.91,23.89,23.9,63063.0,21.9257,21.9349,21.9165,21.9257,63063.0
2019-02-14 14:25:00,23.9,23.9,23.88,23.88,62958.0,21.9257,21.9257,21.9073,21.9073,62958.0
2019-02-14 14:30:00,23.88,23.88,23.86,23.87,67791.0,21.9073,21.9073,21.889,21.8982,67791.0
2019-02-14 14:35:00,23.88,23.88,23.87,23.88,89799.0,21.9073,21.9073,21.8982,21.9073,89799.0
2019-02-14 14:40:00,23.88,23.89,23.87,23.88,70518.0,21.9073,21.9165,21.8982,21.9073,70518.0
2019-02-14 14:45:00,23.88,23.89,23.87,23.88,93513.0,21.9073,21.9165,21.8982,21.9073,93513.0
2019-02-14 14:50:00,23.87,23.88,23.86,23.88,63531.0,21.8982,21.9073,21.889,21.9073,63531.0
2019-02-14 14:55:00,23.88,23.88,23.84,23.85,107424.0,21.9073,21.9073,21.8707,21.8798,107424.0
2019-02-14 15:00:00,23.86,23.9,23.85,23.88,100098.0,21.889,21.9257,21.8798,21.9073,100098.0
2019-02-14 15:05:00,23.88,23.94,23.88,23.9,195720.0,21.9073,21.9624,21.9073,21.9257,195720.0
2019-02-14 15:10:00,23.9,23.9,23.86,23.87,100956.0,21.9257,21.9257,21.889,21.8982,100956.0
2019-02-14 15:15:00,23.87,23.89,23.86,23.88,82938.0,21.8982,21.9165,21.889,21.9073,82938.0
2019-02-14 15:20:00,23.88,23.9,23.87,23.9,99159.0,21.9073,21.9257,21.8982,21.9257,99159.0
2019-02-14 15:25:00,23.9,23.91,23.89,23.89,112689.0,21.9257,21.9349,21.9165,21.9165,112689.0
2019-02-14 15:30:00,23.89,23.93,23.89,23.93,116097.0,21.9165,21.9532,21.9165,21.9532,116097.0
2019-02-14 15:35:00,23.93,23.95,23.92,23.94,139182.0,21.9532,21.9716,21.944,21.9624,139182.0
2019-02-14 15:40:00,23.93,23.94,23.91,23.92,128319.0,21.9532,21.9624,21.9349,21.944,128319.0
2019-02-14 15:45:00,23.92,23.93,23.9,23.9,181422.0,21.944,21.9532,21.9257,21.9257,181422.0
2019-02-14 15:50:00,23.9,23.92,23.88,23.88,269493.0,21.9257,21.944,21.9073,21.9073,269493.0
2019-02-14 15:55:00,23.88,23.9,23.87,23.87,554811.0,21.9073,21.9257,21.8982,21.8982,554811.0
2019-02-15 09:30:00,24.07,24.12,23.84,23.87,1552560.0,22.0817,22.1275,21.8707,21.8982,1552560.0
2019-02-15 09:35:00,23.86,24.02,23.86,24.02,270348.0,21.889,22.0358,21.889,22.0358,270348.0
2019-02-15 09:40:00,24.02,24.12,24.01,24.11,127605.0,22.0358,22.1275,22.0266,22.1183,127605.0
2019-02-15 09:45:00,24.1,24.15,24.09,24.13,127470.0,22.1092,22.155,22.1,22.1367,127470.0
2019-02-15 09:50:00,24.13,24.15,24.09,24.15,128448.0,22.1367,22.155,22.1,22.155,128448.0
2019-02-15 09:55:00,24.15,24.16,24.09,24.1,167841.0,22.155,22.1642,22.1,22.1092,167841.0
2019-02-15 10:00:00,24.1,24.13,24.07,24.1,136089.0,22.1092,22.1367,22.0817,22.1092,136089.0
2019-02-15 10:05:00,24.1,24.11,24.07,24.09,113769.0,22.1092,22.1183,22.0817,22.1,113769.0
2019-02-15 10:10:00,24.09,24.09,24.04,24.06,134016.0,22.1,22.1,22.0541,22.0725,134016.0
2019-02-15 10:15:00,24.07,24.09,24.06,24.09,163050.0,22.0817,22.1,22.0725,22.1,163050.0
2019-02-15 10:20:00,24.09,24.12,24.07,24.12,81753.0,22.1,22.1275,22.0817,22.1275,81753.0
2019-02-15 10:25:00,24.12,24.14,24.09,24.13,104592.0,22.1275,22.1459,22.1,22.1367,104592.0
2019-02-15 10:30:00,24.13,24.15,24.13,24.14,90402.0,22.1367,22.155,22.1367,22.1459,90402.0
2019-02-15 10:35:00,24.15,24.17,24.15,24.17,120090.0,22.155,22.1734,22.155,22.1734,120090.0
2019-02-15 10:40:00,24.17,24.18,24.13,24.13,144540.0,22.1734,22.1826,22.1367,22.1367,144540.0
2019-02-15 10:45:00,24.13,24.16,24.12,24.14,112710.0,22.1367,22.1642,22.1275,22.1459,112710.0
2019-02-15 10:50:00,24.14,24.14,24.09,24.1,142488.0,22.1459,22.1459,22.1,22.1092,142488.0
2019-02-15 10:55:00,24.1,24.14,24.08,24.09,315246.0,22.1092,22.1459,22.0908,22.1,315246.0
2019-02-15 11:00:00,24.09,24.16,24.08,24.15,98994.0,22.1,22.1642,22.0908,22.155,98994.0
2019-02-15 11:05:00,24.15,24.15,24.11,24.13,84099.0,22.155,22.155,22.1183,22.1367,84099.0
2019-02-15 11:10:00,24.13,24.13,24.1,24.12,96438.0,22.1367,22.1367,22.1092,22.1275,96438.0
2019-02-15 11:15:00,24.13,24.13,24.08,24.1,115278.0,22.1367,22.1367,22.0908,22.1092,115278.0
2019-02-15 11:20:00,24.1,24.12,24.08,24.12,106773.0,22.1092,22.1275,22.0908,22.1275,106773.0
2019-02-15 11:25:00,24.12,24.15,24.11,24.14,129918.0,22.1275,22.155,22.1183,22.1459,129918.0
2019-02-15 11:30:00,24.14,24.15,24.12,24.14,121953.0,22.1459,22.155,22.1275,22.1459,121953.0
2019-02-15 11:35:00,24.14,24.15,24.11,24.14,97935.0,22.1459,22.155,22.1183,22.1459,97935.0
2019-02-15 11:40:00,24.14,24.16,24.14,24.15,73467.0,22.1459,22.1642,22.1459,22.155,73467.0
2019-02-15 11:45:00,24.15,24.17,24.13,24.16,120663.0,22.155,22.1734,22.1367,22.1642,120663.0
2019-02-15 11:50:00,24.16,24.16,24.14,24.15,56655.0,22.1642,22.1642,22.1459,22.155,56655.0
2019-02-15 11:55:00,24.15,24.16,24.15,24.15,79632.0,22.155,22.1642,22.155,22.155,79632.0
2019-02-15 12:00:00,24.15,24.16,24.13,24.14,52518.0,22.155,22.1642,22.1367,22.1459,52518.0
2019-02-15 12:05:00,24.13,24.13,24.11,24.12,218019.0,22.1367,22.1367,22.1183,22.1275,218019.0
2019-02-15 12:10:00,24.11,24.13,24.11,24.13,133107.0,22.1183,22.1367,22.1183,22.1367,133107.0
2019-02-15 12:15:00,24.13,24.13,24.12,24.13,93504.0,22.1367,22.1367,22.1275,22.1367,93504.0
2019-02-15 12:20:00,24.13,24.14,24.13,24.13,59661.0,22.1367,22.1459,22.1367,22.1367,59661.0
2019-02-15 12:25:00,24.13,24.13,24.1,24.1,74712.0,22.1367,22.1367,22.1092,22.1092,74712.0
2019-02-15 12:30:00,24.1,24.12,24.08,24.09,371571.0,22.1092,22.1275,22.0908,22.1,371571.0
2019-02-15 12:35:00,24.09,24.1,24.09,24.09,92601.0,22.1,22.1092,22.1,22.1,92601.0
2019-02-15 12:40:00,24.1,24.14,24.1,24.13,80199.0,22.1092,22.1459,22.1092,22.1367,80199.0
2019-02-15 12:45:00,24.12,24.13,24.11,24.13,60687.0,22.1275,22.1367,22.1183,22.1367,60687.0
2019-02-15 12:50:00,24.13,24.13,24.1,24.11,51705.0,22.1367,22.1367,22.1092,22.1183,51705.0
2019-02-15 12:55:00,24.11,24.12,24.11,24.11,47991.0,22.1183,22.1275,22.1183,22.1183,47991.0
2019-02-15 13:00:00,24.11,24.13,24.11,24.12,89367.0,22.1183,22.1367,22.1183,22.1275,89367.0
2019-02-15 13:05:00,24.12,24.12,24.09,24.1,66564.0,22.1275,22.1275,22.1,22.1092,66564.0
2019-02-15 13:10:00,24.1,24.11,24.09,24.09,50535.0,22.1092,22.1183,22.1,22.1,50535.0
2019-02-15 13:15:00,24.09,24.12,24.09,24.11,56061.0,22.1,22.1275,22.1,22.1183,56061.0
2019-02-15 13:20:00,24.11,24.12,24.1,24.11,68985.0,22.1183,22.1275,22.1092,22.1183,68985.0
2019-02-15 13:25:00,24.11,24.12,24.08,24.09,202752.0,22.1183,22.1275,22.0908,22.1,202752.0
2019-02-15 13:30:00,24.09,24.12,24.08,24.08,520725.0,22.1,22.1275,22.0908,22.0908,520725.0
2019-02-15 13:35:00,24.08,24.1,24.08,24.1,140124.0,22.0908,22.1092,22.0908,22.1092,140124.0
2019-02-15 13:40:00,24.1,24.1,24.09,24.09,117867.0,22.1092,22.1092,22.1,22.1,117867.0
2019-02-15 13:45:00,24.09,24.11,24.09,24.1,48270.0,22.1,22.1183,22.1,22.1092,48270.0
2019-02-15 13:50:00,24.1,24.12,24.1,24.12,71733.0,22.1092,22.1275,22.1092,22.1275,71733.0
2019-02-15 13:55:00,24.11,24.12,24.09,24.09,54960.0,22.1183,22.1275,22.1,22.1,54960.0
2019-02-15 14:00:00,24.09,24.12,24.09,24.11,55644.0,22.1,22.1275,22.1,22.1183,55644.0
2019-02-15 14:05:00,24.11,24.12,24.1,24.11,124653.0,22.1183,22.1275,22.1092,22.1183,124653.0
2019-02-15 14:10:00,24.11,24.12,24.09,24.09,45285.0,22.1183,22.1275,22.1,22.1,45285.0
2019-02-15 14:15:00,24.09,24.11,24.09,24.1,52716.0,22.1,22.1183,22.1,22.1092,52716.0
2019-02-15 14:20:00,24.1,24.11,24.09,24.11,58659.0,22.1092,22.1183,22.1,22.1183,58659.0
2019-02-15 14:25:00,24.11,24.11,24.09,24.1,124224.0,22.1183,22.1183,22.1,22.1092,124224.0
2019-02-15 14:30:00,24.1,24.11,24.08,24.1,272901.0,22.1092,22.1183,22.0908,22.1092,272901.0
2019-02-15 14:35:00,24.1,24.12,24.09,24.1,401016.0,22.1092,22.1275,22.1,22.1092,401016.0
2019-02-15 14:40:00,24.1,24.11,24.09,24.11,169842.0,22.1092,22.1183,22.1,22.1183,169842.0
2019-02-15 14:45:00,24.11,24.11,24.1,24.11,85410.0,22.1183,22.1183,22.1092,22.1183,85410.0
2019-02-15 14:50:00,24.11,24.12,24.09,24.11,117846.0,22.1183,22.1275,22.1,22.1183,117846.0
2019-02-15 14:55:00,24.11,24.12,24.1,24.12,170661.0,22.1183,22.1275,22.1092,22.1275,170661.0
2019-02-15 15:00:00,24.11,24.12,24.1,24.12,93345.0,22.1183,22.1275,22.1092,22.1275,93345.0
2019-02-15 15:05:00,24.12,24.12,24.1,24.11,75960.0,22.1275,22.1275,22.1092,22.1183,75960.0
2019-02-15 15:10:00,24.11,24.11,24.1,24.1,111444.0,22.1183,22.1183,22.1092,22.1092,111444.0
2019-02-15 15:15:00,24.1,24.12,24.09,24.11,213825.0,22.1092,22.1275,22.1,22.1183,213825.0
2019-02-15 15:20:00,24.11,24.12,24.11,24.12,197247.0,22.1183,22.1275,22.1183,22.1275,197247.0
2019-02-15 15:25:00,24.11,24.11,24.08,24.09,198204.0,22.1183,22.1183,22.0908,22.1,198204.0
2019-02-15 15:30:00,24.09,24.11,24.08,24.11,242349.0,22.1,22.1183,22.0908,22.1183,242349.0
2019-02-15 15:35:00,24.11,24.12,24.1,24.12,119289.0,22.1183,22.1275,22.1092,22.1275,119289.0
2019-02-15 15:40:00,24.12,24.17,24.12,24.17,200664.0,22.1275,22.1734,22.1275,22.1734,200664.0
2019-02-15 15:45:00,24.17,24.21,24.17,24.21,221850.0,22.1734,22.2101,22.1734,22.2101,221850.0
2019-02-15 15:50:00,24.21,24.21,24.18,24.2,408114.0,22.2101,22.2101,22.1826,22.2009,408114.0
2019-02-15 15:55:00,24.2,24.21,24.17,24.18,1138371.0,22.2009,22.2101,22.1734,22.1826,1138371.0
2019-02-19 09:30:00,23.78,24.0,23.74,23.97,553959.0,21.8156,22.0174,21.7789,21.9899,553959.0
2019-02-19 09:35:00,23.98,24.06,23.98,24.06,99930.0,21.9991,22.0725,21.9991,22.0725,99930.0
2019-02-19 09:40:00,24.05,24.09,24.02,24.06,87585.0,22.0633,22.1,22.0358,22.0725,87585.0
2019-02-19 09:45:00,24.06,24.08,24.04,24.06,73917.0,22.0725,22.0908,22.0541,22.0725,73917.0
2019-02-19 09:50:00,24.06,24.1,24.04,24.08,124458.0,22.0725,22.1092,22.0541,22.0908,124458.0
2019-02-19 09:55:00,24.07,24.09,24.06,24.08,82233.0,22.0817,22.1,22.0725,22.0908,82233.0
2019-02-19 10:00:00,24.08,24.13,24.08,24.13,103548.0,22.0908,22.1367,22.0908,22.1367,103548.0
2019-02-19 10:05:00,24.13,24.14,24.11,24.13,55836.0,22.1367,22.1459,22.1183,22.1367,55836.0
2019-02-19 10:10:00,24.14,24.14,24.11,24.11,72984.0,22.1459,22.1459,22.1183,22.1183,72984.0
2019-02-19 10:15:00,24.12,24.15,24.1,24.11,100725.0,22.1275,22.155,22.1092,22.1183,100725.0
2019-02-19 10:20:00,24.11,24.12,24.1,24.11,68817.0,22.1183,22.1275,22.1092,22.1183,68817.0
2019-02-19 10:25:00,24.12,24.15,24.12,24.14,137832.0,22.1275,22.155,22.1275,22.1459,137832.0
2019-02-19 10:30:00,24.14,24.14,24.11,24.13,112785.0,22.1459,22.1459,22.1183,22.1367,112785.0
2019-02-19 10:35:00,24.13,24.14,24.09,24.11,118062.0,22.1367,22.1459,22.1,22.1183,118062.0
2019-02-19 10:40:00,24.11,24.14,24.11,24.14,100119.0,22.1183,22.1459,22.1183,22.1459,100119.0
2019-02-19 10:45:00,24.14,24.16,24.12,24.13,101442.0,22.1459,22.1642,22.1275,22.1367,101442.0
2019-02-19 10:50:00,24.14,24.15,24.13,24.14,92001.0,22.1459,22.155,22.1367,22.1459,92001.0
2019-02-19 10:55:00,24.14,24.15,24.11,24.11,51006.0,22.1459,22.155,22.1183,22.1183,51006.0
2019-02-19 11:00:00,24.11,24.17,24.11,24.16,96312.0,22.1183,22.1734,22.1183,22.1642,96312.0
2019-02-19 11:05:00,24.17,24.19,24.17,24.18,54543.0,22.1734,22.1917,22.1734,22.1826,54543.0
2019-02-19 11:10:00,24.18,24.18,24.16,24.17,94926.0,22.1826,22.1826,22.1642,22.1734,94926.0
2019-02-19 11:15:00,24.17,24.17,24.11,24.11,91881.0,22.1734,22.1734,22.1183,22.1183,91881.0
2019-02-19 11:20:00,24.11,24.13,24.1,24.12,103866.0,22.1183,22.1367,22.1092,22.1275,103866.0
2019-02-19 11:25:00,24.11,24.12,24.1,24.11,70620.0,22.1183,22.1275,22.1092,22.1183,70620.0
2019-02-19 11:30:00,24.11,24.14,24.11,24.13,103656.0,22.1183,22.1459,22.1183,22.1367,103656.0
2019-02-19 11:35:00,24.13,24.16,24.13,24.15,84339.0,22.1367,22.1642,22.1367,22.155,84339.0
2019-02-19 11:40:00,24.15,24.18,24.15,24.17,70665.0,22.155,22.1826,22.155,22.1734,70665.0
2019-02-19 11:45:00,24.17,24.21,24.17,24.18,82557.0,22.1734,22.2101,22.1734,22.1826,82557.0
2019-02-19 11:50:00,24.18,24.21,24.17,24.2,72603.0,22.1826,22.2101,22.1734,22.2009,72603.0
2019-02-19 11:55:00,24.2,24.21,24.19,24.21,59955.0,22.2009,22.2101,22.1917,22.2101,59955.0
2019-02-19 12:00:00,24.21,24.21,24.19,24.2,34905.0,22.2101,22.2101,22.1917,22.2009,34905.0
2019-02-19 12:05:00,24.2,24.22,24.2,24.21,56952.0,22.2009,22.2193,22.2009,22.2101,56952.0
2019-02-19 12:10:00,24.21,24.21,24.2,24.2,31428.0,22.2101,22.2101,22.2009,22.2009,31428.0
2019-02-19 12:15:00,24.2,24.22,24.2,24.22,87663.0,22.2009,22.2193,22.2009,22.2193,87663.0
2019-02-19 12:20:00,24.22,24.23,24.21,24.23,44784.0,22.2193,22.2284,22.2101,22.2284,44784.0
2019-02-19 12:25:00,24.23,24.23,24.22,24.22,38052.0,22.2284,22.2284,22.2193,22.2193,38052.0
2019-02-19 12:30:00,24.22,24.24,24.21,24.22,56118.0,22.2193,22.2376,22.2101,22.2193,56118.0
2019-02-19 12:35:00,24.22,24.23,24.21,24.21,45810.0,22.2193,22.2284,22.2101,22.2101,45810.0
2019-02-19 12:40:00,24.22,24.24,24.21,24.23,35772.0,22.2193,22.2376,22.2101,22.2284,35772.0
2019-02-19 12:45:00,24.23,24.23,24.22,24.22,48504.0,22.2284,22.2284,22.2193,22.2193,48504.0
2019-02-19 12:50:00,24.22,24.24,24.21,24.24,44064.0,22.2193,22.2376,22.2101,22.2376,44064.0
2019-02-19 12:55:00,24.23,24.25,24.23,24.24,44736.0,22.2284,22.2468,22.2284,22.2376,44736.0
2019-02-19 13:00:00,24.24,24.24,24.22,24.22,33597.0,22.2376,22.2376,22.2193,22.2193,33597.0
2019-02-19 13:05:00,24.22,24.23,24.22,24.22,30384.0,22.2193,22.2284,22.2193,22.2193,30384.0
2019-02-19 13:10:00,24.23,24.23,24.22,24.23,54585.0,22.2284,22.2284,22.2193,22.2284,54585.0
2019-02-19 13:15:00,24.23,24.25,24.23,24.23,30099.0,22.2284,22.2468,22.2284,22.2284,30099.0
2019-02-19 13:20:00,24.23,24.24,24.22,24.24,43125.0,22.2284,22.2376,22.2193,22.2376,43125.0
2019-02-19 13:25:00,24.24,24.27,24.23,24.25,236805.0,22.2376,22.2651,22.2284,22.2468,236805.0
2019-02-19 13:30:00,24.25,24.26,24.24,24.25,55539.0,22.2468,22.256,22.2376,22.2468,55539.0
2019-02-19 13:35:00,24.24,24.25,24.24,24.25,62835.0,22.2376,22.2468,22.2376,22.2468,62835.0
2019-02-19 13:40:00,24.25,24.28,24.25,24.27,325125.0,22.2468,22.2743,22.2468,22.2651,325125.0
2019-02-19 13:45:00,24.27,24.28,24.26,24.27,67998.0,22.2651,22.2743,22.256,22.2651,67998.0
2019-02-19 13:50:00,24.27,24.27,24.26,24.26,58122.0,22.2651,22.2651,22.256,22.256,58122.0
2019-02-19 13:55:00,24.26,24.27,24.25,24.26,49245.0,22.256,22.2651,22.2468,22.256,49245.0
2019-02-19 14:00:00,24.26,24.27,24.26,24.27,90204.0,22.256,22.2651,22.256,22.2651,90204.0
2019-02-19 14:05:00,24.27,24.28,24.26,24.27,103173.0,22.2651,22.2743,22.256,22.2651,103173.0
2019-02-19 14:10:00,24.27,24.27,24.25,24.25,61758.0,22.2651,22.2651,22.2468,22.2468,61758.0
2019-02-19 14:15:00,24.26,24.26,24.25,24.26,53091.0,22.256,22.256,22.2468,22.256,53091.0
2019-02-19 14:20:00,24.26,24.26,24.26,24.26,93639.0,22.256,22.256,22.256,22.256,93639.0
2019-02-19 14:25:00,24.26,24.28,24.26,24.27,91062.0,22.256,22.2743,22.256,22.2651,91062.0
2019-02-19 14:30:00,24.28,24.29,24.27,24.27,82260.0,22.2743,22.2835,22.2651,22.2651,82260.0
2019-02-19 14:35:00,24.27,24.28,24.27,24.27,80568.0,22.2651,22.2743,22.2651,22.2651,80568.0
2019-02-19 14:40:00,24.28,24.29,24.27,24.28,103089.0,22.2743,22.2835,22.2651,22.2743,103089.0
2019-02-19 14:45:00,24.28,24.28,24.26,24.26,75720.0,22.2743,22.2743,22.256,22.256,75720.0
2019-02-19 14:50:00,24.26,24.27,24.25,24.26,124743.0,22.256,22.2651,22.2468,22.256,124743.0
2019-02-19 14:55:00,24.26,24.26,24.23,24.25,778719.0,22.256,22.256,22.2284,22.2468,778719.0
2019-02-19 15:00:00,24.25,24.25,24.2,24.2,233988.0,22.2468,22.2468,22.2009,22.2009,233988.0
2019-02-19 15:05:00,24.2,24.22,24.2,24.22,309618.0,22.2009,22.2193,22.2009,22.2193,309618.0
2019-02-19 15:10:00,24.22,24.22,24.21,24.22,207114.0,22.2193,22.2193,22.2101,22.2193,207114.0
2019-02-19 15:15:00,24.22,24.22,24.21,24.22,103701.0,22.2193,22.2193,22.2101,22.2193,103701.0
2019-02-19 15:20:00,24.22,24.22,24.2,24.21,156357.0,22.2193,22.2193,22.2009,22.2101,156357.0
2019-02-19 15:25:00,24.21,24.23,24.2,24.23,190827.0,22.2101,22.2284,22.2009,22.2284,190827.0
2019-02-19 15:30:00,24.23,24.24,24.2,24.2,292164.0,22.2284,22.2376,22.2009,22.2009,292164.0
2019-02-19 15:35:00,24.2,24.22,24.18,24.18,152172.0,22.2009,22.2193,22.1826,22.1826,152172.0
2019-02-19 15:40:00,24.18,24.19,24.16,24.19,206670.0,22.1826,22.1917,22.1642,22.1917,206670.0
2019-02-19 15:45:00,24.18,24.19,24.17,24.17,264765.0,22.1826,22.1917,22.1734,22.1734,264765.0
2019-02-19 15:50:00,24.17,24.2,24.17,24.18,356400.0,22.1734,22.2009,22.1734,22.1826,356400.0
2019-02-19 15:55:00,24.18,24.19,24.16,24.17,1314117.0,22.1826,22.1917,22.1642,22.1734,1314117.0
2019-02-20 09:30:00,24.2,24.31,24.2,24.22,488802.0,22.2009,22.3018,22.2009,22.2193,488802.0
2019-02-20 09:35:00,24.23,24.31,24.22,24.3,109536.0,22.2284,22.3018,22.2193,22.2927,109536.0
2019-02-20 09:40:00,24.3,24.33,24.28,24.29,61698.0,22.2927,22.3202,22.2743,22.2835,61698.0
2019-02-20 09:45:00,24.29,24.29,24.25,24.27,77457.0,22.2835,22.2835,22.2468,22.2651,77457.0
2019-02-20 09:50:00,24.27,24.3,24.27,24.29,81117.0,22.2651,22.2927,22.2651,22.2835,81117.0
2019-02-20 09:55:00,24.29,24.32,24.29,24.31,80268.0,22.2835,22.311,22.2835,22.3018,80268.0
2019-02-20 10:00:00,24.31,24.31,24.28,24.29,42453.0,22.3018,22.3018,22.2743,22.2835,42453.0
2019-02-20 10:05:00,24.29,24.3,24.29,24.3,33474.0,22.2835,22.2927,22.2835,22.2927,33474.0
2019-02-20 10:10:00,24.3,24.3,24.27,24.28,84018.0,22.2927,22.2927,22.2651,22.2743,84018.0
2019-02-20 10:15:00,24.27,24.29,24.26,24.27,97995.0,22.2651,22.2835,22.256,22.2651,97995.0
2019-02-20 10:20:00,24.28,24.29,24.26,24.29,71529.0,22.2743,22.2835,22.256,22.2835,71529.0
2019-02-20 10:25:00,24.29,24.32,24.29,24.32,49665.0,22.2835,22.311,22.2835,22.311,49665.0
2019-02-20 10:30:00,24.32,24.32,24.3,24.3,58143.0,22.311,22.311,22.2927,22.2927,58143.0
2019-02-20 10:35:00,24.31,24.31,24.29,24.31,61548.0,22.3018,22.3018,22.2835,22.3018,61548.0
2019-02-20 10:40:00,24.31,24.32,24.27,24.28,147057.0,22.3018,22.311,22.2651,22.2743,147057.0
2019-02-20 10:45:00,24.28,24.28,24.26,24.28,54177.0,22.2743,22.2743,22.256,22.2743,54177.0
2019-02-20 10:50:00,24.28,24.29,24.26,24.28,49029.0,22.2743,22.2835,22.256,22.2743,49029.0
2019-02-20 10:55:00,24.28,24.28,24.26,24.27,46107.0,22.2743,22.2743,22.256,22.2651,46107.0
2019-02-20 11:00:00,24.27,24.28,24.26,24.28,38715.0,22.2651,22.2743,22.256,22.2743,38715.0
2019-02-20 11:05:00,24.28,24.28,24.26,24.28,56079.0,22.2743,22.2743,22.256,22.2743,56079.0
2019-02-20 11:10:00,24.28,24.29,24.27,24.28,56454.0,22.2743,22.2835,22.2651,22.2743,56454.0
2019-02-20 11:15:00,24.28,24.28,24.27,24.27,105954.0,22.2743,22.2743,22.2651,22.2651,105954.0
2019-02-20 11:20:00,24.27,24.27,24.25,24.27,113508.0,22.2651,22.2651,22.2468,22.2651,113508.0
2019-02-20 11:25:00,24.27,24.27,24.26,24.26,65856.0,22.2651,22.2651,22.256,22.256,65856.0
2019-02-20 11:30:00,24.26,24.27,24.25,24.27,67947.0,22.256,22.2651,22.2468,22.2651,67947.0
2019-02-20 11:35:00,24.26,24.29,24.26,24.28,86913.0,22.256,22.2835,22.256,22.2743,86913.0
2019-02-20 11:40:00,24.28,24.31,24.28,24.31,49002.0,22.2743,22.3018,22.2743,22.3018,49002.0
2019-02-20 11:45:00,24.31,24.32,24.29,24.32,39309.0,22.3018,22.311,22.2835,22.311,39309.0
2019-02-20 11:50:00,24.32,24.34,24.32,24.33,101073.0,22.311,22.3293,22.311,22.3202,101073.0
2019-02-20 11:55:00,24.33,24.34,24.31,24.34,65916.0,22.3202,22.3293,22.3018,22.3293,65916.0
2019-02-20 12:00:00,24.34,24.34,24.33,24.34,69033.0,22.3293,22.3293,22.3202,22.3293,69033.0
2019-02-20 12:05:00,24.34,24.34,24.3,24.32,87564.0,22.3293,22.3293,22.2927,22.311,87564.0
2019-02-20 12:10:00,24.32,24.36,24.32,24.35,55899.0,22.311,22.3477,22.311,22.3385,55899.0
2019-02-20 12:15:00,24.35,24.36,24.34,24.34,69819.0,22.3385,22.3477,22.3293,22.3293,69819.0
2019-02-20 12:20:00,24.34,24.34,24.31,24.33,60675.0,22.3293,22.3293,22.3018,22.3202,60675.0
2019-02-20 12:25:00,24.33,24.35,24.27,24.32,410715.0,22.3202,22.3385,22.2651,22.311,410715.0
2019-02-20 12:30:00,24.32,24.32,24.29,24.29,89610.0,22.311,22.311,22.2835,22.2835,89610.0
2019-02-20 12:35:00,24.29,24.33,24.29,24.33,49437.0,22.2835,22.3202,22.2835,22.3202,49437.0
2019-02-20 12:40:00,24.34,24.36,24.34,24.34,51195.0,22.3293,22.3477,22.3293,22.3293,51195.0
2019-02-20 12:45:00,24.34,24.37,24.34,24.36,56031.0,22.3293,22.3569,22.3293,22.3477,56031.0
2019-02-20 12:50:00,24.36,24.37,24.35,24.36,56940.0,22.3477,22.3569,22.3385,22.3477,56940.0
2019-02-20 12:55:00,24.36,24.38,24.35,24.36,55731.0,22.3477,22.366,22.3385,22.3477,55731.0
2019-02-20 13:00:00,24.36,24.38,24.35,24.38,46734.0,22.3477,22.366,22.3385,22.366,46734.0
2019-02-20 13:05:00,24.38,24.38,24.36,24.38,41982.0,22.366,22.366,22.3477,22.366,41982.0
2019-02-20 13:10:00,24.38,24.4,24.38,24.4,47775.0,22.366,22.3844,22.366,22.3844,47775.0
2019-02-20 13:15:00,24.4,24.41,24.39,24.41,49026.0,22.3844,22.3936,22.3752,22.3936,49026.0
2019-02-20 13:20:00,24.41,24.41,24.38,24.39,49119.0,22.3936,22.3936,22.366,22.3752,49119.0
2019-02-20 13:25:00,24.39,24.42,24.39,24.42,86112.0,22.3752,22.4027,22.3752,22.4027,86112.0
2019-02-20 13:30:00,24.42,24.44,24.41,24.41,61977.0,22.4027,22.4211,22.3936,22.3936,61977.0
2019-02-20 13:35:00,24.41,24.41,24.39,24.39,53598.0,22.3936,22.3936,22.3752,22.3752,53598.0
2019-02-20 13:40:00,24.4,24.42,24.39,24.41,53790.0,22.3844,22.4027,22.3752,22.3936,53790.0
2019-02-20 13:45:00,24.41,24.42,24.4,24.4,65793.0,22.3936,22.4027,22.3844,22.3844,65793.0
2019-02-20 13:50:00,24.4,24.42,24.39,24.42,88890.0,22.3844,22.4027,22.3752,22.4027,88890.0
2019-02-20 13:55:00,24.42,24.42,24.4,24.41,105126.0,22.4027,22.4027,22.3844,22.3936,105126.0
2019-02-20 14:00:00,24.41,24.41,24.36,24.38,128928.0,22.3936,22.3936,22.3477,22.366,128928.0
2019-02-20 14:05:00,24.38,24.44,24.36,24.36,109563.0,22.366,22.4211,22.3477,22.3477,109563.0
2019-02-20 14:10:00,24.37,24.38,24.33,24.37,72090.0,22.3569,22.366,22.3202,22.3569,72090.0
2019-02-20 14:15:00,24.36,24.37,24.32,24.32,58404.0,22.3477,22.3569,22.311,22.311,58404.0
2019-02-20 14:20:00,24.32,24.32,24.28,24.29,85575.0,22.311,22.311,22.2743,22.2835,85575.0
2019-02-20 14:25:00,24.29,24.32,24.29,24.32,55764.0,22.2835,22.311,22.2835,22.311,55764.0
2019-02-20 14:30:00,24.32,24.38,24.31,24.36,107361.0,22.311,22.366,22.3018,22.3477,107361.0
2019-02-20 14:35:00,24.36,24.38,24.35,24.36,42123.0,22.3477,22.366,22.3385,22.3477,42123.0
2019-02-20 14:40:00,24.35,24.37,24.34,24.34,69804.0,22.3385,22.3569,22.3293,22.3293,69804.0
2019-02-20 14:45:00,24.34,24.35,24.33,24.35,68973.0,22.3293,22.3385,22.3202,22.3385,68973.0
2019-02-20 14:50:00,24.35,24.39,24.34,24.38,87321.0,22.3385,22.3752,22.3293,22.366,87321.0
2019-02-20 14:55:00,24.38,24.39,24.38,24.38,58698.0,22.366,22.3752,22.366,22.366,58698.0
2019-02-20 15:00:00,24.39,24.39,24.36,24.37,58083.0,22.3752,22.3752,22.3477,22.3569,58083.0
2019-02-20 15:05:00,24.37,24.39,24.37,24.39,75801.0,22.3569,22.3752,22.3569,22.3752,75801.0
2019-02-20 15:10:00,24.39,24.4,24.37,24.37,71034.0,22.3752,22.3844,22.3569,22.3569,71034.0
2019-02-20 15:15:00,24.37,24.38,24.37,24.38,92415.0,22.3569,22.366,22.3569,22.366,92415.0
2019-02-20 15:20:00,24.39,24.39,24.38,24.38,88314.0,22.3752,22.3752,22.366,22.366,88314.0
2019-02-20 15:25:00,24.38,24.39,24.38,24.38,89808.0,22.366,22.3752,22.366,22.366,89808.0
2019-02-20 15:30:00,24.38,24.42,24.38,24.4,182541.0,22.366,22.4027,22.366,22.3844,182541.0
2019-02-20 15:35:00,24.4,24.43,24.4,24.42,184284.0,22.3844,22.4119,22.3844,22.4027,184284.0
2019-02-20 15:40:00,24.42,24.44,24.41,24.43,144420.0,22.4027,22.4211,22.3936,22.4119,144420.0
2019-02-20 15:45:00,24.43,24.43,24.4,24.42,179535.0,22.4119,22.4119,22.3844,22.4027,179535.0
2019-02-20 15:50:00,24.42,24.43,24.41,24.43,269187.0,22.4027,22.4119,22.3936,22.4119,269187.0
2019-02-20 15:55:00,24.43,24.43,24.39,24.42,522534.0,22.4119,22.4119,22.3752,22.4027,522534.0
2019-02-21 09:30:00,24.45,24.45,24.32,24.4,230442.0,22.4303,22.4303,22.311,22.3844,230442.0
2019-02-21 09:35:00,24.4,24.46,24.37,24.42,123723.0,22.3844,22.4394,22.3569,22.4027,123723.0
2019-02-21 09:40:00,24.41,24.47,24.4,24.41,315990.0,22.3936,22.4486,22.3844,22.3936,315990.0
2019-02-21 09:45:00,24.41,24.41,24.35,24.36,173334.0,22.3936,22.3936,22.3385,22.3477,173334.0
2019-02-21 09:50:00,24.37,24.41,24.37,24.39,111039.0,22.3569,22.3936,22.3569,22.3752,111039.0
2019-02-21 09:55:00,24.4,24.41,24.38,24.39,130788.0,22.3844,22.3936,22.366,22.3752,130788.0
2019-02-21 10:00:00,24.39,24.39,24.35,24.39,118872.0,22.3752,22.3752,22.3385,22.3752,118872.0
2019-02-21 10:05:00,24.39,24.39,24.34,24.37,89361.0,22.3752,22.3752,22.3293,22.3569,89361.0
2019-02-21 10:10:00,24.37,24.38,24.31,24.34,68301.0,22.3569,22.366,22.3018,22.3293,68301.0
2019-02-21 10:15:00,24.35,24.38,24.33,24.36,72471.0,22.3385,22.366,22.3202,22.3477,72471.0
2019-02-21 10:20:00,24.36,24.39,24.36,24.38,45405.0,22.3477,22.3752,22.3477,22.366,45405.0
2019-02-21 10:25:00,24.38,24.38,24.32,24.33,60921.0,22.366,22.366,22.311,22.3202,60921.0
2019-02-21 10:30:00,24.33,24.34,24.32,24.33,75090.0,22.3202,22.3293,22.311,22.3202,75090.0
2019-02-21 10:35:00,24.33,24.34,24.31,24.33,58878.0,22.3202,22.3293,22.3018,22.3202,58878.0
2019-02-21 10:40:00,24.34,24.37,24.32,24.36,45810.0,22.3293,22.3569,22.311,22.3477,45810.0
2019-02-21 10:45:00,24.36,24.37,24.35,24.36,43710.0,22.3477,22.3569,22.3385,22.3477,43710.0
2019-02-21 10:50:00,24.36,24.36,24.34,24.36,53304.0,22.3477,22.3477,22.3293,22.3477,53304.0
2019-02-21 10:55:00,24.36,24.37,24.35,24.35,51453.0,22.3477,22.3569,22.3385,22.3385,51453.0
2019-02-21 11:00:00,24.35,24.37,24.33,24.37,50331.0,22.3385,22.3569,22.3202,22.3569,50331.0
2019-02-21 11:05:00,24.37,24.38,24.36,24.36,83238.0,22.3569,22.366,22.3477,22.3477,83238.0
2019-02-21 11:10:00,24.36,24.38,24.36,24.37,58158.0,22.3477,22.366,22.3477,22.3569,58158.0
2019-02-21 11:15:00,24.38,24.38,24.37,24.38,45186.0,22.366,22.366,22.3569,22.366,45186.0
2019-02-21 11:20:00,24.38,24.38,24.34,24.34,43032.0,22.366,22.366,22.3293,22.3293,43032.0
2019-02-21 11:25:00,24.34,24.34,24.31,24.32,42657.0,22.3293,22.3293,22.3018,22.311,42657.0
2019-02-21 11:30:00,24.32,24.34,24.31,24.34,71094.0,22.311,22.3293,22.3018,22.3293,71094.0
2019-02-21 11:35:00,24.34,24.36,24.33,24.36,68385.0,22.3293,22.3477,22.3202,22.3477,68385.0
2019-02-21 11:40:00,24.36,24.37,24.35,24.37,44775.0,22.3477,22.3569,22.3385,22.3569,44775.0
2019-02-21 11:45:00,24.36,24.37,24.34,24.35,33642.0,22.3477,22.3569,22.3293,22.3385,33642.0
2019-02-21 11:50:00,24.35,24.39,24.35,24.38,51687.0,22.3385,22.3752,22.3385,22.366,51687.0
2019-02-21 11:55:00,24.38,24.42,24.37,24.4,275517.0,22.366,22.4027,22.3569,22.3844,275517.0
2019-02-21 12:00:00,24.4,24.41,24.38,24.38,238167.0,22.3844,22.3936,22.366,22.366,238167.0
2019-02-21 12:05:00,24.38,24.39,24.36,24.36,90756.0,22.366,22.3752,22.3477,22.3477,90756.0
2019-02-21 12:10:00,24.36,24.37,24.35,24.35,55530.0,22.3477,22.3569,22.3385,22.3385,55530.0
2019-02-21 12:15:00,24.35,24.36,24.34,24.34,55641.0,22.3385,22.3477,22.3293,22.3293,55641.0
2019-02-21 12:20:00,24.34,24.35,24.32,24.33,70041.0,22.3293,22.3385,22.311,22.3202,70041.0
2019-02-21 12:25:00,24.34,24.35,24.33,24.33,47541.0,22.3293,22.3385,22.3202,22.3202,47541.0
2019-02-21 12:30:00,24.33,24.37,24.33,24.35,74223.0,22.3202,22.3569,22.3202,22.3385,74223.0
2019-02-21 12:35:00,24.35,24.37,24.35,24.36,48687.0,22.3385,22.3569,22.3385,22.3477,48687.0
2019-02-21 12:40:00,24.36,24.38,24.33,24.33,132810.0,22.3477,22.366,22.3202,22.3202,132810.0
2019-02-21 12:45:00,24.33,24.34,24.31,24.31,114351.0,22.3202,22.3293,22.3018,22.3018,114351.0
2019-02-21 12:50:00,24.31,24.33,24.31,24.33,53295.0,22.3018,22.3202,22.3018,22.3202,53295.0
2019-02-21 12:55:00,24.33,24.34,24.32,24.34,46500.0,22.3202,22.3293,22.311,22.3293,46500.0
2019-02-21 13:00:00,24.34,24.35,24.31,24.33,59520.0,22.3293,22.3385,22.3018,22.3202,59520.0
2019-02-21 13:05:00,24.33,24.34,24.33,24.34,18498.0,22.3202,22.3293,22.3202,22.3293,18498.0
2019-02-21 13:10:00,24.34,24.35,24.34,24.35,27087.0,22.3293,22.3385,22.3293,22.3385,27087.0
2019-02-21 13:15:00,24.35,24.35,24.33,24.35,35721.0,22.3385,22.3385,22.3202,22.3385,35721.0
2019-02-21 13:20:00,24.35,24.36,24.34,24.36,30708.0,22.3385,22.3477,22.3293,22.3477,30708.0
2019-02-21 13:25:00,24.35,24.36,24.34,24.35,38769.0,22.3385,22.3477,22.3293,22.3385,38769.0
2019-02-21 13:30:00,24.35,24.35,24.34,24.35,51459.0,22.3385,22.3385,22.3293,22.3385,51459.0
2019-02-21 13:35:00,24.35,24.36,24.34,24.34,31992.0,22.3385,22.3477,22.3293,22.3293,31992.0
2019-02-21 13:40:00,24.33,24.33,24.32,24.32,53547.0,22.3202,22.3202,22.311,22.311,53547.0
2019-02-21 13:45:00,24.32,24.33,24.31,24.32,72738.0,22.311,22.3202,22.3018,22.311,72738.0
2019-02-21 13:50:00,24.32,24.32,24.31,24.31,44478.0,22.311,22.311,22.3018,22.3018,44478.0
2019-02-21 13:55:00,24.31,24.33,24.3,24.32,51678.0,22.3018,22.3202,22.2927,22.311,51678.0
2019-02-21 14:00:00,24.32,24.33,24.31,24.31,58638.0,22.311,22.3202,22.3018,22.3018,58638.0
2019-02-21 14:05:00,24.31,24.32,24.3,24.3,66819.0,22.3018,22.311,22.2927,22.2927,66819.0
2019-02-21 14:10:00,24.3,24.3,24.28,24.28,115515.0,22.2927,22.2927,22.2743,22.2743,115515.0
2019-02-21 14:15:00,24.28,24.28,24.26,24.26,89256.0,22.2743,22.2743,22.256,22.256,89256.0
2019-02-21 14:20:00,24.26,24.27,24.25,24.25,70869.0,22.256,22.2651,22.2468,22.2468,70869.0
2019-02-21 14:25:00,24.24,24.24,24.16,24.21,257790.0,22.2376,22.2376,22.1642,22.2101,257790.0
2019-02-21 14:30:00,24.21,24.22,24.19,24.21,146595.0,22.2101,22.2193,22.1917,22.2101,146595.0
2019-02-21 14:35:00,24.21,24.22,24.21,24.22,55422.0,22.2101,22.2193,22.2101,22.2193,55422.0
2019-02-21 14:40:00,24.22,24.24,24.22,24.24,76746.0,22.2193,22.2376,22.2193,22.2376,76746.0
2019-02-21 14:45:00,24.24,24.24,24.17,24.18,90393.0,22.2376,22.2376,22.1734,22.1826,90393.0
2019-02-21 14:50:00,24.18,24.18,24.13,24.14,161577.0,22.1826,22.1826,22.1367,22.1459,161577.0
2019-02-21 14:55:00,24.14,24.16,24.14,24.16,43497.0,22.1459,22.1642,22.1459,22.1642,43497.0
2019-02-21 15:00:00,24.16,24.16,24.14,24.14,126255.0,22.1642,22.1642,22.1459,22.1459,126255.0
2019-02-21 15:05:00,24.14,24.16,24.14,24.14,90735.0,22.1459,22.1642,22.1459,22.1459,90735.0
2019-02-21 15:10:00,24.14,24.15,24.12,24.15,96420.0,22.1459,22.155,22.1275,22.155,96420.0
2019-02-21 15:15:00,24.15,24.16,24.14,24.15,64149.0,22.155,22.1642,22.1459,22.155,64149.0
2019-02-21 15:20:00,24.15,24.15,24.14,24.15,57627.0,22.155,22.155,22.1459,22.155,57627.0
2019-02-21 15:25:00,24.15,24.16,24.14,24.14,59094.0,22.155,22.1642,22.1459,22.1459,59094.0
2019-02-21 15:30:00,24.14,24.14,24.09,24.12,124803.0,22.1459,22.1459,22.1,22.1275,124803.0
2019-02-21 15:35:00,24.12,24.13,24.11,24.13,84159.0,22.1275,22.1367,22.1183,22.1367,84159.0
2019-02-21 15:40:00,24.13,24.15,24.12,24.14,236457.0,22.1367,22.155,22.1275,22.1459,236457.0
2019-02-21 15:45:00,24.14,24.18,24.14,24.17,121830.0,22.1459,22.1826,22.1459,22.1734,121830.0
2019-02-21 15:50:00,24.17,24.18,24.15,24.16,194961.0,22.1734,22.1826,22.155,22.1642,194961.0
2019-02-21 15:55:00,24.17,24.2,24.17,24.19,447303.0,22.1734,22.2009,22.1734,22.1917,447303.0
2019-02-22 09:30:00,24.22,24.32,24.22,24.26,430218.0,22.2193,22.311,22.2193,22.256,430218.0
2019-02-22 09:35:00,24.27,24.32,24.26,24.29,128508.0,22.2651,22.311,22.256,22.2835,128508.0
2019-02-22 09:40:00,24.29,24.3,24.24,24.27,140676.0,22.2835,22.2927,22.2376,22.2651,140676.0
2019-02-22 09:45:00,24.28,24.28,24.21,24.22,156744.0,22.2743,22.2743,22.2101,22.2193,156744.0
2019-02-22 09:50:00,24.22,24.27,24.21,24.25,232503.0,22.2193,22.2651,22.2101,22.2468,232503.0
2019-02-22 09:55:00,24.25,24.29,24.25,24.27,84984.0,22.2468,22.2835,22.2468,22.2651,84984.0
2019-02-22 10:00:00,24.27,24.32,24.26,24.3,147666.0,22.2651,22.311,22.256,22.2927,147666.0
2019-02-22 10:05:00,24.3,24.32,24.28,24.32,103953.0,22.2927,22.311,22.2743,22.311,103953.0
2019-02-22 10:10:00,24.31,24.34,24.31,24.33,77727.0,22.3018,22.3293,22.3018,22.3202,77727.0
2019-02-22 10:15:00,24.33,24.36,24.32,24.35,77823.0,22.3202,22.3477,22.311,22.3385,77823.0
2019-02-22 10:20:00,24.34,24.36,24.33,24.36,63501.0,22.3293,22.3477,22.3202,22.3477,63501.0
2019-02-22 10:25:00,24.36,24.36,24.34,24.35,100569.0,22.3477,22.3477,22.3293,22.3385,100569.0
2019-02-22 10:30:00,24.35,24.38,24.35,24.37,67530.0,22.3385,22.366,22.3385,22.3569,67530.0
2019-02-22 10:35:00,24.37,24.39,24.36,24.39,69576.0,22.3569,22.3752,22.3477,22.3752,69576.0
2019-02-22 10:40:00,24.39,24.4,24.38,24.38,69957.0,22.3752,22.3844,22.366,22.366,69957.0
2019-02-22 10:45:00,24.39,24.4,24.38,24.4,89892.0,22.3752,22.3844,22.366,22.3844,89892.0
2019-02-22 10:50:00,24.4,24.42,24.39,24.41,64626.0,22.3844,22.4027,22.3752,22.3936,64626.0
2019-02-22 10:55:00,24.42,24.43,24.41,24.42,89931.0,22.4027,22.4119,22.3936,22.4027,89931.0
2019-02-22 11:00:00,24.42,24.42,24.36,24.36,61455.0,22.4027,22.4027,22.3477,22.3477,61455.0
2019-02-22 11:05:00,24.36,24.39,24.35,24.39,63915.0,22.3477,22.3752,22.3385,22.3752,63915.0
2019-02-22 11:10:00,24.39,24.39,24.38,24.39,53226.0,22.3752,22.3752,22.366,22.3752,53226.0
2019-02-22 11:15:00,24.39,24.4,24.37,24.39,55251.0,22.3752,22.3844,22.3569,22.3752,55251.0
2019-02-22 11:20:00,24.39,24.41,24.38,24.4,51801.0,22.3752,22.3936,22.366,22.3844,51801.0
2019-02-22 11:25:00,24.4,24.4,24.38,24.38,47721.0,22.3844,22.3844,22.366,22.366,47721.0
2019-02-22 11:30:00,24.38,24.41,24.38,24.39,65679.0,22.366,22.3936,22.366,22.3752,65679.0
2019-02-22 11:35:00,24.39,24.44,24.39,24.44,60264.0,22.3752,22.4211,22.3752,22.4211,60264.0
2019-02-22 11:40:00,24.43,24.44,24.42,24.43,59184.0,22.4119,22.4211,22.4027,22.4119,59184.0
2019-02-22 11:45:00,24.44,24.44,24.41,24.42,82542.0,22.4211,22.4211,22.3936,22.4027,82542.0
2019-02-22 11:50:00,24.42,24.42,24.38,24.39,40824.0,22.4027,22.4027,22.366,22.3752,40824.0
2019-02-22 11:55:00,24.4,24.41,24.4,24.41,35562.0,22.3844,22.3936,22.3844,22.3936,35562.0
2019-02-22 12:00:00,24.41,24.44,24.4,24.43,59805.0,22.3936,22.4211,22.3844,22.4119,59805.0
2019-02-22 12:05:00,24.43,24.43,24.42,24.43,23175.0,22.4119,22.4119,22.4027,22.4119,23175.0
2019-02-22 12:10:00,24.43,24.43,24.42,24.43,26331.0,22.4119,22.4119,22.4027,22.4119,26331.0
2019-02-22 12:15:00,24.43,24.43,24.39,24.39,41859.0,22.4119,22.4119,22.3752,22.3752,41859.0
2019-02-22 12:20:00,24.39,24.39,24.38,24.39,47490.0,22.3752,22.3752,22.366,22.3752,47490.0
2019-02-22 12:25:00,24.4,24.41,24.4,24.4,49155.0,22.3844,22.3936,22.3844,22.3844,49155.0
2019-02-22 12:30:00,24.4,24.41,24.39,24.4,28935.0,22.3844,22.3936,22.3752,22.3844,28935.0
2019-02-22 12:35:00,24.4,24.41,24.38,24.4,33693.0,22.3844,22.3936,22.366,22.3844,33693.0
2019-02-22 12:40:00,24.4,24.41,24.4,24.41,36672.0,22.3844,22.3936,22.3844,22.3936,36672.0
2019-02-22 12:45:00,24.41,24.43,24.41,24.43,36447.0,22.3936,22.4119,22.3936,22.4119,36447.0
2019-02-22 12:50:00,24.43,24.43,24.41,24.42,56577.0,22.4119,22.4119,22.3936,22.4027,56577.0
2019-02-22 12:55:00,24.42,24.42,24.41,24.41,41874.0,22.4027,22.4027,22.3936,22.3936,41874.0
2019-02-22 13:00:00,24.41,24.41,24.39,24.4,40398.0,22.3936,22.3936,22.3752,22.3844,40398.0
2019-02-22 13:05:00,24.4,24.41,24.4,24.4,27570.0,22.3844,22.3936,22.3844,22.3844,27570.0
2019-02-22 13:10:00,24.4,24.4,24.38,24.39,34455.0,22.3844,22.3844,22.366,22.3752,34455.0
2019-02-22 13:15:00,24.38,24.4,24.38,24.39,40974.0,22.366,22.3844,22.366,22.3752,40974.0
2019-02-22 13:20:00,24.39,24.39,24.38,24.39,26469.0,22.3752,22.3752,22.366,22.3752,26469.0
2019-02-22 13:25:00,24.39,24.41,24.39,24.41,28560.0,22.3752,22.3936,22.3752,22.3936,28560.0
2019-02-22 13:30:00,24.41,24.43,24.41,24.43,33168.0,22.3936,22.4119,22.3936,22.4119,33168.0
2019-02-22 13:35:00,24.42,24.44,24.42,24.43,37458.0,22.4027,22.4211,22.4027,22.4119,37458.0
2019-02-22 13:40:00,24.43,24.44,24.41,24.41,45684.0,22.4119,22.4211,22.3936,22.3936,45684.0
2019-02-22 13:45:00,24.41,24.41,24.39,24.41,54579.0,22.3936,22.3936,22.3752,22.3936,54579.0
2019-02-22 13:50:00,24.41,24.41,24.39,24.4,38895.0,22.3936,22.3936,22.3752,22.3844,38895.0
2019-02-22 13:55:00,24.4,24.41,24.39,24.4,49923.0,22.3844,22.3936,22.3752,22.3844,49923.0
2019-02-22 14:00:00,24.41,24.41,24.4,24.41,47196.0,22.3936,22.3936,22.3844,22.3936,47196.0
2019-02-22 14:05:00,24.4,24.43,24.4,24.42,72780.0,22.3844,22.4119,22.3844,22.4027,72780.0
2019-02-22 14:10:00,24.42,24.44,24.42,24.43,45465.0,22.4027,22.4211,22.4027,22.4119,45465.0
2019-02-22 14:15:00,24.43,24.43,24.41,24.41,40047.0,22.4119,22.4119,22.3936,22.3936,40047.0
2019-02-22 14:20:00,24.41,24.41,24.38,24.39,48360.0,22.3936,22.3936,22.366,22.3752,48360.0
2019-02-22 14:25:00,24.39,24.39,24.37,24.38,43461.0,22.3752,22.3752,22.3569,22.366,43461.0
2019-02-22 14:30:00,24.38,24.39,24.37,24.38,41730.0,22.366,22.3752,22.3569,22.366,41730.0
2019-02-22 14:35:00,24.38,24.38,24.33,24.33,82497.0,22.366,22.366,22.3202,22.3202,82497.0
2019-02-22 14:40:00,24.33,24.34,24.31,24.33,88005.0,22.3202,22.3293,22.3018,22.3202,88005.0
2019-02-22 14:45:00,24.33,24.34,24.32,24.32,55239.0,22.3202,22.3293,22.311,22.311,55239.0
2019-02-22 14:50:00,24.32,24.35,24.31,24.32,50799.0,22.311,22.3385,22.3018,22.311,50799.0
2019-02-22 14:55:00,24.33,24.33,24.33,24.33,44382.0,22.3202,22.3202,22.3202,22.3202,44382.0
2019-02-22 15:00:00,24.33,24.35,24.32,24.35,43407.0,22.3202,22.3385,22.311,22.3385,43407.0
2019-02-22 15:05:00,24.35,24.35,24.34,24.35,41205.0,22.3385,22.3385,22.3293,22.3385,41205.0
2019-02-22 15:10:00,24.35,24.37,24.35,24.37,46416.0,22.3385,22.3569,22.3385,22.3569,46416.0
2019-02-22 15:15:00,24.37,24.37,24.35,24.37,41388.0,22.3569,22.3569,22.3385,22.3569,41388.0
2019-02-22 15:20:00,24.37,24.38,24.36,24.36,47568.0,22.3569,22.366,22.3477,22.3477,47568.0
2019-02-22 15:25:00,24.36,24.39,24.36,24.38,54822.0,22.3477,22.3752,22.3477,22.366,54822.0
2019-02-22 15:30:00,24.38,24.38,24.35,24.36,76749.0,22.366,22.366,22.3385,22.3477,76749.0
2019-02-22 15:35:00,24.36,24.37,24.35,24.35,93426.0,22.3477,22.3569,22.3385,22.3385,93426.0
2019-02-22 15:40:00,24.35,24.39,24.35,24.39,71187.0,22.3385,22.3752,22.3385,22.3752,71187.0
2019-02-22 15:45:00,24.39,24.41,24.39,24.39,140184.0,22.3752,22.3936,22.3752,22.3752,140184.0
2019-02-22 15:50:00,24.39,24.4,24.37,24.4,142251.0,22.3752,22.3844,22.3569,22.3844,142251.0
2019-02-22 15:55:00,24.4,24.45,24.4,24.43,586791.0,22.3844,22.4303,22.3844,22.4119,586791.0
2019-02-25 09:30:00,24.51,24.51,24.37,24.39,453357.0,22.4853,22.4853,22.3569,22.3752,453357.0
2019-02-25 09:35:00,24.39,24.42,24.34,24.4,145203.0,22.3752,22.4027,22.3293,22.3844,145203.0
2019-02-25 09:40:00,24.4,24.45,24.37,24.44,264912.0,22.3844,22.4303,22.3569,22.4211,264912.0
2019-02-25 09:45:00,24.44,24.47,24.43,24.45,106578.0,22.4211,22.4486,22.4119,22.4303,106578.0
2019-02-25 09:50:00,24.45,24.47,24.43,24.46,108888.0,22.4303,22.4486,22.4119,22.4394,108888.0
2019-02-25 09:55:00,24.46,24.5,24.45,24.48,112674.0,22.4394,22.4761,22.4303,22.4578,112674.0
2019-02-25 10:00:00,24.48,24.48,24.42,24.43,113433.0,22.4578,22.4578,22.4027,22.4119,113433.0
2019-02-25 10:05:00,24.43,24.47,24.42,24.47,68538.0,22.4119,22.4486,22.4027,22.4486,68538.0
2019-02-25 10:10:00,24.47,24.47,24.45,24.45,54360.0,22.4486,22.4486,22.4303,22.4303,54360.0
2019-02-25 10:15:00,24.45,24.46,24.41,24.43,124152.0,22.4303,22.4394,22.3936,22.4119,124152.0
2019-02-25 10:20:00,24.43,24.43,24.4,24.41,48975.0,22.4119,22.4119,22.3844,22.3936,48975.0
2019-02-25 10:25:00,24.41,24.42,24.38,24.39,65364.0,22.3936,22.4027,22.366,22.3752,65364.0
2019-02-25 10:30:00,24.39,24.39,24.36,24.37,67875.0,22.3752,22.3752,22.3477,22.3569,67875.0
2019-02-25 10:35:00,24.38,24.41,24.37,24.41,46707.0,22.366,22.3936,22.3569,22.3936,46707.0
2019-02-25 10:40:00,24.41,24.42,24.4,24.42,45606.0,22.3936,22.4027,22.3844,22.4027,45606.0
2019-02-25 10:45:00,24.42,24.43,24.41,24.42,52992.0,22.4027,22.4119,22.3936,22.4027,52992.0
2019-02-25 10:50:00,24.42,24.46,24.41,24.46,112587.0,22.4027,22.4394,22.3936,22.4394,112587.0
2019-02-25 10:55:00,24.46,24.46,24.44,24.45,71688.0,22.4394,22.4394,22.4211,22.4303,71688.0
2019-02-25 11:00:00,24.45,24.46,24.45,24.45,53121.0,22.4303,22.4394,22.4303,22.4303,53121.0
2019-02-25 11:05:00,24.46,24.47,24.45,24.46,63165.0,22.4394,22.4486,22.4303,22.4394,63165.0
2019-02-25 11:10:00,24.46,24.48,24.45,24.45,58077.0,22.4394,22.4578,22.4303,22.4303,58077.0
2019-02-25 11:15:00,24.46,24.46,24.43,24.44,42933.0,22.4394,22.4394,22.4119,22.4211,42933.0
2019-02-25 11:20:00,24.45,24.45,24.43,24.43,40152.0,22.4303,22.4303,22.4119,22.4119,40152.0
2019-02-25 11:25:00,24.43,24.43,24.4,24.41,53610.0,22.4119,22.4119,22.3844,22.3936,53610.0
2019-02-25 11:30:00,24.41,24.45,24.41,24.44,87960.0,22.3936,22.4303,22.3936,22.4211,87960.0
2019-02-25 11:35:00,24.45,24.45,24.42,24.43,47565.0,22.4303,22.4303,22.4027,22.4119,47565.0
2019-02-25 11:40:00,24.43,24.45,24.42,24.43,71925.0,22.4119,22.4303,22.4027,22.4119,71925.0
2019-02-25 11:45:00,24.43,24.43,24.41,24.43,88614.0,22.4119,22.4119,22.3936,22.4119,88614.0
2019-02-25 11:50:00,24.43,24.43,24.41,24.41,41841.0,22.4119,22.4119,22.3936,22.3936,41841.0
2019-02-25 11:55:00,24.41,24.42,24.4,24.42,107439.0,22.3936,22.4027,22.3844,22.4027,107439.0
2019-02-25 12:00:00,24.42,24.44,24.42,24.43,79038.0,22.4027,22.4211,22.4027,22.4119,79038.0
2019-02-25 12:05:00,24.43,24.43,24.43,24.43,42156.0,22.4119,22.4119,22.4119,22.4119,42156.0
2019-02-25 12:10:00,24.43,24.43,24.41,24.42,46098.0,22.4119,22.4119,22.3936,22.4027,46098.0
2019-02-25 12:15:00,24.42,24.43,24.42,24.42,35808.0,22.4027,22.4119,22.4027,22.4027,35808.0
2019-02-25 12:20:00,24.42,24.42,24.39,24.39,60231.0,22.4027,22.4027,22.3752,22.3752,60231.0
2019-02-25 12:25:00,24.4,24.41,24.39,24.4,44988.0,22.3844,22.3936,22.3752,22.3844,44988.0
2019-02-25 12:30:00,24.4,24.4,24.38,24.39,42855.0,22.3844,22.3844,22.366,22.3752,42855.0
2019-02-25 12:35:00,24.39,24.39,24.37,24.37,47700.0,22.3752,22.3752,22.3569,22.3569,47700.0
2019-02-25 12:40:00,24.37,24.38,24.37,24.38,37059.0,22.3569,22.366,22.3569,22.366,37059.0
2019-02-25 12:45:00,24.38,24.38,24.37,24.37,108975.0,22.366,22.366,22.3569,22.3569,108975.0
2019-02-25 12:50:00,24.37,24.38,24.36,24.37,53265.0,22.3569,22.366,22.3477,22.3569,53265.0
2019-02-25 12:55:00,24.36,24.37,24.35,24.36,52335.0,22.3477,22.3569,22.3385,22.3477,52335.0
2019-02-25 13:00:00,24.36,24.36,24.35,24.36,351054.0,22.3477,22.3477,22.3385,22.3477,351054.0
2019-02-25 13:05:00,24.36,24.37,24.35,24.36,53562.0,22.3477,22.3569,22.3385,22.3477,53562.0
2019-02-25 13:10:00,24.36,24.38,24.36,24.38,41778.0,22.3477,22.366,22.3477,22.366,41778.0
2019-02-25 13:15:00,24.38,24.38,24.36,24.37,50217.0,22.366,22.366,22.3477,22.3569,50217.0
2019-02-25 13:20:00,24.37,24.37,24.35,24.36,84789.0,22.3569,22.3569,22.3385,22.3477,84789.0
2019-02-25 13:25:00,24.36,24.37,24.35,24.37,46029.0,22.3477,22.3569,22.3385,22.3569,46029.0
2019-02-25 13:30:00,24.37,24.37,24.35,24.35,41994.0,22.3569,22.3569,22.3385,22.3385,41994.0
2019-02-25 13:35:00,24.35,24.36,24.34,24.34,80988.0,22.3385,22.3477,22.3293,22.3293,80988.0
2019-02-25 13:40:00,24.34,24.35,24.34,24.35,54963.0,22.3293,22.3385,22.3293,22.3385,54963.0
2019-02-25 13:45:00,24.35,24.36,24.34,24.36,48291.0,22.3385,22.3477,22.3293,22.3477,48291.0
2019-02-25 13:50:00,24.36,24.38,24.36,24.38,31338.0,22.3477,22.366,22.3477,22.366,31338.0
2019-02-25 13:55:00,24.38,24.39,24.37,24.37,62730.0,22.366,22.3752,22.3569,22.3569,62730.0
2019-02-25 14:00:00,24.37,24.4,24.37,24.39,51591.0,22.3569,22.3844,22.3569,22.3752,51591.0
2019-02-25 14:05:00,24.39,24.4,24.39,24.39,59532.0,22.3752,22.3844,22.3752,22.3752,59532.0
2019-02-25 14:10:00,24.39,24.39,24.38,24.39,65568.0,22.3752,22.3752,22.366,22.3752,65568.0
2019-02-25 14:15:00,24.39,24.39,24.38,24.38,70818.0,22.3752,22.3752,22.366,22.366,70818.0
2019-02-25 14:20:00,24.38,24.38,24.36,24.36,41979.0,22.366,22.366,22.3477,22.3477,41979.0
2019-02-25 14:25:00,24.36,24.37,24.36,24.37,53949.0,22.3477,22.3569,22.3477,22.3569,53949.0
2019-02-25 14:30:00,24.37,24.37,24.36,24.36,69510.0,22.3569,22.3569,22.3477,22.3477,69510.0
2019-02-25 14:35:00,24.36,24.36,24.35,24.35,95034.0,22.3477,22.3477,22.3385,22.3385,95034.0
2019-02-25 14:40:00,24.35,24.38,24.35,24.37,75522.0,22.3385,22.366,22.3385,22.3569,75522.0
2019-02-25 14:45:00,24.37,24.38,24.36,24.36,86868.0,22.3569,22.366,22.3477,22.3477,86868.0
2019-02-25 14:50:00,24.36,24.36,24.35,24.35,49644.0,22.3477,22.3477,22.3385,22.3385,49644.0
2019-02-25 14:55:00,24.35,24.36,24.34,24.34,95721.0,22.3385,22.3477,22.3293,22.3293,95721.0
2019-02-25 15:00:00,24.34,24.34,24.32,24.32,81039.0,22.3293,22.3293,22.311,22.311,81039.0
2019-02-25 15:05:00,24.32,24.33,24.32,24.33,70497.0,22.311,22.3202,22.311,22.3202,70497.0
2019-02-25 15:10:00,24.33,24.34,24.32,24.33,113133.0,22.3202,22.3293,22.311,22.3202,113133.0
2019-02-25 15:15:00,24.33,24.34,24.32,24.33,91434.0,22.3202,22.3293,22.311,22.3202,91434.0
2019-02-25 15:20:00,24.33,24.33,24.29,24.29,114153.0,22.3202,22.3202,22.2835,22.2835,114153.0
2019-02-25 15:25:00,24.3,24.3,24.27,24.27,229719.0,22.2927,22.2927,22.2651,22.2651,229719.0
2019-02-25 15:30:00,24.27,24.29,24.27,24.29,205956.0,22.2651,22.2835,22.2651,22.2835,205956.0
2019-02-25 15:35:00,24.29,24.3,24.28,24.28,126738.0,22.2835,22.2927,22.2743,22.2743,126738.0
2019-02-25 15:40:00,24.28,24.29,24.27,24.28,143814.0,22.2743,22.2835,22.2651,22.2743,143814.0
2019-02-25 15:45:00,24.27,24.28,24.27,24.27,448833.0,22.2651,22.2743,22.2651,22.2651,448833.0
2019-02-25 15:50:00,24.27,24.28,24.27,24.28,497604.0,22.2651,22.2743,22.2651,22.2743,497604.0
2019-02-25 15:55:00,24.28,24.28,24.25,24.27,1804800.0,22.2743,22.2743,22.2468,22.2651,1804800.0
2019-02-26 09:30:00,24.26,24.32,24.21,24.29,391743.0,22.256,22.311,22.2101,22.2835,391743.0
2019-02-26 09:35:00,24.28,24.33,24.28,24.3,110226.0,22.2743,22.3202,22.2743,22.2927,110226.0
2019-02-26 09:40:00,24.29,24.3,24.25,24.27,802968.0,22.2835,22.2927,22.2468,22.2651,802968.0
2019-02-26 09:45:00,24.27,24.3,24.24,24.29,549561.0,22.2651,22.2927,22.2376,22.2835,549561.0
2019-02-26 09:50:00,24.29,24.32,24.28,24.3,161925.0,22.2835,22.311,22.2743,22.2927,161925.0
2019-02-26 09:55:00,24.3,24.33,24.3,24.3,129696.0,22.2927,22.3202,22.2927,22.2927,129696.0
2019-02-26 10:00:00,24.3,24.34,24.27,24.33,286479.0,22.2927,22.3293,22.2651,22.3202,286479.0
2019-02-26 10:05:00,24.33,24.34,24.25,24.26,186558.0,22.3202,22.3293,22.2468,22.256,186558.0
2019-02-26 10:10:00,24.26,24.32,24.25,24.31,179667.0,22.256,22.311,22.2468,22.3018,179667.0
2019-02-26 10:15:00,24.31,24.36,24.31,24.33,190545.0,22.3018,22.3477,22.3018,22.3202,190545.0
2019-02-26 10:20:00,24.33,24.38,24.32,24.37,315885.0,22.3202,22.366,22.311,22.3569,315885.0
2019-02-26 10:25:00,24.37,24.41,24.35,24.36,328575.0,22.3569,22.3936,22.3385,22.3477,328575.0
2019-02-26 10:30:00,24.35,24.37,24.34,24.36,71139.0,22.3385,22.3569,22.3293,22.3477,71139.0
2019-02-26 10:35:00,24.36,24.36,24.3,24.3,113226.0,22.3477,22.3477,22.2927,22.2927,113226.0
2019-02-26 10:40:00,24.3,24.31,24.27,24.28,115602.0,22.2927,22.3018,22.2651,22.2743,115602.0
2019-02-26 10:45:00,24.28,24.29,24.26,24.27,204129.0,22.2743,22.2835,22.256,22.2651,204129.0
2019-02-26 10:50:00,24.27,24.29,24.24,24.26,1014624.0,22.2651,22.2835,22.2376,22.256,1014624.0
2019-02-26 10:55:00,24.26,24.27,24.21,24.21,468105.0,22.256,22.2651,22.2101,22.2101,468105.0
2019-02-26 11:00:00,24.22,24.24,24.21,24.23,77025.0,22.2193,22.2376,22.2101,22.2284,77025.0
2019-02-26 11:05:00,24.23,24.25,24.22,24.25,164901.0,22.2284,22.2468,22.2193,22.2468,164901.0
2019-02-26 11:10:00,24.25,24.27,24.25,24.27,193155.0,22.2468,22.2651,22.2468,22.2651,193155.0
2019-02-26 11:15:00,24.27,24.31,24.26,24.27,105831.0,22.2651,22.3018,22.256,22.2651,105831.0
2019-02-26 11:20:00,24.27,24.27,24.25,24.26,302541.0,22.2651,22.2651,22.2468,22.256,302541.0
2019-02-26 11:25:00,24.26,24.27,24.24,24.27,145956.0,22.256,22.2651,22.2376,22.2651,145956.0
2019-02-26 11:30:00,24.27,24.29,24.26,24.27,474294.0,22.2651,22.2835,22.256,22.2651,474294.0
2019-02-26 11:35:00,24.27,24.28,24.25,24.25,96333.0,22.2651,22.2743,22.2468,22.2468,96333.0
2019-02-26 11:40:00,24.25,24.27,24.25,24.27,108450.0,22.2468,22.2651,22.2468,22.2651,108450.0
2019-02-26 11:45:00,24.27,24.29,24.26,24.28,105402.0,22.2651,22.2835,22.256,22.2743,105402.0
2019-02-26 11:50:00,24.28,24.28,24.26,24.27,95490.0,22.2743,22.2743,22.256,22.2651,95490.0
2019-02-26 11:55:00,24.27,24.27,24.25,24.26,157734.0,22.2651,22.2651,22.2468,22.256,157734.0
2019-02-26 12:00:00,24.26,24.28,24.25,24.27,136677.0,22.256,22.2743,22.2468,22.2651,136677.0
2019-02-26 12:05:00,24.28,24.28,24.26,24.26,93405.0,22.2743,22.2743,22.256,22.256,93405.0
2019-02-26 12:10:00,24.26,24.28,24.25,24.27,127329.0,22.256,22.2743,22.2468,22.2651,127329.0
2019-02-26 12:15:00,24.28,24.28,24.27,24.27,82713.0,22.2743,22.2743,22.2651,22.2651,82713.0
2019-02-26 12:20:00,24.27,24.3,24.26,24.3,83304.0,22.2651,22.2927,22.256,22.2927,83304.0
2019-02-26 12:25:00,24.3,24.3,24.28,24.29,98580.0,22.2927,22.2927,22.2743,22.2835,98580.0
2019-02-26 12:30:00,24.29,24.29,24.26,24.27,77688.0,22.2835,22.2835,22.256,22.2651,77688.0
2019-02-26 12:35:00,24.27,24.27,24.26,24.27,97671.0,22.2651,22.2651,22.256,22.2651,97671.0
2019-02-26 12:40:00,24.27,24.28,24.25,24.27,184119.0,22.2651,22.2743,22.2468,22.2651,184119.0
2019-02-26 12:45:00,24.27,24.28,24.26,24.27,237933.0,22.2651,22.2743,22.256,22.2651,237933.0
2019-02-26 12:50:00,24.27,24.28,24.27,24.27,34356.0,22.2651,22.2743,22.2651,22.2651,34356.0
2019-02-26 12:55:00,24.27,24.27,24.25,24.25,511008.0,22.2651,22.2651,22.2468,22.2468,511008.0
2019-02-26 13:00:00,24.25,24.28,24.25,24.27,50328.0,22.2468,22.2743,22.2468,22.2651,50328.0
2019-02-26 13:05:00,24.27,24.27,24.25,24.26,37125.0,22.2651,22.2651,22.2468,22.256,37125.0
2019-02-26 13:10:00,24.26,24.27,24.25,24.26,73008.0,22.256,22.2651,22.2468,22.256,73008.0
2019-02-26 13:15:00,24.26,24.27,24.26,24.27,127395.0,22.256,22.2651,22.256,22.2651,127395.0
2019-02-26 13:20:00,24.27,24.27,24.26,24.26,289719.0,22.2651,22.2651,22.256,22.256,289719.0
2019-02-26 13:25:00,24.26,24.27,24.26,24.26,61383.0,22.256,22.2651,22.256,22.256,61383.0
2019-02-26 13:30:00,24.26,24.27,24.25,24.27,133176.0,22.256,22.2651,22.2468,22.2651,133176.0
2019-02-26 13:35:00,24.27,24.27,24.26,24.27,40968.0,22.2651,22.2651,22.256,22.2651,40968.0
2019-02-26 13:40:00,24.27,24.27,24.25,24.27,69513.0,22.2651,22.2651,22.2468,22.2651,69513.0
2019-02-26 13:45:00,24.26,24.27,24.25,24.26,96447.0,22.256,22.2651,22.2468,22.256,96447.0
2019-02-26 13:50:00,24.26,24.26,24.25,24.26,52566.0,22.256,22.256,22.2468,22.256,52566.0
2019-02-26 13:55:00,24.26,24.26,24.25,24.26,98553.0,22.256,22.256,22.2468,22.256,98553.0
2019-02-26 14:00:00,24.26,24.27,24.25,24.27,154059.0,22.256,22.2651,22.2468,22.2651,154059.0
2019-02-26 14:05:00,24.27,24.27,24.26,24.26,77976.0,22.2651,22.2651,22.256,22.256,77976.0
2019-02-26 14:10:00,24.26,24.27,24.26,24.27,86847.0,22.256,22.2651,22.256,22.2651,86847.0
2019-02-26 14:15:00,24.26,24.27,24.26,24.26,56793.0,22.256,22.2651,22.256,22.256,56793.0
2019-02-26 14:20:00,24.26,24.27,24.25,24.26,71676.0,22.256,22.2651,22.2468,22.256,71676.0
2019-02-26 14:25:00,24.25,24.26,24.25,24.25,68373.0,22.2468,22.256,22.2468,22.2468,68373.0
2019-02-26 14:30:00,24.25,24.26,24.25,24.26,100227.0,22.2468,22.256,22.2468,22.256,100227.0
2019-02-26 14:35:00,24.26,24.27,24.26,24.27,227784.0,22.256,22.2651,22.256,22.2651,227784.0
2019-02-26 14:40:00,24.27,24.28,24.26,24.27,66969.0,22.2651,22.2743,22.256,22.2651,66969.0
2019-02-26 14:45:00,24.27,24.27,24.25,24.25,87849.0,22.2651,22.2651,22.2468,22.2468,87849.0
2019-02-26 14:50:00,24.26,24.27,24.25,24.26,122091.0,22.256,22.2651,22.2468,22.256,122091.0
2019-02-26 14:55:00,24.26,24.26,24.25,24.25,75447.0,22.256,22.256,22.2468,22.2468,75447.0
2019-02-26 15:00:00,24.25,24.27,24.25,24.26,195765.0,22.2468,22.2651,22.2468,22.256,195765.0
2019-02-26 15:05:00,24.26,24.26,24.25,24.25,151032.0,22.256,22.256,22.2468,22.2468,151032.0
2019-02-26 15:10:00,24.25,24.25,24.23,24.23,359022.0,22.2468,22.2468,22.2284,22.2284,359022.0
2019-02-26 15:15:00,24.23,24.28,24.23,24.26,185232.0,22.2284,22.2743,22.2284,22.256,185232.0
2019-02-26 15:20:00,24.26,24.27,24.26,24.27,214779.0,22.256,22.2651,22.256,22.2651,214779.0
2019-02-26 15:25:00,24.27,24.27,24.24,24.25,402390.0,22.2651,22.2651,22.2376,22.2468,402390.0
2019-02-26 15:30:00,24.25,24.28,24.23,24.27,199323.0,22.2468,22.2743,22.2284,22.2651,199323.0
2019-02-26 15:35:00,24.27,24.27,24.24,24.24,148695.0,22.2651,22.2651,22.2376,22.2376,148695.0
2019-02-26 15:40:00,24.24,24.26,24.24,24.24,168063.0,22.2376,22.256,22.2376,22.2376,168063.0
2019-02-26 15:45:00,24.24,24.24,24.22,24.22,264678.0,22.2376,22.2376,22.2193,22.2193,264678.0
2019-02-26 15:50:00,24.22,24.23,24.21,24.22,299202.0,22.2193,22.2284,22.2101,22.2193,299202.0
2019-02-26 15:55:00,24.22,24.25,24.22,24.25,1185390.0,22.2193,22.2468,22.2193,22.2468,1185390.0
2019-02-27 09:30:00,24.11,24.21,24.02,24.08,243819.0,22.1914,22.2834,22.1086,22.1638,243819.0
2019-02-27 09:35:00,24.08,24.17,24.08,24.16,120510.0,22.1638,22.2466,22.1638,22.2374,120510.0
2019-02-27 09:40:00,24.16,24.21,24.16,24.21,104661.0,22.2374,22.2834,22.2374,22.2834,104661.0
2019-02-27 09:45:00,24.21,24.24,24.21,24.22,128025.0,22.2834,22.3111,22.2834,22.2927,128025.0
2019-02-27 09:50:00,24.22,24.25,24.2,24.24,223632.0,22.2927,22.3203,22.2742,22.3111,223632.0
2019-02-27 09:55:00,24.24,24.24,24.19,24.19,96372.0,22.3111,22.3111,22.265,22.265,96372.0
2019-02-27 10:00:00,24.19,24.19,24.15,24.19,127500.0,22.265,22.265,22.2282,22.265,127500.0
2019-02-27 10:05:00,24.19,24.21,24.16,24.21,86376.0,22.265,22.2834,22.2374,22.2834,86376.0
2019-02-27 10:10:00,24.21,24.21,24.08,24.11,627618.0,22.2834,22.2834,22.1638,22.1914,627618.0
2019-02-27 10:15:00,24.11,24.16,24.09,24.15,77412.0,22.1914,22.2374,22.173,22.2282,77412.0
2019-02-27 10:20:00,24.14,24.15,24.1,24.11,136101.0,22.219,22.2282,22.1822,22.1914,136101.0
2019-02-27 10:25:00,24.11,24.12,24.07,24.1,137307.0,22.1914,22.2006,22.1546,22.1822,137307.0
2019-02-27 10:30:00,24.11,24.12,24.09,24.11,65406.0,22.1914,22.2006,22.173,22.1914,65406.0
2019-02-27 10:35:00,24.1,24.12,24.09,24.1,129240.0,22.1822,22.2006,22.173,22.1822,129240.0
2019-02-27 10:40:00,24.1,24.15,24.1,24.15,119586.0,22.1822,22.2282,22.1822,22.2282,119586.0
2019-02-27 10:45:00,24.15,24.16,24.12,24.13,140205.0,22.2282,22.2374,22.2006,22.2098,140205.0
2019-02-27 10:50:00,24.13,24.13,24.1,24.11,182730.0,22.2098,22.2098,22.1822,22.1914,182730.0
2019-02-27 10:55:00,24.11,24.11,24.08,24.1,184986.0,22.1914,22.1914,22.1638,22.1822,184986.0
2019-02-27 11:00:00,24.1,24.13,24.09,24.13,94206.0,22.1822,22.2098,22.173,22.2098,94206.0
2019-02-27 11:05:00,24.13,24.19,24.13,24.19,146385.0,22.2098,22.265,22.2098,22.265,146385.0
2019-02-27 11:10:00,24.19,24.19,24.17,24.19,122403.0,22.265,22.265,22.2466,22.265,122403.0
2019-02-27 11:15:00,24.19,24.19,24.15,24.18,84186.0,22.265,22.265,22.2282,22.2558,84186.0
2019-02-27 11:20:00,24.18,24.21,24.18,24.2,119916.0,22.2558,22.2834,22.2558,22.2742,119916.0
2019-02-27 11:25:00,24.2,24.2,24.18,24.18,267042.0,22.2742,22.2742,22.2558,22.2558,267042.0
2019-02-27 11:30:00,24.18,24.18,24.15,24.16,81231.0,22.2558,22.2558,22.2282,22.2374,81231.0
2019-02-27 11:35:00,24.16,24.19,24.15,24.18,91803.0,22.2374,22.265,22.2282,22.2558,91803.0
2019-02-27 11:40:00,24.18,24.19,24.15,24.15,90003.0,22.2558,22.265,22.2282,22.2282,90003.0
2019-02-27 11:45:00,24.15,24.16,24.13,24.14,61752.0,22.2282,22.2374,22.2098,22.219,61752.0
2019-02-27 11:50:00,24.14,24.18,24.14,24.17,68871.0,22.219,22.2558,22.219,22.2466,68871.0
2019-02-27 11:55:00,24.17,24.19,24.17,24.18,118275.0,22.2466,22.265,22.2466,22.2558,118275.0
2019-02-27 12:00:00,24.18,24.23,24.17,24.21,253704.0,22.2558,22.3019,22.2466,22.2834,253704.0
2019-02-27 12:05:00,24.21,24.22,24.17,24.21,97242.0,22.2834,22.2927,22.2466,22.2834,97242.0
2019-02-27 12:10:00,24.21,24.21,24.19,24.2,61134.0,22.2834,22.2834,22.265,22.2742,61134.0
2019-02-27 12:15:00,24.2,24.2,24.18,24.19,57807.0,22.2742,22.2742,22.2558,22.265,57807.0
2019-02-27 12:20:00,24.19,24.22,24.19,24.22,44319.0,22.265,22.2927,22.265,22.2927,44319.0
2019-02-27 12:25:00,24.22,24.24,24.22,24.24,53346.0,22.2927,22.3111,22.2927,22.3111,53346.0
2019-02-27 12:30:00,24.24,24.26,24.24,24.25,53295.0,22.3111,22.3295,22.3111,22.3203,53295.0
2019-02-27 12:35:00,24.25,24.26,24.25,24.26,59649.0,22.3203,22.3295,22.3203,22.3295,59649.0
2019-02-27 12:40:00,24.26,24.27,24.25,24.27,46383.0,22.3295,22.3387,22.3203,22.3387,46383.0
2019-02-27 12:45:00,24.27,24.27,24.24,24.27,93582.0,22.3387,22.3387,22.3111,22.3387,93582.0
2019-02-27 12:50:00,24.27,24.27,24.26,24.26,46422.0,22.3387,22.3387,22.3295,22.3295,46422.0
2019-02-27 12:55:00,24.26,24.26,24.24,24.25,40146.0,22.3295,22.3295,22.3111,22.3203,40146.0
2019-02-27 13:00:00,24.26,24.27,24.26,24.26,75708.0,22.3295,22.3387,22.3295,22.3295,75708.0
2019-02-27 13:05:00,24.26,24.28,24.26,24.27,25806.0,22.3295,22.3479,22.3295,22.3387,25806.0
2019-02-27 13:10:00,24.27,24.28,24.24,24.25,114996.0,22.3387,22.3479,22.3111,22.3203,114996.0
2019-02-27 13:15:00,24.25,24.27,24.25,24.27,60648.0,22.3203,22.3387,22.3203,22.3387,60648.0
2019-02-27 13:20:00,24.27,24.27,24.26,24.26,45753.0,22.3387,22.3387,22.3295,22.3295,45753.0
2019-02-27 13:25:00,24.26,24.27,24.25,24.25,42903.0,22.3295,22.3387,22.3203,22.3203,42903.0
2019-02-27 13:30:00,24.24,24.25,24.23,24.23,52089.0,22.3111,22.3203,22.3019,22.3019,52089.0
2019-02-27 13:35:00,24.24,24.24,24.23,24.23,43827.0,22.3111,22.3111,22.3019,22.3019,43827.0
2019-02-27 13:40:00,24.23,24.23,24.21,24.21,45600.0,22.3019,22.3019,22.2834,22.2834,45600.0
2019-02-27 13:45:00,24.21,24.22,24.21,24.22,50562.0,22.2834,22.2927,22.2834,22.2927,50562.0
2019-02-27 13:50:00,24.22,24.24,24.22,24.22,67149.0,22.2927,22.3111,22.2927,22.2927,67149.0
2019-02-27 13:55:00,24.22,24.24,24.22,24.23,94839.0,22.2927,22.3111,22.2927,22.3019,94839.0
2019-02-27 14:00:00,24.23,24.25,24.22,24.25,56007.0,22.3019,22.3203,22.2927,22.3203,56007.0
2019-02-27 14:05:00,24.25,24.26,24.24,24.25,39516.0,22.3203,22.3295,22.3111,22.3203,39516.0
2019-02-27 14:10:00,24.25,24.28,24.25,24.27,83538.0,22.3203,22.3479,22.3203,22.3387,83538.0
2019-02-27 14:15:00,24.27,24.28,24.26,24.27,39777.0,22.3387,22.3479,22.3295,22.3387,39777.0
2019-02-27 14:20:00,24.27,24.27,24.24,24.25,46521.0,22.3387,22.3387,22.3111,22.3203,46521.0
2019-02-27 14:25:00,24.24,24.26,24.24,24.25,50367.0,22.3111,22.3295,22.3111,22.3203,50367.0
2019-02-27 14:30:00,24.25,24.27,24.25,24.27,51726.0,22.3203,22.3387,22.3203,22.3387,51726.0
2019-02-27 14:35:00,24.27,24.27,24.26,24.27,34761.0,22.3387,22.3387,22.3295,22.3387,34761.0
2019-02-27 14:40:00,24.27,24.29,24.26,24.28,62775.0,22.3387,22.3571,22.3295,22.3479,62775.0
2019-02-27 14:45:00,24.27,24.28,24.26,24.27,59325.0,22.3387,22.3479,22.3295,22.3387,59325.0
2019-02-27 14:50:00,24.27,24.27,24.24,24.24,75066.0,22.3387,22.3387,22.3111,22.3111,75066.0
2019-02-27 14:55:00,24.24,24.27,24.24,24.27,64257.0,22.3111,22.3387,22.3111,22.3387,64257.0
2019-02-27 15:00:00,24.27,24.27,24.25,24.26,58203.0,22.3387,22.3387,22.3203,22.3295,58203.0
2019-02-27 15:05:00,24.26,24.28,24.26,24.27,65175.0,22.3295,22.3479,22.3295,22.3387,65175.0
2019-02-27 15:10:00,24.28,24.3,24.27,24.28,52911.0,22.3479,22.3663,22.3387,22.3479,52911.0
2019-02-27 15:15:00,24.28,24.28,24.26,24.26,41250.0,22.3479,22.3479,22.3295,22.3295,41250.0
2019-02-27 15:20:00,24.26,24.26,24.25,24.26,65997.0,22.3295,22.3295,22.3203,22.3295,65997.0
2019-02-27 15:25:00,24.26,24.26,24.24,24.24,69678.0,22.3295,22.3295,22.3111,22.3111,69678.0
2019-02-27 15:30:00,24.24,24.24,24.21,24.22,105870.0,22.3111,22.3111,22.2834,22.2927,105870.0
2019-02-27 15:35:00,24.21,24.23,24.21,24.23,75276.0,22.2834,22.3019,22.2834,22.3019,75276.0
2019-02-27 15:40:00,24.23,24.23,24.21,24.21,93117.0,22.3019,22.3019,22.2834,22.2834,93117.0
2019-02-27 15:45:00,24.22,24.22,24.2,24.2,163722.0,22.2927,22.2927,22.2742,22.2742,163722.0
2019-02-27 15:50:00,24.2,24.22,24.18,24.22,261318.0,22.2742,22.2927,22.2558,22.2927,261318.0
2019-02-27 15:55:00,24.21,24.23,24.2,24.23,613272.0,22.2834,22.3019,22.2742,22.3019,613272.0
2019-02-28 09:30:00,24.16,24.23,24.14,24.18,416040.0,22.2374,22.3019,22.219,22.2558,416040.0
2019-02-28 09:35:00,24.18,24.19,24.14,24.18,72810.0,22.2558,22.265,22.219,22.2558,72810.0
2019-02-28 09:40:00,24.19,24.25,24.19,24.22,94317.0,22.265,22.3203,22.265,22.2927,94317.0
2019-02-28 09:45:00,24.23,24.27,24.21,24.23,128001.0,22.3019,22.3387,22.2834,22.3019,128001.0
2019-02-28 09:50:00,24.24,24.24,24.19,24.23,129720.0,22.3111,22.3111,22.265,22.3019,129720.0
2019-02-28 09:55:00,24.23,24.24,24.21,24.22,169056.0,22.3019,22.3111,22.2834,22.2927,169056.0
2019-02-28 10:00:00,24.22,24.26,24.21,24.25,281682.0,22.2927,22.3295,22.2834,22.3203,281682.0
2019-02-28 10:05:00,24.24,24.24,24.21,24.24,289128.0,22.3111,22.3111,22.2834,22.3111,289128.0
2019-02-28 10:10:00,24.24,24.27,24.23,24.26,154626.0,22.3111,22.3387,22.3019,22.3295,154626.0
2019-02-28 10:15:00,24.27,24.27,24.26,24.27,67440.0,22.3387,22.3387,22.3295,22.3387,67440.0
2019-02-28 10:20:00,24.27,24.28,24.24,24.25,188559.0,22.3387,22.3479,22.3111,22.3203,188559.0
2019-02-28 10:25:00,24.25,24.29,24.24,24.28,168795.0,22.3203,22.3571,22.3111,22.3479,168795.0
2019-02-28 10:30:00,24.28,24.29,24.26,24.26,59043.0,22.3479,22.3571,22.3295,22.3295,59043.0
2019-02-28 10:35:00,24.27,24.28,24.25,24.27,88101.0,22.3387,22.3479,22.3203,22.3387,88101.0
2019-02-28 10:40:00,24.27,24.27,24.24,24.26,145182.0,22.3387,22.3387,22.3111,22.3295,145182.0
2019-02-28 10:45:00,24.25,24.27,24.22,24.23,192615.0,22.3203,22.3387,22.2927,22.3019,192615.0
2019-02-28 10:50:00,24.23,24.25,24.16,24.18,411348.0,22.3019,22.3203,22.2374,22.2558,411348.0
2019-02-28 10:55:00,24.18,24.22,24.17,24.17,384240.0,22.2558,22.2927,22.2466,22.2466,384240.0
2019-02-28 11:00:00,24.17,24.19,24.16,24.17,82986.0,22.2466,22.265,22.2374,22.2466,82986.0
2019-02-28 11:05:00,24.17,24.17,24.13,24.14,45768.0,22.2466,22.2466,22.2098,22.219,45768.0
2019-02-28 11:10:00,24.14,24.14,24.1,24.12,66858.0,22.219,22.219,22.1822,22.2006,66858.0
2019-02-28 11:15:00,24.11,24.2,24.11,24.19,275658.0,22.1914,22.2742,22.1914,22.265,275658.0
2019-02-28 11:20:00,24.2,24.22,24.18,24.21,194253.0,22.2742,22.2927,22.2558,22.2834,194253.0
2019-02-28 11:25:00,24.21,24.22,24.21,24.21,105195.0,22.2834,22.2927,22.2834,22.2834,105195.0
2019-02-28 11:30:00,24.21,24.26,24.21,24.24,203589.0,22.2834,22.3295,22.2834,22.3111,203589.0
2019-02-28 11:35:00,24.24,24.26,24.23,24.26,130404.0,22.3111,22.3295,22.3019,22.3295,130404.0
2019-02-28 11:40:00,24.26,24.26,24.25,24.25,119964.0,22.3295,22.3295,22.3203,22.3203,119964.0
2019-02-28 11:45:00,24.25,24.26,24.21,24.22,190143.0,22.3203,22.3295,22.2834,22.2927,190143.0
2019-02-28 11:50:00,24.22,24.22,24.2,24.21,70467.0,22.2927,22.2927,22.2742,22.2834,70467.0
2019-02-28 11:55:00,24.21,24.22,24.2,24.21,65799.0,22.2834,22.2927,22.2742,22.2834,65799.0
2019-02-28 12:00:00,24.21,24.22,24.2,24.21,62574.0,22.2834,22.2927,22.2742,22.2834,62574.0
2019-02-28 12:05:00,24.21,24.22,24.21,24.22,40422.0,22.2834,22.2927,22.2834,22.2927,40422.0
2019-02-28 12:10:00,24.22,24.23,24.21,24.22,59187.0,22.2927,22.3019,22.2834,22.2927,59187.0
2019-02-28 12:15:00,24.22,24.24,24.21,24.24,54660.0,22.2927,22.3111,22.2834,22.3111,54660.0
2019-02-28 12:20:00,24.24,24.26,24.24,24.25,81966.0,22.3111,22.3295,22.3111,22.3203,81966.0
2019-02-28 12:25:00,24.25,24.25,24.22,24.23,104238.0,22.3203,22.3203,22.2927,22.3019,104238.0
2019-02-28 12:30:00,24.23,24.25,24.2,24.25,127611.0,22.3019,22.3203,22.2742,22.3203,127611.0
2019-02-28 12:35:00,24.25,24.25,24.23,24.24,84618.0,22.3203,22.3203,22.3019,22.3111,84618.0
2019-02-28 12:40:00,24.24,24.25,24.23,24.24,68631.0,22.3111,22.3203,22.3019,22.3111,68631.0
2019-02-28 12:45:00,24.23,24.25,24.23,24.24,50241.0,22.3019,22.3203,22.3019,22.3111,50241.0
2019-02-28 12:50:00,24.24,24.24,24.22,24.22,34899.0,22.3111,22.3111,22.2927,22.2927,34899.0
2019-02-28 12:55:00,24.23,24.25,24.22,24.25,43833.0,22.3019,22.3203,22.2927,22.3203,43833.0
2019-02-28 13:00:00,24.25,24.27,24.25,24.25,57426.0,22.3203,22.3387,22.3203,22.3203,57426.0
2019-02-28 13:05:00,24.25,24.26,24.25,24.25,53259.0,22.3203,22.3295,22.3203,22.3203,53259.0
2019-02-28 13:10:00,24.25,24.25,24.24,24.25,47430.0,22.3203,22.3203,22.3111,22.3203,47430.0
2019-02-28 13:15:00,24.24,24.25,24.24,24.24,29313.0,22.3111,22.3203,22.3111,22.3111,29313.0
2019-02-28 13:20:00,24.24,24.25,24.23,24.24,44619.0,22.3111,22.3203,22.3019,22.3111,44619.0
2019-02-28 13:25:00,24.24,24.24,24.23,24.23,59274.0,22.3111,22.3111,22.3019,22.3019,59274.0
2019-02-28 13:30:00,24.24,24.24,24.23,24.24,54459.0,22.3111,22.3111,22.3019,22.3111,54459.0
2019-02-28 13:35:00,24.24,24.25,24.24,24.24,38790.0,22.3111,22.3203,22.3111,22.3111,38790.0
2019-02-28 13:40:00,24.24,24.25,24.23,24.23,39756.0,22.3111,22.3203,22.3019,22.3019,39756.0
2019-02-28 13:45:00,24.23,24.24,24.22,24.23,56448.0,22.3019,22.3111,22.2927,22.3019,56448.0
2019-02-28 13:50:00,24.23,24.23,24.22,24.23,43182.0,22.3019,22.3019,22.2927,22.3019,43182.0
2019-02-28 13:55:00,24.23,24.24,24.21,24.22,59463.0,22.3019,22.3111,22.2834,22.2927,59463.0
2019-02-28 14:00:00,24.22,24.24,24.21,24.22,75048.0,22.2927,22.3111,22.2834,22.2927,75048.0
2019-02-28 14:05:00,24.22,24.22,24.2,24.2,48396.0,22.2927,22.2927,22.2742,22.2742,48396.0
2019-02-28 14:10:00,24.2,24.22,24.19,24.21,106743.0,22.2742,22.2927,22.265,22.2834,106743.0
2019-02-28 14:15:00,24.21,24.22,24.2,24.21,299394.0,22.2834,22.2927,22.2742,22.2834,299394.0
2019-02-28 14:20:00,24.21,24.24,24.21,24.24,51222.0,22.2834,22.3111,22.2834,22.3111,51222.0
2019-02-28 14:25:00,24.23,24.25,24.23,24.25,48429.0,22.3019,22.3203,22.3019,22.3203,48429.0
2019-02-28 14:30:00,24.25,24.25,24.21,24.21,68136.0,22.3203,22.3203,22.2834,22.2834,68136.0
2019-02-28 14:35:00,24.21,24.22,24.2,24.21,74958.0,22.2834,22.2927,22.2742,22.2834,74958.0
2019-02-28 14:40:00,24.21,24.23,24.2,24.22,107637.0,22.2834,22.3019,22.2742,22.2927,107637.0
2019-02-28 14:45:00,24.22,24.22,24.21,24.22,48918.0,22.2927,22.2927,22.2834,22.2927,48918.0
2019-02-28 14:50:00,24.22,24.23,24.21,24.22,72783.0,22.2927,22.3019,22.2834,22.2927,72783.0
2019-02-28 14:55:00,24.22,24.23,24.2,24.2,117321.0,22.2927,22.3019,22.2742,22.2742,117321.0
2019-02-28 15:00:00,24.2,24.22,24.2,24.2,115119.0,22.2742,22.2927,22.2742,22.2742,115119.0
2019-02-28 15:05:00,24.2,24.2,24.19,24.19,99579.0,22.2742,22.2742,22.265,22.265,99579.0
2019-02-28 15:10:00,24.19,24.19,24.17,24.17,107913.0,22.265,22.265,22.2466,22.2466,107913.0
2019-02-28 15:15:00,24.17,24.21,24.17,24.2,300000.0,22.2466,22.2834,22.2466,22.2742,300000.0
2019-02-28 15:20:00,24.2,24.2,24.18,24.18,117243.0,22.2742,22.2742,22.2558,22.2558,117243.0
2019-02-28 15:25:00,24.18,24.2,24.18,24.19,102438.0,22.2558,22.2742,22.2558,22.265,102438.0
2019-02-28 15:30:00,24.19,24.25,24.19,24.25,170616.0,22.265,22.3203,22.265,22.3203,170616.0
2019-02-28 15:35:00,24.25,24.27,24.24,24.25,127620.0,22.3203,22.3387,22.3111,22.3203,127620.0
2019-02-28 15:40:00,24.25,24.25,24.22,24.22,126993.0,22.3203,22.3203,22.2927,22.2927,126993.0
2019-02-28 15:45:00,24.22,24.24,24.21,24.24,165246.0,22.2927,22.3111,22.2834,22.3111,165246.0
2019-02-28 15:50:00,24.24,24.24,24.23,24.23,189009.0,22.3111,22.3111,22.3019,22.3019,189009.0
2019-02-28 15:55:00,24.23,24.23,24.19,24.22,1271679.0,22.3019,22.3019,22.265,22.2927,1271679.0
2019-03-01 09:30:00,24.43,24.45,24.33,24.34,209673.0,22.4859,22.5044,22.3939,22.4031,209673.0
2019-03-01 09:35:00,24.35,24.42,24.31,24.38,212028.0,22.4123,22.4767,22.3755,22.4399,212028.0
2019-03-01 09:40:00,24.39,24.42,24.35,24.36,103047.0,22.4491,22.4767,22.4123,22.4215,103047.0
2019-03-01 09:45:00,24.35,24.39,24.34,24.34,95493.0,22.4123,22.4491,22.4031,22.4031,95493.0
2019-03-01 09:50:00,24.34,24.35,24.33,24.35,77649.0,22.4031,22.4123,22.3939,22.4123,77649.0
2019-03-01 09:55:00,24.35,24.39,24.34,24.39,56571.0,22.4123,22.4491,22.4031,22.4491,56571.0
2019-03-01 10:00:00,24.38,24.39,24.33,24.35,109704.0,22.4399,22.4491,22.3939,22.4123,109704.0
2019-03-01 10:05:00,24.35,24.35,24.32,24.33,65943.0,22.4123,22.4123,22.3847,22.3939,65943.0
2019-03-01 10:10:00,24.33,24.35,24.31,24.34,71958.0,22.3939,22.4123,22.3755,22.4031,71958.0
2019-03-01 10:15:00,24.33,24.35,24.31,24.32,54621.0,22.3939,22.4123,22.3755,22.3847,54621.0
2019-03-01 10:20:00,24.32,24.32,24.26,24.27,114975.0,22.3847,22.3847,22.3295,22.3387,114975.0
2019-03-01 10:25:00,24.27,24.3,24.27,24.29,71079.0,22.3387,22.3663,22.3387,22.3571,71079.0
2019-03-01 10:30:00,24.28,24.28,24.25,24.27,73776.0,22.3479,22.3479,22.3203,22.3387,73776.0
2019-03-01 10:35:00,24.27,24.27,24.24,24.25,55797.0,22.3387,22.3387,22.3111,22.3203,55797.0
2019-03-01 10:40:00,24.25,24.26,24.23,24.26,91074.0,22.3203,22.3295,22.3019,22.3295,91074.0
2019-03-01 10:45:00,24.26,24.29,24.24,24.28,115422.0,22.3295,22.3571,22.3111,22.3479,115422.0
2019-03-01 10:50:00,24.28,24.28,24.26,24.27,98271.0,22.3479,22.3479,22.3295,22.3387,98271.0
2019-03-01 10:55:00,24.27,24.27,24.25,24.26,59709.0,22.3387,22.3387,22.3203,22.3295,59709.0
2019-03-01 11:00:00,24.27,24.28,24.26,24.27,108066.0,22.3387,22.3479,22.3295,22.3387,108066.0
2019-03-01 11:05:00,24.27,24.28,24.24,24.25,156528.0,22.3387,22.3479,22.3111,22.3203,156528.0
2019-03-01 11:10:00,24.25,24.25,24.23,24.25,86709.0,22.3203,22.3203,22.3019,22.3203,86709.0
2019-03-01 11:15:00,24.25,24.28,24.23,24.27,226842.0,22.3203,22.3479,22.3019,22.3387,226842.0
2019-03-01 11:20:00,24.27,24.27,24.25,24.25,88947.0,22.3387,22.3387,22.3203,22.3203,88947.0
2019-03-01 11:25:00,24.26,24.27,24.25,24.26,94344.0,22.3295,22.3387,22.3203,22.3295,94344.0
2019-03-01 11:30:00,24.26,24.27,24.24,24.25,456225.0,22.3295,22.3387,22.3111,22.3203,456225.0
2019-03-01 11:35:00,24.25,24.27,24.23,24.25,194469.0,22.3203,22.3387,22.3019,22.3203,194469.0
2019-03-01 11:40:00,24.24,24.25,24.24,24.24,147942.0,22.3111,22.3203,22.3111,22.3111,147942.0
2019-03-01 11:45:00,24.24,24.25,24.19,24.19,324825.0,22.3111,22.3203,22.265,22.265,324825.0
2019-03-01 11:50:00,24.19,24.2,24.18,24.2,1112775.0,22.265,22.2742,22.2558,22.2742,1112775.0
2019-03-01 11:55:00,24.2,24.2,24.14,24.15,178512.0,22.2742,22.2742,22.219,22.2282,178512.0
2019-03-01 12:00:00,24.15,24.16,24.14,24.15,83661.0,22.2282,22.2374,22.219,22.2282,83661.0
2019-03-01 12:05:00,24.15,24.18,24.15,24.18,74718.0,22.2282,22.2558,22.2282,22.2558,74718.0
2019-03-01 12:10:00,24.17,24.21,24.17,24.21,146514.0,22.2466,22.2834,22.2466,22.2834,146514.0
2019-03-01 12:15:00,24.21,24.21,24.2,24.21,62373.0,22.2834,22.2834,22.2742,22.2834,62373.0
2019-03-01 12:20:00,24.21,24.21,24.2,24.21,115257.0,22.2834,22.2834,22.2742,22.2834,115257.0
2019-03-01 12:25:00,24.21,24.23,24.21,24.22,51864.0,22.2834,22.3019,22.2834,22.2927,51864.0
2019-03-01 12:30:00,24.22,24.23,24.21,24.23,58026.0,22.2927,22.3019,22.2834,22.3019,58026.0
2019-03-01 12:35:00,24.23,24.23,24.2,24.2,217311.0,22.3019,22.3019,22.2742,22.2742,217311.0
2019-03-01 12:40:00,24.2,24.21,24.19,24.21,45000.0,22.2742,22.2834,22.265,22.2834,45000.0
2019-03-01 12:45:00,24.21,24.21,24.19,24.21,32898.0,22.2834,22.2834,22.265,22.2834,32898.0
2019-03-01 12:50:00,24.21,24.23,24.2,24.22,51525.0,22.2834,22.3019,22.2742,22.2927,51525.0
2019-03-01 12:55:00,24.22,24.22,24.21,24.21,33804.0,22.2927,22.2927,22.2834,22.2834,33804.0
2019-03-01 13:00:00,24.21,24.22,24.2,24.2,25935.0,22.2834,22.2927,22.2742,22.2742,25935.0
2019-03-01 13:05:00,24.2,24.21,24.2,24.2,140550.0,22.2742,22.2834,22.2742,22.2742,140550.0
2019-03-01 13:10:00,24.2,24.21,24.19,24.2,129384.0,22.2742,22.2834,22.265,22.2742,129384.0
2019-03-01 13:15:00,24.2,24.2,24.19,24.2,63675.0,22.2742,22.2742,22.265,22.2742,63675.0
2019-03-01 13:20:00,24.2,24.21,24.2,24.2,37284.0,22.2742,22.2834,22.2742,22.2742,37284.0
2019-03-01 13:25:00,24.2,24.21,24.2,24.2,39813.0,22.2742,22.2834,22.2742,22.2742,39813.0
2019-03-01 13:30:00,24.2,24.21,24.2,24.21,31290.0,22.2742,22.2834,22.2742,22.2834,31290.0
2019-03-01 13:35:00,24.21,24.21,24.2,24.2,27234.0,22.2834,22.2834,22.2742,22.2742,27234.0
2019-03-01 13:40:00,24.2,24.21,24.2,24.2,47340.0,22.2742,22.2834,22.2742,22.2742,47340.0
2019-03-01 13:45:00,24.2,24.2,24.18,24.18,296181.0,22.2742,22.2742,22.2558,22.2558,296181.0
2019-03-01 13:50:00,24.18,24.19,24.18,24.19,411336.0,22.2558,22.265,22.2558,22.265,411336.0
2019-03-01 13:55:00,24.18,24.19,24.16,24.16,236478.0,22.2558,22.265,22.2374,22.2374,236478.0
2019-03-01 14:00:00,24.16,24.17,24.16,24.16,45063.0,22.2374,22.2466,22.2374,22.2374,45063.0
2019-03-01 14:05:00,24.16,24.17,24.16,24.16,40746.0,22.2374,22.2466,22.2374,22.2374,40746.0
2019-03-01 14:10:00,24.17,24.18,24.17,24.18,57189.0,22.2466,22.2558,22.2466,22.2558,57189.0
2019-03-01 14:15:00,24.17,24.18,24.17,24.18,90963.0,22.2466,22.2558,22.2466,22.2558,90963.0
2019-03-01 14:20:00,24.18,24.2,24.18,24.2,95970.0,22.2558,22.2742,22.2558,22.2742,95970.0
2019-03-01 14:25:00,24.2,24.22,24.2,24.22,59520.0,22.2742,22.2927,22.2742,22.2927,59520.0
2019-03-01 14:30:00,24.22,24.22,24.2,24.21,66774.0,22.2927,22.2927,22.2742,22.2834,66774.0
2019-03-01 14:35:00,24.21,24.22,24.19,24.19,54147.0,22.2834,22.2927,22.265,22.265,54147.0
2019-03-01 14:40:00,24.19,24.2,24.19,24.2,56403.0,22.265,22.2742,22.265,22.2742,56403.0
2019-03-01 14:45:00,24.2,24.2,24.18,24.18,49725.0,22.2742,22.2742,22.2558,22.2558,49725.0
2019-03-01 14:50:00,24.18,24.2,24.18,24.2,75675.0,22.2558,22.2742,22.2558,22.2742,75675.0
2019-03-01 14:55:00,24.2,24.2,24.18,24.18,44934.0,22.2742,22.2742,22.2558,22.2558,44934.0
2019-03-01 15:00:00,24.19,24.19,24.17,24.18,72966.0,22.265,22.265,22.2466,22.2558,72966.0
2019-03-01 15:05:00,24.18,24.2,24.18,24.19,58461.0,22.2558,22.2742,22.2558,22.265,58461.0
2019-03-01 15:10:00,24.19,24.19,24.18,24.18,50841.0,22.265,22.265,22.2558,22.2558,50841.0
2019-03-01 15:15:00,24.19,24.2,24.18,24.2,94368.0,22.265,22.2742,22.2558,22.2742,94368.0
2019-03-01 15:20:00,24.19,24.2,24.17,24.18,111042.0,22.265,22.2742,22.2466,22.2558,111042.0
2019-03-01 15:25:00,24.18,24.19,24.17,24.18,96372.0,22.2558,22.265,22.2466,22.2558,96372.0
2019-03-01 15:30:00,24.18,24.19,24.17,24.18,109146.0,22.2558,22.265,22.2466,22.2558,109146.0
2019-03-01 15:35:00,24.17,24.2,24.17,24.2,126465.0,22.2466,22.2742,22.2466,22.2742,126465.0
2019-03-01 15:40:00,24.2,24.23,24.19,24.23,141933.0,22.2742,22.3019,22.265,22.3019,141933.0
2019-03-01 15:45:00,24.23,24.24,24.21,24.22,104577.0,22.3019,22.3111,22.2834,22.2927,104577.0
2019-03-01 15:50:00,24.21,24.23,24.2,24.21,185781.0,22.2834,22.3019,22.2742,22.2834,185781.0
2019-03-01 15:55:00,24.21,24.21,24.13,24.15,1253130.0,22.2834,22.2834,22.2098,22.2282,1253130.0
2019-03-04 09:30:00,24.27,24.35,24.25,24.33,250320.0,22.3387,22.4123,22.3203,22.3939,250320.0
2019-03-04 09:35:00,24.33,24.39,24.28,24.38,128634.0,22.3939,22.4491,22.3479,22.4399,128634.0
2019-03-04 09:40:00,24.38,24.41,24.37,24.41,82218.0,22.4399,22.4675,22.4307,22.4675,82218.0
2019-03-04 09:45:00,24.41,24.43,24.37,24.37,84810.0,22.4675,22.4859,22.4307,22.4307,84810.0
2019-03-04 09:50:00,24.37,24.38,24.34,24.38,122313.0,22.4307,22.4399,22.4031,22.4399,122313.0
2019-03-04 09:55:00,24.38,24.45,24.37,24.44,73578.0,22.4399,22.5044,22.4307,22.4951,73578.0
2019-03-04 10:00:00,24.44,24.47,24.41,24.42,116070.0,22.4951,22.5228,22.4675,22.4767,116070.0
2019-03-04 10:05:00,24.42,24.44,24.41,24.43,114024.0,22.4767,22.4951,22.4675,22.4859,114024.0
2019-03-04 10:10:00,24.43,24.47,24.43,24.46,72783.0,22.4859,22.5228,22.4859,22.5136,72783.0
2019-03-04 10:15:00,24.47,24.5,24.46,24.49,53010.0,22.5228,22.5504,22.5136,22.5412,53010.0
2019-03-04 10:20:00,24.49,24.49,24.45,24.46,74532.0,22.5412,22.5412,22.5044,22.5136,74532.0
2019-03-04 10:25:00,24.46,24.5,24.46,24.5,63117.0,22.5136,22.5504,22.5136,22.5504,63117.0
2019-03-04 10:30:00,24.5,24.51,24.48,24.48,64656.0,22.5504,22.5596,22.532,22.532,64656.0
2019-03-04 10:35:00,24.48,24.49,24.46,24.47,56835.0,22.532,22.5412,22.5136,22.5228,56835.0
2019-03-04 10:40:00,24.47,24.47,24.44,24.45,54549.0,22.5228,22.5228,22.4951,22.5044,54549.0
2019-03-04 10:45:00,24.45,24.46,24.44,24.44,61224.0,22.5044,22.5136,22.4951,22.4951,61224.0
2019-03-04 10:50:00,24.43,24.43,24.39,24.39,82641.0,22.4859,22.4859,22.4491,22.4491,82641.0
2019-03-04 10:55:00,24.39,24.4,24.37,24.39,51753.0,22.4491,22.4583,22.4307,22.4491,51753.0
2019-03-04 11:00:00,24.38,24.4,24.35,24.35,74886.0,22.4399,22.4583,22.4123,22.4123,74886.0
2019-03-04 11:05:00,24.36,24.36,24.32,24.32,86265.0,22.4215,22.4215,22.3847,22.3847,86265.0
2019-03-04 11:10:00,24.32,24.32,24.31,24.32,39603.0,22.3847,22.3847,22.3755,22.3847,39603.0
2019-03-04 11:15:00,24.32,24.33,24.3,24.33,57768.0,22.3847,22.3939,22.3663,22.3939,57768.0
2019-03-04 11:20:00,24.33,24.34,24.26,24.26,65625.0,22.3939,22.4031,22.3295,22.3295,65625.0
2019-03-04 11:25:00,24.26,24.27,24.25,24.27,83940.0,22.3295,22.3387,22.3203,22.3387,83940.0
2019-03-04 11:30:00,24.27,24.28,24.23,24.25,104775.0,22.3387,22.3479,22.3019,22.3203,104775.0
2019-03-04 11:35:00,24.25,24.28,24.24,24.26,64320.0,22.3203,22.3479,22.3111,22.3295,64320.0
2019-03-04 11:40:00,24.25,24.27,24.2,24.2,115128.0,22.3203,22.3387,22.2742,22.2742,115128.0
2019-03-04 11:45:00,24.21,24.22,24.19,24.2,92325.0,22.2834,22.2927,22.265,22.2742,92325.0
2019-03-04 11:50:00,24.21,24.22,24.17,24.19,126978.0,22.2834,22.2927,22.2466,22.265,126978.0
2019-03-04 11:55:00,24.18,24.18,24.12,24.15,101127.0,22.2558,22.2558,22.2006,22.2282,101127.0
2019-03-04 12:00:00,24.15,24.18,24.13,24.18,75285.0,22.2282,22.2558,22.2098,22.2558,75285.0
2019-03-04 12:05:00,24.18,24.18,24.16,24.17,64509.0,22.2558,22.2558,22.2374,22.2466,64509.0
2019-03-04 12:10:00,24.17,24.17,24.14,24.14,154188.0,22.2466,22.2466,22.219,22.219,154188.0
2019-03-04 12:15:00,24.14,24.15,24.06,24.07,153384.0,22.219,22.2282,22.1454,22.1546,153384.0
2019-03-04 12:20:00,24.07,24.11,24.07,24.1,116808.0,22.1546,22.1914,22.1546,22.1822,116808.0
2019-03-04 12:25:00,24.1,24.15,24.09,24.15,101805.0,22.1822,22.2282,22.173,22.2282,101805.0
2019-03-04 12:30:00,24.15,24.19,24.15,24.19,48975.0,22.2282,22.265,22.2282,22.265,48975.0
2019-03-04 12:35:00,24.19,24.19,24.14,24.15,75996.0,22.265,22.265,22.219,22.2282,75996.0
2019-03-04 12:40:00,24.15,24.16,24.13,24.13,93609.0,22.2282,22.2374,22.2098,22.2098,93609.0
2019-03-04 12:45:00,24.13,24.13,24.09,24.12,108510.0,22.2098,22.2098,22.173,22.2006,108510.0
2019-03-04 12:50:00,24.12,24.15,24.11,24.14,58359.0,22.2006,22.2282,22.1914,22.219,58359.0
2019-03-04 12:55:00,24.14,24.15,24.1,24.14,92229.0,22.219,22.2282,22.1822,22.219,92229.0
2019-03-04 13:00:00,24.14,24.14,24.1,24.1,81792.0,22.219,22.219,22.1822,22.1822,81792.0
2019-03-04 13:05:00,24.1,24.12,24.1,24.11,68349.0,22.1822,22.2006,22.1822,22.1914,68349.0
2019-03-04 13:10:00,24.1,24.14,24.1,24.12,78348.0,22.1822,22.219,22.1822,22.2006,78348.0
2019-03-04 13:15:00,24.12,24.15,24.11,24.14,66768.0,22.2006,22.2282,22.1914,22.219,66768.0
2019-03-04 13:20:00,24.14,24.17,24.14,24.17,73590.0,22.219,22.2466,22.219,22.2466,73590.0
2019-03-04 13:25:00,24.17,24.2,24.16,24.2,53616.0,22.2466,22.2742,22.2374,22.2742,53616.0
2019-03-04 13:30:00,24.2,24.21,24.17,24.17,49353.0,22.2742,22.2834,22.2466,22.2466,49353.0
2019-03-04 13:35:00,24.18,24.19,24.17,24.17,45396.0,22.2558,22.265,22.2466,22.2466,45396.0
2019-03-04 13:40:00,24.18,24.21,24.17,24.21,38346.0,22.2558,22.2834,22.2466,22.2834,38346.0
2019-03-04 13:45:00,24.21,24.22,24.2,24.22,50352.0,22.2834,22.2927,22.2742,22.2927,50352.0
2019-03-04 13:50:00,24.22,24.28,24.22,24.27,105870.0,22.2927,22.3479,22.2927,22.3387,105870.0
2019-03-04 13:55:00,24.27,24.28,24.26,24.27,87009.0,22.3387,22.3479,22.3295,22.3387,87009.0
2019-03-04 14:00:00,24.28,24.29,24.26,24.28,69801.0,22.3479,22.3571,22.3295,22.3479,69801.0
2019-03-04 14:05:00,24.28,24.29,24.26,24.26,75708.0,22.3479,22.3571,22.3295,22.3295,75708.0
2019-03-04 14:10:00,24.26,24.28,24.25,24.27,81186.0,22.3295,22.3479,22.3203,22.3387,81186.0
2019-03-04 14:15:00,24.27,24.3,24.26,24.29,66039.0,22.3387,22.3663,22.3295,22.3571,66039.0
2019-03-04 14:20:00,24.29,24.31,24.28,24.31,43950.0,22.3571,22.3755,22.3479,22.3755,43950.0
2019-03-04 14:25:00,24.31,24.32,24.3,24.32,53229.0,22.3755,22.3847,22.3663,22.3847,53229.0
2019-03-04 14:30:00,24.32,24.32,24.29,24.29,67701.0,22.3847,22.3847,22.3571,22.3571,67701.0
2019-03-04 14:35:00,24.29,24.3,24.28,24.29,54264.0,22.3571,22.3663,22.3479,22.3571,54264.0
2019-03-04 14:40:00,24.29,24.32,24.29,24.32,69501.0,22.3571,22.3847,22.3571,22.3847,69501.0
2019-03-04 14:45:00,24.32,24.32,24.3,24.3,58113.0,22.3847,22.3847,22.3663,22.3663,58113.0
2019-03-04 14:50:00,24.31,24.33,24.3,24.31,100617.0,22.3755,22.3939,22.3663,22.3755,100617.0
2019-03-04 14:55:00,24.31,24.32,24.29,24.29,66852.0,22.3755,22.3847,22.3571,22.3571,66852.0
2019-03-04 15:00:00,24.3,24.3,24.26,24.28,80691.0,22.3663,22.3663,22.3295,22.3479,80691.0
2019-03-04 15:05:00,24.27,24.28,24.26,24.26,114969.0,22.3387,22.3479,22.3295,22.3295,114969.0
2019-03-04 15:10:00,24.26,24.29,24.26,24.27,90108.0,22.3295,22.3571,22.3295,22.3387,90108.0
2019-03-04 15:15:00,24.28,24.29,24.26,24.29,50619.0,22.3479,22.3571,22.3295,22.3571,50619.0
2019-03-04 15:20:00,24.29,24.29,24.26,24.27,74694.0,22.3571,22.3571,22.3295,22.3387,74694.0
2019-03-04 15:25:00,24.27,24.29,24.27,24.28,95076.0,22.3387,22.3571,22.3387,22.3479,95076.0
2019-03-04 15:30:00,24.28,24.31,24.26,24.3,111081.0,22.3479,22.3755,22.3295,22.3663,111081.0
2019-03-04 15:35:00,24.3,24.33,24.29,24.31,116958.0,22.3663,22.3939,22.3571,22.3755,116958.0
2019-03-04 15:40:00,24.31,24.32,24.29,24.31,110286.0,22.3755,22.3847,22.3571,22.3755,110286.0
2019-03-04 15:45:00,24.31,24.32,24.29,24.29,123243.0,22.3755,22.3847,22.3571,22.3571,123243.0
2019-03-04 15:50:00,24.29,24.3,24.27,24.28,184959.0,22.3571,22.3663,22.3387,22.3479,184959.0
2019-03-04 15:55:00,24.28,24.29,24.26,24.28,741981.0,22.3479,22.3571,22.3295,22.3479,741981.0
2019-03-05 09:30:00,24.31,24.38,24.29,24.37,340719.0,22.3755,22.4399,22.3571,22.4307,340719.0
2019-03-05 09:35:00,24.36,24.37,24.31,24.35,100917.0,22.4215,22.4307,22.3755,22.4123,100917.0
2019-03-05 09:40:00,24.35,24.37,24.31,24.32,77184.0,22.4123,22.4307,22.3755,22.3847,77184.0
2019-03-05 09:45:00,24.31,24.32,24.27,24.3,119310.0,22.3755,22.3847,22.3387,22.3663,119310.0
2019-03-05 09:50:00,24.29,24.31,24.26,24.28,126918.0,22.3571,22.3755,22.3295,22.3479,126918.0
2019-03-05 09:55:00,24.28,24.3,24.26,24.28,96813.0,22.3479,22.3663,22.3295,22.3479,96813.0
2019-03-05 10:00:00,24.29,24.32,24.28,24.3,148275.0,22.3571,22.3847,22.3479,22.3663,148275.0
2019-03-05 10:05:00,24.3,24.33,24.3,24.32,100431.0,22.3663,22.3939,22.3663,22.3847,100431.0
2019-03-05 10:10:00,24.32,24.33,24.28,24.29,68388.0,22.3847,22.3939,22.3479,22.3571,68388.0
2019-03-05 10:15:00,24.29,24.3,24.25,24.27,100143.0,22.3571,22.3663,22.3203,22.3387,100143.0
2019-03-05 10:20:00,24.27,24.3,24.26,24.3,45777.0,22.3387,22.3663,22.3295,22.3663,45777.0
2019-03-05 10:25:00,24.3,24.3,24.28,24.29,114864.0,22.3663,22.3663,22.3479,22.3571,114864.0
2019-03-05 10:30:00,24.3,24.33,24.29,24.32,57978.0,22.3663,22.3939,22.3571,22.3847,57978.0
2019-03-05 10:35:00,24.32,24.32,24.28,24.3,42342.0,22.3847,22.3847,22.3479,22.3663,42342.0
2019-03-05 10:40:00,24.3,24.31,24.27,24.27,79104.0,22.3663,22.3755,22.3387,22.3387,79104.0
2019-03-05 10:45:00,24.27,24.27,24.25,24.27,70107.0,22.3387,22.3387,22.3203,22.3387,70107.0
2019-03-05 10:50:00,24.26,24.3,24.26,24.28,52983.0,22.3295,22.3663,22.3295,22.3479,52983.0
2019-03-05 10:55:00,24.28,24.28,24.26,24.27,62877.0,22.3479,22.3479,22.3295,22.3387,62877.0
2019-03-05 11:00:00,24.27,24.28,24.25,24.27,91773.0,22.3387,22.3479,22.3203,22.3387,91773.0
2019-03-05 11:05:00,24.27,24.27,24.24,24.27,128553.0,22.3387,22.3387,22.3111,22.3387,128553.0
2019-03-05 11:10:00,24.27,24.3,24.27,24.28,105813.0,22.3387,22.3663,22.3387,22.3479,105813.0
2019-03-05 11:15:00,24.28,24.31,24.28,24.31,56508.0,22.3479,22.3755,22.3479,22.3755,56508.0
2019-03-05 11:20:00,24.31,24.32,24.3,24.31,67749.0,22.3755,22.3847,22.3663,22.3755,67749.0
2019-03-05 11:25:00,24.32,24.33,24.31,24.32,64587.0,22.3847,22.3939,22.3755,22.3847,64587.0
2019-03-05 11:30:00,24.32,24.35,24.31,24.32,343620.0,22.3847,22.4123,22.3755,22.3847,343620.0
2019-03-05 11:35:00,24.33,24.37,24.32,24.36,87504.0,22.3939,22.4307,22.3847,22.4215,87504.0
2019-03-05 11:40:00,24.36,24.38,24.35,24.37,84135.0,22.4215,22.4399,22.4123,22.4307,84135.0
2019-03-05 11:45:00,24.37,24.38,24.36,24.36,79743.0,22.4307,22.4399,22.4215,22.4215,79743.0
2019-03-05 11:50:00,24.36,24.38,24.33,24.33,85470.0,22.4215,22.4399,22.3939,22.3939,85470.0
2019-03-05 11:55:00,24.33,24.33,24.32,24.32,44547.0,22.3939,22.3939,22.3847,22.3847,44547.0
2019-03-05 12:00:00,24.31,24.32,24.31,24.32,35238.0,22.3755,22.3847,22.3755,22.3847,35238.0
2019-03-05 12:05:00,24.31,24.32,24.29,24.3,36321.0,22.3755,22.3847,22.3571,22.3663,36321.0
2019-03-05 12:10:00,24.29,24.3,24.29,24.29,34422.0,22.3571,22.3663,22.3571,22.3571,34422.0
2019-03-05 12:15:00,24.29,24.3,24.28,24.28,116430.0,22.3571,22.3663,22.3479,22.3479,116430.0
2019-03-05 12:20:00,24.28,24.29,24.28,24.29,35166.0,22.3479,22.3571,22.3479,22.3571,35166.0
2019-03-05 12:25:00,24.29,24.3,24.28,24.28,26460.0,22.3571,22.3663,22.3479,22.3479,26460.0
2019-03-05 12:30:00,24.28,24.28,24.27,24.27,42177.0,22.3479,22.3479,22.3387,22.3387,42177.0
2019-03-05 12:35:00,24.27,24.28,24.27,24.28,34050.0,22.3387,22.3479,22.3387,22.3479,34050.0
2019-03-05 12:40:00,24.28,24.29,24.28,24.29,40119.0,22.3479,22.3571,22.3479,22.3571,40119.0
2019-03-05 12:45:00,24.29,24.29,24.28,24.29,37254.0,22.3571,22.3571,22.3479,22.3571,37254.0
2019-03-05 12:50:00,24.29,24.3,24.29,24.3,28107.0,22.3571,22.3663,22.3571,22.3663,28107.0
2019-03-05 12:55:00,24.3,24.31,24.3,24.31,55113.0,22.3663,22.3755,22.3663,22.3755,55113.0
2019-03-05 13:00:00,24.31,24.32,24.31,24.31,52974.0,22.3755,22.3847,22.3755,22.3755,52974.0
2019-03-05 13:05:00,24.31,24.31,24.3,24.3,36051.0,22.3755,22.3755,22.3663,22.3663,36051.0
2019-03-05 13:10:00,24.3,24.31,24.29,24.3,40320.0,22.3663,22.3755,22.3571,22.3663,40320.0
2019-03-05 13:15:00,24.3,24.3,24.27,24.27,124530.0,22.3663,22.3663,22.3387,22.3387,124530.0
2019-03-05 13:20:00,24.27,24.28,24.25,24.25,63744.0,22.3387,22.3479,22.3203,22.3203,63744.0
2019-03-05 13:25:00,24.25,24.26,24.24,24.25,100710.0,22.3203,22.3295,22.3111,22.3203,100710.0
2019-03-05 13:30:00,24.24,24.26,24.24,24.25,68733.0,22.3111,22.3295,22.3111,22.3203,68733.0
2019-03-05 13:35:00,24.25,24.25,24.24,24.25,83430.0,22.3203,22.3203,22.3111,22.3203,83430.0
2019-03-05 13:40:00,24.25,24.26,24.22,24.23,95178.0,22.3203,22.3295,22.2927,22.3019,95178.0
2019-03-05 13:45:00,24.23,24.23,24.22,24.23,81792.0,22.3019,22.3019,22.2927,22.3019,81792.0
2019-03-05 13:50:00,24.23,24.23,24.22,24.22,50991.0,22.3019,22.3019,22.2927,22.2927,50991.0
2019-03-05 13:55:00,24.23,24.23,24.21,24.22,87813.0,22.3019,22.3019,22.2834,22.2927,87813.0
2019-03-05 14:00:00,24.21,24.23,24.21,24.22,154656.0,22.2834,22.3019,22.2834,22.2927,154656.0
2019-03-05 14:05:00,24.22,24.22,24.22,24.22,48816.0,22.2927,22.2927,22.2927,22.2927,48816.0
2019-03-05 14:10:00,24.22,24.23,24.22,24.22,47328.0,22.2927,22.3019,22.2927,22.2927,47328.0
2019-03-05 14:15:00,24.23,24.23,24.22,24.22,85230.0,22.3019,22.3019,22.2927,22.2927,85230.0
2019-03-05 14:20:00,24.22,24.23,24.22,24.22,81603.0,22.2927,22.3019,22.2927,22.2927,81603.0
2019-03-05 14:25:00,24.22,24.23,24.22,24.23,82935.0,22.2927,22.3019,22.2927,22.3019,82935.0
2019-03-05 14:30:00,24.23,24.23,24.21,24.22,132147.0,22.3019,22.3019,22.2834,22.2927,132147.0
2019-03-05 14:35:00,24.22,24.23,24.22,24.23,95661.0,22.2927,22.3019,22.2927,22.3019,95661.0
2019-03-05 14:40:00,24.23,24.23,24.22,24.23,71313.0,22.3019,22.3019,22.2927,22.3019,71313.0
2019-03-05 14:45:00,24.23,24.23,24.22,24.22,57816.0,22.3019,22.3019,22.2927,22.2927,57816.0
2019-03-05 14:50:00,24.22,24.23,24.21,24.22,115146.0,22.2927,22.3019,22.2834,22.2927,115146.0
2019-03-05 14:55:00,24.23,24.24,24.22,24.24,76284.0,22.3019,22.3111,22.2927,22.3111,76284.0
2019-03-05 15:00:00,24.23,24.24,24.22,24.24,94881.0,22.3019,22.3111,22.2927,22.3111,94881.0
2019-03-05 15:05:00,24.24,24.25,24.23,24.23,47034.0,22.3111,22.3203,22.3019,22.3019,47034.0
2019-03-05 15:10:00,24.22,24.24,24.22,24.23,94434.0,22.2927,22.3111,22.2927,22.3019,94434.0
2019-03-05 15:15:00,24.23,24.25,24.23,24.25,52698.0,22.3019,22.3203,22.3019,22.3203,52698.0
2019-03-05 15:20:00,24.25,24.25,24.24,24.24,64047.0,22.3203,22.3203,22.3111,22.3111,64047.0
2019-03-05 15:25:00,24.24,24.24,24.22,24.22,73419.0,22.3111,22.3111,22.2927,22.2927,73419.0
2019-03-05 15:30:00,24.22,24.24,24.22,24.23,164703.0,22.2927,22.3111,22.2927,22.3019,164703.0
2019-03-05 15:35:00,24.24,24.25,24.22,24.25,89730.0,22.3111,22.3203,22.2927,22.3203,89730.0
2019-03-05 15:40:00,24.24,24.25,24.23,24.24,108255.0,22.3111,22.3203,22.3019,22.3111,108255.0
2019-03-05 15:45:00,24.24,24.24,24.23,24.23,96321.0,22.3111,22.3111,22.3019,22.3019,96321.0
2019-03-05 15:50:00,24.23,24.23,24.19,24.2,299295.0,22.3019,22.3019,22.265,22.2742,299295.0
2019-03-05 15:55:00,24.2,24.2,24.14,24.15,1618470.0,22.2742,22.2742,22.219,22.2282,1618470.0
2019-03-06 09:30:00,23.98,24.07,23.83,23.96,535176.0,22.0718,22.1546,21.9337,22.0533,535176.0
2019-03-06 09:35:00,23.96,24.06,23.92,24.03,348909.0,22.0533,22.1454,22.0165,22.1178,348909.0
2019-03-06 09:40:00,24.02,24.04,23.97,24.01,292089.0,22.1086,22.127,22.0625,22.0994,292089.0
2019-03-06 09:45:00,24.0,24.02,23.98,24.0,208461.0,22.0902,22.1086,22.0718,22.0902,208461.0
2019-03-06 09:50:00,24.0,24.02,23.99,24.01,136377.0,22.0902,22.1086,22.081,22.0994,136377.0
2019-03-06 09:55:00,24.01,24.07,24.01,24.04,103833.0,22.0994,22.1546,22.0994,22.127,103833.0
2019-03-06 10:00:00,24.04,24.04,23.99,24.03,200847.0,22.127,22.127,22.081,22.1178,200847.0
2019-03-06 10:05:00,24.03,24.08,24.01,24.08,129039.0,22.1178,22.1638,22.0994,22.1638,129039.0
2019-03-06 10:10:00,24.07,24.07,24.03,24.05,118674.0,22.1546,22.1546,22.1178,22.1362,118674.0
2019-03-06 10:15:00,24.05,24.09,24.03,24.03,131736.0,22.1362,22.173,22.1178,22.1178,131736.0
2019-03-06 10:20:00,24.03,24.04,24.0,24.0,198294.0,22.1178,22.127,22.0902,22.0902,198294.0
2019-03-06 10:25:00,24.0,24.02,24.0,24.01,112842.0,22.0902,22.1086,22.0902,22.0994,112842.0
2019-03-06 10:30:00,24.01,24.03,23.98,23.99,292191.0,22.0994,22.1178,22.0718,22.081,292191.0
2019-03-06 10:35:00,23.99,24.04,23.99,24.02,135312.0,22.081,22.127,22.081,22.1086,135312.0
2019-03-06 10:40:00,24.03,24.03,24.0,24.01,66927.0,22.1178,22.1178,22.0902,22.0994,66927.0
2019-03-06 10:45:00,24.01,24.03,24.0,24.01,110556.0,22.0994,22.1178,22.0902,22.0994,110556.0
2019-03-06 10:50:00,24.01,24.07,24.01,24.07,117501.0,22.0994,22.1546,22.0994,22.1546,117501.0
2019-03-06 10:55:00,24.07,24.09,24.04,24.04,142302.0,22.1546,22.173,22.127,22.127,142302.0
2019-03-06 11:00:00,24.04,24.07,24.03,24.05,96153.0,22.127,22.1546,22.1178,22.1362,96153.0
2019-03-06 11:05:00,24.05,24.08,24.05,24.08,232902.0,22.1362,22.1638,22.1362,22.1638,232902.0
2019-03-06 11:10:00,24.08,24.09,24.07,24.08,95673.0,22.1638,22.173,22.1546,22.1638,95673.0
2019-03-06 11:15:00,24.08,24.09,24.07,24.08,92664.0,22.1638,22.173,22.1546,22.1638,92664.0
2019-03-06 11:20:00,24.07,24.08,24.04,24.04,101829.0,22.1546,22.1638,22.127,22.127,101829.0
2019-03-06 11:25:00,24.04,24.06,24.03,24.05,73149.0,22.127,22.1454,22.1178,22.1362,73149.0
2019-03-06 11:30:00,24.05,24.08,24.05,24.06,91302.0,22.1362,22.1638,22.1362,22.1454,91302.0
2019-03-06 11:35:00,24.06,24.08,24.06,24.06,70395.0,22.1454,22.1638,22.1454,22.1454,70395.0
2019-03-06 11:40:00,24.06,24.07,24.01,24.01,170358.0,22.1454,22.1546,22.0994,22.0994,170358.0
2019-03-06 11:45:00,24.01,24.02,23.99,23.99,155208.0,22.0994,22.1086,22.081,22.081,155208.0
2019-03-06 11:50:00,23.99,24.0,23.97,23.99,149472.0,22.081,22.0902,22.0625,22.081,149472.0
2019-03-06 11:55:00,23.99,24.01,23.98,24.0,149022.0,22.081,22.0994,22.0718,22.0902,149022.0
2019-03-06 12:00:00,24.0,24.01,23.98,24.0,197370.0,22.0902,22.0994,22.0718,22.0902,197370.0
2019-03-06 12:05:00,24.0,24.04,24.0,24.04,122151.0,22.0902,22.127,22.0902,22.127,122151.0
2019-03-06 12:10:00,24.04,24.05,24.04,24.04,53910.0,22.127,22.1362,22.127,22.127,53910.0
2019-03-06 12:15:00,24.04,24.05,24.01,24.01,99126.0,22.127,22.1362,22.0994,22.0994,99126.0
2019-03-06 12:20:00,24.01,24.01,23.98,23.98,227919.0,22.0994,22.0994,22.0718,22.0718,227919.0
2019-03-06 12:25:00,23.98,23.99,23.97,23.99,124311.0,22.0718,22.081,22.0625,22.081,124311.0
2019-03-06 12:30:00,23.99,24.01,23.99,24.01,122931.0,22.081,22.0994,22.081,22.0994,122931.0
2019-03-06 12:35:00,24.0,24.01,24.0,24.0,63906.0,22.0902,22.0994,22.0902,22.0902,63906.0
2019-03-06 12:40:00,24.0,24.01,23.99,24.0,81480.0,22.0902,22.0994,22.081,22.0902,81480.0
2019-03-06 12:45:00,23.99,24.01,23.98,24.0,131358.0,22.081,22.0994,22.0718,22.0902,131358.0
2019-03-06 12:50:00,24.0,24.02,23.99,24.0,76893.0,22.0902,22.1086,22.081,22.0902,76893.0
2019-03-06 12:55:00,24.0,24.01,23.99,24.0,115758.0,22.0902,22.0994,22.081,22.0902,115758.0
2019-03-06 13:00:00,24.0,24.0,23.99,23.99,112764.0,22.0902,22.0902,22.081,22.081,112764.0
2019-03-06 13:05:00,23.99,24.0,23.98,23.99,100419.0,22.081,22.0902,22.0718,22.081,100419.0
2019-03-06 13:10:00,23.99,24.0,23.99,23.99,222153.0,22.081,22.0902,22.081,22.081,222153.0
2019-03-06 13:15:00,23.99,24.01,23.99,24.01,164652.0,22.081,22.0994,22.081,22.0994,164652.0
2019-03-06 13:20:00,24.01,24.01,23.98,23.99,160440.0,22.0994,22.0994,22.0718,22.081,160440.0
2019-03-06 13:25:00,23.99,24.01,23.98,24.0,99357.0,22.081,22.0994,22.0718,22.0902,99357.0
2019-03-06 13:30:00,24.0,24.0,23.99,24.0,163569.0,22.0902,22.0902,22.081,22.0902,163569.0
2019-03-06 13:35:00,24.0,24.06,24.0,24.06,115263.0,22.0902,22.1454,22.0902,22.1454,115263.0
2019-03-06 13:40:00,24.06,24.06,24.04,24.05,96090.0,22.1454,22.1454,22.127,22.1362,96090.0
2019-03-06 13:45:00,24.05,24.05,24.04,24.05,67713.0,22.1362,22.1362,22.127,22.1362,67713.0
2019-03-06 13:50:00,24.05,24.07,24.05,24.07,82020.0,22.1362,22.1546,22.1362,22.1546,82020.0
2019-03-06 13:55:00,24.07,24.11,24.07,24.1,112980.0,22.1546,22.1914,22.1546,22.1822,112980.0
2019-03-06 14:00:00,24.11,24.12,24.1,24.12,95220.0,22.1914,22.2006,22.1822,22.2006,95220.0
2019-03-06 14:05:00,24.12,24.12,24.08,24.09,73296.0,22.2006,22.2006,22.1638,22.173,73296.0
2019-03-06 14:10:00,24.09,24.14,24.09,24.13,75636.0,22.173,22.219,22.173,22.2098,75636.0
2019-03-06 14:15:00,24.13,24.13,24.08,24.08,97620.0,22.2098,22.2098,22.1638,22.1638,97620.0
2019-03-06 14:20:00,24.08,24.12,24.08,24.11,58284.0,22.1638,22.2006,22.1638,22.1914,58284.0
2019-03-06 14:25:00,24.11,24.12,24.08,24.09,77379.0,22.1914,22.2006,22.1638,22.173,77379.0
2019-03-06 14:30:00,24.09,24.1,24.05,24.06,93243.0,22.173,22.1822,22.1362,22.1454,93243.0
2019-03-06 14:35:00,24.05,24.07,24.05,24.06,79059.0,22.1362,22.1546,22.1362,22.1454,79059.0
2019-03-06 14:40:00,24.06,24.06,24.05,24.05,84267.0,22.1454,22.1454,22.1362,22.1362,84267.0
2019-03-06 14:45:00,24.05,24.07,24.05,24.06,57324.0,22.1362,22.1546,22.1362,22.1454,57324.0
2019-03-06 14:50:00,24.06,24.07,24.03,24.06,107295.0,22.1454,22.1546,22.1178,22.1454,107295.0
2019-03-06 14:55:00,24.06,24.07,24.05,24.06,118995.0,22.1454,22.1546,22.1362,22.1454,118995.0
2019-03-06 15:00:00,24.06,24.09,24.05,24.07,74040.0,22.1454,22.173,22.1362,22.1546,74040.0
2019-03-06 15:05:00,24.07,24.07,24.04,24.04,95703.0,22.1546,22.1546,22.127,22.127,95703.0
2019-03-06 15:10:00,24.04,24.05,24.02,24.02,128256.0,22.127,22.1362,22.1086,22.1086,128256.0
2019-03-06 15:15:00,24.02,24.02,23.99,24.0,401694.0,22.1086,22.1086,22.081,22.0902,401694.0
2019-03-06 15:20:00,24.0,24.0,23.98,24.0,223401.0,22.0902,22.0902,22.0718,22.0902,223401.0
2019-03-06 15:25:00,24.0,24.0,23.97,23.98,224739.0,22.0902,22.0902,22.0625,22.0718,224739.0
2019-03-06 15:30:00,23.98,24.01,23.98,24.01,231474.0,22.0718,22.0994,22.0718,22.0994,231474.0
2019-03-06 15:35:00,24.01,24.03,24.0,24.02,202236.0,22.0994,22.1178,22.0902,22.1086,202236.0
2019-03-06 15:40:00,24.02,24.06,24.02,24.06,247146.0,22.1086,22.1454,22.1086,22.1454,247146.0
2019-03-06 15:45:00,24.06,24.06,24.02,24.05,257508.0,22.1454,22.1454,22.1086,22.1362,257508.0
2019-03-06 15:50:00,24.05,24.05,24.01,24.01,354120.0,22.1362,22.1362,22.0994,22.0994,354120.0
2019-03-06 15:55:00,24.01,24.05,24.0,24.01,980691.0,22.0994,22.1362,22.0902,22.0994,980691.0
2019-03-07 09:30:00,23.96,24.07,23.88,24.07,318846.0,22.0533,22.1546,21.9797,22.1546,318846.0
2019-03-07 09:35:00,24.08,24.09,24.0,24.01,221511.0,22.1638,22.173,22.0902,22.0994,221511.0
2019-03-07 09:40:00,24.01,24.08,23.99,24.07,260886.0,22.0994,22.1638,22.081,22.1546,260886.0
2019-03-07 09:45:00,24.07,24.07,24.0,24.01,366027.0,22.1546,22.1546,22.0902,22.0994,366027.0
2019-03-07 09:50:00,24.01,24.02,23.92,23.93,310167.0,22.0994,22.1086,22.0165,22.0257,310167.0
2019-03-07 09:55:00,23.93,23.99,23.92,23.99,202485.0,22.0257,22.081,22.0165,22.081,202485.0
2019-03-07 10:00:00,23.99,24.01,23.95,23.98,199752.0,22.081,22.0994,22.0441,22.0718,199752.0
2019-03-07 10:05:00,23.98,24.01,23.96,23.98,360387.0,22.0718,22.0994,22.0533,22.0718,360387.0
2019-03-07 10:10:00,23.98,23.98,23.95,23.98,211086.0,22.0718,22.0718,22.0441,22.0718,211086.0
2019-03-07 10:15:00,23.98,23.99,23.92,23.93,487680.0,22.0718,22.081,22.0165,22.0257,487680.0
2019-03-07 10:20:00,23.93,23.98,23.88,23.96,211428.0,22.0257,22.0718,21.9797,22.0533,211428.0
2019-03-07 10:25:00,23.97,23.98,23.95,23.98,190128.0,22.0625,22.0718,22.0441,22.0718,190128.0
2019-03-07 10:30:00,23.98,23.99,23.95,23.98,143211.0,22.0718,22.081,22.0441,22.0718,143211.0
2019-03-07 10:35:00,23.98,23.99,23.95,23.99,129645.0,22.0718,22.081,22.0441,22.081,129645.0
2019-03-07 10:40:00,23.99,23.99,23.96,23.97,138762.0,22.081,22.081,22.0533,22.0625,138762.0
2019-03-07 10:45:00,23.97,24.01,23.97,24.0,103833.0,22.0625,22.0994,22.0625,22.0902,103833.0
2019-03-07 10:50:00,23.99,24.02,23.98,24.02,246666.0,22.081,22.1086,22.0718,22.1086,246666.0
2019-03-07 10:55:00,24.02,24.02,23.97,23.97,91248.0,22.1086,22.1086,22.0625,22.0625,91248.0
2019-03-07 11:00:00,23.97,24.01,23.96,23.96,146793.0,22.0625,22.0994,22.0533,22.0533,146793.0
2019-03-07 11:05:00,23.96,23.98,23.95,23.97,82608.0,22.0533,22.0718,22.0441,22.0625,82608.0
2019-03-07 11:10:00,23.98,24.0,23.97,23.98,82485.0,22.0718,22.0902,22.0625,22.0718,82485.0
2019-03-07 11:15:00,23.98,23.98,23.93,23.94,117708.0,22.0718,22.0718,22.0257,22.0349,117708.0
2019-03-07 11:20:00,23.94,23.97,23.93,23.96,135987.0,22.0349,22.0625,22.0257,22.0533,135987.0
2019-03-07 11:25:00,23.97,23.98,23.96,23.96,98166.0,22.0625,22.0718,22.0533,22.0533,98166.0
2019-03-07 11:30:00,23.97,24.02,23.97,24.0,98514.0,22.0625,22.1086,22.0625,22.0902,98514.0
2019-03-07 11:35:00,23.99,24.02,23.99,24.0,73890.0,22.081,22.1086,22.081,22.0902,73890.0
2019-03-07 11:40:00,24.0,24.01,23.99,23.99,57753.0,22.0902,22.0994,22.081,22.081,57753.0
2019-03-07 11:45:00,23.99,24.0,23.96,23.97,100113.0,22.081,22.0902,22.0533,22.0625,100113.0
2019-03-07 11:50:00,23.97,23.98,23.94,23.96,239274.0,22.0625,22.0718,22.0349,22.0533,239274.0
2019-03-07 11:55:00,23.96,23.99,23.95,23.96,135462.0,22.0533,22.081,22.0441,22.0533,135462.0
2019-03-07 12:00:00,23.96,23.96,23.94,23.96,104943.0,22.0533,22.0533,22.0349,22.0533,104943.0
2019-03-07 12:05:00,23.96,23.98,23.96,23.97,73620.0,22.0533,22.0718,22.0533,22.0625,73620.0
2019-03-07 12:10:00,23.97,23.98,23.95,23.97,93888.0,22.0625,22.0718,22.0441,22.0625,93888.0
2019-03-07 12:15:00,23.97,23.98,23.95,23.96,92064.0,22.0625,22.0718,22.0441,22.0533,92064.0
2019-03-07 12:20:00,23.96,23.98,23.95,23.97,128619.0,22.0533,22.0718,22.0441,22.0625,128619.0
2019-03-07 12:25:00,23.97,23.99,23.95,23.97,71922.0,22.0625,22.081,22.0441,22.0625,71922.0
2019-03-07 12:30:00,23.97,24.01,23.94,24.0,299931.0,22.0625,22.0994,22.0349,22.0902,299931.0
2019-03-07 12:35:00,24.0,24.01,23.97,23.97,56484.0,22.0902,22.0994,22.0625,22.0625,56484.0
2019-03-07 12:40:00,23.97,23.98,23.96,23.97,73545.0,22.0625,22.0718,22.0533,22.0625,73545.0
2019-03-07 12:45:00,23.97,23.98,23.96,23.97,84312.0,22.0625,22.0718,22.0533,22.0625,84312.0
2019-03-07 12:50:00,23.98,24.01,23.98,24.01,78777.0,22.0718,22.0994,22.0718,22.0994,78777.0
2019-03-07 12:55:00,24.01,24.01,23.99,23.99,61062.0,22.0994,22.0994,22.081,22.081,61062.0
2019-03-07 13:00:00,23.99,24.01,23.99,23.99,59514.0,22.081,22.0994,22.081,22.081,59514.0
2019-03-07 13:05:00,23.99,24.01,23.98,24.01,74727.0,22.081,22.0994,22.0718,22.0994,74727.0
2019-03-07 13:10:00,24.01,24.02,24.01,24.02,72222.0,22.0994,22.1086,22.0994,22.1086,72222.0
2019-03-07 13:15:00,24.02,24.02,23.99,24.01,83994.0,22.1086,22.1086,22.081,22.0994,83994.0
2019-03-07 13:20:00,24.01,24.01,24.0,24.0,49650.0,22.0994,22.0994,22.0902,22.0902,49650.0
2019-03-07 13:25:00,24.0,24.01,23.99,24.01,60279.0,22.0902,22.0994,22.081,22.0994,60279.0
2019-03-07 13:30:00,24.0,24.01,23.97,23.97,57594.0,22.0902,22.0994,22.0625,22.0625,57594.0
2019-03-07 13:35:00,23.97,23.97,23.96,23.97,54351.0,22.0625,22.0625,22.0533,22.0625,54351.0
2019-03-07 13:40:00,23.97,23.99,23.97,23.98,46566.0,22.0625,22.081,22.0625,22.0718,46566.0
2019-03-07 13:45:00,23.98,24.0,23.98,24.0,52587.0,22.0718,22.0902,22.0718,22.0902,52587.0
2019-03-07 13:50:00,24.0,24.01,23.96,23.97,102444.0,22.0902,22.0994,22.0533,22.0625,102444.0
2019-03-07 13:55:00,23.97,23.97,23.96,23.96,86013.0,22.0625,22.0625,22.0533,22.0533,86013.0
2019-03-07 14:00:00,23.96,23.97,23.94,23.95,78297.0,22.0533,22.0625,22.0349,22.0441,78297.0
2019-03-07 14:05:00,23.95,23.95,23.89,23.91,105606.0,22.0441,22.0441,21.9889,22.0073,105606.0
2019-03-07 14:10:00,23.92,23.92,23.88,23.88,367908.0,22.0165,22.0165,21.9797,21.9797,367908.0
2019-03-07 14:15:00,23.88,23.9,23.87,23.89,186579.0,21.9797,21.9981,21.9705,21.9889,186579.0
2019-03-07 14:20:00,23.89,23.92,23.89,23.92,322554.0,21.9889,22.0165,21.9889,22.0165,322554.0
2019-03-07 14:25:00,23.92,23.93,23.91,23.91,112491.0,22.0165,22.0257,22.0073,22.0073,112491.0
2019-03-07 14:30:00,23.91,23.92,23.88,23.89,109566.0,22.0073,22.0165,21.9797,21.9889,109566.0
2019-03-07 14:35:00,23.89,23.92,23.89,23.89,175491.0,21.9889,22.0165,21.9889,21.9889,175491.0
2019-03-07 14:40:00,23.9,23.92,23.88,23.91,117006.0,21.9981,22.0165,21.9797,22.0073,117006.0
2019-03-07 14:45:00,23.91,23.92,23.88,23.9,241992.0,22.0073,22.0165,21.9797,21.9981,241992.0
2019-03-07 14:50:00,23.9,23.93,23.89,23.91,350523.0,21.9981,22.0257,21.9889,22.0073,350523.0
2019-03-07 14:55:00,23.91,23.95,23.89,23.91,299328.0,22.0073,22.0441,21.9889,22.0073,299328.0
2019-03-07 15:00:00,23.9,23.91,23.88,23.91,230943.0,21.9981,22.0073,21.9797,22.0073,230943.0
2019-03-07 15:05:00,23.92,23.92,23.88,23.89,298665.0,22.0165,22.0165,21.9797,21.9889,298665.0
2019-03-07 15:10:00,23.9,23.93,23.88,23.91,374547.0,21.9981,22.0257,21.9797,22.0073,374547.0
2019-03-07 15:15:00,23.91,23.95,23.9,23.94,312720.0,22.0073,22.0441,21.9981,22.0349,312720.0
2019-03-07 15:20:00,23.94,23.95,23.92,23.94,164022.0,22.0349,22.0441,22.0165,22.0349,164022.0
2019-03-07 15:25:00,23.94,23.96,23.9,23.91,148260.0,22.0349,22.0533,21.9981,22.0073,148260.0
2019-03-07 15:30:00,23.91,23.95,23.91,23.93,178218.0,22.0073,22.0441,22.0073,22.0257,178218.0
2019-03-07 15:35:00,23.93,23.97,23.93,23.97,219870.0,22.0257,22.0625,22.0257,22.0625,219870.0
2019-03-07 15:40:00,23.97,23.97,23.93,23.94,286836.0,22.0625,22.0625,22.0257,22.0349,286836.0
2019-03-07 15:45:00,23.94,23.96,23.93,23.95,234732.0,22.0349,22.0533,22.0257,22.0441,234732.0
2019-03-07 15:50:00,23.95,23.96,23.94,23.95,491403.0,22.0441,22.0533,22.0349,22.0441,491403.0
2019-03-07 15:55:00,23.96,24.02,23.96,24.01,1216914.0,22.0533,22.1086,22.0533,22.0994,1216914.0
2019-03-08 09:30:00,23.82,23.91,23.74,23.75,624234.0,21.9245,22.0073,21.8508,21.8601,624234.0
2019-03-08 09:35:00,23.75,23.75,23.63,23.66,382026.0,21.8601,21.8601,21.7496,21.7772,382026.0
2019-03-08 09:40:00,23.65,23.67,23.6,23.61,170277.0,21.768,21.7864,21.722,21.7312,170277.0
2019-03-08 09:45:00,23.61,23.61,23.53,23.55,399717.0,21.7312,21.7312,21.6576,21.676,399717.0
2019-03-08 09:50:00,23.55,23.57,23.52,23.55,166308.0,21.676,21.6944,21.6484,21.676,166308.0
2019-03-08 09:55:00,23.55,23.63,23.55,23.6,196743.0,21.676,21.7496,21.676,21.722,196743.0
2019-03-08 10:00:00,23.59,23.62,23.57,23.58,453630.0,21.7128,21.7404,21.6944,21.7036,453630.0
2019-03-08 10:05:00,23.58,23.6,23.52,23.59,528165.0,21.7036,21.722,21.6484,21.7128,528165.0
2019-03-08 10:10:00,23.59,23.6,23.55,23.58,269397.0,21.7128,21.722,21.676,21.7036,269397.0
2019-03-08 10:15:00,23.58,23.6,23.57,23.59,783351.0,21.7036,21.722,21.6944,21.7128,783351.0
2019-03-08 10:20:00,23.59,23.64,23.58,23.6,140250.0,21.7128,21.7588,21.7036,21.722,140250.0
2019-03-08 10:25:00,23.6,23.66,23.6,23.64,186711.0,21.722,21.7772,21.722,21.7588,186711.0
2019-03-08 10:30:00,23.64,23.65,23.62,23.64,142815.0,21.7588,21.768,21.7404,21.7588,142815.0
2019-03-08 10:35:00,23.64,23.67,23.63,23.65,118443.0,21.7588,21.7864,21.7496,21.768,118443.0
2019-03-08 10:40:00,23.65,23.71,23.63,23.7,191016.0,21.768,21.8232,21.7496,21.814,191016.0
2019-03-08 10:45:00,23.7,23.76,23.7,23.76,124182.0,21.814,21.8693,21.814,21.8693,124182.0
2019-03-08 10:50:00,23.76,23.76,23.72,23.73,181242.0,21.8693,21.8693,21.8324,21.8416,181242.0
2019-03-08 10:55:00,23.72,23.72,23.67,23.68,404688.0,21.8324,21.8324,21.7864,21.7956,404688.0
2019-03-08 11:00:00,23.67,23.7,23.67,23.69,107124.0,21.7864,21.814,21.7864,21.8048,107124.0
2019-03-08 11:05:00,23.69,23.69,23.65,23.65,165933.0,21.8048,21.8048,21.768,21.768,165933.0
2019-03-08 11:10:00,23.66,23.73,23.65,23.7,443724.0,21.7772,21.8416,21.768,21.814,443724.0
2019-03-08 11:15:00,23.7,23.71,23.67,23.69,120282.0,21.814,21.8232,21.7864,21.8048,120282.0
2019-03-08 11:20:00,23.69,23.74,23.68,23.73,238029.0,21.8048,21.8508,21.7956,21.8416,238029.0
2019-03-08 11:25:00,23.74,23.76,23.71,23.71,265338.0,21.8508,21.8693,21.8232,21.8232,265338.0
2019-03-08 11:30:00,23.71,23.76,23.7,23.7,299892.0,21.8232,21.8693,21.814,21.814,299892.0
2019-03-08 11:35:00,23.7,23.75,23.69,23.71,552741.0,21.814,21.8601,21.8048,21.8232,552741.0
2019-03-08 11:40:00,23.71,23.72,23.63,23.64,439941.0,21.8232,21.8324,21.7496,21.7588,439941.0
2019-03-08 11:45:00,23.64,23.66,23.63,23.65,186546.0,21.7588,21.7772,21.7496,21.768,186546.0
2019-03-08 11:50:00,23.65,23.68,23.63,23.67,90549.0,21.768,21.7956,21.7496,21.7864,90549.0
2019-03-08 11:55:00,23.67,23.67,23.65,23.65,64680.0,21.7864,21.7864,21.768,21.768,64680.0
2019-03-08 12:00:00,23.65,23.66,23.65,23.65,277224.0,21.768,21.7772,21.768,21.768,277224.0
2019-03-08 12:05:00,23.65,23.67,23.63,23.64,191997.0,21.768,21.7864,21.7496,21.7588,191997.0
2019-03-08 12:10:00,23.64,23.67,23.64,23.65,173337.0,21.7588,21.7864,21.7588,21.768,173337.0
2019-03-08 12:15:00,23.65,23.67,23.65,23.66,137835.0,21.768,21.7864,21.768,21.7772,137835.0
2019-03-08 12:20:00,23.66,23.68,23.65,23.66,160302.0,21.7772,21.7956,21.768,21.7772,160302.0
2019-03-08 12:25:00,23.66,23.69,23.65,23.68,41703.0,21.7772,21.8048,21.768,21.7956,41703.0
2019-03-08 12:30:00,23.68,23.7,23.68,23.68,43827.0,21.7956,21.814,21.7956,21.7956,43827.0
2019-03-08 12:35:00,23.68,23.7,23.67,23.68,66348.0,21.7956,21.814,21.7864,21.7956,66348.0
2019-03-08 12:40:00,23.68,23.68,23.67,23.67,58440.0,21.7956,21.7956,21.7864,21.7864,58440.0
2019-03-08 12:45:00,23.67,23.67,23.66,23.66,116463.0,21.7864,21.7864,21.7772,21.7772,116463.0
2019-03-08 12:50:00,23.67,23.67,23.65,23.65,125037.0,21.7864,21.7864,21.768,21.768,125037.0
2019-03-08 12:55:00,23.65,23.67,23.64,23.64,134658.0,21.768,21.7864,21.7588,21.7588,134658.0
2019-03-08 13:00:00,23.64,23.67,23.64,23.66,106698.0,21.7588,21.7864,21.7588,21.7772,106698.0
2019-03-08 13:05:00,23.66,23.67,23.66,23.66,53979.0,21.7772,21.7864,21.7772,21.7772,53979.0
2019-03-08 13:10:00,23.66,23.68,23.66,23.67,68709.0,21.7772,21.7956,21.7772,21.7864,68709.0
2019-03-08 13:15:00,23.67,23.67,23.65,23.67,60063.0,21.7864,21.7864,21.768,21.7864,60063.0
2019-03-08 13:20:00,23.67,23.67,23.65,23.67,60057.0,21.7864,21.7864,21.768,21.7864,60057.0
2019-03-08 13:25:00,23.67,23.7,23.66,23.7,39915.0,21.7864,21.814,21.7772,21.814,39915.0
2019-03-08 13:30:00,23.7,23.7,23.68,23.7,44955.0,21.814,21.814,21.7956,21.814,44955.0
2019-03-08 13:35:00,23.69,23.7,23.68,23.7,57189.0,21.8048,21.814,21.7956,21.814,57189.0
2019-03-08 13:40:00,23.7,23.73,23.7,23.72,71991.0,21.814,21.8416,21.814,21.8324,71991.0
2019-03-08 13:45:00,23.72,23.73,23.72,23.73,41898.0,21.8324,21.8416,21.8324,21.8416,41898.0
2019-03-08 13:50:00,23.73,23.74,23.71,23.72,59193.0,21.8416,21.8508,21.8232,21.8324,59193.0
2019-03-08 13:55:00,23.72,23.73,23.71,23.72,65055.0,21.8324,21.8416,21.8232,21.8324,65055.0
2019-03-08 14:00:00,23.73,23.73,23.7,23.71,70059.0,21.8416,21.8416,21.814,21.8232,70059.0
2019-03-08 14:05:00,23.7,23.72,23.7,23.72,53328.0,21.814,21.8324,21.814,21.8324,53328.0
2019-03-08 14:10:00,23.72,23.74,23.72,23.72,152526.0,21.8324,21.8508,21.8324,21.8324,152526.0
2019-03-08 14:15:00,23.73,23.74,23.73,23.74,58302.0,21.8416,21.8508,21.8416,21.8508,58302.0
2019-03-08 14:20:00,23.74,23.76,23.74,23.76,105558.0,21.8508,21.8693,21.8508,21.8693,105558.0
2019-03-08 14:25:00,23.76,23.77,23.75,23.75,127233.0,21.8693,21.8785,21.8601,21.8601,127233.0
2019-03-08 14:30:00,23.76,23.77,23.74,23.75,136209.0,21.8693,21.8785,21.8508,21.8601,136209.0
2019-03-08 14:35:00,23.75,23.75,23.73,23.73,81078.0,21.8601,21.8601,21.8416,21.8416,81078.0
2019-03-08 14:40:00,23.73,23.77,23.73,23.77,70014.0,21.8416,21.8785,21.8416,21.8785,70014.0
2019-03-08 14:45:00,23.77,23.78,23.76,23.77,109380.0,21.8785,21.8877,21.8693,21.8785,109380.0
2019-03-08 14:50:00,23.77,23.82,23.76,23.81,95709.0,21.8785,21.9245,21.8693,21.9153,95709.0
2019-03-08 14:55:00,23.81,23.82,23.8,23.8,93954.0,21.9153,21.9245,21.9061,21.9061,93954.0
2019-03-08 15:00:00,23.8,23.81,23.79,23.8,88191.0,21.9061,21.9153,21.8969,21.9061,88191.0
2019-03-08 15:05:00,23.8,23.83,23.79,23.81,114642.0,21.9061,21.9337,21.8969,21.9153,114642.0
2019-03-08 15:10:00,23.81,23.81,23.78,23.79,116721.0,21.9153,21.9153,21.8877,21.8969,116721.0
2019-03-08 15:15:00,23.79,23.8,23.77,23.78,115524.0,21.8969,21.9061,21.8785,21.8877,115524.0
2019-03-08 15:20:00,23.78,23.8,23.78,23.78,151929.0,21.8877,21.9061,21.8877,21.8877,151929.0
2019-03-08 15:25:00,23.78,23.8,23.78,23.79,152418.0,21.8877,21.9061,21.8877,21.8969,152418.0
2019-03-08 15:30:00,23.78,23.85,23.78,23.84,135708.0,21.8877,21.9521,21.8877,21.9429,135708.0
2019-03-08 15:35:00,23.84,23.84,23.79,23.82,146922.0,21.9429,21.9429,21.8969,21.9245,146922.0
2019-03-08 15:40:00,23.82,23.87,23.81,23.86,149103.0,21.9245,21.9705,21.9153,21.9613,149103.0
2019-03-08 15:45:00,23.86,23.89,23.86,23.86,176469.0,21.9613,21.9889,21.9613,21.9613,176469.0
2019-03-08 15:50:00,23.87,23.91,23.86,23.9,263619.0,21.9705,22.0073,21.9613,21.9981,263619.0
2019-03-08 15:55:00,23.89,23.94,23.89,23.92,809523.0,21.9889,22.0349,21.9889,22.0165,809523.0
2019-03-11 09:30:00,23.88,23.91,23.74,23.89,605154.0,21.9797,22.0073,21.8508,21.9889,605154.0
2019-03-11 09:35:00,23.9,23.9,23.84,23.88,370668.0,21.9981,21.9981,21.9429,21.9797,370668.0
2019-03-11 09:40:00,23.88,23.94,23.88,23.9,316995.0,21.9797,22.0349,21.9797,21.9981,316995.0
2019-03-11 09:45:00,23.89,23.92,23.88,23.92,102612.0,21.9889,22.0165,21.9797,22.0165,102612.0
2019-03-11 09:50:00,23.92,23.95,23.91,23.94,93321.0,22.0165,22.0441,22.0073,22.0349,93321.0
2019-03-11 09:55:00,23.95,24.03,23.95,24.01,98748.0,22.0441,22.1178,22.0441,22.0994,98748.0
2019-03-11 10:00:00,24.01,24.06,24.0,24.04,123408.0,22.0994,22.1454,22.0902,22.127,123408.0
2019-03-11 10:05:00,24.04,24.04,24.02,24.03,108219.0,22.127,22.127,22.1086,22.1178,108219.0
2019-03-11 10:10:00,24.03,24.04,24.01,24.04,107958.0,22.1178,22.127,22.0994,22.127,107958.0
2019-03-11 10:15:00,24.04,24.04,24.02,24.04,125223.0,22.127,22.127,22.1086,22.127,125223.0
2019-03-11 10:20:00,24.04,24.08,24.04,24.05,72069.0,22.127,22.1638,22.127,22.1362,72069.0
2019-03-11 10:25:00,24.05,24.07,24.04,24.07,76314.0,22.1362,22.1546,22.127,22.1546,76314.0
2019-03-11 10:30:00,24.07,24.07,24.05,24.06,91827.0,22.1546,22.1546,22.1362,22.1454,91827.0
2019-03-11 10:35:00,24.06,24.08,24.05,24.08,64974.0,22.1454,22.1638,22.1362,22.1638,64974.0
2019-03-11 10:40:00,24.08,24.12,24.08,24.12,85854.0,22.1638,22.2006,22.1638,22.2006,85854.0
2019-03-11 10:45:00,24.12,24.15,24.11,24.15,64449.0,22.2006,22.2282,22.1914,22.2282,64449.0
2019-03-11 10:50:00,24.14,24.16,24.14,24.14,68868.0,22.219,22.2374,22.219,22.219,68868.0
2019-03-11 10:55:00,24.14,24.15,24.13,24.14,59283.0,22.219,22.2282,22.2098,22.219,59283.0
2019-03-11 11:00:00,24.14,24.15,24.12,24.12,88014.0,22.219,22.2282,22.2006,22.2006,88014.0
2019-03-11 11:05:00,24.12,24.13,24.1,24.12,58155.0,22.2006,22.2098,22.1822,22.2006,58155.0
2019-03-11 11:10:00,24.12,24.13,24.11,24.13,65094.0,22.2006,22.2098,22.1914,22.2098,65094.0
2019-03-11 11:15:00,24.13,24.14,24.12,24.12,56505.0,22.2098,22.219,22.2006,22.2006,56505.0
2019-03-11 11:20:00,24.11,24.13,24.11,24.13,55479.0,22.1914,22.2098,22.1914,22.2098,55479.0
2019-03-11 11:25:00,24.13,24.13,24.1,24.1,98466.0,22.2098,22.2098,22.1822,22.1822,98466.0
2019-03-11 11:30:00,24.1,24.13,24.08,24.13,141495.0,22.1822,22.2098,22.1638,22.2098,141495.0
2019-03-11 11:35:00,24.13,24.17,24.12,24.16,97380.0,22.2098,22.2466,22.2006,22.2374,97380.0
2019-03-11 11:40:00,24.16,24.16,24.15,24.15,64071.0,22.2374,22.2374,22.2282,22.2282,64071.0
2019-03-11 11:45:00,24.15,24.15,24.11,24.12,76068.0,22.2282,22.2282,22.1914,22.2006,76068.0
2019-03-11 11:50:00,24.12,24.14,24.12,24.14,67563.0,22.2006,22.219,22.2006,22.219,67563.0
2019-03-11 11:55:00,24.14,24.17,24.14,24.17,126822.0,22.219,22.2466,22.219,22.2466,126822.0
2019-03-11 12:00:00,24.17,24.18,24.15,24.18,94332.0,22.2466,22.2558,22.2282,22.2558,94332.0
2019-03-11 12:05:00,24.18,24.19,24.17,24.17,52479.0,22.2558,22.265,22.2466,22.2466,52479.0
2019-03-11 12:10:00,24.17,24.17,24.13,24.14,62013.0,22.2466,22.2466,22.2098,22.219,62013.0
2019-03-11 12:15:00,24.14,24.15,24.13,24.15,45288.0,22.219,22.2282,22.2098,22.2282,45288.0
2019-03-11 12:20:00,24.15,24.16,24.14,24.14,63672.0,22.2282,22.2374,22.219,22.219,63672.0
2019-03-11 12:25:00,24.14,24.17,24.14,24.15,92892.0,22.219,22.2466,22.219,22.2282,92892.0
2019-03-11 12:30:00,24.15,24.17,24.14,24.15,86406.0,22.2282,22.2466,22.219,22.2282,86406.0
2019-03-11 12:35:00,24.15,24.17,24.15,24.17,79533.0,22.2282,22.2466,22.2282,22.2466,79533.0
2019-03-11 12:40:00,24.17,24.18,24.16,24.17,56568.0,22.2466,22.2558,22.2374,22.2466,56568.0
2019-03-11 12:45:00,24.18,24.19,24.16,24.17,65523.0,22.2558,22.265,22.2374,22.2466,65523.0
2019-03-11 12:50:00,24.17,24.18,24.16,24.16,42480.0,22.2466,22.2558,22.2374,22.2374,42480.0
2019-03-11 12:55:00,24.16,24.17,24.16,24.17,54405.0,22.2374,22.2466,22.2374,22.2466,54405.0
2019-03-11 13:00:00,24.17,24.18,24.17,24.17,78060.0,22.2466,22.2558,22.2466,22.2466,78060.0
2019-03-11 13:05:00,24.17,24.19,24.17,24.19,50652.0,22.2466,22.265,22.2466,22.265,50652.0
2019-03-11 13:10:00,24.19,24.22,24.18,24.22,75144.0,22.265,22.2927,22.2558,22.2927,75144.0
2019-03-11 13:15:00,24.22,24.24,24.22,24.23,65076.0,22.2927,22.3111,22.2927,22.3019,65076.0
2019-03-11 13:20:00,24.23,24.23,24.21,24.21,44556.0,22.3019,22.3019,22.2834,22.2834,44556.0
2019-03-11 13:25:00,24.21,24.23,24.2,24.22,46464.0,22.2834,22.3019,22.2742,22.2927,46464.0
2019-03-11 13:30:00,24.22,24.23,24.22,24.23,78639.0,22.2927,22.3019,22.2927,22.3019,78639.0
2019-03-11 13:35:00,24.23,24.25,24.23,24.23,86142.0,22.3019,22.3203,22.3019,22.3019,86142.0
2019-03-11 13:40:00,24.23,24.24,24.2,24.21,56760.0,22.3019,22.3111,22.2742,22.2834,56760.0
2019-03-11 13:45:00,24.2,24.27,24.18,24.26,359685.0,22.2742,22.3387,22.2558,22.3295,359685.0
2019-03-11 13:50:00,24.26,24.28,24.23,24.24,188022.0,22.3295,22.3479,22.3019,22.3111,188022.0
2019-03-11 13:55:00,24.24,24.25,24.21,24.23,102243.0,22.3111,22.3203,22.2834,22.3019,102243.0
2019-03-11 14:00:00,24.22,24.27,24.22,24.26,94659.0,22.2927,22.3387,22.2927,22.3295,94659.0
2019-03-11 14:05:00,24.25,24.25,24.23,24.24,68604.0,22.3203,22.3203,22.3019,22.3111,68604.0
2019-03-11 14:10:00,24.24,24.24,24.22,24.24,70857.0,22.3111,22.3111,22.2927,22.3111,70857.0
2019-03-11 14:15:00,24.24,24.24,24.23,24.24,75714.0,22.3111,22.3111,22.3019,22.3111,75714.0
2019-03-11 14:20:00,24.24,24.26,24.23,24.25,52380.0,22.3111,22.3295,22.3019,22.3203,52380.0
2019-03-11 14:25:00,24.25,24.25,24.23,24.23,161433.0,22.3203,22.3203,22.3019,22.3019,161433.0
2019-03-11 14:30:00,24.23,24.24,24.21,24.23,86502.0,22.3019,22.3111,22.2834,22.3019,86502.0
2019-03-11 14:35:00,24.23,24.24,24.21,24.24,131349.0,22.3019,22.3111,22.2834,22.3111,131349.0
2019-03-11 14:40:00,24.24,24.24,24.21,24.21,72750.0,22.3111,22.3111,22.2834,22.2834,72750.0
2019-03-11 14:45:00,24.21,24.21,24.2,24.2,54810.0,22.2834,22.2834,22.2742,22.2742,54810.0
2019-03-11 14:50:00,24.2,24.21,24.19,24.2,169524.0,22.2742,22.2834,22.265,22.2742,169524.0
2019-03-11 14:55:00,24.2,24.21,24.19,24.2,81093.0,22.2742,22.2834,22.265,22.2742,81093.0
2019-03-11 15:00:00,24.2,24.21,24.19,24.21,100488.0,22.2742,22.2834,22.265,22.2834,100488.0
2019-03-11 15:05:00,24.21,24.22,24.2,24.22,70872.0,22.2834,22.2927,22.2742,22.2927,70872.0
2019-03-11 15:10:00,24.22,24.23,24.21,24.21,96468.0,22.2927,22.3019,22.2834,22.2834,96468.0
2019-03-11 15:15:00,24.21,24.22,24.2,24.2,95724.0,22.2834,22.2927,22.2742,22.2742,95724.0
2019-03-11 15:20:00,24.2,24.22,24.2,24.21,152346.0,22.2742,22.2927,22.2742,22.2834,152346.0
2019-03-11 15:25:00,24.21,24.21,24.18,24.2,114594.0,22.2834,22.2834,22.2558,22.2742,114594.0
2019-03-11 15:30:00,24.2,24.26,24.19,24.26,286215.0,22.2742,22.3295,22.265,22.3295,286215.0
2019-03-11 15:35:00,24.26,24.29,24.26,24.28,184269.0,22.3295,22.3571,22.3295,22.3479,184269.0
2019-03-11 15:40:00,24.28,24.28,24.26,24.28,178314.0,22.3479,22.3479,22.3295,22.3479,178314.0
2019-03-11 15:45:00,24.28,24.31,24.28,24.3,232347.0,22.3479,22.3755,22.3479,22.3663,232347.0
2019-03-11 15:50:00,24.3,24.3,24.28,24.29,214992.0,22.3663,22.3663,22.3479,22.3571,214992.0
2019-03-11 15:55:00,24.29,24.32,24.29,24.32,736050.0,22.3571,22.3847,22.3571,22.3847,736050.0
2019-03-12 09:30:00,24.37,24.42,24.3,24.4,200430.0,22.4307,22.4767,22.3663,22.4583,200430.0
2019-03-12 09:35:00,24.4,24.45,24.33,24.4,183420.0,22.4583,22.5044,22.3939,22.4583,183420.0
2019-03-12 09:40:00,24.4,24.41,24.35,24.36,117039.0,22.4583,22.4675,22.4123,22.4215,117039.0
2019-03-12 09:45:00,24.36,24.37,24.28,24.29,156237.0,22.4215,22.4307,22.3479,22.3571,156237.0
2019-03-12 09:50:00,24.29,24.29,24.23,24.28,172722.0,22.3571,22.3571,22.3019,22.3479,172722.0
2019-03-12 09:55:00,24.28,24.29,24.25,24.27,216441.0,22.3479,22.3571,22.3203,22.3387,216441.0
2019-03-12 10:00:00,24.27,24.29,24.23,24.27,357264.0,22.3387,22.3571,22.3019,22.3387,357264.0
2019-03-12 10:05:00,24.27,24.28,24.24,24.27,167934.0,22.3387,22.3479,22.3111,22.3387,167934.0
2019-03-12 10:10:00,24.27,24.28,24.25,24.25,257067.0,22.3387,22.3479,22.3203,22.3203,257067.0
2019-03-12 10:15:00,24.25,24.28,24.25,24.27,199731.0,22.3203,22.3479,22.3203,22.3387,199731.0
2019-03-12 10:20:00,24.27,24.28,24.25,24.26,185811.0,22.3387,22.3479,22.3203,22.3295,185811.0
2019-03-12 10:25:00,24.26,24.26,24.21,24.22,295683.0,22.3295,22.3295,22.2834,22.2927,295683.0
2019-03-12 10:30:00,24.22,24.24,24.18,24.19,632796.0,22.2927,22.3111,22.2558,22.265,632796.0
2019-03-12 10:35:00,24.19,24.21,24.15,24.15,640527.0,22.265,22.2834,22.2282,22.2282,640527.0
2019-03-12 10:40:00,24.15,24.16,24.13,24.14,175341.0,22.2282,22.2374,22.2098,22.219,175341.0
2019-03-12 10:45:00,24.14,24.14,24.1,24.12,271554.0,22.219,22.219,22.1822,22.2006,271554.0
2019-03-12 10:50:00,24.12,24.13,24.11,24.12,214050.0,22.2006,22.2098,22.1914,22.2006,214050.0
2019-03-12 10:55:00,24.12,24.13,24.1,24.11,153162.0,22.2006,22.2098,22.1822,22.1914,153162.0
2019-03-12 11:00:00,24.11,24.13,24.09,24.09,345270.0,22.1914,22.2098,22.173,22.173,345270.0
2019-03-12 11:05:00,24.09,24.13,24.09,24.12,238566.0,22.173,22.2098,22.173,22.2006,238566.0
2019-03-12 11:10:00,24.12,24.13,24.1,24.11,166560.0,22.2006,22.2098,22.1822,22.1914,166560.0
2019-03-12 11:15:00,24.11,24.12,24.09,24.12,152193.0,22.1914,22.2006,22.173,22.2006,152193.0
2019-03-12 11:20:00,24.12,24.13,24.1,24.12,194958.0,22.2006,22.2098,22.1822,22.2006,194958.0
2019-03-12 11:25:00,24.12,24.13,24.11,24.12,163404.0,22.2006,22.2098,22.1914,22.2006,163404.0
2019-03-12 11:30:00,24.12,24.16,24.12,24.16,122916.0,22.2006,22.2374,22.2006,22.2374,122916.0
2019-03-12 11:35:00,24.16,24.18,24.16,24.17,103893.0,22.2374,22.2558,22.2374,22.2466,103893.0
2019-03-12 11:40:00,24.17,24.21,24.17,24.2,118494.0,22.2466,22.2834,22.2466,22.2742,118494.0
2019-03-12 11:45:00,24.2,24.22,24.19,24.19,87852.0,22.2742,22.2927,22.265,22.265,87852.0
2019-03-12 11:50:00,24.19,24.21,24.19,24.19,133905.0,22.265,22.2834,22.265,22.265,133905.0
2019-03-12 11:55:00,24.19,24.21,24.19,24.21,112953.0,22.265,22.2834,22.265,22.2834,112953.0
2019-03-12 12:00:00,24.21,24.21,24.18,24.18,104343.0,22.2834,22.2834,22.2558,22.2558,104343.0
2019-03-12 12:05:00,24.18,24.2,24.17,24.18,69654.0,22.2558,22.2742,22.2466,22.2558,69654.0
2019-03-12 12:10:00,24.18,24.19,24.17,24.18,69927.0,22.2558,22.265,22.2466,22.2558,69927.0
2019-03-12 12:15:00,24.19,24.19,24.18,24.18,73587.0,22.265,22.265,22.2558,22.2558,73587.0
2019-03-12 12:20:00,24.18,24.18,24.14,24.16,101733.0,22.2558,22.2558,22.219,22.2374,101733.0
2019-03-12 12:25:00,24.16,24.2,24.16,24.19,122688.0,22.2374,22.2742,22.2374,22.265,122688.0
2019-03-12 12:30:00,24.19,24.21,24.19,24.2,104097.0,22.265,22.2834,22.265,22.2742,104097.0
2019-03-12 12:35:00,24.2,24.21,24.19,24.2,88218.0,22.2742,22.2834,22.265,22.2742,88218.0
2019-03-12 12:40:00,24.21,24.21,24.17,24.18,77841.0,22.2834,22.2834,22.2466,22.2558,77841.0
2019-03-12 12:45:00,24.18,24.18,24.17,24.18,54540.0,22.2558,22.2558,22.2466,22.2558,54540.0
2019-03-12 12:50:00,24.18,24.18,24.13,24.15,91851.0,22.2558,22.2558,22.2098,22.2282,91851.0
2019-03-12 12:55:00,24.15,24.15,24.13,24.14,68781.0,22.2282,22.2282,22.2098,22.219,68781.0
2019-03-12 13:00:00,24.14,24.17,24.14,24.16,69000.0,22.219,22.2466,22.219,22.2374,69000.0
2019-03-12 13:05:00,24.15,24.18,24.15,24.18,91359.0,22.2282,22.2558,22.2282,22.2558,91359.0
2019-03-12 13:10:00,24.18,24.19,24.17,24.18,79662.0,22.2558,22.265,22.2466,22.2558,79662.0
2019-03-12 13:15:00,24.17,24.17,24.16,24.16,87810.0,22.2466,22.2466,22.2374,22.2374,87810.0
2019-03-12 13:20:00,24.16,24.21,24.16,24.21,128457.0,22.2374,22.2834,22.2374,22.2834,128457.0
2019-03-12 13:25:00,24.2,24.22,24.2,24.21,83064.0,22.2742,22.2927,22.2742,22.2834,83064.0
2019-03-12 13:30:00,24.21,24.23,24.21,24.23,76269.0,22.2834,22.3019,22.2834,22.3019,76269.0
2019-03-12 13:35:00,24.22,24.24,24.22,24.23,94716.0,22.2927,22.3111,22.2927,22.3019,94716.0
2019-03-12 13:40:00,24.23,24.26,24.23,24.25,77055.0,22.3019,22.3295,22.3019,22.3203,77055.0
2019-03-12 13:45:00,24.25,24.27,24.25,24.27,76488.0,22.3203,22.3387,22.3203,22.3387,76488.0
2019-03-12 13:50:00,24.27,24.28,24.25,24.27,101250.0,22.3387,22.3479,22.3203,22.3387,101250.0
2019-03-12 13:55:00,24.27,24.27,24.26,24.26,73872.0,22.3387,22.3387,22.3295,22.3295,73872.0
2019-03-12 14:00:00,24.26,24.28,24.26,24.27,69036.0,22.3295,22.3479,22.3295,22.3387,69036.0
2019-03-12 14:05:00,24.27,24.27,24.25,24.25,79377.0,22.3387,22.3387,22.3203,22.3203,79377.0
2019-03-12 14:10:00,24.25,24.26,24.24,24.26,89511.0,22.3203,22.3295,22.3111,22.3295,89511.0
2019-03-12 14:15:00,24.26,24.28,24.25,24.27,72735.0,22.3295,22.3479,22.3203,22.3387,72735.0
2019-03-12 14:20:00,24.27,24.27,24.23,24.23,97293.0,22.3387,22.3387,22.3019,22.3019,97293.0
2019-03-12 14:25:00,24.23,24.24,24.22,24.23,109161.0,22.3019,22.3111,22.2927,22.3019,109161.0
2019-03-12 14:30:00,24.23,24.24,24.22,24.23,93069.0,22.3019,22.3111,22.2927,22.3019,93069.0
2019-03-12 14:35:00,24.24,24.24,24.22,24.22,97137.0,22.3111,22.3111,22.2927,22.2927,97137.0
2019-03-12 14:40:00,24.22,24.25,24.22,24.24,91392.0,22.2927,22.3203,22.2927,22.3111,91392.0
2019-03-12 14:45:00,24.24,24.25,24.23,24.25,89691.0,22.3111,22.3203,22.3019,22.3203,89691.0
2019-03-12 14:50:00,24.25,24.27,24.24,24.25,127128.0,22.3203,22.3387,22.3111,22.3203,127128.0
2019-03-12 14:55:00,24.25,24.28,24.25,24.27,111927.0,22.3203,22.3479,22.3203,22.3387,111927.0
2019-03-12 15:00:00,24.27,24.27,24.23,24.24,119922.0,22.3387,22.3387,22.3019,22.3111,119922.0
2019-03-12 15:05:00,24.25,24.26,24.24,24.26,83718.0,22.3203,22.3295,22.3111,22.3295,83718.0
2019-03-12 15:10:00,24.26,24.26,24.23,24.24,105477.0,22.3295,22.3295,22.3019,22.3111,105477.0
2019-03-12 15:15:00,24.24,24.24,24.2,24.21,142080.0,22.3111,22.3111,22.2742,22.2834,142080.0
2019-03-12 15:20:00,24.21,24.23,24.2,24.22,152388.0,22.2834,22.3019,22.2742,22.2927,152388.0
2019-03-12 15:25:00,24.23,24.23,24.21,24.22,129216.0,22.3019,22.3019,22.2834,22.2927,129216.0
2019-03-12 15:30:00,24.23,24.23,24.21,24.23,139710.0,22.3019,22.3019,22.2834,22.3019,139710.0
2019-03-12 15:35:00,24.22,24.22,24.2,24.21,165975.0,22.2927,22.2927,22.2742,22.2834,165975.0
2019-03-12 15:40:00,24.21,24.23,24.21,24.23,135495.0,22.2834,22.3019,22.2834,22.3019,135495.0
2019-03-12 15:45:00,24.23,24.24,24.21,24.22,222339.0,22.3019,22.3111,22.2834,22.2927,222339.0
2019-03-12 15:50:00,24.22,24.23,24.21,24.21,345573.0,22.2927,22.3019,22.2834,22.2834,345573.0
2019-03-12 15:55:00,24.21,24.24,24.19,24.23,1030311.0,22.2834,22.3111,22.265,22.3019,1030311.0
2019-03-13 09:30:00,24.35,24.35,24.18,24.31,493779.0,22.4123,22.4123,22.2558,22.3755,493779.0
2019-03-13 09:35:00,24.32,24.34,24.28,24.32,155487.0,22.3847,22.4031,22.3479,22.3847,155487.0
2019-03-13 09:40:00,24.32,24.38,24.3,24.38,124347.0,22.3847,22.4399,22.3663,22.4399,124347.0
2019-03-13 09:45:00,24.39,24.4,24.35,24.38,103002.0,22.4491,22.4583,22.4123,22.4399,103002.0
2019-03-13 09:50:00,24.39,24.45,24.38,24.45,150513.0,22.4491,22.5044,22.4399,22.5044,150513.0
2019-03-13 09:55:00,24.45,24.52,24.44,24.52,414636.0,22.5044,22.5688,22.4951,22.5688,414636.0
2019-03-13 10:00:00,24.52,24.56,24.52,24.56,240771.0,22.5688,22.6056,22.5688,22.6056,240771.0
2019-03-13 10:05:00,24.56,24.56,24.53,24.53,134514.0,22.6056,22.6056,22.578,22.578,134514.0
2019-03-13 10:10:00,24.53,24.56,24.52,24.53,79014.0,22.578,22.6056,22.5688,22.578,79014.0
2019-03-13 10:15:00,24.54,24.54,24.52,24.53,93969.0,22.5872,22.5872,22.5688,22.578,93969.0
2019-03-13 10:20:00,24.53,24.58,24.53,24.58,179055.0,22.578,22.624,22.578,22.624,179055.0
2019-03-13 10:25:00,24.57,24.59,24.56,24.59,184626.0,22.6148,22.6332,22.6056,22.6332,184626.0
2019-03-13 10:30:00,24.59,24.63,24.59,24.62,165561.0,22.6332,22.67,22.6332,22.6608,165561.0
2019-03-13 10:35:00,24.62,24.63,24.61,24.62,119331.0,22.6608,22.67,22.6516,22.6608,119331.0
2019-03-13 10:40:00,24.62,24.64,24.61,24.64,106785.0,22.6608,22.6792,22.6516,22.6792,106785.0
2019-03-13 10:45:00,24.64,24.69,24.64,24.67,325689.0,22.6792,22.7253,22.6792,22.7068,325689.0
2019-03-13 10:50:00,24.67,24.72,24.67,24.72,175329.0,22.7068,22.7529,22.7068,22.7529,175329.0
2019-03-13 10:55:00,24.72,24.74,24.72,24.73,186981.0,22.7529,22.7713,22.7529,22.7621,186981.0
2019-03-13 11:00:00,24.73,24.77,24.73,24.76,164211.0,22.7621,22.7989,22.7621,22.7897,164211.0
2019-03-13 11:05:00,24.76,24.77,24.76,24.76,120753.0,22.7897,22.7989,22.7897,22.7897,120753.0
2019-03-13 11:10:00,24.76,24.78,24.76,24.77,332097.0,22.7897,22.8081,22.7897,22.7989,332097.0
2019-03-13 11:15:00,24.77,24.8,24.77,24.79,96561.0,22.7989,22.8265,22.7989,22.8173,96561.0
2019-03-13 11:20:00,24.79,24.79,24.75,24.75,90396.0,22.8173,22.8173,22.7805,22.7805,90396.0
2019-03-13 11:25:00,24.75,24.76,24.73,24.74,132207.0,22.7805,22.7897,22.7621,22.7713,132207.0
2019-03-13 11:30:00,24.74,24.78,24.74,24.78,84765.0,22.7713,22.8081,22.7713,22.8081,84765.0
2019-03-13 11:35:00,24.78,24.79,24.76,24.77,85416.0,22.8081,22.8173,22.7897,22.7989,85416.0
2019-03-13 11:40:00,24.77,24.78,24.72,24.72,80145.0,22.7989,22.8081,22.7529,22.7529,80145.0
2019-03-13 11:45:00,24.73,24.73,24.68,24.69,92883.0,22.7621,22.7621,22.716,22.7253,92883.0
2019-03-13 11:50:00,24.69,24.69,24.68,24.68,67872.0,22.7253,22.7253,22.716,22.716,67872.0
2019-03-13 11:55:00,24.68,24.71,24.68,24.69,69555.0,22.716,22.7437,22.716,22.7253,69555.0
2019-03-13 12:00:00,24.69,24.72,24.68,24.72,83517.0,22.7253,22.7529,22.716,22.7529,83517.0
2019-03-13 12:05:00,24.72,24.73,24.7,24.7,62958.0,22.7529,22.7621,22.7345,22.7345,62958.0
2019-03-13 12:10:00,24.7,24.7,24.67,24.68,52935.0,22.7345,22.7345,22.7068,22.716,52935.0
2019-03-13 12:15:00,24.68,24.68,24.65,24.65,76746.0,22.716,22.716,22.6884,22.6884,76746.0
2019-03-13 12:20:00,24.65,24.65,24.63,24.63,51156.0,22.6884,22.6884,22.67,22.67,51156.0
2019-03-13 12:25:00,24.63,24.66,24.63,24.66,110106.0,22.67,22.6976,22.67,22.6976,110106.0
2019-03-13 12:30:00,24.66,24.66,24.61,24.63,336501.0,22.6976,22.6976,22.6516,22.67,336501.0
2019-03-13 12:35:00,24.63,24.66,24.63,24.64,54945.0,22.67,22.6976,22.67,22.6792,54945.0
2019-03-13 12:40:00,24.64,24.67,24.64,24.67,64629.0,22.6792,22.7068,22.6792,22.7068,64629.0
2019-03-13 12:45:00,24.67,24.67,24.66,24.67,60117.0,22.7068,22.7068,22.6976,22.7068,60117.0
2019-03-13 12:50:00,24.67,24.69,24.67,24.67,53334.0,22.7068,22.7253,22.7068,22.7068,53334.0
2019-03-13 12:55:00,24.67,24.68,24.66,24.68,49791.0,22.7068,22.716,22.6976,22.716,49791.0
2019-03-13 13:00:00,24.68,24.69,24.67,24.69,57753.0,22.716,22.7253,22.7068,22.7253,57753.0
2019-03-13 13:05:00,24.69,24.7,24.69,24.69,46635.0,22.7253,22.7345,22.7253,22.7253,46635.0
2019-03-13 13:10:00,24.69,24.72,24.69,24.71,44250.0,22.7253,22.7529,22.7253,22.7437,44250.0
2019-03-13 13:15:00,24.71,24.73,24.71,24.72,78831.0,22.7437,22.7621,22.7437,22.7529,78831.0
2019-03-13 13:20:00,24.72,24.72,24.69,24.69,51339.0,22.7529,22.7529,22.7253,22.7253,51339.0
2019-03-13 13:25:00,24.69,24.7,24.69,24.7,48858.0,22.7253,22.7345,22.7253,22.7345,48858.0
2019-03-13 13:30:00,24.7,24.71,24.69,24.69,52557.0,22.7345,22.7437,22.7253,22.7253,52557.0
2019-03-13 13:35:00,24.69,24.71,24.68,24.71,84039.0,22.7253,22.7437,22.716,22.7437,84039.0
2019-03-13 13:40:00,24.71,24.71,24.68,24.68,57153.0,22.7437,22.7437,22.716,22.716,57153.0
2019-03-13 13:45:00,24.68,24.7,24.66,24.7,62931.0,22.716,22.7345,22.6976,22.7345,62931.0
2019-03-13 13:50:00,24.7,24.7,24.68,24.69,45357.0,22.7345,22.7345,22.716,22.7253,45357.0
2019-03-13 13:55:00,24.69,24.71,24.68,24.71,77217.0,22.7253,22.7437,22.716,22.7437,77217.0
2019-03-13 14:00:00,24.71,24.75,24.71,24.74,102801.0,22.7437,22.7805,22.7437,22.7713,102801.0
2019-03-13 14:05:00,24.74,24.77,24.74,24.75,79308.0,22.7713,22.7989,22.7713,22.7805,79308.0
2019-03-13 14:10:00,24.75,24.75,24.74,24.75,48423.0,22.7805,22.7805,22.7713,22.7805,48423.0
2019-03-13 14:15:00,24.75,24.75,24.73,24.73,65823.0,22.7805,22.7805,22.7621,22.7621,65823.0
2019-03-13 14:20:00,24.73,24.74,24.72,24.72,58569.0,22.7621,22.7713,22.7529,22.7529,58569.0
2019-03-13 14:25:00,24.72,24.73,24.71,24.71,92457.0,22.7529,22.7621,22.7437,22.7437,92457.0
2019-03-13 14:30:00,24.71,24.71,24.67,24.67,92568.0,22.7437,22.7437,22.7068,22.7068,92568.0
2019-03-13 14:35:00,24.67,24.68,24.66,24.68,65568.0,22.7068,22.716,22.6976,22.716,65568.0
2019-03-13 14:40:00,24.67,24.68,24.66,24.67,70026.0,22.7068,22.716,22.6976,22.7068,70026.0
2019-03-13 14:45:00,24.67,24.67,24.62,24.64,183435.0,22.7068,22.7068,22.6608,22.6792,183435.0
2019-03-13 14:50:00,24.64,24.66,24.61,24.66,105645.0,22.6792,22.6976,22.6516,22.6976,105645.0
2019-03-13 14:55:00,24.65,24.67,24.64,24.67,106899.0,22.6884,22.7068,22.6792,22.7068,106899.0
2019-03-13 15:00:00,24.67,24.68,24.66,24.68,112533.0,22.7068,22.716,22.6976,22.716,112533.0
2019-03-13 15:05:00,24.68,24.68,24.64,24.64,68742.0,22.716,22.716,22.6792,22.6792,68742.0
2019-03-13 15:10:00,24.64,24.64,24.59,24.59,137562.0,22.6792,22.6792,22.6332,22.6332,137562.0
2019-03-13 15:15:00,24.59,24.62,24.58,24.6,118812.0,22.6332,22.6608,22.624,22.6424,118812.0
2019-03-13 15:20:00,24.6,24.62,24.59,24.61,119520.0,22.6424,22.6608,22.6332,22.6516,119520.0
2019-03-13 15:25:00,24.61,24.64,24.6,24.63,130077.0,22.6516,22.6792,22.6424,22.67,130077.0
2019-03-13 15:30:00,24.62,24.65,24.61,24.64,157206.0,22.6608,22.6884,22.6516,22.6792,157206.0
2019-03-13 15:35:00,24.64,24.66,24.64,24.66,166965.0,22.6792,22.6976,22.6792,22.6976,166965.0
2019-03-13 15:40:00,24.65,24.66,24.63,24.65,232245.0,22.6884,22.6976,22.67,22.6884,232245.0
2019-03-13 15:45:00,24.65,24.67,24.62,24.62,190209.0,22.6884,22.7068,22.6608,22.6608,190209.0
2019-03-13 15:50:00,24.62,24.65,24.62,24.64,367140.0,22.6608,22.6884,22.6608,22.6792,367140.0
2019-03-13 15:55:00,24.64,24.67,24.64,24.66,1207251.0,22.6792,22.7068,22.6792,22.6976,1207251.0
2019-03-14 09:30:00,24.7,24.72,24.53,24.61,371787.0,22.7345,22.7529,22.578,22.6516,371787.0
2019-03-14 09:35:00,24.61,24.61,24.46,24.47,318294.0,22.6516,22.6516,22.5136,22.5228,318294.0
2019-03-14 09:40:00,24.47,24.54,24.45,24.47,420438.0,22.5228,22.5872,22.5044,22.5228,420438.0
2019-03-14 09:45:00,24.47,24.47,24.41,24.43,198615.0,22.5228,22.5228,22.4675,22.4859,198615.0
2019-03-14 09:50:00,24.43,24.44,24.34,24.35,148569.0,22.4859,22.4951,22.4031,22.4123,148569.0
2019-03-14 09:55:00,24.35,24.38,24.35,24.37,66267.0,22.4123,22.4399,22.4123,22.4307,66267.0
2019-03-14 10:00:00,24.36,24.37,24.32,24.33,110946.0,22.4215,22.4307,22.3847,22.3939,110946.0
2019-03-14 10:05:00,24.33,24.33,24.26,24.3,114519.0,22.3939,22.3939,22.3295,22.3663,114519.0
2019-03-14 10:10:00,24.31,24.32,24.28,24.31,87525.0,22.3755,22.3847,22.3479,22.3755,87525.0
2019-03-14 10:15:00,24.31,24.32,24.29,24.3,89454.0,22.3755,22.3847,22.3571,22.3663,89454.0
2019-03-14 10:20:00,24.3,24.36,24.29,24.35,162198.0,22.3663,22.4215,22.3571,22.4123,162198.0
2019-03-14 10:25:00,24.35,24.39,24.33,24.34,410742.0,22.4123,22.4491,22.3939,22.4031,410742.0
2019-03-14 10:30:00,24.34,24.36,24.32,24.34,139527.0,22.4031,22.4215,22.3847,22.4031,139527.0
2019-03-14 10:35:00,24.34,24.35,24.33,24.34,118176.0,22.4031,22.4123,22.3939,22.4031,118176.0
2019-03-14 10:40:00,24.34,24.34,24.32,24.32,67083.0,22.4031,22.4031,22.3847,22.3847,67083.0
2019-03-14 10:45:00,24.32,24.33,24.31,24.32,61491.0,22.3847,22.3939,22.3755,22.3847,61491.0
2019-03-14 10:50:00,24.32,24.35,24.32,24.34,87387.0,22.3847,22.4123,22.3847,22.4031,87387.0
2019-03-14 10:55:00,24.34,24.36,24.32,24.36,93279.0,22.4031,22.4215,22.3847,22.4215,93279.0
2019-03-14 11:00:00,24.36,24.37,24.3,24.31,112200.0,22.4215,22.4307,22.3663,22.3755,112200.0
2019-03-14 11:05:00,24.31,24.32,24.3,24.32,83376.0,22.3755,22.3847,22.3663,22.3847,83376.0
2019-03-14 11:10:00,24.32,24.36,24.31,24.36,45006.0,22.3847,22.4215,22.3755,22.4215,45006.0
2019-03-14 11:15:00,24.36,24.38,24.35,24.38,59742.0,22.4215,22.4399,22.4123,22.4399,59742.0
2019-03-14 11:20:00,24.38,24.39,24.37,24.39,243303.0,22.4399,22.4491,22.4307,22.4491,243303.0
2019-03-14 11:25:00,24.39,24.39,24.37,24.38,70128.0,22.4491,22.4491,22.4307,22.4399,70128.0
2019-03-14 11:30:00,24.38,24.42,24.37,24.42,80703.0,22.4399,22.4767,22.4307,22.4767,80703.0
2019-03-14 11:35:00,24.42,24.42,24.4,24.41,56421.0,22.4767,22.4767,22.4583,22.4675,56421.0
2019-03-14 11:40:00,24.41,24.42,24.4,24.42,58848.0,22.4675,22.4767,22.4583,22.4767,58848.0
2019-03-14 11:45:00,24.42,24.44,24.41,24.43,78294.0,22.4767,22.4951,22.4675,22.4859,78294.0
2019-03-14 11:50:00,24.43,24.44,24.42,24.43,55896.0,22.4859,22.4951,22.4767,22.4859,55896.0
2019-03-14 11:55:00,24.42,24.44,24.41,24.41,80244.0,22.4767,22.4951,22.4675,22.4675,80244.0
2019-03-14 12:00:00,24.41,24.42,24.4,24.4,62481.0,22.4675,22.4767,22.4583,22.4583,62481.0
2019-03-14 12:05:00,24.4,24.42,24.39,24.42,66831.0,22.4583,22.4767,22.4491,22.4767,66831.0
2019-03-14 12:10:00,24.42,24.42,24.4,24.41,42105.0,22.4767,22.4767,22.4583,22.4675,42105.0
2019-03-14 12:15:00,24.41,24.45,24.41,24.45,86079.0,22.4675,22.5044,22.4675,22.5044,86079.0
2019-03-14 12:20:00,24.45,24.45,24.41,24.41,74802.0,22.5044,22.5044,22.4675,22.4675,74802.0
2019-03-14 12:25:00,24.41,24.42,24.41,24.42,41841.0,22.4675,22.4767,22.4675,22.4767,41841.0
2019-03-14 12:30:00,24.42,24.43,24.42,24.43,55311.0,22.4767,22.4859,22.4767,22.4859,55311.0
2019-03-14 12:35:00,24.42,24.44,24.42,24.43,44292.0,22.4767,22.4951,22.4767,22.4859,44292.0
2019-03-14 12:40:00,24.44,24.45,24.44,24.44,30900.0,22.4951,22.5044,22.4951,22.4951,30900.0
2019-03-14 12:45:00,24.44,24.45,24.43,24.45,40905.0,22.4951,22.5044,22.4859,22.5044,40905.0
2019-03-14 12:50:00,24.45,24.45,24.42,24.42,53997.0,22.5044,22.5044,22.4767,22.4767,53997.0
2019-03-14 12:55:00,24.42,24.43,24.42,24.42,38151.0,22.4767,22.4859,22.4767,22.4767,38151.0
2019-03-14 13:00:00,24.42,24.43,24.42,24.42,48135.0,22.4767,22.4859,22.4767,22.4767,48135.0
2019-03-14 13:05:00,24.42,24.44,24.41,24.44,48537.0,22.4767,22.4951,22.4675,22.4951,48537.0
2019-03-14 13:10:00,24.44,24.44,24.43,24.44,34245.0,22.4951,22.4951,22.4859,22.4951,34245.0
2019-03-14 13:15:00,24.44,24.44,24.42,24.43,49287.0,22.4951,22.4951,22.4767,22.4859,49287.0
2019-03-14 13:20:00,24.43,24.44,24.43,24.44,38160.0,22.4859,22.4951,22.4859,22.4951,38160.0
2019-03-14 13:25:00,24.44,24.44,24.43,24.44,33000.0,22.4951,22.4951,22.4859,22.4951,33000.0
2019-03-14 13:30:00,24.44,24.45,24.42,24.42,50481.0,22.4951,22.5044,22.4767,22.4767,50481.0
2019-03-14 13:35:00,24.43,24.44,24.42,24.42,40005.0,22.4859,22.4951,22.4767,22.4767,40005.0
2019-03-14 13:40:00,24.42,24.42,24.4,24.4,63537.0,22.4767,22.4767,22.4583,22.4583,63537.0
2019-03-14 13:45:00,24.4,24.41,24.4,24.4,29394.0,22.4583,22.4675,22.4583,22.4583,29394.0
2019-03-14 13:50:00,24.4,24.41,24.38,24.39,66651.0,22.4583,22.4675,22.4399,22.4491,66651.0
2019-03-14 13:55:00,24.39,24.41,24.39,24.41,48828.0,22.4491,22.4675,22.4491,22.4675,48828.0
2019-03-14 14:00:00,24.41,24.41,24.39,24.39,58347.0,22.4675,22.4675,22.4491,22.4491,58347.0
2019-03-14 14:05:00,24.39,24.4,24.38,24.39,44193.0,22.4491,22.4583,22.4399,22.4491,44193.0
2019-03-14 14:10:00,24.39,24.39,24.38,24.38,48084.0,22.4491,22.4491,22.4399,22.4399,48084.0
2019-03-14 14:15:00,24.38,24.39,24.38,24.39,47379.0,22.4399,22.4491,22.4399,22.4491,47379.0
2019-03-14 14:20:00,24.39,24.4,24.39,24.4,57531.0,22.4491,22.4583,22.4491,22.4583,57531.0
2019-03-14 14:25:00,24.4,24.41,24.39,24.41,50121.0,22.4583,22.4675,22.4491,22.4675,50121.0
2019-03-14 14:30:00,24.41,24.41,24.4,24.4,39897.0,22.4675,22.4675,22.4583,22.4583,39897.0
2019-03-14 14:35:00,24.4,24.41,24.39,24.39,49182.0,22.4583,22.4675,22.4491,22.4491,49182.0
2019-03-14 14:40:00,24.39,24.41,24.39,24.41,53970.0,22.4491,22.4675,22.4491,22.4675,53970.0
2019-03-14 14:45:00,24.41,24.41,24.38,24.38,58119.0,22.4675,22.4675,22.4399,22.4399,58119.0
2019-03-14 14:50:00,24.39,24.39,24.36,24.37,168885.0,22.4491,22.4491,22.4215,22.4307,168885.0
2019-03-14 14:55:00,24.37,24.39,24.36,24.39,52845.0,22.4307,22.4491,22.4215,22.4491,52845.0
2019-03-14 15:00:00,24.39,24.39,24.36,24.37,82953.0,22.4491,22.4491,22.4215,22.4307,82953.0
2019-03-14 15:05:00,24.37,24.37,24.36,24.36,80061.0,22.4307,22.4307,22.4215,22.4215,80061.0
2019-03-14 15:10:00,24.36,24.37,24.36,24.36,69309.0,22.4215,22.4307,22.4215,22.4215,69309.0
2019-03-14 15:15:00,24.36,24.37,24.36,24.37,88590.0,22.4215,22.4307,22.4215,22.4307,88590.0
2019-03-14 15:20:00,24.37,24.37,24.34,24.34,117714.0,22.4307,22.4307,22.4031,22.4031,117714.0
2019-03-14 15:25:00,24.35,24.35,24.34,24.34,263991.0,22.4123,22.4123,22.4031,22.4031,263991.0
2019-03-14 15:30:00,24.34,24.35,24.33,24.34,331692.0,22.4031,22.4123,22.3939,22.4031,331692.0
2019-03-14 15:35:00,24.34,24.35,24.33,24.35,142011.0,22.4031,22.4123,22.3939,22.4123,142011.0
2019-03-14 15:40:00,24.35,24.36,24.33,24.35,339192.0,22.4123,22.4215,22.3939,22.4123,339192.0
2019-03-14 15:45:00,24.35,24.35,24.34,24.35,136323.0,22.4123,22.4123,22.4031,22.4123,136323.0
2019-03-14 15:50:00,24.35,24.35,24.34,24.34,363726.0,22.4123,22.4123,22.4031,22.4031,363726.0
2019-03-14 15:55:00,24.34,24.36,24.33,24.35,694548.0,22.4031,22.4215,22.3939,22.4123,694548.0
2019-03-15 09:30:00,24.36,24.43,24.28,24.43,4409403.0,22.4215,22.4859,22.3479,22.4859,4409403.0
2019-03-15 09:35:00,24.43,24.55,24.41,24.52,422517.0,22.4859,22.5964,22.4675,22.5688,422517.0
2019-03-15 09:40:00,24.51,24.57,24.49,24.5,276573.0,22.5596,22.6148,22.5412,22.5504,276573.0
2019-03-15 09:45:00,24.5,24.51,24.44,24.46,458817.0,22.5504,22.5596,22.4951,22.5136,458817.0
2019-03-15 09:50:00,24.46,24.49,24.45,24.47,332577.0,22.5136,22.5412,22.5044,22.5228,332577.0
2019-03-15 09:55:00,24.47,24.48,24.44,24.46,362997.0,22.5228,22.532,22.4951,22.5136,362997.0
2019-03-15 10:00:00,24.47,24.49,24.44,24.45,393657.0,22.5228,22.5412,22.4951,22.5044,393657.0
2019-03-15 10:05:00,24.46,24.47,24.4,24.41,265566.0,22.5136,22.5228,22.4583,22.4675,265566.0
2019-03-15 10:10:00,24.41,24.42,24.32,24.35,472233.0,22.4675,22.4767,22.3847,22.4123,472233.0
2019-03-15 10:15:00,24.34,24.35,24.33,24.34,152577.0,22.4031,22.4123,22.3939,22.4031,152577.0
2019-03-15 10:20:00,24.34,24.36,24.33,24.33,299223.0,22.4031,22.4215,22.3939,22.3939,299223.0
2019-03-15 10:25:00,24.34,24.35,24.32,24.34,104904.0,22.4031,22.4123,22.3847,22.4031,104904.0
2019-03-15 10:30:00,24.34,24.35,24.32,24.34,207051.0,22.4031,22.4123,22.3847,22.4031,207051.0
2019-03-15 10:35:00,24.34,24.34,24.31,24.32,126987.0,22.4031,22.4031,22.3755,22.3847,126987.0
2019-03-15 10:40:00,24.33,24.34,24.32,24.33,73392.0,22.3939,22.4031,22.3847,22.3939,73392.0
2019-03-15 10:45:00,24.33,24.34,24.32,24.33,75465.0,22.3939,22.4031,22.3847,22.3939,75465.0
2019-03-15 10:50:00,24.33,24.34,24.32,24.32,63954.0,22.3939,22.4031,22.3847,22.3847,63954.0
2019-03-15 10:55:00,24.32,24.34,24.32,24.33,98790.0,22.3847,22.4031,22.3847,22.3939,98790.0
2019-03-15 11:00:00,24.33,24.34,24.31,24.33,83265.0,22.3939,22.4031,22.3755,22.3939,83265.0
2019-03-15 11:05:00,24.33,24.34,24.33,24.34,111528.0,22.3939,22.4031,22.3939,22.4031,111528.0
2019-03-15 11:10:00,24.34,24.34,24.32,24.32,66852.0,22.4031,22.4031,22.3847,22.3847,66852.0
2019-03-15 11:15:00,24.32,24.35,24.32,24.34,66597.0,22.3847,22.4123,22.3847,22.4031,66597.0
2019-03-15 11:20:00,24.34,24.34,24.32,24.34,63744.0,22.4031,22.4031,22.3847,22.4031,63744.0
2019-03-15 11:25:00,24.34,24.34,24.33,24.33,55638.0,22.4031,22.4031,22.3939,22.3939,55638.0
2019-03-15 11:30:00,24.34,24.34,24.31,24.33,73356.0,22.4031,22.4031,22.3755,22.3939,73356.0
2019-03-15 11:35:00,24.33,24.33,24.31,24.31,58962.0,22.3939,22.3939,22.3755,22.3755,58962.0
2019-03-15 11:40:00,24.31,24.33,24.3,24.32,60393.0,22.3755,22.3939,22.3663,22.3847,60393.0
2019-03-15 11:45:00,24.32,24.36,24.32,24.35,293940.0,22.3847,22.4215,22.3847,22.4123,293940.0
2019-03-15 11:50:00,24.35,24.39,24.34,24.38,371286.0,22.4123,22.4491,22.4031,22.4399,371286.0
2019-03-15 11:55:00,24.38,24.4,24.37,24.4,68025.0,22.4399,22.4583,22.4307,22.4583,68025.0
2019-03-15 12:00:00,24.39,24.4,24.37,24.37,153273.0,22.4491,22.4583,22.4307,22.4307,153273.0
2019-03-15 12:05:00,24.38,24.39,24.37,24.39,49113.0,22.4399,22.4491,22.4307,22.4491,49113.0
2019-03-15 12:10:00,24.39,24.39,24.38,24.39,89085.0,22.4491,22.4491,22.4399,22.4491,89085.0
2019-03-15 12:15:00,24.39,24.4,24.38,24.39,331467.0,22.4491,22.4583,22.4399,22.4491,331467.0
2019-03-15 12:20:00,24.39,24.43,24.39,24.42,543672.0,22.4491,22.4859,22.4491,22.4767,543672.0
2019-03-15 12:25:00,24.42,24.42,24.39,24.4,71673.0,22.4767,22.4767,22.4491,22.4583,71673.0
2019-03-15 12:30:00,24.4,24.43,24.39,24.42,67284.0,22.4583,22.4859,22.4491,22.4767,67284.0
2019-03-15 12:35:00,24.42,24.44,24.41,24.42,70572.0,22.4767,22.4951,22.4675,22.4767,70572.0
2019-03-15 12:40:00,24.42,24.43,24.39,24.42,84423.0,22.4767,22.4859,22.4491,22.4767,84423.0
2019-03-15 12:45:00,24.42,24.43,24.42,24.42,76797.0,22.4767,22.4859,22.4767,22.4767,76797.0
2019-03-15 12:50:00,24.42,24.43,24.41,24.42,161916.0,22.4767,22.4859,22.4675,22.4767,161916.0
2019-03-15 12:55:00,24.43,24.43,24.42,24.42,114831.0,22.4859,22.4859,22.4767,22.4767,114831.0
2019-03-15 13:00:00,24.42,24.43,24.42,24.42,110793.0,22.4767,22.4859,22.4767,22.4767,110793.0
2019-03-15 13:05:00,24.42,24.43,24.42,24.42,125829.0,22.4767,22.4859,22.4767,22.4767,125829.0
2019-03-15 13:10:00,24.42,24.43,24.41,24.42,90885.0,22.4767,22.4859,22.4675,22.4767,90885.0
2019-03-15 13:15:00,24.42,24.42,24.4,24.4,68571.0,22.4767,22.4767,22.4583,22.4583,68571.0
2019-03-15 13:20:00,24.4,24.41,24.39,24.4,55893.0,22.4583,22.4675,22.4491,22.4583,55893.0
2019-03-15 13:25:00,24.4,24.4,24.38,24.4,212481.0,22.4583,22.4583,22.4399,22.4583,212481.0
2019-03-15 13:30:00,24.4,24.41,24.4,24.4,71397.0,22.4583,22.4675,22.4583,22.4583,71397.0
2019-03-15 13:35:00,24.4,24.4,24.38,24.38,101046.0,22.4583,22.4583,22.4399,22.4399,101046.0
2019-03-15 13:40:00,24.39,24.39,24.37,24.39,36135.0,22.4491,22.4491,22.4307,22.4491,36135.0
2019-03-15 13:45:00,24.39,24.39,24.37,24.38,47055.0,22.4491,22.4491,22.4307,22.4399,47055.0
2019-03-15 13:50:00,24.37,24.38,24.37,24.37,35103.0,22.4307,22.4399,22.4307,22.4307,35103.0
2019-03-15 13:55:00,24.37,24.37,24.35,24.36,58341.0,22.4307,22.4307,22.4123,22.4215,58341.0
2019-03-15 14:00:00,24.36,24.36,24.33,24.33,57489.0,22.4215,22.4215,22.3939,22.3939,57489.0
2019-03-15 14:05:00,24.34,24.34,24.31,24.31,76455.0,22.4031,22.4031,22.3755,22.3755,76455.0
2019-03-15 14:10:00,24.31,24.31,24.27,24.28,70029.0,22.3755,22.3755,22.3387,22.3479,70029.0
2019-03-15 14:15:00,24.28,24.3,24.27,24.29,70050.0,22.3479,22.3663,22.3387,22.3571,70050.0
2019-03-15 14:20:00,24.29,24.29,24.27,24.27,64659.0,22.3571,22.3571,22.3387,22.3387,64659.0
2019-03-15 14:25:00,24.27,24.29,24.26,24.28,84384.0,22.3387,22.3571,22.3295,22.3479,84384.0
2019-03-15 14:30:00,24.28,24.29,24.27,24.28,111558.0,22.3479,22.3571,22.3387,22.3479,111558.0
2019-03-15 14:35:00,24.28,24.31,24.27,24.31,66360.0,22.3479,22.3755,22.3387,22.3755,66360.0
2019-03-15 14:40:00,24.31,24.31,24.3,24.31,57384.0,22.3755,22.3755,22.3663,22.3755,57384.0
2019-03-15 14:45:00,24.3,24.3,24.28,24.29,88599.0,22.3663,22.3663,22.3479,22.3571,88599.0
2019-03-15 14:50:00,24.29,24.29,24.27,24.28,138744.0,22.3571,22.3571,22.3387,22.3479,138744.0
2019-03-15 14:55:00,24.28,24.28,24.24,24.25,733836.0,22.3479,22.3479,22.3111,22.3203,733836.0
2019-03-15 15:00:00,24.25,24.26,24.24,24.25,249705.0,22.3203,22.3295,22.3111,22.3203,249705.0
2019-03-15 15:05:00,24.26,24.26,24.22,24.22,133356.0,22.3295,22.3295,22.2927,22.2927,133356.0
2019-03-15 15:10:00,24.22,24.22,24.2,24.21,645972.0,22.2927,22.2927,22.2742,22.2834,645972.0
2019-03-15 15:15:00,24.21,24.23,24.2,24.22,364920.0,22.2834,22.3019,22.2742,22.2927,364920.0
2019-03-15 15:20:00,24.22,24.24,24.21,24.24,312084.0,22.2927,22.3111,22.2834,22.3111,312084.0
2019-03-15 15:25:00,24.24,24.25,24.23,24.25,121476.0,22.3111,22.3203,22.3019,22.3203,121476.0
2019-03-15 15:30:00,24.24,24.24,24.2,24.22,157530.0,22.3111,22.3111,22.2742,22.2927,157530.0
2019-03-15 15:35:00,24.22,24.22,24.2,24.21,191250.0,22.2927,22.2927,22.2742,22.2834,191250.0
2019-03-15 15:40:00,24.21,24.26,24.21,24.25,288882.0,22.2834,22.3295,22.2834,22.3203,288882.0
2019-03-15 15:45:00,24.25,24.25,24.22,24.24,311715.0,22.3203,22.3203,22.2927,22.3111,311715.0
2019-03-15 15:50:00,24.25,24.25,24.22,24.23,655320.0,22.3203,22.3203,22.2927,22.3019,655320.0
2019-03-15 15:55:00,24.23,24.29,24.23,24.27,1310487.0,22.3019,22.3571,22.3019,22.3387,1310487.0
2019-03-18 09:30:00,24.33,24.46,24.27,24.35,373668.0,22.3939,22.5136,22.3387,22.4123,373668.0
2019-03-18 09:35:00,24.36,24.39,24.3,24.34,236391.0,22.4215,22.4491,22.3663,22.4031,236391.0
2019-03-18 09:40:00,24.34,24.44,24.34,24.44,133239.0,22.4031,22.4951,22.4031,22.4951,133239.0
2019-03-18 09:45:00,24.44,24.48,24.44,24.47,78957.0,22.4951,22.532,22.4951,22.5228,78957.0
2019-03-18 09:50:00,24.47,24.49,24.45,24.45,103128.0,22.5228,22.5412,22.5044,22.5044,103128.0
2019-03-18 09:55:00,24.45,24.47,24.44,24.47,70674.0,22.5044,22.5228,22.4951,22.5228,70674.0
2019-03-18 10:00:00,24.47,24.5,24.47,24.49,77811.0,22.5228,22.5504,22.5228,22.5412,77811.0
2019-03-18 10:05:00,24.48,24.49,24.47,24.48,62979.0,22.532,22.5412,22.5228,22.532,62979.0
2019-03-18 10:10:00,24.48,24.5,24.44,24.44,63414.0,22.532,22.5504,22.4951,22.4951,63414.0
2019-03-18 10:15:00,24.44,24.47,24.44,24.47,55464.0,22.4951,22.5228,22.4951,22.5228,55464.0
2019-03-18 10:20:00,24.47,24.49,24.47,24.48,68214.0,22.5228,22.5412,22.5228,22.532,68214.0
2019-03-18 10:25:00,24.48,24.49,24.48,24.48,49545.0,22.532,22.5412,22.532,22.532,49545.0
2019-03-18 10:30:00,24.48,24.49,24.46,24.49,53034.0,22.532,22.5412,22.5136,22.5412,53034.0
2019-03-18 10:35:00,24.49,24.49,24.47,24.48,62742.0,22.5412,22.5412,22.5228,22.532,62742.0
2019-03-18 10:40:00,24.48,24.53,24.48,24.52,51555.0,22.532,22.578,22.532,22.5688,51555.0
2019-03-18 10:45:00,24.52,24.55,24.51,24.55,37239.0,22.5688,22.5964,22.5596,22.5964,37239.0
2019-03-18 10:50:00,24.55,24.58,24.55,24.56,133116.0,22.5964,22.624,22.5964,22.6056,133116.0
2019-03-18 10:55:00,24.56,24.6,24.56,24.59,72057.0,22.6056,22.6424,22.6056,22.6332,72057.0
2019-03-18 11:00:00,24.59,24.61,24.58,24.61,157632.0,22.6332,22.6516,22.624,22.6516,157632.0
2019-03-18 11:05:00,24.61,24.62,24.59,24.59,80037.0,22.6516,22.6608,22.6332,22.6332,80037.0
2019-03-18 11:10:00,24.6,24.6,24.57,24.6,123183.0,22.6424,22.6424,22.6148,22.6424,123183.0
2019-03-18 11:15:00,24.6,24.61,24.54,24.54,144285.0,22.6424,22.6516,22.5872,22.5872,144285.0
2019-03-18 11:20:00,24.54,24.54,24.48,24.51,117249.0,22.5872,22.5872,22.532,22.5596,117249.0
2019-03-18 11:25:00,24.5,24.5,24.48,24.49,58530.0,22.5504,22.5504,22.532,22.5412,58530.0
2019-03-18 11:30:00,24.49,24.49,24.47,24.48,78072.0,22.5412,22.5412,22.5228,22.532,78072.0
2019-03-18 11:35:00,24.48,24.5,24.47,24.5,82542.0,22.532,22.5504,22.5228,22.5504,82542.0
2019-03-18 11:40:00,24.5,24.52,24.5,24.51,33732.0,22.5504,22.5688,22.5504,22.5596,33732.0
2019-03-18 11:45:00,24.51,24.54,24.51,24.53,45777.0,22.5596,22.5872,22.5596,22.578,45777.0
2019-03-18 11:50:00,24.53,24.57,24.53,24.57,89226.0,22.578,22.6148,22.578,22.6148,89226.0
2019-03-18 11:55:00,24.57,24.58,24.56,24.56,80013.0,22.6148,22.624,22.6056,22.6056,80013.0
2019-03-18 12:00:00,24.57,24.58,24.56,24.57,57969.0,22.6148,22.624,22.6056,22.6148,57969.0
2019-03-18 12:05:00,24.57,24.58,24.56,24.58,77706.0,22.6148,22.624,22.6056,22.624,77706.0
2019-03-18 12:10:00,24.58,24.6,24.58,24.6,93105.0,22.624,22.6424,22.624,22.6424,93105.0
2019-03-18 12:15:00,24.6,24.6,24.59,24.59,45609.0,22.6424,22.6424,22.6332,22.6332,45609.0
2019-03-18 12:20:00,24.6,24.61,24.59,24.6,36843.0,22.6424,22.6516,22.6332,22.6424,36843.0
2019-03-18 12:25:00,24.6,24.61,24.59,24.6,30312.0,22.6424,22.6516,22.6332,22.6424,30312.0
2019-03-18 12:30:00,24.6,24.6,24.59,24.6,42087.0,22.6424,22.6424,22.6332,22.6424,42087.0
2019-03-18 12:35:00,24.6,24.62,24.6,24.61,33600.0,22.6424,22.6608,22.6424,22.6516,33600.0
2019-03-18 12:40:00,24.61,24.62,24.6,24.61,17400.0,22.6516,22.6608,22.6424,22.6516,17400.0
2019-03-18 12:45:00,24.61,24.62,24.61,24.62,30738.0,22.6516,22.6608,22.6516,22.6608,30738.0
2019-03-18 12:50:00,24.62,24.66,24.61,24.65,38871.0,22.6608,22.6976,22.6516,22.6884,38871.0
2019-03-18 12:55:00,24.66,24.66,24.63,24.64,24174.0,22.6976,22.6976,22.67,22.6792,24174.0
2019-03-18 13:00:00,24.65,24.65,24.62,24.63,65817.0,22.6884,22.6884,22.6608,22.67,65817.0
2019-03-18 13:05:00,24.63,24.65,24.63,24.64,43083.0,22.67,22.6884,22.67,22.6792,43083.0
2019-03-18 13:10:00,24.64,24.66,24.64,24.65,52821.0,22.6792,22.6976,22.6792,22.6884,52821.0
2019-03-18 13:15:00,24.65,24.65,24.64,24.65,26265.0,22.6884,22.6884,22.6792,22.6884,26265.0
2019-03-18 13:20:00,24.65,24.66,24.65,24.66,45930.0,22.6884,22.6976,22.6884,22.6976,45930.0
2019-03-18 13:25:00,24.66,24.68,24.65,24.65,58494.0,22.6976,22.716,22.6884,22.6884,58494.0
2019-03-18 13:30:00,24.65,24.65,24.63,24.64,28677.0,22.6884,22.6884,22.67,22.6792,28677.0
2019-03-18 13:35:00,24.64,24.65,24.63,24.64,31545.0,22.6792,22.6884,22.67,22.6792,31545.0
2019-03-18 13:40:00,24.64,24.66,24.64,24.65,43587.0,22.6792,22.6976,22.6792,22.6884,43587.0
2019-03-18 13:45:00,24.66,24.67,24.65,24.66,36675.0,22.6976,22.7068,22.6884,22.6976,36675.0
2019-03-18 13:50:00,24.66,24.71,24.66,24.7,40623.0,22.6976,22.7437,22.6976,22.7345,40623.0
2019-03-18 13:55:00,24.7,24.71,24.68,24.7,117987.0,22.7345,22.7437,22.716,22.7345,117987.0
2019-03-18 14:00:00,24.7,24.71,24.68,24.69,225006.0,22.7345,22.7437,22.716,22.7253,225006.0
2019-03-18 14:05:00,24.69,24.7,24.68,24.69,44292.0,22.7253,22.7345,22.716,22.7253,44292.0
2019-03-18 14:10:00,24.69,24.69,24.65,24.65,128106.0,22.7253,22.7253,22.6884,22.6884,128106.0
2019-03-18 14:15:00,24.65,24.65,24.62,24.62,63480.0,22.6884,22.6884,22.6608,22.6608,63480.0
2019-03-18 14:20:00,24.61,24.62,24.6,24.61,53916.0,22.6516,22.6608,22.6424,22.6516,53916.0
2019-03-18 14:25:00,24.61,24.63,24.61,24.62,54447.0,22.6516,22.67,22.6516,22.6608,54447.0
2019-03-18 14:30:00,24.62,24.63,24.59,24.6,69876.0,22.6608,22.67,22.6332,22.6424,69876.0
2019-03-18 14:35:00,24.6,24.63,24.6,24.63,46104.0,22.6424,22.67,22.6424,22.67,46104.0
2019-03-18 14:40:00,24.63,24.65,24.62,24.64,63468.0,22.67,22.6884,22.6608,22.6792,63468.0
2019-03-18 14:45:00,24.64,24.66,24.64,24.65,63132.0,22.6792,22.6976,22.6792,22.6884,63132.0
2019-03-18 14:50:00,24.65,24.65,24.63,24.64,62379.0,22.6884,22.6884,22.67,22.6792,62379.0
2019-03-18 14:55:00,24.64,24.64,24.61,24.62,97485.0,22.6792,22.6792,22.6516,22.6608,97485.0
2019-03-18 15:00:00,24.62,24.62,24.61,24.61,92820.0,22.6608,22.6608,22.6516,22.6516,92820.0
2019-03-18 15:05:00,24.61,24.61,24.6,24.61,95043.0,22.6516,22.6516,22.6424,22.6516,95043.0
2019-03-18 15:10:00,24.61,24.61,24.59,24.6,82461.0,22.6516,22.6516,22.6332,22.6424,82461.0
2019-03-18 15:15:00,24.6,24.63,24.6,24.63,127374.0,22.6424,22.67,22.6424,22.67,127374.0
2019-03-18 15:20:00,24.63,24.63,24.61,24.62,134436.0,22.67,22.67,22.6516,22.6608,134436.0
2019-03-18 15:25:00,24.62,24.63,24.59,24.59,239115.0,22.6608,22.67,22.6332,22.6332,239115.0
2019-03-18 15:30:00,24.59,24.62,24.59,24.61,183024.0,22.6332,22.6608,22.6332,22.6516,183024.0
2019-03-18 15:35:00,24.61,24.61,24.58,24.59,167754.0,22.6516,22.6516,22.624,22.6332,167754.0
2019-03-18 15:40:00,24.59,24.59,24.58,24.59,347952.0,22.6332,22.6332,22.624,22.6332,347952.0
2019-03-18 15:45:00,24.59,24.67,24.59,24.66,351816.0,22.6332,22.7068,22.6332,22.6976,351816.0
2019-03-18 15:50:00,24.65,24.66,24.64,24.65,246222.0,22.6884,22.6976,22.6792,22.6884,246222.0
2019-03-18 15:55:00,24.65,24.65,24.61,24.63,824934.0,22.6884,22.6884,22.6516,22.67,824934.0
2019-03-19 09:30:00,24.68,24.73,24.67,24.7,207846.0,22.716,22.7621,22.7068,22.7345,207846.0
2019-03-19 09:35:00,24.71,24.79,24.71,24.79,168591.0,22.7437,22.8173,22.7437,22.8173,168591.0
2019-03-19 09:40:00,24.78,24.78,24.69,24.69,128457.0,22.8081,22.8081,22.7253,22.7253,128457.0
2019-03-19 09:45:00,24.69,24.7,24.62,24.62,103626.0,22.7253,22.7345,22.6608,22.6608,103626.0
2019-03-19 09:50:00,24.62,24.63,24.56,24.56,79005.0,22.6608,22.67,22.6056,22.6056,79005.0
2019-03-19 09:55:00,24.56,24.58,24.52,24.53,87786.0,22.6056,22.624,22.5688,22.578,87786.0
2019-03-19 10:00:00,24.53,24.57,24.5,24.51,135561.0,22.578,22.6148,22.5504,22.5596,135561.0
2019-03-19 10:05:00,24.51,24.52,24.45,24.46,128922.0,22.5596,22.5688,22.5044,22.5136,128922.0
2019-03-19 10:10:00,24.46,24.47,24.42,24.42,99864.0,22.5136,22.5228,22.4767,22.4767,99864.0
2019-03-19 10:15:00,24.42,24.45,24.4,24.44,99042.0,22.4767,22.5044,22.4583,22.4951,99042.0
2019-03-19 10:20:00,24.44,24.44,24.4,24.41,82227.0,22.4951,22.4951,22.4583,22.4675,82227.0
2019-03-19 10:25:00,24.41,24.42,24.34,24.35,128340.0,22.4675,22.4767,22.4031,22.4123,128340.0
2019-03-19 10:30:00,24.35,24.39,24.35,24.39,54393.0,22.4123,22.4491,22.4123,22.4491,54393.0
2019-03-19 10:35:00,24.39,24.4,24.38,24.4,48453.0,22.4491,22.4583,22.4399,22.4583,48453.0
2019-03-19 10:40:00,24.39,24.4,24.35,24.35,113136.0,22.4491,22.4583,22.4123,22.4123,113136.0
2019-03-19 10:45:00,24.35,24.38,24.35,24.36,66270.0,22.4123,22.4399,22.4123,22.4215,66270.0
2019-03-19 10:50:00,24.36,24.37,24.31,24.31,95337.0,22.4215,22.4307,22.3755,22.3755,95337.0
2019-03-19 10:55:00,24.31,24.31,24.29,24.3,137700.0,22.3755,22.3755,22.3571,22.3663,137700.0
2019-03-19 11:00:00,24.3,24.33,24.3,24.33,110256.0,22.3663,22.3939,22.3663,22.3939,110256.0
2019-03-19 11:05:00,24.32,24.35,24.32,24.35,66699.0,22.3847,22.4123,22.3847,22.4123,66699.0
2019-03-19 11:10:00,24.35,24.39,24.34,24.39,72591.0,22.4123,22.4491,22.4031,22.4491,72591.0
2019-03-19 11:15:00,24.39,24.41,24.38,24.4,100035.0,22.4491,22.4675,22.4399,22.4583,100035.0
2019-03-19 11:20:00,24.4,24.41,24.38,24.39,60087.0,22.4583,22.4675,22.4399,22.4491,60087.0
2019-03-19 11:25:00,24.39,24.41,24.38,24.4,48534.0,22.4491,22.4675,22.4399,22.4583,48534.0
2019-03-19 11:30:00,24.39,24.39,24.37,24.39,52590.0,22.4491,22.4491,22.4307,22.4491,52590.0
2019-03-19 11:35:00,24.39,24.41,24.39,24.39,84153.0,22.4491,22.4675,22.4491,22.4491,84153.0
2019-03-19 11:40:00,24.39,24.44,24.39,24.43,115197.0,22.4491,22.4951,22.4491,22.4859,115197.0
2019-03-19 11:45:00,24.43,24.45,24.42,24.45,91638.0,22.4859,22.5044,22.4767,22.5044,91638.0
2019-03-19 11:50:00,24.45,24.46,24.44,24.45,88584.0,22.5044,22.5136,22.4951,22.5044,88584.0
2019-03-19 11:55:00,24.45,24.51,24.44,24.51,138780.0,22.5044,22.5596,22.4951,22.5596,138780.0
2019-03-19 12:00:00,24.51,24.55,24.51,24.52,204009.0,22.5596,22.5964,22.5596,22.5688,204009.0
2019-03-19 12:05:00,24.51,24.54,24.51,24.51,82386.0,22.5596,22.5872,22.5596,22.5596,82386.0
2019-03-19 12:10:00,24.51,24.51,24.48,24.48,102024.0,22.5596,22.5596,22.532,22.532,102024.0
2019-03-19 12:15:00,24.48,24.48,24.47,24.48,76533.0,22.532,22.532,22.5228,22.532,76533.0
2019-03-19 12:20:00,24.48,24.48,24.45,24.45,177519.0,22.532,22.532,22.5044,22.5044,177519.0
2019-03-19 12:25:00,24.45,24.46,24.44,24.44,68331.0,22.5044,22.5136,22.4951,22.4951,68331.0
2019-03-19 12:30:00,24.44,24.46,24.43,24.46,104607.0,22.4951,22.5136,22.4859,22.5136,104607.0
2019-03-19 12:35:00,24.46,24.46,24.44,24.45,83127.0,22.5136,22.5136,22.4951,22.5044,83127.0
2019-03-19 12:40:00,24.45,24.46,24.44,24.44,52401.0,22.5044,22.5136,22.4951,22.4951,52401.0
2019-03-19 12:45:00,24.44,24.45,24.35,24.37,210390.0,22.4951,22.5044,22.4123,22.4307,210390.0
2019-03-19 12:50:00,24.37,24.4,24.36,24.39,79902.0,22.4307,22.4583,22.4215,22.4491,79902.0
2019-03-19 12:55:00,24.38,24.47,24.38,24.47,72087.0,22.4399,22.5228,22.4399,22.5228,72087.0
2019-03-19 13:00:00,24.47,24.48,24.45,24.48,48927.0,22.5228,22.532,22.5044,22.532,48927.0
2019-03-19 13:05:00,24.48,24.49,24.45,24.45,40731.0,22.532,22.5412,22.5044,22.5044,40731.0
2019-03-19 13:10:00,24.46,24.47,24.45,24.46,83694.0,22.5136,22.5228,22.5044,22.5136,83694.0
2019-03-19 13:15:00,24.45,24.46,24.43,24.44,66567.0,22.5044,22.5136,22.4859,22.4951,66567.0
2019-03-19 13:20:00,24.44,24.46,24.43,24.44,97488.0,22.4951,22.5136,22.4859,22.4951,97488.0
2019-03-19 13:25:00,24.44,24.45,24.43,24.43,59592.0,22.4951,22.5044,22.4859,22.4859,59592.0
2019-03-19 13:30:00,24.43,24.46,24.43,24.45,80334.0,22.4859,22.5136,22.4859,22.5044,80334.0
2019-03-19 13:35:00,24.45,24.46,24.41,24.41,76260.0,22.5044,22.5136,22.4675,22.4675,76260.0
2019-03-19 13:40:00,24.41,24.41,24.37,24.37,151575.0,22.4675,22.4675,22.4307,22.4307,151575.0
2019-03-19 13:45:00,24.37,24.38,24.36,24.37,47829.0,22.4307,22.4399,22.4215,22.4307,47829.0
2019-03-19 13:50:00,24.37,24.37,24.35,24.35,63549.0,22.4307,22.4307,22.4123,22.4123,63549.0
2019-03-19 13:55:00,24.36,24.36,24.35,24.35,48948.0,22.4215,22.4215,22.4123,22.4123,48948.0
2019-03-19 14:00:00,24.35,24.37,24.35,24.36,53271.0,22.4123,22.4307,22.4123,22.4215,53271.0
2019-03-19 14:05:00,24.36,24.37,24.35,24.36,68856.0,22.4215,22.4307,22.4123,22.4215,68856.0
2019-03-19 14:10:00,24.36,24.36,24.35,24.36,51264.0,22.4215,22.4215,22.4123,22.4215,51264.0
2019-03-19 14:15:00,24.36,24.36,24.33,24.35,54264.0,22.4215,22.4215,22.3939,22.4123,54264.0
2019-03-19 14:20:00,24.35,24.37,24.35,24.35,57855.0,22.4123,22.4307,22.4123,22.4123,57855.0
2019-03-19 14:25:00,24.36,24.39,24.35,24.39,63489.0,22.4215,22.4491,22.4123,22.4491,63489.0
2019-03-19 14:30:00,24.39,24.4,24.38,24.4,41091.0,22.4491,22.4583,22.4399,22.4583,41091.0
2019-03-19 14:35:00,24.4,24.41,24.4,24.41,95265.0,22.4583,22.4675,22.4583,22.4675,95265.0
2019-03-19 14:40:00,24.41,24.44,24.41,24.44,35757.0,22.4675,22.4951,22.4675,22.4951,35757.0
2019-03-19 14:45:00,24.44,24.44,24.42,24.42,51009.0,22.4951,22.4951,22.4767,22.4767,51009.0
2019-03-19 14:50:00,24.42,24.42,24.4,24.42,49134.0,22.4767,22.4767,22.4583,22.4767,49134.0
2019-03-19 14:55:00,24.42,24.42,24.38,24.39,102255.0,22.4767,22.4767,22.4399,22.4491,102255.0
2019-03-19 15:00:00,24.39,24.4,24.37,24.4,53013.0,22.4491,22.4583,22.4307,22.4583,53013.0
2019-03-19 15:05:00,24.4,24.42,24.39,24.41,64197.0,22.4583,22.4767,22.4491,22.4675,64197.0
2019-03-19 15:10:00,24.41,24.41,24.37,24.38,64071.0,22.4675,22.4675,22.4307,22.4399,64071.0
2019-03-19 15:15:00,24.38,24.38,24.36,24.37,73836.0,22.4399,22.4399,22.4215,22.4307,73836.0
2019-03-19 15:20:00,24.37,24.37,24.34,24.34,97137.0,22.4307,22.4307,22.4031,22.4031,97137.0
2019-03-19 15:25:00,24.34,24.35,24.31,24.34,121629.0,22.4031,22.4123,22.3755,22.4031,121629.0
2019-03-19 15:30:00,24.34,24.37,24.33,24.35,158073.0,22.4031,22.4307,22.3939,22.4123,158073.0
2019-03-19 15:35:00,24.35,24.36,24.32,24.35,181164.0,22.4123,22.4215,22.3847,22.4123,181164.0
2019-03-19 15:40:00,24.35,24.35,24.33,24.34,282945.0,22.4123,22.4123,22.3939,22.4031,282945.0
2019-03-19 15:45:00,24.34,24.37,24.33,24.33,370914.0,22.4031,22.4307,22.3939,22.3939,370914.0
2019-03-19 15:50:00,24.33,24.33,24.27,24.27,548808.0,22.3939,22.3939,22.3387,22.3387,548808.0
2019-03-19 15:55:00,24.27,24.33,24.27,24.32,1302912.0,22.3387,22.3939,22.3387,22.3847,1302912.0
2019-03-20 09:30:00,24.3,24.31,24.18,24.28,273021.0,22.3663,22.3755,22.2558,22.3479,273021.0
2019-03-20 09:35:00,24.28,24.33,24.25,24.26,257889.0,22.3479,22.3939,22.3203,22.3295,257889.0
2019-03-20 09:40:00,24.26,24.29,24.26,24.27,213789.0,22.3295,22.3571,22.3295,22.3387,213789.0
2019-03-20 09:45:00,24.28,24.29,24.25,24.26,150759.0,22.3479,22.3571,22.3203,22.3295,150759.0
2019-03-20 09:50:00,24.26,24.28,24.25,24.25,119079.0,22.3295,22.3479,22.3203,22.3203,119079.0
2019-03-20 09:55:00,24.25,24.27,24.24,24.25,326706.0,22.3203,22.3387,22.3111,22.3203,326706.0
2019-03-20 10:00:00,24.25,24.26,24.2,24.22,428736.0,22.3203,22.3295,22.2742,22.2927,428736.0
2019-03-20 10:05:00,24.22,24.28,24.21,24.26,170265.0,22.2927,22.3479,22.2834,22.3295,170265.0
2019-03-20 10:10:00,24.26,24.26,24.23,24.24,152250.0,22.3295,22.3295,22.3019,22.3111,152250.0
2019-03-20 10:15:00,24.24,24.27,24.23,24.25,101631.0,22.3111,22.3387,22.3019,22.3203,101631.0
2019-03-20 10:20:00,24.25,24.26,24.22,24.24,198618.0,22.3203,22.3295,22.2927,22.3111,198618.0
2019-03-20 10:25:00,24.23,24.26,24.23,24.25,247224.0,22.3019,22.3295,22.3019,22.3203,247224.0
2019-03-20 10:30:00,24.26,24.27,24.24,24.24,180183.0,22.3295,22.3387,22.3111,22.3111,180183.0
2019-03-20 10:35:00,24.24,24.25,24.23,24.24,415551.0,22.3111,22.3203,22.3019,22.3111,415551.0
2019-03-20 10:40:00,24.24,24.26,24.23,24.24,115053.0,22.3111,22.3295,22.3019,22.3111,115053.0
2019-03-20 10:45:00,24.25,24.27,24.21,24.22,276819.0,22.3203,22.3387,22.2834,22.2927,276819.0
2019-03-20 10:50:00,24.22,24.23,24.2,24.21,102786.0,22.2927,22.3019,22.2742,22.2834,102786.0
2019-03-20 10:55:00,24.21,24.22,24.19,24.2,215109.0,22.2834,22.2927,22.265,22.2742,215109.0
2019-03-20 11:00:00,24.2,24.26,24.2,24.26,323157.0,22.2742,22.3295,22.2742,22.3295,323157.0
2019-03-20 11:05:00,24.26,24.29,24.24,24.28,141075.0,22.3295,22.3571,22.3111,22.3479,141075.0
2019-03-20 11:10:00,24.29,24.31,24.28,24.29,66942.0,22.3571,22.3755,22.3479,22.3571,66942.0
2019-03-20 11:15:00,24.28,24.29,24.26,24.27,62082.0,22.3479,22.3571,22.3295,22.3387,62082.0
2019-03-20 11:20:00,24.27,24.27,24.25,24.25,70428.0,22.3387,22.3387,22.3203,22.3203,70428.0
2019-03-20 11:25:00,24.25,24.27,24.25,24.27,73344.0,22.3203,22.3387,22.3203,22.3387,73344.0
2019-03-20 11:30:00,24.26,24.26,24.22,24.22,65730.0,22.3295,22.3295,22.2927,22.2927,65730.0
2019-03-20 11:35:00,24.22,24.22,24.15,24.15,421902.0,22.2927,22.2927,22.2282,22.2282,421902.0
2019-03-20 11:40:00,24.15,24.17,24.15,24.16,356259.0,22.2282,22.2466,22.2282,22.2374,356259.0
2019-03-20 11:45:00,24.16,24.17,24.14,24.15,83712.0,22.2374,22.2466,22.219,22.2282,83712.0
2019-03-20 11:50:00,24.15,24.17,24.14,24.16,41109.0,22.2282,22.2466,22.219,22.2374,41109.0
2019-03-20 11:55:00,24.16,24.16,24.12,24.14,67554.0,22.2374,22.2374,22.2006,22.219,67554.0
2019-03-20 12:00:00,24.14,24.17,24.14,24.17,62763.0,22.219,22.2466,22.219,22.2466,62763.0
2019-03-20 12:05:00,24.17,24.19,24.17,24.19,58995.0,22.2466,22.265,22.2466,22.265,58995.0
2019-03-20 12:10:00,24.19,24.19,24.16,24.18,50334.0,22.265,22.265,22.2374,22.2558,50334.0
2019-03-20 12:15:00,24.19,24.2,24.17,24.17,48621.0,22.265,22.2742,22.2466,22.2466,48621.0
2019-03-20 12:20:00,24.17,24.18,24.16,24.17,66651.0,22.2466,22.2558,22.2374,22.2466,66651.0
2019-03-20 12:25:00,24.17,24.2,24.17,24.2,61317.0,22.2466,22.2742,22.2466,22.2742,61317.0
2019-03-20 12:30:00,24.19,24.2,24.14,24.17,141786.0,22.265,22.2742,22.219,22.2466,141786.0
2019-03-20 12:35:00,24.17,24.17,24.14,24.17,58722.0,22.2466,22.2466,22.219,22.2466,58722.0
2019-03-20 12:40:00,24.17,24.18,24.16,24.17,69357.0,22.2466,22.2558,22.2374,22.2466,69357.0
2019-03-20 12:45:00,24.17,24.18,24.16,24.16,54042.0,22.2466,22.2558,22.2374,22.2374,54042.0
2019-03-20 12:50:00,24.16,24.19,24.16,24.17,45108.0,22.2374,22.265,22.2374,22.2466,45108.0
2019-03-20 12:55:00,24.18,24.18,24.17,24.18,72936.0,22.2558,22.2558,22.2466,22.2558,72936.0
2019-03-20 13:00:00,24.18,24.2,24.17,24.2,52635.0,22.2558,22.2742,22.2466,22.2742,52635.0
2019-03-20 13:05:00,24.2,24.22,24.19,24.2,88335.0,22.2742,22.2927,22.265,22.2742,88335.0
2019-03-20 13:10:00,24.19,24.2,24.19,24.19,33840.0,22.265,22.2742,22.265,22.265,33840.0
2019-03-20 13:15:00,24.19,24.2,24.18,24.18,31020.0,22.265,22.2742,22.2558,22.2558,31020.0
2019-03-20 13:20:00,24.18,24.19,24.17,24.19,25746.0,22.2558,22.265,22.2466,22.265,25746.0
2019-03-20 13:25:00,24.19,24.21,24.18,24.2,83724.0,22.265,22.2834,22.2558,22.2742,83724.0
2019-03-20 13:30:00,24.2,24.22,24.2,24.21,74595.0,22.2742,22.2927,22.2742,22.2834,74595.0
2019-03-20 13:35:00,24.21,24.25,24.2,24.24,43671.0,22.2834,22.3203,22.2742,22.3111,43671.0
2019-03-20 13:40:00,24.24,24.25,24.22,24.22,62220.0,22.3111,22.3203,22.2927,22.2927,62220.0
2019-03-20 13:45:00,24.22,24.24,24.22,24.24,71988.0,22.2927,22.3111,22.2927,22.3111,71988.0
2019-03-20 13:50:00,24.24,24.25,24.23,24.24,43905.0,22.3111,22.3203,22.3019,22.3111,43905.0
2019-03-20 13:55:00,24.23,24.24,24.22,24.23,37434.0,22.3019,22.3111,22.2927,22.3019,37434.0
2019-03-20 14:00:00,24.24,24.44,24.24,24.42,101283.0,22.3111,22.4951,22.3111,22.4767,101283.0
2019-03-20 14:05:00,24.42,24.46,24.37,24.37,73356.0,22.4767,22.5136,22.4307,22.4307,73356.0
2019-03-20 14:10:00,24.38,24.44,24.38,24.43,107640.0,22.4399,22.4951,22.4399,22.4859,107640.0
2019-03-20 14:15:00,24.43,24.43,24.38,24.39,63270.0,22.4859,22.4859,22.4399,22.4491,63270.0
2019-03-20 14:20:00,24.39,24.43,24.37,24.42,86046.0,22.4491,22.4859,22.4307,22.4767,86046.0
2019-03-20 14:25:00,24.43,24.48,24.42,24.47,81693.0,22.4859,22.532,22.4767,22.5228,81693.0
2019-03-20 14:30:00,24.47,24.51,24.44,24.49,109878.0,22.5228,22.5596,22.4951,22.5412,109878.0
2019-03-20 14:35:00,24.49,24.53,24.49,24.52,146217.0,22.5412,22.578,22.5412,22.5688,146217.0
2019-03-20 14:40:00,24.52,24.52,24.47,24.5,89970.0,22.5688,22.5688,22.5228,22.5504,89970.0
2019-03-20 14:45:00,24.5,24.53,24.49,24.52,104871.0,22.5504,22.578,22.5412,22.5688,104871.0
2019-03-20 14:50:00,24.52,24.55,24.51,24.51,80415.0,22.5688,22.5964,22.5596,22.5596,80415.0
2019-03-20 14:55:00,24.52,24.53,24.5,24.52,89610.0,22.5688,22.578,22.5504,22.5688,89610.0
2019-03-20 15:00:00,24.52,24.54,24.44,24.45,98292.0,22.5688,22.5872,22.4951,22.5044,98292.0
2019-03-20 15:05:00,24.45,24.47,24.42,24.47,195999.0,22.5044,22.5228,22.4767,22.5228,195999.0
2019-03-20 15:10:00,24.47,24.48,24.43,24.44,135996.0,22.5228,22.532,22.4859,22.4951,135996.0
2019-03-20 15:15:00,24.44,24.45,24.41,24.42,122262.0,22.4951,22.5044,22.4675,22.4767,122262.0
2019-03-20 15:20:00,24.41,24.43,24.4,24.4,182367.0,22.4675,22.4859,22.4583,22.4583,182367.0
2019-03-20 15:25:00,24.4,24.42,24.39,24.4,112020.0,22.4583,22.4767,22.4491,22.4583,112020.0
2019-03-20 15:30:00,24.4,24.4,24.29,24.31,195003.0,22.4583,22.4583,22.3571,22.3755,195003.0
2019-03-20 15:35:00,24.31,24.33,24.3,24.31,123873.0,22.3755,22.3939,22.3663,22.3755,123873.0
2019-03-20 15:40:00,24.3,24.32,24.29,24.3,204288.0,22.3663,22.3847,22.3571,22.3663,204288.0
2019-03-20 15:45:00,24.3,24.33,24.3,24.31,225387.0,22.3663,22.3939,22.3663,22.3755,225387.0
2019-03-20 15:50:00,24.31,24.32,24.27,24.29,276090.0,22.3755,22.3847,22.3387,22.3571,276090.0
2019-03-20 15:55:00,24.29,24.29,24.24,24.27,673932.0,22.3571,22.3571,22.3111,22.3387,673932.0
2019-03-21 09:30:00,24.11,24.22,24.08,24.19,215562.0,22.1914,22.2927,22.1638,22.265,215562.0
2019-03-21 09:35:00,24.19,24.29,24.18,24.29,179124.0,22.265,22.3571,22.2558,22.3571,179124.0
2019-03-21 09:40:00,24.31,24.35,24.29,24.32,89436.0,22.3755,22.4123,22.3571,22.3847,89436.0
2019-03-21 09:45:00,24.32,24.33,24.28,24.28,77214.0,22.3847,22.3939,22.3479,22.3479,77214.0
2019-03-21 09:50:00,24.28,24.32,24.26,24.32,77007.0,22.3479,22.3847,22.3295,22.3847,77007.0
2019-03-21 09:55:00,24.32,24.39,24.32,24.37,57231.0,22.3847,22.4491,22.3847,22.4307,57231.0
2019-03-21 10:00:00,24.37,24.37,24.34,24.35,58263.0,22.4307,22.4307,22.4031,22.4123,58263.0
2019-03-21 10:05:00,24.35,24.37,24.34,24.35,42204.0,22.4123,22.4307,22.4031,22.4123,42204.0
2019-03-21 10:10:00,24.35,24.36,24.32,24.34,38790.0,22.4123,22.4215,22.3847,22.4031,38790.0
2019-03-21 10:15:00,24.34,24.35,24.31,24.34,34593.0,22.4031,22.4123,22.3755,22.4031,34593.0
2019-03-21 10:20:00,24.34,24.36,24.34,24.36,40773.0,22.4031,22.4215,22.4031,22.4215,40773.0
2019-03-21 10:25:00,24.36,24.4,24.36,24.39,45633.0,22.4215,22.4583,22.4215,22.4491,45633.0
2019-03-21 10:30:00,24.4,24.4,24.38,24.4,34308.0,22.4583,22.4583,22.4399,22.4583,34308.0
2019-03-21 10:35:00,24.4,24.42,24.39,24.4,52356.0,22.4583,22.4767,22.4491,22.4583,52356.0
2019-03-21 10:40:00,24.4,24.41,24.38,24.4,28635.0,22.4583,22.4675,22.4399,22.4583,28635.0
2019-03-21 10:45:00,24.41,24.42,24.39,24.42,26970.0,22.4675,22.4767,22.4491,22.4767,26970.0
2019-03-21 10:50:00,24.42,24.43,24.41,24.43,34788.0,22.4767,22.4859,22.4675,22.4859,34788.0
2019-03-21 10:55:00,24.43,24.43,24.41,24.43,31341.0,22.4859,22.4859,22.4675,22.4859,31341.0
2019-03-21 11:00:00,24.43,24.47,24.42,24.46,103551.0,22.4859,22.5228,22.4767,22.5136,103551.0
2019-03-21 11:05:00,24.46,24.46,24.42,24.43,56685.0,22.5136,22.5136,22.4767,22.4859,56685.0
2019-03-21 11:10:00,24.43,24.43,24.39,24.4,30585.0,22.4859,22.4859,22.4491,22.4583,30585.0
2019-03-21 11:15:00,24.39,24.41,24.38,24.41,39567.0,22.4491,22.4675,22.4399,22.4675,39567.0
2019-03-21 11:20:00,24.41,24.43,24.41,24.43,31509.0,22.4675,22.4859,22.4675,22.4859,31509.0
2019-03-21 11:25:00,24.44,24.45,24.41,24.41,53178.0,22.4951,22.5044,22.4675,22.4675,53178.0
2019-03-21 11:30:00,24.41,24.43,24.39,24.42,38394.0,22.4675,22.4859,22.4491,22.4767,38394.0
2019-03-21 11:35:00,24.42,24.42,24.4,24.4,31878.0,22.4767,22.4767,22.4583,22.4583,31878.0
2019-03-21 11:40:00,24.4,24.42,24.39,24.4,54342.0,22.4583,22.4767,22.4491,22.4583,54342.0
2019-03-21 11:45:00,24.4,24.44,24.4,24.44,30399.0,22.4583,22.4951,22.4583,22.4951,30399.0
2019-03-21 11:50:00,24.44,24.46,24.43,24.46,50880.0,22.4951,22.5136,22.4859,22.5136,50880.0
2019-03-21 11:55:00,24.45,24.48,24.44,24.48,41736.0,22.5044,22.532,22.4951,22.532,41736.0
2019-03-21 12:00:00,24.48,24.48,24.45,24.45,39573.0,22.532,22.532,22.5044,22.5044,39573.0
2019-03-21 12:05:00,24.45,24.46,24.43,24.44,28941.0,22.5044,22.5136,22.4859,22.4951,28941.0
2019-03-21 12:10:00,24.44,24.45,24.43,24.44,33726.0,22.4951,22.5044,22.4859,22.4951,33726.0
2019-03-21 12:15:00,24.44,24.44,24.41,24.41,30783.0,22.4951,22.4951,22.4675,22.4675,30783.0
2019-03-21 12:20:00,24.41,24.42,24.39,24.42,41469.0,22.4675,22.4767,22.4491,22.4767,41469.0
2019-03-21 12:25:00,24.41,24.41,24.38,24.38,39834.0,22.4675,22.4675,22.4399,22.4399,39834.0
2019-03-21 12:30:00,24.38,24.38,24.37,24.38,35712.0,22.4399,22.4399,22.4307,22.4399,35712.0
2019-03-21 12:35:00,24.38,24.39,24.37,24.38,22569.0,22.4399,22.4491,22.4307,22.4399,22569.0
2019-03-21 12:40:00,24.38,24.4,24.38,24.4,22620.0,22.4399,22.4583,22.4399,22.4583,22620.0
2019-03-21 12:45:00,24.39,24.4,24.38,24.39,26208.0,22.4491,22.4583,22.4399,22.4491,26208.0
2019-03-21 12:50:00,24.39,24.4,24.38,24.4,39132.0,22.4491,22.4583,22.4399,22.4583,39132.0
2019-03-21 12:55:00,24.4,24.41,24.4,24.4,17868.0,22.4583,22.4675,22.4583,22.4583,17868.0
2019-03-21 13:00:00,24.4,24.43,24.39,24.43,29598.0,22.4583,22.4859,22.4491,22.4859,29598.0
2019-03-21 13:05:00,24.43,24.44,24.43,24.44,26106.0,22.4859,22.4951,22.4859,22.4951,26106.0
2019-03-21 13:10:00,24.44,24.45,24.44,24.44,28719.0,22.4951,22.5044,22.4951,22.4951,28719.0
2019-03-21 13:15:00,24.44,24.44,24.41,24.41,39141.0,22.4951,22.4951,22.4675,22.4675,39141.0
2019-03-21 13:20:00,24.41,24.42,24.4,24.41,32067.0,22.4675,22.4767,22.4583,22.4675,32067.0
2019-03-21 13:25:00,24.42,24.43,24.42,24.43,28170.0,22.4767,22.4859,22.4767,22.4859,28170.0
2019-03-21 13:30:00,24.43,24.45,24.43,24.43,41301.0,22.4859,22.5044,22.4859,22.4859,41301.0
2019-03-21 13:35:00,24.43,24.44,24.41,24.42,27723.0,22.4859,22.4951,22.4675,22.4767,27723.0
2019-03-21 13:40:00,24.41,24.45,24.41,24.45,61788.0,22.4675,22.5044,22.4675,22.5044,61788.0
2019-03-21 13:45:00,24.44,24.47,24.44,24.46,33003.0,22.4951,22.5228,22.4951,22.5136,33003.0
2019-03-21 13:50:00,24.47,24.48,24.46,24.48,44310.0,22.5228,22.532,22.5136,22.532,44310.0
2019-03-21 13:55:00,24.48,24.48,24.45,24.46,43380.0,22.532,22.532,22.5044,22.5136,43380.0
2019-03-21 14:00:00,24.46,24.49,24.46,24.48,35823.0,22.5136,22.5412,22.5136,22.532,35823.0
2019-03-21 14:05:00,24.48,24.5,24.48,24.49,38856.0,22.532,22.5504,22.532,22.5412,38856.0
2019-03-21 14:10:00,24.48,24.52,24.48,24.5,50784.0,22.532,22.5688,22.532,22.5504,50784.0
2019-03-21 14:15:00,24.51,24.51,24.48,24.49,93600.0,22.5596,22.5596,22.532,22.5412,93600.0
2019-03-21 14:20:00,24.49,24.52,24.49,24.51,61722.0,22.5412,22.5688,22.5412,22.5596,61722.0
2019-03-21 14:25:00,24.51,24.55,24.51,24.55,53808.0,22.5596,22.5964,22.5596,22.5964,53808.0
2019-03-21 14:30:00,24.54,24.56,24.53,24.55,52224.0,22.5872,22.6056,22.578,22.5964,52224.0
2019-03-21 14:35:00,24.54,24.56,24.53,24.56,39012.0,22.5872,22.6056,22.578,22.6056,39012.0
2019-03-21 14:40:00,24.56,24.56,24.54,24.56,28485.0,22.6056,22.6056,22.5872,22.6056,28485.0
2019-03-21 14:45:00,24.56,24.57,24.55,24.56,74637.0,22.6056,22.6148,22.5964,22.6056,74637.0
2019-03-21 14:50:00,24.57,24.58,24.56,24.57,46833.0,22.6148,22.624,22.6056,22.6148,46833.0
2019-03-21 14:55:00,24.57,24.57,24.55,24.55,38862.0,22.6148,22.6148,22.5964,22.5964,38862.0
2019-03-21 15:00:00,24.55,24.57,24.55,24.57,50526.0,22.5964,22.6148,22.5964,22.6148,50526.0
2019-03-21 15:05:00,24.57,24.6,24.57,24.57,117183.0,22.6148,22.6424,22.6148,22.6148,117183.0
2019-03-21 15:10:00,24.57,24.57,24.53,24.54,94830.0,22.6148,22.6148,22.578,22.5872,94830.0
2019-03-21 15:15:00,24.54,24.56,24.53,24.56,60054.0,22.5872,22.6056,22.578,22.6056,60054.0
2019-03-21 15:20:00,24.56,24.58,24.55,24.58,49092.0,22.6056,22.624,22.5964,22.624,49092.0
2019-03-21 15:25:00,24.58,24.59,24.57,24.58,67491.0,22.624,22.6332,22.6148,22.624,67491.0
2019-03-21 15:30:00,24.57,24.59,24.57,24.57,94347.0,22.6148,22.6332,22.6148,22.6148,94347.0
2019-03-21 15:35:00,24.57,24.59,24.56,24.57,87546.0,22.6148,22.6332,22.6056,22.6148,87546.0
2019-03-21 15:40:00,24.57,24.59,24.56,24.58,105066.0,22.6148,22.6332,22.6056,22.624,105066.0
2019-03-21 15:45:00,24.58,24.59,24.54,24.55,149970.0,22.624,22.6332,22.5872,22.5964,149970.0
2019-03-21 15:50:00,24.55,24.56,24.53,24.54,184101.0,22.5964,22.6056,22.578,22.5872,184101.0
2019-03-21 15:55:00,24.53,24.55,24.53,24.55,397887.0,22.578,22.5964,22.578,22.5964,397887.0
2019-03-22 09:30:00,24.48,24.5,24.41,24.47,179688.0,22.532,22.5504,22.4675,22.5228,179688.0
2019-03-22 09:35:00,24.47,24.48,24.39,24.43,124632.0,22.5228,22.532,22.4491,22.4859,124632.0
2019-03-22 09:40:00,24.42,24.46,24.42,24.42,101694.0,22.4767,22.5136,22.4767,22.4767,101694.0
2019-03-22 09:45:00,24.42,24.42,24.35,24.36,109917.0,22.4767,22.4767,22.4123,22.4215,109917.0
2019-03-22 09:50:00,24.36,24.37,24.29,24.3,85320.0,22.4215,22.4307,22.3571,22.3663,85320.0
2019-03-22 09:55:00,24.29,24.32,24.26,24.27,132951.0,22.3571,22.3847,22.3295,22.3387,132951.0
2019-03-22 10:00:00,24.27,24.29,24.24,24.26,180105.0,22.3387,22.3571,22.3111,22.3295,180105.0
2019-03-22 10:05:00,24.26,24.33,24.25,24.32,140898.0,22.3295,22.3939,22.3203,22.3847,140898.0
2019-03-22 10:10:00,24.32,24.35,24.3,24.34,61509.0,22.3847,22.4123,22.3663,22.4031,61509.0
2019-03-22 10:15:00,24.34,24.37,24.31,24.37,59988.0,22.4031,22.4307,22.3755,22.4307,59988.0
2019-03-22 10:20:00,24.37,24.39,24.36,24.36,39513.0,22.4307,22.4491,22.4215,22.4215,39513.0
2019-03-22 10:25:00,24.36,24.36,24.34,24.34,49107.0,22.4215,22.4215,22.4031,22.4031,49107.0
2019-03-22 10:30:00,24.35,24.36,24.33,24.34,62064.0,22.4123,22.4215,22.3939,22.4031,62064.0
2019-03-22 10:35:00,24.35,24.41,24.35,24.38,73626.0,22.4123,22.4675,22.4123,22.4399,73626.0
2019-03-22 10:40:00,24.38,24.38,24.34,24.37,43908.0,22.4399,22.4399,22.4031,22.4307,43908.0
2019-03-22 10:45:00,24.37,24.37,24.31,24.31,59346.0,22.4307,22.4307,22.3755,22.3755,59346.0
2019-03-22 10:50:00,24.31,24.32,24.29,24.31,57642.0,22.3755,22.3847,22.3571,22.3755,57642.0
2019-03-22 10:55:00,24.31,24.32,24.27,24.27,68019.0,22.3755,22.3847,22.3387,22.3387,68019.0
2019-03-22 11:00:00,24.27,24.29,24.25,24.27,109614.0,22.3387,22.3571,22.3203,22.3387,109614.0
2019-03-22 11:05:00,24.28,24.29,24.27,24.27,92397.0,22.3479,22.3571,22.3387,22.3387,92397.0
2019-03-22 11:10:00,24.27,24.31,24.26,24.3,126813.0,22.3387,22.3755,22.3295,22.3663,126813.0
2019-03-22 11:15:00,24.3,24.31,24.25,24.31,47121.0,22.3663,22.3755,22.3203,22.3755,47121.0
2019-03-22 11:20:00,24.3,24.3,24.26,24.26,31980.0,22.3663,22.3663,22.3295,22.3295,31980.0
2019-03-22 11:25:00,24.26,24.28,24.25,24.27,71073.0,22.3295,22.3479,22.3203,22.3387,71073.0
2019-03-22 11:30:00,24.26,24.27,24.24,24.26,114810.0,22.3295,22.3387,22.3111,22.3295,114810.0
2019-03-22 11:35:00,24.26,24.27,24.22,24.22,139014.0,22.3295,22.3387,22.2927,22.2927,139014.0
2019-03-22 11:40:00,24.22,24.24,24.21,24.23,98799.0,22.2927,22.3111,22.2834,22.3019,98799.0
2019-03-22 11:45:00,24.23,24.26,24.22,24.23,188202.0,22.3019,22.3295,22.2927,22.3019,188202.0
2019-03-22 11:50:00,24.23,24.23,24.14,24.17,259635.0,22.3019,22.3019,22.219,22.2466,259635.0
2019-03-22 11:55:00,24.17,24.2,24.16,24.16,112506.0,22.2466,22.2742,22.2374,22.2374,112506.0
2019-03-22 12:00:00,24.16,24.23,24.16,24.22,174618.0,22.2374,22.3019,22.2374,22.2927,174618.0
2019-03-22 12:05:00,24.22,24.23,24.2,24.21,63030.0,22.2927,22.3019,22.2742,22.2834,63030.0
2019-03-22 12:10:00,24.21,24.23,24.18,24.18,56415.0,22.2834,22.3019,22.2558,22.2558,56415.0
2019-03-22 12:15:00,24.19,24.23,24.18,24.2,60414.0,22.265,22.3019,22.2558,22.2742,60414.0
2019-03-22 12:20:00,24.2,24.22,24.19,24.21,57819.0,22.2742,22.2927,22.265,22.2834,57819.0
2019-03-22 12:25:00,24.21,24.21,24.17,24.18,51096.0,22.2834,22.2834,22.2466,22.2558,51096.0
2019-03-22 12:30:00,24.17,24.21,24.16,24.21,77193.0,22.2466,22.2834,22.2374,22.2834,77193.0
2019-03-22 12:35:00,24.21,24.21,24.18,24.18,36393.0,22.2834,22.2834,22.2558,22.2558,36393.0
2019-03-22 12:40:00,24.18,24.18,24.14,24.16,46602.0,22.2558,22.2558,22.219,22.2374,46602.0
2019-03-22 12:45:00,24.17,24.18,24.15,24.17,59805.0,22.2466,22.2558,22.2282,22.2466,59805.0
2019-03-22 12:50:00,24.17,24.23,24.17,24.23,70848.0,22.2466,22.3019,22.2466,22.3019,70848.0
2019-03-22 12:55:00,24.22,24.23,24.2,24.23,42597.0,22.2927,22.3019,22.2742,22.3019,42597.0
2019-03-22 13:00:00,24.23,24.26,24.23,24.24,40419.0,22.3019,22.3295,22.3019,22.3111,40419.0
2019-03-22 13:05:00,24.24,24.27,24.24,24.27,51459.0,22.3111,22.3387,22.3111,22.3387,51459.0
2019-03-22 13:10:00,24.26,24.26,24.24,24.24,30291.0,22.3295,22.3295,22.3111,22.3111,30291.0
2019-03-22 13:15:00,24.24,24.25,24.23,24.23,36126.0,22.3111,22.3203,22.3019,22.3019,36126.0
2019-03-22 13:20:00,24.23,24.24,24.2,24.22,54423.0,22.3019,22.3111,22.2742,22.2927,54423.0
2019-03-22 13:25:00,24.21,24.21,24.19,24.2,39867.0,22.2834,22.2834,22.265,22.2742,39867.0
2019-03-22 13:30:00,24.2,24.24,24.19,24.22,30552.0,22.2742,22.3111,22.265,22.2927,30552.0
2019-03-22 13:35:00,24.22,24.23,24.2,24.2,28281.0,22.2927,22.3019,22.2742,22.2742,28281.0
2019-03-22 13:40:00,24.2,24.24,24.2,24.24,34461.0,22.2742,22.3111,22.2742,22.3111,34461.0
2019-03-22 13:45:00,24.24,24.24,24.21,24.21,35433.0,22.3111,22.3111,22.2834,22.2834,35433.0
2019-03-22 13:50:00,24.21,24.21,24.19,24.2,45402.0,22.2834,22.2834,22.265,22.2742,45402.0
2019-03-22 13:55:00,24.2,24.2,24.17,24.19,49050.0,22.2742,22.2742,22.2466,22.265,49050.0
2019-03-22 14:00:00,24.19,24.24,24.19,24.24,61923.0,22.265,22.3111,22.265,22.3111,61923.0
2019-03-22 14:05:00,24.24,24.27,24.24,24.27,25815.0,22.3111,22.3387,22.3111,22.3387,25815.0
2019-03-22 14:10:00,24.26,24.31,24.26,24.31,28326.0,22.3295,22.3755,22.3295,22.3755,28326.0
2019-03-22 14:15:00,24.31,24.35,24.31,24.32,73263.0,22.3755,22.4123,22.3755,22.3847,73263.0
2019-03-22 14:20:00,24.31,24.32,24.3,24.3,47547.0,22.3755,22.3847,22.3663,22.3663,47547.0
2019-03-22 14:25:00,24.31,24.31,24.29,24.29,68964.0,22.3755,22.3755,22.3571,22.3571,68964.0
2019-03-22 14:30:00,24.29,24.3,24.25,24.26,42519.0,22.3571,22.3663,22.3203,22.3295,42519.0
2019-03-22 14:35:00,24.26,24.27,24.25,24.26,50751.0,22.3295,22.3387,22.3203,22.3295,50751.0
2019-03-22 14:40:00,24.27,24.3,24.27,24.29,44604.0,22.3387,22.3663,22.3387,22.3571,44604.0
2019-03-22 14:45:00,24.29,24.32,24.29,24.3,68958.0,22.3571,22.3847,22.3571,22.3663,68958.0
2019-03-22 14:50:00,24.3,24.34,24.3,24.31,82377.0,22.3663,22.4031,22.3663,22.3755,82377.0
2019-03-22 14:55:00,24.32,24.35,24.32,24.34,46860.0,22.3847,22.4123,22.3847,22.4031,46860.0
2019-03-22 15:00:00,24.34,24.36,24.3,24.3,49404.0,22.4031,22.4215,22.3663,22.3663,49404.0
2019-03-22 15:05:00,24.3,24.32,24.29,24.29,85158.0,22.3663,22.3847,22.3571,22.3571,85158.0
2019-03-22 15:10:00,24.29,24.29,24.25,24.26,79326.0,22.3571,22.3571,22.3203,22.3295,79326.0
2019-03-22 15:15:00,24.26,24.28,24.25,24.26,96201.0,22.3295,22.3479,22.3203,22.3295,96201.0
2019-03-22 15:20:00,24.26,24.29,24.26,24.29,69801.0,22.3295,22.3571,22.3295,22.3571,69801.0
2019-03-22 15:25:00,24.29,24.29,24.25,24.25,116712.0,22.3571,22.3571,22.3203,22.3203,116712.0
2019-03-22 15:30:00,24.25,24.26,24.2,24.2,114333.0,22.3203,22.3295,22.2742,22.2742,114333.0
2019-03-22 15:35:00,24.2,24.24,24.2,24.2,136377.0,22.2742,22.3111,22.2742,22.2742,136377.0
2019-03-22 15:40:00,24.21,24.22,24.18,24.18,264804.0,22.2834,22.2927,22.2558,22.2558,264804.0
2019-03-22 15:45:00,24.19,24.23,24.18,24.21,281112.0,22.265,22.3019,22.2558,22.2834,281112.0
2019-03-22 15:50:00,24.21,24.21,24.18,24.18,199617.0,22.2834,22.2834,22.2558,22.2558,199617.0
2019-03-22 15:55:00,24.19,24.19,24.14,24.17,644760.0,22.265,22.265,22.219,22.2466,644760.0
2019-03-25 09:30:00,24.08,24.24,24.08,24.19,308196.0,22.1638,22.3111,22.1638,22.265,308196.0
2019-03-25 09:35:00,24.19,24.35,24.19,24.34,127944.0,22.265,22.4123,22.265,22.4031,127944.0
2019-03-25 09:40:00,24.33,24.34,24.26,24.29,90822.0,22.3939,22.4031,22.3295,22.3571,90822.0
2019-03-25 09:45:00,24.29,24.29,24.2,24.21,90144.0,22.3571,22.3571,22.2742,22.2834,90144.0
2019-03-25 09:50:00,24.21,24.24,24.2,24.21,84753.0,22.2834,22.3111,22.2742,22.2834,84753.0
2019-03-25 09:55:00,24.21,24.24,24.2,24.21,61128.0,22.2834,22.3111,22.2742,22.2834,61128.0
2019-03-25 10:00:00,24.2,24.23,24.18,24.2,129843.0,22.2742,22.3019,22.2558,22.2742,129843.0
2019-03-25 10:05:00,24.2,24.25,24.2,24.22,74661.0,22.2742,22.3203,22.2742,22.2927,74661.0
2019-03-25 10:10:00,24.22,24.23,24.18,24.18,102915.0,22.2927,22.3019,22.2558,22.2558,102915.0
2019-03-25 10:15:00,24.18,24.25,24.18,24.24,67044.0,22.2558,22.3203,22.2558,22.3111,67044.0
2019-03-25 10:20:00,24.24,24.27,24.24,24.26,117210.0,22.3111,22.3387,22.3111,22.3295,117210.0
2019-03-25 10:25:00,24.25,24.29,24.25,24.29,69255.0,22.3203,22.3571,22.3203,22.3571,69255.0
2019-03-25 10:30:00,24.28,24.31,24.26,24.28,99780.0,22.3479,22.3755,22.3295,22.3479,99780.0
2019-03-25 10:35:00,24.27,24.28,24.26,24.26,43227.0,22.3387,22.3479,22.3295,22.3295,43227.0
2019-03-25 10:40:00,24.26,24.26,24.22,24.24,57330.0,22.3295,22.3295,22.2927,22.3111,57330.0
2019-03-25 10:45:00,24.24,24.26,24.23,24.26,59511.0,22.3111,22.3295,22.3019,22.3295,59511.0
2019-03-25 10:50:00,24.27,24.32,24.26,24.31,82386.0,22.3387,22.3847,22.3295,22.3755,82386.0
2019-03-25 10:55:00,24.31,24.33,24.3,24.31,106095.0,22.3755,22.3939,22.3663,22.3755,106095.0
2019-03-25 11:00:00,24.32,24.32,24.3,24.31,53526.0,22.3847,22.3847,22.3663,22.3755,53526.0
2019-03-25 11:05:00,24.31,24.36,24.3,24.35,84831.0,22.3755,22.4215,22.3663,22.4123,84831.0
2019-03-25 11:10:00,24.35,24.37,24.34,24.37,44670.0,22.4123,22.4307,22.4031,22.4307,44670.0
2019-03-25 11:15:00,24.36,24.41,24.36,24.4,103398.0,22.4215,22.4675,22.4215,22.4583,103398.0
2019-03-25 11:20:00,24.4,24.41,24.38,24.38,49101.0,22.4583,22.4675,22.4399,22.4399,49101.0
2019-03-25 11:25:00,24.38,24.42,24.38,24.41,64551.0,22.4399,22.4767,22.4399,22.4675,64551.0
2019-03-25 11:30:00,24.4,24.4,24.34,24.35,82983.0,22.4583,22.4583,22.4031,22.4123,82983.0
2019-03-25 11:35:00,24.35,24.35,24.32,24.34,64818.0,22.4123,22.4123,22.3847,22.4031,64818.0
2019-03-25 11:40:00,24.34,24.34,24.29,24.29,66120.0,22.4031,22.4031,22.3571,22.3571,66120.0
2019-03-25 11:45:00,24.29,24.33,24.29,24.29,70944.0,22.3571,22.3939,22.3571,22.3571,70944.0
2019-03-25 11:50:00,24.29,24.33,24.29,24.33,34980.0,22.3571,22.3939,22.3571,22.3939,34980.0
2019-03-25 11:55:00,24.33,24.34,24.29,24.29,52776.0,22.3939,22.4031,22.3571,22.3571,52776.0
2019-03-25 12:00:00,24.29,24.29,24.27,24.29,49113.0,22.3571,22.3571,22.3387,22.3571,49113.0
2019-03-25 12:05:00,24.29,24.3,24.28,24.3,40566.0,22.3571,22.3663,22.3479,22.3663,40566.0
2019-03-25 12:10:00,24.29,24.31,24.27,24.28,70083.0,22.3571,22.3755,22.3387,22.3479,70083.0
2019-03-25 12:15:00,24.27,24.31,24.27,24.31,59034.0,22.3387,22.3755,22.3387,22.3755,59034.0
2019-03-25 12:20:00,24.31,24.34,24.31,24.34,35133.0,22.3755,22.4031,22.3755,22.4031,35133.0
2019-03-25 12:25:00,24.34,24.35,24.32,24.33,47724.0,22.4031,22.4123,22.3847,22.3939,47724.0
2019-03-25 12:30:00,24.32,24.33,24.29,24.3,84579.0,22.3847,22.3939,22.3571,22.3663,84579.0
2019-03-25 12:35:00,24.31,24.31,24.23,24.23,88977.0,22.3755,22.3755,22.3019,22.3019,88977.0
2019-03-25 12:40:00,24.23,24.24,24.22,24.22,42642.0,22.3019,22.3111,22.2927,22.2927,42642.0
2019-03-25 12:45:00,24.22,24.23,24.21,24.23,54702.0,22.2927,22.3019,22.2834,22.3019,54702.0
2019-03-25 12:50:00,24.24,24.26,24.23,24.25,31224.0,22.3111,22.3295,22.3019,22.3203,31224.0
2019-03-25 12:55:00,24.25,24.28,24.24,24.28,31422.0,22.3203,22.3479,22.3111,22.3479,31422.0
2019-03-25 13:00:00,24.28,24.28,24.24,24.25,27669.0,22.3479,22.3479,22.3111,22.3203,27669.0
2019-03-25 13:05:00,24.24,24.25,24.23,24.24,46920.0,22.3111,22.3203,22.3019,22.3111,46920.0
2019-03-25 13:10:00,24.24,24.31,24.24,24.3,32247.0,22.3111,22.3755,22.3111,22.3663,32247.0
2019-03-25 13:15:00,24.3,24.3,24.27,24.28,42789.0,22.3663,22.3663,22.3387,22.3479,42789.0
2019-03-25 13:20:00,24.28,24.29,24.25,24.26,53427.0,22.3479,22.3571,22.3203,22.3295,53427.0
2019-03-25 13:25:00,24.26,24.27,24.24,24.25,33909.0,22.3295,22.3387,22.3111,22.3203,33909.0
2019-03-25 13:30:00,24.25,24.26,24.23,24.25,54084.0,22.3203,22.3295,22.3019,22.3203,54084.0
2019-03-25 13:35:00,24.25,24.27,24.24,24.26,53898.0,22.3203,22.3387,22.3111,22.3295,53898.0
2019-03-25 13:40:00,24.26,24.27,24.24,24.25,36459.0,22.3295,22.3387,22.3111,22.3203,36459.0
2019-03-25 13:45:00,24.24,24.24,24.2,24.21,50571.0,22.3111,22.3111,22.2742,22.2834,50571.0
2019-03-25 13:50:00,24.21,24.23,24.2,24.21,36372.0,22.2834,22.3019,22.2742,22.2834,36372.0
2019-03-25 13:55:00,24.2,24.21,24.18,24.19,59676.0,22.2742,22.2834,22.2558,22.265,59676.0
2019-03-25 14:00:00,24.19,24.22,24.19,24.22,30609.0,22.265,22.2927,22.265,22.2927,30609.0
2019-03-25 14:05:00,24.21,24.21,24.18,24.19,38190.0,22.2834,22.2834,22.2558,22.265,38190.0
2019-03-25 14:10:00,24.19,24.21,24.18,24.21,74916.0,22.265,22.2834,22.2558,22.2834,74916.0
2019-03-25 14:15:00,24.21,24.21,24.17,24.18,43872.0,22.2834,22.2834,22.2466,22.2558,43872.0
2019-03-25 14:20:00,24.18,24.18,24.16,24.17,68634.0,22.2558,22.2558,22.2374,22.2466,68634.0
2019-03-25 14:25:00,24.17,24.19,24.17,24.19,72990.0,22.2466,22.265,22.2466,22.265,72990.0
2019-03-25 14:30:00,24.19,24.22,24.19,24.22,57159.0,22.265,22.2927,22.265,22.2927,57159.0
2019-03-25 14:35:00,24.22,24.23,24.21,24.23,32856.0,22.2927,22.3019,22.2834,22.3019,32856.0
2019-03-25 14:40:00,24.23,24.26,24.22,24.26,96726.0,22.3019,22.3295,22.2927,22.3295,96726.0
2019-03-25 14:45:00,24.26,24.28,24.25,24.27,62502.0,22.3295,22.3479,22.3203,22.3387,62502.0
2019-03-25 14:50:00,24.27,24.28,24.25,24.25,83994.0,22.3387,22.3479,22.3203,22.3203,83994.0
2019-03-25 14:55:00,24.25,24.29,24.25,24.28,63525.0,22.3203,22.3571,22.3203,22.3479,63525.0
2019-03-25 15:00:00,24.29,24.3,24.24,24.25,53298.0,22.3571,22.3663,22.3111,22.3203,53298.0
2019-03-25 15:05:00,24.25,24.28,24.25,24.27,97134.0,22.3203,22.3479,22.3203,22.3387,97134.0
2019-03-25 15:10:00,24.27,24.31,24.26,24.3,97197.0,22.3387,22.3755,22.3295,22.3663,97197.0
2019-03-25 15:15:00,24.3,24.3,24.25,24.26,55602.0,22.3663,22.3663,22.3203,22.3295,55602.0
2019-03-25 15:20:00,24.25,24.28,24.25,24.28,77496.0,22.3203,22.3479,22.3203,22.3479,77496.0
2019-03-25 15:25:00,24.27,24.29,24.26,24.27,52080.0,22.3387,22.3571,22.3295,22.3387,52080.0
2019-03-25 15:30:00,24.26,24.27,24.24,24.26,74715.0,22.3295,22.3387,22.3111,22.3295,74715.0
2019-03-25 15:35:00,24.26,24.29,24.26,24.26,93270.0,22.3295,22.3571,22.3295,22.3295,93270.0
2019-03-25 15:40:00,24.26,24.31,24.26,24.28,174174.0,22.3295,22.3755,22.3295,22.3479,174174.0
2019-03-25 15:45:00,24.28,24.3,24.22,24.22,134346.0,22.3479,22.3663,22.2927,22.2927,134346.0
2019-03-25 15:50:00,24.22,24.26,24.22,24.24,188031.0,22.2927,22.3295,22.2927,22.3111,188031.0
2019-03-25 15:55:00,24.24,24.27,24.22,24.26,510039.0,22.3111,22.3387,22.2927,22.3295,510039.0
2019-03-26 09:30:00,24.4,24.5,24.36,24.43,200592.0,22.4583,22.5504,22.4215,22.4859,200592.0
2019-03-26 09:35:00,24.44,24.48,24.42,24.46,72729.0,22.4951,22.532,22.4767,22.5136,72729.0
2019-03-26 09:40:00,24.46,24.5,24.44,24.5,102957.0,22.5136,22.5504,22.4951,22.5504,102957.0
2019-03-26 09:45:00,24.51,24.53,24.43,24.44,78498.0,22.5596,22.578,22.4859,22.4951,78498.0
2019-03-26 09:50:00,24.44,24.45,24.39,24.41,93435.0,22.4951,22.5044,22.4491,22.4675,93435.0
2019-03-26 09:55:00,24.41,24.44,24.4,24.44,60534.0,22.4675,22.4951,22.4583,22.4951,60534.0
2019-03-26 10:00:00,24.44,24.45,24.41,24.41,83949.0,22.4951,22.5044,22.4675,22.4675,83949.0
2019-03-26 10:05:00,24.41,24.41,24.36,24.37,85083.0,22.4675,22.4675,22.4215,22.4307,85083.0
2019-03-26 10:10:00,24.37,24.4,24.36,24.38,70233.0,22.4307,22.4583,22.4215,22.4399,70233.0
2019-03-26 10:15:00,24.38,24.39,24.36,24.38,69462.0,22.4399,22.4491,22.4215,22.4399,69462.0
2019-03-26 10:20:00,24.38,24.38,24.34,24.35,72012.0,22.4399,22.4399,22.4031,22.4123,72012.0
2019-03-26 10:25:00,24.35,24.36,24.34,24.34,57663.0,22.4123,22.4215,22.4031,22.4031,57663.0
2019-03-26 10:30:00,24.34,24.35,24.29,24.31,100566.0,22.4031,22.4123,22.3571,22.3755,100566.0
2019-03-26 10:35:00,24.31,24.33,24.3,24.32,119313.0,22.3755,22.3939,22.3663,22.3847,119313.0
2019-03-26 10:40:00,24.31,24.33,24.31,24.31,63681.0,22.3755,22.3939,22.3755,22.3755,63681.0
2019-03-26 10:45:00,24.31,24.35,24.31,24.35,101115.0,22.3755,22.4123,22.3755,22.4123,101115.0
2019-03-26 10:50:00,24.35,24.4,24.34,24.39,59706.0,22.4123,22.4583,22.4031,22.4491,59706.0
2019-03-26 10:55:00,24.39,24.41,24.39,24.39,47841.0,22.4491,22.4675,22.4491,22.4491,47841.0
2019-03-26 11:00:00,24.39,24.4,24.37,24.39,48846.0,22.4491,22.4583,22.4307,22.4491,48846.0
2019-03-26 11:05:00,24.39,24.39,24.34,24.35,56631.0,22.4491,22.4491,22.4031,22.4123,56631.0
2019-03-26 11:10:00,24.35,24.35,24.32,24.33,57195.0,22.4123,22.4123,22.3847,22.3939,57195.0
2019-03-26 11:15:00,24.33,24.35,24.3,24.31,66753.0,22.3939,22.4123,22.3663,22.3755,66753.0
2019-03-26 11:20:00,24.31,24.33,24.3,24.31,57324.0,22.3755,22.3939,22.3663,22.3755,57324.0
2019-03-26 11:25:00,24.31,24.32,24.29,24.3,57996.0,22.3755,22.3847,22.3571,22.3663,57996.0
2019-03-26 11:30:00,24.3,24.31,24.28,24.3,59682.0,22.3663,22.3755,22.3479,22.3663,59682.0
2019-03-26 11:35:00,24.3,24.32,24.29,24.31,54057.0,22.3663,22.3847,22.3571,22.3755,54057.0
2019-03-26 11:40:00,24.31,24.32,24.3,24.3,58212.0,22.3755,22.3847,22.3663,22.3663,58212.0
2019-03-26 11:45:00,24.3,24.31,24.25,24.28,62001.0,22.3663,22.3755,22.3203,22.3479,62001.0
2019-03-26 11:50:00,24.28,24.28,24.23,24.25,76491.0,22.3479,22.3479,22.3019,22.3203,76491.0
2019-03-26 11:55:00,24.25,24.28,24.25,24.28,64695.0,22.3203,22.3479,22.3203,22.3479,64695.0
2019-03-26 12:00:00,24.28,24.29,24.27,24.28,58272.0,22.3479,22.3571,22.3387,22.3479,58272.0
2019-03-26 12:05:00,24.28,24.28,24.24,24.25,55134.0,22.3479,22.3479,22.3111,22.3203,55134.0
2019-03-26 12:10:00,24.25,24.27,24.24,24.26,57537.0,22.3203,22.3387,22.3111,22.3295,57537.0
2019-03-26 12:15:00,24.26,24.27,24.25,24.27,44304.0,22.3295,22.3387,22.3203,22.3387,44304.0
2019-03-26 12:20:00,24.27,24.28,24.22,24.22,48210.0,22.3387,22.3479,22.2927,22.2927,48210.0
2019-03-26 12:25:00,24.22,24.24,24.21,24.23,71832.0,22.2927,22.3111,22.2834,22.3019,71832.0
2019-03-26 12:30:00,24.23,24.24,24.22,24.22,62358.0,22.3019,22.3111,22.2927,22.2927,62358.0
2019-03-26 12:35:00,24.22,24.24,24.22,24.22,74601.0,22.2927,22.3111,22.2927,22.2927,74601.0
2019-03-26 12:40:00,24.22,24.22,24.17,24.18,98904.0,22.2927,22.2927,22.2466,22.2558,98904.0
2019-03-26 12:45:00,24.18,24.18,24.16,24.16,136146.0,22.2558,22.2558,22.2374,22.2374,136146.0
2019-03-26 12:50:00,24.16,24.21,24.16,24.21,34821.0,22.2374,22.2834,22.2374,22.2834,34821.0
2019-03-26 12:55:00,24.21,24.22,24.19,24.21,45792.0,22.2834,22.2927,22.265,22.2834,45792.0
2019-03-26 13:00:00,24.21,24.25,24.21,24.24,68313.0,22.2834,22.3203,22.2834,22.3111,68313.0
2019-03-26 13:05:00,24.24,24.25,24.23,24.24,33543.0,22.3111,22.3203,22.3019,22.3111,33543.0
2019-03-26 13:10:00,24.24,24.26,24.24,24.26,31872.0,22.3111,22.3295,22.3111,22.3295,31872.0
2019-03-26 13:15:00,24.26,24.27,24.25,24.26,53298.0,22.3295,22.3387,22.3203,22.3295,53298.0
2019-03-26 13:20:00,24.26,24.26,24.24,24.25,29007.0,22.3295,22.3295,22.3111,22.3203,29007.0
2019-03-26 13:25:00,24.25,24.25,24.23,24.23,52923.0,22.3203,22.3203,22.3019,22.3019,52923.0
2019-03-26 13:30:00,24.23,24.24,24.21,24.22,50901.0,22.3019,22.3111,22.2834,22.2927,50901.0
2019-03-26 13:35:00,24.22,24.22,24.18,24.2,51576.0,22.2927,22.2927,22.2558,22.2742,51576.0
2019-03-26 13:40:00,24.2,24.23,24.2,24.22,50601.0,22.2742,22.3019,22.2742,22.2927,50601.0
2019-03-26 13:45:00,24.22,24.24,24.22,24.23,45246.0,22.2927,22.3111,22.2927,22.3019,45246.0
2019-03-26 13:50:00,24.23,24.24,24.22,24.23,48951.0,22.3019,22.3111,22.2927,22.3019,48951.0
2019-03-26 13:55:00,24.22,24.24,24.21,24.21,56832.0,22.2927,22.3111,22.2834,22.2834,56832.0
2019-03-26 14:00:00,24.21,24.22,24.2,24.2,54321.0,22.2834,22.2927,22.2742,22.2742,54321.0
2019-03-26 14:05:00,24.2,24.23,24.19,24.2,138492.0,22.2742,22.3019,22.265,22.2742,138492.0
2019-03-26 14:10:00,24.2,24.21,24.18,24.2,111918.0,22.2742,22.2834,22.2558,22.2742,111918.0
2019-03-26 14:15:00,24.2,24.23,24.2,24.21,207249.0,22.2742,22.3019,22.2742,22.2834,207249.0
2019-03-26 14:20:00,24.21,24.21,24.18,24.2,53517.0,22.2834,22.2834,22.2558,22.2742,53517.0
2019-03-26 14:25:00,24.2,24.2,24.18,24.19,127401.0,22.2742,22.2742,22.2558,22.265,127401.0
2019-03-26 14:30:00,24.19,24.21,24.17,24.2,142332.0,22.265,22.2834,22.2466,22.2742,142332.0
2019-03-26 14:35:00,24.2,24.24,24.2,24.23,66066.0,22.2742,22.3111,22.2742,22.3019,66066.0
2019-03-26 14:40:00,24.23,24.25,24.22,24.25,52821.0,22.3019,22.3203,22.2927,22.3203,52821.0
2019-03-26 14:45:00,24.25,24.27,24.24,24.27,29256.0,22.3203,22.3387,22.3111,22.3387,29256.0
2019-03-26 14:50:00,24.27,24.27,24.25,24.25,52200.0,22.3387,22.3387,22.3203,22.3203,52200.0
2019-03-26 14:55:00,24.26,24.31,24.26,24.31,70215.0,22.3295,22.3755,22.3295,22.3755,70215.0
2019-03-26 15:00:00,24.31,24.32,24.3,24.3,60441.0,22.3755,22.3847,22.3663,22.3663,60441.0
2019-03-26 15:05:00,24.3,24.3,24.28,24.29,61101.0,22.3663,22.3663,22.3479,22.3571,61101.0
2019-03-26 15:10:00,24.29,24.31,24.29,24.29,52548.0,22.3571,22.3755,22.3571,22.3571,52548.0
2019-03-26 15:15:00,24.3,24.31,24.29,24.29,74055.0,22.3663,22.3755,22.3571,22.3571,74055.0
2019-03-26 15:20:00,24.29,24.31,24.28,24.31,63102.0,22.3571,22.3755,22.3479,22.3755,63102.0
2019-03-26 15:25:00,24.3,24.31,24.29,24.3,88329.0,22.3663,22.3755,22.3571,22.3663,88329.0
2019-03-26 15:30:00,24.3,24.32,24.29,24.32,102882.0,22.3663,22.3847,22.3571,22.3847,102882.0
2019-03-26 15:35:00,24.32,24.34,24.3,24.31,84372.0,22.3847,22.4031,22.3663,22.3755,84372.0
2019-03-26 15:40:00,24.31,24.32,24.28,24.28,203433.0,22.3755,22.3847,22.3479,22.3479,203433.0
2019-03-26 15:45:00,24.28,24.3,24.27,24.27,377067.0,22.3479,22.3663,22.3387,22.3387,377067.0
2019-03-26 15:50:00,24.28,24.32,24.27,24.32,465387.0,22.3479,22.3847,22.3387,22.3847,465387.0
2019-03-26 15:55:00,24.32,24.36,24.32,24.35,347031.0,22.3847,22.4215,22.3847,22.4123,347031.0
2019-03-27 09:30:00,24.32,24.42,24.28,24.37,152148.0,22.3847,22.4767,22.3479,22.4307,152148.0
2019-03-27 09:35:00,24.39,24.44,24.36,24.42,97350.0,22.4491,22.4951,22.4215,22.4767,97350.0
2019-03-27 09:40:00,24.42,24.47,24.42,24.43,51633.0,22.4767,22.5228,22.4767,22.4859,51633.0
2019-03-27 09:45:00,24.42,24.45,24.41,24.42,49233.0,22.4767,22.5044,22.4675,22.4767,49233.0
2019-03-27 09:50:00,24.43,24.46,24.43,24.45,43953.0,22.4859,22.5136,22.4859,22.5044,43953.0
2019-03-27 09:55:00,24.46,24.46,24.44,24.46,86229.0,22.5136,22.5136,22.4951,22.5136,86229.0
2019-03-27 10:00:00,24.46,24.46,24.4,24.41,58746.0,22.5136,22.5136,22.4583,22.4675,58746.0
2019-03-27 10:05:00,24.41,24.44,24.39,24.43,49773.0,22.4675,22.4951,22.4491,22.4859,49773.0
2019-03-27 10:10:00,24.43,24.48,24.43,24.46,35226.0,22.4859,22.532,22.4859,22.5136,35226.0
2019-03-27 10:15:00,24.46,24.5,24.45,24.5,39393.0,22.5136,22.5504,22.5044,22.5504,39393.0
2019-03-27 10:20:00,24.5,24.5,24.47,24.49,36555.0,22.5504,22.5504,22.5228,22.5412,36555.0
2019-03-27 10:25:00,24.49,24.49,24.46,24.49,31791.0,22.5412,22.5412,22.5136,22.5412,31791.0
2019-03-27 10:30:00,24.49,24.5,24.47,24.47,34983.0,22.5412,22.5504,22.5228,22.5228,34983.0
2019-03-27 10:35:00,24.48,24.48,24.44,24.46,32601.0,22.532,22.532,22.4951,22.5136,32601.0
2019-03-27 10:40:00,24.45,24.45,24.4,24.43,77679.0,22.5044,22.5044,22.4583,22.4859,77679.0
2019-03-27 10:45:00,24.42,24.43,24.39,24.4,36630.0,22.4767,22.4859,22.4491,22.4583,36630.0
2019-03-27 10:50:00,24.4,24.41,24.38,24.39,43485.0,22.4583,22.4675,22.4399,22.4491,43485.0
2019-03-27 10:55:00,24.4,24.41,24.39,24.41,29718.0,22.4583,22.4675,22.4491,22.4675,29718.0
2019-03-27 11:00:00,24.41,24.42,24.39,24.39,35460.0,22.4675,22.4767,22.4491,22.4491,35460.0
2019-03-27 11:05:00,24.39,24.43,24.38,24.42,36036.0,22.4491,22.4859,22.4399,22.4767,36036.0
2019-03-27 11:10:00,24.42,24.42,24.38,24.38,48135.0,22.4767,22.4767,22.4399,22.4399,48135.0
2019-03-27 11:15:00,24.38,24.39,24.36,24.37,45777.0,22.4399,22.4491,22.4215,22.4307,45777.0
2019-03-27 11:20:00,24.36,24.39,24.36,24.39,25578.0,22.4215,22.4491,22.4215,22.4491,25578.0
2019-03-27 11:25:00,24.39,24.41,24.35,24.35,43419.0,22.4491,22.4675,22.4123,22.4123,43419.0
2019-03-27 11:30:00,24.34,24.38,24.32,24.32,72579.0,22.4031,22.4399,22.3847,22.3847,72579.0
2019-03-27 11:35:00,24.32,24.33,24.31,24.31,49158.0,22.3847,22.3939,22.3755,22.3755,49158.0
2019-03-27 11:40:00,24.32,24.33,24.25,24.26,65901.0,22.3847,22.3939,22.3203,22.3295,65901.0
2019-03-27 11:45:00,24.26,24.28,24.26,24.27,58458.0,22.3295,22.3479,22.3295,22.3387,58458.0
2019-03-27 11:50:00,24.26,24.29,24.23,24.26,86196.0,22.3295,22.3571,22.3019,22.3295,86196.0
2019-03-27 11:55:00,24.25,24.3,24.25,24.29,53193.0,22.3203,22.3663,22.3203,22.3571,53193.0
2019-03-27 12:00:00,24.3,24.31,24.27,24.31,76761.0,22.3663,22.3755,22.3387,22.3755,76761.0
2019-03-27 12:05:00,24.31,24.31,24.28,24.28,47148.0,22.3755,22.3755,22.3479,22.3479,47148.0
2019-03-27 12:10:00,24.28,24.3,24.27,24.28,35892.0,22.3479,22.3663,22.3387,22.3479,35892.0
2019-03-27 12:15:00,24.27,24.3,24.27,24.29,37746.0,22.3387,22.3663,22.3387,22.3571,37746.0
2019-03-27 12:20:00,24.3,24.34,24.3,24.33,44742.0,22.3663,22.4031,22.3663,22.3939,44742.0
2019-03-27 12:25:00,24.34,24.35,24.32,24.35,37839.0,22.4031,22.4123,22.3847,22.4123,37839.0
2019-03-27 12:30:00,24.35,24.37,24.34,24.36,31008.0,22.4123,22.4307,22.4031,22.4215,31008.0
2019-03-27 12:35:00,24.36,24.37,24.35,24.36,34734.0,22.4215,22.4307,22.4123,22.4215,34734.0
2019-03-27 12:40:00,24.36,24.39,24.34,24.39,32925.0,22.4215,22.4491,22.4031,22.4491,32925.0
2019-03-27 12:45:00,24.39,24.4,24.36,24.37,32964.0,22.4491,22.4583,22.4215,22.4307,32964.0
2019-03-27 12:50:00,24.37,24.39,24.36,24.38,28302.0,22.4307,22.4491,22.4215,22.4399,28302.0
2019-03-27 12:55:00,24.38,24.38,24.36,24.36,20847.0,22.4399,22.4399,22.4215,22.4215,20847.0
2019-03-27 13:00:00,24.35,24.36,24.34,24.34,25053.0,22.4123,22.4215,22.4031,22.4031,25053.0
2019-03-27 13:05:00,24.34,24.37,24.32,24.32,39426.0,22.4031,22.4307,22.3847,22.3847,39426.0
2019-03-27 13:10:00,24.32,24.39,24.31,24.39,48741.0,22.3847,22.4491,22.3755,22.4491,48741.0
2019-03-27 13:15:00,24.38,24.41,24.38,24.4,41022.0,22.4399,22.4675,22.4399,22.4583,41022.0
2019-03-27 13:20:00,24.4,24.43,24.4,24.42,36114.0,22.4583,22.4859,22.4583,22.4767,36114.0
2019-03-27 13:25:00,24.42,24.45,24.42,24.44,21063.0,22.4767,22.5044,22.4767,22.4951,21063.0
2019-03-27 13:30:00,24.44,24.45,24.43,24.43,19287.0,22.4951,22.5044,22.4859,22.4859,19287.0
2019-03-27 13:35:00,24.42,24.43,24.42,24.43,26418.0,22.4767,22.4859,22.4767,22.4859,26418.0
2019-03-27 13:40:00,24.43,24.44,24.42,24.44,18507.0,22.4859,22.4951,22.4767,22.4951,18507.0
2019-03-27 13:45:00,24.45,24.45,24.43,24.44,20550.0,22.5044,22.5044,22.4859,22.4951,20550.0
2019-03-27 13:50:00,24.44,24.45,24.43,24.45,19704.0,22.4951,22.5044,22.4859,22.5044,19704.0
2019-03-27 13:55:00,24.46,24.46,24.44,24.44,18912.0,22.5136,22.5136,22.4951,22.4951,18912.0
2019-03-27 14:00:00,24.44,24.48,24.43,24.47,46740.0,22.4951,22.532,22.4859,22.5228,46740.0
2019-03-27 14:05:00,24.47,24.48,24.44,24.46,35397.0,22.5228,22.532,22.4951,22.5136,35397.0
2019-03-27 14:10:00,24.46,24.48,24.46,24.48,34803.0,22.5136,22.532,22.5136,22.532,34803.0
2019-03-27 14:15:00,24.48,24.48,24.47,24.47,22632.0,22.532,22.532,22.5228,22.5228,22632.0
2019-03-27 14:20:00,24.47,24.47,24.45,24.47,25662.0,22.5228,22.5228,22.5044,22.5228,25662.0
2019-03-27 14:25:00,24.47,24.48,24.46,24.48,32949.0,22.5228,22.532,22.5136,22.532,32949.0
2019-03-27 14:30:00,24.48,24.51,24.47,24.47,41676.0,22.532,22.5596,22.5228,22.5228,41676.0
2019-03-27 14:35:00,24.47,24.48,24.43,24.43,37269.0,22.5228,22.532,22.4859,22.4859,37269.0
2019-03-27 14:40:00,24.43,24.45,24.42,24.44,33594.0,22.4859,22.5044,22.4767,22.4951,33594.0
2019-03-27 14:45:00,24.44,24.46,24.44,24.46,26511.0,22.4951,22.5136,22.4951,22.5136,26511.0
2019-03-27 14:50:00,24.46,24.48,24.46,24.47,42321.0,22.5136,22.532,22.5136,22.5228,42321.0
2019-03-27 14:55:00,24.47,24.48,24.44,24.46,31539.0,22.5228,22.532,22.4951,22.5136,31539.0
2019-03-27 15:00:00,24.46,24.47,24.45,24.46,36285.0,22.5136,22.5228,22.5044,22.5136,36285.0
2019-03-27 15:05:00,24.47,24.48,24.44,24.46,52140.0,22.5228,22.532,22.4951,22.5136,52140.0
2019-03-27 15:10:00,24.46,24.49,24.46,24.47,38865.0,22.5136,22.5412,22.5136,22.5228,38865.0
2019-03-27 15:15:00,24.48,24.48,24.46,24.47,50943.0,22.532,22.532,22.5136,22.5228,50943.0
2019-03-27 15:20:00,24.47,24.48,24.45,24.47,56376.0,22.5228,22.532,22.5044,22.5228,56376.0
2019-03-27 15:25:00,24.46,24.49,24.46,24.49,43590.0,22.5136,22.5412,22.5136,22.5412,43590.0
2019-03-27 15:30:00,24.49,24.52,24.49,24.5,110250.0,22.5412,22.5688,22.5412,22.5504,110250.0
2019-03-27 15:35:00,24.5,24.51,24.48,24.49,106431.0,22.5504,22.5596,22.532,22.5412,106431.0
2019-03-27 15:40:00,24.49,24.51,24.49,24.49,75018.0,22.5412,22.5596,22.5412,22.5412,75018.0
2019-03-27 15:45:00,24.49,24.5,24.46,24.46,141051.0,22.5412,22.5504,22.5136,22.5136,141051.0
2019-03-27 15:50:00,24.46,24.48,24.44,24.45,176577.0,22.5136,22.532,22.4951,22.5044,176577.0
2019-03-27 15:55:00,24.45,24.48,24.43,24.47,369924.0,22.5044,22.532,22.4859,22.5228,369924.0
2019-03-28 09:30:00,24.52,24.6,24.47,24.55,380601.0,22.5688,22.6424,22.5228,22.5964,380601.0
2019-03-28 09:35:00,24.55,24.56,24.51,24.53,55917.0,22.5964,22.6056,22.5596,22.578,55917.0
2019-03-28 09:40:00,24.53,24.63,24.53,24.62,80649.0,22.578,22.67,22.578,22.6608,80649.0
2019-03-28 09:45:00,24.62,24.62,24.58,24.59,62760.0,22.6608,22.6608,22.624,22.6332,62760.0
2019-03-28 09:50:00,24.59,24.6,24.54,24.56,122517.0,22.6332,22.6424,22.5872,22.6056,122517.0
2019-03-28 09:55:00,24.56,24.61,24.56,24.6,76263.0,22.6056,22.6516,22.6056,22.6424,76263.0
2019-03-28 10:00:00,24.6,24.66,24.57,24.66,132168.0,22.6424,22.6976,22.6148,22.6976,132168.0
2019-03-28 10:05:00,24.66,24.66,24.64,24.66,56721.0,22.6976,22.6976,22.6792,22.6976,56721.0
2019-03-28 10:10:00,24.67,24.68,24.65,24.66,105273.0,22.7068,22.716,22.6884,22.6976,105273.0
2019-03-28 10:15:00,24.66,24.67,24.64,24.67,60243.0,22.6976,22.7068,22.6792,22.7068,60243.0
2019-03-28 10:20:00,24.67,24.71,24.67,24.71,59571.0,22.7068,22.7437,22.7068,22.7437,59571.0
2019-03-28 10:25:00,24.71,24.73,24.69,24.72,84096.0,22.7437,22.7621,22.7253,22.7529,84096.0
2019-03-28 10:30:00,24.72,24.74,24.71,24.74,65646.0,22.7529,22.7713,22.7437,22.7713,65646.0
2019-03-28 10:35:00,24.74,24.76,24.71,24.72,62271.0,22.7713,22.7897,22.7437,22.7529,62271.0
2019-03-28 10:40:00,24.71,24.74,24.71,24.71,46221.0,22.7437,22.7713,22.7437,22.7437,46221.0
2019-03-28 10:45:00,24.72,24.73,24.7,24.71,62091.0,22.7529,22.7621,22.7345,22.7437,62091.0
2019-03-28 10:50:00,24.71,24.72,24.68,24.71,86664.0,22.7437,22.7529,22.716,22.7437,86664.0
2019-03-28 10:55:00,24.71,24.73,24.7,24.72,47088.0,22.7437,22.7621,22.7345,22.7529,47088.0
2019-03-28 11:00:00,24.72,24.72,24.69,24.72,77289.0,22.7529,22.7529,22.7253,22.7529,77289.0
2019-03-28 11:05:00,24.71,24.72,24.66,24.68,132162.0,22.7437,22.7529,22.6976,22.716,132162.0
2019-03-28 11:10:00,24.67,24.69,24.66,24.67,37149.0,22.7068,22.7253,22.6976,22.7068,37149.0
2019-03-28 11:15:00,24.67,24.67,24.64,24.64,39126.0,22.7068,22.7068,22.6792,22.6792,39126.0
2019-03-28 11:20:00,24.64,24.65,24.61,24.63,75585.0,22.6792,22.6884,22.6516,22.67,75585.0
2019-03-28 11:25:00,24.63,24.63,24.56,24.56,35046.0,22.67,22.67,22.6056,22.6056,35046.0
2019-03-28 11:30:00,24.57,24.59,24.56,24.58,39861.0,22.6148,22.6332,22.6056,22.624,39861.0
2019-03-28 11:35:00,24.59,24.59,24.58,24.59,42192.0,22.6332,22.6332,22.624,22.6332,42192.0
2019-03-28 11:40:00,24.59,24.59,24.55,24.57,55575.0,22.6332,22.6332,22.5964,22.6148,55575.0
2019-03-28 11:45:00,24.57,24.61,24.54,24.61,60060.0,22.6148,22.6516,22.5872,22.6516,60060.0
2019-03-28 11:50:00,24.6,24.62,24.57,24.58,43338.0,22.6424,22.6608,22.6148,22.624,43338.0
2019-03-28 11:55:00,24.59,24.61,24.57,24.61,46338.0,22.6332,22.6516,22.6148,22.6516,46338.0
2019-03-28 12:00:00,24.6,24.61,24.59,24.59,80553.0,22.6424,22.6516,22.6332,22.6332,80553.0
2019-03-28 12:05:00,24.58,24.6,24.57,24.57,53697.0,22.624,22.6424,22.6148,22.6148,53697.0
2019-03-28 12:10:00,24.57,24.57,24.55,24.55,49653.0,22.6148,22.6148,22.5964,22.5964,49653.0
2019-03-28 12:15:00,24.56,24.58,24.55,24.57,34977.0,22.6056,22.624,22.5964,22.6148,34977.0
2019-03-28 12:20:00,24.57,24.6,24.57,24.6,72633.0,22.6148,22.6424,22.6148,22.6424,72633.0
2019-03-28 12:25:00,24.6,24.61,24.59,24.6,32262.0,22.6424,22.6516,22.6332,22.6424,32262.0
2019-03-28 12:30:00,24.6,24.61,24.6,24.6,40947.0,22.6424,22.6516,22.6424,22.6424,40947.0
2019-03-28 12:35:00,24.6,24.61,24.59,24.61,35151.0,22.6424,22.6516,22.6332,22.6516,35151.0
2019-03-28 12:40:00,24.61,24.61,24.6,24.6,33855.0,22.6516,22.6516,22.6424,22.6424,33855.0
2019-03-28 12:45:00,24.6,24.61,24.59,24.6,37293.0,22.6424,22.6516,22.6332,22.6424,37293.0
2019-03-28 12:50:00,24.61,24.65,24.61,24.65,45597.0,22.6516,22.6884,22.6516,22.6884,45597.0
2019-03-28 12:55:00,24.64,24.65,24.62,24.63,42345.0,22.6792,22.6884,22.6608,22.67,42345.0
2019-03-28 13:00:00,24.63,24.65,24.63,24.64,35283.0,22.67,22.6884,22.67,22.6792,35283.0
2019-03-28 13:05:00,24.64,24.64,24.63,24.64,22137.0,22.6792,22.6792,22.67,22.6792,22137.0
2019-03-28 13:10:00,24.64,24.65,24.63,24.64,60120.0,22.6792,22.6884,22.67,22.6792,60120.0
2019-03-28 13:15:00,24.64,24.66,24.64,24.65,31800.0,22.6792,22.6976,22.6792,22.6884,31800.0
2019-03-28 13:20:00,24.65,24.66,24.64,24.64,43179.0,22.6884,22.6976,22.6792,22.6792,43179.0
2019-03-28 13:25:00,24.64,24.67,24.64,24.67,96096.0,22.6792,22.7068,22.6792,22.7068,96096.0
2019-03-28 13:30:00,24.67,24.68,24.66,24.68,70080.0,22.7068,22.716,22.6976,22.716,70080.0
2019-03-28 13:35:00,24.68,24.69,24.68,24.68,78186.0,22.716,22.7253,22.716,22.716,78186.0
2019-03-28 13:40:00,24.69,24.7,24.68,24.7,45735.0,22.7253,22.7345,22.716,22.7345,45735.0
2019-03-28 13:45:00,24.7,24.71,24.69,24.71,45777.0,22.7345,22.7437,22.7253,22.7437,45777.0
2019-03-28 13:50:00,24.72,24.79,24.71,24.78,253863.0,22.7529,22.8173,22.7437,22.8081,253863.0
2019-03-28 13:55:00,24.78,24.79,24.74,24.75,171546.0,22.8081,22.8173,22.7713,22.7805,171546.0
2019-03-28 14:00:00,24.75,24.76,24.73,24.75,68247.0,22.7805,22.7897,22.7621,22.7805,68247.0
2019-03-28 14:05:00,24.75,24.76,24.74,24.74,42366.0,22.7805,22.7897,22.7713,22.7713,42366.0
2019-03-28 14:10:00,24.75,24.76,24.75,24.75,35034.0,22.7805,22.7897,22.7805,22.7805,35034.0
2019-03-28 14:15:00,24.75,24.75,24.73,24.74,53286.0,22.7805,22.7805,22.7621,22.7713,53286.0
2019-03-28 14:20:00,24.74,24.75,24.73,24.75,48984.0,22.7713,22.7805,22.7621,22.7805,48984.0
2019-03-28 14:25:00,24.75,24.75,24.73,24.74,29112.0,22.7805,22.7805,22.7621,22.7713,29112.0
2019-03-28 14:30:00,24.74,24.74,24.71,24.71,51273.0,22.7713,22.7713,22.7437,22.7437,51273.0
2019-03-28 14:35:00,24.71,24.72,24.71,24.71,45273.0,22.7437,22.7529,22.7437,22.7437,45273.0
2019-03-28 14:40:00,24.71,24.72,24.7,24.71,40212.0,22.7437,22.7529,22.7345,22.7437,40212.0
2019-03-28 14:45:00,24.71,24.72,24.7,24.71,34497.0,22.7437,22.7529,22.7345,22.7437,34497.0
2019-03-28 14:50:00,24.71,24.73,24.71,24.72,105294.0,22.7437,22.7621,22.7437,22.7529,105294.0
2019-03-28 14:55:00,24.72,24.74,24.71,24.74,40599.0,22.7529,22.7713,22.7437,22.7713,40599.0
2019-03-28 15:00:00,24.74,24.76,24.72,24.76,63189.0,22.7713,22.7897,22.7529,22.7897,63189.0
2019-03-28 15:05:00,24.76,24.78,24.76,24.77,95961.0,22.7897,22.8081,22.7897,22.7989,95961.0
2019-03-28 15:10:00,24.77,24.8,24.77,24.8,104118.0,22.7989,22.8265,22.7989,22.8265,104118.0
2019-03-28 15:15:00,24.8,24.81,24.79,24.81,172143.0,22.8265,22.8357,22.8173,22.8357,172143.0
2019-03-28 15:20:00,24.81,24.81,24.79,24.8,103215.0,22.8357,22.8357,22.8173,22.8265,103215.0
2019-03-28 15:25:00,24.8,24.81,24.79,24.8,90456.0,22.8265,22.8357,22.8173,22.8265,90456.0
2019-03-28 15:30:00,24.8,24.8,24.77,24.78,92832.0,22.8265,22.8265,22.7989,22.8081,92832.0
2019-03-28 15:35:00,24.78,24.8,24.78,24.79,95004.0,22.8081,22.8265,22.8081,22.8173,95004.0
2019-03-28 15:40:00,24.79,24.79,24.78,24.78,88743.0,22.8173,22.8173,22.8081,22.8081,88743.0
2019-03-28 15:45:00,24.78,24.79,24.78,24.78,140646.0,22.8081,22.8173,22.8081,22.8081,140646.0
2019-03-28 15:50:00,24.78,24.81,24.78,24.81,277587.0,22.8081,22.8357,22.8081,22.8357,277587.0
2019-03-28 15:55:00,24.81,24.83,24.8,24.81,497505.0,22.8357,22.8541,22.8265,22.8357,497505.0
2019-03-29 09:30:00,24.97,24.99,24.89,24.97,338112.0,22.983,23.0014,22.9093,22.983,338112.0
2019-03-29 09:35:00,24.97,25.01,24.95,24.98,450327.0,22.983,23.0198,22.9646,22.9922,450327.0
2019-03-29 09:40:00,24.98,25.01,24.95,24.95,183768.0,22.9922,23.0198,22.9646,22.9646,183768.0
2019-03-29 09:45:00,24.96,24.98,24.94,24.96,104199.0,22.9738,22.9922,22.9554,22.9738,104199.0
2019-03-29 09:50:00,24.96,24.96,24.93,24.94,119598.0,22.9738,22.9738,22.9462,22.9554,119598.0
2019-03-29 09:55:00,24.94,25.02,24.94,25.01,174753.0,22.9554,23.029,22.9554,23.0198,174753.0
2019-03-29 10:00:00,25.01,25.03,24.99,24.99,147237.0,23.0198,23.0382,23.0014,23.0014,147237.0
2019-03-29 10:05:00,24.99,24.99,24.96,24.97,101673.0,23.0014,23.0014,22.9738,22.983,101673.0
2019-03-29 10:10:00,24.97,24.98,24.96,24.97,90753.0,22.983,22.9922,22.9738,22.983,90753.0
2019-03-29 10:15:00,24.97,24.98,24.95,24.98,100986.0,22.983,22.9922,22.9646,22.9922,100986.0
2019-03-29 10:20:00,24.98,24.98,24.95,24.96,59715.0,22.9922,22.9922,22.9646,22.9738,59715.0
2019-03-29 10:25:00,24.96,24.97,24.95,24.96,143295.0,22.9738,22.983,22.9646,22.9738,143295.0
2019-03-29 10:30:00,24.97,24.97,24.95,24.96,61563.0,22.983,22.983,22.9646,22.9738,61563.0
2019-03-29 10:35:00,24.96,24.97,24.95,24.96,74640.0,22.9738,22.983,22.9646,22.9738,74640.0
2019-03-29 10:40:00,24.96,24.97,24.91,24.91,92997.0,22.9738,22.983,22.9277,22.9277,92997.0
2019-03-29 10:45:00,24.91,24.94,24.9,24.93,93459.0,22.9277,22.9554,22.9185,22.9462,93459.0
2019-03-29 10:50:00,24.93,24.96,24.89,24.9,261693.0,22.9462,22.9738,22.9093,22.9185,261693.0
2019-03-29 10:55:00,24.9,24.95,24.89,24.95,96141.0,22.9185,22.9646,22.9093,22.9646,96141.0
2019-03-29 11:00:00,24.96,24.99,24.96,24.98,171426.0,22.9738,23.0014,22.9738,22.9922,171426.0
2019-03-29 11:05:00,24.98,24.99,24.96,24.97,87972.0,22.9922,23.0014,22.9738,22.983,87972.0
2019-03-29 11:10:00,24.97,24.97,24.94,24.96,72666.0,22.983,22.983,22.9554,22.9738,72666.0
2019-03-29 11:15:00,24.96,24.98,24.95,24.97,135168.0,22.9738,22.9922,22.9646,22.983,135168.0
2019-03-29 11:20:00,24.97,24.97,24.95,24.97,69264.0,22.983,22.983,22.9646,22.983,69264.0
2019-03-29 11:25:00,24.97,24.97,24.96,24.97,59010.0,22.983,22.983,22.9738,22.983,59010.0
2019-03-29 11:30:00,24.97,25.02,24.97,25.02,155130.0,22.983,23.029,22.983,23.029,155130.0
2019-03-29 11:35:00,25.03,25.05,25.02,25.04,101391.0,23.0382,23.0566,23.029,23.0474,101391.0
2019-03-29 11:40:00,25.04,25.05,25.04,25.04,45588.0,23.0474,23.0566,23.0474,23.0474,45588.0
2019-03-29 11:45:00,25.04,25.04,25.02,25.02,34233.0,23.0474,23.0474,23.029,23.029,34233.0
2019-03-29 11:50:00,25.02,25.03,24.98,24.99,49776.0,23.029,23.0382,22.9922,23.0014,49776.0
2019-03-29 11:55:00,24.99,25.0,24.97,24.97,49215.0,23.0014,23.0106,22.983,22.983,49215.0
2019-03-29 12:00:00,24.97,24.97,24.93,24.94,64602.0,22.983,22.983,22.9462,22.9554,64602.0
2019-03-29 12:05:00,24.94,24.94,24.9,24.91,60489.0,22.9554,22.9554,22.9185,22.9277,60489.0
2019-03-29 12:10:00,24.91,24.92,24.89,24.91,75795.0,22.9277,22.9369,22.9093,22.9277,75795.0
2019-03-29 12:15:00,24.91,24.93,24.9,24.92,47847.0,22.9277,22.9462,22.9185,22.9369,47847.0
2019-03-29 12:20:00,24.92,24.95,24.92,24.95,45411.0,22.9369,22.9646,22.9369,22.9646,45411.0
2019-03-29 12:25:00,24.95,24.96,24.94,24.95,54540.0,22.9646,22.9738,22.9554,22.9646,54540.0
2019-03-29 12:30:00,24.95,24.96,24.93,24.95,57108.0,22.9646,22.9738,22.9462,22.9646,57108.0
2019-03-29 12:35:00,24.95,24.96,24.95,24.96,41433.0,22.9646,22.9738,22.9646,22.9738,41433.0
2019-03-29 12:40:00,24.97,24.97,24.94,24.94,83667.0,22.983,22.983,22.9554,22.9554,83667.0
2019-03-29 12:45:00,24.95,24.96,24.94,24.94,85395.0,22.9646,22.9738,22.9554,22.9554,85395.0
2019-03-29 12:50:00,24.94,24.95,24.92,24.92,44706.0,22.9554,22.9646,22.9369,22.9369,44706.0
2019-03-29 12:55:00,24.92,24.94,24.92,24.94,37059.0,22.9369,22.9554,22.9369,22.9554,37059.0
2019-03-29 13:00:00,24.94,24.95,24.93,24.93,53898.0,22.9554,22.9646,22.9462,22.9462,53898.0
2019-03-29 13:05:00,24.93,24.93,24.92,24.93,62685.0,22.9462,22.9462,22.9369,22.9462,62685.0
2019-03-29 13:10:00,24.93,24.93,24.92,24.92,48957.0,22.9462,22.9462,22.9369,22.9369,48957.0
2019-03-29 13:15:00,24.93,24.93,24.91,24.92,50550.0,22.9462,22.9462,22.9277,22.9369,50550.0
2019-03-29 13:20:00,24.91,24.92,24.9,24.92,46446.0,22.9277,22.9369,22.9185,22.9369,46446.0
2019-03-29 13:25:00,24.92,24.93,24.91,24.93,41697.0,22.9369,22.9462,22.9277,22.9462,41697.0
2019-03-29 13:30:00,24.93,24.93,24.91,24.91,69309.0,22.9462,22.9462,22.9277,22.9277,69309.0
2019-03-29 13:35:00,24.91,24.92,24.88,24.9,60585.0,22.9277,22.9369,22.9001,22.9185,60585.0
2019-03-29 13:40:00,24.89,24.92,24.89,24.92,81459.0,22.9093,22.9369,22.9093,22.9369,81459.0
2019-03-29 13:45:00,24.92,24.92,24.9,24.91,59457.0,22.9369,22.9369,22.9185,22.9277,59457.0
2019-03-29 13:50:00,24.91,24.91,24.9,24.9,46806.0,22.9277,22.9277,22.9185,22.9185,46806.0
2019-03-29 13:55:00,24.91,24.91,24.89,24.89,70746.0,22.9277,22.9277,22.9093,22.9093,70746.0
2019-03-29 14:00:00,24.89,24.91,24.89,24.9,85473.0,22.9093,22.9277,22.9093,22.9185,85473.0
2019-03-29 14:05:00,24.9,24.92,24.89,24.91,50280.0,22.9185,22.9369,22.9093,22.9277,50280.0
2019-03-29 14:10:00,24.91,24.93,24.91,24.93,57180.0,22.9277,22.9462,22.9277,22.9462,57180.0
2019-03-29 14:15:00,24.94,24.96,24.93,24.95,65421.0,22.9554,22.9738,22.9462,22.9646,65421.0
2019-03-29 14:20:00,24.95,24.96,24.94,24.96,46779.0,22.9646,22.9738,22.9554,22.9738,46779.0
2019-03-29 14:25:00,24.96,24.97,24.95,24.97,69828.0,22.9738,22.983,22.9646,22.983,69828.0
2019-03-29 14:30:00,24.97,24.97,24.93,24.93,155586.0,22.983,22.983,22.9462,22.9462,155586.0
2019-03-29 14:35:00,24.93,24.94,24.92,24.92,58779.0,22.9462,22.9554,22.9369,22.9369,58779.0
2019-03-29 14:40:00,24.92,24.95,24.91,24.93,101706.0,22.9369,22.9646,22.9277,22.9462,101706.0
2019-03-29 14:45:00,24.93,24.94,24.93,24.94,36000.0,22.9462,22.9554,22.9462,22.9554,36000.0
2019-03-29 14:50:00,24.94,24.97,24.93,24.96,78276.0,22.9554,22.983,22.9462,22.9738,78276.0
2019-03-29 14:55:00,24.96,24.97,24.95,24.96,63300.0,22.9738,22.983,22.9646,22.9738,63300.0
2019-03-29 15:00:00,24.96,24.98,24.95,24.97,96453.0,22.9738,22.9922,22.9646,22.983,96453.0
2019-03-29 15:05:00,24.97,24.97,24.94,24.96,59055.0,22.983,22.983,22.9554,22.9738,59055.0
2019-03-29 15:10:00,24.96,24.97,24.95,24.95,74049.0,22.9738,22.983,22.9646,22.9646,74049.0
2019-03-29 15:15:00,24.95,24.97,24.94,24.95,98610.0,22.9646,22.983,22.9554,22.9646,98610.0
2019-03-29 15:20:00,24.95,24.95,24.93,24.93,74061.0,22.9646,22.9646,22.9462,22.9462,74061.0
2019-03-29 15:25:00,24.93,24.95,24.91,24.93,101544.0,22.9462,22.9646,22.9277,22.9462,101544.0
2019-03-29 15:30:00,24.93,24.95,24.91,24.95,133437.0,22.9462,22.9646,22.9277,22.9646,133437.0
2019-03-29 15:35:00,24.95,24.96,24.93,24.95,146490.0,22.9646,22.9738,22.9462,22.9646,146490.0
2019-03-29 15:40:00,24.95,24.96,24.95,24.96,146844.0,22.9646,22.9738,22.9646,22.9738,146844.0
2019-03-29 15:45:00,24.96,24.97,24.92,24.95,237273.0,22.9738,22.983,22.9369,22.9646,237273.0
2019-03-29 15:50:00,24.94,24.96,24.91,24.93,321513.0,22.9554,22.9738,22.9277,22.9462,321513.0
2019-03-29 15:55:00,24.93,24.97,24.92,24.94,572004.0,22.9462,22.983,22.9369,22.9554,572004.0
2019-04-01 09:30:00,25.24,25.32,25.04,25.32,322299.0,23.2315,23.3051,23.0474,23.3051,322299.0
2019-04-01 09:35:00,25.32,25.33,25.27,25.31,102090.0,23.3051,23.3143,23.2591,23.2959,102090.0
2019-04-01 09:40:00,25.31,25.33,25.24,25.24,173784.0,23.2959,23.3143,23.2315,23.2315,173784.0
2019-04-01 09:45:00,25.24,25.25,25.18,25.18,179256.0,23.2315,23.2407,23.1763,23.1763,179256.0
2019-04-01 09:50:00,25.18,25.25,25.16,25.25,213930.0,23.1763,23.2407,23.1579,23.2407,213930.0
2019-04-01 09:55:00,25.24,25.26,25.18,25.19,77298.0,23.2315,23.2499,23.1763,23.1855,77298.0
2019-04-01 10:00:00,25.19,25.3,25.19,25.3,233031.0,23.1855,23.2867,23.1855,23.2867,233031.0
2019-04-01 10:05:00,25.3,25.37,25.3,25.32,177906.0,23.2867,23.3511,23.2867,23.3051,177906.0
2019-04-01 10:10:00,25.32,25.32,25.28,25.28,71172.0,23.3051,23.3051,23.2683,23.2683,71172.0
2019-04-01 10:15:00,25.28,25.34,25.28,25.34,169494.0,23.2683,23.3235,23.2683,23.3235,169494.0
2019-04-01 10:20:00,25.34,25.35,25.32,25.34,80418.0,23.3235,23.3327,23.3051,23.3235,80418.0
2019-04-01 10:25:00,25.33,25.38,25.33,25.37,109128.0,23.3143,23.3603,23.3143,23.3511,109128.0
2019-04-01 10:30:00,25.36,25.4,25.36,25.38,130839.0,23.3419,23.3788,23.3419,23.3603,130839.0
2019-04-01 10:35:00,25.38,25.4,25.37,25.39,85260.0,23.3603,23.3788,23.3511,23.3695,85260.0
2019-04-01 10:40:00,25.4,25.41,25.39,25.41,54939.0,23.3788,23.388,23.3695,23.388,54939.0
2019-04-01 10:45:00,25.41,25.41,25.36,25.38,72543.0,23.388,23.388,23.3419,23.3603,72543.0
2019-04-01 10:50:00,25.38,25.38,25.34,25.36,66177.0,23.3603,23.3603,23.3235,23.3419,66177.0
2019-04-01 10:55:00,25.37,25.39,25.37,25.39,40131.0,23.3511,23.3695,23.3511,23.3695,40131.0
2019-04-01 11:00:00,25.39,25.4,25.38,25.39,91902.0,23.3695,23.3788,23.3603,23.3695,91902.0
2019-04-01 11:05:00,25.4,25.44,25.4,25.44,166434.0,23.3788,23.4156,23.3788,23.4156,166434.0
2019-04-01 11:10:00,25.44,25.48,25.44,25.47,158112.0,23.4156,23.4524,23.4156,23.4432,158112.0
2019-04-01 11:15:00,25.47,25.49,25.45,25.48,164832.0,23.4432,23.4616,23.4248,23.4524,164832.0
2019-04-01 11:20:00,25.48,25.5,25.47,25.5,90273.0,23.4524,23.4708,23.4432,23.4708,90273.0
2019-04-01 11:25:00,25.5,25.52,25.49,25.5,110082.0,23.4708,23.4892,23.4616,23.4708,110082.0
2019-04-01 11:30:00,25.5,25.5,25.44,25.46,130452.0,23.4708,23.4708,23.4156,23.434,130452.0
2019-04-01 11:35:00,25.46,25.47,25.44,25.44,92145.0,23.434,23.4432,23.4156,23.4156,92145.0
2019-04-01 11:40:00,25.45,25.45,25.39,25.39,74790.0,23.4248,23.4248,23.3695,23.3695,74790.0
2019-04-01 11:45:00,25.39,25.41,25.37,25.41,144924.0,23.3695,23.388,23.3511,23.388,144924.0
2019-04-01 11:50:00,25.41,25.43,25.41,25.42,43191.0,23.388,23.4064,23.388,23.3972,43191.0
2019-04-01 11:55:00,25.43,25.44,25.41,25.41,114336.0,23.4064,23.4156,23.388,23.388,114336.0
2019-04-01 12:00:00,25.41,25.42,25.4,25.42,49521.0,23.388,23.3972,23.3788,23.3972,49521.0
2019-04-01 12:05:00,25.41,25.41,25.39,25.4,87237.0,23.388,23.388,23.3695,23.3788,87237.0
2019-04-01 12:10:00,25.4,25.42,25.39,25.4,85080.0,23.3788,23.3972,23.3695,23.3788,85080.0
2019-04-01 12:15:00,25.4,25.42,25.39,25.41,63453.0,23.3788,23.3972,23.3695,23.388,63453.0
2019-04-01 12:20:00,25.41,25.43,25.41,25.42,82395.0,23.388,23.4064,23.388,23.3972,82395.0
2019-04-01 12:25:00,25.42,25.43,25.41,25.43,31191.0,23.3972,23.4064,23.388,23.4064,31191.0
2019-04-01 12:30:00,25.43,25.44,25.42,25.42,92523.0,23.4064,23.4156,23.3972,23.3972,92523.0
2019-04-01 12:35:00,25.42,25.43,25.41,25.42,62343.0,23.3972,23.4064,23.388,23.3972,62343.0
2019-04-01 12:40:00,25.42,25.42,25.41,25.42,58392.0,23.3972,23.3972,23.388,23.3972,58392.0
2019-04-01 12:45:00,25.42,25.42,25.41,25.42,44028.0,23.3972,23.3972,23.388,23.3972,44028.0
2019-04-01 12:50:00,25.42,25.45,25.42,25.45,35397.0,23.3972,23.4248,23.3972,23.4248,35397.0
2019-04-01 12:55:00,25.45,25.46,25.43,25.45,48504.0,23.4248,23.434,23.4064,23.4248,48504.0
2019-04-01 13:00:00,25.46,25.46,25.43,25.46,45453.0,23.434,23.434,23.4064,23.434,45453.0
2019-04-01 13:05:00,25.45,25.45,25.43,25.43,46950.0,23.4248,23.4248,23.4064,23.4064,46950.0
2019-04-01 13:10:00,25.43,25.43,25.41,25.41,53586.0,23.4064,23.4064,23.388,23.388,53586.0
2019-04-01 13:15:00,25.41,25.43,25.41,25.41,33714.0,23.388,23.4064,23.388,23.388,33714.0
2019-04-01 13:20:00,25.41,25.42,25.4,25.42,45171.0,23.388,23.3972,23.3788,23.3972,45171.0
2019-04-01 13:25:00,25.42,25.44,25.42,25.42,66387.0,23.3972,23.4156,23.3972,23.3972,66387.0
2019-04-01 13:30:00,25.42,25.43,25.4,25.41,119982.0,23.3972,23.4064,23.3788,23.388,119982.0
2019-04-01 13:35:00,25.41,25.41,25.4,25.41,85737.0,23.388,23.388,23.3788,23.388,85737.0
2019-04-01 13:40:00,25.41,25.42,25.4,25.4,62178.0,23.388,23.3972,23.3788,23.3788,62178.0
2019-04-01 13:45:00,25.4,25.43,25.4,25.42,62835.0,23.3788,23.4064,23.3788,23.3972,62835.0
2019-04-01 13:50:00,25.42,25.43,25.42,25.43,49668.0,23.3972,23.4064,23.3972,23.4064,49668.0
2019-04-01 13:55:00,25.43,25.44,25.43,25.44,45294.0,23.4064,23.4156,23.4064,23.4156,45294.0
2019-04-01 14:00:00,25.45,25.47,25.44,25.47,237060.0,23.4248,23.4432,23.4156,23.4432,237060.0
2019-04-01 14:05:00,25.47,25.47,25.45,25.47,111351.0,23.4432,23.4432,23.4248,23.4432,111351.0
2019-04-01 14:10:00,25.47,25.5,25.47,25.5,84231.0,23.4432,23.4708,23.4432,23.4708,84231.0
2019-04-01 14:15:00,25.5,25.53,25.49,25.52,184611.0,23.4708,23.4984,23.4616,23.4892,184611.0
2019-04-01 14:20:00,25.52,25.53,25.5,25.52,93192.0,23.4892,23.4984,23.4708,23.4892,93192.0
2019-04-01 14:25:00,25.52,25.53,25.52,25.52,133875.0,23.4892,23.4984,23.4892,23.4892,133875.0
2019-04-01 14:30:00,25.52,25.53,25.52,25.52,64977.0,23.4892,23.4984,23.4892,23.4892,64977.0
2019-04-01 14:35:00,25.52,25.53,25.51,25.51,56841.0,23.4892,23.4984,23.48,23.48,56841.0
2019-04-01 14:40:00,25.51,25.55,25.51,25.54,77835.0,23.48,23.5168,23.48,23.5076,77835.0
2019-04-01 14:45:00,25.54,25.55,25.53,25.53,168105.0,23.5076,23.5168,23.4984,23.4984,168105.0
2019-04-01 14:50:00,25.53,25.53,25.5,25.51,78543.0,23.4984,23.4984,23.4708,23.48,78543.0
2019-04-01 14:55:00,25.51,25.55,25.51,25.53,63486.0,23.48,23.5168,23.48,23.4984,63486.0
2019-04-01 15:00:00,25.52,25.52,25.49,25.49,77280.0,23.4892,23.4892,23.4616,23.4616,77280.0
2019-04-01 15:05:00,25.49,25.51,25.49,25.49,130164.0,23.4616,23.48,23.4616,23.4616,130164.0
2019-04-01 15:10:00,25.48,25.48,25.46,25.47,107139.0,23.4524,23.4524,23.434,23.4432,107139.0
2019-04-01 15:15:00,25.47,25.52,25.46,25.52,131064.0,23.4432,23.4892,23.434,23.4892,131064.0
2019-04-01 15:20:00,25.51,25.54,25.51,25.54,70407.0,23.48,23.5076,23.48,23.5076,70407.0
2019-04-01 15:25:00,25.54,25.57,25.53,25.56,140010.0,23.5076,23.5352,23.4984,23.526,140010.0
2019-04-01 15:30:00,25.57,25.59,25.54,25.56,238428.0,23.5352,23.5536,23.5076,23.526,238428.0
2019-04-01 15:35:00,25.56,25.58,25.55,25.57,139167.0,23.526,23.5444,23.5168,23.5352,139167.0
2019-04-01 15:40:00,25.57,25.57,25.55,25.57,214041.0,23.5352,23.5352,23.5168,23.5352,214041.0
2019-04-01 15:45:00,25.57,25.57,25.55,25.56,237723.0,23.5352,23.5352,23.5168,23.526,237723.0
2019-04-01 15:50:00,25.56,25.57,25.55,25.57,332043.0,23.526,23.5352,23.5168,23.5352,332043.0
2019-04-01 15:55:00,25.57,25.59,25.54,25.57,975462.0,23.5352,23.5536,23.5076,23.5352,975462.0
2019-04-02 09:30:00,25.64,25.66,25.56,25.61,216747.0,23.5997,23.6181,23.526,23.572,216747.0
2019-04-02 09:35:00,25.61,25.62,25.52,25.52,148173.0,23.572,23.5812,23.4892,23.4892,148173.0
2019-04-02 09:40:00,25.52,25.53,25.49,25.53,95538.0,23.4892,23.4984,23.4616,23.4984,95538.0
2019-04-02 09:45:00,25.53,25.59,25.5,25.59,178872.0,23.4984,23.5536,23.4708,23.5536,178872.0
2019-04-02 09:50:00,25.59,25.64,25.59,25.64,234885.0,23.5536,23.5997,23.5536,23.5997,234885.0
2019-04-02 09:55:00,25.64,25.72,25.63,25.71,315663.0,23.5997,23.6733,23.5904,23.6641,315663.0
2019-04-02 10:00:00,25.71,25.71,25.58,25.6,173679.0,23.6641,23.6641,23.5444,23.5628,173679.0
2019-04-02 10:05:00,25.6,25.62,25.58,25.58,59376.0,23.5628,23.5812,23.5444,23.5444,59376.0
2019-04-02 10:10:00,25.57,25.58,25.56,25.57,62316.0,23.5352,23.5444,23.526,23.5352,62316.0
2019-04-02 10:15:00,25.57,25.59,25.54,25.59,139611.0,23.5352,23.5536,23.5076,23.5536,139611.0
2019-04-02 10:20:00,25.59,25.63,25.59,25.62,52266.0,23.5536,23.5904,23.5536,23.5812,52266.0
2019-04-02 10:25:00,25.62,25.68,25.62,25.68,120930.0,23.5812,23.6365,23.5812,23.6365,120930.0
2019-04-02 10:30:00,25.68,25.68,25.65,25.68,57435.0,23.6365,23.6365,23.6089,23.6365,57435.0
2019-04-02 10:35:00,25.68,25.68,25.63,25.64,56130.0,23.6365,23.6365,23.5904,23.5997,56130.0
2019-04-02 10:40:00,25.64,25.64,25.61,25.62,62667.0,23.5997,23.5997,23.572,23.5812,62667.0
2019-04-02 10:45:00,25.62,25.62,25.58,25.6,43077.0,23.5812,23.5812,23.5444,23.5628,43077.0
2019-04-02 10:50:00,25.6,25.64,25.6,25.63,78021.0,23.5628,23.5997,23.5628,23.5904,78021.0
2019-04-02 10:55:00,25.63,25.63,25.58,25.59,72660.0,23.5904,23.5904,23.5444,23.5536,72660.0
2019-04-02 11:00:00,25.59,25.6,25.54,25.55,60348.0,23.5536,23.5628,23.5076,23.5168,60348.0
2019-04-02 11:05:00,25.54,25.56,25.54,25.55,47820.0,23.5076,23.526,23.5076,23.5168,47820.0
2019-04-02 11:10:00,25.55,25.55,25.52,25.54,33315.0,23.5168,23.5168,23.4892,23.5076,33315.0
2019-04-02 11:15:00,25.54,25.57,25.52,25.57,63129.0,23.5076,23.5352,23.4892,23.5352,63129.0
2019-04-02 11:20:00,25.56,25.59,25.55,25.57,39900.0,23.526,23.5536,23.5168,23.5352,39900.0
2019-04-02 11:25:00,25.56,25.57,25.54,25.57,62244.0,23.526,23.5352,23.5076,23.5352,62244.0
2019-04-02 11:30:00,25.57,25.57,25.56,25.57,34380.0,23.5352,23.5352,23.526,23.5352,34380.0
2019-04-02 11:35:00,25.57,25.57,25.54,25.54,39558.0,23.5352,23.5352,23.5076,23.5076,39558.0
2019-04-02 11:40:00,25.54,25.57,25.54,25.56,39804.0,23.5076,23.5352,23.5076,23.526,39804.0
2019-04-02 11:45:00,25.56,25.6,25.56,25.57,50439.0,23.526,23.5628,23.526,23.5352,50439.0
2019-04-02 11:50:00,25.57,25.59,25.57,25.59,47049.0,23.5352,23.5536,23.5352,23.5536,47049.0
2019-04-02 11:55:00,25.59,25.59,25.55,25.55,38799.0,23.5536,23.5536,23.5168,23.5168,38799.0
2019-04-02 12:00:00,25.55,25.56,25.54,25.56,33225.0,23.5168,23.526,23.5076,23.526,33225.0
2019-04-02 12:05:00,25.56,25.57,25.55,25.57,27654.0,23.526,23.5352,23.5168,23.5352,27654.0
2019-04-02 12:10:00,25.56,25.59,25.56,25.57,27720.0,23.526,23.5536,23.526,23.5352,27720.0
2019-04-02 12:15:00,25.57,25.58,25.56,25.56,38781.0,23.5352,23.5444,23.526,23.526,38781.0
2019-04-02 12:20:00,25.57,25.57,25.55,25.55,18603.0,23.5352,23.5352,23.5168,23.5168,18603.0
2019-04-02 12:25:00,25.55,25.57,25.54,25.56,78513.0,23.5168,23.5352,23.5076,23.526,78513.0
2019-04-02 12:30:00,25.56,25.58,25.56,25.58,33408.0,23.526,23.5444,23.526,23.5444,33408.0
2019-04-02 12:35:00,25.57,25.58,25.54,25.54,59706.0,23.5352,23.5444,23.5076,23.5076,59706.0
2019-04-02 12:40:00,25.54,25.56,25.53,25.53,17016.0,23.5076,23.526,23.4984,23.4984,17016.0
2019-04-02 12:45:00,25.54,25.55,25.53,25.53,29130.0,23.5076,23.5168,23.4984,23.4984,29130.0
2019-04-02 12:50:00,25.54,25.54,25.52,25.53,35124.0,23.5076,23.5076,23.4892,23.4984,35124.0
2019-04-02 12:55:00,25.53,25.54,25.52,25.52,33966.0,23.4984,23.5076,23.4892,23.4892,33966.0
2019-04-02 13:00:00,25.52,25.52,25.51,25.51,41208.0,23.4892,23.4892,23.48,23.48,41208.0
2019-04-02 13:05:00,25.51,25.55,25.51,25.54,60621.0,23.48,23.5168,23.48,23.5076,60621.0
2019-04-02 13:10:00,25.54,25.54,25.52,25.52,42600.0,23.5076,23.5076,23.4892,23.4892,42600.0
2019-04-02 13:15:00,25.51,25.53,25.49,25.49,74436.0,23.48,23.4984,23.4616,23.4616,74436.0
2019-04-02 13:20:00,25.49,25.52,25.48,25.51,290274.0,23.4616,23.4892,23.4524,23.48,290274.0
2019-04-02 13:25:00,25.52,25.52,25.48,25.49,120879.0,23.4892,23.4892,23.4524,23.4616,120879.0
2019-04-02 13:30:00,25.5,25.5,25.47,25.47,70971.0,23.4708,23.4708,23.4432,23.4432,70971.0
2019-04-02 13:35:00,25.48,25.48,25.4,25.43,713721.0,23.4524,23.4524,23.3788,23.4064,713721.0
2019-04-02 13:40:00,25.43,25.46,25.42,25.45,113430.0,23.4064,23.434,23.3972,23.4248,113430.0
2019-04-02 13:45:00,25.45,25.46,25.41,25.41,155349.0,23.4248,23.434,23.388,23.388,155349.0
2019-04-02 13:50:00,25.41,25.46,25.41,25.45,88587.0,23.388,23.434,23.388,23.4248,88587.0
2019-04-02 13:55:00,25.45,25.45,25.41,25.42,115575.0,23.4248,23.4248,23.388,23.3972,115575.0
2019-04-02 14:00:00,25.42,25.43,25.4,25.43,64143.0,23.3972,23.4064,23.3788,23.4064,64143.0
2019-04-02 14:05:00,25.43,25.43,25.4,25.4,57480.0,23.4064,23.4064,23.3788,23.3788,57480.0
2019-04-02 14:10:00,25.4,25.41,25.39,25.4,63936.0,23.3788,23.388,23.3695,23.3788,63936.0
2019-04-02 14:15:00,25.4,25.41,25.39,25.4,55212.0,23.3788,23.388,23.3695,23.3788,55212.0
2019-04-02 14:20:00,25.4,25.4,25.38,25.4,95049.0,23.3788,23.3788,23.3603,23.3788,95049.0
2019-04-02 14:25:00,25.4,25.41,25.39,25.4,70974.0,23.3788,23.388,23.3695,23.3788,70974.0
2019-04-02 14:30:00,25.4,25.41,25.4,25.4,83034.0,23.3788,23.388,23.3788,23.3788,83034.0
2019-04-02 14:35:00,25.4,25.41,25.39,25.41,52362.0,23.3788,23.388,23.3695,23.388,52362.0
2019-04-02 14:40:00,25.41,25.41,25.4,25.41,30465.0,23.388,23.388,23.3788,23.388,30465.0
2019-04-02 14:45:00,25.41,25.43,25.41,25.41,46560.0,23.388,23.4064,23.388,23.388,46560.0
2019-04-02 14:50:00,25.42,25.42,25.39,25.4,65955.0,23.3972,23.3972,23.3695,23.3788,65955.0
2019-04-02 14:55:00,25.4,25.41,25.38,25.4,68694.0,23.3788,23.388,23.3603,23.3788,68694.0
2019-04-02 15:00:00,25.39,25.4,25.38,25.39,42522.0,23.3695,23.3788,23.3603,23.3695,42522.0
2019-04-02 15:05:00,25.39,25.4,25.38,25.4,67755.0,23.3695,23.3788,23.3603,23.3788,67755.0
2019-04-02 15:10:00,25.39,25.41,25.39,25.4,42345.0,23.3695,23.388,23.3695,23.3788,42345.0
2019-04-02 15:15:00,25.4,25.4,25.39,25.4,46611.0,23.3788,23.3788,23.3695,23.3788,46611.0
2019-04-02 15:20:00,25.4,25.4,25.38,25.4,68967.0,23.3788,23.3788,23.3603,23.3788,68967.0
2019-04-02 15:25:00,25.4,25.4,25.39,25.4,69381.0,23.3788,23.3788,23.3695,23.3788,69381.0
2019-04-02 15:30:00,25.4,25.4,25.38,25.4,160224.0,23.3788,23.3788,23.3603,23.3788,160224.0
2019-04-02 15:35:00,25.4,25.44,25.4,25.44,59904.0,23.3788,23.4156,23.3788,23.4156,59904.0
2019-04-02 15:40:00,25.44,25.45,25.43,25.44,110871.0,23.4156,23.4248,23.4064,23.4156,110871.0
2019-04-02 15:45:00,25.43,25.44,25.4,25.41,270531.0,23.4064,23.4156,23.3788,23.388,270531.0
2019-04-02 15:50:00,25.41,25.42,25.4,25.4,266823.0,23.388,23.3972,23.3788,23.3788,266823.0
2019-04-02 15:55:00,25.4,25.41,25.37,25.39,711873.0,23.3788,23.388,23.3511,23.3695,711873.0
2019-04-03 09:30:00,25.44,25.5,25.33,25.46,377937.0,23.4156,23.4708,23.3143,23.434,377937.0
2019-04-03 09:35:00,25.48,25.53,25.42,25.43,124632.0,23.4524,23.4984,23.3972,23.4064,124632.0
2019-04-03 09:40:00,25.43,25.44,25.38,25.39,100449.0,23.4064,23.4156,23.3603,23.3695,100449.0
2019-04-03 09:45:00,25.39,25.41,25.33,25.35,178437.0,23.3695,23.388,23.3143,23.3327,178437.0
2019-04-03 09:50:00,25.34,25.35,25.27,25.27,101376.0,23.3235,23.3327,23.2591,23.2591,101376.0
2019-04-03 09:55:00,25.28,25.28,25.19,25.2,201525.0,23.2683,23.2683,23.1855,23.1947,201525.0
2019-04-03 10:00:00,25.2,25.23,25.18,25.21,200457.0,23.1947,23.2223,23.1763,23.2039,200457.0
2019-04-03 10:05:00,25.22,25.22,25.19,25.21,167520.0,23.2131,23.2131,23.1855,23.2039,167520.0
2019-04-03 10:10:00,25.21,25.23,25.19,25.19,125034.0,23.2039,23.2223,23.1855,23.1855,125034.0
2019-04-03 10:15:00,25.19,25.25,25.18,25.24,310389.0,23.1855,23.2407,23.1763,23.2315,310389.0
2019-04-03 10:20:00,25.24,25.24,25.16,25.17,445182.0,23.2315,23.2315,23.1579,23.1671,445182.0
2019-04-03 10:25:00,25.17,25.19,25.16,25.17,172707.0,23.1671,23.1855,23.1579,23.1671,172707.0
2019-04-03 10:30:00,25.17,25.17,25.11,25.13,142773.0,23.1671,23.1671,23.1118,23.1302,142773.0
2019-04-03 10:35:00,25.12,25.19,25.11,25.17,128616.0,23.121,23.1855,23.1118,23.1671,128616.0
2019-04-03 10:40:00,25.18,25.18,25.11,25.11,277710.0,23.1763,23.1763,23.1118,23.1118,277710.0
2019-04-03 10:45:00,25.11,25.15,25.08,25.09,388548.0,23.1118,23.1486,23.0842,23.0934,388548.0
2019-04-03 10:50:00,25.09,25.16,25.08,25.14,746739.0,23.0934,23.1579,23.0842,23.1394,746739.0
2019-04-03 10:55:00,25.14,25.19,25.11,25.12,528762.0,23.1394,23.1855,23.1118,23.121,528762.0
2019-04-03 11:00:00,25.12,25.13,25.1,25.11,495891.0,23.121,23.1302,23.1026,23.1118,495891.0
2019-04-03 11:05:00,25.11,25.12,25.08,25.1,338805.0,23.1118,23.121,23.0842,23.1026,338805.0
2019-04-03 11:10:00,25.1,25.16,25.1,25.12,335976.0,23.1026,23.1579,23.1026,23.121,335976.0
2019-04-03 11:15:00,25.12,25.17,25.11,25.16,316554.0,23.121,23.1671,23.1118,23.1579,316554.0
2019-04-03 11:20:00,25.16,25.22,25.16,25.21,160572.0,23.1579,23.2131,23.1579,23.2039,160572.0
2019-04-03 11:25:00,25.2,25.22,25.19,25.2,182748.0,23.1947,23.2131,23.1855,23.1947,182748.0
2019-04-03 11:30:00,25.2,25.27,25.2,25.26,306621.0,23.1947,23.2591,23.1947,23.2499,306621.0
2019-04-03 11:35:00,25.26,25.3,25.26,25.29,66450.0,23.2499,23.2867,23.2499,23.2775,66450.0
2019-04-03 11:40:00,25.29,25.3,25.28,25.3,55626.0,23.2775,23.2867,23.2683,23.2867,55626.0
2019-04-03 11:45:00,25.3,25.31,25.28,25.3,81561.0,23.2867,23.2959,23.2683,23.2867,81561.0
2019-04-03 11:50:00,25.3,25.33,25.3,25.32,79380.0,23.2867,23.3143,23.2867,23.3051,79380.0
2019-04-03 11:55:00,25.32,25.33,25.27,25.27,372303.0,23.3051,23.3143,23.2591,23.2591,372303.0
2019-04-03 12:00:00,25.28,25.29,25.26,25.27,131148.0,23.2683,23.2775,23.2499,23.2591,131148.0
2019-04-03 12:05:00,25.27,25.29,25.27,25.27,149199.0,23.2591,23.2775,23.2591,23.2591,149199.0
2019-04-03 12:10:00,25.27,25.27,25.24,25.24,334137.0,23.2591,23.2591,23.2315,23.2315,334137.0
2019-04-03 12:15:00,25.24,25.24,25.2,25.21,307833.0,23.2315,23.2315,23.1947,23.2039,307833.0
2019-04-03 12:20:00,25.21,25.21,25.19,25.2,86136.0,23.2039,23.2039,23.1855,23.1947,86136.0
2019-04-03 12:25:00,25.2,25.22,25.19,25.2,164619.0,23.1947,23.2131,23.1855,23.1947,164619.0
2019-04-03 12:30:00,25.2,25.23,25.2,25.21,99276.0,23.1947,23.2223,23.1947,23.2039,99276.0
2019-04-03 12:35:00,25.21,25.21,25.2,25.2,168681.0,23.2039,23.2039,23.1947,23.1947,168681.0
2019-04-03 12:40:00,25.2,25.21,25.19,25.19,58257.0,23.1947,23.2039,23.1855,23.1855,58257.0
2019-04-03 12:45:00,25.19,25.19,25.16,25.17,83613.0,23.1855,23.1855,23.1579,23.1671,83613.0
2019-04-03 12:50:00,25.17,25.21,25.16,25.2,83796.0,23.1671,23.2039,23.1579,23.1947,83796.0
2019-04-03 12:55:00,25.2,25.21,25.19,25.21,70974.0,23.1947,23.2039,23.1855,23.2039,70974.0
2019-04-03 13:00:00,25.21,25.22,25.2,25.2,218301.0,23.2039,23.2131,23.1947,23.1947,218301.0
2019-04-03 13:05:00,25.21,25.21,25.18,25.2,118356.0,23.2039,23.2039,23.1763,23.1947,118356.0
2019-04-03 13:10:00,25.2,25.21,25.17,25.19,101541.0,23.1947,23.2039,23.1671,23.1855,101541.0
2019-04-03 13:15:00,25.2,25.2,25.18,25.2,117153.0,23.1947,23.1947,23.1763,23.1947,117153.0
2019-04-03 13:20:00,25.2,25.2,25.19,25.2,75063.0,23.1947,23.1947,23.1855,23.1947,75063.0
2019-04-03 13:25:00,25.2,25.21,25.19,25.19,80874.0,23.1947,23.2039,23.1855,23.1855,80874.0
2019-04-03 13:30:00,25.19,25.2,25.18,25.19,39690.0,23.1855,23.1947,23.1763,23.1855,39690.0
2019-04-03 13:35:00,25.19,25.2,25.18,25.2,41700.0,23.1855,23.1947,23.1763,23.1947,41700.0
2019-04-03 13:40:00,25.2,25.2,25.17,25.18,185799.0,23.1947,23.1947,23.1671,23.1763,185799.0
2019-04-03 13:45:00,25.18,25.18,25.16,25.16,36210.0,23.1763,23.1763,23.1579,23.1579,36210.0
2019-04-03 13:50:00,25.16,25.17,25.14,25.15,49761.0,23.1579,23.1671,23.1394,23.1486,49761.0
2019-04-03 13:55:00,25.15,25.15,25.13,25.14,52500.0,23.1486,23.1486,23.1302,23.1394,52500.0
2019-04-03 14:00:00,25.14,25.14,25.1,25.11,82896.0,23.1394,23.1394,23.1026,23.1118,82896.0
2019-04-03 14:05:00,25.11,25.14,25.11,25.13,45534.0,23.1118,23.1394,23.1118,23.1302,45534.0
2019-04-03 14:10:00,25.13,25.13,25.11,25.11,68664.0,23.1302,23.1302,23.1118,23.1118,68664.0
2019-04-03 14:15:00,25.1,25.13,25.1,25.11,63915.0,23.1026,23.1302,23.1026,23.1118,63915.0
2019-04-03 14:20:00,25.12,25.14,25.11,25.12,106581.0,23.121,23.1394,23.1118,23.121,106581.0
2019-04-03 14:25:00,25.13,25.16,25.12,25.16,48666.0,23.1302,23.1579,23.121,23.1579,48666.0
2019-04-03 14:30:00,25.15,25.16,25.12,25.13,64158.0,23.1486,23.1579,23.121,23.1302,64158.0
2019-04-03 14:35:00,25.13,25.13,25.1,25.1,64680.0,23.1302,23.1302,23.1026,23.1026,64680.0
2019-04-03 14:40:00,25.1,25.1,25.08,25.09,123303.0,23.1026,23.1026,23.0842,23.0934,123303.0
2019-04-03 14:45:00,25.09,25.11,25.09,25.09,38868.0,23.0934,23.1118,23.0934,23.0934,38868.0
2019-04-03 14:50:00,25.09,25.13,25.09,25.13,76059.0,23.0934,23.1302,23.0934,23.1302,76059.0
2019-04-03 14:55:00,25.13,25.13,25.11,25.11,59448.0,23.1302,23.1302,23.1118,23.1118,59448.0
2019-04-03 15:00:00,25.11,25.11,25.09,25.11,63336.0,23.1118,23.1118,23.0934,23.1118,63336.0
2019-04-03 15:05:00,25.11,25.11,25.08,25.08,79464.0,23.1118,23.1118,23.0842,23.0842,79464.0
2019-04-03 15:10:00,25.08,25.09,25.07,25.08,132708.0,23.0842,23.0934,23.075,23.0842,132708.0
2019-04-03 15:15:00,25.08,25.08,25.04,25.05,75681.0,23.0842,23.0842,23.0474,23.0566,75681.0
2019-04-03 15:20:00,25.05,25.06,25.03,25.06,110628.0,23.0566,23.0658,23.0382,23.0658,110628.0
2019-04-03 15:25:00,25.06,25.1,25.05,25.1,96012.0,23.0658,23.1026,23.0566,23.1026,96012.0
2019-04-03 15:30:00,25.09,25.11,25.07,25.09,243669.0,23.0934,23.1118,23.075,23.0934,243669.0
2019-04-03 15:35:00,25.09,25.09,25.04,25.04,541143.0,23.0934,23.0934,23.0474,23.0474,541143.0
2019-04-03 15:40:00,25.04,25.08,25.04,25.06,735570.0,23.0474,23.0842,23.0474,23.0658,735570.0
2019-04-03 15:45:00,25.06,25.07,25.03,25.04,700320.0,23.0658,23.075,23.0382,23.0474,700320.0
2019-04-03 15:50:00,25.04,25.11,25.03,25.09,447162.0,23.0474,23.1118,23.0382,23.0934,447162.0
2019-04-03 15:55:00,25.1,25.13,25.06,25.07,1014972.0,23.1026,23.1302,23.0658,23.075,1014972.0
2019-04-04 09:30:00,25.01,25.08,24.98,25.06,384270.0,23.0198,23.0842,22.9922,23.0658,384270.0
2019-04-04 09:35:00,25.06,25.08,25.02,25.06,136878.0,23.0658,23.0842,23.029,23.0658,136878.0
2019-04-04 09:40:00,25.06,25.07,24.98,24.98,227967.0,23.0658,23.075,22.9922,22.9922,227967.0
2019-04-04 09:45:00,24.99,25.03,24.99,25.01,420687.0,23.0014,23.0382,23.0014,23.0198,420687.0
2019-04-04 09:50:00,25.01,25.02,24.99,25.0,167709.0,23.0198,23.029,23.0014,23.0106,167709.0
2019-04-04 09:55:00,25.0,25.01,24.98,25.0,487785.0,23.0106,23.0198,22.9922,23.0106,487785.0
2019-04-04 10:00:00,25.0,25.03,24.99,25.0,515367.0,23.0106,23.0382,23.0014,23.0106,515367.0
2019-04-04 10:05:00,25.0,25.01,24.98,24.99,235620.0,23.0106,23.0198,22.9922,23.0014,235620.0
2019-04-04 10:10:00,24.99,25.01,24.97,25.0,146961.0,23.0014,23.0198,22.983,23.0106,146961.0
2019-04-04 10:15:00,25.0,25.01,24.97,24.99,169839.0,23.0106,23.0198,22.983,23.0014,169839.0
2019-04-04 10:20:00,25.0,25.0,24.95,24.95,128418.0,23.0106,23.0106,22.9646,22.9646,128418.0
2019-04-04 10:25:00,24.95,24.96,24.91,24.92,113565.0,22.9646,22.9738,22.9277,22.9369,113565.0
2019-04-04 10:30:00,24.92,24.93,24.9,24.9,284583.0,22.9369,22.9462,22.9185,22.9185,284583.0
2019-04-04 10:35:00,24.9,24.92,24.89,24.91,204276.0,22.9185,22.9369,22.9093,22.9277,204276.0
2019-04-04 10:40:00,24.91,24.91,24.9,24.91,139251.0,22.9277,22.9277,22.9185,22.9277,139251.0
2019-04-04 10:45:00,24.91,24.98,24.9,24.97,449046.0,22.9277,22.9922,22.9185,22.983,449046.0
2019-04-04 10:50:00,24.97,25.03,24.97,25.0,111135.0,22.983,23.0382,22.983,23.0106,111135.0
2019-04-04 10:55:00,25.0,25.0,24.98,24.99,235143.0,23.0106,23.0106,22.9922,23.0014,235143.0
2019-04-04 11:00:00,24.99,25.0,24.98,24.99,291711.0,23.0014,23.0106,22.9922,23.0014,291711.0
2019-04-04 11:05:00,24.99,25.02,24.99,24.99,656112.0,23.0014,23.029,23.0014,23.0014,656112.0
2019-04-04 11:10:00,24.99,25.02,24.97,24.98,568263.0,23.0014,23.029,22.983,22.9922,568263.0
2019-04-04 11:15:00,24.98,24.99,24.95,24.95,116667.0,22.9922,23.0014,22.9646,22.9646,116667.0
2019-04-04 11:20:00,24.95,24.95,24.91,24.93,166869.0,22.9646,22.9646,22.9277,22.9462,166869.0
2019-04-04 11:25:00,24.93,24.93,24.91,24.92,249705.0,22.9462,22.9462,22.9277,22.9369,249705.0
2019-04-04 11:30:00,24.92,24.93,24.91,24.92,133254.0,22.9369,22.9462,22.9277,22.9369,133254.0
2019-04-04 11:35:00,24.92,24.94,24.92,24.93,229521.0,22.9369,22.9554,22.9369,22.9462,229521.0
2019-04-04 11:40:00,24.93,24.93,24.91,24.91,138951.0,22.9462,22.9462,22.9277,22.9277,138951.0
2019-04-04 11:45:00,24.91,24.93,24.91,24.92,196263.0,22.9277,22.9462,22.9277,22.9369,196263.0
2019-04-04 11:50:00,24.92,24.92,24.9,24.92,123495.0,22.9369,22.9369,22.9185,22.9369,123495.0
2019-04-04 11:55:00,24.91,24.93,24.91,24.92,122973.0,22.9277,22.9462,22.9277,22.9369,122973.0
2019-04-04 12:00:00,24.92,24.93,24.91,24.92,314982.0,22.9369,22.9462,22.9277,22.9369,314982.0
2019-04-04 12:05:00,24.92,24.93,24.92,24.92,116295.0,22.9369,22.9462,22.9369,22.9369,116295.0
2019-04-04 12:10:00,24.92,24.93,24.92,24.92,130926.0,22.9369,22.9462,22.9369,22.9369,130926.0
2019-04-04 12:15:00,24.92,24.92,24.86,24.88,156114.0,22.9369,22.9369,22.8817,22.9001,156114.0
2019-04-04 12:20:00,24.88,24.91,24.88,24.91,85326.0,22.9001,22.9277,22.9001,22.9277,85326.0
2019-04-04 12:25:00,24.91,24.92,24.9,24.92,54783.0,22.9277,22.9369,22.9185,22.9369,54783.0
2019-04-04 12:30:00,24.92,24.92,24.91,24.92,91629.0,22.9369,22.9369,22.9277,22.9369,91629.0
2019-04-04 12:35:00,24.92,24.93,24.91,24.92,129192.0,22.9369,22.9462,22.9277,22.9369,129192.0
2019-04-04 12:40:00,24.92,24.93,24.9,24.91,95157.0,22.9369,22.9462,22.9185,22.9277,95157.0
2019-04-04 12:45:00,24.91,24.92,24.88,24.92,75072.0,22.9277,22.9369,22.9001,22.9369,75072.0
2019-04-04 12:50:00,24.92,24.93,24.91,24.92,238701.0,22.9369,22.9462,22.9277,22.9369,238701.0
2019-04-04 12:55:00,24.92,24.92,24.91,24.91,54933.0,22.9369,22.9369,22.9277,22.9277,54933.0
2019-04-04 13:00:00,24.91,24.92,24.9,24.91,83838.0,22.9277,22.9369,22.9185,22.9277,83838.0
2019-04-04 13:05:00,24.91,24.92,24.91,24.92,53556.0,22.9277,22.9369,22.9277,22.9369,53556.0
2019-04-04 13:10:00,24.92,24.94,24.9,24.9,196302.0,22.9369,22.9554,22.9185,22.9185,196302.0
2019-04-04 13:15:00,24.91,24.91,24.89,24.9,67074.0,22.9277,22.9277,22.9093,22.9185,67074.0
2019-04-04 13:20:00,24.9,24.9,24.89,24.9,59907.0,22.9185,22.9185,22.9093,22.9185,59907.0
2019-04-04 13:25:00,24.89,24.9,24.87,24.9,109467.0,22.9093,22.9185,22.8909,22.9185,109467.0
2019-04-04 13:30:00,24.9,24.9,24.89,24.9,52920.0,22.9185,22.9185,22.9093,22.9185,52920.0
2019-04-04 13:35:00,24.9,24.91,24.89,24.89,57612.0,22.9185,22.9277,22.9093,22.9093,57612.0
2019-04-04 13:40:00,24.89,24.9,24.88,24.9,89139.0,22.9093,22.9185,22.9001,22.9185,89139.0
2019-04-04 13:45:00,24.9,24.91,24.89,24.89,111342.0,22.9185,22.9277,22.9093,22.9093,111342.0
2019-04-04 13:50:00,24.89,24.91,24.88,24.9,67632.0,22.9093,22.9277,22.9001,22.9185,67632.0
2019-04-04 13:55:00,24.91,24.91,24.88,24.89,50718.0,22.9277,22.9277,22.9001,22.9093,50718.0
2019-04-04 14:00:00,24.89,24.89,24.87,24.88,58158.0,22.9093,22.9093,22.8909,22.9001,58158.0
2019-04-04 14:05:00,24.88,24.9,24.88,24.88,51369.0,22.9001,22.9185,22.9001,22.9001,51369.0
2019-04-04 14:10:00,24.89,24.92,24.88,24.91,268113.0,22.9093,22.9369,22.9001,22.9277,268113.0
2019-04-04 14:15:00,24.91,24.93,24.91,24.92,119997.0,22.9277,22.9462,22.9277,22.9369,119997.0
2019-04-04 14:20:00,24.92,24.93,24.91,24.92,166605.0,22.9369,22.9462,22.9277,22.9369,166605.0
2019-04-04 14:25:00,24.92,24.92,24.91,24.92,99312.0,22.9369,22.9369,22.9277,22.9369,99312.0
2019-04-04 14:30:00,24.92,24.97,24.92,24.96,228948.0,22.9369,22.983,22.9369,22.9738,228948.0
2019-04-04 14:35:00,24.97,24.97,24.95,24.95,82410.0,22.983,22.983,22.9646,22.9646,82410.0
2019-04-04 14:40:00,24.95,24.95,24.93,24.94,71832.0,22.9646,22.9646,22.9462,22.9554,71832.0
2019-04-04 14:45:00,24.94,24.96,24.94,24.95,60102.0,22.9554,22.9738,22.9554,22.9646,60102.0
2019-04-04 14:50:00,24.95,24.97,24.95,24.95,88677.0,22.9646,22.983,22.9646,22.9646,88677.0
2019-04-04 14:55:00,24.95,24.95,24.94,24.94,78381.0,22.9646,22.9646,22.9554,22.9554,78381.0
2019-04-04 15:00:00,24.94,24.95,24.94,24.94,71472.0,22.9554,22.9646,22.9554,22.9554,71472.0
2019-04-04 15:05:00,24.95,24.96,24.92,24.93,89526.0,22.9646,22.9738,22.9369,22.9462,89526.0
2019-04-04 15:10:00,24.93,24.95,24.92,24.95,71844.0,22.9462,22.9646,22.9369,22.9646,71844.0
2019-04-04 15:15:00,24.95,24.96,24.94,24.95,83682.0,22.9646,22.9738,22.9554,22.9646,83682.0
2019-04-04 15:20:00,24.95,24.96,24.94,24.95,66033.0,22.9646,22.9738,22.9554,22.9646,66033.0
2019-04-04 15:25:00,24.94,24.95,24.93,24.94,113235.0,22.9554,22.9646,22.9462,22.9554,113235.0
2019-04-04 15:30:00,24.94,24.96,24.92,24.92,323757.0,22.9554,22.9738,22.9369,22.9369,323757.0
2019-04-04 15:35:00,24.92,24.93,24.91,24.92,322944.0,22.9369,22.9462,22.9277,22.9369,322944.0
2019-04-04 15:40:00,24.92,24.93,24.92,24.92,311436.0,22.9369,22.9462,22.9369,22.9369,311436.0
2019-04-04 15:45:00,24.92,24.93,24.91,24.93,776838.0,22.9369,22.9462,22.9277,22.9462,776838.0
2019-04-04 15:50:00,24.93,24.94,24.91,24.93,643962.0,22.9462,22.9554,22.9277,22.9462,643962.0
2019-04-04 15:55:00,24.93,24.94,24.91,24.93,718482.0,22.9462,22.9554,22.9277,22.9462,718482.0
2019-04-05 09:30:00,24.92,25.08,24.91,25.04,198885.0,22.9369,23.0842,22.9277,23.0474,198885.0
2019-04-05 09:35:00,25.04,25.06,24.97,25.0,166107.0,23.0474,23.0658,22.983,23.0106,166107.0
2019-04-05 09:40:00,25.0,25.01,24.97,25.01,105759.0,23.0106,23.0198,22.983,23.0198,105759.0
2019-04-05 09:45:00,25.01,25.02,24.97,24.98,300270.0,23.0198,23.029,22.983,22.9922,300270.0
2019-04-05 09:50:00,24.98,24.98,24.93,24.96,186813.0,22.9922,22.9922,22.9462,22.9738,186813.0
2019-04-05 09:55:00,24.96,24.97,24.94,24.95,107616.0,22.9738,22.983,22.9554,22.9646,107616.0
2019-04-05 10:00:00,24.95,24.98,24.95,24.96,250878.0,22.9646,22.9922,22.9646,22.9738,250878.0
2019-04-05 10:05:00,24.96,25.0,24.96,24.99,537333.0,22.9738,23.0106,22.9738,23.0014,537333.0
2019-04-05 10:10:00,24.99,25.0,24.97,24.99,197796.0,23.0014,23.0106,22.983,23.0014,197796.0
2019-04-05 10:15:00,25.0,25.0,24.96,24.97,219003.0,23.0106,23.0106,22.9738,22.983,219003.0
2019-04-05 10:20:00,24.97,25.0,24.96,24.98,220050.0,22.983,23.0106,22.9738,22.9922,220050.0
2019-04-05 10:25:00,24.98,24.98,24.96,24.97,158847.0,22.9922,22.9922,22.9738,22.983,158847.0
2019-04-05 10:30:00,24.97,24.99,24.97,24.97,141183.0,22.983,23.0014,22.983,22.983,141183.0
2019-04-05 10:35:00,24.97,24.98,24.95,24.97,201012.0,22.983,22.9922,22.9646,22.983,201012.0
2019-04-05 10:40:00,24.97,24.98,24.95,24.96,95169.0,22.983,22.9922,22.9646,22.9738,95169.0
2019-04-05 10:45:00,24.96,24.97,24.94,24.95,66477.0,22.9738,22.983,22.9554,22.9646,66477.0
2019-04-05 10:50:00,24.95,24.97,24.93,24.95,104379.0,22.9646,22.983,22.9462,22.9646,104379.0
2019-04-05 10:55:00,24.95,24.95,24.92,24.93,66948.0,22.9646,22.9646,22.9369,22.9462,66948.0
2019-04-05 11:00:00,24.93,24.94,24.91,24.92,69606.0,22.9462,22.9554,22.9277,22.9369,69606.0
2019-04-05 11:05:00,24.92,24.94,24.91,24.93,92841.0,22.9369,22.9554,22.9277,22.9462,92841.0
2019-04-05 11:10:00,24.93,24.94,24.92,24.93,104682.0,22.9462,22.9554,22.9369,22.9462,104682.0
2019-04-05 11:15:00,24.93,24.94,24.91,24.91,67605.0,22.9462,22.9554,22.9277,22.9277,67605.0
2019-04-05 11:20:00,24.91,24.92,24.91,24.91,50145.0,22.9277,22.9369,22.9277,22.9277,50145.0
2019-04-05 11:25:00,24.91,24.91,24.88,24.9,60111.0,22.9277,22.9277,22.9001,22.9185,60111.0
2019-04-05 11:30:00,24.9,24.91,24.88,24.88,65808.0,22.9185,22.9277,22.9001,22.9001,65808.0
2019-04-05 11:35:00,24.89,24.89,24.86,24.88,174810.0,22.9093,22.9093,22.8817,22.9001,174810.0
2019-04-05 11:40:00,24.88,24.89,24.87,24.88,99012.0,22.9001,22.9093,22.8909,22.9001,99012.0
2019-04-05 11:45:00,24.88,24.88,24.85,24.86,89466.0,22.9001,22.9001,22.8725,22.8817,89466.0
2019-04-05 11:50:00,24.86,24.87,24.83,24.84,127641.0,22.8817,22.8909,22.8541,22.8633,127641.0
2019-04-05 11:55:00,24.85,24.85,24.83,24.84,130401.0,22.8725,22.8725,22.8541,22.8633,130401.0
2019-04-05 12:00:00,24.84,24.86,24.83,24.86,123843.0,22.8633,22.8817,22.8541,22.8817,123843.0
2019-04-05 12:05:00,24.86,24.9,24.86,24.9,88608.0,22.8817,22.9185,22.8817,22.9185,88608.0
2019-04-05 12:10:00,24.9,24.9,24.89,24.9,68931.0,22.9185,22.9185,22.9093,22.9185,68931.0
2019-04-05 12:15:00,24.9,24.9,24.88,24.88,90582.0,22.9185,22.9185,22.9001,22.9001,90582.0
2019-04-05 12:20:00,24.88,24.9,24.88,24.88,47346.0,22.9001,22.9185,22.9001,22.9001,47346.0
2019-04-05 12:25:00,24.88,24.9,24.88,24.9,34143.0,22.9001,22.9185,22.9001,22.9185,34143.0
2019-04-05 12:30:00,24.89,24.9,24.89,24.89,39189.0,22.9093,22.9185,22.9093,22.9093,39189.0
2019-04-05 12:35:00,24.89,24.89,24.86,24.86,98688.0,22.9093,22.9093,22.8817,22.8817,98688.0
2019-04-05 12:40:00,24.86,24.88,24.86,24.87,84972.0,22.8817,22.9001,22.8817,22.8909,84972.0
2019-04-05 12:45:00,24.87,24.88,24.87,24.87,53658.0,22.8909,22.9001,22.8909,22.8909,53658.0
2019-04-05 12:50:00,24.87,24.87,24.86,24.86,90465.0,22.8909,22.8909,22.8817,22.8817,90465.0
2019-04-05 12:55:00,24.86,24.88,24.86,24.87,104340.0,22.8817,22.9001,22.8817,22.8909,104340.0
2019-04-05 13:00:00,24.86,24.87,24.85,24.86,50517.0,22.8817,22.8909,22.8725,22.8817,50517.0
2019-04-05 13:05:00,24.86,24.86,24.83,24.85,222459.0,22.8817,22.8817,22.8541,22.8725,222459.0
2019-04-05 13:10:00,24.85,24.87,24.85,24.86,61248.0,22.8725,22.8909,22.8725,22.8817,61248.0
2019-04-05 13:15:00,24.86,24.87,24.85,24.86,56010.0,22.8817,22.8909,22.8725,22.8817,56010.0
2019-04-05 13:20:00,24.86,24.86,24.84,24.86,81339.0,22.8817,22.8817,22.8633,22.8817,81339.0
2019-04-05 13:25:00,24.86,24.86,24.84,24.85,57864.0,22.8817,22.8817,22.8633,22.8725,57864.0
2019-04-05 13:30:00,24.85,24.85,24.83,24.84,55365.0,22.8725,22.8725,22.8541,22.8633,55365.0
2019-04-05 13:35:00,24.84,24.85,24.83,24.84,44838.0,22.8633,22.8725,22.8541,22.8633,44838.0
2019-04-05 13:40:00,24.84,24.85,24.84,24.84,56445.0,22.8633,22.8725,22.8633,22.8633,56445.0
2019-04-05 13:45:00,24.85,24.86,24.84,24.85,28962.0,22.8725,22.8817,22.8633,22.8725,28962.0
2019-04-05 13:50:00,24.86,24.86,24.85,24.86,32502.0,22.8817,22.8817,22.8725,22.8817,32502.0
2019-04-05 13:55:00,24.86,24.88,24.86,24.88,71640.0,22.8817,22.9001,22.8817,22.9001,71640.0
2019-04-05 14:00:00,24.88,24.88,24.87,24.88,58611.0,22.9001,22.9001,22.8909,22.9001,58611.0
2019-04-05 14:05:00,24.88,24.9,24.88,24.89,39258.0,22.9001,22.9185,22.9001,22.9093,39258.0
2019-04-05 14:10:00,24.89,24.89,24.86,24.86,89892.0,22.9093,22.9093,22.8817,22.8817,89892.0
2019-04-05 14:15:00,24.86,24.87,24.84,24.85,74001.0,22.8817,22.8909,22.8633,22.8725,74001.0
2019-04-05 14:20:00,24.85,24.85,24.83,24.84,94848.0,22.8725,22.8725,22.8541,22.8633,94848.0
2019-04-05 14:25:00,24.84,24.84,24.83,24.83,51108.0,22.8633,22.8633,22.8541,22.8541,51108.0
2019-04-05 14:30:00,24.83,24.84,24.81,24.82,97698.0,22.8541,22.8633,22.8357,22.8449,97698.0
2019-04-05 14:35:00,24.82,24.84,24.82,24.84,57108.0,22.8449,22.8633,22.8449,22.8633,57108.0
2019-04-05 14:40:00,24.84,24.84,24.79,24.8,125118.0,22.8633,22.8633,22.8173,22.8265,125118.0
2019-04-05 14:45:00,24.8,24.81,24.73,24.75,254712.0,22.8265,22.8357,22.7621,22.7805,254712.0
2019-04-05 14:50:00,24.74,24.77,24.74,24.76,94398.0,22.7713,22.7989,22.7713,22.7897,94398.0
2019-04-05 14:55:00,24.77,24.78,24.76,24.76,86526.0,22.7989,22.8081,22.7897,22.7897,86526.0
2019-04-05 15:00:00,24.76,24.78,24.76,24.77,68469.0,22.7897,22.8081,22.7897,22.7989,68469.0
2019-04-05 15:05:00,24.77,24.78,24.76,24.76,92748.0,22.7989,22.8081,22.7897,22.7897,92748.0
2019-04-05 15:10:00,24.76,24.78,24.75,24.77,81819.0,22.7897,22.8081,22.7805,22.7989,81819.0
2019-04-05 15:15:00,24.77,24.79,24.77,24.77,84069.0,22.7989,22.8173,22.7989,22.7989,84069.0
2019-04-05 15:20:00,24.77,24.8,24.77,24.8,102480.0,22.7989,22.8265,22.7989,22.8265,102480.0
2019-04-05 15:25:00,24.8,24.83,24.79,24.82,251016.0,22.8265,22.8541,22.8173,22.8449,251016.0
2019-04-05 15:30:00,24.82,24.85,24.82,24.85,103560.0,22.8449,22.8725,22.8449,22.8725,103560.0
2019-04-05 15:35:00,24.85,24.85,24.83,24.84,103512.0,22.8725,22.8725,22.8541,22.8633,103512.0
2019-04-05 15:40:00,24.84,24.84,24.82,24.83,128262.0,22.8633,22.8633,22.8449,22.8541,128262.0
2019-04-05 15:45:00,24.83,24.83,24.78,24.79,261249.0,22.8541,22.8541,22.8081,22.8173,261249.0
2019-04-05 15:50:00,24.79,24.81,24.78,24.8,332721.0,22.8173,22.8357,22.8081,22.8265,332721.0
2019-04-05 15:55:00,24.8,24.86,24.79,24.81,1165233.0,22.8265,22.8817,22.8173,22.8357,1165233.0
2019-04-08 09:30:00,24.85,24.87,24.81,24.84,228384.0,22.8725,22.8909,22.8357,22.8633,228384.0
2019-04-08 09:35:00,24.83,24.87,24.79,24.81,187479.0,22.8541,22.8909,22.8173,22.8357,187479.0
2019-04-08 09:40:00,24.8,24.91,24.8,24.89,144582.0,22.8265,22.9277,22.8265,22.9093,144582.0
2019-04-08 09:45:00,24.89,24.93,24.88,24.9,148458.0,22.9093,22.9462,22.9001,22.9185,148458.0
2019-04-08 09:50:00,24.9,24.93,24.9,24.92,104775.0,22.9185,22.9462,22.9185,22.9369,104775.0
2019-04-08 09:55:00,24.92,24.93,24.89,24.9,124911.0,22.9369,22.9462,22.9093,22.9185,124911.0
2019-04-08 10:00:00,24.9,24.95,24.88,24.94,167475.0,22.9185,22.9646,22.9001,22.9554,167475.0
2019-04-08 10:05:00,24.94,24.98,24.93,24.97,96654.0,22.9554,22.9922,22.9462,22.983,96654.0
2019-04-08 10:10:00,24.97,24.99,24.97,24.99,56295.0,22.983,23.0014,22.983,23.0014,56295.0
2019-04-08 10:15:00,24.98,25.03,24.97,25.03,108585.0,22.9922,23.0382,22.983,23.0382,108585.0
2019-04-08 10:20:00,25.03,25.04,25.02,25.02,104112.0,23.0382,23.0474,23.029,23.029,104112.0
2019-04-08 10:25:00,25.02,25.03,25.0,25.01,73776.0,23.029,23.0382,23.0106,23.0198,73776.0
2019-04-08 10:30:00,25.01,25.07,24.99,25.06,96849.0,23.0198,23.075,23.0014,23.0658,96849.0
2019-04-08 10:35:00,25.06,25.07,25.04,25.06,71721.0,23.0658,23.075,23.0474,23.0658,71721.0
2019-04-08 10:40:00,25.06,25.07,25.05,25.05,64659.0,23.0658,23.075,23.0566,23.0566,64659.0
2019-04-08 10:45:00,25.05,25.05,25.03,25.03,112797.0,23.0566,23.0566,23.0382,23.0382,112797.0
2019-04-08 10:50:00,25.03,25.04,25.02,25.03,139470.0,23.0382,23.0474,23.029,23.0382,139470.0
2019-04-08 10:55:00,25.03,25.04,25.02,25.03,43680.0,23.0382,23.0474,23.029,23.0382,43680.0
2019-04-08 11:00:00,25.03,25.06,25.03,25.04,64890.0,23.0382,23.0658,23.0382,23.0474,64890.0
2019-04-08 11:05:00,25.04,25.05,25.03,25.03,60681.0,23.0474,23.0566,23.0382,23.0382,60681.0
2019-04-08 11:10:00,25.03,25.04,25.02,25.02,72606.0,23.0382,23.0474,23.029,23.029,72606.0
2019-04-08 11:15:00,25.02,25.03,25.01,25.01,74481.0,23.029,23.0382,23.0198,23.0198,74481.0
2019-04-08 11:20:00,25.01,25.01,25.0,25.01,63330.0,23.0198,23.0198,23.0106,23.0198,63330.0
2019-04-08 11:25:00,25.01,25.01,24.99,25.01,53001.0,23.0198,23.0198,23.0014,23.0198,53001.0
2019-04-08 11:30:00,25.01,25.06,25.01,25.05,51168.0,23.0198,23.0658,23.0198,23.0566,51168.0
2019-04-08 11:35:00,25.05,25.06,25.04,25.04,52296.0,23.0566,23.0658,23.0474,23.0474,52296.0
2019-04-08 11:40:00,25.04,25.08,25.04,25.07,68658.0,23.0474,23.0842,23.0474,23.075,68658.0
2019-04-08 11:45:00,25.07,25.08,25.05,25.08,54510.0,23.075,23.0842,23.0566,23.0842,54510.0
2019-04-08 11:50:00,25.08,25.08,25.05,25.05,61437.0,23.0842,23.0842,23.0566,23.0566,61437.0
2019-04-08 11:55:00,25.05,25.05,25.02,25.02,94188.0,23.0566,23.0566,23.029,23.029,94188.0
2019-04-08 12:00:00,25.02,25.03,24.99,24.99,92268.0,23.029,23.0382,23.0014,23.0014,92268.0
2019-04-08 12:05:00,24.99,25.0,24.98,24.98,70581.0,23.0014,23.0106,22.9922,22.9922,70581.0
2019-04-08 12:10:00,24.98,25.01,24.98,25.01,64884.0,22.9922,23.0198,22.9922,23.0198,64884.0
2019-04-08 12:15:00,25.01,25.01,24.99,25.0,40050.0,23.0198,23.0198,23.0014,23.0106,40050.0
2019-04-08 12:20:00,25.0,25.0,24.98,24.99,52089.0,23.0106,23.0106,22.9922,23.0014,52089.0
2019-04-08 12:25:00,25.0,25.02,24.99,25.01,38391.0,23.0106,23.029,23.0014,23.0198,38391.0
2019-04-08 12:30:00,25.01,25.02,25.0,25.0,40599.0,23.0198,23.029,23.0106,23.0106,40599.0
2019-04-08 12:35:00,25.0,25.03,25.0,25.03,56475.0,23.0106,23.0382,23.0106,23.0382,56475.0
2019-04-08 12:40:00,25.03,25.04,25.02,25.03,41427.0,23.0382,23.0474,23.029,23.0382,41427.0
2019-04-08 12:45:00,25.02,25.03,25.02,25.02,28380.0,23.029,23.0382,23.029,23.029,28380.0
2019-04-08 12:50:00,25.03,25.03,25.01,25.01,48567.0,23.0382,23.0382,23.0198,23.0198,48567.0
2019-04-08 12:55:00,25.01,25.02,25.01,25.01,53181.0,23.0198,23.029,23.0198,23.0198,53181.0
2019-04-08 13:00:00,25.01,25.01,25.0,25.01,50097.0,23.0198,23.0198,23.0106,23.0198,50097.0
2019-04-08 13:05:00,25.01,25.03,25.01,25.02,51630.0,23.0198,23.0382,23.0198,23.029,51630.0
2019-04-08 13:10:00,25.02,25.03,25.02,25.02,37638.0,23.029,23.0382,23.029,23.029,37638.0
2019-04-08 13:15:00,25.02,25.03,25.01,25.03,41793.0,23.029,23.0382,23.0198,23.0382,41793.0
2019-04-08 13:20:00,25.03,25.05,25.02,25.05,55407.0,23.0382,23.0566,23.029,23.0566,55407.0
2019-04-08 13:25:00,25.05,25.05,25.04,25.04,35877.0,23.0566,23.0566,23.0474,23.0474,35877.0
2019-04-08 13:30:00,25.04,25.05,25.03,25.04,43743.0,23.0474,23.0566,23.0382,23.0474,43743.0
2019-04-08 13:35:00,25.04,25.07,25.04,25.06,31326.0,23.0474,23.075,23.0474,23.0658,31326.0
2019-04-08 13:40:00,25.06,25.07,25.05,25.05,28311.0,23.0658,23.075,23.0566,23.0566,28311.0
2019-04-08 13:45:00,25.05,25.07,25.04,25.05,118248.0,23.0566,23.075,23.0474,23.0566,118248.0
2019-04-08 13:50:00,25.05,25.1,25.04,25.09,274671.0,23.0566,23.1026,23.0474,23.0934,274671.0
2019-04-08 13:55:00,25.09,25.1,25.08,25.1,44091.0,23.0934,23.1026,23.0842,23.1026,44091.0
2019-04-08 14:00:00,25.1,25.11,25.07,25.08,44865.0,23.1026,23.1118,23.075,23.0842,44865.0
2019-04-08 14:05:00,25.08,25.12,25.08,25.12,59430.0,23.0842,23.121,23.0842,23.121,59430.0
2019-04-08 14:10:00,25.12,25.13,25.11,25.13,39564.0,23.121,23.1302,23.1118,23.1302,39564.0
2019-04-08 14:15:00,25.13,25.16,25.12,25.13,297738.0,23.1302,23.1579,23.121,23.1302,297738.0
2019-04-08 14:20:00,25.13,25.14,25.11,25.12,76395.0,23.1302,23.1394,23.1118,23.121,76395.0
2019-04-08 14:25:00,25.12,25.12,25.11,25.11,41802.0,23.121,23.121,23.1118,23.1118,41802.0
2019-04-08 14:30:00,25.1,25.11,25.09,25.09,40386.0,23.1026,23.1118,23.0934,23.0934,40386.0
2019-04-08 14:35:00,25.1,25.12,25.09,25.11,35103.0,23.1026,23.121,23.0934,23.1118,35103.0
2019-04-08 14:40:00,25.1,25.12,25.09,25.1,47247.0,23.1026,23.121,23.0934,23.1026,47247.0
2019-04-08 14:45:00,25.1,25.11,25.09,25.09,51387.0,23.1026,23.1118,23.0934,23.0934,51387.0
2019-04-08 14:50:00,25.09,25.11,25.08,25.1,45165.0,23.0934,23.1118,23.0842,23.1026,45165.0
2019-04-08 14:55:00,25.1,25.11,25.09,25.1,39894.0,23.1026,23.1118,23.0934,23.1026,39894.0
2019-04-08 15:00:00,25.1,25.12,25.1,25.11,72261.0,23.1026,23.121,23.1026,23.1118,72261.0
2019-04-08 15:05:00,25.11,25.14,25.11,25.13,167211.0,23.1118,23.1394,23.1118,23.1302,167211.0
2019-04-08 15:10:00,25.13,25.13,25.11,25.11,50019.0,23.1302,23.1302,23.1118,23.1118,50019.0
2019-04-08 15:15:00,25.11,25.12,25.11,25.12,50649.0,23.1118,23.121,23.1118,23.121,50649.0
2019-04-08 15:20:00,25.12,25.12,25.11,25.12,81180.0,23.121,23.121,23.1118,23.121,81180.0
2019-04-08 15:25:00,25.12,25.14,25.11,25.14,193341.0,23.121,23.1394,23.1118,23.1394,193341.0
2019-04-08 15:30:00,25.13,25.18,25.13,25.17,228477.0,23.1302,23.1763,23.1302,23.1671,228477.0
2019-04-08 15:35:00,25.17,25.19,25.17,25.18,188727.0,23.1671,23.1855,23.1671,23.1763,188727.0
2019-04-08 15:40:00,25.18,25.2,25.18,25.2,209940.0,23.1763,23.1947,23.1763,23.1947,209940.0
2019-04-08 15:45:00,25.2,25.23,25.19,25.22,301275.0,23.1947,23.2223,23.1855,23.2131,301275.0
2019-04-08 15:50:00,25.22,25.24,25.22,25.24,521826.0,23.2131,23.2315,23.2131,23.2315,521826.0
2019-04-08 15:55:00,25.24,25.25,25.19,25.2,778974.0,23.2315,23.2407,23.1855,23.1947,778974.0
2019-04-09 09:30:00,25.09,25.11,24.79,24.79,260382.0,23.0934,23.1118,22.8173,22.8173,260382.0
2019-04-09 09:35:00,24.8,24.81,24.7,24.81,182331.0,22.8265,22.8357,22.7345,22.8357,182331.0
2019-04-09 09:40:00,24.8,24.86,24.76,24.85,131790.0,22.8265,22.8817,22.7897,22.8725,131790.0
2019-04-09 09:45:00,24.85,24.88,24.83,24.86,81111.0,22.8725,22.9001,22.8541,22.8817,81111.0
2019-04-09 09:50:00,24.85,24.91,24.85,24.91,125226.0,22.8725,22.9277,22.8725,22.9277,125226.0
2019-04-09 09:55:00,24.91,24.94,24.88,24.89,140169.0,22.9277,22.9554,22.9001,22.9093,140169.0
2019-04-09 10:00:00,24.88,24.9,24.86,24.86,144174.0,22.9001,22.9185,22.8817,22.8817,144174.0
2019-04-09 10:05:00,24.86,24.89,24.84,24.88,103560.0,22.8817,22.9093,22.8633,22.9001,103560.0
2019-04-09 10:10:00,24.88,24.89,24.85,24.86,93171.0,22.9001,22.9093,22.8725,22.8817,93171.0
2019-04-09 10:15:00,24.86,24.86,24.82,24.84,90672.0,22.8817,22.8817,22.8449,22.8633,90672.0
2019-04-09 10:20:00,24.84,24.86,24.83,24.84,87921.0,22.8633,22.8817,22.8541,22.8633,87921.0
2019-04-09 10:25:00,24.85,24.87,24.84,24.86,92931.0,22.8725,22.8909,22.8633,22.8817,92931.0
2019-04-09 10:30:00,24.86,24.9,24.86,24.9,186495.0,22.8817,22.9185,22.8817,22.9185,186495.0
2019-04-09 10:35:00,24.9,24.94,24.9,24.92,133635.0,22.9185,22.9554,22.9185,22.9369,133635.0
2019-04-09 10:40:00,24.91,24.93,24.88,24.89,224826.0,22.9277,22.9462,22.9001,22.9093,224826.0
2019-04-09 10:45:00,24.89,24.9,24.86,24.87,75801.0,22.9093,22.9185,22.8817,22.8909,75801.0
2019-04-09 10:50:00,24.86,24.9,24.86,24.9,93648.0,22.8817,22.9185,22.8817,22.9185,93648.0
2019-04-09 10:55:00,24.91,24.95,24.9,24.95,61443.0,22.9277,22.9646,22.9185,22.9646,61443.0
2019-04-09 11:00:00,24.95,24.95,24.9,24.94,75231.0,22.9646,22.9646,22.9185,22.9554,75231.0
2019-04-09 11:05:00,24.94,24.97,24.93,24.96,116757.0,22.9554,22.983,22.9462,22.9738,116757.0
2019-04-09 11:10:00,24.96,24.99,24.95,24.98,162900.0,22.9738,23.0014,22.9646,22.9922,162900.0
2019-04-09 11:15:00,24.98,25.0,24.94,24.94,115374.0,22.9922,23.0106,22.9554,22.9554,115374.0
2019-04-09 11:20:00,24.94,24.95,24.92,24.92,46764.0,22.9554,22.9646,22.9369,22.9369,46764.0
2019-04-09 11:25:00,24.92,24.93,24.91,24.93,49113.0,22.9369,22.9462,22.9277,22.9462,49113.0
2019-04-09 11:30:00,24.93,24.95,24.91,24.91,56973.0,22.9462,22.9646,22.9277,22.9277,56973.0
2019-04-09 11:35:00,24.92,24.93,24.9,24.9,71388.0,22.9369,22.9462,22.9185,22.9185,71388.0
2019-04-09 11:40:00,24.89,24.9,24.88,24.9,56391.0,22.9093,22.9185,22.9001,22.9185,56391.0
2019-04-09 11:45:00,24.9,24.93,24.89,24.93,56085.0,22.9185,22.9462,22.9093,22.9462,56085.0
2019-04-09 11:50:00,24.93,24.93,24.91,24.92,61245.0,22.9462,22.9462,22.9277,22.9369,61245.0
2019-04-09 11:55:00,24.92,24.93,24.91,24.91,54432.0,22.9369,22.9462,22.9277,22.9277,54432.0
2019-04-09 12:00:00,24.91,24.92,24.9,24.91,56466.0,22.9277,22.9369,22.9185,22.9277,56466.0
2019-04-09 12:05:00,24.9,24.9,24.88,24.89,60738.0,22.9185,22.9185,22.9001,22.9093,60738.0
2019-04-09 12:10:00,24.89,24.93,24.89,24.92,71865.0,22.9093,22.9462,22.9093,22.9369,71865.0
2019-04-09 12:15:00,24.92,24.95,24.91,24.94,54906.0,22.9369,22.9646,22.9277,22.9554,54906.0
2019-04-09 12:20:00,24.95,24.95,24.93,24.94,46761.0,22.9646,22.9646,22.9462,22.9554,46761.0
2019-04-09 12:25:00,24.94,24.94,24.92,24.93,35556.0,22.9554,22.9554,22.9369,22.9462,35556.0
2019-04-09 12:30:00,24.92,24.93,24.91,24.92,42654.0,22.9369,22.9462,22.9277,22.9369,42654.0
2019-04-09 12:35:00,24.92,24.93,24.91,24.92,50127.0,22.9369,22.9462,22.9277,22.9369,50127.0
2019-04-09 12:40:00,24.92,24.93,24.91,24.91,35253.0,22.9369,22.9462,22.9277,22.9277,35253.0
2019-04-09 12:45:00,24.91,24.92,24.91,24.91,34029.0,22.9277,22.9369,22.9277,22.9277,34029.0
2019-04-09 12:50:00,24.91,24.92,24.9,24.91,32223.0,22.9277,22.9369,22.9185,22.9277,32223.0
2019-04-09 12:55:00,24.91,24.91,24.89,24.89,58518.0,22.9277,22.9277,22.9093,22.9093,58518.0
2019-04-09 13:00:00,24.89,24.9,24.89,24.9,88971.0,22.9093,22.9185,22.9093,22.9185,88971.0
2019-04-09 13:05:00,24.9,24.91,24.89,24.89,42858.0,22.9185,22.9277,22.9093,22.9093,42858.0
2019-04-09 13:10:00,24.89,24.9,24.89,24.9,40263.0,22.9093,22.9185,22.9093,22.9185,40263.0
2019-04-09 13:15:00,24.91,24.92,24.89,24.9,69096.0,22.9277,22.9369,22.9093,22.9185,69096.0
2019-04-09 13:20:00,24.9,24.9,24.89,24.9,23103.0,22.9185,22.9185,22.9093,22.9185,23103.0
2019-04-09 13:25:00,24.9,24.9,24.88,24.89,39906.0,22.9185,22.9185,22.9001,22.9093,39906.0
2019-04-09 13:30:00,24.89,24.93,24.89,24.93,42396.0,22.9093,22.9462,22.9093,22.9462,42396.0
2019-04-09 13:35:00,24.93,24.93,24.9,24.92,48441.0,22.9462,22.9462,22.9185,22.9369,48441.0
2019-04-09 13:40:00,24.93,24.94,24.92,24.92,53001.0,22.9462,22.9554,22.9369,22.9369,53001.0
2019-04-09 13:45:00,24.92,24.92,24.91,24.92,28191.0,22.9369,22.9369,22.9277,22.9369,28191.0
2019-04-09 13:50:00,24.92,24.93,24.9,24.91,57747.0,22.9369,22.9462,22.9185,22.9277,57747.0
2019-04-09 13:55:00,24.9,24.92,24.9,24.91,40767.0,22.9185,22.9369,22.9185,22.9277,40767.0
2019-04-09 14:00:00,24.91,24.91,24.89,24.9,72546.0,22.9277,22.9277,22.9093,22.9185,72546.0
2019-04-09 14:05:00,24.9,24.9,24.88,24.89,60069.0,22.9185,22.9185,22.9001,22.9093,60069.0
2019-04-09 14:10:00,24.89,24.9,24.88,24.89,84066.0,22.9093,22.9185,22.9001,22.9093,84066.0
2019-04-09 14:15:00,24.89,24.93,24.88,24.92,158943.0,22.9093,22.9462,22.9001,22.9369,158943.0
2019-04-09 14:20:00,24.92,24.92,24.89,24.89,67047.0,22.9369,22.9369,22.9093,22.9093,67047.0
2019-04-09 14:25:00,24.89,24.89,24.88,24.89,51945.0,22.9093,22.9093,22.9001,22.9093,51945.0
2019-04-09 14:30:00,24.88,24.9,24.88,24.89,56868.0,22.9001,22.9185,22.9001,22.9093,56868.0
2019-04-09 14:35:00,24.89,24.9,24.88,24.9,61068.0,22.9093,22.9185,22.9001,22.9185,61068.0
2019-04-09 14:40:00,24.9,24.9,24.85,24.86,67419.0,22.9185,22.9185,22.8725,22.8817,67419.0
2019-04-09 14:45:00,24.86,24.87,24.84,24.87,68343.0,22.8817,22.8909,22.8633,22.8909,68343.0
2019-04-09 14:50:00,24.87,24.89,24.85,24.86,65115.0,22.8909,22.9093,22.8725,22.8817,65115.0
2019-04-09 14:55:00,24.86,24.87,24.85,24.85,67728.0,22.8817,22.8909,22.8725,22.8725,67728.0
2019-04-09 15:00:00,24.86,24.88,24.85,24.86,74565.0,22.8817,22.9001,22.8725,22.8817,74565.0
2019-04-09 15:05:00,24.87,24.89,24.86,24.89,117135.0,22.8909,22.9093,22.8817,22.9093,117135.0
2019-04-09 15:10:00,24.89,24.9,24.89,24.9,57471.0,22.9093,22.9185,22.9093,22.9185,57471.0
2019-04-09 15:15:00,24.9,24.91,24.89,24.91,60546.0,22.9185,22.9277,22.9093,22.9277,60546.0
2019-04-09 15:20:00,24.9,24.91,24.89,24.9,86031.0,22.9185,22.9277,22.9093,22.9185,86031.0
2019-04-09 15:25:00,24.9,24.9,24.88,24.9,109128.0,22.9185,22.9185,22.9001,22.9185,109128.0
2019-04-09 15:30:00,24.9,24.92,24.89,24.91,172053.0,22.9185,22.9369,22.9093,22.9277,172053.0
2019-04-09 15:35:00,24.91,24.91,24.9,24.91,147222.0,22.9277,22.9277,22.9185,22.9277,147222.0
2019-04-09 15:40:00,24.91,24.92,24.9,24.91,189033.0,22.9277,22.9369,22.9185,22.9277,189033.0
2019-04-09 15:45:00,24.91,24.92,24.9,24.9,280941.0,22.9277,22.9369,22.9185,22.9185,280941.0
2019-04-09 15:50:00,24.9,24.9,24.85,24.85,407523.0,22.9185,22.9185,22.8725,22.8725,407523.0
2019-04-09 15:55:00,24.85,24.91,24.83,24.91,998574.0,22.8725,22.9277,22.8541,22.9277,998574.0
2019-04-10 09:30:00,24.94,24.97,24.87,24.91,197379.0,22.9554,22.983,22.8909,22.9277,197379.0
2019-04-10 09:35:00,24.91,24.96,24.89,24.9,105414.0,22.9277,22.9738,22.9093,22.9185,105414.0
2019-04-10 09:40:00,24.88,24.89,24.79,24.8,82800.0,22.9001,22.9093,22.8173,22.8265,82800.0
2019-04-10 09:45:00,24.79,24.84,24.79,24.8,108171.0,22.8173,22.8633,22.8173,22.8265,108171.0
2019-04-10 09:50:00,24.81,24.82,24.78,24.78,77574.0,22.8357,22.8449,22.8081,22.8081,77574.0
2019-04-10 09:55:00,24.78,24.82,24.78,24.81,44781.0,22.8081,22.8449,22.8081,22.8357,44781.0
2019-04-10 10:00:00,24.82,24.83,24.81,24.81,126099.0,22.8449,22.8541,22.8357,22.8357,126099.0
2019-04-10 10:05:00,24.81,24.82,24.78,24.8,52044.0,22.8357,22.8449,22.8081,22.8265,52044.0
2019-04-10 10:10:00,24.8,24.81,24.78,24.79,57273.0,22.8265,22.8357,22.8081,22.8173,57273.0
2019-04-10 10:15:00,24.79,24.8,24.77,24.79,51099.0,22.8173,22.8265,22.7989,22.8173,51099.0
2019-04-10 10:20:00,24.8,24.8,24.77,24.78,50781.0,22.8265,22.8265,22.7989,22.8081,50781.0
2019-04-10 10:25:00,24.78,24.78,24.76,24.76,40515.0,22.8081,22.8081,22.7897,22.7897,40515.0
2019-04-10 10:30:00,24.76,24.78,24.75,24.76,54507.0,22.7897,22.8081,22.7805,22.7897,54507.0
2019-04-10 10:35:00,24.76,24.78,24.76,24.76,25758.0,22.7897,22.8081,22.7897,22.7897,25758.0
2019-04-10 10:40:00,24.76,24.8,24.76,24.78,46047.0,22.7897,22.8265,22.7897,22.8081,46047.0
2019-04-10 10:45:00,24.77,24.82,24.77,24.82,41739.0,22.7989,22.8449,22.7989,22.8449,41739.0
2019-04-10 10:50:00,24.82,24.83,24.8,24.81,38151.0,22.8449,22.8541,22.8265,22.8357,38151.0
2019-04-10 10:55:00,24.83,24.83,24.81,24.82,35262.0,22.8541,22.8541,22.8357,22.8449,35262.0
2019-04-10 11:00:00,24.83,24.87,24.83,24.85,55011.0,22.8541,22.8909,22.8541,22.8725,55011.0
2019-04-10 11:05:00,24.86,24.88,24.85,24.85,55818.0,22.8817,22.9001,22.8725,22.8725,55818.0
2019-04-10 11:10:00,24.85,24.89,24.85,24.89,36204.0,22.8725,22.9093,22.8725,22.9093,36204.0
2019-04-10 11:15:00,24.9,24.91,24.89,24.89,35079.0,22.9185,22.9277,22.9093,22.9093,35079.0
2019-04-10 11:20:00,24.89,24.91,24.88,24.91,49875.0,22.9093,22.9277,22.9001,22.9277,49875.0
2019-04-10 11:25:00,24.91,24.92,24.9,24.91,59724.0,22.9277,22.9369,22.9185,22.9277,59724.0
2019-04-10 11:30:00,24.91,24.95,24.91,24.94,53934.0,22.9277,22.9646,22.9277,22.9554,53934.0
2019-04-10 11:35:00,24.94,24.97,24.93,24.95,108768.0,22.9554,22.983,22.9462,22.9646,108768.0
2019-04-10 11:40:00,24.95,24.99,24.95,24.96,82542.0,22.9646,23.0014,22.9646,22.9738,82542.0
2019-04-10 11:45:00,24.96,24.97,24.95,24.96,69129.0,22.9738,22.983,22.9646,22.9738,69129.0
2019-04-10 11:50:00,24.96,24.97,24.94,24.95,95394.0,22.9738,22.983,22.9554,22.9646,95394.0
2019-04-10 11:55:00,24.95,24.95,24.92,24.93,33144.0,22.9646,22.9646,22.9369,22.9462,33144.0
2019-04-10 12:00:00,24.93,24.95,24.93,24.94,54384.0,22.9462,22.9646,22.9462,22.9554,54384.0
2019-04-10 12:05:00,24.94,24.97,24.93,24.97,37359.0,22.9554,22.983,22.9462,22.983,37359.0
2019-04-10 12:10:00,24.97,24.97,24.94,24.95,27774.0,22.983,22.983,22.9554,22.9646,27774.0
2019-04-10 12:15:00,24.96,24.98,24.95,24.98,40689.0,22.9738,22.9922,22.9646,22.9922,40689.0
2019-04-10 12:20:00,24.97,24.99,24.97,24.99,93576.0,22.983,23.0014,22.983,23.0014,93576.0
2019-04-10 12:25:00,24.99,24.99,24.98,24.98,29379.0,23.0014,23.0014,22.9922,22.9922,29379.0
2019-04-10 12:30:00,24.99,24.99,24.97,24.98,36762.0,23.0014,23.0014,22.983,22.9922,36762.0
2019-04-10 12:35:00,24.97,24.98,24.96,24.96,73743.0,22.983,22.9922,22.9738,22.9738,73743.0
2019-04-10 12:40:00,24.96,24.96,24.93,24.93,52434.0,22.9738,22.9738,22.9462,22.9462,52434.0
2019-04-10 12:45:00,24.93,24.94,24.92,24.94,22050.0,22.9462,22.9554,22.9369,22.9554,22050.0
2019-04-10 12:50:00,24.94,24.94,24.93,24.94,23220.0,22.9554,22.9554,22.9462,22.9554,23220.0
2019-04-10 12:55:00,24.94,24.94,24.94,24.94,13473.0,22.9554,22.9554,22.9554,22.9554,13473.0
2019-04-10 13:00:00,24.94,24.96,24.94,24.95,36096.0,22.9554,22.9738,22.9554,22.9646,36096.0
2019-04-10 13:05:00,24.96,24.96,24.95,24.95,42486.0,22.9738,22.9738,22.9646,22.9646,42486.0
2019-04-10 13:10:00,24.95,24.96,24.94,24.95,23829.0,22.9646,22.9738,22.9554,22.9646,23829.0
2019-04-10 13:15:00,24.95,24.97,24.95,24.97,30072.0,22.9646,22.983,22.9646,22.983,30072.0
2019-04-10 13:20:00,24.97,24.97,24.96,24.96,24759.0,22.983,22.983,22.9738,22.9738,24759.0
2019-04-10 13:25:00,24.97,24.97,24.97,24.97,26499.0,22.983,22.983,22.983,22.983,26499.0
2019-04-10 13:30:00,24.97,24.98,24.96,24.97,40833.0,22.983,22.9922,22.9738,22.983,40833.0
2019-04-10 13:35:00,24.97,24.99,24.97,24.98,62010.0,22.983,23.0014,22.983,22.9922,62010.0
2019-04-10 13:40:00,24.98,24.98,24.96,24.97,42744.0,22.9922,22.9922,22.9738,22.983,42744.0
2019-04-10 13:45:00,24.97,24.98,24.96,24.98,48906.0,22.983,22.9922,22.9738,22.9922,48906.0
2019-04-10 13:50:00,24.98,24.99,24.97,24.98,34695.0,22.9922,23.0014,22.983,22.9922,34695.0
2019-04-10 13:55:00,24.98,24.99,24.97,24.97,60648.0,22.9922,23.0014,22.983,22.983,60648.0
2019-04-10 14:00:00,24.97,24.99,24.96,24.98,63189.0,22.983,23.0014,22.9738,22.9922,63189.0
2019-04-10 14:05:00,24.97,24.97,24.95,24.96,51966.0,22.983,22.983,22.9646,22.9738,51966.0
2019-04-10 14:10:00,24.96,24.97,24.94,24.97,46452.0,22.9738,22.983,22.9554,22.983,46452.0
2019-04-10 14:15:00,24.98,24.99,24.97,24.99,58614.0,22.9922,23.0014,22.983,23.0014,58614.0
2019-04-10 14:20:00,24.99,25.0,24.96,24.97,50154.0,23.0014,23.0106,22.9738,22.983,50154.0
2019-04-10 14:25:00,24.97,24.98,24.96,24.98,33366.0,22.983,22.9922,22.9738,22.9922,33366.0
2019-04-10 14:30:00,24.98,24.98,24.95,24.96,41532.0,22.9922,22.9922,22.9646,22.9738,41532.0
2019-04-10 14:35:00,24.95,24.98,24.95,24.97,47766.0,22.9646,22.9922,22.9646,22.983,47766.0
2019-04-10 14:40:00,24.97,24.99,24.97,24.99,44484.0,22.983,23.0014,22.983,23.0014,44484.0
2019-04-10 14:45:00,24.99,25.0,24.98,24.99,53526.0,23.0014,23.0106,22.9922,23.0014,53526.0
2019-04-10 14:50:00,24.99,25.03,24.99,25.02,83637.0,23.0014,23.0382,23.0014,23.029,83637.0
2019-04-10 14:55:00,25.02,25.04,25.01,25.02,71499.0,23.029,23.0474,23.0198,23.029,71499.0
2019-04-10 15:00:00,25.02,25.07,25.02,25.06,110496.0,23.029,23.075,23.029,23.0658,110496.0
2019-04-10 15:05:00,25.06,25.08,25.04,25.08,94347.0,23.0658,23.0842,23.0474,23.0842,94347.0
2019-04-10 15:10:00,25.08,25.08,25.05,25.05,89670.0,23.0842,23.0842,23.0566,23.0566,89670.0
2019-04-10 15:15:00,25.05,25.06,25.03,25.05,52830.0,23.0566,23.0658,23.0382,23.0566,52830.0
2019-04-10 15:20:00,25.05,25.06,25.04,25.05,53259.0,23.0566,23.0658,23.0474,23.0566,53259.0
2019-04-10 15:25:00,25.05,25.06,25.04,25.04,51672.0,23.0566,23.0658,23.0474,23.0474,51672.0
2019-04-10 15:30:00,25.04,25.06,25.03,25.05,70320.0,23.0474,23.0658,23.0382,23.0566,70320.0
2019-04-10 15:35:00,25.05,25.06,25.01,25.02,76104.0,23.0566,23.0658,23.0198,23.029,76104.0
2019-04-10 15:40:00,25.02,25.02,25.0,25.02,81774.0,23.029,23.029,23.0106,23.029,81774.0
2019-04-10 15:45:00,25.02,25.03,25.0,25.01,119238.0,23.029,23.0382,23.0106,23.0198,119238.0
2019-04-10 15:50:00,25.01,25.01,24.99,25.01,172026.0,23.0198,23.0198,23.0014,23.0198,172026.0
2019-04-10 15:55:00,25.0,25.03,24.98,25.03,477216.0,23.0106,23.0382,22.9922,23.0382,477216.0
2019-04-11 09:30:00,25.11,25.11,25.0,25.04,281421.0,23.1118,23.1118,23.0106,23.0474,281421.0
2019-04-11 09:35:00,25.04,25.06,25.01,25.03,130404.0,23.0474,23.0658,23.0198,23.0382,130404.0
2019-04-11 09:40:00,25.03,25.06,25.02,25.06,39522.0,23.0382,23.0658,23.029,23.0658,39522.0
2019-04-11 09:45:00,25.06,25.07,25.04,25.06,57924.0,23.0658,23.075,23.0474,23.0658,57924.0
2019-04-11 09:50:00,25.06,25.08,25.04,25.04,56097.0,23.0658,23.0842,23.0474,23.0474,56097.0
2019-04-11 09:55:00,25.04,25.06,25.04,25.04,38007.0,23.0474,23.0658,23.0474,23.0474,38007.0
2019-04-11 10:00:00,25.04,25.06,25.04,25.06,102780.0,23.0474,23.0658,23.0474,23.0658,102780.0
2019-04-11 10:05:00,25.05,25.05,24.99,25.02,62592.0,23.0566,23.0566,23.0014,23.029,62592.0
2019-04-11 10:10:00,25.02,25.02,24.99,25.02,27435.0,23.029,23.029,23.0014,23.029,27435.0
2019-04-11 10:15:00,25.02,25.03,25.01,25.03,27714.0,23.029,23.0382,23.0198,23.0382,27714.0
2019-04-11 10:20:00,25.02,25.03,25.01,25.02,26640.0,23.029,23.0382,23.0198,23.029,26640.0
2019-04-11 10:25:00,25.01,25.02,24.99,24.99,29280.0,23.0198,23.029,23.0014,23.0014,29280.0
2019-04-11 10:30:00,25.0,25.01,24.98,25.01,49860.0,23.0106,23.0198,22.9922,23.0198,49860.0
2019-04-11 10:35:00,25.01,25.01,25.0,25.01,21639.0,23.0198,23.0198,23.0106,23.0198,21639.0
2019-04-11 10:40:00,25.02,25.03,25.01,25.03,35079.0,23.029,23.0382,23.0198,23.0382,35079.0
2019-04-11 10:45:00,25.03,25.05,25.03,25.05,73137.0,23.0382,23.0566,23.0382,23.0566,73137.0
2019-04-11 10:50:00,25.05,25.06,25.03,25.03,46035.0,23.0566,23.0658,23.0382,23.0382,46035.0
2019-04-11 10:55:00,25.04,25.04,25.01,25.03,43425.0,23.0474,23.0474,23.0198,23.0382,43425.0
2019-04-11 11:00:00,25.03,25.05,25.02,25.04,44121.0,23.0382,23.0566,23.029,23.0474,44121.0
2019-04-11 11:05:00,25.03,25.05,25.03,25.04,17520.0,23.0382,23.0566,23.0382,23.0474,17520.0
2019-04-11 11:10:00,25.04,25.04,25.03,25.03,23202.0,23.0474,23.0474,23.0382,23.0382,23202.0
2019-04-11 11:15:00,25.03,25.05,25.03,25.04,27312.0,23.0382,23.0566,23.0382,23.0474,27312.0
2019-04-11 11:20:00,25.04,25.06,25.04,25.05,41445.0,23.0474,23.0658,23.0474,23.0566,41445.0
2019-04-11 11:25:00,25.05,25.05,25.03,25.04,25677.0,23.0566,23.0566,23.0382,23.0474,25677.0
2019-04-11 11:30:00,25.04,25.04,25.01,25.01,35904.0,23.0474,23.0474,23.0198,23.0198,35904.0
2019-04-11 11:35:00,25.01,25.02,25.01,25.01,30594.0,23.0198,23.029,23.0198,23.0198,30594.0
2019-04-11 11:40:00,25.0,25.01,24.96,25.0,151707.0,23.0106,23.0198,22.9738,23.0106,151707.0
2019-04-11 11:45:00,25.0,25.02,25.0,25.01,31305.0,23.0106,23.029,23.0106,23.0198,31305.0
2019-04-11 11:50:00,25.01,25.02,25.0,25.01,30591.0,23.0198,23.029,23.0106,23.0198,30591.0
2019-04-11 11:55:00,25.0,25.03,25.0,25.03,29085.0,23.0106,23.0382,23.0106,23.0382,29085.0
2019-04-11 12:00:00,25.03,25.05,25.03,25.05,31560.0,23.0382,23.0566,23.0382,23.0566,31560.0
2019-04-11 12:05:00,25.05,25.06,25.05,25.05,13530.0,23.0566,23.0658,23.0566,23.0566,13530.0
2019-04-11 12:10:00,25.05,25.06,25.04,25.05,30345.0,23.0566,23.0658,23.0474,23.0566,30345.0
2019-04-11 12:15:00,25.05,25.05,25.02,25.04,32655.0,23.0566,23.0566,23.029,23.0474,32655.0
2019-04-11 12:20:00,25.04,25.04,25.02,25.04,34785.0,23.0474,23.0474,23.029,23.0474,34785.0
2019-04-11 12:25:00,25.04,25.04,25.02,25.02,35202.0,23.0474,23.0474,23.029,23.029,35202.0
2019-04-11 12:30:00,25.02,25.03,25.01,25.02,36216.0,23.029,23.0382,23.0198,23.029,36216.0
2019-04-11 12:35:00,25.02,25.06,25.02,25.05,34233.0,23.029,23.0658,23.029,23.0566,34233.0
2019-04-11 12:40:00,25.05,25.05,25.04,25.05,21075.0,23.0566,23.0566,23.0474,23.0566,21075.0
2019-04-11 12:45:00,25.05,25.05,25.04,25.04,29766.0,23.0566,23.0566,23.0474,23.0474,29766.0
2019-04-11 12:50:00,25.04,25.06,25.04,25.06,30255.0,23.0474,23.0658,23.0474,23.0658,30255.0
2019-04-11 12:55:00,25.06,25.06,25.05,25.06,17874.0,23.0658,23.0658,23.0566,23.0658,17874.0
2019-04-11 13:00:00,25.06,25.07,25.05,25.06,19041.0,23.0658,23.075,23.0566,23.0658,19041.0
2019-04-11 13:05:00,25.06,25.11,25.06,25.1,69492.0,23.0658,23.1118,23.0658,23.1026,69492.0
2019-04-11 13:10:00,25.09,25.11,25.09,25.09,20961.0,23.0934,23.1118,23.0934,23.0934,20961.0
2019-04-11 13:15:00,25.09,25.1,25.09,25.1,14739.0,23.0934,23.1026,23.0934,23.1026,14739.0
2019-04-11 13:20:00,25.1,25.12,25.09,25.11,34998.0,23.1026,23.121,23.0934,23.1118,34998.0
2019-04-11 13:25:00,25.11,25.13,25.1,25.11,50844.0,23.1118,23.1302,23.1026,23.1118,50844.0
2019-04-11 13:30:00,25.1,25.11,25.08,25.1,90408.0,23.1026,23.1118,23.0842,23.1026,90408.0
2019-04-11 13:35:00,25.1,25.11,25.09,25.1,30894.0,23.1026,23.1118,23.0934,23.1026,30894.0
2019-04-11 13:40:00,25.1,25.11,25.08,25.09,23388.0,23.1026,23.1118,23.0842,23.0934,23388.0
2019-04-11 13:45:00,25.09,25.1,25.09,25.09,24270.0,23.0934,23.1026,23.0934,23.0934,24270.0
2019-04-11 13:50:00,25.1,25.11,25.08,25.09,105144.0,23.1026,23.1118,23.0842,23.0934,105144.0
2019-04-11 13:55:00,25.08,25.11,25.07,25.09,65250.0,23.0842,23.1118,23.075,23.0934,65250.0
2019-04-11 14:00:00,25.1,25.13,25.1,25.13,32589.0,23.1026,23.1302,23.1026,23.1302,32589.0
2019-04-11 14:05:00,25.13,25.14,25.12,25.13,30483.0,23.1302,23.1394,23.121,23.1302,30483.0
2019-04-11 14:10:00,25.13,25.15,25.12,25.13,20859.0,23.1302,23.1486,23.121,23.1302,20859.0
2019-04-11 14:15:00,25.14,25.14,25.12,25.13,38229.0,23.1394,23.1394,23.121,23.1302,38229.0
2019-04-11 14:20:00,25.13,25.13,25.1,25.1,33192.0,23.1302,23.1302,23.1026,23.1026,33192.0
2019-04-11 14:25:00,25.1,25.11,25.09,25.09,30717.0,23.1026,23.1118,23.0934,23.0934,30717.0
2019-04-11 14:30:00,25.09,25.11,25.09,25.09,24999.0,23.0934,23.1118,23.0934,23.0934,24999.0
2019-04-11 14:35:00,25.09,25.1,25.08,25.09,33603.0,23.0934,23.1026,23.0842,23.0934,33603.0
2019-04-11 14:40:00,25.09,25.12,25.08,25.12,41067.0,23.0934,23.121,23.0842,23.121,41067.0
2019-04-11 14:45:00,25.11,25.11,25.09,25.09,24885.0,23.1118,23.1118,23.0934,23.0934,24885.0
2019-04-11 14:50:00,25.09,25.11,25.08,25.09,29490.0,23.0934,23.1118,23.0842,23.0934,29490.0
2019-04-11 14:55:00,25.09,25.1,25.08,25.1,32025.0,23.0934,23.1026,23.0842,23.1026,32025.0
2019-04-11 15:00:00,25.1,25.11,25.09,25.11,44646.0,23.1026,23.1118,23.0934,23.1118,44646.0
2019-04-11 15:05:00,25.1,25.11,25.1,25.11,50301.0,23.1026,23.1118,23.1026,23.1118,50301.0
2019-04-11 15:10:00,25.1,25.1,25.08,25.08,33507.0,23.1026,23.1026,23.0842,23.0842,33507.0
2019-04-11 15:15:00,25.09,25.1,25.08,25.1,68154.0,23.0934,23.1026,23.0842,23.1026,68154.0
2019-04-11 15:20:00,25.1,25.1,25.08,25.09,47760.0,23.1026,23.1026,23.0842,23.0934,47760.0
2019-04-11 15:25:00,25.09,25.11,25.09,25.1,100983.0,23.0934,23.1118,23.0934,23.1026,100983.0
2019-04-11 15:30:00,25.09,25.12,25.09,25.12,92310.0,23.0934,23.121,23.0934,23.121,92310.0
2019-04-11 15:35:00,25.12,25.13,25.12,25.12,79986.0,23.121,23.1302,23.121,23.121,79986.0
2019-04-11 15:40:00,25.12,25.13,25.12,25.12,100635.0,23.121,23.1302,23.121,23.121,100635.0
2019-04-11 15:45:00,25.12,25.13,25.11,25.13,153414.0,23.121,23.1302,23.1118,23.1302,153414.0
2019-04-11 15:50:00,25.13,25.17,25.12,25.16,306138.0,23.1302,23.1671,23.121,23.1579,306138.0
2019-04-11 15:55:00,25.16,25.17,25.13,25.14,523194.0,23.1579,23.1671,23.1302,23.1394,523194.0
2019-04-12 09:30:00,25.26,25.3,25.18,25.27,256749.0,23.2499,23.2867,23.1763,23.2591,256749.0
2019-04-12 09:35:00,25.28,25.41,25.27,25.39,192954.0,23.2683,23.388,23.2591,23.3695,192954.0
2019-04-12 09:40:00,25.4,25.43,25.36,25.41,87885.0,23.3788,23.4064,23.3419,23.388,87885.0
2019-04-12 09:45:00,25.42,25.45,25.36,25.36,71916.0,23.3972,23.4248,23.3419,23.3419,71916.0
2019-04-12 09:50:00,25.36,25.39,25.33,25.36,129480.0,23.3419,23.3695,23.3143,23.3419,129480.0
2019-04-12 09:55:00,25.37,25.39,25.35,25.38,56652.0,23.3511,23.3695,23.3327,23.3603,56652.0
2019-04-12 10:00:00,25.38,25.39,25.35,25.38,122082.0,23.3603,23.3695,23.3327,23.3603,122082.0
2019-04-12 10:05:00,25.38,25.4,25.37,25.37,79086.0,23.3603,23.3788,23.3511,23.3511,79086.0
2019-04-12 10:10:00,25.38,25.41,25.38,25.41,68973.0,23.3603,23.388,23.3603,23.388,68973.0
2019-04-12 10:15:00,25.41,25.42,25.39,25.4,59211.0,23.388,23.3972,23.3695,23.3788,59211.0
2019-04-12 10:20:00,25.4,25.42,25.4,25.42,44415.0,23.3788,23.3972,23.3788,23.3972,44415.0
2019-04-12 10:25:00,25.42,25.48,25.42,25.48,99501.0,23.3972,23.4524,23.3972,23.4524,99501.0
2019-04-12 10:30:00,25.48,25.49,25.45,25.45,169917.0,23.4524,23.4616,23.4248,23.4248,169917.0
2019-04-12 10:35:00,25.45,25.45,25.39,25.39,56670.0,23.4248,23.4248,23.3695,23.3695,56670.0
2019-04-12 10:40:00,25.39,25.39,25.36,25.39,77100.0,23.3695,23.3695,23.3419,23.3695,77100.0
2019-04-12 10:45:00,25.39,25.4,25.38,25.4,47478.0,23.3695,23.3788,23.3603,23.3788,47478.0
2019-04-12 10:50:00,25.4,25.41,25.39,25.41,71583.0,23.3788,23.388,23.3695,23.388,71583.0
2019-04-12 10:55:00,25.41,25.41,25.39,25.39,41565.0,23.388,23.388,23.3695,23.3695,41565.0
2019-04-12 11:00:00,25.39,25.41,25.38,25.39,56700.0,23.3695,23.388,23.3603,23.3695,56700.0
2019-04-12 11:05:00,25.39,25.41,25.39,25.41,35892.0,23.3695,23.388,23.3695,23.388,35892.0
2019-04-12 11:10:00,25.41,25.43,25.39,25.39,49173.0,23.388,23.4064,23.3695,23.3695,49173.0
2019-04-12 11:15:00,25.38,25.39,25.34,25.35,54582.0,23.3603,23.3695,23.3235,23.3327,54582.0
2019-04-12 11:20:00,25.35,25.36,25.34,25.36,39021.0,23.3327,23.3419,23.3235,23.3419,39021.0
2019-04-12 11:25:00,25.36,25.38,25.36,25.38,53982.0,23.3419,23.3603,23.3419,23.3603,53982.0
2019-04-12 11:30:00,25.38,25.39,25.37,25.39,132504.0,23.3603,23.3695,23.3511,23.3695,132504.0
2019-04-12 11:35:00,25.39,25.39,25.33,25.33,36033.0,23.3695,23.3695,23.3143,23.3143,36033.0
2019-04-12 11:40:00,25.33,25.34,25.32,25.33,76422.0,23.3143,23.3235,23.3051,23.3143,76422.0
2019-04-12 11:45:00,25.32,25.35,25.31,25.35,41463.0,23.3051,23.3327,23.2959,23.3327,41463.0
2019-04-12 11:50:00,25.35,25.36,25.33,25.34,77073.0,23.3327,23.3419,23.3143,23.3235,77073.0
2019-04-12 11:55:00,25.33,25.37,25.33,25.35,36996.0,23.3143,23.3511,23.3143,23.3327,36996.0
2019-04-12 12:00:00,25.35,25.36,25.34,25.34,27642.0,23.3327,23.3419,23.3235,23.3235,27642.0
2019-04-12 12:05:00,25.35,25.38,25.35,25.38,43101.0,23.3327,23.3603,23.3327,23.3603,43101.0
2019-04-12 12:10:00,25.38,25.38,25.37,25.37,47751.0,23.3603,23.3603,23.3511,23.3511,47751.0
2019-04-12 12:15:00,25.37,25.39,25.37,25.38,53196.0,23.3511,23.3695,23.3511,23.3603,53196.0
2019-04-12 12:20:00,25.38,25.39,25.37,25.38,38268.0,23.3603,23.3695,23.3511,23.3603,38268.0
2019-04-12 12:25:00,25.39,25.39,25.36,25.37,32967.0,23.3695,23.3695,23.3419,23.3511,32967.0
2019-04-12 12:30:00,25.37,25.38,25.36,25.38,25755.0,23.3511,23.3603,23.3419,23.3603,25755.0
2019-04-12 12:35:00,25.37,25.38,25.36,25.37,32328.0,23.3511,23.3603,23.3419,23.3511,32328.0
2019-04-12 12:40:00,25.37,25.38,25.37,25.37,23670.0,23.3511,23.3603,23.3511,23.3511,23670.0
2019-04-12 12:45:00,25.37,25.38,25.37,25.38,35265.0,23.3511,23.3603,23.3511,23.3603,35265.0
2019-04-12 12:50:00,25.38,25.39,25.38,25.39,53955.0,23.3603,23.3695,23.3603,23.3695,53955.0
2019-04-12 12:55:00,25.39,25.39,25.38,25.38,71631.0,23.3695,23.3695,23.3603,23.3603,71631.0
2019-04-12 13:00:00,25.39,25.4,25.38,25.38,112848.0,23.3695,23.3788,23.3603,23.3603,112848.0
2019-04-12 13:05:00,25.38,25.39,25.38,25.38,42627.0,23.3603,23.3695,23.3603,23.3603,42627.0
2019-04-12 13:10:00,25.38,25.39,25.38,25.39,75258.0,23.3603,23.3695,23.3603,23.3695,75258.0
2019-04-12 13:15:00,25.39,25.39,25.38,25.39,44580.0,23.3695,23.3695,23.3603,23.3695,44580.0
2019-04-12 13:20:00,25.39,25.41,25.39,25.41,112218.0,23.3695,23.388,23.3695,23.388,112218.0
2019-04-12 13:25:00,25.41,25.42,25.41,25.41,30891.0,23.388,23.3972,23.388,23.388,30891.0
2019-04-12 13:30:00,25.41,25.42,25.41,25.42,37899.0,23.388,23.3972,23.388,23.3972,37899.0
2019-04-12 13:35:00,25.42,25.45,25.42,25.44,103086.0,23.3972,23.4248,23.3972,23.4156,103086.0
2019-04-12 13:40:00,25.44,25.44,25.43,25.44,26064.0,23.4156,23.4156,23.4064,23.4156,26064.0
2019-04-12 13:45:00,25.44,25.45,25.43,25.43,40986.0,23.4156,23.4248,23.4064,23.4064,40986.0
2019-04-12 13:50:00,25.43,25.44,25.43,25.44,8100.0,23.4064,23.4156,23.4064,23.4156,8100.0
2019-04-12 13:55:00,25.44,25.44,25.43,25.44,11463.0,23.4156,23.4156,23.4064,23.4156,11463.0
2019-04-12 14:00:00,25.44,25.46,25.42,25.46,123891.0,23.4156,23.434,23.3972,23.434,123891.0
2019-04-12 14:05:00,25.46,25.47,25.46,25.47,69717.0,23.434,23.4432,23.434,23.4432,69717.0
2019-04-12 14:10:00,25.47,25.5,25.46,25.5,129786.0,23.4432,23.4708,23.434,23.4708,129786.0
2019-04-12 14:15:00,25.49,25.52,25.49,25.51,119034.0,23.4616,23.4892,23.4616,23.48,119034.0
2019-04-12 14:20:00,25.51,25.54,25.51,25.53,166053.0,23.48,23.5076,23.48,23.4984,166053.0
2019-04-12 14:25:00,25.53,25.53,25.51,25.52,94287.0,23.4984,23.4984,23.48,23.4892,94287.0
2019-04-12 14:30:00,25.51,25.53,25.51,25.53,260490.0,23.48,23.4984,23.48,23.4984,260490.0
2019-04-12 14:35:00,25.53,25.55,25.52,25.54,90411.0,23.4984,23.5168,23.4892,23.5076,90411.0
2019-04-12 14:40:00,25.54,25.54,25.53,25.53,51936.0,23.5076,23.5076,23.4984,23.4984,51936.0
2019-04-12 14:45:00,25.53,25.54,25.53,25.54,62463.0,23.4984,23.5076,23.4984,23.5076,62463.0
2019-04-12 14:50:00,25.55,25.56,25.51,25.51,119550.0,23.5168,23.526,23.48,23.48,119550.0
2019-04-12 14:55:00,25.51,25.55,25.51,25.54,87159.0,23.48,23.5168,23.48,23.5076,87159.0
2019-04-12 15:00:00,25.54,25.57,25.54,25.57,102114.0,23.5076,23.5352,23.5076,23.5352,102114.0
2019-04-12 15:05:00,25.56,25.58,25.56,25.58,120036.0,23.526,23.5444,23.526,23.5444,120036.0
2019-04-12 15:10:00,25.58,25.59,25.56,25.59,126024.0,23.5444,23.5536,23.526,23.5536,126024.0
2019-04-12 15:15:00,25.58,25.59,25.57,25.58,150309.0,23.5444,23.5536,23.5352,23.5444,150309.0
2019-04-12 15:20:00,25.58,25.59,25.56,25.58,143169.0,23.5444,23.5536,23.526,23.5444,143169.0
2019-04-12 15:25:00,25.58,25.59,25.57,25.58,174912.0,23.5444,23.5536,23.5352,23.5444,174912.0
2019-04-12 15:30:00,25.58,25.59,25.56,25.59,222567.0,23.5444,23.5536,23.526,23.5536,222567.0
2019-04-12 15:35:00,25.59,25.6,25.57,25.59,428220.0,23.5536,23.5628,23.5352,23.5536,428220.0
2019-04-12 15:40:00,25.59,25.61,25.58,25.58,498912.0,23.5536,23.572,23.5444,23.5444,498912.0
2019-04-12 15:45:00,25.59,25.59,25.55,25.57,314427.0,23.5536,23.5536,23.5168,23.5352,314427.0
2019-04-12 15:50:00,25.56,25.56,25.54,25.54,391437.0,23.526,23.526,23.5076,23.5076,391437.0
2019-04-12 15:55:00,25.54,25.56,25.53,25.56,705030.0,23.5076,23.526,23.4984,23.526,705030.0
2019-04-15 09:30:00,25.47,25.55,25.47,25.49,206985.0,23.4432,23.5168,23.4432,23.4616,206985.0
2019-04-15 09:35:00,25.48,25.52,25.46,25.48,133356.0,23.4524,23.4892,23.434,23.4524,133356.0
2019-04-15 09:40:00,25.48,25.5,25.44,25.45,163797.0,23.4524,23.4708,23.4156,23.4248,163797.0
2019-04-15 09:45:00,25.46,25.52,25.45,25.48,81249.0,23.434,23.4892,23.4248,23.4524,81249.0
2019-04-15 09:50:00,25.48,25.5,25.46,25.49,72273.0,23.4524,23.4708,23.434,23.4616,72273.0
2019-04-15 09:55:00,25.49,25.53,25.49,25.52,50679.0,23.4616,23.4984,23.4616,23.4892,50679.0
2019-04-15 10:00:00,25.52,25.54,25.51,25.52,70404.0,23.4892,23.5076,23.48,23.4892,70404.0
2019-04-15 10:05:00,25.51,25.52,25.45,25.45,68445.0,23.48,23.4892,23.4248,23.4248,68445.0
2019-04-15 10:10:00,25.45,25.45,25.41,25.42,104232.0,23.4248,23.4248,23.388,23.3972,104232.0
2019-04-15 10:15:00,25.41,25.44,25.41,25.42,61839.0,23.388,23.4156,23.388,23.3972,61839.0
2019-04-15 10:20:00,25.43,25.43,25.39,25.39,48675.0,23.4064,23.4064,23.3695,23.3695,48675.0
2019-04-15 10:25:00,25.39,25.41,25.37,25.38,45615.0,23.3695,23.388,23.3511,23.3603,45615.0
2019-04-15 10:30:00,25.37,25.38,25.36,25.37,78285.0,23.3511,23.3603,23.3419,23.3511,78285.0
2019-04-15 10:35:00,25.37,25.39,25.34,25.36,195171.0,23.3511,23.3695,23.3235,23.3419,195171.0
2019-04-15 10:40:00,25.36,25.37,25.3,25.31,67623.0,23.3419,23.3511,23.2867,23.2959,67623.0
2019-04-15 10:45:00,25.3,25.33,25.29,25.31,82605.0,23.2867,23.3143,23.2775,23.2959,82605.0
2019-04-15 10:50:00,25.31,25.33,25.29,25.31,87282.0,23.2959,23.3143,23.2775,23.2959,87282.0
2019-04-15 10:55:00,25.31,25.35,25.31,25.34,51753.0,23.2959,23.3327,23.2959,23.3235,51753.0
2019-04-15 11:00:00,25.34,25.35,25.3,25.3,42330.0,23.3235,23.3327,23.2867,23.2867,42330.0
2019-04-15 11:05:00,25.3,25.33,25.3,25.32,61239.0,23.2867,23.3143,23.2867,23.3051,61239.0
2019-04-15 11:10:00,25.31,25.33,25.3,25.33,47544.0,23.2959,23.3143,23.2867,23.3143,47544.0
2019-04-15 11:15:00,25.33,25.34,25.31,25.31,62319.0,23.3143,23.3235,23.2959,23.2959,62319.0
2019-04-15 11:20:00,25.31,25.32,25.31,25.32,57135.0,23.2959,23.3051,23.2959,23.3051,57135.0
2019-04-15 11:25:00,25.32,25.32,25.3,25.3,35841.0,23.3051,23.3051,23.2867,23.2867,35841.0
2019-04-15 11:30:00,25.3,25.31,25.29,25.31,45459.0,23.2867,23.2959,23.2775,23.2959,45459.0
2019-04-15 11:35:00,25.31,25.31,25.28,25.29,46974.0,23.2959,23.2959,23.2683,23.2775,46974.0
2019-04-15 11:40:00,25.29,25.29,25.26,25.28,48546.0,23.2775,23.2775,23.2499,23.2683,48546.0
2019-04-15 11:45:00,25.28,25.3,25.27,25.3,48915.0,23.2683,23.2867,23.2591,23.2867,48915.0
2019-04-15 11:50:00,25.3,25.31,25.29,25.29,28683.0,23.2867,23.2959,23.2775,23.2775,28683.0
2019-04-15 11:55:00,25.29,25.3,25.28,25.28,48084.0,23.2775,23.2867,23.2683,23.2683,48084.0
2019-04-15 12:00:00,25.28,25.28,25.25,25.26,45453.0,23.2683,23.2683,23.2407,23.2499,45453.0
2019-04-15 12:05:00,25.26,25.28,25.26,25.28,52884.0,23.2499,23.2683,23.2499,23.2683,52884.0
2019-04-15 12:10:00,25.28,25.29,25.26,25.28,32556.0,23.2683,23.2775,23.2499,23.2683,32556.0
2019-04-15 12:15:00,25.29,25.3,25.28,25.3,54012.0,23.2775,23.2867,23.2683,23.2867,54012.0
2019-04-15 12:20:00,25.3,25.32,25.3,25.31,32205.0,23.2867,23.3051,23.2867,23.2959,32205.0
2019-04-15 12:25:00,25.31,25.31,25.3,25.3,29433.0,23.2959,23.2959,23.2867,23.2867,29433.0
2019-04-15 12:30:00,25.3,25.31,25.29,25.3,31245.0,23.2867,23.2959,23.2775,23.2867,31245.0
2019-04-15 12:35:00,25.3,25.31,25.29,25.29,27759.0,23.2867,23.2959,23.2775,23.2775,27759.0
2019-04-15 12:40:00,25.29,25.29,25.28,25.29,34278.0,23.2775,23.2775,23.2683,23.2775,34278.0
2019-04-15 12:45:00,25.29,25.3,25.29,25.3,30813.0,23.2775,23.2867,23.2775,23.2867,30813.0
2019-04-15 12:50:00,25.3,25.31,25.27,25.28,38724.0,23.2867,23.2959,23.2591,23.2683,38724.0
2019-04-15 12:55:00,25.28,25.29,25.28,25.29,24546.0,23.2683,23.2775,23.2683,23.2775,24546.0
2019-04-15 13:00:00,25.29,25.29,25.28,25.29,26940.0,23.2775,23.2775,23.2683,23.2775,26940.0
2019-04-15 13:05:00,25.28,25.29,25.28,25.29,36147.0,23.2683,23.2775,23.2683,23.2775,36147.0
2019-04-15 13:10:00,25.29,25.29,25.28,25.29,19476.0,23.2775,23.2775,23.2683,23.2775,19476.0
2019-04-15 13:15:00,25.29,25.29,25.27,25.27,26757.0,23.2775,23.2775,23.2591,23.2591,26757.0
2019-04-15 13:20:00,25.27,25.28,25.27,25.28,28434.0,23.2591,23.2683,23.2591,23.2683,28434.0
2019-04-15 13:25:00,25.28,25.3,25.26,25.3,101703.0,23.2683,23.2867,23.2499,23.2867,101703.0
2019-04-15 13:30:00,25.3,25.31,25.28,25.28,41244.0,23.2867,23.2959,23.2683,23.2683,41244.0
2019-04-15 13:35:00,25.28,25.29,25.28,25.28,33090.0,23.2683,23.2775,23.2683,23.2683,33090.0
2019-04-15 13:40:00,25.29,25.3,25.28,25.29,23043.0,23.2775,23.2867,23.2683,23.2775,23043.0
2019-04-15 13:45:00,25.29,25.29,25.27,25.28,28047.0,23.2775,23.2775,23.2591,23.2683,28047.0
2019-04-15 13:50:00,25.28,25.28,25.26,25.26,40797.0,23.2683,23.2683,23.2499,23.2499,40797.0
2019-04-15 13:55:00,25.26,25.27,25.26,25.26,28083.0,23.2499,23.2591,23.2499,23.2499,28083.0
2019-04-15 14:00:00,25.26,25.28,25.26,25.27,42600.0,23.2499,23.2683,23.2499,23.2591,42600.0
2019-04-15 14:05:00,25.27,25.28,25.26,25.27,29901.0,23.2591,23.2683,23.2499,23.2591,29901.0
2019-04-15 14:10:00,25.27,25.28,25.26,25.27,40797.0,23.2591,23.2683,23.2499,23.2591,40797.0
2019-04-15 14:15:00,25.27,25.28,25.26,25.26,48531.0,23.2591,23.2683,23.2499,23.2499,48531.0
2019-04-15 14:20:00,25.26,25.27,25.25,25.25,35793.0,23.2499,23.2591,23.2407,23.2407,35793.0
2019-04-15 14:25:00,25.26,25.26,25.24,25.24,67218.0,23.2499,23.2499,23.2315,23.2315,67218.0
2019-04-15 14:30:00,25.24,25.26,25.22,25.22,165387.0,23.2315,23.2499,23.2131,23.2131,165387.0
2019-04-15 14:35:00,25.23,25.23,25.21,25.21,52200.0,23.2223,23.2223,23.2039,23.2039,52200.0
2019-04-15 14:40:00,25.21,25.22,25.2,25.21,65721.0,23.2039,23.2131,23.1947,23.2039,65721.0
2019-04-15 14:45:00,25.21,25.21,25.19,25.2,57282.0,23.2039,23.2039,23.1855,23.1947,57282.0
2019-04-15 14:50:00,25.2,25.21,25.2,25.2,74514.0,23.1947,23.2039,23.1947,23.1947,74514.0
2019-04-15 14:55:00,25.2,25.2,25.18,25.18,120411.0,23.1947,23.1947,23.1763,23.1763,120411.0
2019-04-15 15:00:00,25.18,25.2,25.18,25.2,128142.0,23.1763,23.1947,23.1763,23.1947,128142.0
2019-04-15 15:05:00,25.2,25.24,25.2,25.22,111450.0,23.1947,23.2315,23.1947,23.2131,111450.0
2019-04-15 15:10:00,25.22,25.24,25.22,25.24,92916.0,23.2131,23.2315,23.2131,23.2315,92916.0
2019-04-15 15:15:00,25.24,25.25,25.23,25.24,54231.0,23.2315,23.2407,23.2223,23.2315,54231.0
2019-04-15 15:20:00,25.24,25.25,25.23,25.25,81045.0,23.2315,23.2407,23.2223,23.2407,81045.0
2019-04-15 15:25:00,25.25,25.27,25.25,25.27,83223.0,23.2407,23.2591,23.2407,23.2591,83223.0
2019-04-15 15:30:00,25.27,25.27,25.26,25.27,125877.0,23.2591,23.2591,23.2499,23.2591,125877.0
2019-04-15 15:35:00,25.27,25.28,25.26,25.27,193713.0,23.2591,23.2683,23.2499,23.2591,193713.0
2019-04-15 15:40:00,25.27,25.29,25.27,25.27,183786.0,23.2591,23.2775,23.2591,23.2591,183786.0
2019-04-15 15:45:00,25.27,25.28,25.26,25.27,244284.0,23.2591,23.2683,23.2499,23.2591,244284.0
2019-04-15 15:50:00,25.27,25.28,25.24,25.28,420249.0,23.2591,23.2683,23.2315,23.2683,420249.0
2019-04-15 15:55:00,25.28,25.31,25.27,25.29,995937.0,23.2683,23.2959,23.2591,23.2775,995937.0
2019-04-16 09:30:00,25.37,25.41,25.23,25.39,315048.0,23.3511,23.388,23.2223,23.3695,315048.0
2019-04-16 09:35:00,25.38,25.4,25.35,25.37,119193.0,23.3603,23.3788,23.3327,23.3511,119193.0
2019-04-16 09:40:00,25.36,25.44,25.34,25.4,156975.0,23.3419,23.4156,23.3235,23.3788,156975.0
2019-04-16 09:45:00,25.4,25.41,25.29,25.29,153816.0,23.3788,23.388,23.2775,23.2775,153816.0
2019-04-16 09:50:00,25.29,25.29,25.22,25.25,104511.0,23.2775,23.2775,23.2131,23.2407,104511.0
2019-04-16 09:55:00,25.24,25.27,25.23,25.26,114204.0,23.2315,23.2591,23.2223,23.2499,114204.0
2019-04-16 10:00:00,25.26,25.31,25.26,25.3,90054.0,23.2499,23.2959,23.2499,23.2867,90054.0
2019-04-16 10:05:00,25.3,25.36,25.3,25.35,102303.0,23.2867,23.3419,23.2867,23.3327,102303.0
2019-04-16 10:10:00,25.35,25.4,25.35,25.39,99426.0,23.3327,23.3788,23.3327,23.3695,99426.0
2019-04-16 10:15:00,25.39,25.41,25.36,25.37,175512.0,23.3695,23.388,23.3419,23.3511,175512.0
2019-04-16 10:20:00,25.37,25.37,25.35,25.37,44079.0,23.3511,23.3511,23.3327,23.3511,44079.0
2019-04-16 10:25:00,25.36,25.4,25.35,25.4,163920.0,23.3419,23.3788,23.3327,23.3788,163920.0
2019-04-16 10:30:00,25.4,25.4,25.37,25.38,75888.0,23.3788,23.3788,23.3511,23.3603,75888.0
2019-04-16 10:35:00,25.38,25.39,25.34,25.34,111798.0,23.3603,23.3695,23.3235,23.3235,111798.0
2019-04-16 10:40:00,25.34,25.38,25.33,25.35,103839.0,23.3235,23.3603,23.3143,23.3327,103839.0
2019-04-16 10:45:00,25.35,25.36,25.31,25.33,52632.0,23.3327,23.3419,23.2959,23.3143,52632.0
2019-04-16 10:50:00,25.32,25.36,25.32,25.35,38304.0,23.3051,23.3419,23.3051,23.3327,38304.0
2019-04-16 10:55:00,25.35,25.36,25.33,25.34,42666.0,23.3327,23.3419,23.3143,23.3235,42666.0
2019-04-16 11:00:00,25.34,25.35,25.32,25.32,53367.0,23.3235,23.3327,23.3051,23.3051,53367.0
2019-04-16 11:05:00,25.32,25.34,25.31,25.31,39522.0,23.3051,23.3235,23.2959,23.2959,39522.0
2019-04-16 11:10:00,25.31,25.34,25.31,25.33,54456.0,23.2959,23.3235,23.2959,23.3143,54456.0
2019-04-16 11:15:00,25.33,25.36,25.32,25.33,87942.0,23.3143,23.3419,23.3051,23.3143,87942.0
2019-04-16 11:20:00,25.33,25.34,25.32,25.33,66627.0,23.3143,23.3235,23.3051,23.3143,66627.0
2019-04-16 11:25:00,25.33,25.33,25.31,25.32,31830.0,23.3143,23.3143,23.2959,23.3051,31830.0
2019-04-16 11:30:00,25.32,25.32,25.29,25.3,117009.0,23.3051,23.3051,23.2775,23.2867,117009.0
2019-04-16 11:35:00,25.3,25.31,25.28,25.29,118053.0,23.2867,23.2959,23.2683,23.2775,118053.0
2019-04-16 11:40:00,25.29,25.3,25.28,25.29,48792.0,23.2775,23.2867,23.2683,23.2775,48792.0
2019-04-16 11:45:00,25.29,25.29,25.28,25.28,31875.0,23.2775,23.2775,23.2683,23.2683,31875.0
2019-04-16 11:50:00,25.28,25.29,25.27,25.27,50199.0,23.2683,23.2775,23.2591,23.2591,50199.0
2019-04-16 11:55:00,25.28,25.28,25.25,25.26,67230.0,23.2683,23.2683,23.2407,23.2499,67230.0
2019-04-16 12:00:00,25.26,25.3,25.26,25.29,48999.0,23.2499,23.2867,23.2499,23.2775,48999.0
2019-04-16 12:05:00,25.29,25.31,25.29,25.31,50115.0,23.2775,23.2959,23.2775,23.2959,50115.0
2019-04-16 12:10:00,25.31,25.32,25.3,25.3,41820.0,23.2959,23.3051,23.2867,23.2867,41820.0
2019-04-16 12:15:00,25.3,25.32,25.29,25.3,49122.0,23.2867,23.3051,23.2775,23.2867,49122.0
2019-04-16 12:20:00,25.3,25.3,25.28,25.29,40224.0,23.2867,23.2867,23.2683,23.2775,40224.0
2019-04-16 12:25:00,25.29,25.29,25.27,25.29,37404.0,23.2775,23.2775,23.2591,23.2775,37404.0
2019-04-16 12:30:00,25.29,25.3,25.27,25.29,43104.0,23.2775,23.2867,23.2591,23.2775,43104.0
2019-04-16 12:35:00,25.28,25.3,25.27,25.29,26802.0,23.2683,23.2867,23.2591,23.2775,26802.0
2019-04-16 12:40:00,25.28,25.29,25.27,25.29,46350.0,23.2683,23.2775,23.2591,23.2775,46350.0
2019-04-16 12:45:00,25.28,25.29,25.26,25.26,33186.0,23.2683,23.2775,23.2499,23.2499,33186.0
2019-04-16 12:50:00,25.26,25.28,25.26,25.27,38697.0,23.2499,23.2683,23.2499,23.2591,38697.0
2019-04-16 12:55:00,25.27,25.29,25.26,25.29,50049.0,23.2591,23.2775,23.2499,23.2775,50049.0
2019-04-16 13:00:00,25.29,25.29,25.26,25.28,120519.0,23.2775,23.2775,23.2499,23.2683,120519.0
2019-04-16 13:05:00,25.28,25.28,25.26,25.28,175047.0,23.2683,23.2683,23.2499,23.2683,175047.0
2019-04-16 13:10:00,25.28,25.29,25.28,25.28,42978.0,23.2683,23.2775,23.2683,23.2683,42978.0
2019-04-16 13:15:00,25.28,25.29,25.27,25.29,162372.0,23.2683,23.2775,23.2591,23.2775,162372.0
2019-04-16 13:20:00,25.28,25.29,25.27,25.29,53334.0,23.2683,23.2775,23.2591,23.2775,53334.0
2019-04-16 13:25:00,25.29,25.29,25.26,25.26,72951.0,23.2775,23.2775,23.2499,23.2499,72951.0
2019-04-16 13:30:00,25.26,25.28,25.26,25.28,39273.0,23.2499,23.2683,23.2499,23.2683,39273.0
2019-04-16 13:35:00,25.28,25.29,25.27,25.28,72717.0,23.2683,23.2775,23.2591,23.2683,72717.0
2019-04-16 13:40:00,25.28,25.3,25.28,25.29,104910.0,23.2683,23.2867,23.2683,23.2775,104910.0
2019-04-16 13:45:00,25.3,25.31,25.29,25.3,39816.0,23.2867,23.2959,23.2775,23.2867,39816.0
2019-04-16 13:50:00,25.3,25.3,25.29,25.29,29883.0,23.2867,23.2867,23.2775,23.2775,29883.0
2019-04-16 13:55:00,25.29,25.3,25.27,25.29,158043.0,23.2775,23.2867,23.2591,23.2775,158043.0
2019-04-16 14:00:00,25.29,25.29,25.28,25.28,36411.0,23.2775,23.2775,23.2683,23.2683,36411.0
2019-04-16 14:05:00,25.29,25.29,25.28,25.29,72624.0,23.2775,23.2775,23.2683,23.2775,72624.0
2019-04-16 14:10:00,25.29,25.29,25.25,25.27,91641.0,23.2775,23.2775,23.2407,23.2591,91641.0
2019-04-16 14:15:00,25.27,25.28,25.27,25.28,51855.0,23.2591,23.2683,23.2591,23.2683,51855.0
2019-04-16 14:20:00,25.28,25.3,25.27,25.3,108774.0,23.2683,23.2867,23.2591,23.2867,108774.0
2019-04-16 14:25:00,25.3,25.32,25.3,25.32,58434.0,23.2867,23.3051,23.2867,23.3051,58434.0
2019-04-16 14:30:00,25.32,25.32,25.29,25.31,58068.0,23.3051,23.3051,23.2775,23.2959,58068.0
2019-04-16 14:35:00,25.31,25.32,25.29,25.3,40755.0,23.2959,23.3051,23.2775,23.2867,40755.0
2019-04-16 14:40:00,25.3,25.31,25.3,25.3,39342.0,23.2867,23.2959,23.2867,23.2867,39342.0
2019-04-16 14:45:00,25.3,25.31,25.3,25.31,50238.0,23.2867,23.2959,23.2867,23.2959,50238.0
2019-04-16 14:50:00,25.31,25.31,25.28,25.3,78639.0,23.2959,23.2959,23.2683,23.2867,78639.0
2019-04-16 14:55:00,25.3,25.3,25.28,25.29,42477.0,23.2867,23.2867,23.2683,23.2775,42477.0
2019-04-16 15:00:00,25.29,25.3,25.29,25.29,55827.0,23.2775,23.2867,23.2775,23.2775,55827.0
2019-04-16 15:05:00,25.29,25.29,25.27,25.28,82326.0,23.2775,23.2775,23.2591,23.2683,82326.0
2019-04-16 15:10:00,25.28,25.28,25.23,25.24,148725.0,23.2683,23.2683,23.2223,23.2315,148725.0
2019-04-16 15:15:00,25.24,25.25,25.22,25.22,121467.0,23.2315,23.2407,23.2131,23.2131,121467.0
2019-04-16 15:20:00,25.22,25.24,25.22,25.24,140934.0,23.2131,23.2315,23.2131,23.2315,140934.0
2019-04-16 15:25:00,25.24,25.25,25.23,25.24,105594.0,23.2315,23.2407,23.2223,23.2315,105594.0
2019-04-16 15:30:00,25.24,25.25,25.2,25.21,142734.0,23.2315,23.2407,23.1947,23.2039,142734.0
2019-04-16 15:35:00,25.22,25.23,25.19,25.22,152106.0,23.2131,23.2223,23.1855,23.2131,152106.0
2019-04-16 15:40:00,25.22,25.23,25.21,25.22,151638.0,23.2131,23.2223,23.2039,23.2131,151638.0
2019-04-16 15:45:00,25.23,25.26,25.22,25.25,205377.0,23.2223,23.2499,23.2131,23.2407,205377.0
2019-04-16 15:50:00,25.26,25.3,25.25,25.26,447423.0,23.2499,23.2867,23.2407,23.2499,447423.0
2019-04-16 15:55:00,25.26,25.3,25.23,25.3,776343.0,23.2499,23.2867,23.2223,23.2867,776343.0
2019-04-17 09:30:00,26.47,26.67,26.25,26.32,1173489.0,24.3636,24.5477,24.1611,24.2255,1173489.0
2019-04-17 09:35:00,26.28,26.5,26.27,26.33,863973.0,24.1887,24.3912,24.1795,24.2347,863973.0
2019-04-17 09:40:00,26.33,26.49,26.32,26.46,504444.0,24.2347,24.382,24.2255,24.3544,504444.0
2019-04-17 09:45:00,26.47,26.61,26.43,26.61,594531.0,24.3636,24.4925,24.3268,24.4925,594531.0
2019-04-17 09:50:00,26.62,26.64,26.56,26.59,477804.0,24.5017,24.5201,24.4464,24.4741,477804.0
2019-04-17 09:55:00,26.59,26.76,26.55,26.76,600219.0,24.4741,24.6305,24.4372,24.6305,600219.0
2019-04-17 10:00:00,26.76,26.84,26.6,26.61,717408.0,24.6305,24.7042,24.4833,24.4925,717408.0
2019-04-17 10:05:00,26.61,26.69,26.54,26.68,316872.0,24.4925,24.5661,24.428,24.5569,316872.0
2019-04-17 10:10:00,26.69,26.71,26.54,26.56,319014.0,24.5661,24.5845,24.428,24.4464,319014.0
2019-04-17 10:15:00,26.56,26.69,26.55,26.69,470682.0,24.4464,24.5661,24.4372,24.5661,470682.0
2019-04-17 10:20:00,26.69,26.82,26.68,26.74,213249.0,24.5661,24.6858,24.5569,24.6121,213249.0
2019-04-17 10:25:00,26.76,26.82,26.69,26.74,380913.0,24.6305,24.6858,24.5661,24.6121,380913.0
2019-04-17 10:30:00,26.72,26.74,26.62,26.69,408603.0,24.5937,24.6121,24.5017,24.5661,408603.0
2019-04-17 10:35:00,26.7,26.7,26.56,26.58,204246.0,24.5753,24.5753,24.4464,24.4649,204246.0
2019-04-17 10:40:00,26.58,26.69,26.56,26.66,285723.0,24.4649,24.5661,24.4464,24.5385,285723.0
2019-04-17 10:45:00,26.65,26.7,26.62,26.62,180339.0,24.5293,24.5753,24.5017,24.5017,180339.0
2019-04-17 10:50:00,26.63,26.63,26.5,26.61,314943.0,24.5109,24.5109,24.3912,24.4925,314943.0
2019-04-17 10:55:00,26.61,26.63,26.52,26.55,158511.0,24.4925,24.5109,24.4096,24.4372,158511.0
2019-04-17 11:00:00,26.55,26.59,26.51,26.59,362589.0,24.4372,24.4741,24.4004,24.4741,362589.0
2019-04-17 11:05:00,26.59,26.6,26.49,26.5,162756.0,24.4741,24.4833,24.382,24.3912,162756.0
2019-04-17 11:10:00,26.5,26.55,26.47,26.47,349902.0,24.3912,24.4372,24.3636,24.3636,349902.0
2019-04-17 11:15:00,26.47,26.56,26.47,26.55,158313.0,24.3636,24.4464,24.3636,24.4372,158313.0
2019-04-17 11:20:00,26.54,26.57,26.51,26.54,121902.0,24.428,24.4556,24.4004,24.428,121902.0
2019-04-17 11:25:00,26.54,26.55,26.47,26.47,158877.0,24.428,24.4372,24.3636,24.3636,158877.0
2019-04-17 11:30:00,26.47,26.5,26.39,26.4,315090.0,24.3636,24.3912,24.29,24.2992,315090.0
2019-04-17 11:35:00,26.4,26.49,26.38,26.44,192747.0,24.2992,24.382,24.2808,24.336,192747.0
2019-04-17 11:40:00,26.44,26.48,26.43,26.43,209106.0,24.336,24.3728,24.3268,24.3268,209106.0
2019-04-17 11:45:00,26.43,26.53,26.43,26.53,92004.0,24.3268,24.4188,24.3268,24.4188,92004.0
2019-04-17 11:50:00,26.54,26.54,26.45,26.48,127938.0,24.428,24.428,24.3452,24.3728,127938.0
2019-04-17 11:55:00,26.48,26.48,26.42,26.44,118698.0,24.3728,24.3728,24.3176,24.336,118698.0
2019-04-17 12:00:00,26.43,26.46,26.41,26.44,140448.0,24.3268,24.3544,24.3084,24.336,140448.0
2019-04-17 12:05:00,26.45,26.49,26.44,26.46,178761.0,24.3452,24.382,24.336,24.3544,178761.0
2019-04-17 12:10:00,26.46,26.49,26.45,26.48,118491.0,24.3544,24.382,24.3452,24.3728,118491.0
2019-04-17 12:15:00,26.48,26.48,26.42,26.45,110181.0,24.3728,24.3728,24.3176,24.3452,110181.0
2019-04-17 12:20:00,26.45,26.47,26.44,26.47,77871.0,24.3452,24.3636,24.336,24.3636,77871.0
2019-04-17 12:25:00,26.47,26.48,26.45,26.46,103536.0,24.3636,24.3728,24.3452,24.3544,103536.0
2019-04-17 12:30:00,26.46,26.51,26.42,26.43,183972.0,24.3544,24.4004,24.3176,24.3268,183972.0
2019-04-17 12:35:00,26.43,26.48,26.43,26.45,81096.0,24.3268,24.3728,24.3268,24.3452,81096.0
2019-04-17 12:40:00,26.45,26.45,26.39,26.42,398412.0,24.3452,24.3452,24.29,24.3176,398412.0
2019-04-17 12:45:00,26.42,26.47,26.41,26.42,127809.0,24.3176,24.3636,24.3084,24.3176,127809.0
2019-04-17 12:50:00,26.42,26.46,26.42,26.43,69756.0,24.3176,24.3544,24.3176,24.3268,69756.0
2019-04-17 12:55:00,26.43,26.46,26.43,26.45,69567.0,24.3268,24.3544,24.3268,24.3452,69567.0
2019-04-17 13:00:00,26.45,26.5,26.45,26.5,78789.0,24.3452,24.3912,24.3452,24.3912,78789.0
2019-04-17 13:05:00,26.49,26.5,26.45,26.45,181257.0,24.382,24.3912,24.3452,24.3452,181257.0
2019-04-17 13:10:00,26.45,26.45,26.42,26.43,98856.0,24.3452,24.3452,24.3176,24.3268,98856.0
2019-04-17 13:15:00,26.43,26.43,26.39,26.39,163608.0,24.3268,24.3268,24.29,24.29,163608.0
2019-04-17 13:20:00,26.39,26.42,26.36,26.41,144126.0,24.29,24.3176,24.2624,24.3084,144126.0
2019-04-17 13:25:00,26.41,26.42,26.37,26.39,176850.0,24.3084,24.3176,24.2716,24.29,176850.0
2019-04-17 13:30:00,26.39,26.44,26.39,26.44,86142.0,24.29,24.336,24.29,24.336,86142.0
2019-04-17 13:35:00,26.44,26.45,26.42,26.44,107535.0,24.336,24.3452,24.3176,24.336,107535.0
2019-04-17 13:40:00,26.45,26.48,26.45,26.46,80070.0,24.3452,24.3728,24.3452,24.3544,80070.0
2019-04-17 13:45:00,26.46,26.46,26.42,26.43,91896.0,24.3544,24.3544,24.3176,24.3268,91896.0
2019-04-17 13:50:00,26.43,26.45,26.43,26.45,68691.0,24.3268,24.3452,24.3268,24.3452,68691.0
2019-04-17 13:55:00,26.44,26.45,26.42,26.42,92949.0,24.336,24.3452,24.3176,24.3176,92949.0
2019-04-17 14:00:00,26.42,26.47,26.42,26.45,148413.0,24.3176,24.3636,24.3176,24.3452,148413.0
2019-04-17 14:05:00,26.46,26.46,26.44,26.45,218571.0,24.3544,24.3544,24.336,24.3452,218571.0
2019-04-17 14:10:00,26.45,26.45,26.39,26.4,99288.0,24.3452,24.3452,24.29,24.2992,99288.0
2019-04-17 14:15:00,26.41,26.45,26.41,26.43,118368.0,24.3084,24.3452,24.3084,24.3268,118368.0
2019-04-17 14:20:00,26.43,26.44,26.37,26.37,117012.0,24.3268,24.336,24.2716,24.2716,117012.0
2019-04-17 14:25:00,26.38,26.4,26.37,26.38,137973.0,24.2808,24.2992,24.2716,24.2808,137973.0
2019-04-17 14:30:00,26.38,26.44,26.37,26.44,153384.0,24.2808,24.336,24.2716,24.336,153384.0
2019-04-17 14:35:00,26.44,26.46,26.43,26.44,80352.0,24.336,24.3544,24.3268,24.336,80352.0
2019-04-17 14:40:00,26.43,26.44,26.4,26.43,106944.0,24.3268,24.336,24.2992,24.3268,106944.0
2019-04-17 14:45:00,26.43,26.43,26.4,26.4,64254.0,24.3268,24.3268,24.2992,24.2992,64254.0
2019-04-17 14:50:00,26.41,26.43,26.39,26.4,116736.0,24.3084,24.3268,24.29,24.2992,116736.0
2019-04-17 14:55:00,26.4,26.41,26.28,26.28,207324.0,24.2992,24.3084,24.1887,24.1887,207324.0
2019-04-17 15:00:00,26.28,26.31,26.25,26.26,334401.0,24.1887,24.2163,24.1611,24.1703,334401.0
2019-04-17 15:05:00,26.25,26.29,26.23,26.28,197412.0,24.1611,24.1979,24.1427,24.1887,197412.0
2019-04-17 15:10:00,26.28,26.34,26.28,26.34,169485.0,24.1887,24.244,24.1887,24.244,169485.0
2019-04-17 15:15:00,26.34,26.35,26.33,26.33,107643.0,24.244,24.2532,24.2347,24.2347,107643.0
2019-04-17 15:20:00,26.33,26.35,26.32,26.34,132804.0,24.2347,24.2532,24.2255,24.244,132804.0
2019-04-17 15:25:00,26.35,26.39,26.34,26.38,167505.0,24.2532,24.29,24.244,24.2808,167505.0
2019-04-17 15:30:00,26.38,26.38,26.29,26.32,186558.0,24.2808,24.2808,24.1979,24.2255,186558.0
2019-04-17 15:35:00,26.32,26.36,26.32,26.36,201882.0,24.2255,24.2624,24.2255,24.2624,201882.0
2019-04-17 15:40:00,26.36,26.42,26.35,26.4,317034.0,24.2624,24.3176,24.2532,24.2992,317034.0
2019-04-17 15:45:00,26.4,26.4,26.38,26.4,345300.0,24.2992,24.2992,24.2808,24.2992,345300.0
2019-04-17 15:50:00,26.4,26.41,26.38,26.4,535071.0,24.2992,24.3084,24.2808,24.2992,535071.0
2019-04-17 15:55:00,26.39,26.4,26.29,26.3,1672584.0,24.29,24.2992,24.1979,24.2071,1672584.0
2019-04-18 09:30:00,26.61,26.61,26.36,26.44,1311777.0,24.4925,24.4925,24.2624,24.336,1311777.0
2019-04-18 09:35:00,26.45,26.5,26.41,26.44,356124.0,24.3452,24.3912,24.3084,24.336,356124.0
2019-04-18 09:40:00,26.43,26.49,26.42,26.42,229359.0,24.3268,24.382,24.3176,24.3176,229359.0
2019-04-18 09:45:00,26.41,26.47,26.4,26.46,116109.0,24.3084,24.3636,24.2992,24.3544,116109.0
2019-04-18 09:50:00,26.46,26.47,26.37,26.38,163284.0,24.3544,24.3636,24.2716,24.2808,163284.0
2019-04-18 09:55:00,26.38,26.39,26.35,26.38,143268.0,24.2808,24.29,24.2532,24.2808,143268.0
2019-04-18 10:00:00,26.37,26.38,26.29,26.29,182259.0,24.2716,24.2808,24.1979,24.1979,182259.0
2019-04-18 10:05:00,26.29,26.3,26.21,26.27,272616.0,24.1979,24.2071,24.1243,24.1795,272616.0
2019-04-18 10:10:00,26.28,26.29,26.25,26.26,139710.0,24.1887,24.1979,24.1611,24.1703,139710.0
2019-04-18 10:15:00,26.25,26.29,26.23,26.25,155598.0,24.1611,24.1979,24.1427,24.1611,155598.0
2019-04-18 10:20:00,26.25,26.25,26.17,26.18,155313.0,24.1611,24.1611,24.0875,24.0967,155313.0
2019-04-18 10:25:00,26.18,26.2,26.16,26.2,199974.0,24.0967,24.1151,24.0783,24.1151,199974.0
2019-04-18 10:30:00,26.19,26.23,26.18,26.23,120606.0,24.1059,24.1427,24.0967,24.1427,120606.0
2019-04-18 10:35:00,26.23,26.26,26.23,26.23,263790.0,24.1427,24.1703,24.1427,24.1427,263790.0
2019-04-18 10:40:00,26.23,26.25,26.22,26.23,267825.0,24.1427,24.1611,24.1335,24.1427,267825.0
2019-04-18 10:45:00,26.24,26.26,26.23,26.24,176025.0,24.1519,24.1703,24.1427,24.1519,176025.0
2019-04-18 10:50:00,26.25,26.25,26.19,26.2,106755.0,24.1611,24.1611,24.1059,24.1151,106755.0
2019-04-18 10:55:00,26.2,26.3,26.2,26.3,168432.0,24.1151,24.2071,24.1151,24.2071,168432.0
2019-04-18 11:00:00,26.3,26.3,26.27,26.28,75681.0,24.2071,24.2071,24.1795,24.1887,75681.0
2019-04-18 11:05:00,26.28,26.33,26.28,26.31,135093.0,24.1887,24.2347,24.1887,24.2163,135093.0
2019-04-18 11:10:00,26.31,26.31,26.26,26.27,76878.0,24.2163,24.2163,24.1703,24.1795,76878.0
2019-04-18 11:15:00,26.26,26.27,26.22,26.25,112224.0,24.1703,24.1795,24.1335,24.1611,112224.0
2019-04-18 11:20:00,26.25,26.25,26.22,26.22,87165.0,24.1611,24.1611,24.1335,24.1335,87165.0
2019-04-18 11:25:00,26.22,26.24,26.21,26.23,128922.0,24.1335,24.1519,24.1243,24.1427,128922.0
2019-04-18 11:30:00,26.24,26.24,26.21,26.22,139215.0,24.1519,24.1519,24.1243,24.1335,139215.0
2019-04-18 11:35:00,26.22,26.23,26.22,26.23,97704.0,24.1335,24.1427,24.1335,24.1427,97704.0
2019-04-18 11:40:00,26.22,26.24,26.22,26.24,96504.0,24.1335,24.1519,24.1335,24.1519,96504.0
2019-04-18 11:45:00,26.24,26.27,26.23,26.27,73479.0,24.1519,24.1795,24.1427,24.1795,73479.0
2019-04-18 11:50:00,26.27,26.28,26.25,26.27,83754.0,24.1795,24.1887,24.1611,24.1795,83754.0
2019-04-18 11:55:00,26.27,26.29,26.25,26.28,86853.0,24.1795,24.1979,24.1611,24.1887,86853.0
2019-04-18 12:00:00,26.28,26.29,26.26,26.29,53727.0,24.1887,24.1979,24.1703,24.1979,53727.0
2019-04-18 12:05:00,26.29,26.29,26.26,26.27,46281.0,24.1979,24.1979,24.1703,24.1795,46281.0
2019-04-18 12:10:00,26.27,26.29,26.27,26.28,63267.0,24.1795,24.1979,24.1795,24.1887,63267.0
2019-04-18 12:15:00,26.28,26.29,26.27,26.28,34614.0,24.1887,24.1979,24.1795,24.1887,34614.0
2019-04-18 12:20:00,26.28,26.31,26.28,26.3,44682.0,24.1887,24.2163,24.1887,24.2071,44682.0
2019-04-18 12:25:00,26.31,26.32,26.3,26.3,46125.0,24.2163,24.2255,24.2071,24.2071,46125.0
2019-04-18 12:30:00,26.3,26.3,26.28,26.29,44529.0,24.2071,24.2071,24.1887,24.1979,44529.0
2019-04-18 12:35:00,26.29,26.29,26.27,26.28,50364.0,24.1979,24.1979,24.1795,24.1887,50364.0
2019-04-18 12:40:00,26.28,26.29,26.28,26.29,31176.0,24.1887,24.1979,24.1887,24.1979,31176.0
2019-04-18 12:45:00,26.29,26.31,26.28,26.3,68283.0,24.1979,24.2163,24.1887,24.2071,68283.0
2019-04-18 12:50:00,26.3,26.31,26.27,26.3,94656.0,24.2071,24.2163,24.1795,24.2071,94656.0
2019-04-18 12:55:00,26.3,26.31,26.25,26.25,152826.0,24.2071,24.2163,24.1611,24.1611,152826.0
2019-04-18 13:00:00,26.25,26.26,26.24,26.25,87087.0,24.1611,24.1703,24.1519,24.1611,87087.0
2019-04-18 13:05:00,26.25,26.27,26.25,26.25,49116.0,24.1611,24.1795,24.1611,24.1611,49116.0
2019-04-18 13:10:00,26.24,26.28,26.24,26.28,78069.0,24.1519,24.1887,24.1519,24.1887,78069.0
2019-04-18 13:15:00,26.27,26.29,26.27,26.28,61617.0,24.1795,24.1979,24.1795,24.1887,61617.0
2019-04-18 13:20:00,26.28,26.28,26.27,26.28,38613.0,24.1887,24.1887,24.1795,24.1887,38613.0
2019-04-18 13:25:00,26.28,26.28,26.27,26.27,41877.0,24.1887,24.1887,24.1795,24.1795,41877.0
2019-04-18 13:30:00,26.28,26.29,26.27,26.28,56307.0,24.1887,24.1979,24.1795,24.1887,56307.0
2019-04-18 13:35:00,26.28,26.29,26.27,26.27,43980.0,24.1887,24.1979,24.1795,24.1795,43980.0
2019-04-18 13:40:00,26.27,26.27,26.25,26.26,50439.0,24.1795,24.1795,24.1611,24.1703,50439.0
2019-04-18 13:45:00,26.26,26.27,26.26,26.26,49890.0,24.1703,24.1795,24.1703,24.1703,49890.0
2019-04-18 13:50:00,26.26,26.28,26.26,26.28,45780.0,24.1703,24.1887,24.1703,24.1887,45780.0
2019-04-18 13:55:00,26.28,26.29,26.27,26.29,83625.0,24.1887,24.1979,24.1795,24.1979,83625.0
2019-04-18 14:00:00,26.28,26.29,26.26,26.27,57744.0,24.1887,24.1979,24.1703,24.1795,57744.0
2019-04-18 14:05:00,26.27,26.3,26.27,26.3,46767.0,24.1795,24.2071,24.1795,24.2071,46767.0
2019-04-18 14:10:00,26.3,26.31,26.29,26.31,49581.0,24.2071,24.2163,24.1979,24.2163,49581.0
2019-04-18 14:15:00,26.31,26.33,26.3,26.33,112365.0,24.2163,24.2347,24.2071,24.2347,112365.0
2019-04-18 14:20:00,26.33,26.33,26.31,26.32,62610.0,24.2347,24.2347,24.2163,24.2255,62610.0
2019-04-18 14:25:00,26.32,26.33,26.3,26.32,51990.0,24.2255,24.2347,24.2071,24.2255,51990.0
2019-04-18 14:30:00,26.32,26.36,26.32,26.35,70890.0,24.2255,24.2624,24.2255,24.2532,70890.0
2019-04-18 14:35:00,26.35,26.37,26.34,26.36,54348.0,24.2532,24.2716,24.244,24.2624,54348.0
2019-04-18 14:40:00,26.36,26.37,26.35,26.37,56073.0,24.2624,24.2716,24.2532,24.2716,56073.0
2019-04-18 14:45:00,26.37,26.37,26.34,26.35,63573.0,24.2716,24.2716,24.244,24.2532,63573.0
2019-04-18 14:50:00,26.35,26.39,26.35,26.39,60672.0,24.2532,24.29,24.2532,24.29,60672.0
2019-04-18 14:55:00,26.39,26.4,26.37,26.4,58602.0,24.29,24.2992,24.2716,24.2992,58602.0
2019-04-18 15:00:00,26.4,26.4,26.35,26.35,101166.0,24.2992,24.2992,24.2532,24.2532,101166.0
2019-04-18 15:05:00,26.35,26.37,26.35,26.35,68709.0,24.2532,24.2716,24.2532,24.2532,68709.0
2019-04-18 15:10:00,26.35,26.38,26.35,26.36,75051.0,24.2532,24.2808,24.2532,24.2624,75051.0
2019-04-18 15:15:00,26.36,26.39,26.36,26.38,103656.0,24.2624,24.29,24.2624,24.2808,103656.0
2019-04-18 15:20:00,26.38,26.39,26.38,26.38,94746.0,24.2808,24.29,24.2808,24.2808,94746.0
2019-04-18 15:25:00,26.38,26.42,26.37,26.41,190290.0,24.2808,24.3176,24.2716,24.3084,190290.0
2019-04-18 15:30:00,26.41,26.41,26.37,26.39,159639.0,24.3084,24.3084,24.2716,24.29,159639.0
2019-04-18 15:35:00,26.39,26.39,26.36,26.38,104160.0,24.29,24.29,24.2624,24.2808,104160.0
2019-04-18 15:40:00,26.38,26.41,26.37,26.39,183078.0,24.2808,24.3084,24.2716,24.29,183078.0
2019-04-18 15:45:00,26.38,26.41,26.38,26.4,190728.0,24.2808,24.3084,24.2808,24.2992,190728.0
2019-04-18 15:50:00,26.39,26.39,26.31,26.32,459963.0,24.29,24.29,24.2163,24.2255,459963.0
2019-04-18 15:55:00,26.32,26.34,26.29,26.33,680433.0,24.2255,24.244,24.1979,24.2347,680433.0
2019-04-22 09:30:00,26.23,26.23,26.07,26.09,210762.0,24.1427,24.1427,23.9954,24.0138,210762.0
2019-04-22 09:35:00,26.07,26.19,26.07,26.12,187122.0,23.9954,24.1059,23.9954,24.0415,187122.0
2019-04-22 09:40:00,26.13,26.2,26.12,26.18,320094.0,24.0507,24.1151,24.0415,24.0967,320094.0
2019-04-22 09:45:00,26.18,26.23,26.17,26.2,226152.0,24.0967,24.1427,24.0875,24.1151,226152.0
2019-04-22 09:50:00,26.2,26.25,26.19,26.24,88329.0,24.1151,24.1611,24.1059,24.1519,88329.0
2019-04-22 09:55:00,26.24,26.25,26.14,26.16,78237.0,24.1519,24.1611,24.0599,24.0783,78237.0
2019-04-22 10:00:00,26.16,26.2,26.15,26.18,102822.0,24.0783,24.1151,24.0691,24.0967,102822.0
2019-04-22 10:05:00,26.19,26.2,26.18,26.2,155703.0,24.1059,24.1151,24.0967,24.1151,155703.0
2019-04-22 10:10:00,26.21,26.24,26.2,26.23,77712.0,24.1243,24.1519,24.1151,24.1427,77712.0
2019-04-22 10:15:00,26.23,26.25,26.22,26.23,77538.0,24.1427,24.1611,24.1335,24.1427,77538.0
2019-04-22 10:20:00,26.23,26.26,26.23,26.26,95904.0,24.1427,24.1703,24.1427,24.1703,95904.0
2019-04-22 10:25:00,26.26,26.3,26.26,26.29,94359.0,24.1703,24.2071,24.1703,24.1979,94359.0
2019-04-22 10:30:00,26.3,26.31,26.27,26.31,107943.0,24.2071,24.2163,24.1795,24.2163,107943.0
2019-04-22 10:35:00,26.31,26.32,26.3,26.31,54927.0,24.2163,24.2255,24.2071,24.2163,54927.0
2019-04-22 10:40:00,26.31,26.33,26.31,26.32,51387.0,24.2163,24.2347,24.2163,24.2255,51387.0
2019-04-22 10:45:00,26.32,26.36,26.32,26.36,51729.0,24.2255,24.2624,24.2255,24.2624,51729.0
2019-04-22 10:50:00,26.36,26.37,26.34,26.35,86223.0,24.2624,24.2716,24.244,24.2532,86223.0
2019-04-22 10:55:00,26.35,26.39,26.35,26.38,60174.0,24.2532,24.29,24.2532,24.2808,60174.0
2019-04-22 11:00:00,26.38,26.38,26.34,26.35,61542.0,24.2808,24.2808,24.244,24.2532,61542.0
2019-04-22 11:05:00,26.35,26.37,26.34,26.36,46788.0,24.2532,24.2716,24.244,24.2624,46788.0
2019-04-22 11:10:00,26.36,26.39,26.36,26.38,67368.0,24.2624,24.29,24.2624,24.2808,67368.0
2019-04-22 11:15:00,26.37,26.38,26.36,26.38,80424.0,24.2716,24.2808,24.2624,24.2808,80424.0
2019-04-22 11:20:00,26.38,26.4,26.37,26.37,54711.0,24.2808,24.2992,24.2716,24.2716,54711.0
2019-04-22 11:25:00,26.37,26.39,26.37,26.38,47733.0,24.2716,24.29,24.2716,24.2808,47733.0
2019-04-22 11:30:00,26.38,26.41,26.38,26.39,55599.0,24.2808,24.3084,24.2808,24.29,55599.0
2019-04-22 11:35:00,26.39,26.4,26.36,26.37,65454.0,24.29,24.2992,24.2624,24.2716,65454.0
2019-04-22 11:40:00,26.37,26.39,26.36,26.39,52278.0,24.2716,24.29,24.2624,24.29,52278.0
2019-04-22 11:45:00,26.39,26.42,26.38,26.41,42357.0,24.29,24.3176,24.2808,24.3084,42357.0
2019-04-22 11:50:00,26.41,26.42,26.38,26.38,78483.0,24.3084,24.3176,24.2808,24.2808,78483.0
2019-04-22 11:55:00,26.38,26.38,26.36,26.37,58659.0,24.2808,24.2808,24.2624,24.2716,58659.0
2019-04-22 12:00:00,26.37,26.39,26.35,26.38,102915.0,24.2716,24.29,24.2532,24.2808,102915.0
2019-04-22 12:05:00,26.39,26.39,26.35,26.35,39225.0,24.29,24.29,24.2532,24.2532,39225.0
2019-04-22 12:10:00,26.36,26.37,26.34,26.35,35754.0,24.2624,24.2716,24.244,24.2532,35754.0
2019-04-22 12:15:00,26.35,26.35,26.33,26.34,25731.0,24.2532,24.2532,24.2347,24.244,25731.0
2019-04-22 12:20:00,26.34,26.34,26.32,26.32,51171.0,24.244,24.244,24.2255,24.2255,51171.0
2019-04-22 12:25:00,26.32,26.34,26.32,26.33,45264.0,24.2255,24.244,24.2255,24.2347,45264.0
2019-04-22 12:30:00,26.33,26.34,26.32,26.32,52326.0,24.2347,24.244,24.2255,24.2255,52326.0
2019-04-22 12:35:00,26.32,26.32,26.3,26.31,49902.0,24.2255,24.2255,24.2071,24.2163,49902.0
2019-04-22 12:40:00,26.31,26.32,26.3,26.32,39174.0,24.2163,24.2255,24.2071,24.2255,39174.0
2019-04-22 12:45:00,26.32,26.34,26.32,26.33,86385.0,24.2255,24.244,24.2255,24.2347,86385.0
2019-04-22 12:50:00,26.33,26.33,26.28,26.29,68088.0,24.2347,24.2347,24.1887,24.1979,68088.0
2019-04-22 12:55:00,26.29,26.34,26.28,26.34,91671.0,24.1979,24.244,24.1887,24.244,91671.0
2019-04-22 13:00:00,26.34,26.34,26.29,26.3,55665.0,24.244,24.244,24.1979,24.2071,55665.0
2019-04-22 13:05:00,26.3,26.31,26.29,26.31,33111.0,24.2071,24.2163,24.1979,24.2163,33111.0
2019-04-22 13:10:00,26.31,26.32,26.3,26.31,29613.0,24.2163,24.2255,24.2071,24.2163,29613.0
2019-04-22 13:15:00,26.31,26.31,26.3,26.3,27933.0,24.2163,24.2163,24.2071,24.2071,27933.0
2019-04-22 13:20:00,26.3,26.32,26.3,26.31,32163.0,24.2071,24.2255,24.2071,24.2163,32163.0
2019-04-22 13:25:00,26.31,26.31,26.3,26.31,25854.0,24.2163,24.2163,24.2071,24.2163,25854.0
2019-04-22 13:30:00,26.31,26.31,26.3,26.31,57930.0,24.2163,24.2163,24.2071,24.2163,57930.0
2019-04-22 13:35:00,26.32,26.32,26.31,26.31,34794.0,24.2255,24.2255,24.2163,24.2163,34794.0
2019-04-22 13:40:00,26.32,26.32,26.3,26.31,112416.0,24.2255,24.2255,24.2071,24.2163,112416.0
2019-04-22 13:45:00,26.31,26.33,26.3,26.33,88713.0,24.2163,24.2347,24.2071,24.2347,88713.0
2019-04-22 13:50:00,26.33,26.33,26.32,26.33,30753.0,24.2347,24.2347,24.2255,24.2347,30753.0
2019-04-22 13:55:00,26.33,26.33,26.31,26.32,43497.0,24.2347,24.2347,24.2163,24.2255,43497.0
2019-04-22 14:00:00,26.33,26.33,26.29,26.3,95916.0,24.2347,24.2347,24.1979,24.2071,95916.0
2019-04-22 14:05:00,26.3,26.3,26.29,26.3,45945.0,24.2071,24.2071,24.1979,24.2071,45945.0
2019-04-22 14:10:00,26.3,26.31,26.3,26.3,84468.0,24.2071,24.2163,24.2071,24.2071,84468.0
2019-04-22 14:15:00,26.3,26.3,26.29,26.3,58359.0,24.2071,24.2071,24.1979,24.2071,58359.0
2019-04-22 14:20:00,26.3,26.32,26.3,26.32,73494.0,24.2071,24.2255,24.2071,24.2255,73494.0
2019-04-22 14:25:00,26.32,26.34,26.32,26.33,60327.0,24.2255,24.244,24.2255,24.2347,60327.0
2019-04-22 14:30:00,26.33,26.33,26.3,26.3,69297.0,24.2347,24.2347,24.2071,24.2071,69297.0
2019-04-22 14:35:00,26.3,26.31,26.29,26.29,60969.0,24.2071,24.2163,24.1979,24.1979,60969.0
2019-04-22 14:40:00,26.29,26.3,26.29,26.3,48276.0,24.1979,24.2071,24.1979,24.2071,48276.0
2019-04-22 14:45:00,26.3,26.31,26.28,26.28,67938.0,24.2071,24.2163,24.1887,24.1887,67938.0
2019-04-22 14:50:00,26.29,26.29,26.27,26.29,47682.0,24.1979,24.1979,24.1795,24.1979,47682.0
2019-04-22 14:55:00,26.29,26.34,26.29,26.34,140946.0,24.1979,24.244,24.1979,24.244,140946.0
2019-04-22 15:00:00,26.34,26.34,26.29,26.3,99660.0,24.244,24.244,24.1979,24.2071,99660.0
2019-04-22 15:05:00,26.3,26.3,26.27,26.28,45522.0,24.2071,24.2071,24.1795,24.1887,45522.0
2019-04-22 15:10:00,26.28,26.28,26.27,26.28,52449.0,24.1887,24.1887,24.1795,24.1887,52449.0
2019-04-22 15:15:00,26.28,26.29,26.27,26.29,75804.0,24.1887,24.1979,24.1795,24.1979,75804.0
2019-04-22 15:20:00,26.29,26.29,26.26,26.26,82368.0,24.1979,24.1979,24.1703,24.1703,82368.0
2019-04-22 15:25:00,26.27,26.27,26.23,26.23,90000.0,24.1795,24.1795,24.1427,24.1427,90000.0
2019-04-22 15:30:00,26.23,26.26,26.23,26.26,166257.0,24.1427,24.1703,24.1427,24.1703,166257.0
2019-04-22 15:35:00,26.26,26.27,26.25,26.26,66516.0,24.1703,24.1795,24.1611,24.1703,66516.0
2019-04-22 15:40:00,26.26,26.29,26.26,26.29,158523.0,24.1703,24.1979,24.1703,24.1979,158523.0
2019-04-22 15:45:00,26.29,26.3,26.29,26.3,136752.0,24.1979,24.2071,24.1979,24.2071,136752.0
2019-04-22 15:50:00,26.3,26.31,26.28,26.29,272268.0,24.2071,24.2163,24.1887,24.1979,272268.0
2019-04-22 15:55:00,26.29,26.29,26.26,26.28,415872.0,24.1979,24.1979,24.1703,24.1887,415872.0
2019-04-23 09:30:00,26.29,26.29,26.14,26.15,322497.0,24.1979,24.1979,24.0599,24.0691,322497.0
2019-04-23 09:35:00,26.15,26.17,26.07,26.15,166554.0,24.0691,24.0875,23.9954,24.0691,166554.0
2019-04-23 09:40:00,26.15,26.2,26.14,26.2,72756.0,24.0691,24.1151,24.0599,24.1151,72756.0
2019-04-23 09:45:00,26.2,26.21,26.16,26.18,73725.0,24.1151,24.1243,24.0783,24.0967,73725.0
2019-04-23 09:50:00,26.19,26.25,26.18,26.24,158292.0,24.1059,24.1611,24.0967,24.1519,158292.0
2019-04-23 09:55:00,26.24,26.24,26.2,26.22,40731.0,24.1519,24.1519,24.1151,24.1335,40731.0
2019-04-23 10:00:00,26.22,26.27,26.22,26.26,81948.0,24.1335,24.1795,24.1335,24.1703,81948.0
2019-04-23 10:05:00,26.26,26.28,26.25,26.25,54918.0,24.1703,24.1887,24.1611,24.1611,54918.0
2019-04-23 10:10:00,26.25,26.28,26.23,26.26,52818.0,24.1611,24.1887,24.1427,24.1703,52818.0
2019-04-23 10:15:00,26.26,26.29,26.25,26.27,41565.0,24.1703,24.1979,24.1611,24.1795,41565.0
2019-04-23 10:20:00,26.27,26.28,26.25,26.28,30216.0,24.1795,24.1887,24.1611,24.1887,30216.0
2019-04-23 10:25:00,26.29,26.3,26.27,26.3,27843.0,24.1979,24.2071,24.1795,24.2071,27843.0
2019-04-23 10:30:00,26.31,26.32,26.24,26.25,53826.0,24.2163,24.2255,24.1519,24.1611,53826.0
2019-04-23 10:35:00,26.24,26.26,26.23,26.25,59013.0,24.1519,24.1703,24.1427,24.1611,59013.0
2019-04-23 10:40:00,26.25,26.3,26.24,26.3,53148.0,24.1611,24.2071,24.1519,24.2071,53148.0
2019-04-23 10:45:00,26.3,26.3,26.23,26.23,41529.0,24.2071,24.2071,24.1427,24.1427,41529.0
2019-04-23 10:50:00,26.24,26.25,26.22,26.22,28716.0,24.1519,24.1611,24.1335,24.1335,28716.0
2019-04-23 10:55:00,26.22,26.23,26.21,26.22,46653.0,24.1335,24.1427,24.1243,24.1335,46653.0
2019-04-23 11:00:00,26.22,26.23,26.2,26.2,69024.0,24.1335,24.1427,24.1151,24.1151,69024.0
2019-04-23 11:05:00,26.2,26.22,26.2,26.2,34161.0,24.1151,24.1335,24.1151,24.1151,34161.0
2019-04-23 11:10:00,26.2,26.27,26.2,26.27,45594.0,24.1151,24.1795,24.1151,24.1795,45594.0
2019-04-23 11:15:00,26.27,26.28,26.24,26.25,40698.0,24.1795,24.1887,24.1519,24.1611,40698.0
2019-04-23 11:20:00,26.26,26.26,26.23,26.24,38097.0,24.1703,24.1703,24.1427,24.1519,38097.0
2019-04-23 11:25:00,26.23,26.27,26.23,26.26,31686.0,24.1427,24.1795,24.1427,24.1703,31686.0
2019-04-23 11:30:00,26.26,26.29,26.25,26.26,58329.0,24.1703,24.1979,24.1611,24.1703,58329.0
2019-04-23 11:35:00,26.26,26.27,26.24,26.25,31176.0,24.1703,24.1795,24.1519,24.1611,31176.0
2019-04-23 11:40:00,26.25,26.25,26.2,26.2,42150.0,24.1611,24.1611,24.1151,24.1151,42150.0
2019-04-23 11:45:00,26.2,26.22,26.19,26.21,62349.0,24.1151,24.1335,24.1059,24.1243,62349.0
2019-04-23 11:50:00,26.22,26.25,26.21,26.25,78420.0,24.1335,24.1611,24.1243,24.1611,78420.0
2019-04-23 11:55:00,26.25,26.26,26.25,26.26,43278.0,24.1611,24.1703,24.1611,24.1703,43278.0
2019-04-23 12:00:00,26.27,26.29,26.26,26.28,49362.0,24.1795,24.1979,24.1703,24.1887,49362.0
2019-04-23 12:05:00,26.29,26.31,26.28,26.28,81363.0,24.1979,24.2163,24.1887,24.1887,81363.0
2019-04-23 12:10:00,26.28,26.3,26.27,26.3,42801.0,24.1887,24.2071,24.1795,24.2071,42801.0
2019-04-23 12:15:00,26.3,26.33,26.29,26.3,59985.0,24.2071,24.2347,24.1979,24.2071,59985.0
2019-04-23 12:20:00,26.3,26.3,26.27,26.28,52524.0,24.2071,24.2071,24.1795,24.1887,52524.0
2019-04-23 12:25:00,26.28,26.28,26.26,26.27,28290.0,24.1887,24.1887,24.1703,24.1795,28290.0
2019-04-23 12:30:00,26.27,26.27,26.25,26.27,29904.0,24.1795,24.1795,24.1611,24.1795,29904.0
2019-04-23 12:35:00,26.27,26.29,26.27,26.28,37155.0,24.1795,24.1979,24.1795,24.1887,37155.0
2019-04-23 12:40:00,26.28,26.29,26.27,26.28,30675.0,24.1887,24.1979,24.1795,24.1887,30675.0
2019-04-23 12:45:00,26.28,26.29,26.27,26.28,26331.0,24.1887,24.1979,24.1795,24.1887,26331.0
2019-04-23 12:50:00,26.28,26.28,26.26,26.28,40536.0,24.1887,24.1887,24.1703,24.1887,40536.0
2019-04-23 12:55:00,26.28,26.29,26.27,26.27,31128.0,24.1887,24.1979,24.1795,24.1795,31128.0
2019-04-23 13:00:00,26.28,26.3,26.27,26.3,19047.0,24.1887,24.2071,24.1795,24.2071,19047.0
2019-04-23 13:05:00,26.3,26.3,26.28,26.29,29235.0,24.2071,24.2071,24.1887,24.1979,29235.0
2019-04-23 13:10:00,26.29,26.33,26.29,26.33,14778.0,24.1979,24.2347,24.1979,24.2347,14778.0
2019-04-23 13:15:00,26.32,26.33,26.31,26.32,35739.0,24.2255,24.2347,24.2163,24.2255,35739.0
2019-04-23 13:20:00,26.32,26.32,26.3,26.3,42660.0,24.2255,24.2255,24.2071,24.2071,42660.0
2019-04-23 13:25:00,26.3,26.31,26.3,26.31,26988.0,24.2071,24.2163,24.2071,24.2163,26988.0
2019-04-23 13:30:00,26.31,26.31,26.29,26.31,27663.0,24.2163,24.2163,24.1979,24.2163,27663.0
2019-04-23 13:35:00,26.31,26.32,26.3,26.31,29100.0,24.2163,24.2255,24.2071,24.2163,29100.0
2019-04-23 13:40:00,26.3,26.31,26.3,26.31,23298.0,24.2071,24.2163,24.2071,24.2163,23298.0
2019-04-23 13:45:00,26.31,26.32,26.3,26.32,27195.0,24.2163,24.2255,24.2071,24.2255,27195.0
2019-04-23 13:50:00,26.32,26.32,26.3,26.31,40470.0,24.2255,24.2255,24.2071,24.2163,40470.0
2019-04-23 13:55:00,26.31,26.32,26.31,26.31,27438.0,24.2163,24.2255,24.2163,24.2163,27438.0
2019-04-23 14:00:00,26.31,26.32,26.29,26.3,37308.0,24.2163,24.2255,24.1979,24.2071,37308.0
2019-04-23 14:05:00,26.3,26.32,26.3,26.32,44865.0,24.2071,24.2255,24.2071,24.2255,44865.0
2019-04-23 14:10:00,26.32,26.32,26.31,26.31,37155.0,24.2255,24.2255,24.2163,24.2163,37155.0
2019-04-23 14:15:00,26.31,26.32,26.31,26.31,29247.0,24.2163,24.2255,24.2163,24.2163,29247.0
2019-04-23 14:20:00,26.31,26.31,26.29,26.3,38619.0,24.2163,24.2163,24.1979,24.2071,38619.0
2019-04-23 14:25:00,26.29,26.3,26.29,26.29,44535.0,24.1979,24.2071,24.1979,24.1979,44535.0
2019-04-23 14:30:00,26.29,26.31,26.28,26.31,47292.0,24.1979,24.2163,24.1887,24.2163,47292.0
2019-04-23 14:35:00,26.31,26.32,26.3,26.31,46047.0,24.2163,24.2255,24.2071,24.2163,46047.0
2019-04-23 14:40:00,26.31,26.32,26.31,26.31,39123.0,24.2163,24.2255,24.2163,24.2163,39123.0
2019-04-23 14:45:00,26.31,26.31,26.3,26.31,29973.0,24.2163,24.2163,24.2071,24.2163,29973.0
2019-04-23 14:50:00,26.31,26.32,26.3,26.32,45486.0,24.2163,24.2255,24.2071,24.2255,45486.0
2019-04-23 14:55:00,26.32,26.32,26.31,26.31,58491.0,24.2255,24.2255,24.2163,24.2163,58491.0
2019-04-23 15:00:00,26.31,26.31,26.29,26.31,57234.0,24.2163,24.2163,24.1979,24.2163,57234.0
2019-04-23 15:05:00,26.31,26.32,26.3,26.32,59862.0,24.2163,24.2255,24.2071,24.2255,59862.0
2019-04-23 15:10:00,26.32,26.33,26.31,26.32,86913.0,24.2255,24.2347,24.2163,24.2255,86913.0
2019-04-23 15:15:00,26.32,26.35,26.32,26.35,84885.0,24.2255,24.2532,24.2255,24.2532,84885.0
2019-04-23 15:20:00,26.35,26.36,26.34,26.35,67398.0,24.2532,24.2624,24.244,24.2532,67398.0
2019-04-23 15:25:00,26.35,26.36,26.34,26.35,49125.0,24.2532,24.2624,24.244,24.2532,49125.0
2019-04-23 15:30:00,26.35,26.36,26.34,26.35,84903.0,24.2532,24.2624,24.244,24.2532,84903.0
2019-04-23 15:35:00,26.35,26.36,26.34,26.35,83598.0,24.2532,24.2624,24.244,24.2532,83598.0
2019-04-23 15:40:00,26.35,26.35,26.34,26.34,92967.0,24.2532,24.2532,24.244,24.244,92967.0
2019-04-23 15:45:00,26.34,26.35,26.33,26.35,122472.0,24.244,24.2532,24.2347,24.2532,122472.0
2019-04-23 15:50:00,26.35,26.36,26.35,26.36,168495.0,24.2532,24.2624,24.2532,24.2624,168495.0
2019-04-23 15:55:00,26.36,26.36,26.32,26.34,786459.0,24.2624,24.2624,24.2255,24.244,786459.0
2019-04-24 09:30:00,26.36,26.6,26.36,26.56,234012.0,24.2624,24.4833,24.2624,24.4464,234012.0
2019-04-24 09:35:00,26.57,26.67,26.57,26.63,126657.0,24.4556,24.5477,24.4556,24.5109,126657.0
2019-04-24 09:40:00,26.64,26.66,26.61,26.63,179286.0,24.5201,24.5385,24.4925,24.5109,179286.0
2019-04-24 09:45:00,26.62,26.64,26.59,26.63,149643.0,24.5017,24.5201,24.4741,24.5109,149643.0
2019-04-24 09:50:00,26.63,26.68,26.62,26.67,255723.0,24.5109,24.5569,24.5017,24.5477,255723.0
2019-04-24 09:55:00,26.67,26.73,26.67,26.72,201036.0,24.5477,24.6029,24.5477,24.5937,201036.0
2019-04-24 10:00:00,26.72,26.74,26.68,26.7,163791.0,24.5937,24.6121,24.5569,24.5753,163791.0
2019-04-24 10:05:00,26.7,26.72,26.68,26.72,106650.0,24.5753,24.5937,24.5569,24.5937,106650.0
2019-04-24 10:10:00,26.72,26.79,26.72,26.78,123765.0,24.5937,24.6581,24.5937,24.6489,123765.0
2019-04-24 10:15:00,26.77,26.78,26.7,26.72,95781.0,24.6397,24.6489,24.5753,24.5937,95781.0
2019-04-24 10:20:00,26.72,26.74,26.67,26.69,129003.0,24.5937,24.6121,24.5477,24.5661,129003.0
2019-04-24 10:25:00,26.69,26.73,26.68,26.72,94005.0,24.5661,24.6029,24.5569,24.5937,94005.0
2019-04-24 10:30:00,26.72,26.77,26.7,26.75,64377.0,24.5937,24.6397,24.5753,24.6213,64377.0
2019-04-24 10:35:00,26.75,26.77,26.74,26.76,78903.0,24.6213,24.6397,24.6121,24.6305,78903.0
2019-04-24 10:40:00,26.75,26.76,26.71,26.72,59895.0,24.6213,24.6305,24.5845,24.5937,59895.0
2019-04-24 10:45:00,26.73,26.74,26.7,26.7,52425.0,24.6029,24.6121,24.5753,24.5753,52425.0
2019-04-24 10:50:00,26.7,26.73,26.7,26.72,53391.0,24.5753,24.6029,24.5753,24.5937,53391.0
2019-04-24 10:55:00,26.72,26.76,26.72,26.73,58179.0,24.5937,24.6305,24.5937,24.6029,58179.0
2019-04-24 11:00:00,26.73,26.74,26.71,26.72,60255.0,24.6029,24.6121,24.5845,24.5937,60255.0
2019-04-24 11:05:00,26.72,26.72,26.68,26.7,53625.0,24.5937,24.5937,24.5569,24.5753,53625.0
2019-04-24 11:10:00,26.7,26.7,26.67,26.7,72063.0,24.5753,24.5753,24.5477,24.5753,72063.0
2019-04-24 11:15:00,26.7,26.7,26.68,26.7,48336.0,24.5753,24.5753,24.5569,24.5753,48336.0
2019-04-24 11:20:00,26.69,26.69,26.65,26.66,56523.0,24.5661,24.5661,24.5293,24.5385,56523.0
2019-04-24 11:25:00,26.65,26.66,26.62,26.62,53001.0,24.5293,24.5385,24.5017,24.5017,53001.0
2019-04-24 11:30:00,26.62,26.62,26.58,26.6,163881.0,24.5017,24.5017,24.4649,24.4833,163881.0
2019-04-24 11:35:00,26.62,26.64,26.6,26.64,63576.0,24.5017,24.5201,24.4833,24.5201,63576.0
2019-04-24 11:40:00,26.64,26.66,26.63,26.66,53355.0,24.5201,24.5385,24.5109,24.5385,53355.0
2019-04-24 11:45:00,26.65,26.68,26.65,26.67,72801.0,24.5293,24.5569,24.5293,24.5477,72801.0
2019-04-24 11:50:00,26.67,26.67,26.64,26.65,58164.0,24.5477,24.5477,24.5201,24.5293,58164.0
2019-04-24 11:55:00,26.65,26.69,26.65,26.67,53370.0,24.5293,24.5661,24.5293,24.5477,53370.0
2019-04-24 12:00:00,26.67,26.67,26.64,26.65,60654.0,24.5477,24.5477,24.5201,24.5293,60654.0
2019-04-24 12:05:00,26.65,26.66,26.64,26.65,38007.0,24.5293,24.5385,24.5201,24.5293,38007.0
2019-04-24 12:10:00,26.65,26.66,26.63,26.63,46521.0,24.5293,24.5385,24.5109,24.5109,46521.0
2019-04-24 12:15:00,26.63,26.63,26.61,26.63,43218.0,24.5109,24.5109,24.4925,24.5109,43218.0
2019-04-24 12:20:00,26.63,26.63,26.61,26.62,43134.0,24.5109,24.5109,24.4925,24.5017,43134.0
2019-04-24 12:25:00,26.62,26.63,26.62,26.62,27798.0,24.5017,24.5109,24.5017,24.5017,27798.0
2019-04-24 12:30:00,26.62,26.63,26.62,26.63,31218.0,24.5017,24.5109,24.5017,24.5109,31218.0
2019-04-24 12:35:00,26.63,26.64,26.62,26.62,40002.0,24.5109,24.5201,24.5017,24.5017,40002.0
2019-04-24 12:40:00,26.62,26.62,26.61,26.62,21660.0,24.5017,24.5017,24.4925,24.5017,21660.0
2019-04-24 12:45:00,26.62,26.64,26.62,26.63,43338.0,24.5017,24.5201,24.5017,24.5109,43338.0
2019-04-24 12:50:00,26.62,26.62,26.59,26.59,51150.0,24.5017,24.5017,24.4741,24.4741,51150.0
2019-04-24 12:55:00,26.59,26.59,26.57,26.57,49416.0,24.4741,24.4741,24.4556,24.4556,49416.0
2019-04-24 13:00:00,26.57,26.57,26.53,26.56,67722.0,24.4556,24.4556,24.4188,24.4464,67722.0
2019-04-24 13:05:00,26.56,26.56,26.54,26.56,43518.0,24.4464,24.4464,24.428,24.4464,43518.0
2019-04-24 13:10:00,26.56,26.56,26.53,26.54,42930.0,24.4464,24.4464,24.4188,24.428,42930.0
2019-04-24 13:15:00,26.54,26.56,26.53,26.56,36651.0,24.428,24.4464,24.4188,24.4464,36651.0
2019-04-24 13:20:00,26.56,26.57,26.55,26.56,56568.0,24.4464,24.4556,24.4372,24.4464,56568.0
2019-04-24 13:25:00,26.57,26.58,26.55,26.55,47886.0,24.4556,24.4649,24.4372,24.4372,47886.0
2019-04-24 13:30:00,26.55,26.56,26.54,26.56,46107.0,24.4372,24.4464,24.428,24.4464,46107.0
2019-04-24 13:35:00,26.56,26.56,26.53,26.54,32547.0,24.4464,24.4464,24.4188,24.428,32547.0
2019-04-24 13:40:00,26.54,26.54,26.51,26.51,54462.0,24.428,24.428,24.4004,24.4004,54462.0
2019-04-24 13:45:00,26.51,26.52,26.48,26.49,84084.0,24.4004,24.4096,24.3728,24.382,84084.0
2019-04-24 13:50:00,26.49,26.5,26.48,26.49,97425.0,24.382,24.3912,24.3728,24.382,97425.0
2019-04-24 13:55:00,26.49,26.49,26.46,26.47,66213.0,24.382,24.382,24.3544,24.3636,66213.0
2019-04-24 14:00:00,26.47,26.5,26.47,26.49,42039.0,24.3636,24.3912,24.3636,24.382,42039.0
2019-04-24 14:05:00,26.49,26.5,26.48,26.49,51876.0,24.382,24.3912,24.3728,24.382,51876.0
2019-04-24 14:10:00,26.49,26.52,26.49,26.52,60693.0,24.382,24.4096,24.382,24.4096,60693.0
2019-04-24 14:15:00,26.52,26.53,26.5,26.51,48261.0,24.4096,24.4188,24.3912,24.4004,48261.0
2019-04-24 14:20:00,26.51,26.53,26.5,26.52,48351.0,24.4004,24.4188,24.3912,24.4096,48351.0
2019-04-24 14:25:00,26.52,26.52,26.5,26.51,38394.0,24.4096,24.4096,24.3912,24.4004,38394.0
2019-04-24 14:30:00,26.51,26.53,26.51,26.51,100305.0,24.4004,24.4188,24.4004,24.4004,100305.0
2019-04-24 14:35:00,26.51,26.52,26.5,26.51,51588.0,24.4004,24.4096,24.3912,24.4004,51588.0
2019-04-24 14:40:00,26.51,26.53,26.51,26.51,42633.0,24.4004,24.4188,24.4004,24.4004,42633.0
2019-04-24 14:45:00,26.51,26.54,26.51,26.53,53217.0,24.4004,24.428,24.4004,24.4188,53217.0
2019-04-24 14:50:00,26.54,26.55,26.52,26.52,47652.0,24.428,24.4372,24.4096,24.4096,47652.0
2019-04-24 14:55:00,26.52,26.52,26.47,26.47,63930.0,24.4096,24.4096,24.3636,24.3636,63930.0
2019-04-24 15:00:00,26.47,26.51,26.47,26.5,90015.0,24.3636,24.4004,24.3636,24.3912,90015.0
2019-04-24 15:05:00,26.49,26.54,26.49,26.53,85446.0,24.382,24.428,24.382,24.4188,85446.0
2019-04-24 15:10:00,26.53,26.54,26.5,26.5,82242.0,24.4188,24.428,24.3912,24.3912,82242.0
2019-04-24 15:15:00,26.5,26.51,26.48,26.48,78240.0,24.3912,24.4004,24.3728,24.3728,78240.0
2019-04-24 15:20:00,26.49,26.49,26.47,26.47,76500.0,24.382,24.382,24.3636,24.3636,76500.0
2019-04-24 15:25:00,26.47,26.47,26.46,26.47,62925.0,24.3636,24.3636,24.3544,24.3636,62925.0
2019-04-24 15:30:00,26.47,26.48,26.46,26.47,108606.0,24.3636,24.3728,24.3544,24.3636,108606.0
2019-04-24 15:35:00,26.47,26.49,26.47,26.47,75630.0,24.3636,24.382,24.3636,24.3636,75630.0
2019-04-24 15:40:00,26.47,26.49,26.46,26.49,117009.0,24.3636,24.382,24.3544,24.382,117009.0
2019-04-24 15:45:00,26.48,26.5,26.46,26.46,187914.0,24.3728,24.3912,24.3544,24.3544,187914.0
2019-04-24 15:50:00,26.46,26.48,26.44,26.46,249513.0,24.3544,24.3728,24.336,24.3544,249513.0
2019-04-24 15:55:00,26.46,26.46,26.42,26.44,630015.0,24.3544,24.3544,24.3176,24.336,630015.0
2019-04-25 09:30:00,26.29,26.34,26.08,26.15,332469.0,24.1979,24.244,24.0046,24.0691,332469.0
2019-04-25 09:35:00,26.15,26.15,26.07,26.11,128094.0,24.0691,24.0691,23.9954,24.0323,128094.0
2019-04-25 09:40:00,26.11,26.14,26.02,26.06,134526.0,24.0323,24.0599,23.9494,23.9862,134526.0
2019-04-25 09:45:00,26.06,26.11,26.05,26.11,120084.0,23.9862,24.0323,23.977,24.0323,120084.0
2019-04-25 09:50:00,26.11,26.13,26.09,26.12,104829.0,24.0323,24.0507,24.0138,24.0415,104829.0
2019-04-25 09:55:00,26.11,26.23,26.11,26.22,235236.0,24.0323,24.1427,24.0323,24.1335,235236.0
2019-04-25 10:00:00,26.22,26.23,26.18,26.22,83679.0,24.1335,24.1427,24.0967,24.1335,83679.0
2019-04-25 10:05:00,26.22,26.23,26.2,26.2,69105.0,24.1335,24.1427,24.1151,24.1151,69105.0
2019-04-25 10:10:00,26.2,26.21,26.15,26.16,60042.0,24.1151,24.1243,24.0691,24.0783,60042.0
2019-04-25 10:15:00,26.15,26.16,26.09,26.11,85839.0,24.0691,24.0783,24.0138,24.0323,85839.0
2019-04-25 10:20:00,26.11,26.11,26.07,26.08,62064.0,24.0323,24.0323,23.9954,24.0046,62064.0
2019-04-25 10:25:00,26.08,26.1,26.03,26.05,97023.0,24.0046,24.023,23.9586,23.977,97023.0
2019-04-25 10:30:00,26.05,26.06,26.01,26.01,114717.0,23.977,23.9862,23.9402,23.9402,114717.0
2019-04-25 10:35:00,26.01,26.06,26.01,26.03,96108.0,23.9402,23.9862,23.9402,23.9586,96108.0
2019-04-25 10:40:00,26.03,26.08,26.03,26.07,51399.0,23.9586,24.0046,23.9586,23.9954,51399.0
2019-04-25 10:45:00,26.08,26.12,26.07,26.11,50964.0,24.0046,24.0415,23.9954,24.0323,50964.0
2019-04-25 10:50:00,26.11,26.16,26.11,26.14,104028.0,24.0323,24.0783,24.0323,24.0599,104028.0
2019-04-25 10:55:00,26.14,26.16,26.13,26.15,59544.0,24.0599,24.0783,24.0507,24.0691,59544.0
2019-04-25 11:00:00,26.15,26.21,26.15,26.2,56271.0,24.0691,24.1243,24.0691,24.1151,56271.0
2019-04-25 11:05:00,26.19,26.23,26.19,26.23,61839.0,24.1059,24.1427,24.1059,24.1427,61839.0
2019-04-25 11:10:00,26.23,26.24,26.21,26.24,45675.0,24.1427,24.1519,24.1243,24.1519,45675.0
2019-04-25 11:15:00,26.24,26.25,26.2,26.25,59913.0,24.1519,24.1611,24.1151,24.1611,59913.0
2019-04-25 11:20:00,26.25,26.28,26.24,26.27,54435.0,24.1611,24.1887,24.1519,24.1795,54435.0
2019-04-25 11:25:00,26.27,26.31,26.27,26.29,46860.0,24.1795,24.2163,24.1795,24.1979,46860.0
2019-04-25 11:30:00,26.29,26.31,26.29,26.3,58032.0,24.1979,24.2163,24.1979,24.2071,58032.0
2019-04-25 11:35:00,26.3,26.32,26.29,26.3,53238.0,24.2071,24.2255,24.1979,24.2071,53238.0
2019-04-25 11:40:00,26.31,26.34,26.3,26.32,41253.0,24.2163,24.244,24.2071,24.2255,41253.0
2019-04-25 11:45:00,26.33,26.34,26.3,26.3,43413.0,24.2347,24.244,24.2071,24.2071,43413.0
2019-04-25 11:50:00,26.3,26.32,26.29,26.32,42156.0,24.2071,24.2255,24.1979,24.2255,42156.0
2019-04-25 11:55:00,26.32,26.33,26.29,26.3,35643.0,24.2255,24.2347,24.1979,24.2071,35643.0
2019-04-25 12:00:00,26.3,26.31,26.27,26.28,42417.0,24.2071,24.2163,24.1795,24.1887,42417.0
2019-04-25 12:05:00,26.29,26.29,26.28,26.28,23712.0,24.1979,24.1979,24.1887,24.1887,23712.0
2019-04-25 12:10:00,26.28,26.28,26.27,26.28,37296.0,24.1887,24.1887,24.1795,24.1887,37296.0
2019-04-25 12:15:00,26.28,26.29,26.26,26.26,33078.0,24.1887,24.1979,24.1703,24.1703,33078.0
2019-04-25 12:20:00,26.26,26.26,26.22,26.24,26718.0,24.1703,24.1703,24.1335,24.1519,26718.0
2019-04-25 12:25:00,26.24,26.26,26.23,26.23,25452.0,24.1519,24.1703,24.1427,24.1427,25452.0
2019-04-25 12:30:00,26.23,26.25,26.22,26.24,29466.0,24.1427,24.1611,24.1335,24.1519,29466.0
2019-04-25 12:35:00,26.24,26.28,26.24,26.25,41529.0,24.1519,24.1887,24.1519,24.1611,41529.0
2019-04-25 12:40:00,26.25,26.27,26.25,26.26,48645.0,24.1611,24.1795,24.1611,24.1703,48645.0
2019-04-25 12:45:00,26.26,26.27,26.25,26.27,17766.0,24.1703,24.1795,24.1611,24.1795,17766.0
2019-04-25 12:50:00,26.27,26.27,26.25,26.26,21240.0,24.1795,24.1795,24.1611,24.1703,21240.0
2019-04-25 12:55:00,26.26,26.26,26.24,26.26,74319.0,24.1703,24.1703,24.1519,24.1703,74319.0
2019-04-25 13:00:00,26.27,26.28,26.26,26.26,19794.0,24.1795,24.1887,24.1703,24.1703,19794.0
2019-04-25 13:05:00,26.26,26.26,26.24,26.24,32895.0,24.1703,24.1703,24.1519,24.1519,32895.0
2019-04-25 13:10:00,26.24,26.25,26.24,26.25,20772.0,24.1519,24.1611,24.1519,24.1611,20772.0
2019-04-25 13:15:00,26.25,26.3,26.25,26.29,29559.0,24.1611,24.2071,24.1611,24.1979,29559.0
2019-04-25 13:20:00,26.29,26.31,26.29,26.3,27414.0,24.1979,24.2163,24.1979,24.2071,27414.0
2019-04-25 13:25:00,26.3,26.31,26.3,26.3,16734.0,24.2071,24.2163,24.2071,24.2071,16734.0
2019-04-25 13:30:00,26.3,26.31,26.29,26.31,21120.0,24.2071,24.2163,24.1979,24.2163,21120.0
2019-04-25 13:35:00,26.31,26.31,26.29,26.31,25869.0,24.2163,24.2163,24.1979,24.2163,25869.0
2019-04-25 13:40:00,26.31,26.32,26.3,26.3,36249.0,24.2163,24.2255,24.2071,24.2071,36249.0
2019-04-25 13:45:00,26.3,26.32,26.3,26.31,23229.0,24.2071,24.2255,24.2071,24.2163,23229.0
2019-04-25 13:50:00,26.31,26.32,26.3,26.3,27195.0,24.2163,24.2255,24.2071,24.2071,27195.0
2019-04-25 13:55:00,26.3,26.31,26.3,26.3,33156.0,24.2071,24.2163,24.2071,24.2071,33156.0
2019-04-25 14:00:00,26.3,26.34,26.3,26.34,22710.0,24.2071,24.244,24.2071,24.244,22710.0
2019-04-25 14:05:00,26.33,26.33,26.31,26.33,32514.0,24.2347,24.2347,24.2163,24.2347,32514.0
2019-04-25 14:10:00,26.33,26.35,26.32,26.33,27942.0,24.2347,24.2532,24.2255,24.2347,27942.0
2019-04-25 14:15:00,26.33,26.33,26.31,26.32,24120.0,24.2347,24.2347,24.2163,24.2255,24120.0
2019-04-25 14:20:00,26.32,26.32,26.28,26.29,30447.0,24.2255,24.2255,24.1887,24.1979,30447.0
2019-04-25 14:25:00,26.29,26.3,26.29,26.29,18120.0,24.1979,24.2071,24.1979,24.1979,18120.0
2019-04-25 14:30:00,26.29,26.31,26.29,26.29,23856.0,24.1979,24.2163,24.1979,24.1979,23856.0
2019-04-25 14:35:00,26.29,26.29,26.26,26.27,24141.0,24.1979,24.1979,24.1703,24.1795,24141.0
2019-04-25 14:40:00,26.27,26.3,26.26,26.28,29193.0,24.1795,24.2071,24.1703,24.1887,29193.0
2019-04-25 14:45:00,26.28,26.29,26.27,26.28,22518.0,24.1887,24.1979,24.1795,24.1887,22518.0
2019-04-25 14:50:00,26.28,26.28,26.27,26.27,27063.0,24.1887,24.1887,24.1795,24.1795,27063.0
2019-04-25 14:55:00,26.27,26.28,26.25,26.28,33495.0,24.1795,24.1887,24.1611,24.1887,33495.0
2019-04-25 15:00:00,26.27,26.28,26.24,26.24,32163.0,24.1795,24.1887,24.1519,24.1519,32163.0
2019-04-25 15:05:00,26.24,26.24,26.23,26.24,41595.0,24.1519,24.1519,24.1427,24.1519,41595.0
2019-04-25 15:10:00,26.24,26.24,26.21,26.22,31080.0,24.1519,24.1519,24.1243,24.1335,31080.0
2019-04-25 15:15:00,26.22,26.23,26.21,26.21,33459.0,24.1335,24.1427,24.1243,24.1243,33459.0
2019-04-25 15:20:00,26.21,26.23,26.2,26.2,42828.0,24.1243,24.1427,24.1151,24.1151,42828.0
2019-04-25 15:25:00,26.21,26.23,26.2,26.23,45864.0,24.1243,24.1427,24.1151,24.1427,45864.0
2019-04-25 15:30:00,26.23,26.24,26.19,26.19,61362.0,24.1427,24.1519,24.1059,24.1059,61362.0
2019-04-25 15:35:00,26.2,26.21,26.19,26.21,71031.0,24.1151,24.1243,24.1059,24.1243,71031.0
2019-04-25 15:40:00,26.21,26.26,26.21,26.25,97629.0,24.1243,24.1703,24.1243,24.1611,97629.0
2019-04-25 15:45:00,26.25,26.26,26.21,26.22,113862.0,24.1611,24.1703,24.1243,24.1335,113862.0
2019-04-25 15:50:00,26.22,26.23,26.21,26.21,171684.0,24.1335,24.1427,24.1243,24.1243,171684.0
2019-04-25 15:55:00,26.21,26.24,26.18,26.18,488997.0,24.1243,24.1519,24.0967,24.0967,488997.0
2019-04-26 09:30:00,26.22,26.38,26.21,26.32,163308.0,24.1335,24.2808,24.1243,24.2255,163308.0
2019-04-26 09:35:00,26.32,26.35,26.28,26.3,198462.0,24.2255,24.2532,24.1887,24.2071,198462.0
2019-04-26 09:40:00,26.3,26.41,26.29,26.38,232305.0,24.2071,24.3084,24.1979,24.2808,232305.0
2019-04-26 09:45:00,26.38,26.43,26.36,26.42,131541.0,24.2808,24.3268,24.2624,24.3176,131541.0
2019-04-26 09:50:00,26.42,26.43,26.37,26.37,51102.0,24.3176,24.3268,24.2716,24.2716,51102.0
2019-04-26 09:55:00,26.37,26.39,26.35,26.37,53820.0,24.2716,24.29,24.2532,24.2716,53820.0
2019-04-26 10:00:00,26.37,26.37,26.3,26.32,62970.0,24.2716,24.2716,24.2071,24.2255,62970.0
2019-04-26 10:05:00,26.32,26.34,26.3,26.32,86802.0,24.2255,24.244,24.2071,24.2255,86802.0
2019-04-26 10:10:00,26.32,26.33,26.27,26.28,49269.0,24.2255,24.2347,24.1795,24.1887,49269.0
2019-04-26 10:15:00,26.28,26.32,26.28,26.3,51087.0,24.1887,24.2255,24.1887,24.2071,51087.0
2019-04-26 10:20:00,26.3,26.33,26.29,26.32,29877.0,24.2071,24.2347,24.1979,24.2255,29877.0
2019-04-26 10:25:00,26.32,26.33,26.3,26.32,30321.0,24.2255,24.2347,24.2071,24.2255,30321.0
2019-04-26 10:30:00,26.31,26.35,26.3,26.35,29655.0,24.2163,24.2532,24.2071,24.2532,29655.0
2019-04-26 10:35:00,26.35,26.35,26.31,26.32,28170.0,24.2532,24.2532,24.2163,24.2255,28170.0
2019-04-26 10:40:00,26.32,26.32,26.29,26.31,76506.0,24.2255,24.2255,24.1979,24.2163,76506.0
2019-04-26 10:45:00,26.3,26.32,26.28,26.31,19617.0,24.2071,24.2255,24.1887,24.2163,19617.0
2019-04-26 10:50:00,26.31,26.32,26.29,26.31,39867.0,24.2163,24.2255,24.1979,24.2163,39867.0
2019-04-26 10:55:00,26.31,26.32,26.3,26.31,22215.0,24.2163,24.2255,24.2071,24.2163,22215.0
2019-04-26 11:00:00,26.3,26.3,26.28,26.28,29259.0,24.2071,24.2071,24.1887,24.1887,29259.0
2019-04-26 11:05:00,26.29,26.35,26.28,26.35,30960.0,24.1979,24.2532,24.1887,24.2532,30960.0
2019-04-26 11:10:00,26.35,26.39,26.35,26.39,35727.0,24.2532,24.29,24.2532,24.29,35727.0
2019-04-26 11:15:00,26.39,26.41,26.36,26.36,64473.0,24.29,24.3084,24.2624,24.2624,64473.0
2019-04-26 11:20:00,26.37,26.38,26.36,26.37,31965.0,24.2716,24.2808,24.2624,24.2716,31965.0
2019-04-26 11:25:00,26.37,26.39,26.36,26.39,24618.0,24.2716,24.29,24.2624,24.29,24618.0
2019-04-26 11:30:00,26.39,26.41,26.38,26.38,27945.0,24.29,24.3084,24.2808,24.2808,27945.0
2019-04-26 11:35:00,26.38,26.41,26.38,26.39,28839.0,24.2808,24.3084,24.2808,24.29,28839.0
2019-04-26 11:40:00,26.39,26.42,26.38,26.41,22491.0,24.29,24.3176,24.2808,24.3084,22491.0
2019-04-26 11:45:00,26.41,26.43,26.4,26.4,33384.0,24.3084,24.3268,24.2992,24.2992,33384.0
2019-04-26 11:50:00,26.4,26.41,26.39,26.41,30450.0,24.2992,24.3084,24.29,24.3084,30450.0
2019-04-26 11:55:00,26.41,26.42,26.39,26.4,30297.0,24.3084,24.3176,24.29,24.2992,30297.0
2019-04-26 12:00:00,26.4,26.4,26.39,26.39,12900.0,24.2992,24.2992,24.29,24.29,12900.0
2019-04-26 12:05:00,26.39,26.41,26.39,26.4,51705.0,24.29,24.3084,24.29,24.2992,51705.0
2019-04-26 12:10:00,26.4,26.41,26.4,26.41,20484.0,24.2992,24.3084,24.2992,24.3084,20484.0
2019-04-26 12:15:00,26.41,26.42,26.4,26.42,27591.0,24.3084,24.3176,24.2992,24.3176,27591.0
2019-04-26 12:20:00,26.42,26.42,26.4,26.41,22479.0,24.3176,24.3176,24.2992,24.3084,22479.0
2019-04-26 12:25:00,26.41,26.42,26.4,26.41,17154.0,24.3084,24.3176,24.2992,24.3084,17154.0
2019-04-26 12:30:00,26.42,26.44,26.41,26.44,31683.0,24.3176,24.336,24.3084,24.336,31683.0
2019-04-26 12:35:00,26.44,26.44,26.42,26.43,20334.0,24.336,24.336,24.3176,24.3268,20334.0
2019-04-26 12:40:00,26.43,26.43,26.41,26.43,31593.0,24.3268,24.3268,24.3084,24.3268,31593.0
2019-04-26 12:45:00,26.42,26.43,26.42,26.43,29532.0,24.3176,24.3268,24.3176,24.3268,29532.0
2019-04-26 12:50:00,26.43,26.43,26.42,26.43,27276.0,24.3268,24.3268,24.3176,24.3268,27276.0
2019-04-26 12:55:00,26.43,26.43,26.42,26.42,31023.0,24.3268,24.3268,24.3176,24.3176,31023.0
2019-04-26 13:00:00,26.42,26.42,26.41,26.42,43941.0,24.3176,24.3176,24.3084,24.3176,43941.0
2019-04-26 13:05:00,26.42,26.42,26.4,26.4,44079.0,24.3176,24.3176,24.2992,24.2992,44079.0
2019-04-26 13:10:00,26.4,26.41,26.39,26.39,89568.0,24.2992,24.3084,24.29,24.29,89568.0
2019-04-26 13:15:00,26.39,26.39,26.35,26.36,39381.0,24.29,24.29,24.2532,24.2624,39381.0
2019-04-26 13:20:00,26.36,26.37,26.35,26.37,49809.0,24.2624,24.2716,24.2532,24.2716,49809.0
2019-04-26 13:25:00,26.37,26.39,26.37,26.39,21747.0,24.2716,24.29,24.2716,24.29,21747.0
2019-04-26 13:30:00,26.39,26.41,26.39,26.41,31881.0,24.29,24.3084,24.29,24.3084,31881.0
2019-04-26 13:35:00,26.41,26.41,26.39,26.4,27708.0,24.3084,24.3084,24.29,24.2992,27708.0
2019-04-26 13:40:00,26.4,26.4,26.38,26.4,15735.0,24.2992,24.2992,24.2808,24.2992,15735.0
2019-04-26 13:45:00,26.4,26.42,26.4,26.41,16500.0,24.2992,24.3176,24.2992,24.3084,16500.0
2019-04-26 13:50:00,26.41,26.41,26.39,26.39,25299.0,24.3084,24.3084,24.29,24.29,25299.0
2019-04-26 13:55:00,26.39,26.4,26.39,26.4,60102.0,24.29,24.2992,24.29,24.2992,60102.0
2019-04-26 14:00:00,26.4,26.4,26.35,26.38,65694.0,24.2992,24.2992,24.2532,24.2808,65694.0
2019-04-26 14:05:00,26.38,26.42,26.38,26.41,59883.0,24.2808,24.3176,24.2808,24.3084,59883.0
2019-04-26 14:10:00,26.41,26.41,26.4,26.4,32460.0,24.3084,24.3084,24.2992,24.2992,32460.0
2019-04-26 14:15:00,26.4,26.41,26.4,26.41,25140.0,24.2992,24.3084,24.2992,24.3084,25140.0
2019-04-26 14:20:00,26.41,26.42,26.41,26.41,33102.0,24.3084,24.3176,24.3084,24.3084,33102.0
2019-04-26 14:25:00,26.41,26.41,26.4,26.4,17436.0,24.3084,24.3084,24.2992,24.2992,17436.0
2019-04-26 14:30:00,26.4,26.41,26.4,26.4,25113.0,24.2992,24.3084,24.2992,24.2992,25113.0
2019-04-26 14:35:00,26.4,26.4,26.38,26.39,33330.0,24.2992,24.2992,24.2808,24.29,33330.0
2019-04-26 14:40:00,26.39,26.4,26.39,26.4,27003.0,24.29,24.2992,24.29,24.2992,27003.0
2019-04-26 14:45:00,26.4,26.4,26.39,26.39,25200.0,24.2992,24.2992,24.29,24.29,25200.0
2019-04-26 14:50:00,26.4,26.4,26.39,26.39,26631.0,24.2992,24.2992,24.29,24.29,26631.0
2019-04-26 14:55:00,26.39,26.39,26.38,26.39,34449.0,24.29,24.29,24.2808,24.29,34449.0
2019-04-26 15:00:00,26.39,26.43,26.39,26.43,62592.0,24.29,24.3268,24.29,24.3268,62592.0
2019-04-26 15:05:00,26.43,26.43,26.42,26.42,39360.0,24.3268,24.3268,24.3176,24.3176,39360.0
2019-04-26 15:10:00,26.42,26.42,26.4,26.41,46506.0,24.3176,24.3176,24.2992,24.3084,46506.0
2019-04-26 15:15:00,26.41,26.41,26.39,26.39,32574.0,24.3084,24.3084,24.29,24.29,32574.0
2019-04-26 15:20:00,26.39,26.39,26.37,26.38,41484.0,24.29,24.29,24.2716,24.2808,41484.0
2019-04-26 15:25:00,26.38,26.39,26.37,26.38,434922.0,24.2808,24.29,24.2716,24.2808,434922.0
2019-04-26 15:30:00,26.38,26.4,26.38,26.39,57261.0,24.2808,24.2992,24.2808,24.29,57261.0
2019-04-26 15:35:00,26.39,26.4,26.39,26.4,94131.0,24.29,24.2992,24.29,24.2992,94131.0
2019-04-26 15:40:00,26.4,26.4,26.38,26.39,81507.0,24.2992,24.2992,24.2808,24.29,81507.0
2019-04-26 15:45:00,26.39,26.39,26.37,26.38,155289.0,24.29,24.29,24.2716,24.2808,155289.0
2019-04-26 15:50:00,26.38,26.38,26.36,26.38,230748.0,24.2808,24.2808,24.2624,24.2808,230748.0
2019-04-26 15:55:00,26.38,26.42,26.36,26.39,664950.0,24.2808,24.3176,24.2624,24.29,664950.0
2019-04-29 09:30:00,26.36,26.44,26.36,26.41,151437.0,24.2624,24.336,24.2624,24.3084,151437.0
2019-04-29 09:35:00,26.41,26.41,26.3,26.33,86823.0,24.3084,24.3084,24.2071,24.2347,86823.0
2019-04-29 09:40:00,26.31,26.32,26.26,26.27,121212.0,24.2163,24.2255,24.1703,24.1795,121212.0
2019-04-29 09:45:00,26.28,26.34,26.24,26.31,112428.0,24.1887,24.244,24.1519,24.2163,112428.0
2019-04-29 09:50:00,26.3,26.31,26.26,26.31,73998.0,24.2071,24.2163,24.1703,24.2163,73998.0
2019-04-29 09:55:00,26.31,26.35,26.29,26.35,115845.0,24.2163,24.2532,24.1979,24.2532,115845.0
2019-04-29 10:00:00,26.35,26.37,26.34,26.34,70749.0,24.2532,24.2716,24.244,24.244,70749.0
2019-04-29 10:05:00,26.34,26.35,26.31,26.33,93993.0,24.244,24.2532,24.2163,24.2347,93993.0
2019-04-29 10:10:00,26.33,26.37,26.33,26.37,45996.0,24.2347,24.2716,24.2347,24.2716,45996.0
2019-04-29 10:15:00,26.37,26.41,26.37,26.39,37959.0,24.2716,24.3084,24.2716,24.29,37959.0
2019-04-29 10:20:00,26.39,26.42,26.38,26.41,40092.0,24.29,24.3176,24.2808,24.3084,40092.0
2019-04-29 10:25:00,26.41,26.42,26.4,26.41,28158.0,24.3084,24.3176,24.2992,24.3084,28158.0
2019-04-29 10:30:00,26.41,26.42,26.38,26.4,33255.0,24.3084,24.3176,24.2808,24.2992,33255.0
2019-04-29 10:35:00,26.4,26.44,26.4,26.43,35925.0,24.2992,24.336,24.2992,24.3268,35925.0
2019-04-29 10:40:00,26.43,26.43,26.41,26.43,19902.0,24.3268,24.3268,24.3084,24.3268,19902.0
2019-04-29 10:45:00,26.43,26.44,26.42,26.42,31527.0,24.3268,24.336,24.3176,24.3176,31527.0
2019-04-29 10:50:00,26.42,26.43,26.4,26.42,69054.0,24.3176,24.3268,24.2992,24.3176,69054.0
2019-04-29 10:55:00,26.42,26.44,26.41,26.41,110055.0,24.3176,24.336,24.3084,24.3084,110055.0
2019-04-29 11:00:00,26.41,26.45,26.39,26.44,177327.0,24.3084,24.3452,24.29,24.336,177327.0
2019-04-29 11:05:00,26.44,26.44,26.42,26.42,29700.0,24.336,24.336,24.3176,24.3176,29700.0
2019-04-29 11:10:00,26.43,26.44,26.41,26.42,82878.0,24.3268,24.336,24.3084,24.3176,82878.0
2019-04-29 11:15:00,26.42,26.44,26.41,26.43,142830.0,24.3176,24.336,24.3084,24.3268,142830.0
2019-04-29 11:20:00,26.43,26.44,26.42,26.42,40539.0,24.3268,24.336,24.3176,24.3176,40539.0
2019-04-29 11:25:00,26.42,26.43,26.41,26.43,76248.0,24.3176,24.3268,24.3084,24.3268,76248.0
2019-04-29 11:30:00,26.43,26.47,26.43,26.47,303279.0,24.3268,24.3636,24.3268,24.3636,303279.0
2019-04-29 11:35:00,26.47,26.47,26.45,26.46,62652.0,24.3636,24.3636,24.3452,24.3544,62652.0
2019-04-29 11:40:00,26.46,26.49,26.46,26.49,42114.0,24.3544,24.382,24.3544,24.382,42114.0
2019-04-29 11:45:00,26.5,26.5,26.48,26.49,41082.0,24.3912,24.3912,24.3728,24.382,41082.0
2019-04-29 11:50:00,26.49,26.51,26.49,26.51,41046.0,24.382,24.4004,24.382,24.4004,41046.0
2019-04-29 11:55:00,26.5,26.51,26.5,26.5,40308.0,24.3912,24.4004,24.3912,24.3912,40308.0
2019-04-29 12:00:00,26.5,26.5,26.48,26.49,44223.0,24.3912,24.3912,24.3728,24.382,44223.0
2019-04-29 12:05:00,26.49,26.51,26.49,26.5,56463.0,24.382,24.4004,24.382,24.3912,56463.0
2019-04-29 12:10:00,26.5,26.52,26.5,26.52,21000.0,24.3912,24.4096,24.3912,24.4096,21000.0
2019-04-29 12:15:00,26.52,26.52,26.5,26.51,19953.0,24.4096,24.4096,24.3912,24.4004,19953.0
2019-04-29 12:20:00,26.5,26.5,26.48,26.49,21765.0,24.3912,24.3912,24.3728,24.382,21765.0
2019-04-29 12:25:00,26.49,26.5,26.48,26.5,18792.0,24.382,24.3912,24.3728,24.3912,18792.0
2019-04-29 12:30:00,26.5,26.5,26.49,26.5,23991.0,24.3912,24.3912,24.382,24.3912,23991.0
2019-04-29 12:35:00,26.5,26.51,26.49,26.5,21132.0,24.3912,24.4004,24.382,24.3912,21132.0
2019-04-29 12:40:00,26.49,26.51,26.49,26.5,25617.0,24.382,24.4004,24.382,24.3912,25617.0
2019-04-29 12:45:00,26.5,26.51,26.5,26.51,18459.0,24.3912,24.4004,24.3912,24.4004,18459.0
2019-04-29 12:50:00,26.51,26.51,26.5,26.5,49158.0,24.4004,24.4004,24.3912,24.3912,49158.0
2019-04-29 12:55:00,26.5,26.5,26.44,26.46,108114.0,24.3912,24.3912,24.336,24.3544,108114.0
2019-04-29 13:00:00,26.46,26.46,26.44,26.45,26433.0,24.3544,24.3544,24.336,24.3452,26433.0
2019-04-29 13:05:00,26.45,26.46,26.45,26.46,17550.0,24.3452,24.3544,24.3452,24.3544,17550.0
2019-04-29 13:10:00,26.46,26.47,26.45,26.46,15009.0,24.3544,24.3636,24.3452,24.3544,15009.0
2019-04-29 13:15:00,26.46,26.47,26.46,26.46,31008.0,24.3544,24.3636,24.3544,24.3544,31008.0
2019-04-29 13:20:00,26.47,26.47,26.45,26.46,28431.0,24.3636,24.3636,24.3452,24.3544,28431.0
2019-04-29 13:25:00,26.46,26.47,26.46,26.46,19491.0,24.3544,24.3636,24.3544,24.3544,19491.0
2019-04-29 13:30:00,26.47,26.48,26.46,26.48,17379.0,24.3636,24.3728,24.3544,24.3728,17379.0
2019-04-29 13:35:00,26.48,26.48,26.45,26.46,35811.0,24.3728,24.3728,24.3452,24.3544,35811.0
2019-04-29 13:40:00,26.46,26.46,26.44,26.45,29787.0,24.3544,24.3544,24.336,24.3452,29787.0
2019-04-29 13:45:00,26.45,26.45,26.44,26.45,14220.0,24.3452,24.3452,24.336,24.3452,14220.0
2019-04-29 13:50:00,26.45,26.46,26.44,26.44,33642.0,24.3452,24.3544,24.336,24.336,33642.0
2019-04-29 13:55:00,26.44,26.45,26.44,26.44,28014.0,24.336,24.3452,24.336,24.336,28014.0
2019-04-29 14:00:00,26.44,26.45,26.42,26.43,125553.0,24.336,24.3452,24.3176,24.3268,125553.0
2019-04-29 14:05:00,26.42,26.47,26.42,26.46,78933.0,24.3176,24.3636,24.3176,24.3544,78933.0
2019-04-29 14:10:00,26.47,26.48,26.46,26.47,42570.0,24.3636,24.3728,24.3544,24.3636,42570.0
2019-04-29 14:15:00,26.47,26.5,26.47,26.49,165327.0,24.3636,24.3912,24.3636,24.382,165327.0
2019-04-29 14:20:00,26.49,26.5,26.48,26.5,116049.0,24.382,24.3912,24.3728,24.3912,116049.0
2019-04-29 14:25:00,26.49,26.5,26.48,26.49,46245.0,24.382,24.3912,24.3728,24.382,46245.0
2019-04-29 14:30:00,26.49,26.49,26.45,26.47,198978.0,24.382,24.382,24.3452,24.3636,198978.0
2019-04-29 14:35:00,26.47,26.47,26.45,26.46,26700.0,24.3636,24.3636,24.3452,24.3544,26700.0
2019-04-29 14:40:00,26.45,26.46,26.43,26.45,98358.0,24.3452,24.3544,24.3268,24.3452,98358.0
2019-04-29 14:45:00,26.45,26.47,26.44,26.45,45888.0,24.3452,24.3636,24.336,24.3452,45888.0
2019-04-29 14:50:00,26.44,26.44,26.42,26.42,27465.0,24.336,24.336,24.3176,24.3176,27465.0
2019-04-29 14:55:00,26.42,26.47,26.41,26.46,202746.0,24.3176,24.3636,24.3084,24.3544,202746.0
2019-04-29 15:00:00,26.46,26.48,26.46,26.47,48054.0,24.3544,24.3728,24.3544,24.3636,48054.0
2019-04-29 15:05:00,26.47,26.47,26.45,26.45,82101.0,24.3636,24.3636,24.3452,24.3452,82101.0
2019-04-29 15:10:00,26.45,26.47,26.45,26.46,171189.0,24.3452,24.3636,24.3452,24.3544,171189.0
2019-04-29 15:15:00,26.46,26.47,26.45,26.46,134454.0,24.3544,24.3636,24.3452,24.3544,134454.0
2019-04-29 15:20:00,26.46,26.48,26.46,26.46,38721.0,24.3544,24.3728,24.3544,24.3544,38721.0
2019-04-29 15:25:00,26.47,26.47,26.45,26.46,58719.0,24.3636,24.3636,24.3452,24.3544,58719.0
2019-04-29 15:30:00,26.46,26.48,26.45,26.46,72930.0,24.3544,24.3728,24.3452,24.3544,72930.0
2019-04-29 15:35:00,26.46,26.47,26.46,26.47,55389.0,24.3544,24.3636,24.3544,24.3636,55389.0
2019-04-29 15:40:00,26.47,26.48,26.47,26.47,64071.0,24.3636,24.3728,24.3636,24.3636,64071.0
2019-04-29 15:45:00,26.47,26.47,26.44,26.46,125541.0,24.3636,24.3636,24.336,24.3544,125541.0
2019-04-29 15:50:00,26.46,26.46,26.44,26.44,322530.0,24.3544,24.3544,24.336,24.336,322530.0
2019-04-29 15:55:00,26.44,26.48,26.44,26.45,521865.0,24.336,24.3728,24.336,24.3452,521865.0
2019-04-30 09:30:00,26.45,26.45,26.17,26.29,323892.0,24.3452,24.3452,24.0875,24.1979,323892.0
2019-04-30 09:35:00,26.28,26.34,26.27,26.33,155625.0,24.1887,24.244,24.1795,24.2347,155625.0
2019-04-30 09:40:00,26.33,26.39,26.31,26.31,89157.0,24.2347,24.29,24.2163,24.2163,89157.0
2019-04-30 09:45:00,26.32,26.36,26.31,26.33,68031.0,24.2255,24.2624,24.2163,24.2347,68031.0
2019-04-30 09:50:00,26.33,26.35,26.33,26.34,54123.0,24.2347,24.2532,24.2347,24.244,54123.0
2019-04-30 09:55:00,26.34,26.35,26.31,26.31,158727.0,24.244,24.2532,24.2163,24.2163,158727.0
2019-04-30 10:00:00,26.31,26.32,26.27,26.3,123792.0,24.2163,24.2255,24.1795,24.2071,123792.0
2019-04-30 10:05:00,26.3,26.33,26.28,26.32,80769.0,24.2071,24.2347,24.1887,24.2255,80769.0
2019-04-30 10:10:00,26.32,26.35,26.31,26.35,63540.0,24.2255,24.2532,24.2163,24.2532,63540.0
2019-04-30 10:15:00,26.34,26.35,26.31,26.35,116505.0,24.244,24.2532,24.2163,24.2532,116505.0
2019-04-30 10:20:00,26.36,26.38,26.34,26.35,51687.0,24.2624,24.2808,24.244,24.2532,51687.0
2019-04-30 10:25:00,26.35,26.36,26.32,26.33,53544.0,24.2532,24.2624,24.2255,24.2347,53544.0
2019-04-30 10:30:00,26.33,26.38,26.33,26.36,45996.0,24.2347,24.2808,24.2347,24.2624,45996.0
2019-04-30 10:35:00,26.36,26.37,26.34,26.35,64215.0,24.2624,24.2716,24.244,24.2532,64215.0
2019-04-30 10:40:00,26.35,26.38,26.33,26.36,34341.0,24.2532,24.2808,24.2347,24.2624,34341.0
2019-04-30 10:45:00,26.36,26.42,26.35,26.4,47307.0,24.2624,24.3176,24.2532,24.2992,47307.0
2019-04-30 10:50:00,26.4,26.4,26.36,26.37,77958.0,24.2992,24.2992,24.2624,24.2716,77958.0
2019-04-30 10:55:00,26.37,26.38,26.33,26.34,34005.0,24.2716,24.2808,24.2347,24.244,34005.0
2019-04-30 11:00:00,26.34,26.34,26.29,26.29,130371.0,24.244,24.244,24.1979,24.1979,130371.0
2019-04-30 11:05:00,26.29,26.32,26.26,26.29,334263.0,24.1979,24.2255,24.1703,24.1979,334263.0
2019-04-30 11:10:00,26.28,26.34,26.28,26.33,69513.0,24.1887,24.244,24.1887,24.2347,69513.0
2019-04-30 11:15:00,26.33,26.36,26.33,26.36,46572.0,24.2347,24.2624,24.2347,24.2624,46572.0
2019-04-30 11:20:00,26.36,26.38,26.35,26.37,75897.0,24.2624,24.2808,24.2532,24.2716,75897.0
2019-04-30 11:25:00,26.37,26.37,26.33,26.33,38169.0,24.2716,24.2716,24.2347,24.2347,38169.0
2019-04-30 11:30:00,26.33,26.37,26.33,26.37,43629.0,24.2347,24.2716,24.2347,24.2716,43629.0
2019-04-30 11:35:00,26.37,26.39,26.34,26.38,39633.0,24.2716,24.29,24.244,24.2808,39633.0
2019-04-30 11:40:00,26.38,26.42,26.38,26.42,47613.0,24.2808,24.3176,24.2808,24.3176,47613.0
2019-04-30 11:45:00,26.42,26.42,26.38,26.39,37323.0,24.3176,24.3176,24.2808,24.29,37323.0
2019-04-30 11:50:00,26.39,26.42,26.39,26.41,48945.0,24.29,24.3176,24.29,24.3084,48945.0
2019-04-30 11:55:00,26.41,26.42,26.36,26.37,75306.0,24.3084,24.3176,24.2624,24.2716,75306.0
2019-04-30 12:00:00,26.37,26.39,26.33,26.34,88722.0,24.2716,24.29,24.2347,24.244,88722.0
2019-04-30 12:05:00,26.34,26.37,26.34,26.37,95475.0,24.244,24.2716,24.244,24.2716,95475.0
2019-04-30 12:10:00,26.37,26.4,26.37,26.39,59661.0,24.2716,24.2992,24.2716,24.29,59661.0
2019-04-30 12:15:00,26.39,26.4,26.38,26.38,33702.0,24.29,24.2992,24.2808,24.2808,33702.0
2019-04-30 12:20:00,26.38,26.41,26.38,26.4,57504.0,24.2808,24.3084,24.2808,24.2992,57504.0
2019-04-30 12:25:00,26.4,26.41,26.39,26.4,30957.0,24.2992,24.3084,24.29,24.2992,30957.0
2019-04-30 12:30:00,26.4,26.41,26.39,26.41,43233.0,24.2992,24.3084,24.29,24.3084,43233.0
2019-04-30 12:35:00,26.41,26.42,26.41,26.42,51090.0,24.3084,24.3176,24.3084,24.3176,51090.0
2019-04-30 12:40:00,26.42,26.43,26.41,26.43,69174.0,24.3176,24.3268,24.3084,24.3268,69174.0
2019-04-30 12:45:00,26.43,26.43,26.4,26.4,60795.0,24.3268,24.3268,24.2992,24.2992,60795.0
2019-04-30 12:50:00,26.4,26.42,26.4,26.41,36126.0,24.2992,24.3176,24.2992,24.3084,36126.0
2019-04-30 12:55:00,26.41,26.42,26.39,26.4,53664.0,24.3084,24.3176,24.29,24.2992,53664.0
2019-04-30 13:00:00,26.4,26.43,26.4,26.42,60681.0,24.2992,24.3268,24.2992,24.3176,60681.0
2019-04-30 13:05:00,26.42,26.43,26.41,26.41,39273.0,24.3176,24.3268,24.3084,24.3084,39273.0
2019-04-30 13:10:00,26.41,26.41,26.39,26.41,31977.0,24.3084,24.3084,24.29,24.3084,31977.0
2019-04-30 13:15:00,26.41,26.42,26.41,26.42,67596.0,24.3084,24.3176,24.3084,24.3176,67596.0
2019-04-30 13:20:00,26.43,26.45,26.42,26.43,48477.0,24.3268,24.3452,24.3176,24.3268,48477.0
2019-04-30 13:25:00,26.43,26.44,26.41,26.43,53433.0,24.3268,24.336,24.3084,24.3268,53433.0
2019-04-30 13:30:00,26.43,26.45,26.42,26.45,39576.0,24.3268,24.3452,24.3176,24.3452,39576.0
2019-04-30 13:35:00,26.45,26.47,26.45,26.46,47433.0,24.3452,24.3636,24.3452,24.3544,47433.0
2019-04-30 13:40:00,26.46,26.5,26.46,26.5,63324.0,24.3544,24.3912,24.3544,24.3912,63324.0
2019-04-30 13:45:00,26.5,26.5,26.48,26.49,36858.0,24.3912,24.3912,24.3728,24.382,36858.0
2019-04-30 13:50:00,26.49,26.5,26.48,26.48,39081.0,24.382,24.3912,24.3728,24.3728,39081.0
2019-04-30 13:55:00,26.49,26.51,26.48,26.5,62358.0,24.382,24.4004,24.3728,24.3912,62358.0
2019-04-30 14:00:00,26.5,26.51,26.5,26.5,284733.0,24.3912,24.4004,24.3912,24.3912,284733.0
2019-04-30 14:05:00,26.5,26.54,26.5,26.54,130350.0,24.3912,24.428,24.3912,24.428,130350.0
2019-04-30 14:10:00,26.54,26.55,26.53,26.54,91857.0,24.428,24.4372,24.4188,24.428,91857.0
2019-04-30 14:15:00,26.53,26.54,26.52,26.53,104319.0,24.4188,24.428,24.4096,24.4188,104319.0
2019-04-30 14:20:00,26.54,26.55,26.5,26.51,49809.0,24.428,24.4372,24.3912,24.4004,49809.0
2019-04-30 14:25:00,26.51,26.51,26.49,26.5,36498.0,24.4004,24.4004,24.382,24.3912,36498.0
2019-04-30 14:30:00,26.5,26.52,26.5,26.5,57294.0,24.3912,24.4096,24.3912,24.3912,57294.0
2019-04-30 14:35:00,26.5,26.52,26.5,26.52,86568.0,24.3912,24.4096,24.3912,24.4096,86568.0
2019-04-30 14:40:00,26.52,26.54,26.51,26.53,45618.0,24.4096,24.428,24.4004,24.4188,45618.0
2019-04-30 14:45:00,26.53,26.54,26.52,26.53,67380.0,24.4188,24.428,24.4096,24.4188,67380.0
2019-04-30 14:50:00,26.53,26.55,26.53,26.54,71745.0,24.4188,24.4372,24.4188,24.428,71745.0
2019-04-30 14:55:00,26.54,26.58,26.54,26.58,79800.0,24.428,24.4649,24.428,24.4649,79800.0
2019-04-30 15:00:00,26.58,26.6,26.58,26.59,101463.0,24.4649,24.4833,24.4649,24.4741,101463.0
2019-04-30 15:05:00,26.59,26.6,26.58,26.6,63432.0,24.4741,24.4833,24.4649,24.4833,63432.0
2019-04-30 15:10:00,26.6,26.61,26.58,26.59,51033.0,24.4833,24.4925,24.4649,24.4741,51033.0
2019-04-30 15:15:00,26.59,26.59,26.58,26.59,71865.0,24.4741,24.4741,24.4649,24.4741,71865.0
2019-04-30 15:20:00,26.59,26.61,26.58,26.6,57312.0,24.4741,24.4925,24.4649,24.4833,57312.0
2019-04-30 15:25:00,26.6,26.6,26.55,26.57,101034.0,24.4833,24.4833,24.4372,24.4556,101034.0
2019-04-30 15:30:00,26.57,26.59,26.56,26.59,110541.0,24.4556,24.4741,24.4464,24.4741,110541.0
2019-04-30 15:35:00,26.59,26.59,26.57,26.58,125919.0,24.4741,24.4741,24.4556,24.4649,125919.0
2019-04-30 15:40:00,26.58,26.6,26.54,26.55,167541.0,24.4649,24.4833,24.428,24.4372,167541.0
2019-04-30 15:45:00,26.55,26.56,26.54,26.55,218322.0,24.4372,24.4464,24.428,24.4372,218322.0
2019-04-30 15:50:00,26.55,26.55,26.52,26.53,345096.0,24.4372,24.4372,24.4096,24.4188,345096.0
2019-04-30 15:55:00,26.52,26.57,26.51,26.54,729897.0,24.4096,24.4556,24.4004,24.428,729897.0
2019-05-01 09:30:00,26.48,26.6,26.46,26.57,155982.0,24.3728,24.4833,24.3544,24.4556,155982.0
2019-05-01 09:35:00,26.58,26.59,26.46,26.48,79764.0,24.4649,24.4741,24.3544,24.3728,79764.0
2019-05-01 09:40:00,26.48,26.48,26.43,26.46,72867.0,24.3728,24.3728,24.3268,24.3544,72867.0
2019-05-01 09:45:00,26.46,26.5,26.43,26.49,69456.0,24.3544,24.3912,24.3268,24.382,69456.0
2019-05-01 09:50:00,26.49,26.5,26.47,26.49,47175.0,24.382,24.3912,24.3636,24.382,47175.0
2019-05-01 09:55:00,26.49,26.51,26.48,26.5,30900.0,24.382,24.4004,24.3728,24.3912,30900.0
2019-05-01 10:00:00,26.5,26.5,26.39,26.4,150759.0,24.3912,24.3912,24.29,24.2992,150759.0
2019-05-01 10:05:00,26.4,26.41,26.35,26.41,152271.0,24.2992,24.3084,24.2532,24.3084,152271.0
2019-05-01 10:10:00,26.41,26.42,26.39,26.4,205575.0,24.3084,24.3176,24.29,24.2992,205575.0
2019-05-01 10:15:00,26.39,26.41,26.36,26.37,264846.0,24.29,24.3084,24.2624,24.2716,264846.0
2019-05-01 10:20:00,26.37,26.37,26.34,26.36,100947.0,24.2716,24.2716,24.244,24.2624,100947.0
2019-05-01 10:25:00,26.35,26.38,26.34,26.35,39615.0,24.2532,24.2808,24.244,24.2532,39615.0
2019-05-01 10:30:00,26.35,26.36,26.34,26.34,36342.0,24.2532,24.2624,24.244,24.244,36342.0
2019-05-01 10:35:00,26.34,26.37,26.32,26.36,117252.0,24.244,24.2716,24.2255,24.2624,117252.0
2019-05-01 10:40:00,26.37,26.37,26.34,26.35,38421.0,24.2716,24.2716,24.244,24.2532,38421.0
2019-05-01 10:45:00,26.35,26.39,26.35,26.39,40866.0,24.2532,24.29,24.2532,24.29,40866.0
2019-05-01 10:50:00,26.39,26.39,26.36,26.37,22401.0,24.29,24.29,24.2624,24.2716,22401.0
2019-05-01 10:55:00,26.37,26.37,26.35,26.35,38595.0,24.2716,24.2716,24.2532,24.2532,38595.0
2019-05-01 11:00:00,26.35,26.4,26.35,26.39,59232.0,24.2532,24.2992,24.2532,24.29,59232.0
2019-05-01 11:05:00,26.39,26.41,26.38,26.39,50427.0,24.29,24.3084,24.2808,24.29,50427.0
2019-05-01 11:10:00,26.39,26.42,26.38,26.42,123783.0,24.29,24.3176,24.2808,24.3176,123783.0
2019-05-01 11:15:00,26.42,26.43,26.4,26.41,78033.0,24.3176,24.3268,24.2992,24.3084,78033.0
2019-05-01 11:20:00,26.41,26.42,26.39,26.41,52974.0,24.3084,24.3176,24.29,24.3084,52974.0
2019-05-01 11:25:00,26.42,26.42,26.4,26.41,20613.0,24.3176,24.3176,24.2992,24.3084,20613.0
2019-05-01 11:30:00,26.41,26.42,26.4,26.4,39246.0,24.3084,24.3176,24.2992,24.2992,39246.0
2019-05-01 11:35:00,26.4,26.43,26.39,26.42,83973.0,24.2992,24.3268,24.29,24.3176,83973.0
2019-05-01 11:40:00,26.43,26.45,26.43,26.45,25185.0,24.3268,24.3452,24.3268,24.3452,25185.0
2019-05-01 11:45:00,26.44,26.44,26.4,26.44,172716.0,24.336,24.336,24.2992,24.336,172716.0
2019-05-01 11:50:00,26.44,26.44,26.41,26.41,22479.0,24.336,24.336,24.3084,24.3084,22479.0
2019-05-01 11:55:00,26.41,26.42,26.4,26.41,70245.0,24.3084,24.3176,24.2992,24.3084,70245.0
2019-05-01 12:00:00,26.41,26.41,26.37,26.38,52119.0,24.3084,24.3084,24.2716,24.2808,52119.0
2019-05-01 12:05:00,26.38,26.39,26.37,26.37,33696.0,24.2808,24.29,24.2716,24.2716,33696.0
2019-05-01 12:10:00,26.38,26.38,26.35,26.37,54033.0,24.2808,24.2808,24.2532,24.2716,54033.0
2019-05-01 12:15:00,26.37,26.37,26.35,26.35,45984.0,24.2716,24.2716,24.2532,24.2532,45984.0
2019-05-01 12:20:00,26.35,26.36,26.33,26.34,37761.0,24.2532,24.2624,24.2347,24.244,37761.0
2019-05-01 12:25:00,26.33,26.34,26.3,26.34,55740.0,24.2347,24.244,24.2071,24.244,55740.0
2019-05-01 12:30:00,26.34,26.34,26.31,26.34,63636.0,24.244,24.244,24.2163,24.244,63636.0
2019-05-01 12:35:00,26.34,26.37,26.33,26.35,43035.0,24.244,24.2716,24.2347,24.2532,43035.0
2019-05-01 12:40:00,26.35,26.35,26.32,26.33,50364.0,24.2532,24.2532,24.2255,24.2347,50364.0
2019-05-01 12:45:00,26.33,26.35,26.33,26.34,25725.0,24.2347,24.2532,24.2347,24.244,25725.0
2019-05-01 12:50:00,26.34,26.37,26.34,26.37,31137.0,24.244,24.2716,24.244,24.2716,31137.0
2019-05-01 12:55:00,26.37,26.39,26.37,26.39,82389.0,24.2716,24.29,24.2716,24.29,82389.0
2019-05-01 13:00:00,26.39,26.42,26.39,26.42,94299.0,24.29,24.3176,24.29,24.3176,94299.0
2019-05-01 13:05:00,26.41,26.42,26.38,26.39,100479.0,24.3084,24.3176,24.2808,24.29,100479.0
2019-05-01 13:10:00,26.39,26.42,26.36,26.42,51711.0,24.29,24.3176,24.2624,24.3176,51711.0
2019-05-01 13:15:00,26.42,26.43,26.41,26.42,113322.0,24.3176,24.3268,24.3084,24.3176,113322.0
2019-05-01 13:20:00,26.41,26.42,26.4,26.4,18990.0,24.3084,24.3176,24.2992,24.2992,18990.0
2019-05-01 13:25:00,26.41,26.42,26.39,26.41,34434.0,24.3084,24.3176,24.29,24.3084,34434.0
2019-05-01 13:30:00,26.41,26.42,26.4,26.42,30912.0,24.3084,24.3176,24.2992,24.3176,30912.0
2019-05-01 13:35:00,26.41,26.43,26.41,26.42,21090.0,24.3084,24.3268,24.3084,24.3176,21090.0
2019-05-01 13:40:00,26.42,26.44,26.42,26.44,25440.0,24.3176,24.336,24.3176,24.336,25440.0
2019-05-01 13:45:00,26.44,26.45,26.43,26.44,26646.0,24.336,24.3452,24.3268,24.336,26646.0
2019-05-01 13:50:00,26.44,26.46,26.44,26.46,42066.0,24.336,24.3544,24.336,24.3544,42066.0
2019-05-01 13:55:00,26.46,26.48,26.45,26.47,81906.0,24.3544,24.3728,24.3452,24.3636,81906.0
2019-05-01 14:00:00,26.46,26.49,26.42,26.49,131265.0,24.3544,24.382,24.3176,24.382,131265.0
2019-05-01 14:05:00,26.49,26.55,26.49,26.54,198723.0,24.382,24.4372,24.382,24.428,198723.0
2019-05-01 14:10:00,26.53,26.57,26.53,26.56,35436.0,24.4188,24.4556,24.4188,24.4464,35436.0
2019-05-01 14:15:00,26.56,26.58,26.55,26.57,61728.0,24.4464,24.4649,24.4372,24.4556,61728.0
2019-05-01 14:20:00,26.57,26.58,26.55,26.57,64530.0,24.4556,24.4649,24.4372,24.4556,64530.0
2019-05-01 14:25:00,26.57,26.58,26.54,26.55,123429.0,24.4556,24.4649,24.428,24.4372,123429.0
2019-05-01 14:30:00,26.55,26.57,26.51,26.52,93507.0,24.4372,24.4556,24.4004,24.4096,93507.0
2019-05-01 14:35:00,26.52,26.53,26.45,26.46,425187.0,24.4096,24.4188,24.3452,24.3544,425187.0
2019-05-01 14:40:00,26.45,26.49,26.43,26.48,235104.0,24.3452,24.382,24.3268,24.3728,235104.0
2019-05-01 14:45:00,26.49,26.49,26.43,26.44,63117.0,24.382,24.382,24.3268,24.336,63117.0
2019-05-01 14:50:00,26.44,26.5,26.42,26.49,84762.0,24.336,24.3912,24.3176,24.382,84762.0
2019-05-01 14:55:00,26.49,26.51,26.48,26.5,91353.0,24.382,24.4004,24.3728,24.3912,91353.0
2019-05-01 15:00:00,26.5,26.51,26.42,26.45,103191.0,24.3912,24.4004,24.3176,24.3452,103191.0
2019-05-01 15:05:00,26.45,26.47,26.42,26.45,74955.0,24.3452,24.3636,24.3176,24.3452,74955.0
2019-05-01 15:10:00,26.45,26.5,26.44,26.49,86829.0,24.3452,24.3912,24.336,24.382,86829.0
2019-05-01 15:15:00,26.48,26.5,26.47,26.48,86850.0,24.3728,24.3912,24.3636,24.3728,86850.0
2019-05-01 15:20:00,26.48,26.5,26.45,26.46,245778.0,24.3728,24.3912,24.3452,24.3544,245778.0
2019-05-01 15:25:00,26.46,26.46,26.42,26.46,112944.0,24.3544,24.3544,24.3176,24.3544,112944.0
2019-05-01 15:30:00,26.45,26.45,26.37,26.39,241386.0,24.3452,24.3452,24.2716,24.29,241386.0
2019-05-01 15:35:00,26.38,26.43,26.38,26.42,186357.0,24.2808,24.3268,24.2808,24.3176,186357.0
2019-05-01 15:40:00,26.42,26.43,26.41,26.43,134007.0,24.3176,24.3268,24.3084,24.3268,134007.0
2019-05-01 15:45:00,26.42,26.43,26.38,26.39,512091.0,24.3176,24.3268,24.2808,24.29,512091.0
2019-05-01 15:50:00,26.39,26.4,26.35,26.36,691416.0,24.29,24.2992,24.2532,24.2624,691416.0
2019-05-01 15:55:00,26.37,26.4,26.37,26.37,840258.0,24.2716,24.2992,24.2716,24.2716,840258.0
2019-05-02 09:30:00,26.33,26.35,26.13,26.16,164637.0,24.2347,24.2532,24.0507,24.0783,164637.0
2019-05-02 09:35:00,26.15,26.26,26.15,26.22,74961.0,24.0691,24.1703,24.0691,24.1335,74961.0
2019-05-02 09:40:00,26.21,26.25,26.2,26.23,93195.0,24.1243,24.1611,24.1151,24.1427,93195.0
2019-05-02 09:45:00,26.24,26.25,26.21,26.24,109032.0,24.1519,24.1611,24.1243,24.1519,109032.0
2019-05-02 09:50:00,26.24,26.29,26.24,26.29,115845.0,24.1519,24.1979,24.1519,24.1979,115845.0
2019-05-02 09:55:00,26.3,26.32,26.28,26.3,74223.0,24.2071,24.2255,24.1887,24.2071,74223.0
2019-05-02 10:00:00,26.3,26.32,26.28,26.28,51762.0,24.2071,24.2255,24.1887,24.1887,51762.0
2019-05-02 10:05:00,26.28,26.32,26.28,26.31,61209.0,24.1887,24.2255,24.1887,24.2163,61209.0
2019-05-02 10:10:00,26.31,26.35,26.3,26.34,33762.0,24.2163,24.2532,24.2071,24.244,33762.0
2019-05-02 10:15:00,26.33,26.34,26.32,26.34,82968.0,24.2347,24.244,24.2255,24.244,82968.0
2019-05-02 10:20:00,26.33,26.33,26.3,26.31,30090.0,24.2347,24.2347,24.2071,24.2163,30090.0
2019-05-02 10:25:00,26.31,26.32,26.29,26.3,26397.0,24.2163,24.2255,24.1979,24.2071,26397.0
2019-05-02 10:30:00,26.3,26.32,26.28,26.31,34443.0,24.2071,24.2255,24.1887,24.2163,34443.0
2019-05-02 10:35:00,26.3,26.31,26.27,26.3,53106.0,24.2071,24.2163,24.1795,24.2071,53106.0
2019-05-02 10:40:00,26.3,26.32,26.29,26.32,48891.0,24.2071,24.2255,24.1979,24.2255,48891.0
2019-05-02 10:45:00,26.32,26.36,26.3,26.35,42777.0,24.2255,24.2624,24.2071,24.2532,42777.0
2019-05-02 10:50:00,26.35,26.35,26.3,26.32,33471.0,24.2532,24.2532,24.2071,24.2255,33471.0
2019-05-02 10:55:00,26.32,26.33,26.29,26.3,20643.0,24.2255,24.2347,24.1979,24.2071,20643.0
2019-05-02 11:00:00,26.3,26.35,26.3,26.35,38400.0,24.2071,24.2532,24.2071,24.2532,38400.0
2019-05-02 11:05:00,26.35,26.39,26.35,26.39,44448.0,24.2532,24.29,24.2532,24.29,44448.0
2019-05-02 11:10:00,26.37,26.38,26.35,26.36,23034.0,24.2716,24.2808,24.2532,24.2624,23034.0
2019-05-02 11:15:00,26.36,26.37,26.31,26.31,41994.0,24.2624,24.2716,24.2163,24.2163,41994.0
2019-05-02 11:20:00,26.31,26.31,26.22,26.23,62781.0,24.2163,24.2163,24.1335,24.1427,62781.0
2019-05-02 11:25:00,26.23,26.24,26.2,26.21,58908.0,24.1427,24.1519,24.1151,24.1243,58908.0
2019-05-02 11:30:00,26.21,26.25,26.21,26.24,88548.0,24.1243,24.1611,24.1243,24.1519,88548.0
2019-05-02 11:35:00,26.23,26.25,26.19,26.2,34284.0,24.1427,24.1611,24.1059,24.1151,34284.0
2019-05-02 11:40:00,26.19,26.2,26.11,26.11,108546.0,24.1059,24.1151,24.0323,24.0323,108546.0
2019-05-02 11:45:00,26.11,26.11,26.04,26.1,87603.0,24.0323,24.0323,23.9678,24.023,87603.0
2019-05-02 11:50:00,26.11,26.11,26.06,26.07,75591.0,24.0323,24.0323,23.9862,23.9954,75591.0
2019-05-02 11:55:00,26.07,26.08,26.04,26.05,130350.0,23.9954,24.0046,23.9678,23.977,130350.0
2019-05-02 12:00:00,26.05,26.07,26.02,26.07,145383.0,23.977,23.9954,23.9494,23.9954,145383.0
2019-05-02 12:05:00,26.07,26.08,26.05,26.07,46953.0,23.9954,24.0046,23.977,23.9954,46953.0
2019-05-02 12:10:00,26.07,26.1,26.04,26.05,60339.0,23.9954,24.023,23.9678,23.977,60339.0
2019-05-02 12:15:00,26.05,26.1,26.05,26.08,51147.0,23.977,24.023,23.977,24.0046,51147.0
2019-05-02 12:20:00,26.09,26.14,26.08,26.14,45870.0,24.0138,24.0599,24.0046,24.0599,45870.0
2019-05-02 12:25:00,26.14,26.14,26.1,26.13,45681.0,24.0599,24.0599,24.023,24.0507,45681.0
2019-05-02 12:30:00,26.14,26.14,26.11,26.14,33774.0,24.0599,24.0599,24.0323,24.0599,33774.0
2019-05-02 12:35:00,26.14,26.17,26.13,26.16,38370.0,24.0599,24.0875,24.0507,24.0783,38370.0
2019-05-02 12:40:00,26.16,26.17,26.11,26.11,52959.0,24.0783,24.0875,24.0323,24.0323,52959.0
2019-05-02 12:45:00,26.12,26.16,26.11,26.16,53358.0,24.0415,24.0783,24.0323,24.0783,53358.0
2019-05-02 12:50:00,26.16,26.19,26.15,26.19,102117.0,24.0783,24.1059,24.0691,24.1059,102117.0
2019-05-02 12:55:00,26.19,26.19,26.15,26.17,74028.0,24.1059,24.1059,24.0691,24.0875,74028.0
2019-05-02 13:00:00,26.17,26.17,26.13,26.14,95367.0,24.0875,24.0875,24.0507,24.0599,95367.0
2019-05-02 13:05:00,26.15,26.2,26.14,26.19,30801.0,24.0691,24.1151,24.0599,24.1059,30801.0
2019-05-02 13:10:00,26.2,26.23,26.19,26.22,47253.0,24.1151,24.1427,24.1059,24.1335,47253.0
2019-05-02 13:15:00,26.22,26.26,26.22,26.25,33144.0,24.1335,24.1703,24.1335,24.1611,33144.0
2019-05-02 13:20:00,26.25,26.27,26.24,26.24,41949.0,24.1611,24.1795,24.1519,24.1519,41949.0
2019-05-02 13:25:00,26.24,26.26,26.22,26.24,31506.0,24.1519,24.1703,24.1335,24.1519,31506.0
2019-05-02 13:30:00,26.24,26.25,26.22,26.23,35472.0,24.1519,24.1611,24.1335,24.1427,35472.0
2019-05-02 13:35:00,26.23,26.26,26.22,26.25,48333.0,24.1427,24.1703,24.1335,24.1611,48333.0
2019-05-02 13:40:00,26.25,26.25,26.23,26.24,52413.0,24.1611,24.1611,24.1427,24.1519,52413.0
2019-05-02 13:45:00,26.24,26.26,26.23,26.24,40584.0,24.1519,24.1703,24.1427,24.1519,40584.0
2019-05-02 13:50:00,26.24,26.27,26.24,26.25,35151.0,24.1519,24.1795,24.1519,24.1611,35151.0
2019-05-02 13:55:00,26.25,26.25,26.22,26.22,45291.0,24.1611,24.1611,24.1335,24.1335,45291.0
2019-05-02 14:00:00,26.22,26.25,26.21,26.24,35250.0,24.1335,24.1611,24.1243,24.1519,35250.0
2019-05-02 14:05:00,26.25,26.25,26.22,26.22,58395.0,24.1611,24.1611,24.1335,24.1335,58395.0
2019-05-02 14:10:00,26.22,26.25,26.22,26.24,54420.0,24.1335,24.1611,24.1335,24.1519,54420.0
2019-05-02 14:15:00,26.24,26.27,26.24,26.26,55506.0,24.1519,24.1795,24.1519,24.1703,55506.0
2019-05-02 14:20:00,26.26,26.28,26.25,26.28,59445.0,24.1703,24.1887,24.1611,24.1887,59445.0
2019-05-02 14:25:00,26.28,26.29,26.24,26.25,60390.0,24.1887,24.1979,24.1519,24.1611,60390.0
2019-05-02 14:30:00,26.24,26.29,26.24,26.27,56271.0,24.1519,24.1979,24.1519,24.1795,56271.0
2019-05-02 14:35:00,26.27,26.28,26.26,26.26,37563.0,24.1795,24.1887,24.1703,24.1703,37563.0
2019-05-02 14:40:00,26.26,26.27,26.24,26.26,37770.0,24.1703,24.1795,24.1519,24.1703,37770.0
2019-05-02 14:45:00,26.26,26.27,26.2,26.21,48096.0,24.1703,24.1795,24.1151,24.1243,48096.0
2019-05-02 14:50:00,26.2,26.22,26.18,26.22,48633.0,24.1151,24.1335,24.0967,24.1335,48633.0
2019-05-02 14:55:00,26.22,26.24,26.22,26.22,38817.0,24.1335,24.1519,24.1335,24.1335,38817.0
2019-05-02 15:00:00,26.22,26.24,26.22,26.23,46089.0,24.1335,24.1519,24.1335,24.1427,46089.0
2019-05-02 15:05:00,26.23,26.25,26.23,26.24,52908.0,24.1427,24.1611,24.1427,24.1519,52908.0
2019-05-02 15:10:00,26.24,26.25,26.22,26.23,58959.0,24.1519,24.1611,24.1335,24.1427,58959.0
2019-05-02 15:15:00,26.23,26.24,26.22,26.23,62220.0,24.1427,24.1519,24.1335,24.1427,62220.0
2019-05-02 15:20:00,26.23,26.26,26.23,26.26,54522.0,24.1427,24.1703,24.1427,24.1703,54522.0
2019-05-02 15:25:00,26.26,26.27,26.25,26.27,64116.0,24.1703,24.1795,24.1611,24.1795,64116.0
2019-05-02 15:30:00,26.26,26.28,26.25,26.27,82575.0,24.1703,24.1887,24.1611,24.1795,82575.0
2019-05-02 15:35:00,26.26,26.28,26.26,26.27,84207.0,24.1703,24.1887,24.1703,24.1795,84207.0
2019-05-02 15:40:00,26.27,26.28,26.25,26.27,97017.0,24.1795,24.1887,24.1611,24.1795,97017.0
2019-05-02 15:45:00,26.27,26.28,26.26,26.28,154857.0,24.1795,24.1887,24.1703,24.1887,154857.0
2019-05-02 15:50:00,26.28,26.33,26.28,26.31,260049.0,24.1887,24.2347,24.1887,24.2163,260049.0
2019-05-02 15:55:00,26.31,26.33,26.29,26.3,430146.0,24.2163,24.2347,24.1979,24.2071,430146.0
2019-05-03 09:30:00,26.44,26.51,26.38,26.46,148566.0,24.336,24.4004,24.2808,24.3544,148566.0
2019-05-03 09:35:00,26.46,26.52,26.46,26.49,159660.0,24.3544,24.4096,24.3544,24.382,159660.0
2019-05-03 09:40:00,26.48,26.55,26.48,26.52,111234.0,24.3728,24.4372,24.3728,24.4096,111234.0
2019-05-03 09:45:00,26.52,26.54,26.49,26.52,54519.0,24.4096,24.428,24.382,24.4096,54519.0
2019-05-03 09:50:00,26.53,26.57,26.51,26.56,72885.0,24.4188,24.4556,24.4004,24.4464,72885.0
2019-05-03 09:55:00,26.56,26.59,26.55,26.57,24072.0,24.4464,24.4741,24.4372,24.4556,24072.0
2019-05-03 10:00:00,26.56,26.59,26.56,26.57,139686.0,24.4464,24.4741,24.4464,24.4556,139686.0
2019-05-03 10:05:00,26.57,26.58,26.56,26.58,104136.0,24.4556,24.4649,24.4464,24.4649,104136.0
2019-05-03 10:10:00,26.58,26.58,26.51,26.53,105015.0,24.4649,24.4649,24.4004,24.4188,105015.0
2019-05-03 10:15:00,26.54,26.58,26.54,26.56,26826.0,24.428,24.4649,24.428,24.4464,26826.0
2019-05-03 10:20:00,26.55,26.57,26.54,26.55,25314.0,24.4372,24.4556,24.428,24.4372,25314.0
2019-05-03 10:25:00,26.55,26.55,26.53,26.53,23820.0,24.4372,24.4372,24.4188,24.4188,23820.0
2019-05-03 10:30:00,26.53,26.57,26.53,26.57,31227.0,24.4188,24.4556,24.4188,24.4556,31227.0
2019-05-03 10:35:00,26.56,26.57,26.54,26.57,30477.0,24.4464,24.4556,24.428,24.4556,30477.0
2019-05-03 10:40:00,26.57,26.58,26.56,26.56,45942.0,24.4556,24.4649,24.4464,24.4464,45942.0
2019-05-03 10:45:00,26.56,26.59,26.53,26.55,126717.0,24.4464,24.4741,24.4188,24.4372,126717.0
2019-05-03 10:50:00,26.55,26.59,26.55,26.57,41262.0,24.4372,24.4741,24.4372,24.4556,41262.0
2019-05-03 10:55:00,26.59,26.61,26.59,26.6,21612.0,24.4741,24.4925,24.4741,24.4833,21612.0
2019-05-03 11:00:00,26.6,26.66,26.6,26.65,48051.0,24.4833,24.5385,24.4833,24.5293,48051.0
2019-05-03 11:05:00,26.65,26.67,26.64,26.65,62091.0,24.5293,24.5477,24.5201,24.5293,62091.0
2019-05-03 11:10:00,26.65,26.69,26.65,26.69,53226.0,24.5293,24.5661,24.5293,24.5661,53226.0
2019-05-03 11:15:00,26.69,26.69,26.66,26.68,39096.0,24.5661,24.5661,24.5385,24.5569,39096.0
2019-05-03 11:20:00,26.67,26.72,26.67,26.72,58020.0,24.5477,24.5937,24.5477,24.5937,58020.0
2019-05-03 11:25:00,26.73,26.73,26.69,26.71,36060.0,24.6029,24.6029,24.5661,24.5845,36060.0
2019-05-03 11:30:00,26.71,26.72,26.69,26.71,52656.0,24.5845,24.5937,24.5661,24.5845,52656.0
2019-05-03 11:35:00,26.71,26.73,26.7,26.73,38283.0,24.5845,24.6029,24.5753,24.6029,38283.0
2019-05-03 11:40:00,26.73,26.76,26.73,26.75,22443.0,24.6029,24.6305,24.6029,24.6213,22443.0
2019-05-03 11:45:00,26.75,26.75,26.71,26.72,26961.0,24.6213,24.6213,24.5845,24.5937,26961.0
2019-05-03 11:50:00,26.72,26.75,26.71,26.74,37020.0,24.5937,24.6213,24.5845,24.6121,37020.0
2019-05-03 11:55:00,26.74,26.75,26.74,26.75,23766.0,24.6121,24.6213,24.6121,24.6213,23766.0
2019-05-03 12:00:00,26.74,26.77,26.74,26.77,59112.0,24.6121,24.6397,24.6121,24.6397,59112.0
2019-05-03 12:05:00,26.77,26.8,26.76,26.79,51981.0,24.6397,24.6673,24.6305,24.6581,51981.0
2019-05-03 12:10:00,26.79,26.79,26.76,26.77,56136.0,24.6581,24.6581,24.6305,24.6397,56136.0
2019-05-03 12:15:00,26.77,26.77,26.75,26.77,32073.0,24.6397,24.6397,24.6213,24.6397,32073.0
2019-05-03 12:20:00,26.77,26.79,26.77,26.79,28281.0,24.6397,24.6581,24.6397,24.6581,28281.0
2019-05-03 12:25:00,26.79,26.81,26.79,26.8,65730.0,24.6581,24.6765,24.6581,24.6673,65730.0
2019-05-03 12:30:00,26.8,26.82,26.79,26.8,35169.0,24.6673,24.6858,24.6581,24.6673,35169.0
2019-05-03 12:35:00,26.8,26.8,26.78,26.79,30672.0,24.6673,24.6673,24.6489,24.6581,30672.0
2019-05-03 12:40:00,26.79,26.79,26.77,26.78,33093.0,24.6581,24.6581,24.6397,24.6489,33093.0
2019-05-03 12:45:00,26.79,26.79,26.77,26.78,53421.0,24.6581,24.6581,24.6397,24.6489,53421.0
2019-05-03 12:50:00,26.78,26.78,26.77,26.78,44286.0,24.6489,24.6489,24.6397,24.6489,44286.0
2019-05-03 12:55:00,26.77,26.79,26.77,26.78,41142.0,24.6397,24.6581,24.6397,24.6489,41142.0
2019-05-03 13:00:00,26.79,26.8,26.78,26.79,46749.0,24.6581,24.6673,24.6489,24.6581,46749.0
2019-05-03 13:05:00,26.79,26.8,26.77,26.79,143181.0,24.6581,24.6673,24.6397,24.6581,143181.0
2019-05-03 13:10:00,26.79,26.8,26.79,26.8,49401.0,24.6581,24.6673,24.6581,24.6673,49401.0
2019-05-03 13:15:00,26.8,26.85,26.8,26.85,179043.0,24.6673,24.7134,24.6673,24.7134,179043.0
2019-05-03 13:20:00,26.85,26.86,26.84,26.84,62532.0,24.7134,24.7226,24.7042,24.7042,62532.0
2019-05-03 13:25:00,26.84,26.87,26.84,26.85,48462.0,24.7042,24.7318,24.7042,24.7134,48462.0
2019-05-03 13:30:00,26.85,26.88,26.85,26.88,64062.0,24.7134,24.741,24.7134,24.741,64062.0
2019-05-03 13:35:00,26.88,26.89,26.87,26.87,33972.0,24.741,24.7502,24.7318,24.7318,33972.0
2019-05-03 13:40:00,26.87,26.88,26.87,26.87,42357.0,24.7318,24.741,24.7318,24.7318,42357.0
2019-05-03 13:45:00,26.87,26.9,26.87,26.89,63888.0,24.7318,24.7594,24.7318,24.7502,63888.0
2019-05-03 13:50:00,26.89,26.91,26.88,26.88,94137.0,24.7502,24.7686,24.741,24.741,94137.0
2019-05-03 13:55:00,26.88,26.89,26.87,26.88,41001.0,24.741,24.7502,24.7318,24.741,41001.0
2019-05-03 14:00:00,26.88,26.88,26.84,26.85,69006.0,24.741,24.741,24.7042,24.7134,69006.0
2019-05-03 14:05:00,26.85,26.86,26.84,26.84,60021.0,24.7134,24.7226,24.7042,24.7042,60021.0
2019-05-03 14:10:00,26.84,26.85,26.83,26.85,59607.0,24.7042,24.7134,24.695,24.7134,59607.0
2019-05-03 14:15:00,26.85,26.85,26.81,26.81,51138.0,24.7134,24.7134,24.6765,24.6765,51138.0
2019-05-03 14:20:00,26.81,26.83,26.81,26.83,50319.0,24.6765,24.695,24.6765,24.695,50319.0
2019-05-03 14:25:00,26.83,26.84,26.82,26.84,44778.0,24.695,24.7042,24.6858,24.7042,44778.0
2019-05-03 14:30:00,26.84,26.86,26.84,26.86,44097.0,24.7042,24.7226,24.7042,24.7226,44097.0
2019-05-03 14:35:00,26.86,26.86,26.84,26.85,41652.0,24.7226,24.7226,24.7042,24.7134,41652.0
2019-05-03 14:40:00,26.85,26.85,26.83,26.85,67314.0,24.7134,24.7134,24.695,24.7134,67314.0
2019-05-03 14:45:00,26.85,26.87,26.84,26.86,62415.0,24.7134,24.7318,24.7042,24.7226,62415.0
2019-05-03 14:50:00,26.86,26.86,26.84,26.86,59844.0,24.7226,24.7226,24.7042,24.7226,59844.0
2019-05-03 14:55:00,26.86,26.86,26.84,26.84,71820.0,24.7226,24.7226,24.7042,24.7042,71820.0
2019-05-03 15:00:00,26.84,26.84,26.79,26.8,77481.0,24.7042,24.7042,24.6581,24.6673,77481.0
2019-05-03 15:05:00,26.8,26.81,26.8,26.8,61239.0,24.6673,24.6765,24.6673,24.6673,61239.0
2019-05-03 15:10:00,26.8,26.8,26.79,26.79,79578.0,24.6673,24.6673,24.6581,24.6581,79578.0
2019-05-03 15:15:00,26.79,26.79,26.77,26.78,66069.0,24.6581,24.6581,24.6397,24.6489,66069.0
2019-05-03 15:20:00,26.78,26.82,26.78,26.82,84870.0,24.6489,24.6858,24.6489,24.6858,84870.0
2019-05-03 15:25:00,26.82,26.83,26.82,26.82,76431.0,24.6858,24.695,24.6858,24.6858,76431.0
2019-05-03 15:30:00,26.82,26.83,26.81,26.83,94017.0,24.6858,24.695,24.6765,24.695,94017.0
2019-05-03 15:35:00,26.83,26.83,26.8,26.82,135606.0,24.695,24.695,24.6673,24.6858,135606.0
2019-05-03 15:40:00,26.82,26.83,26.81,26.82,91164.0,24.6858,24.695,24.6765,24.6858,91164.0
2019-05-03 15:45:00,26.82,26.86,26.82,26.85,160920.0,24.6858,24.7226,24.6858,24.7134,160920.0
2019-05-03 15:50:00,26.85,26.86,26.84,26.85,224229.0,24.7134,24.7226,24.7042,24.7134,224229.0
2019-05-03 15:55:00,26.85,26.86,26.83,26.83,533694.0,24.7134,24.7226,24.695,24.695,533694.0
2019-05-06 09:30:00,26.37,26.5,26.35,26.5,417672.0,24.2716,24.3912,24.2532,24.3912,417672.0
2019-05-06 09:35:00,26.5,26.54,26.48,26.54,98328.0,24.3912,24.428,24.3728,24.428,98328.0
2019-05-06 09:40:00,26.54,26.61,26.5,26.61,114249.0,24.428,24.4925,24.3912,24.4925,114249.0
2019-05-06 09:45:00,26.59,26.6,26.52,26.53,108228.0,24.4741,24.4833,24.4096,24.4188,108228.0
2019-05-06 09:50:00,26.52,26.57,26.48,26.56,98475.0,24.4096,24.4556,24.3728,24.4464,98475.0
2019-05-06 09:55:00,26.57,26.62,26.57,26.61,56385.0,24.4556,24.5017,24.4556,24.4925,56385.0
2019-05-06 10:00:00,26.62,26.62,26.53,26.56,112197.0,24.5017,24.5017,24.4188,24.4464,112197.0
2019-05-06 10:05:00,26.55,26.63,26.54,26.63,78147.0,24.4372,24.5109,24.428,24.5109,78147.0
2019-05-06 10:10:00,26.63,26.64,26.58,26.64,77382.0,24.5109,24.5201,24.4649,24.5201,77382.0
2019-05-06 10:15:00,26.64,26.65,26.61,26.64,51135.0,24.5201,24.5293,24.4925,24.5201,51135.0
2019-05-06 10:20:00,26.64,26.66,26.63,26.66,36507.0,24.5201,24.5385,24.5109,24.5385,36507.0
2019-05-06 10:25:00,26.66,26.66,26.59,26.6,62391.0,24.5385,24.5385,24.4741,24.4833,62391.0
2019-05-06 10:30:00,26.6,26.61,26.57,26.59,55890.0,24.4833,24.4925,24.4556,24.4741,55890.0
2019-05-06 10:35:00,26.59,26.63,26.59,26.6,39264.0,24.4741,24.5109,24.4741,24.4833,39264.0
2019-05-06 10:40:00,26.61,26.64,26.59,26.59,37461.0,24.4925,24.5201,24.4741,24.4741,37461.0
2019-05-06 10:45:00,26.59,26.63,26.57,26.61,75057.0,24.4741,24.5109,24.4556,24.4925,75057.0
2019-05-06 10:50:00,26.6,26.69,26.6,26.65,74601.0,24.4833,24.5661,24.4833,24.5293,74601.0
2019-05-06 10:55:00,26.65,26.68,26.64,26.68,40689.0,24.5293,24.5569,24.5201,24.5569,40689.0
2019-05-06 11:00:00,26.68,26.71,26.67,26.69,62766.0,24.5569,24.5845,24.5477,24.5661,62766.0
2019-05-06 11:05:00,26.69,26.72,26.67,26.72,37470.0,24.5661,24.5937,24.5477,24.5937,37470.0
2019-05-06 11:10:00,26.72,26.73,26.69,26.73,36198.0,24.5937,24.6029,24.5661,24.6029,36198.0
2019-05-06 11:15:00,26.73,26.74,26.71,26.74,33771.0,24.6029,24.6121,24.5845,24.6121,33771.0
2019-05-06 11:20:00,26.74,26.77,26.74,26.76,29067.0,24.6121,24.6397,24.6121,24.6305,29067.0
2019-05-06 11:25:00,26.76,26.76,26.73,26.76,63435.0,24.6305,24.6305,24.6029,24.6305,63435.0
2019-05-06 11:30:00,26.76,26.77,26.68,26.68,207792.0,24.6305,24.6397,24.5569,24.5569,207792.0
2019-05-06 11:35:00,26.68,26.7,26.67,26.68,32322.0,24.5569,24.5753,24.5477,24.5569,32322.0
2019-05-06 11:40:00,26.68,26.7,26.68,26.69,38481.0,24.5569,24.5753,24.5569,24.5661,38481.0
2019-05-06 11:45:00,26.69,26.71,26.69,26.7,39507.0,24.5661,24.5845,24.5661,24.5753,39507.0
2019-05-06 11:50:00,26.7,26.7,26.62,26.62,42174.0,24.5753,24.5753,24.5017,24.5017,42174.0
2019-05-06 11:55:00,26.63,26.65,26.61,26.61,108867.0,24.5109,24.5293,24.4925,24.4925,108867.0
2019-05-06 12:00:00,26.62,26.64,26.58,26.59,28932.0,24.5017,24.5201,24.4649,24.4741,28932.0
2019-05-06 12:05:00,26.58,26.6,26.57,26.58,27795.0,24.4649,24.4833,24.4556,24.4649,27795.0
2019-05-06 12:10:00,26.58,26.6,26.58,26.6,38163.0,24.4649,24.4833,24.4649,24.4833,38163.0
2019-05-06 12:15:00,26.6,26.61,26.58,26.59,35298.0,24.4833,24.4925,24.4649,24.4741,35298.0
2019-05-06 12:20:00,26.59,26.61,26.59,26.6,21501.0,24.4741,24.4925,24.4741,24.4833,21501.0
2019-05-06 12:25:00,26.6,26.61,26.59,26.59,28947.0,24.4833,24.4925,24.4741,24.4741,28947.0
2019-05-06 12:30:00,26.59,26.61,26.57,26.6,29523.0,24.4741,24.4925,24.4556,24.4833,29523.0
2019-05-06 12:35:00,26.6,26.63,26.6,26.62,19161.0,24.4833,24.5109,24.4833,24.5017,19161.0
2019-05-06 12:40:00,26.61,26.63,26.61,26.61,35550.0,24.4925,24.5109,24.4925,24.4925,35550.0
2019-05-06 12:45:00,26.61,26.62,26.6,26.6,27453.0,24.4925,24.5017,24.4833,24.4833,27453.0
2019-05-06 12:50:00,26.6,26.64,26.59,26.64,75615.0,24.4833,24.5201,24.4741,24.5201,75615.0
2019-05-06 12:55:00,26.64,26.64,26.59,26.59,85911.0,24.5201,24.5201,24.4741,24.4741,85911.0
2019-05-06 13:00:00,26.58,26.59,26.56,26.57,34167.0,24.4649,24.4741,24.4464,24.4556,34167.0
2019-05-06 13:05:00,26.57,26.61,26.57,26.59,33819.0,24.4556,24.4925,24.4556,24.4741,33819.0
2019-05-06 13:10:00,26.59,26.62,26.59,26.61,25215.0,24.4741,24.5017,24.4741,24.4925,25215.0
2019-05-06 13:15:00,26.61,26.62,26.6,26.6,20490.0,24.4925,24.5017,24.4833,24.4833,20490.0
2019-05-06 13:20:00,26.61,26.62,26.6,26.62,37893.0,24.4925,24.5017,24.4833,24.5017,37893.0
2019-05-06 13:25:00,26.62,26.63,26.62,26.63,16800.0,24.5017,24.5109,24.5017,24.5109,16800.0
2019-05-06 13:30:00,26.63,26.63,26.62,26.63,30888.0,24.5109,24.5109,24.5017,24.5109,30888.0
2019-05-06 13:35:00,26.62,26.63,26.62,26.63,26457.0,24.5017,24.5109,24.5017,24.5109,26457.0
2019-05-06 13:40:00,26.63,26.66,26.62,26.65,49899.0,24.5109,24.5385,24.5017,24.5293,49899.0
2019-05-06 13:45:00,26.65,26.65,26.62,26.64,33981.0,24.5293,24.5293,24.5017,24.5201,33981.0
2019-05-06 13:50:00,26.64,26.65,26.64,26.64,21513.0,24.5201,24.5293,24.5201,24.5201,21513.0
2019-05-06 13:55:00,26.64,26.66,26.63,26.65,20856.0,24.5201,24.5385,24.5109,24.5293,20856.0
2019-05-06 14:00:00,26.65,26.67,26.65,26.66,95730.0,24.5293,24.5477,24.5293,24.5385,95730.0
2019-05-06 14:05:00,26.66,26.68,26.64,26.64,41277.0,24.5385,24.5569,24.5201,24.5201,41277.0
2019-05-06 14:10:00,26.64,26.66,26.64,26.64,50421.0,24.5201,24.5385,24.5201,24.5201,50421.0
2019-05-06 14:15:00,26.64,26.66,26.63,26.66,89019.0,24.5201,24.5385,24.5109,24.5385,89019.0
2019-05-06 14:20:00,26.65,26.66,26.62,26.63,35244.0,24.5293,24.5385,24.5017,24.5109,35244.0
2019-05-06 14:25:00,26.63,26.66,26.63,26.65,30150.0,24.5109,24.5385,24.5109,24.5293,30150.0
2019-05-06 14:30:00,26.65,26.67,26.65,26.66,43671.0,24.5293,24.5477,24.5293,24.5385,43671.0
2019-05-06 14:35:00,26.66,26.69,26.66,26.68,37575.0,24.5385,24.5661,24.5385,24.5569,37575.0
2019-05-06 14:40:00,26.67,26.68,26.67,26.67,31092.0,24.5477,24.5569,24.5477,24.5477,31092.0
2019-05-06 14:45:00,26.67,26.69,26.67,26.69,41598.0,24.5477,24.5661,24.5477,24.5661,41598.0
2019-05-06 14:50:00,26.69,26.71,26.69,26.7,48477.0,24.5661,24.5845,24.5661,24.5753,48477.0
2019-05-06 14:55:00,26.7,26.7,26.68,26.69,47238.0,24.5753,24.5753,24.5569,24.5661,47238.0
2019-05-06 15:00:00,26.69,26.7,26.68,26.69,49689.0,24.5661,24.5753,24.5569,24.5661,49689.0
2019-05-06 15:05:00,26.69,26.71,26.69,26.7,52035.0,24.5661,24.5845,24.5661,24.5753,52035.0
2019-05-06 15:10:00,26.71,26.71,26.67,26.68,66297.0,24.5845,24.5845,24.5477,24.5569,66297.0
2019-05-06 15:15:00,26.68,26.72,26.68,26.69,63867.0,24.5569,24.5937,24.5569,24.5661,63867.0
2019-05-06 15:20:00,26.69,26.71,26.69,26.69,59388.0,24.5661,24.5845,24.5661,24.5661,59388.0
2019-05-06 15:25:00,26.69,26.7,26.68,26.68,74703.0,24.5661,24.5753,24.5569,24.5569,74703.0
2019-05-06 15:30:00,26.68,26.68,26.66,26.67,89322.0,24.5569,24.5569,24.5385,24.5477,89322.0
2019-05-06 15:35:00,26.67,26.69,26.66,26.67,94623.0,24.5477,24.5661,24.5385,24.5477,94623.0
2019-05-06 15:40:00,26.67,26.68,26.65,26.66,170076.0,24.5477,24.5569,24.5293,24.5385,170076.0
2019-05-06 15:45:00,26.65,26.68,26.65,26.67,100983.0,24.5293,24.5569,24.5293,24.5477,100983.0
2019-05-06 15:50:00,26.67,26.7,26.67,26.69,133989.0,24.5477,24.5753,24.5477,24.5661,133989.0
2019-05-06 15:55:00,26.68,26.71,26.66,26.7,596247.0,24.5569,24.5845,24.5385,24.5753,596247.0
2019-05-07 09:30:00,26.39,26.41,26.25,26.27,307188.0,24.29,24.3084,24.1611,24.1795,307188.0
2019-05-07 09:35:00,26.27,26.38,26.25,26.34,140451.0,24.1795,24.2808,24.1611,24.244,140451.0
2019-05-07 09:40:00,26.35,26.36,26.26,26.27,378870.0,24.2532,24.2624,24.1703,24.1795,378870.0
2019-05-07 09:45:00,26.27,26.35,26.18,26.22,271146.0,24.1795,24.2532,24.0967,24.1335,271146.0
2019-05-07 09:50:00,26.21,26.3,26.18,26.28,151401.0,24.1243,24.2071,24.0967,24.1887,151401.0
2019-05-07 09:55:00,26.28,26.32,26.24,26.27,245226.0,24.1887,24.2255,24.1519,24.1795,245226.0
2019-05-07 10:00:00,26.28,26.28,26.21,26.23,184800.0,24.1887,24.1887,24.1243,24.1427,184800.0
2019-05-07 10:05:00,26.22,26.23,26.14,26.21,140091.0,24.1335,24.1427,24.0599,24.1243,140091.0
2019-05-07 10:10:00,26.22,26.22,26.15,26.15,168624.0,24.1335,24.1335,24.0691,24.0691,168624.0
2019-05-07 10:15:00,26.15,26.21,26.13,26.21,117510.0,24.0691,24.1243,24.0507,24.1243,117510.0
2019-05-07 10:20:00,26.2,26.23,26.2,26.22,110811.0,24.1151,24.1427,24.1151,24.1335,110811.0
2019-05-07 10:25:00,26.22,26.28,26.19,26.28,349383.0,24.1335,24.1887,24.1059,24.1887,349383.0
2019-05-07 10:30:00,26.27,26.29,26.21,26.22,122241.0,24.1795,24.1979,24.1243,24.1335,122241.0
2019-05-07 10:35:00,26.21,26.24,26.15,26.17,109329.0,24.1243,24.1519,24.0691,24.0875,109329.0
2019-05-07 10:40:00,26.16,26.2,26.16,26.18,74397.0,24.0783,24.1151,24.0783,24.0967,74397.0
2019-05-07 10:45:00,26.17,26.23,26.15,26.16,103377.0,24.0875,24.1427,24.0691,24.0783,103377.0
2019-05-07 10:50:00,26.16,26.2,26.16,26.2,141051.0,24.0783,24.1151,24.0783,24.1151,141051.0
2019-05-07 10:55:00,26.2,26.22,26.17,26.18,172941.0,24.1151,24.1335,24.0875,24.0967,172941.0
2019-05-07 11:00:00,26.17,26.17,26.14,26.16,60702.0,24.0875,24.0875,24.0599,24.0783,60702.0
2019-05-07 11:05:00,26.15,26.19,26.15,26.17,138669.0,24.0691,24.1059,24.0691,24.0875,138669.0
2019-05-07 11:10:00,26.16,26.17,26.12,26.17,111774.0,24.0783,24.0875,24.0415,24.0875,111774.0
2019-05-07 11:15:00,26.16,26.18,26.1,26.12,123471.0,24.0783,24.0967,24.023,24.0415,123471.0
2019-05-07 11:20:00,26.12,26.13,26.09,26.11,125694.0,24.0415,24.0507,24.0138,24.0323,125694.0
2019-05-07 11:25:00,26.11,26.16,26.09,26.15,104796.0,24.0323,24.0783,24.0138,24.0691,104796.0
2019-05-07 11:30:00,26.16,26.18,26.14,26.15,166293.0,24.0783,24.0967,24.0599,24.0691,166293.0
2019-05-07 11:35:00,26.14,26.14,26.05,26.08,96540.0,24.0599,24.0599,23.977,24.0046,96540.0
2019-05-07 11:40:00,26.08,26.09,25.99,26.02,351414.0,24.0046,24.0138,23.9218,23.9494,351414.0
2019-05-07 11:45:00,26.02,26.05,26.01,26.03,133533.0,23.9494,23.977,23.9402,23.9586,133533.0
2019-05-07 11:50:00,26.03,26.03,25.97,25.98,157245.0,23.9586,23.9586,23.9034,23.9126,157245.0
2019-05-07 11:55:00,25.98,26.0,25.93,25.96,114918.0,23.9126,23.931,23.8666,23.8942,114918.0
2019-05-07 12:00:00,25.95,25.95,25.9,25.93,81444.0,23.885,23.885,23.839,23.8666,81444.0
2019-05-07 12:05:00,25.93,25.94,25.92,25.93,232272.0,23.8666,23.8758,23.8574,23.8666,232272.0
2019-05-07 12:10:00,25.94,25.97,25.91,25.91,171267.0,23.8758,23.9034,23.8482,23.8482,171267.0
2019-05-07 12:15:00,25.91,25.94,25.91,25.93,96810.0,23.8482,23.8758,23.8482,23.8666,96810.0
2019-05-07 12:20:00,25.93,25.94,25.91,25.91,152349.0,23.8666,23.8758,23.8482,23.8482,152349.0
2019-05-07 12:25:00,25.92,25.98,25.92,25.96,122892.0,23.8574,23.9126,23.8574,23.8942,122892.0
2019-05-07 12:30:00,25.96,25.98,25.91,25.92,103254.0,23.8942,23.9126,23.8482,23.8574,103254.0
2019-05-07 12:35:00,25.92,25.98,25.92,25.97,209472.0,23.8574,23.9126,23.8574,23.9034,209472.0
2019-05-07 12:40:00,25.97,25.97,25.91,25.91,110619.0,23.9034,23.9034,23.8482,23.8482,110619.0
2019-05-07 12:45:00,25.91,25.94,25.9,25.94,370974.0,23.8482,23.8758,23.839,23.8758,370974.0
2019-05-07 12:50:00,25.94,25.99,25.94,25.97,83514.0,23.8758,23.9218,23.8758,23.9034,83514.0
2019-05-07 12:55:00,25.97,25.97,25.88,25.88,90810.0,23.9034,23.9034,23.8206,23.8206,90810.0
2019-05-07 13:00:00,25.88,25.89,25.82,25.83,83631.0,23.8206,23.8298,23.7653,23.7745,83631.0
2019-05-07 13:05:00,25.83,25.83,25.78,25.78,125277.0,23.7745,23.7745,23.7285,23.7285,125277.0
2019-05-07 13:10:00,25.78,25.83,25.77,25.83,130647.0,23.7285,23.7745,23.7193,23.7745,130647.0
2019-05-07 13:15:00,25.83,25.83,25.78,25.79,116661.0,23.7745,23.7745,23.7285,23.7377,116661.0
2019-05-07 13:20:00,25.8,25.8,25.77,25.78,88458.0,23.7469,23.7469,23.7193,23.7285,88458.0
2019-05-07 13:25:00,25.78,25.8,25.76,25.77,126042.0,23.7285,23.7469,23.7101,23.7193,126042.0
2019-05-07 13:30:00,25.77,25.8,25.75,25.8,71751.0,23.7193,23.7469,23.7009,23.7469,71751.0
2019-05-07 13:35:00,25.79,25.81,25.76,25.78,62211.0,23.7377,23.7561,23.7101,23.7285,62211.0
2019-05-07 13:40:00,25.79,25.79,25.75,25.75,61578.0,23.7377,23.7377,23.7009,23.7009,61578.0
2019-05-07 13:45:00,25.76,25.86,25.76,25.86,99033.0,23.7101,23.8021,23.7101,23.8021,99033.0
2019-05-07 13:50:00,25.86,25.91,25.85,25.9,152781.0,23.8021,23.8482,23.7929,23.839,152781.0
2019-05-07 13:55:00,25.89,25.93,25.88,25.88,66216.0,23.8298,23.8666,23.8206,23.8206,66216.0
2019-05-07 14:00:00,25.87,25.9,25.85,25.87,68145.0,23.8114,23.839,23.7929,23.8114,68145.0
2019-05-07 14:05:00,25.87,25.96,25.86,25.93,87723.0,23.8114,23.8942,23.8021,23.8666,87723.0
2019-05-07 14:10:00,25.93,25.94,25.91,25.92,52482.0,23.8666,23.8758,23.8482,23.8574,52482.0
2019-05-07 14:15:00,25.92,25.95,25.91,25.95,91359.0,23.8574,23.885,23.8482,23.885,91359.0
2019-05-07 14:20:00,25.95,25.98,25.91,25.91,78498.0,23.885,23.9126,23.8482,23.8482,78498.0
2019-05-07 14:25:00,25.91,25.93,25.88,25.89,54918.0,23.8482,23.8666,23.8206,23.8298,54918.0
2019-05-07 14:30:00,25.9,25.91,25.84,25.86,74250.0,23.839,23.8482,23.7837,23.8021,74250.0
2019-05-07 14:35:00,25.85,25.87,25.83,25.86,74622.0,23.7929,23.8114,23.7745,23.8021,74622.0
2019-05-07 14:40:00,25.86,25.91,25.86,25.87,80271.0,23.8021,23.8482,23.8021,23.8114,80271.0
2019-05-07 14:45:00,25.87,25.9,25.86,25.87,107433.0,23.8114,23.839,23.8021,23.8114,107433.0
2019-05-07 14:50:00,25.87,25.96,25.87,25.96,108801.0,23.8114,23.8942,23.8114,23.8942,108801.0
2019-05-07 14:55:00,25.96,25.99,25.95,25.95,90258.0,23.8942,23.9218,23.885,23.885,90258.0
2019-05-07 15:00:00,25.96,25.97,25.9,25.92,53496.0,23.8942,23.9034,23.839,23.8574,53496.0
2019-05-07 15:05:00,25.92,25.94,25.87,25.92,101865.0,23.8574,23.8758,23.8114,23.8574,101865.0
2019-05-07 15:10:00,25.92,25.96,25.91,25.95,68028.0,23.8574,23.8942,23.8482,23.885,68028.0
2019-05-07 15:15:00,25.95,25.97,25.93,25.94,69705.0,23.885,23.9034,23.8666,23.8758,69705.0
2019-05-07 15:20:00,25.94,25.97,25.9,25.9,71556.0,23.8758,23.9034,23.839,23.839,71556.0
2019-05-07 15:25:00,25.91,25.93,25.9,25.91,82794.0,23.8482,23.8666,23.839,23.8482,82794.0
2019-05-07 15:30:00,25.91,25.92,25.85,25.89,152553.0,23.8482,23.8574,23.7929,23.8298,152553.0
2019-05-07 15:35:00,25.89,25.89,25.83,25.86,167835.0,23.8298,23.8298,23.7745,23.8021,167835.0
2019-05-07 15:40:00,25.86,25.96,25.85,25.96,175917.0,23.8021,23.8942,23.7929,23.8942,175917.0
2019-05-07 15:45:00,25.96,26.0,25.95,26.0,256830.0,23.8942,23.931,23.885,23.931,256830.0
2019-05-07 15:50:00,26.0,26.08,25.99,26.06,265845.0,23.931,24.0046,23.9218,23.9862,265845.0
2019-05-07 15:55:00,26.07,26.12,26.06,26.09,849561.0,23.9954,24.0415,23.9862,24.0138,849561.0
2019-05-08 09:30:00,26.11,26.11,26.0,26.02,175707.0,24.0323,24.0323,23.931,23.9494,175707.0
2019-05-08 09:35:00,26.03,26.12,26.02,26.11,129246.0,23.9586,24.0415,23.9494,24.0323,129246.0
2019-05-08 09:40:00,26.11,26.13,26.04,26.06,99147.0,24.0323,24.0507,23.9678,23.9862,99147.0
2019-05-08 09:45:00,26.06,26.11,26.05,26.06,68208.0,23.9862,24.0323,23.977,23.9862,68208.0
2019-05-08 09:50:00,26.06,26.06,26.01,26.02,51327.0,23.9862,23.9862,23.9402,23.9494,51327.0
2019-05-08 09:55:00,26.05,26.08,26.02,26.06,134625.0,23.977,24.0046,23.9494,23.9862,134625.0
2019-05-08 10:00:00,26.06,26.09,26.04,26.05,88542.0,23.9862,24.0138,23.9678,23.977,88542.0
2019-05-08 10:05:00,26.05,26.11,26.04,26.08,87117.0,23.977,24.0323,23.9678,24.0046,87117.0
2019-05-08 10:10:00,26.08,26.08,26.03,26.06,43587.0,24.0046,24.0046,23.9586,23.9862,43587.0
2019-05-08 10:15:00,26.06,26.15,26.05,26.15,90582.0,23.9862,24.0691,23.977,24.0691,90582.0
2019-05-08 10:20:00,26.14,26.16,26.09,26.14,93210.0,24.0599,24.0783,24.0138,24.0599,93210.0
2019-05-08 10:25:00,26.14,26.14,26.08,26.09,47613.0,24.0599,24.0599,24.0046,24.0138,47613.0
2019-05-08 10:30:00,26.09,26.11,26.04,26.06,67200.0,24.0138,24.0323,23.9678,23.9862,67200.0
2019-05-08 10:35:00,26.07,26.09,26.06,26.09,46590.0,23.9954,24.0138,23.9862,24.0138,46590.0
2019-05-08 10:40:00,26.09,26.13,26.09,26.12,44367.0,24.0138,24.0507,24.0138,24.0415,44367.0
2019-05-08 10:45:00,26.13,26.15,26.11,26.11,83157.0,24.0507,24.0691,24.0323,24.0323,83157.0
2019-05-08 10:50:00,26.13,26.16,26.12,26.15,39807.0,24.0507,24.0783,24.0415,24.0691,39807.0
2019-05-08 10:55:00,26.15,26.25,26.14,26.25,77472.0,24.0691,24.1611,24.0599,24.1611,77472.0
2019-05-08 11:00:00,26.25,26.32,26.23,26.3,112308.0,24.1611,24.2255,24.1427,24.2071,112308.0
2019-05-08 11:05:00,26.3,26.35,26.29,26.32,63783.0,24.2071,24.2532,24.1979,24.2255,63783.0
2019-05-08 11:10:00,26.33,26.35,26.31,26.33,36168.0,24.2347,24.2532,24.2163,24.2347,36168.0
2019-05-08 11:15:00,26.33,26.34,26.24,26.24,196998.0,24.2347,24.244,24.1519,24.1519,196998.0
2019-05-08 11:20:00,26.24,26.27,26.21,26.27,96240.0,24.1519,24.1795,24.1243,24.1795,96240.0
2019-05-08 11:25:00,26.26,26.27,26.24,26.24,62493.0,24.1703,24.1795,24.1519,24.1519,62493.0
2019-05-08 11:30:00,26.25,26.28,26.18,26.21,242268.0,24.1611,24.1887,24.0967,24.1243,242268.0
2019-05-08 11:35:00,26.2,26.23,26.19,26.2,198582.0,24.1151,24.1427,24.1059,24.1151,198582.0
2019-05-08 11:40:00,26.2,26.23,26.2,26.22,36300.0,24.1151,24.1427,24.1151,24.1335,36300.0
2019-05-08 11:45:00,26.22,26.3,26.22,26.29,52389.0,24.1335,24.2071,24.1335,24.1979,52389.0
2019-05-08 11:50:00,26.3,26.33,26.28,26.31,54939.0,24.2071,24.2347,24.1887,24.2163,54939.0
2019-05-08 11:55:00,26.31,26.37,26.31,26.32,72072.0,24.2163,24.2716,24.2163,24.2255,72072.0
2019-05-08 12:00:00,26.33,26.34,26.28,26.28,55095.0,24.2347,24.244,24.1887,24.1887,55095.0
2019-05-08 12:05:00,26.28,26.31,26.25,26.26,48468.0,24.1887,24.2163,24.1611,24.1703,48468.0
2019-05-08 12:10:00,26.27,26.28,26.26,26.26,23676.0,24.1795,24.1887,24.1703,24.1703,23676.0
2019-05-08 12:15:00,26.26,26.29,26.26,26.29,24093.0,24.1703,24.1979,24.1703,24.1979,24093.0
2019-05-08 12:20:00,26.29,26.3,26.27,26.29,35085.0,24.1979,24.2071,24.1795,24.1979,35085.0
2019-05-08 12:25:00,26.29,26.32,26.28,26.32,24870.0,24.1979,24.2255,24.1887,24.2255,24870.0
2019-05-08 12:30:00,26.31,26.32,26.29,26.31,33252.0,24.2163,24.2255,24.1979,24.2163,33252.0
2019-05-08 12:35:00,26.31,26.31,26.29,26.3,33864.0,24.2163,24.2163,24.1979,24.2071,33864.0
2019-05-08 12:40:00,26.3,26.33,26.3,26.32,38079.0,24.2071,24.2347,24.2071,24.2255,38079.0
2019-05-08 12:45:00,26.32,26.35,26.32,26.33,49209.0,24.2255,24.2532,24.2255,24.2347,49209.0
2019-05-08 12:50:00,26.32,26.35,26.32,26.33,30213.0,24.2255,24.2532,24.2255,24.2347,30213.0
2019-05-08 12:55:00,26.34,26.35,26.33,26.34,36522.0,24.244,24.2532,24.2347,24.244,36522.0
2019-05-08 13:00:00,26.34,26.36,26.32,26.36,36018.0,24.244,24.2624,24.2255,24.2624,36018.0
2019-05-08 13:05:00,26.35,26.36,26.32,26.32,47784.0,24.2532,24.2624,24.2255,24.2255,47784.0
2019-05-08 13:10:00,26.31,26.31,26.28,26.28,38385.0,24.2163,24.2163,24.1887,24.1887,38385.0
2019-05-08 13:15:00,26.29,26.3,26.27,26.28,35487.0,24.1979,24.2071,24.1795,24.1887,35487.0
2019-05-08 13:20:00,26.28,26.31,26.27,26.29,24690.0,24.1887,24.2163,24.1795,24.1979,24690.0
2019-05-08 13:25:00,26.29,26.31,26.29,26.31,32601.0,24.1979,24.2163,24.1979,24.2163,32601.0
2019-05-08 13:30:00,26.31,26.33,26.29,26.32,28500.0,24.2163,24.2347,24.1979,24.2255,28500.0
2019-05-08 13:35:00,26.33,26.33,26.29,26.3,33909.0,24.2347,24.2347,24.1979,24.2071,33909.0
2019-05-08 13:40:00,26.3,26.31,26.28,26.31,32040.0,24.2071,24.2163,24.1887,24.2163,32040.0
2019-05-08 13:45:00,26.31,26.32,26.29,26.3,33447.0,24.2163,24.2255,24.1979,24.2071,33447.0
2019-05-08 13:50:00,26.3,26.32,26.29,26.29,25863.0,24.2071,24.2255,24.1979,24.1979,25863.0
2019-05-08 13:55:00,26.3,26.3,26.28,26.28,35787.0,24.2071,24.2071,24.1887,24.1887,35787.0
2019-05-08 14:00:00,26.29,26.29,26.26,26.26,39681.0,24.1979,24.1979,24.1703,24.1703,39681.0
2019-05-08 14:05:00,26.26,26.27,26.25,26.27,29208.0,24.1703,24.1795,24.1611,24.1795,29208.0
2019-05-08 14:10:00,26.28,26.28,26.22,26.22,39207.0,24.1887,24.1887,24.1335,24.1335,39207.0
2019-05-08 14:15:00,26.22,26.26,26.22,26.25,37278.0,24.1335,24.1703,24.1335,24.1611,37278.0
2019-05-08 14:20:00,26.25,26.26,26.23,26.25,33552.0,24.1611,24.1703,24.1427,24.1611,33552.0
2019-05-08 14:25:00,26.26,26.28,26.24,26.27,27933.0,24.1703,24.1887,24.1519,24.1795,27933.0
2019-05-08 14:30:00,26.27,26.3,26.26,26.28,113259.0,24.1795,24.2071,24.1703,24.1887,113259.0
2019-05-08 14:35:00,26.28,26.28,26.23,26.25,40044.0,24.1887,24.1887,24.1427,24.1611,40044.0
2019-05-08 14:40:00,26.25,26.27,26.25,26.27,30600.0,24.1611,24.1795,24.1611,24.1795,30600.0
2019-05-08 14:45:00,26.27,26.27,26.22,26.24,45237.0,24.1795,24.1795,24.1335,24.1519,45237.0
2019-05-08 14:50:00,26.24,26.24,26.22,26.22,45444.0,24.1519,24.1519,24.1335,24.1335,45444.0
2019-05-08 14:55:00,26.22,26.22,26.18,26.2,122340.0,24.1335,24.1335,24.0967,24.1151,122340.0
2019-05-08 15:00:00,26.2,26.25,26.2,26.22,98721.0,24.1151,24.1611,24.1151,24.1335,98721.0
2019-05-08 15:05:00,26.22,26.23,26.21,26.22,33117.0,24.1335,24.1427,24.1243,24.1335,33117.0
2019-05-08 15:10:00,26.22,26.24,26.22,26.24,57003.0,24.1335,24.1519,24.1335,24.1519,57003.0
2019-05-08 15:15:00,26.24,26.25,26.22,26.25,69213.0,24.1519,24.1611,24.1335,24.1611,69213.0
2019-05-08 15:20:00,26.25,26.27,26.25,26.26,47046.0,24.1611,24.1795,24.1611,24.1703,47046.0
2019-05-08 15:25:00,26.27,26.27,26.24,26.26,58572.0,24.1795,24.1795,24.1519,24.1703,58572.0
2019-05-08 15:30:00,26.25,26.27,26.22,26.22,96009.0,24.1611,24.1795,24.1335,24.1335,96009.0
2019-05-08 15:35:00,26.22,26.25,26.22,26.24,238326.0,24.1335,24.1611,24.1335,24.1519,238326.0
2019-05-08 15:40:00,26.24,26.24,26.19,26.19,129234.0,24.1519,24.1519,24.1059,24.1059,129234.0
2019-05-08 15:45:00,26.19,26.19,26.11,26.11,382791.0,24.1059,24.1059,24.0323,24.0323,382791.0
2019-05-08 15:50:00,26.11,26.11,26.06,26.07,307779.0,24.0323,24.0323,23.9862,23.9954,307779.0
2019-05-08 15:55:00,26.06,26.08,26.04,26.07,575442.0,23.9862,24.0046,23.9678,23.9954,575442.0
2019-05-09 09:30:00,25.86,25.9,25.73,25.89,228327.0,23.8021,23.839,23.6825,23.8298,228327.0
2019-05-09 09:35:00,25.88,25.91,25.83,25.89,239970.0,23.8206,23.8482,23.7745,23.8298,239970.0
2019-05-09 09:40:00,25.89,25.9,25.8,25.81,117414.0,23.8298,23.839,23.7469,23.7561,117414.0
2019-05-09 09:45:00,25.81,25.84,25.79,25.82,61287.0,23.7561,23.7837,23.7377,23.7653,61287.0
2019-05-09 09:50:00,25.81,25.81,25.77,25.78,45135.0,23.7561,23.7561,23.7193,23.7285,45135.0
2019-05-09 09:55:00,25.79,25.89,25.79,25.87,182361.0,23.7377,23.8298,23.7377,23.8114,182361.0
2019-05-09 10:00:00,25.87,25.87,25.81,25.82,66438.0,23.8114,23.8114,23.7561,23.7653,66438.0
2019-05-09 10:05:00,25.81,25.85,25.8,25.82,82596.0,23.7561,23.7929,23.7469,23.7653,82596.0
2019-05-09 10:10:00,25.82,25.85,25.79,25.81,43197.0,23.7653,23.7929,23.7377,23.7561,43197.0
2019-05-09 10:15:00,25.81,25.83,25.8,25.82,51258.0,23.7561,23.7745,23.7469,23.7653,51258.0
2019-05-09 10:20:00,25.81,25.82,25.75,25.76,36546.0,23.7561,23.7653,23.7009,23.7101,36546.0
2019-05-09 10:25:00,25.76,25.78,25.71,25.76,41421.0,23.7101,23.7285,23.6641,23.7101,41421.0
2019-05-09 10:30:00,25.76,25.78,25.74,25.76,55569.0,23.7101,23.7285,23.6917,23.7101,55569.0
2019-05-09 10:35:00,25.77,25.77,25.71,25.73,33747.0,23.7193,23.7193,23.6641,23.6825,33747.0
2019-05-09 10:40:00,25.73,25.8,25.72,25.77,27453.0,23.6825,23.7469,23.6733,23.7193,27453.0
2019-05-09 10:45:00,25.77,25.82,25.76,25.8,26685.0,23.7193,23.7653,23.7101,23.7469,26685.0
2019-05-09 10:50:00,25.8,25.81,25.78,25.8,53001.0,23.7469,23.7561,23.7285,23.7469,53001.0
2019-05-09 10:55:00,25.8,25.8,25.73,25.74,51408.0,23.7469,23.7469,23.6825,23.6917,51408.0
2019-05-09 11:00:00,25.74,25.77,25.72,25.76,82692.0,23.6917,23.7193,23.6733,23.7101,82692.0
2019-05-09 11:05:00,25.76,25.76,25.7,25.71,82005.0,23.7101,23.7101,23.6549,23.6641,82005.0
2019-05-09 11:10:00,25.71,25.77,25.7,25.77,40200.0,23.6641,23.7193,23.6549,23.7193,40200.0
2019-05-09 11:15:00,25.78,25.78,25.72,25.72,36192.0,23.7285,23.7285,23.6733,23.6733,36192.0
2019-05-09 11:20:00,25.72,25.73,25.69,25.7,42732.0,23.6733,23.6825,23.6457,23.6549,42732.0
2019-05-09 11:25:00,25.7,25.72,25.64,25.67,71976.0,23.6549,23.6733,23.5997,23.6273,71976.0
2019-05-09 11:30:00,25.68,25.73,25.67,25.72,55668.0,23.6365,23.6825,23.6273,23.6733,55668.0
2019-05-09 11:35:00,25.73,25.76,25.73,25.73,44508.0,23.6825,23.7101,23.6825,23.6825,44508.0
2019-05-09 11:40:00,25.73,25.78,25.73,25.78,69648.0,23.6825,23.7285,23.6825,23.7285,69648.0
2019-05-09 11:45:00,25.79,25.8,25.77,25.8,32373.0,23.7377,23.7469,23.7193,23.7469,32373.0
2019-05-09 11:50:00,25.8,25.83,25.78,25.82,45636.0,23.7469,23.7745,23.7285,23.7653,45636.0
2019-05-09 11:55:00,25.83,25.84,25.79,25.82,43158.0,23.7745,23.7837,23.7377,23.7653,43158.0
2019-05-09 12:00:00,25.82,25.82,25.78,25.78,44418.0,23.7653,23.7653,23.7285,23.7285,44418.0
2019-05-09 12:05:00,25.78,25.81,25.77,25.8,67566.0,23.7285,23.7561,23.7193,23.7469,67566.0
2019-05-09 12:10:00,25.8,25.84,25.8,25.84,48324.0,23.7469,23.7837,23.7469,23.7837,48324.0
2019-05-09 12:15:00,25.84,25.85,25.81,25.83,64512.0,23.7837,23.7929,23.7561,23.7745,64512.0
2019-05-09 12:20:00,25.83,25.86,25.83,25.83,67065.0,23.7745,23.8021,23.7745,23.7745,67065.0
2019-05-09 12:25:00,25.83,25.9,25.83,25.88,143751.0,23.7745,23.839,23.7745,23.8206,143751.0
2019-05-09 12:30:00,25.88,25.94,25.88,25.91,98829.0,23.8206,23.8758,23.8206,23.8482,98829.0
2019-05-09 12:35:00,25.92,25.99,25.92,25.96,66066.0,23.8574,23.9218,23.8574,23.8942,66066.0
2019-05-09 12:40:00,25.97,26.04,25.92,25.93,134220.0,23.9034,23.9678,23.8574,23.8666,134220.0
2019-05-09 12:45:00,25.93,25.94,25.87,25.92,58995.0,23.8666,23.8758,23.8114,23.8574,58995.0
2019-05-09 12:50:00,25.91,25.98,25.9,25.96,127215.0,23.8482,23.9126,23.839,23.8942,127215.0
2019-05-09 12:55:00,25.96,25.98,25.94,25.96,62532.0,23.8942,23.9126,23.8758,23.8942,62532.0
2019-05-09 13:00:00,25.97,26.01,25.97,25.99,30009.0,23.9034,23.9402,23.9034,23.9218,30009.0
2019-05-09 13:05:00,25.99,26.0,25.95,25.96,23472.0,23.9218,23.931,23.885,23.8942,23472.0
2019-05-09 13:10:00,25.96,26.02,25.95,26.01,67857.0,23.8942,23.9494,23.885,23.9402,67857.0
2019-05-09 13:15:00,26.03,26.03,25.99,25.99,30942.0,23.9586,23.9586,23.9218,23.9218,30942.0
2019-05-09 13:20:00,25.99,26.01,25.96,26.0,13950.0,23.9218,23.9402,23.8942,23.931,13950.0
2019-05-09 13:25:00,26.01,26.01,26.0,26.01,13872.0,23.9402,23.9402,23.931,23.9402,13872.0
2019-05-09 13:30:00,26.01,26.01,25.99,26.01,27300.0,23.9402,23.9402,23.9218,23.9402,27300.0
2019-05-09 13:35:00,26.01,26.04,25.99,26.04,33132.0,23.9402,23.9678,23.9218,23.9678,33132.0
2019-05-09 13:40:00,26.05,26.05,26.03,26.04,19437.0,23.977,23.977,23.9586,23.9678,19437.0
2019-05-09 13:45:00,26.05,26.09,26.04,26.08,101688.0,23.977,24.0138,23.9678,24.0046,101688.0
2019-05-09 13:50:00,26.08,26.08,26.01,26.01,74043.0,24.0046,24.0046,23.9402,23.9402,74043.0
2019-05-09 13:55:00,26.01,26.03,25.99,26.0,45720.0,23.9402,23.9586,23.9218,23.931,45720.0
2019-05-09 14:00:00,26.01,26.04,26.0,26.0,42873.0,23.9402,23.9678,23.931,23.931,42873.0
2019-05-09 14:05:00,26.01,26.03,25.97,26.0,53925.0,23.9402,23.9586,23.9034,23.931,53925.0
2019-05-09 14:10:00,26.0,26.01,25.97,25.99,31482.0,23.931,23.9402,23.9034,23.9218,31482.0
2019-05-09 14:15:00,26.0,26.04,25.99,26.04,27489.0,23.931,23.9678,23.9218,23.9678,27489.0
2019-05-09 14:20:00,26.05,26.06,26.03,26.03,36909.0,23.977,23.9862,23.9586,23.9586,36909.0
2019-05-09 14:25:00,26.03,26.05,26.01,26.05,43692.0,23.9586,23.977,23.9402,23.977,43692.0
2019-05-09 14:30:00,26.05,26.1,26.05,26.08,122205.0,23.977,24.023,23.977,24.0046,122205.0
2019-05-09 14:35:00,26.08,26.09,26.06,26.06,27369.0,24.0046,24.0138,23.9862,23.9862,27369.0
2019-05-09 14:40:00,26.06,26.12,26.06,26.09,44868.0,23.9862,24.0415,23.9862,24.0138,44868.0
2019-05-09 14:45:00,26.09,26.1,26.05,26.05,78126.0,24.0138,24.023,23.977,23.977,78126.0
2019-05-09 14:50:00,26.06,26.09,26.06,26.07,22185.0,23.9862,24.0138,23.9862,23.9954,22185.0
2019-05-09 14:55:00,26.07,26.08,26.0,26.01,33720.0,23.9954,24.0046,23.931,23.9402,33720.0
2019-05-09 15:00:00,26.02,26.02,25.97,25.99,53400.0,23.9494,23.9494,23.9034,23.9218,53400.0
2019-05-09 15:05:00,25.99,26.0,25.94,25.95,70374.0,23.9218,23.931,23.8758,23.885,70374.0
2019-05-09 15:10:00,25.94,25.97,25.94,25.96,48243.0,23.8758,23.9034,23.8758,23.8942,48243.0
2019-05-09 15:15:00,25.97,26.0,25.95,26.0,39969.0,23.9034,23.931,23.885,23.931,39969.0
2019-05-09 15:20:00,26.01,26.01,25.96,25.97,41250.0,23.9402,23.9402,23.8942,23.9034,41250.0
2019-05-09 15:25:00,25.97,26.02,25.97,26.02,33675.0,23.9034,23.9494,23.9034,23.9494,33675.0
2019-05-09 15:30:00,26.02,26.08,26.01,26.06,71970.0,23.9494,24.0046,23.9402,23.9862,71970.0
2019-05-09 15:35:00,26.06,26.08,26.04,26.08,75948.0,23.9862,24.0046,23.9678,24.0046,75948.0
2019-05-09 15:40:00,26.07,26.08,26.01,26.03,83997.0,23.9954,24.0046,23.9402,23.9586,83997.0
2019-05-09 15:45:00,26.03,26.04,25.99,25.99,166767.0,23.9586,23.9678,23.9218,23.9218,166767.0
2019-05-09 15:50:00,25.99,26.04,25.99,26.04,209301.0,23.9218,23.9678,23.9218,23.9678,209301.0
2019-05-09 15:55:00,26.03,26.08,26.03,26.05,511728.0,23.9586,24.0046,23.9586,23.977,511728.0
2019-05-10 09:30:00,25.96,26.01,25.85,25.98,158319.0,23.8942,23.9402,23.7929,23.9126,158319.0
2019-05-10 09:35:00,25.96,25.99,25.9,25.94,114642.0,23.8942,23.9218,23.839,23.8758,114642.0
2019-05-10 09:40:00,25.92,25.92,25.87,25.92,110319.0,23.8574,23.8574,23.8114,23.8574,110319.0
2019-05-10 09:45:00,25.92,26.0,25.92,25.96,122349.0,23.8574,23.931,23.8574,23.8942,122349.0
2019-05-10 09:50:00,25.95,25.96,25.92,25.93,159219.0,23.885,23.8942,23.8574,23.8666,159219.0
2019-05-10 09:55:00,25.93,25.97,25.93,25.95,125190.0,23.8666,23.9034,23.8666,23.885,125190.0
2019-05-10 10:00:00,25.94,25.95,25.87,25.93,421008.0,23.8758,23.885,23.8114,23.8666,421008.0
2019-05-10 10:05:00,25.93,25.93,25.86,25.9,134760.0,23.8666,23.8666,23.8021,23.839,134760.0
2019-05-10 10:10:00,25.9,25.9,25.85,25.89,139602.0,23.839,23.839,23.7929,23.8298,139602.0
2019-05-10 10:15:00,25.89,25.89,25.8,25.85,149307.0,23.8298,23.8298,23.7469,23.7929,149307.0
2019-05-10 10:20:00,25.86,25.86,25.8,25.8,55284.0,23.8021,23.8021,23.7469,23.7469,55284.0
2019-05-10 10:25:00,25.8,25.84,25.79,25.83,101097.0,23.7469,23.7837,23.7377,23.7745,101097.0
2019-05-10 10:30:00,25.82,25.83,25.73,25.74,70992.0,23.7653,23.7745,23.6825,23.6917,70992.0
2019-05-10 10:35:00,25.73,25.74,25.67,25.7,118383.0,23.6825,23.6917,23.6273,23.6549,118383.0
2019-05-10 10:40:00,25.7,25.7,25.6,25.67,87651.0,23.6549,23.6549,23.5628,23.6273,87651.0
2019-05-10 10:45:00,25.68,25.72,25.68,25.68,60072.0,23.6365,23.6733,23.6365,23.6365,60072.0
2019-05-10 10:50:00,25.68,25.71,25.67,25.7,43098.0,23.6365,23.6641,23.6273,23.6549,43098.0
2019-05-10 10:55:00,25.69,25.73,25.69,25.7,24843.0,23.6457,23.6825,23.6457,23.6549,24843.0
2019-05-10 11:00:00,25.69,25.7,25.63,25.67,227073.0,23.6457,23.6549,23.5904,23.6273,227073.0
2019-05-10 11:05:00,25.66,25.68,25.66,25.67,251811.0,23.6181,23.6365,23.6181,23.6273,251811.0
2019-05-10 11:10:00,25.67,25.71,25.65,25.66,89733.0,23.6273,23.6641,23.6089,23.6181,89733.0
2019-05-10 11:15:00,25.67,25.67,25.65,25.67,109350.0,23.6273,23.6273,23.6089,23.6273,109350.0
2019-05-10 11:20:00,25.67,25.71,25.66,25.69,127776.0,23.6273,23.6641,23.6181,23.6457,127776.0
2019-05-10 11:25:00,25.69,25.7,25.64,25.65,49956.0,23.6457,23.6549,23.5997,23.6089,49956.0
2019-05-10 11:30:00,25.65,25.66,25.6,25.61,154686.0,23.6089,23.6181,23.5628,23.572,154686.0
2019-05-10 11:35:00,25.61,25.7,25.61,25.69,60834.0,23.572,23.6549,23.572,23.6457,60834.0
2019-05-10 11:40:00,25.69,25.7,25.62,25.65,66771.0,23.6457,23.6549,23.5812,23.6089,66771.0
2019-05-10 11:45:00,25.64,25.67,25.61,25.61,81639.0,23.5997,23.6273,23.572,23.572,81639.0
2019-05-10 11:50:00,25.6,25.7,25.59,25.69,110958.0,23.5628,23.6549,23.5536,23.6457,110958.0
2019-05-10 11:55:00,25.68,25.72,25.66,25.71,59397.0,23.6365,23.6733,23.6181,23.6641,59397.0
2019-05-10 12:00:00,25.71,25.78,25.71,25.75,36333.0,23.6641,23.7285,23.6641,23.7009,36333.0
2019-05-10 12:05:00,25.75,25.76,25.71,25.72,45012.0,23.7009,23.7101,23.6641,23.6733,45012.0
2019-05-10 12:10:00,25.72,25.79,25.72,25.78,110616.0,23.6733,23.7377,23.6733,23.7285,110616.0
2019-05-10 12:15:00,25.78,25.86,25.78,25.83,33645.0,23.7285,23.8021,23.7285,23.7745,33645.0
2019-05-10 12:20:00,25.83,25.84,25.82,25.83,24387.0,23.7745,23.7837,23.7653,23.7745,24387.0
2019-05-10 12:25:00,25.83,25.88,25.82,25.87,35805.0,23.7745,23.8206,23.7653,23.8114,35805.0
2019-05-10 12:30:00,25.88,25.95,25.87,25.95,81867.0,23.8206,23.885,23.8114,23.885,81867.0
2019-05-10 12:35:00,25.95,25.95,25.92,25.94,26832.0,23.885,23.885,23.8574,23.8758,26832.0
2019-05-10 12:40:00,25.94,25.98,25.93,25.98,26082.0,23.8758,23.9126,23.8666,23.9126,26082.0
2019-05-10 12:45:00,25.98,25.98,25.93,25.93,35019.0,23.9126,23.9126,23.8666,23.8666,35019.0
2019-05-10 12:50:00,25.93,26.0,25.93,25.99,40965.0,23.8666,23.931,23.8666,23.9218,40965.0
2019-05-10 12:55:00,25.99,26.0,25.96,25.97,21915.0,23.9218,23.931,23.8942,23.9034,21915.0
2019-05-10 13:00:00,25.96,26.02,25.95,26.01,63258.0,23.8942,23.9494,23.885,23.9402,63258.0
2019-05-10 13:05:00,26.0,26.01,25.99,26.0,17400.0,23.931,23.9402,23.9218,23.931,17400.0
2019-05-10 13:10:00,26.0,26.02,25.99,26.02,38742.0,23.931,23.9494,23.9218,23.9494,38742.0
2019-05-10 13:15:00,26.01,26.06,25.98,26.04,104103.0,23.9402,23.9862,23.9126,23.9678,104103.0
2019-05-10 13:20:00,26.05,26.1,26.05,26.07,59634.0,23.977,24.023,23.977,23.9954,59634.0
2019-05-10 13:25:00,26.06,26.08,26.02,26.03,75714.0,23.9862,24.0046,23.9494,23.9586,75714.0
2019-05-10 13:30:00,26.04,26.05,26.02,26.05,25050.0,23.9678,23.977,23.9494,23.977,25050.0
2019-05-10 13:35:00,26.05,26.06,26.04,26.04,23358.0,23.977,23.9862,23.9678,23.9678,23358.0
2019-05-10 13:40:00,26.04,26.07,26.04,26.05,21318.0,23.9678,23.9954,23.9678,23.977,21318.0
2019-05-10 13:45:00,26.05,26.12,26.04,26.11,96828.0,23.977,24.0415,23.9678,24.0323,96828.0
2019-05-10 13:50:00,26.11,26.14,26.11,26.11,45975.0,24.0323,24.0599,24.0323,24.0323,45975.0
2019-05-10 13:55:00,26.1,26.11,26.08,26.09,33393.0,24.023,24.0323,24.0046,24.0138,33393.0
2019-05-10 14:00:00,26.1,26.13,26.09,26.12,67527.0,24.023,24.0507,24.0138,24.0415,67527.0
2019-05-10 14:05:00,26.12,26.13,26.08,26.11,33699.0,24.0415,24.0507,24.0046,24.0323,33699.0
2019-05-10 14:10:00,26.1,26.1,26.05,26.05,46260.0,24.023,24.023,23.977,23.977,46260.0
2019-05-10 14:15:00,26.05,26.05,26.0,26.01,37941.0,23.977,23.977,23.931,23.9402,37941.0
2019-05-10 14:20:00,26.01,26.03,26.0,26.01,26520.0,23.9402,23.9586,23.931,23.9402,26520.0
2019-05-10 14:25:00,26.01,26.03,25.98,26.02,28251.0,23.9402,23.9586,23.9126,23.9494,28251.0
2019-05-10 14:30:00,26.02,26.05,26.02,26.04,27510.0,23.9494,23.977,23.9494,23.9678,27510.0
2019-05-10 14:35:00,26.05,26.08,26.04,26.08,30645.0,23.977,24.0046,23.9678,24.0046,30645.0
2019-05-10 14:40:00,26.08,26.1,26.07,26.08,30933.0,24.0046,24.023,23.9954,24.0046,30933.0
2019-05-10 14:45:00,26.08,26.11,26.08,26.1,27234.0,24.0046,24.0323,24.0046,24.023,27234.0
2019-05-10 14:50:00,26.11,26.16,26.11,26.15,48060.0,24.0323,24.0783,24.0323,24.0691,48060.0
2019-05-10 14:55:00,26.15,26.15,26.1,26.11,28491.0,24.0691,24.0691,24.023,24.0323,28491.0
2019-05-10 15:00:00,26.11,26.17,26.11,26.17,42468.0,24.0323,24.0875,24.0323,24.0875,42468.0
2019-05-10 15:05:00,26.17,26.17,26.15,26.16,30627.0,24.0875,24.0875,24.0691,24.0783,30627.0
2019-05-10 15:10:00,26.16,26.18,26.15,26.18,43116.0,24.0783,24.0967,24.0691,24.0967,43116.0
2019-05-10 15:15:00,26.18,26.23,26.16,26.22,64650.0,24.0967,24.1427,24.0783,24.1335,64650.0
2019-05-10 15:20:00,26.22,26.27,26.21,26.26,55860.0,24.1335,24.1795,24.1243,24.1703,55860.0
2019-05-10 15:25:00,26.26,26.31,26.25,26.28,72435.0,24.1703,24.2163,24.1611,24.1887,72435.0
2019-05-10 15:30:00,26.28,26.28,26.21,26.21,108567.0,24.1887,24.1887,24.1243,24.1243,108567.0
2019-05-10 15:35:00,26.21,26.24,26.18,26.19,117087.0,24.1243,24.1519,24.0967,24.1059,117087.0
2019-05-10 15:40:00,26.19,26.2,26.16,26.18,78354.0,24.1059,24.1151,24.0783,24.0967,78354.0
2019-05-10 15:45:00,26.18,26.21,26.16,26.17,155457.0,24.0967,24.1243,24.0783,24.0875,155457.0
2019-05-10 15:50:00,26.17,26.2,26.16,26.17,213708.0,24.0875,24.1151,24.0783,24.0875,213708.0
2019-05-10 15:55:00,26.17,26.26,26.15,26.24,519051.0,24.0875,24.1703,24.0691,24.1519,519051.0
2019-05-13 09:30:00,25.67,25.86,25.6,25.74,512229.0,23.6273,23.8021,23.5628,23.6917,512229.0
2019-05-13 09:35:00,25.74,25.78,25.72,25.75,114939.0,23.6917,23.7285,23.6733,23.7009,114939.0
2019-05-13 09:40:00,25.75,25.82,25.75,25.77,77019.0,23.7009,23.7653,23.7009,23.7193,77019.0
2019-05-13 09:45:00,25.76,25.81,25.73,25.75,201882.0,23.7101,23.7561,23.6825,23.7009,201882.0
2019-05-13 09:50:00,25.74,25.74,25.62,25.66,463335.0,23.6917,23.6917,23.5812,23.6181,463335.0
2019-05-13 09:55:00,25.66,25.68,25.6,25.64,91845.0,23.6181,23.6365,23.5628,23.5997,91845.0
2019-05-13 10:00:00,25.63,25.64,25.55,25.57,119649.0,23.5904,23.5997,23.5168,23.5352,119649.0
2019-05-13 10:05:00,25.57,25.61,25.52,25.59,126954.0,23.5352,23.572,23.4892,23.5536,126954.0
2019-05-13 10:10:00,25.59,25.6,25.56,25.6,91719.0,23.5536,23.5628,23.526,23.5628,91719.0
2019-05-13 10:15:00,25.59,25.62,25.54,25.58,157965.0,23.5536,23.5812,23.5076,23.5444,157965.0
2019-05-13 10:20:00,25.58,25.58,25.54,25.57,72687.0,23.5444,23.5444,23.5076,23.5352,72687.0
2019-05-13 10:25:00,25.57,25.58,25.49,25.54,81045.0,23.5352,23.5444,23.4616,23.5076,81045.0
2019-05-13 10:30:00,25.54,25.58,25.51,25.55,113778.0,23.5076,23.5444,23.48,23.5168,113778.0
2019-05-13 10:35:00,25.56,25.6,25.55,25.59,158733.0,23.526,23.5628,23.5168,23.5536,158733.0
2019-05-13 10:40:00,25.59,25.64,25.59,25.62,73617.0,23.5536,23.5997,23.5536,23.5812,73617.0
2019-05-13 10:45:00,25.61,25.62,25.56,25.56,52956.0,23.572,23.5812,23.526,23.526,52956.0
2019-05-13 10:50:00,25.56,25.59,25.54,25.57,94389.0,23.526,23.5536,23.5076,23.5352,94389.0
2019-05-13 10:55:00,25.57,25.63,25.56,25.63,169464.0,23.5352,23.5904,23.526,23.5904,169464.0
2019-05-13 11:00:00,25.63,25.66,25.56,25.57,176706.0,23.5904,23.6181,23.526,23.5352,176706.0
2019-05-13 11:05:00,25.57,25.62,25.57,25.58,72672.0,23.5352,23.5812,23.5352,23.5444,72672.0
2019-05-13 11:10:00,25.58,25.61,25.57,25.6,70413.0,23.5444,23.572,23.5352,23.5628,70413.0
2019-05-13 11:15:00,25.6,25.6,25.53,25.54,292683.0,23.5628,23.5628,23.4984,23.5076,292683.0
2019-05-13 11:20:00,25.54,25.61,25.53,25.61,47985.0,23.5076,23.572,23.4984,23.572,47985.0
2019-05-13 11:25:00,25.62,25.62,25.54,25.54,48663.0,23.5812,23.5812,23.5076,23.5076,48663.0
2019-05-13 11:30:00,25.54,25.59,25.52,25.56,63477.0,23.5076,23.5536,23.4892,23.526,63477.0
2019-05-13 11:35:00,25.55,25.55,25.5,25.52,78609.0,23.5168,23.5168,23.4708,23.4892,78609.0
2019-05-13 11:40:00,25.52,25.54,25.49,25.51,508011.0,23.4892,23.5076,23.4616,23.48,508011.0
2019-05-13 11:45:00,25.51,25.54,25.5,25.5,126354.0,23.48,23.5076,23.4708,23.4708,126354.0
2019-05-13 11:50:00,25.5,25.5,25.47,25.5,107766.0,23.4708,23.4708,23.4432,23.4708,107766.0
2019-05-13 11:55:00,25.5,25.57,25.5,25.57,53013.0,23.4708,23.5352,23.4708,23.5352,53013.0
2019-05-13 12:00:00,25.56,25.56,25.54,25.56,77841.0,23.526,23.526,23.5076,23.526,77841.0
2019-05-13 12:05:00,25.56,25.61,25.55,25.57,119058.0,23.526,23.572,23.5168,23.5352,119058.0
2019-05-13 12:10:00,25.57,25.59,25.56,25.58,58041.0,23.5352,23.5536,23.526,23.5444,58041.0
2019-05-13 12:15:00,25.58,25.58,25.54,25.58,295344.0,23.5444,23.5444,23.5076,23.5444,295344.0
2019-05-13 12:20:00,25.58,25.61,25.57,25.58,66084.0,23.5444,23.572,23.5352,23.5444,66084.0
2019-05-13 12:25:00,25.58,25.58,25.53,25.57,120123.0,23.5444,23.5444,23.4984,23.5352,120123.0
2019-05-13 12:30:00,25.57,25.58,25.55,25.55,59904.0,23.5352,23.5444,23.5168,23.5168,59904.0
2019-05-13 12:35:00,25.55,25.61,25.55,25.59,198171.0,23.5168,23.572,23.5168,23.5536,198171.0
2019-05-13 12:40:00,25.59,25.62,25.58,25.61,183384.0,23.5536,23.5812,23.5444,23.572,183384.0
2019-05-13 12:45:00,25.62,25.66,25.62,25.64,67968.0,23.5812,23.6181,23.5812,23.5997,67968.0
2019-05-13 12:50:00,25.64,25.64,25.59,25.6,87516.0,23.5997,23.5997,23.5536,23.5628,87516.0
2019-05-13 12:55:00,25.6,25.6,25.57,25.57,137091.0,23.5628,23.5628,23.5352,23.5352,137091.0
2019-05-13 13:00:00,25.57,25.58,25.53,25.57,133353.0,23.5352,23.5444,23.4984,23.5352,133353.0
2019-05-13 13:05:00,25.56,25.59,25.56,25.57,342990.0,23.526,23.5536,23.526,23.5352,342990.0
2019-05-13 13:10:00,25.56,25.59,25.56,25.59,52560.0,23.526,23.5536,23.526,23.5536,52560.0
2019-05-13 13:15:00,25.59,25.59,25.52,25.52,76848.0,23.5536,23.5536,23.4892,23.4892,76848.0
2019-05-13 13:20:00,25.52,25.53,25.51,25.53,34086.0,23.4892,23.4984,23.48,23.4984,34086.0
2019-05-13 13:25:00,25.53,25.56,25.52,25.53,34692.0,23.4984,23.526,23.4892,23.4984,34692.0
2019-05-13 13:30:00,25.53,25.58,25.52,25.56,53157.0,23.4984,23.5444,23.4892,23.526,53157.0
2019-05-13 13:35:00,25.56,25.64,25.56,25.61,82365.0,23.526,23.5997,23.526,23.572,82365.0
2019-05-13 13:40:00,25.61,25.62,25.59,25.6,40779.0,23.572,23.5812,23.5536,23.5628,40779.0
2019-05-13 13:45:00,25.59,25.62,25.58,25.6,68667.0,23.5536,23.5812,23.5444,23.5628,68667.0
2019-05-13 13:50:00,25.61,25.62,25.59,25.62,41079.0,23.572,23.5812,23.5536,23.5812,41079.0
2019-05-13 13:55:00,25.61,25.63,25.61,25.61,87867.0,23.572,23.5904,23.572,23.572,87867.0
2019-05-13 14:00:00,25.61,25.62,25.6,25.62,46875.0,23.572,23.5812,23.5628,23.5812,46875.0
2019-05-13 14:05:00,25.62,25.66,25.61,25.61,46323.0,23.5812,23.6181,23.572,23.572,46323.0
2019-05-13 14:10:00,25.61,25.61,25.54,25.55,82338.0,23.572,23.572,23.5076,23.5168,82338.0
2019-05-13 14:15:00,25.55,25.57,25.53,25.56,80679.0,23.5168,23.5352,23.4984,23.526,80679.0
2019-05-13 14:20:00,25.56,25.63,25.56,25.63,131544.0,23.526,23.5904,23.526,23.5904,131544.0
2019-05-13 14:25:00,25.63,25.72,25.63,25.66,191586.0,23.5904,23.6733,23.5904,23.6181,191586.0
2019-05-13 14:30:00,25.67,25.68,25.63,25.65,100224.0,23.6273,23.6365,23.5904,23.6089,100224.0
2019-05-13 14:35:00,25.65,25.68,25.64,25.66,61536.0,23.6089,23.6365,23.5997,23.6181,61536.0
2019-05-13 14:40:00,25.66,25.68,25.62,25.64,74685.0,23.6181,23.6365,23.5812,23.5997,74685.0
2019-05-13 14:45:00,25.63,25.69,25.63,25.68,56982.0,23.5904,23.6457,23.5904,23.6365,56982.0
2019-05-13 14:50:00,25.69,25.76,25.68,25.75,146511.0,23.6457,23.7101,23.6365,23.7009,146511.0
2019-05-13 14:55:00,25.75,25.77,25.73,25.73,73392.0,23.7009,23.7193,23.6825,23.6825,73392.0
2019-05-13 15:00:00,25.72,25.76,25.69,25.71,107748.0,23.6733,23.7101,23.6457,23.6641,107748.0
2019-05-13 15:05:00,25.71,25.77,25.7,25.73,134127.0,23.6641,23.7193,23.6549,23.6825,134127.0
2019-05-13 15:10:00,25.74,25.75,25.7,25.7,127761.0,23.6917,23.7009,23.6549,23.6549,127761.0
2019-05-13 15:15:00,25.7,25.72,25.67,25.67,144288.0,23.6549,23.6733,23.6273,23.6273,144288.0
2019-05-13 15:20:00,25.67,25.68,25.61,25.62,186657.0,23.6273,23.6365,23.572,23.5812,186657.0
2019-05-13 15:25:00,25.61,25.62,25.58,25.61,171102.0,23.572,23.5812,23.5444,23.572,171102.0
2019-05-13 15:30:00,25.61,25.61,25.55,25.58,176559.0,23.572,23.572,23.5168,23.5444,176559.0
2019-05-13 15:35:00,25.58,25.58,25.53,25.55,328680.0,23.5444,23.5444,23.4984,23.5168,328680.0
2019-05-13 15:40:00,25.56,25.59,25.54,25.56,162882.0,23.526,23.5536,23.5076,23.526,162882.0
2019-05-13 15:45:00,25.56,25.6,25.55,25.56,285855.0,23.526,23.5628,23.5168,23.526,285855.0
2019-05-13 15:50:00,25.57,25.57,25.5,25.56,411582.0,23.5352,23.5352,23.4708,23.526,411582.0
2019-05-13 15:55:00,25.55,25.62,25.53,25.59,766452.0,23.5168,23.5812,23.4984,23.5536,766452.0
2019-05-14 09:30:00,25.65,25.82,25.63,25.78,153564.0,23.6089,23.7653,23.5904,23.7285,153564.0
2019-05-14 09:35:00,25.76,25.79,25.74,25.76,163776.0,23.7101,23.7377,23.6917,23.7101,163776.0
2019-05-14 09:40:00,25.76,25.81,25.74,25.8,62202.0,23.7101,23.7561,23.6917,23.7469,62202.0
2019-05-14 09:45:00,25.8,25.81,25.72,25.72,47598.0,23.7469,23.7561,23.6733,23.6733,47598.0
2019-05-14 09:50:00,25.72,25.73,25.67,25.71,150915.0,23.6733,23.6825,23.6273,23.6641,150915.0
2019-05-14 09:55:00,25.72,25.78,25.71,25.74,70176.0,23.6733,23.7285,23.6641,23.6917,70176.0
2019-05-14 10:00:00,25.76,25.82,25.75,25.78,75018.0,23.7101,23.7653,23.7009,23.7285,75018.0
2019-05-14 10:05:00,25.79,25.83,25.77,25.82,44460.0,23.7377,23.7745,23.7193,23.7653,44460.0
2019-05-14 10:10:00,25.82,25.84,25.8,25.83,44493.0,23.7653,23.7837,23.7469,23.7745,44493.0
2019-05-14 10:15:00,25.83,25.89,25.83,25.85,79437.0,23.7745,23.8298,23.7745,23.7929,79437.0
2019-05-14 10:20:00,25.85,25.9,25.84,25.87,48876.0,23.7929,23.839,23.7837,23.8114,48876.0
2019-05-14 10:25:00,25.87,25.94,25.87,25.92,37491.0,23.8114,23.8758,23.8114,23.8574,37491.0
2019-05-14 10:30:00,25.92,25.94,25.91,25.91,38424.0,23.8574,23.8758,23.8482,23.8482,38424.0
2019-05-14 10:35:00,25.91,25.93,25.9,25.93,26967.0,23.8482,23.8666,23.839,23.8666,26967.0
2019-05-14 10:40:00,25.94,25.96,25.92,25.94,29886.0,23.8758,23.8942,23.8574,23.8758,29886.0
2019-05-14 10:45:00,25.95,25.97,25.93,25.94,34515.0,23.885,23.9034,23.8666,23.8758,34515.0
2019-05-14 10:50:00,25.94,25.94,25.89,25.91,113217.0,23.8758,23.8758,23.8298,23.8482,113217.0
2019-05-14 10:55:00,25.9,25.93,25.9,25.92,52167.0,23.839,23.8666,23.839,23.8574,52167.0
2019-05-14 11:00:00,25.92,25.93,25.89,25.91,70383.0,23.8574,23.8666,23.8298,23.8482,70383.0
2019-05-14 11:05:00,25.91,25.98,25.91,25.97,48276.0,23.8482,23.9126,23.8482,23.9034,48276.0
2019-05-14 11:10:00,25.96,26.0,25.96,25.98,30348.0,23.8942,23.931,23.8942,23.9126,30348.0
2019-05-14 11:15:00,25.97,25.98,25.93,25.95,67164.0,23.9034,23.9126,23.8666,23.885,67164.0
2019-05-14 11:20:00,25.94,26.01,25.93,25.99,64254.0,23.8758,23.9402,23.8666,23.9218,64254.0
2019-05-14 11:25:00,26.0,26.03,26.0,26.0,31683.0,23.931,23.9586,23.931,23.931,31683.0
2019-05-14 11:30:00,25.99,26.0,25.98,26.0,31407.0,23.9218,23.931,23.9126,23.931,31407.0
2019-05-14 11:35:00,26.0,26.04,26.0,26.03,30684.0,23.931,23.9678,23.931,23.9586,30684.0
2019-05-14 11:40:00,26.03,26.04,26.0,26.02,24060.0,23.9586,23.9678,23.931,23.9494,24060.0
2019-05-14 11:45:00,26.02,26.04,26.01,26.03,36768.0,23.9494,23.9678,23.9402,23.9586,36768.0
2019-05-14 11:50:00,26.03,26.06,26.02,26.05,27963.0,23.9586,23.9862,23.9494,23.977,27963.0
2019-05-14 11:55:00,26.05,26.06,26.02,26.04,50286.0,23.977,23.9862,23.9494,23.9678,50286.0
2019-05-14 12:00:00,26.04,26.06,26.03,26.06,42279.0,23.9678,23.9862,23.9586,23.9862,42279.0
2019-05-14 12:05:00,26.06,26.07,26.04,26.05,43383.0,23.9862,23.9954,23.9678,23.977,43383.0
2019-05-14 12:10:00,26.05,26.08,26.03,26.07,128106.0,23.977,24.0046,23.9586,23.9954,128106.0
2019-05-14 12:15:00,26.07,26.09,26.05,26.06,367674.0,23.9954,24.0138,23.977,23.9862,367674.0
2019-05-14 12:20:00,26.06,26.09,26.05,26.08,75171.0,23.9862,24.0138,23.977,24.0046,75171.0
2019-05-14 12:25:00,26.08,26.09,26.06,26.06,33156.0,24.0046,24.0138,23.9862,23.9862,33156.0
2019-05-14 12:30:00,26.06,26.08,26.05,26.07,47553.0,23.9862,24.0046,23.977,23.9954,47553.0
2019-05-14 12:35:00,26.07,26.1,26.06,26.1,26583.0,23.9954,24.023,23.9862,24.023,26583.0
2019-05-14 12:40:00,26.1,26.13,26.09,26.12,20949.0,24.023,24.0507,24.0138,24.0415,20949.0
2019-05-14 12:45:00,26.12,26.12,26.09,26.11,27789.0,24.0415,24.0415,24.0138,24.0323,27789.0
2019-05-14 12:50:00,26.11,26.12,26.09,26.12,59505.0,24.0323,24.0415,24.0138,24.0415,59505.0
2019-05-14 12:55:00,26.12,26.13,26.11,26.12,40290.0,24.0415,24.0507,24.0323,24.0415,40290.0
2019-05-14 13:00:00,26.12,26.14,26.12,26.12,73455.0,24.0415,24.0599,24.0415,24.0415,73455.0
2019-05-14 13:05:00,26.12,26.13,26.11,26.11,19197.0,24.0415,24.0507,24.0323,24.0323,19197.0
2019-05-14 13:10:00,26.11,26.15,26.1,26.14,46788.0,24.0323,24.0691,24.023,24.0599,46788.0
2019-05-14 13:15:00,26.14,26.15,26.13,26.14,24921.0,24.0599,24.0691,24.0507,24.0599,24921.0
2019-05-14 13:20:00,26.14,26.2,26.14,26.19,107391.0,24.0599,24.1151,24.0599,24.1059,107391.0
2019-05-14 13:25:00,26.19,26.21,26.16,26.2,168042.0,24.1059,24.1243,24.0783,24.1151,168042.0
2019-05-14 13:30:00,26.21,26.22,26.2,26.22,63780.0,24.1243,24.1335,24.1151,24.1335,63780.0
2019-05-14 13:35:00,26.22,26.25,26.22,26.24,136716.0,24.1335,24.1611,24.1335,24.1519,136716.0
2019-05-14 13:40:00,26.24,26.26,26.21,26.21,263973.0,24.1519,24.1703,24.1243,24.1243,263973.0
2019-05-14 13:45:00,26.22,26.23,26.2,26.23,51213.0,24.1335,24.1427,24.1151,24.1427,51213.0
2019-05-14 13:50:00,26.23,26.24,26.19,26.2,38862.0,24.1427,24.1519,24.1059,24.1151,38862.0
2019-05-14 13:55:00,26.2,26.2,26.17,26.2,143856.0,24.1151,24.1151,24.0875,24.1151,143856.0
2019-05-14 14:00:00,26.2,26.2,26.15,26.16,123519.0,24.1151,24.1151,24.0691,24.0783,123519.0
2019-05-14 14:05:00,26.16,26.2,26.15,26.19,55014.0,24.0783,24.1151,24.0691,24.1059,55014.0
2019-05-14 14:10:00,26.19,26.21,26.18,26.2,143403.0,24.1059,24.1243,24.0967,24.1151,143403.0
2019-05-14 14:15:00,26.2,26.25,26.2,26.23,66810.0,24.1151,24.1611,24.1151,24.1427,66810.0
2019-05-14 14:20:00,26.23,26.25,26.22,26.22,21291.0,24.1427,24.1611,24.1335,24.1335,21291.0
2019-05-14 14:25:00,26.22,26.23,26.21,26.22,25509.0,24.1335,24.1427,24.1243,24.1335,25509.0
2019-05-14 14:30:00,26.22,26.23,26.2,26.21,71925.0,24.1335,24.1427,24.1151,24.1243,71925.0
2019-05-14 14:35:00,26.21,26.21,26.2,26.2,24210.0,24.1243,24.1243,24.1151,24.1151,24210.0
2019-05-14 14:40:00,26.2,26.21,26.19,26.2,72909.0,24.1151,24.1243,24.1059,24.1151,72909.0
2019-05-14 14:45:00,26.2,26.2,26.15,26.16,137961.0,24.1151,24.1151,24.0691,24.0783,137961.0
2019-05-14 14:50:00,26.16,26.17,26.13,26.15,104004.0,24.0783,24.0875,24.0507,24.0691,104004.0
2019-05-14 14:55:00,26.15,26.19,26.15,26.18,35064.0,24.0691,24.1059,24.0691,24.0967,35064.0
2019-05-14 15:00:00,26.17,26.19,26.16,26.19,49716.0,24.0875,24.1059,24.0783,24.1059,49716.0
2019-05-14 15:05:00,26.18,26.21,26.17,26.21,51144.0,24.0967,24.1243,24.0875,24.1243,51144.0
2019-05-14 15:10:00,26.21,26.21,26.17,26.19,56070.0,24.1243,24.1243,24.0875,24.1059,56070.0
2019-05-14 15:15:00,26.19,26.21,26.17,26.2,79218.0,24.1059,24.1243,24.0875,24.1151,79218.0
2019-05-14 15:20:00,26.2,26.21,26.17,26.19,60624.0,24.1151,24.1243,24.0875,24.1059,60624.0
2019-05-14 15:25:00,26.19,26.21,26.18,26.18,65040.0,24.1059,24.1243,24.0967,24.0967,65040.0
2019-05-14 15:30:00,26.18,26.18,26.1,26.12,163020.0,24.0967,24.0967,24.023,24.0415,163020.0
2019-05-14 15:35:00,26.12,26.16,26.11,26.15,164340.0,24.0415,24.0783,24.0323,24.0691,164340.0
2019-05-14 15:40:00,26.15,26.16,26.11,26.11,83463.0,24.0691,24.0783,24.0323,24.0323,83463.0
2019-05-14 15:45:00,26.11,26.12,26.07,26.12,204594.0,24.0323,24.0415,23.9954,24.0415,204594.0
2019-05-14 15:50:00,26.11,26.12,26.07,26.11,266583.0,24.0323,24.0415,23.9954,24.0323,266583.0
2019-05-14 15:55:00,26.12,26.12,26.07,26.08,1090839.0,24.0415,24.0415,23.9954,24.0046,1090839.0
2019-05-15 09:30:00,25.86,25.99,25.83,25.9,162906.0,23.8021,23.9218,23.7745,23.839,162906.0
2019-05-15 09:35:00,25.92,26.0,25.91,26.0,57702.0,23.8574,23.931,23.8482,23.931,57702.0
2019-05-15 09:40:00,26.0,26.0,25.93,25.97,68898.0,23.931,23.931,23.8666,23.9034,68898.0
2019-05-15 09:45:00,25.96,25.98,25.93,25.95,94458.0,23.8942,23.9126,23.8666,23.885,94458.0
2019-05-15 09:50:00,25.95,25.98,25.92,25.97,56922.0,23.885,23.9126,23.8574,23.9034,56922.0
2019-05-15 09:55:00,25.97,26.0,25.94,25.97,75363.0,23.9034,23.931,23.8758,23.9034,75363.0
2019-05-15 10:00:00,25.97,25.98,25.88,25.89,130719.0,23.9034,23.9126,23.8206,23.8298,130719.0
2019-05-15 10:05:00,25.89,25.91,25.86,25.89,198525.0,23.8298,23.8482,23.8021,23.8298,198525.0
2019-05-15 10:10:00,25.9,26.06,25.86,26.06,337542.0,23.839,23.9862,23.8021,23.9862,337542.0
2019-05-15 10:15:00,26.04,26.08,25.99,26.01,93888.0,23.9678,24.0046,23.9218,23.9402,93888.0
2019-05-15 10:20:00,26.0,26.02,25.96,25.99,76617.0,23.931,23.9494,23.8942,23.9218,76617.0
2019-05-15 10:25:00,25.99,26.05,25.98,26.03,49806.0,23.9218,23.977,23.9126,23.9586,49806.0
2019-05-15 10:30:00,26.05,26.05,26.0,26.0,54810.0,23.977,23.977,23.931,23.931,54810.0
2019-05-15 10:35:00,26.01,26.02,25.98,25.99,52071.0,23.9402,23.9494,23.9126,23.9218,52071.0
2019-05-15 10:40:00,26.0,26.04,25.99,26.03,83268.0,23.931,23.9678,23.9218,23.9586,83268.0
2019-05-15 10:45:00,26.03,26.05,26.0,26.05,44421.0,23.9586,23.977,23.931,23.977,44421.0
2019-05-15 10:50:00,26.06,26.08,26.04,26.08,122622.0,23.9862,24.0046,23.9678,24.0046,122622.0
2019-05-15 10:55:00,26.08,26.09,26.02,26.06,119223.0,24.0046,24.0138,23.9494,23.9862,119223.0
2019-05-15 11:00:00,26.06,26.07,26.03,26.07,36330.0,23.9862,23.9954,23.9586,23.9954,36330.0
2019-05-15 11:05:00,26.06,26.07,26.04,26.05,28833.0,23.9862,23.9954,23.9678,23.977,28833.0
2019-05-15 11:10:00,26.05,26.07,26.04,26.06,26598.0,23.977,23.9954,23.9678,23.9862,26598.0
2019-05-15 11:15:00,26.06,26.08,26.05,26.08,33885.0,23.9862,24.0046,23.977,24.0046,33885.0
2019-05-15 11:20:00,26.07,26.09,26.06,26.07,70623.0,23.9954,24.0138,23.9862,23.9954,70623.0
2019-05-15 11:25:00,26.07,26.16,26.07,26.16,64998.0,23.9954,24.0783,23.9954,24.0783,64998.0
2019-05-15 11:30:00,26.16,26.17,26.12,26.15,39408.0,24.0783,24.0875,24.0415,24.0691,39408.0
2019-05-15 11:35:00,26.15,26.16,26.13,26.15,52104.0,24.0691,24.0783,24.0507,24.0691,52104.0
2019-05-15 11:40:00,26.15,26.17,26.12,26.16,50958.0,24.0691,24.0875,24.0415,24.0783,50958.0
2019-05-15 11:45:00,26.16,26.16,26.11,26.12,37191.0,24.0783,24.0783,24.0323,24.0415,37191.0
2019-05-15 11:50:00,26.12,26.16,26.12,26.13,52644.0,24.0415,24.0783,24.0415,24.0507,52644.0
2019-05-15 11:55:00,26.13,26.15,26.13,26.13,45987.0,24.0507,24.0691,24.0507,24.0507,45987.0
2019-05-15 12:00:00,26.13,26.15,26.13,26.14,62610.0,24.0507,24.0691,24.0507,24.0599,62610.0
2019-05-15 12:05:00,26.14,26.16,26.12,26.13,75459.0,24.0599,24.0783,24.0415,24.0507,75459.0
2019-05-15 12:10:00,26.13,26.13,26.08,26.09,107547.0,24.0507,24.0507,24.0046,24.0138,107547.0
2019-05-15 12:15:00,26.09,26.09,26.05,26.05,125994.0,24.0138,24.0138,23.977,23.977,125994.0
2019-05-15 12:20:00,26.05,26.07,26.03,26.04,165708.0,23.977,23.9954,23.9586,23.9678,165708.0
2019-05-15 12:25:00,26.04,26.04,25.97,25.98,144741.0,23.9678,23.9678,23.9034,23.9126,144741.0
2019-05-15 12:30:00,25.98,25.99,25.96,25.96,156969.0,23.9126,23.9218,23.8942,23.8942,156969.0
2019-05-15 12:35:00,25.96,25.96,25.91,25.92,162525.0,23.8942,23.8942,23.8482,23.8574,162525.0
2019-05-15 12:40:00,25.92,25.98,25.92,25.96,197460.0,23.8574,23.9126,23.8574,23.8942,197460.0
2019-05-15 12:45:00,25.96,25.96,25.94,25.96,114003.0,23.8942,23.8942,23.8758,23.8942,114003.0
2019-05-15 12:50:00,25.96,25.99,25.93,25.94,86298.0,23.8942,23.9218,23.8666,23.8758,86298.0
2019-05-15 12:55:00,25.94,25.95,25.89,25.91,78978.0,23.8758,23.885,23.8298,23.8482,78978.0
2019-05-15 13:00:00,25.91,25.93,25.89,25.91,199374.0,23.8482,23.8666,23.8298,23.8482,199374.0
2019-05-15 13:05:00,25.91,25.93,25.87,25.87,111144.0,23.8482,23.8666,23.8114,23.8114,111144.0
2019-05-15 13:10:00,25.87,25.9,25.87,25.87,122952.0,23.8114,23.839,23.8114,23.8114,122952.0
2019-05-15 13:15:00,25.87,25.91,25.87,25.89,67980.0,23.8114,23.8482,23.8114,23.8298,67980.0
2019-05-15 13:20:00,25.89,25.92,25.88,25.89,71721.0,23.8298,23.8574,23.8206,23.8298,71721.0
2019-05-15 13:25:00,25.89,25.89,25.85,25.85,77427.0,23.8298,23.8298,23.7929,23.7929,77427.0
2019-05-15 13:30:00,25.85,25.91,25.85,25.9,77046.0,23.7929,23.8482,23.7929,23.839,77046.0
2019-05-15 13:35:00,25.9,25.91,25.88,25.9,63828.0,23.839,23.8482,23.8206,23.839,63828.0
2019-05-15 13:40:00,25.9,25.9,25.87,25.88,59658.0,23.839,23.839,23.8114,23.8206,59658.0
2019-05-15 13:45:00,25.88,25.9,25.88,25.9,88263.0,23.8206,23.839,23.8206,23.839,88263.0
2019-05-15 13:50:00,25.9,25.9,25.87,25.89,88845.0,23.839,23.839,23.8114,23.8298,88845.0
2019-05-15 13:55:00,25.89,25.92,25.89,25.9,63813.0,23.8298,23.8574,23.8298,23.839,63813.0
2019-05-15 14:00:00,25.9,25.92,25.89,25.91,87297.0,23.839,23.8574,23.8298,23.8482,87297.0
2019-05-15 14:05:00,25.92,25.92,25.89,25.89,103710.0,23.8574,23.8574,23.8298,23.8298,103710.0
2019-05-15 14:10:00,25.89,25.89,25.87,25.89,136860.0,23.8298,23.8298,23.8114,23.8298,136860.0
2019-05-15 14:15:00,25.89,25.89,25.86,25.87,80811.0,23.8298,23.8298,23.8021,23.8114,80811.0
2019-05-15 14:20:00,25.87,25.88,25.86,25.87,90411.0,23.8114,23.8206,23.8021,23.8114,90411.0
2019-05-15 14:25:00,25.88,25.89,25.86,25.88,67557.0,23.8206,23.8298,23.8021,23.8206,67557.0
2019-05-15 14:30:00,25.88,25.9,25.87,25.89,54054.0,23.8206,23.839,23.8114,23.8298,54054.0
2019-05-15 14:35:00,25.89,25.89,25.88,25.89,37311.0,23.8298,23.8298,23.8206,23.8298,37311.0
2019-05-15 14:40:00,25.89,25.91,25.88,25.91,42699.0,23.8298,23.8482,23.8206,23.8482,42699.0
2019-05-15 14:45:00,25.91,25.93,25.91,25.91,52953.0,23.8482,23.8666,23.8482,23.8482,52953.0
2019-05-15 14:50:00,25.92,25.94,25.91,25.91,74547.0,23.8574,23.8758,23.8482,23.8482,74547.0
2019-05-15 14:55:00,25.91,25.92,25.91,25.92,53877.0,23.8482,23.8574,23.8482,23.8574,53877.0
2019-05-15 15:00:00,25.92,25.93,25.9,25.9,108294.0,23.8574,23.8666,23.839,23.839,108294.0
2019-05-15 15:05:00,25.9,25.91,25.89,25.9,76929.0,23.839,23.8482,23.8298,23.839,76929.0
2019-05-15 15:10:00,25.9,25.91,25.87,25.88,150264.0,23.839,23.8482,23.8114,23.8206,150264.0
2019-05-15 15:15:00,25.88,25.89,25.87,25.87,72855.0,23.8206,23.8298,23.8114,23.8114,72855.0
2019-05-15 15:20:00,25.87,25.88,25.85,25.87,106134.0,23.8114,23.8206,23.7929,23.8114,106134.0
2019-05-15 15:25:00,25.87,25.88,25.85,25.85,278949.0,23.8114,23.8206,23.7929,23.7929,278949.0
2019-05-15 15:30:00,25.85,25.86,25.82,25.83,529977.0,23.7929,23.8021,23.7653,23.7745,529977.0
2019-05-15 15:35:00,25.83,25.85,25.81,25.84,269442.0,23.7745,23.7929,23.7561,23.7837,269442.0
2019-05-15 15:40:00,25.84,25.84,25.8,25.8,202401.0,23.7837,23.7837,23.7469,23.7469,202401.0
2019-05-15 15:45:00,25.8,25.81,25.78,25.78,310332.0,23.7469,23.7561,23.7285,23.7285,310332.0
2019-05-15 15:50:00,25.78,25.85,25.78,25.85,344733.0,23.7285,23.7929,23.7285,23.7929,344733.0
2019-05-15 15:55:00,25.85,25.86,25.79,25.81,842094.0,23.7929,23.8021,23.7377,23.7561,842094.0
2019-05-16 09:30:00,25.87,25.88,25.78,25.88,119355.0,23.8114,23.8206,23.7285,23.8206,119355.0
2019-05-16 09:35:00,25.87,25.92,25.86,25.91,56526.0,23.8114,23.8574,23.8021,23.8482,56526.0
2019-05-16 09:40:00,25.91,25.96,25.9,25.91,312684.0,23.8482,23.8942,23.839,23.8482,312684.0
2019-05-16 09:45:00,25.91,25.98,25.91,25.94,180276.0,23.8482,23.9126,23.8482,23.8758,180276.0
2019-05-16 09:50:00,25.95,25.97,25.94,25.95,161550.0,23.885,23.9034,23.8758,23.885,161550.0
2019-05-16 09:55:00,25.96,26.06,25.95,26.03,279723.0,23.8942,23.9862,23.885,23.9586,279723.0
2019-05-16 10:00:00,26.03,26.07,26.02,26.06,126393.0,23.9586,23.9954,23.9494,23.9862,126393.0
2019-05-16 10:05:00,26.06,26.09,26.04,26.05,110895.0,23.9862,24.0138,23.9678,23.977,110895.0
2019-05-16 10:10:00,26.05,26.06,26.0,26.0,141930.0,23.977,23.9862,23.931,23.931,141930.0
2019-05-16 10:15:00,26.01,26.03,25.99,26.02,163422.0,23.9402,23.9586,23.9218,23.9494,163422.0
2019-05-16 10:20:00,26.02,26.03,25.99,26.01,130092.0,23.9494,23.9586,23.9218,23.9402,130092.0
2019-05-16 10:25:00,26.01,26.03,25.99,26.03,121881.0,23.9402,23.9586,23.9218,23.9586,121881.0
2019-05-16 10:30:00,26.02,26.03,25.96,25.97,112038.0,23.9494,23.9586,23.8942,23.9034,112038.0
2019-05-16 10:35:00,25.97,26.0,25.97,25.98,75003.0,23.9034,23.931,23.9034,23.9126,75003.0
2019-05-16 10:40:00,25.98,26.0,25.97,25.98,192846.0,23.9126,23.931,23.9034,23.9126,192846.0
2019-05-16 10:45:00,25.97,25.98,25.96,25.98,271947.0,23.9034,23.9126,23.8942,23.9126,271947.0
2019-05-16 10:50:00,25.98,26.07,25.97,26.04,260010.0,23.9126,23.9954,23.9034,23.9678,260010.0
2019-05-16 10:55:00,26.03,26.04,25.98,26.02,331158.0,23.9586,23.9678,23.9126,23.9494,331158.0
2019-05-16 11:00:00,26.02,26.03,26.0,26.0,73695.0,23.9494,23.9586,23.931,23.931,73695.0
2019-05-16 11:05:00,26.0,26.05,26.0,26.03,95979.0,23.931,23.977,23.931,23.9586,95979.0
2019-05-16 11:10:00,26.03,26.06,26.02,26.06,65829.0,23.9586,23.9862,23.9494,23.9862,65829.0
2019-05-16 11:15:00,26.06,26.07,26.04,26.05,70107.0,23.9862,23.9954,23.9678,23.977,70107.0
2019-05-16 11:20:00,26.05,26.07,26.04,26.05,74853.0,23.977,23.9954,23.9678,23.977,74853.0
2019-05-16 11:25:00,26.05,26.07,26.05,26.06,47430.0,23.977,23.9954,23.977,23.9862,47430.0
2019-05-16 11:30:00,26.06,26.08,26.04,26.07,89964.0,23.9862,24.0046,23.9678,23.9954,89964.0
2019-05-16 11:35:00,26.07,26.15,26.07,26.13,71721.0,23.9954,24.0691,23.9954,24.0507,71721.0
2019-05-16 11:40:00,26.14,26.16,26.13,26.15,94959.0,24.0599,24.0783,24.0507,24.0691,94959.0
2019-05-16 11:45:00,26.15,26.18,26.15,26.16,160038.0,24.0691,24.0967,24.0691,24.0783,160038.0
2019-05-16 11:50:00,26.17,26.18,26.15,26.16,82149.0,24.0875,24.0967,24.0691,24.0783,82149.0
2019-05-16 11:55:00,26.16,26.17,26.12,26.14,202947.0,24.0783,24.0875,24.0415,24.0599,202947.0
2019-05-16 12:00:00,26.14,26.14,26.12,26.12,135690.0,24.0599,24.0599,24.0415,24.0415,135690.0
2019-05-16 12:05:00,26.12,26.14,26.12,26.14,53448.0,24.0415,24.0599,24.0415,24.0599,53448.0
2019-05-16 12:10:00,26.14,26.14,26.12,26.13,80517.0,24.0599,24.0599,24.0415,24.0507,80517.0
2019-05-16 12:15:00,26.13,26.14,26.12,26.14,182757.0,24.0507,24.0599,24.0415,24.0599,182757.0
2019-05-16 12:20:00,26.14,26.17,26.12,26.17,75507.0,24.0599,24.0875,24.0415,24.0875,75507.0
2019-05-16 12:25:00,26.17,26.18,26.16,26.17,57426.0,24.0875,24.0967,24.0783,24.0875,57426.0
2019-05-16 12:30:00,26.17,26.18,26.16,26.18,128385.0,24.0875,24.0967,24.0783,24.0967,128385.0
2019-05-16 12:35:00,26.18,26.19,26.17,26.18,43056.0,24.0967,24.1059,24.0875,24.0967,43056.0
2019-05-16 12:40:00,26.18,26.19,26.16,26.16,51753.0,24.0967,24.1059,24.0783,24.0783,51753.0
2019-05-16 12:45:00,26.16,26.16,26.14,26.15,52596.0,24.0783,24.0783,24.0599,24.0691,52596.0
2019-05-16 12:50:00,26.15,26.16,26.11,26.12,124824.0,24.0691,24.0783,24.0323,24.0415,124824.0
2019-05-16 12:55:00,26.12,26.13,26.12,26.12,67644.0,24.0415,24.0507,24.0415,24.0415,67644.0
2019-05-16 13:00:00,26.12,26.14,26.1,26.12,119034.0,24.0415,24.0599,24.023,24.0415,119034.0
2019-05-16 13:05:00,26.12,26.15,26.11,26.14,76524.0,24.0415,24.0691,24.0323,24.0599,76524.0
2019-05-16 13:10:00,26.14,26.19,26.14,26.19,34335.0,24.0599,24.1059,24.0599,24.1059,34335.0
2019-05-16 13:15:00,26.19,26.19,26.18,26.19,20682.0,24.1059,24.1059,24.0967,24.1059,20682.0
2019-05-16 13:20:00,26.19,26.19,26.17,26.17,36087.0,24.1059,24.1059,24.0875,24.0875,36087.0
2019-05-16 13:25:00,26.17,26.18,26.16,26.16,34749.0,24.0875,24.0967,24.0783,24.0783,34749.0
2019-05-16 13:30:00,26.16,26.17,26.14,26.16,35736.0,24.0783,24.0875,24.0599,24.0783,35736.0
2019-05-16 13:35:00,26.17,26.17,26.15,26.15,39858.0,24.0875,24.0875,24.0691,24.0691,39858.0
2019-05-16 13:40:00,26.15,26.15,26.13,26.13,38490.0,24.0691,24.0691,24.0507,24.0507,38490.0
2019-05-16 13:45:00,26.13,26.13,26.09,26.11,55860.0,24.0507,24.0507,24.0138,24.0323,55860.0
2019-05-16 13:50:00,26.11,26.14,26.1,26.13,26778.0,24.0323,24.0599,24.023,24.0507,26778.0
2019-05-16 13:55:00,26.13,26.17,26.12,26.16,56856.0,24.0507,24.0875,24.0415,24.0783,56856.0
2019-05-16 14:00:00,26.16,26.17,26.14,26.16,41187.0,24.0783,24.0875,24.0599,24.0783,41187.0
2019-05-16 14:05:00,26.16,26.16,26.14,26.14,30261.0,24.0783,24.0783,24.0599,24.0599,30261.0
2019-05-16 14:10:00,26.13,26.15,26.13,26.14,29166.0,24.0507,24.0691,24.0507,24.0599,29166.0
2019-05-16 14:15:00,26.14,26.15,26.14,26.14,38049.0,24.0599,24.0691,24.0599,24.0599,38049.0
2019-05-16 14:20:00,26.14,26.17,26.13,26.17,31830.0,24.0599,24.0875,24.0507,24.0875,31830.0
2019-05-16 14:25:00,26.17,26.18,26.16,26.17,56862.0,24.0875,24.0967,24.0783,24.0875,56862.0
2019-05-16 14:30:00,26.17,26.18,26.15,26.15,38079.0,24.0875,24.0967,24.0691,24.0691,38079.0
2019-05-16 14:35:00,26.16,26.17,26.15,26.17,39426.0,24.0783,24.0875,24.0691,24.0875,39426.0
2019-05-16 14:40:00,26.17,26.19,26.16,26.16,138144.0,24.0875,24.1059,24.0783,24.0783,138144.0
2019-05-16 14:45:00,26.16,26.18,26.15,26.16,26388.0,24.0783,24.0967,24.0691,24.0783,26388.0
2019-05-16 14:50:00,26.15,26.15,26.1,26.11,55680.0,24.0691,24.0691,24.023,24.0323,55680.0
2019-05-16 14:55:00,26.11,26.12,26.1,26.11,51504.0,24.0323,24.0415,24.023,24.0323,51504.0
2019-05-16 15:00:00,26.11,26.11,26.09,26.1,65352.0,24.0323,24.0323,24.0138,24.023,65352.0
2019-05-16 15:05:00,26.1,26.11,26.06,26.08,61818.0,24.023,24.0323,23.9862,24.0046,61818.0
2019-05-16 15:10:00,26.08,26.08,26.06,26.06,82830.0,24.0046,24.0046,23.9862,23.9862,82830.0
2019-05-16 15:15:00,26.06,26.07,26.05,26.07,43908.0,23.9862,23.9954,23.977,23.9954,43908.0
2019-05-16 15:20:00,26.07,26.09,26.07,26.08,62352.0,23.9954,24.0138,23.9954,24.0046,62352.0
2019-05-16 15:25:00,26.08,26.11,26.07,26.11,64407.0,24.0046,24.0323,23.9954,24.0323,64407.0
2019-05-16 15:30:00,26.11,26.11,26.07,26.09,109770.0,24.0323,24.0323,23.9954,24.0138,109770.0
2019-05-16 15:35:00,26.1,26.11,26.08,26.09,142578.0,24.023,24.0323,24.0046,24.0138,142578.0
2019-05-16 15:40:00,26.09,26.1,26.05,26.06,117822.0,24.0138,24.023,23.977,23.9862,117822.0
2019-05-16 15:45:00,26.06,26.08,26.05,26.07,154908.0,23.9862,24.0046,23.977,23.9954,154908.0
2019-05-16 15:50:00,26.07,26.08,26.04,26.07,215409.0,23.9954,24.0046,23.9678,23.9954,215409.0
2019-05-16 15:55:00,26.06,26.09,26.06,26.07,739281.0,23.9862,24.0138,23.9862,23.9954,739281.0
2019-05-17 09:30:00,25.97,26.02,25.87,25.87,517371.0,23.9034,23.9494,23.8114,23.8114,517371.0
2019-05-17 09:35:00,25.87,25.93,25.87,25.89,74586.0,23.8114,23.8666,23.8114,23.8298,74586.0
2019-05-17 09:40:00,25.89,25.95,25.88,25.89,90654.0,23.8298,23.885,23.8206,23.8298,90654.0
2019-05-17 09:45:00,25.91,25.96,25.9,25.94,51915.0,23.8482,23.8942,23.839,23.8758,51915.0
2019-05-17 09:50:00,25.94,25.94,25.84,25.87,93714.0,23.8758,23.8758,23.7837,23.8114,93714.0
2019-05-17 09:55:00,25.87,25.92,25.87,25.9,79710.0,23.8114,23.8574,23.8114,23.839,79710.0
2019-05-17 10:00:00,25.9,25.97,25.89,25.92,117015.0,23.839,23.9034,23.8298,23.8574,117015.0
2019-05-17 10:05:00,25.92,25.95,25.9,25.91,82500.0,23.8574,23.885,23.839,23.8482,82500.0
2019-05-17 10:10:00,25.91,25.91,25.81,25.82,96894.0,23.8482,23.8482,23.7561,23.7653,96894.0
2019-05-17 10:15:00,25.84,25.92,25.83,25.92,91944.0,23.7837,23.8574,23.7745,23.8574,91944.0
2019-05-17 10:20:00,25.92,25.97,25.91,25.97,67194.0,23.8574,23.9034,23.8482,23.9034,67194.0
2019-05-17 10:25:00,25.97,26.02,25.96,26.0,41751.0,23.9034,23.9494,23.8942,23.931,41751.0
2019-05-17 10:30:00,26.0,26.0,25.96,25.98,26199.0,23.931,23.931,23.8942,23.9126,26199.0
2019-05-17 10:35:00,25.98,25.99,25.95,25.97,40254.0,23.9126,23.9218,23.885,23.9034,40254.0
2019-05-17 10:40:00,25.97,25.99,25.96,25.97,50028.0,23.9034,23.9218,23.8942,23.9034,50028.0
2019-05-17 10:45:00,25.98,26.01,25.97,26.01,60852.0,23.9126,23.9402,23.9034,23.9402,60852.0
2019-05-17 10:50:00,26.0,26.11,26.0,26.11,73884.0,23.931,24.0323,23.931,24.0323,73884.0
2019-05-17 10:55:00,26.11,26.17,26.1,26.13,65682.0,24.0323,24.0875,24.023,24.0507,65682.0
2019-05-17 11:00:00,26.14,26.18,26.14,26.15,51465.0,24.0599,24.0967,24.0599,24.0691,51465.0
2019-05-17 11:05:00,26.16,26.22,26.15,26.2,70212.0,24.0783,24.1335,24.0691,24.1151,70212.0
2019-05-17 11:10:00,26.21,26.23,26.19,26.21,60210.0,24.1243,24.1427,24.1059,24.1243,60210.0
2019-05-17 11:15:00,26.21,26.22,26.16,26.17,55704.0,24.1243,24.1335,24.0783,24.0875,55704.0
2019-05-17 11:20:00,26.17,26.18,26.15,26.18,95463.0,24.0875,24.0967,24.0691,24.0967,95463.0
2019-05-17 11:25:00,26.18,26.18,26.16,26.17,62919.0,24.0967,24.0967,24.0783,24.0875,62919.0
2019-05-17 11:30:00,26.17,26.17,26.12,26.13,106644.0,24.0875,24.0875,24.0415,24.0507,106644.0
2019-05-17 11:35:00,26.13,26.15,26.13,26.14,35583.0,24.0507,24.0691,24.0507,24.0599,35583.0
2019-05-17 11:40:00,26.14,26.14,26.09,26.11,48129.0,24.0599,24.0599,24.0138,24.0323,48129.0
2019-05-17 11:45:00,26.11,26.13,26.1,26.11,60141.0,24.0323,24.0507,24.023,24.0323,60141.0
2019-05-17 11:50:00,26.12,26.14,26.1,26.14,45966.0,24.0415,24.0599,24.023,24.0599,45966.0
2019-05-17 11:55:00,26.14,26.15,26.12,26.13,69876.0,24.0599,24.0691,24.0415,24.0507,69876.0
2019-05-17 12:00:00,26.12,26.15,26.1,26.14,82938.0,24.0415,24.0691,24.023,24.0599,82938.0
2019-05-17 12:05:00,26.15,26.15,26.1,26.14,76368.0,24.0691,24.0691,24.023,24.0599,76368.0
2019-05-17 12:10:00,26.13,26.15,26.12,26.12,52404.0,24.0507,24.0691,24.0415,24.0415,52404.0
2019-05-17 12:15:00,26.12,26.15,26.12,26.15,57315.0,24.0415,24.0691,24.0415,24.0691,57315.0
2019-05-17 12:20:00,26.15,26.15,26.13,26.14,71274.0,24.0691,24.0691,24.0507,24.0599,71274.0
2019-05-17 12:25:00,26.14,26.15,26.13,26.14,38316.0,24.0599,24.0691,24.0507,24.0599,38316.0
2019-05-17 12:30:00,26.14,26.15,26.12,26.13,38430.0,24.0599,24.0691,24.0415,24.0507,38430.0
2019-05-17 12:35:00,26.13,26.14,26.11,26.14,41079.0,24.0507,24.0599,24.0323,24.0599,41079.0
2019-05-17 12:40:00,26.14,26.17,26.13,26.17,79587.0,24.0599,24.0875,24.0507,24.0875,79587.0
2019-05-17 12:45:00,26.17,26.18,26.15,26.16,44940.0,24.0875,24.0967,24.0691,24.0783,44940.0
2019-05-17 12:50:00,26.16,26.19,26.15,26.19,35334.0,24.0783,24.1059,24.0691,24.1059,35334.0
2019-05-17 12:55:00,26.19,26.19,26.16,26.18,41325.0,24.1059,24.1059,24.0783,24.0967,41325.0
2019-05-17 13:00:00,26.18,26.19,26.17,26.18,28830.0,24.0967,24.1059,24.0875,24.0967,28830.0
2019-05-17 13:05:00,26.18,26.2,26.18,26.2,33027.0,24.0967,24.1151,24.0967,24.1151,33027.0
2019-05-17 13:10:00,26.21,26.21,26.19,26.2,49140.0,24.1243,24.1243,24.1059,24.1151,49140.0
2019-05-17 13:15:00,26.2,26.23,26.2,26.22,72717.0,24.1151,24.1427,24.1151,24.1335,72717.0
2019-05-17 13:20:00,26.22,26.25,26.22,26.24,70977.0,24.1335,24.1611,24.1335,24.1519,70977.0
2019-05-17 13:25:00,26.24,26.25,26.22,26.22,53712.0,24.1519,24.1611,24.1335,24.1335,53712.0
2019-05-17 13:30:00,26.21,26.23,26.18,26.23,50361.0,24.1243,24.1427,24.0967,24.1427,50361.0
2019-05-17 13:35:00,26.23,26.24,26.23,26.24,28974.0,24.1427,24.1519,24.1427,24.1519,28974.0
2019-05-17 13:40:00,26.24,26.25,26.2,26.22,70332.0,24.1519,24.1611,24.1151,24.1335,70332.0
2019-05-17 13:45:00,26.22,26.23,26.2,26.22,45159.0,24.1335,24.1427,24.1151,24.1335,45159.0
2019-05-17 13:50:00,26.22,26.23,26.2,26.23,40326.0,24.1335,24.1427,24.1151,24.1427,40326.0
2019-05-17 13:55:00,26.23,26.25,26.22,26.25,30948.0,24.1427,24.1611,24.1335,24.1611,30948.0
2019-05-17 14:00:00,26.24,26.26,26.23,26.24,61197.0,24.1519,24.1703,24.1427,24.1519,61197.0
2019-05-17 14:05:00,26.23,26.24,26.21,26.23,53817.0,24.1427,24.1519,24.1243,24.1427,53817.0
2019-05-17 14:10:00,26.23,26.23,26.2,26.21,44214.0,24.1427,24.1427,24.1151,24.1243,44214.0
2019-05-17 14:15:00,26.21,26.21,26.18,26.21,71583.0,24.1243,24.1243,24.0967,24.1243,71583.0
2019-05-17 14:20:00,26.2,26.22,26.19,26.21,43308.0,24.1151,24.1335,24.1059,24.1243,43308.0
2019-05-17 14:25:00,26.21,26.23,26.21,26.22,46455.0,24.1243,24.1427,24.1243,24.1335,46455.0
2019-05-17 14:30:00,26.22,26.22,26.2,26.2,56034.0,24.1335,24.1335,24.1151,24.1151,56034.0
2019-05-17 14:35:00,26.2,26.22,26.2,26.2,45456.0,24.1151,24.1335,24.1151,24.1151,45456.0
2019-05-17 14:40:00,26.21,26.21,26.19,26.21,45054.0,24.1243,24.1243,24.1059,24.1243,45054.0
2019-05-17 14:45:00,26.22,26.25,26.21,26.25,52488.0,24.1335,24.1611,24.1243,24.1611,52488.0
2019-05-17 14:50:00,26.25,26.25,26.23,26.23,46908.0,24.1611,24.1611,24.1427,24.1427,46908.0
2019-05-17 14:55:00,26.23,26.25,26.23,26.24,43986.0,24.1427,24.1611,24.1427,24.1519,43986.0
2019-05-17 15:00:00,26.24,26.25,26.15,26.16,108108.0,24.1519,24.1611,24.0691,24.0783,108108.0
2019-05-17 15:05:00,26.16,26.17,26.12,26.12,105666.0,24.0783,24.0875,24.0415,24.0415,105666.0
2019-05-17 15:10:00,26.11,26.14,26.1,26.14,141033.0,24.0323,24.0599,24.023,24.0599,141033.0
2019-05-17 15:15:00,26.13,26.13,26.07,26.09,123882.0,24.0507,24.0507,23.9954,24.0138,123882.0
2019-05-17 15:20:00,26.09,26.15,26.09,26.13,90792.0,24.0138,24.0691,24.0138,24.0507,90792.0
2019-05-17 15:25:00,26.13,26.16,26.12,26.14,120180.0,24.0507,24.0783,24.0415,24.0599,120180.0
2019-05-17 15:30:00,26.14,26.14,26.09,26.11,126519.0,24.0599,24.0599,24.0138,24.0323,126519.0
2019-05-17 15:35:00,26.11,26.15,26.1,26.11,158907.0,24.0323,24.0691,24.023,24.0323,158907.0
2019-05-17 15:40:00,26.11,26.16,26.08,26.14,221541.0,24.0323,24.0783,24.0046,24.0599,221541.0
2019-05-17 15:45:00,26.15,26.15,26.09,26.13,277941.0,24.0691,24.0691,24.0138,24.0507,277941.0
2019-05-17 15:50:00,26.13,26.17,26.11,26.16,430134.0,24.0507,24.0875,24.0323,24.0783,430134.0
2019-05-17 15:55:00,26.16,26.17,26.13,26.13,906441.0,24.0783,24.0875,24.0507,24.0507,906441.0
2019-05-20 09:30:00,26.0,26.07,25.84,26.02,143868.0,23.931,23.9954,23.7837,23.9494,143868.0
2019-05-20 09:35:00,26.01,26.04,25.91,25.96,62916.0,23.9402,23.9678,23.8482,23.8942,62916.0
2019-05-20 09:40:00,25.96,26.03,25.94,26.0,61842.0,23.8942,23.9586,23.8758,23.931,61842.0
2019-05-20 09:45:00,26.01,26.1,26.01,26.06,58290.0,23.9402,24.023,23.9402,23.9862,58290.0
2019-05-20 09:50:00,26.06,26.07,26.0,26.06,90702.0,23.9862,23.9954,23.931,23.9862,90702.0
2019-05-20 09:55:00,26.08,26.18,26.08,26.18,76263.0,24.0046,24.0967,24.0046,24.0967,76263.0
2019-05-20 10:00:00,26.16,26.17,26.07,26.1,99714.0,24.0783,24.0875,23.9954,24.023,99714.0
2019-05-20 10:05:00,26.09,26.15,26.06,26.14,92700.0,24.0138,24.0691,23.9862,24.0599,92700.0
2019-05-20 10:10:00,26.14,26.15,26.1,26.12,61269.0,24.0599,24.0691,24.023,24.0415,61269.0
2019-05-20 10:15:00,26.12,26.15,26.1,26.13,56232.0,24.0415,24.0691,24.023,24.0507,56232.0
2019-05-20 10:20:00,26.12,26.18,26.12,26.15,208887.0,24.0415,24.0967,24.0415,24.0691,208887.0
2019-05-20 10:25:00,26.15,26.18,26.12,26.12,134034.0,24.0691,24.0967,24.0415,24.0415,134034.0
2019-05-20 10:30:00,26.12,26.16,26.11,26.14,78195.0,24.0415,24.0783,24.0323,24.0599,78195.0
2019-05-20 10:35:00,26.15,26.17,26.11,26.14,145485.0,24.0691,24.0875,24.0323,24.0599,145485.0
2019-05-20 10:40:00,26.14,26.17,26.11,26.11,91506.0,24.0599,24.0875,24.0323,24.0323,91506.0
2019-05-20 10:45:00,26.11,26.13,26.07,26.07,69570.0,24.0323,24.0507,23.9954,23.9954,69570.0
2019-05-20 10:50:00,26.08,26.09,26.06,26.06,68136.0,24.0046,24.0138,23.9862,23.9862,68136.0
2019-05-20 10:55:00,26.07,26.13,26.07,26.13,38445.0,23.9954,24.0507,23.9954,24.0507,38445.0
2019-05-20 11:00:00,26.13,26.14,26.05,26.05,94641.0,24.0507,24.0599,23.977,23.977,94641.0
2019-05-20 11:05:00,26.06,26.07,26.03,26.05,105714.0,23.9862,23.9954,23.9586,23.977,105714.0
2019-05-20 11:10:00,26.05,26.08,26.04,26.05,39159.0,23.977,24.0046,23.9678,23.977,39159.0
2019-05-20 11:15:00,26.06,26.06,26.03,26.04,49686.0,23.9862,23.9862,23.9586,23.9678,49686.0
2019-05-20 11:20:00,26.03,26.05,26.02,26.04,38298.0,23.9586,23.977,23.9494,23.9678,38298.0
2019-05-20 11:25:00,26.04,26.06,26.03,26.04,106803.0,23.9678,23.9862,23.9586,23.9678,106803.0
2019-05-20 11:30:00,26.05,26.08,26.03,26.05,127761.0,23.977,24.0046,23.9586,23.977,127761.0
2019-05-20 11:35:00,26.05,26.05,25.98,25.98,53709.0,23.977,23.977,23.9126,23.9126,53709.0
2019-05-20 11:40:00,25.98,26.03,25.98,26.03,42834.0,23.9126,23.9586,23.9126,23.9586,42834.0
2019-05-20 11:45:00,26.03,26.06,26.02,26.04,36510.0,23.9586,23.9862,23.9494,23.9678,36510.0
2019-05-20 11:50:00,26.04,26.07,26.04,26.04,49902.0,23.9678,23.9954,23.9678,23.9678,49902.0
2019-05-20 11:55:00,26.04,26.05,26.01,26.03,87243.0,23.9678,23.977,23.9402,23.9586,87243.0
2019-05-20 12:00:00,26.03,26.04,26.01,26.04,88401.0,23.9586,23.9678,23.9402,23.9678,88401.0
2019-05-20 12:05:00,26.03,26.05,26.02,26.05,85068.0,23.9586,23.977,23.9494,23.977,85068.0
2019-05-20 12:10:00,26.05,26.07,26.03,26.06,113148.0,23.977,23.9954,23.9586,23.9862,113148.0
2019-05-20 12:15:00,26.06,26.08,26.05,26.06,140862.0,23.9862,24.0046,23.977,23.9862,140862.0
2019-05-20 12:20:00,26.06,26.07,26.04,26.04,77361.0,23.9862,23.9954,23.9678,23.9678,77361.0
2019-05-20 12:25:00,26.04,26.05,26.02,26.03,70062.0,23.9678,23.977,23.9494,23.9586,70062.0
2019-05-20 12:30:00,26.03,26.04,25.98,25.99,50976.0,23.9586,23.9678,23.9126,23.9218,50976.0
2019-05-20 12:35:00,26.0,26.06,26.0,26.05,32463.0,23.931,23.9862,23.931,23.977,32463.0
2019-05-20 12:40:00,26.05,26.05,26.02,26.03,31095.0,23.977,23.977,23.9494,23.9586,31095.0
2019-05-20 12:45:00,26.03,26.06,26.03,26.05,26820.0,23.9586,23.9862,23.9586,23.977,26820.0
2019-05-20 12:50:00,26.04,26.07,26.03,26.04,38478.0,23.9678,23.9954,23.9586,23.9678,38478.0
2019-05-20 12:55:00,26.03,26.04,26.01,26.02,75252.0,23.9586,23.9678,23.9402,23.9494,75252.0
2019-05-20 13:00:00,26.02,26.02,25.98,25.98,88299.0,23.9494,23.9494,23.9126,23.9126,88299.0
2019-05-20 13:05:00,26.0,26.0,25.97,25.97,75675.0,23.931,23.931,23.9034,23.9034,75675.0
2019-05-20 13:10:00,25.98,25.99,25.97,25.98,134601.0,23.9126,23.9218,23.9034,23.9126,134601.0
2019-05-20 13:15:00,25.98,26.0,25.95,25.98,185736.0,23.9126,23.931,23.885,23.9126,185736.0
2019-05-20 13:20:00,25.98,26.0,25.97,25.98,33258.0,23.9126,23.931,23.9034,23.9126,33258.0
2019-05-20 13:25:00,25.98,26.0,25.97,25.99,30030.0,23.9126,23.931,23.9034,23.9218,30030.0
2019-05-20 13:30:00,25.99,26.03,25.98,26.03,35652.0,23.9218,23.9586,23.9126,23.9586,35652.0
2019-05-20 13:35:00,26.03,26.05,26.03,26.04,23199.0,23.9586,23.977,23.9586,23.9678,23199.0
2019-05-20 13:40:00,26.04,26.06,26.04,26.04,39876.0,23.9678,23.9862,23.9678,23.9678,39876.0
2019-05-20 13:45:00,26.04,26.08,26.03,26.07,38835.0,23.9678,24.0046,23.9586,23.9954,38835.0
2019-05-20 13:50:00,26.08,26.08,26.05,26.05,66444.0,24.0046,24.0046,23.977,23.977,66444.0
2019-05-20 13:55:00,26.05,26.05,26.04,26.05,21951.0,23.977,23.977,23.9678,23.977,21951.0
2019-05-20 14:00:00,26.05,26.06,26.03,26.04,41457.0,23.977,23.9862,23.9586,23.9678,41457.0
2019-05-20 14:05:00,26.04,26.06,26.04,26.05,226773.0,23.9678,23.9862,23.9678,23.977,226773.0
2019-05-20 14:10:00,26.05,26.1,26.05,26.07,38391.0,23.977,24.023,23.977,23.9954,38391.0
2019-05-20 14:15:00,26.07,26.08,26.05,26.07,49413.0,23.9954,24.0046,23.977,23.9954,49413.0
2019-05-20 14:20:00,26.07,26.07,26.06,26.06,30663.0,23.9954,23.9954,23.9862,23.9862,30663.0
2019-05-20 14:25:00,26.07,26.08,26.06,26.07,31872.0,23.9954,24.0046,23.9862,23.9954,31872.0
2019-05-20 14:30:00,26.07,26.08,26.07,26.07,29676.0,23.9954,24.0046,23.9954,23.9954,29676.0
2019-05-20 14:35:00,26.07,26.07,26.02,26.03,73950.0,23.9954,23.9954,23.9494,23.9586,73950.0
2019-05-20 14:40:00,26.03,26.07,26.03,26.07,30366.0,23.9586,23.9954,23.9586,23.9954,30366.0
2019-05-20 14:45:00,26.06,26.06,26.03,26.03,43752.0,23.9862,23.9862,23.9586,23.9586,43752.0
2019-05-20 14:50:00,26.03,26.06,26.03,26.04,50970.0,23.9586,23.9862,23.9586,23.9678,50970.0
2019-05-20 14:55:00,26.04,26.07,26.03,26.06,36435.0,23.9678,23.9954,23.9586,23.9862,36435.0
2019-05-20 15:00:00,26.06,26.07,26.04,26.05,42759.0,23.9862,23.9954,23.9678,23.977,42759.0
2019-05-20 15:05:00,26.05,26.06,26.03,26.03,44868.0,23.977,23.9862,23.9586,23.9586,44868.0
2019-05-20 15:10:00,26.03,26.04,25.99,26.01,59382.0,23.9586,23.9678,23.9218,23.9402,59382.0
2019-05-20 15:15:00,26.02,26.05,26.01,26.04,38808.0,23.9494,23.977,23.9402,23.9678,38808.0
2019-05-20 15:20:00,26.04,26.05,26.02,26.03,41502.0,23.9678,23.977,23.9494,23.9586,41502.0
2019-05-20 15:25:00,26.03,26.06,26.02,26.06,74637.0,23.9586,23.9862,23.9494,23.9862,74637.0
2019-05-20 15:30:00,26.06,26.1,26.05,26.08,100053.0,23.9862,24.023,23.977,24.0046,100053.0
2019-05-20 15:35:00,26.08,26.12,26.08,26.09,102969.0,24.0046,24.0415,24.0046,24.0138,102969.0
2019-05-20 15:40:00,26.09,26.1,26.06,26.07,64986.0,24.0138,24.023,23.9862,23.9954,64986.0
2019-05-20 15:45:00,26.07,26.08,26.06,26.06,91680.0,23.9954,24.0046,23.9862,23.9862,91680.0
2019-05-20 15:50:00,26.06,26.08,26.04,26.05,164139.0,23.9862,24.0046,23.9678,23.977,164139.0
2019-05-20 15:55:00,26.05,26.05,26.02,26.03,470850.0,23.977,23.977,23.9494,23.9586,470850.0
2019-05-21 09:30:00,26.14,26.22,26.09,26.2,122883.0,24.0599,24.1335,24.0138,24.1151,122883.0
2019-05-21 09:35:00,26.19,26.21,26.16,26.18,47646.0,24.1059,24.1243,24.0783,24.0967,47646.0
2019-05-21 09:40:00,26.18,26.21,26.17,26.18,38196.0,24.0967,24.1243,24.0875,24.0967,38196.0
2019-05-21 09:45:00,26.18,26.22,26.15,26.19,39699.0,24.0967,24.1335,24.0691,24.1059,39699.0
2019-05-21 09:50:00,26.19,26.2,26.15,26.16,58848.0,24.1059,24.1151,24.0691,24.0783,58848.0
2019-05-21 09:55:00,26.17,26.18,26.14,26.18,64770.0,24.0875,24.0967,24.0599,24.0967,64770.0
2019-05-21 10:00:00,26.17,26.18,26.14,26.17,60999.0,24.0875,24.0967,24.0599,24.0875,60999.0
2019-05-21 10:05:00,26.17,26.19,26.14,26.15,56403.0,24.0875,24.1059,24.0599,24.0691,56403.0
2019-05-21 10:10:00,26.15,26.16,26.09,26.11,100395.0,24.0691,24.0783,24.0138,24.0323,100395.0
2019-05-21 10:15:00,26.11,26.17,26.1,26.16,140919.0,24.0323,24.0875,24.023,24.0783,140919.0
2019-05-21 10:20:00,26.16,26.17,26.08,26.08,396198.0,24.0783,24.0875,24.0046,24.0046,396198.0
2019-05-21 10:25:00,26.08,26.09,26.0,26.02,986172.0,24.0046,24.0138,23.931,23.9494,986172.0
2019-05-21 10:30:00,26.03,26.03,25.99,26.01,516924.0,23.9586,23.9586,23.9218,23.9402,516924.0
2019-05-21 10:35:00,26.0,26.05,25.98,26.01,666096.0,23.931,23.977,23.9126,23.9402,666096.0
2019-05-21 10:40:00,26.01,26.05,26.0,26.03,866373.0,23.9402,23.977,23.931,23.9586,866373.0
2019-05-21 10:45:00,26.03,26.1,26.02,26.07,838017.0,23.9586,24.023,23.9494,23.9954,838017.0
2019-05-21 10:50:00,26.08,26.11,26.08,26.1,117255.0,24.0046,24.0323,24.0046,24.023,117255.0
2019-05-21 10:55:00,26.1,26.14,26.1,26.1,184503.0,24.023,24.0599,24.023,24.023,184503.0
2019-05-21 11:00:00,26.1,26.18,26.1,26.16,228837.0,24.023,24.0967,24.023,24.0783,228837.0
2019-05-21 11:05:00,26.16,26.2,26.16,26.19,87117.0,24.0783,24.1151,24.0783,24.1059,87117.0
2019-05-21 11:10:00,26.2,26.22,26.18,26.22,103884.0,24.1151,24.1335,24.0967,24.1335,103884.0
2019-05-21 11:15:00,26.22,26.23,26.18,26.18,105939.0,24.1335,24.1427,24.0967,24.0967,105939.0
2019-05-21 11:20:00,26.18,26.19,26.11,26.13,319776.0,24.0967,24.1059,24.0323,24.0507,319776.0
2019-05-21 11:25:00,26.13,26.13,26.07,26.1,240126.0,24.0507,24.0507,23.9954,24.023,240126.0
2019-05-21 11:30:00,26.1,26.11,26.03,26.04,305376.0,24.023,24.0323,23.9586,23.9678,305376.0
2019-05-21 11:35:00,26.03,26.06,26.03,26.05,327795.0,23.9586,23.9862,23.9586,23.977,327795.0
2019-05-21 11:40:00,26.05,26.06,26.04,26.05,224373.0,23.977,23.9862,23.9678,23.977,224373.0
2019-05-21 11:45:00,26.05,26.08,26.05,26.05,581829.0,23.977,24.0046,23.977,23.977,581829.0
2019-05-21 11:50:00,26.05,26.05,26.02,26.04,93942.0,23.977,23.977,23.9494,23.9678,93942.0
2019-05-21 11:55:00,26.04,26.1,26.04,26.06,511227.0,23.9678,24.023,23.9678,23.9862,511227.0
2019-05-21 12:00:00,26.06,26.09,26.05,26.06,676449.0,23.9862,24.0138,23.977,23.9862,676449.0
2019-05-21 12:05:00,26.06,26.11,26.05,26.1,329304.0,23.9862,24.0323,23.977,24.023,329304.0
2019-05-21 12:10:00,26.11,26.13,26.09,26.12,140046.0,24.0323,24.0507,24.0138,24.0415,140046.0
2019-05-21 12:15:00,26.12,26.13,26.09,26.1,80580.0,24.0415,24.0507,24.0138,24.023,80580.0
2019-05-21 12:20:00,26.1,26.12,26.05,26.05,238671.0,24.023,24.0415,23.977,23.977,238671.0
2019-05-21 12:25:00,26.05,26.07,26.05,26.06,154962.0,23.977,23.9954,23.977,23.9862,154962.0
2019-05-21 12:30:00,26.06,26.07,26.05,26.06,167784.0,23.9862,23.9954,23.977,23.9862,167784.0
2019-05-21 12:35:00,26.06,26.06,26.05,26.05,239790.0,23.9862,23.9862,23.977,23.977,239790.0
2019-05-21 12:40:00,26.05,26.1,26.05,26.08,194733.0,23.977,24.023,23.977,24.0046,194733.0
2019-05-21 12:45:00,26.08,26.09,26.05,26.06,507672.0,24.0046,24.0138,23.977,23.9862,507672.0
2019-05-21 12:50:00,26.06,26.1,26.05,26.06,744651.0,23.9862,24.023,23.977,23.9862,744651.0
2019-05-21 12:55:00,26.07,26.07,26.05,26.06,148134.0,23.9954,23.9954,23.977,23.9862,148134.0
2019-05-21 13:00:00,26.06,26.07,26.05,26.06,210477.0,23.9862,23.9954,23.977,23.9862,210477.0
2019-05-21 13:05:00,26.06,26.06,26.04,26.04,308727.0,23.9862,23.9862,23.9678,23.9678,308727.0
2019-05-21 13:10:00,26.04,26.07,26.04,26.07,201582.0,23.9678,23.9954,23.9678,23.9954,201582.0
2019-05-21 13:15:00,26.07,26.08,26.06,26.07,246954.0,23.9954,24.0046,23.9862,23.9954,246954.0
2019-05-21 13:20:00,26.07,26.07,26.06,26.06,144321.0,23.9954,23.9954,23.9862,23.9862,144321.0
2019-05-21 13:25:00,26.06,26.06,26.05,26.05,258048.0,23.9862,23.9862,23.977,23.977,258048.0
2019-05-21 13:30:00,26.05,26.06,26.05,26.05,274893.0,23.977,23.9862,23.977,23.977,274893.0
2019-05-21 13:35:00,26.05,26.06,26.05,26.06,101448.0,23.977,23.9862,23.977,23.9862,101448.0
2019-05-21 13:40:00,26.05,26.06,26.05,26.06,189096.0,23.977,23.9862,23.977,23.9862,189096.0
2019-05-21 13:45:00,26.06,26.07,26.05,26.06,371097.0,23.9862,23.9954,23.977,23.9862,371097.0
2019-05-21 13:50:00,26.06,26.06,26.05,26.06,247968.0,23.9862,23.9862,23.977,23.9862,247968.0
2019-05-21 13:55:00,26.06,26.06,26.05,26.06,145893.0,23.9862,23.9862,23.977,23.9862,145893.0
2019-05-21 14:00:00,26.06,26.06,26.04,26.05,213456.0,23.9862,23.9862,23.9678,23.977,213456.0
2019-05-21 14:05:00,26.05,26.06,26.05,26.05,114771.0,23.977,23.9862,23.977,23.977,114771.0
2019-05-21 14:10:00,26.05,26.06,26.05,26.06,171741.0,23.977,23.9862,23.977,23.9862,171741.0
2019-05-21 14:15:00,26.06,26.06,26.05,26.06,223239.0,23.9862,23.9862,23.977,23.9862,223239.0
2019-05-21 14:20:00,26.06,26.07,26.05,26.05,389391.0,23.9862,23.9954,23.977,23.977,389391.0
2019-05-21 14:25:00,26.05,26.08,26.05,26.05,554892.0,23.977,24.0046,23.977,23.977,554892.0
2019-05-21 14:30:00,26.05,26.06,26.05,26.05,455580.0,23.977,23.9862,23.977,23.977,455580.0
2019-05-21 14:35:00,26.05,26.05,26.05,26.05,85932.0,23.977,23.977,23.977,23.977,85932.0
2019-05-21 14:40:00,26.05,26.06,26.05,26.06,111645.0,23.977,23.9862,23.977,23.9862,111645.0
2019-05-21 14:45:00,26.06,26.06,26.05,26.05,175080.0,23.9862,23.9862,23.977,23.977,175080.0
2019-05-21 14:50:00,26.05,26.06,26.03,26.04,168546.0,23.977,23.9862,23.9586,23.9678,168546.0
2019-05-21 14:55:00,26.04,26.05,26.03,26.05,60369.0,23.9678,23.977,23.9586,23.977,60369.0
2019-05-21 15:00:00,26.05,26.05,26.03,26.04,80205.0,23.977,23.977,23.9586,23.9678,80205.0
2019-05-21 15:05:00,26.04,26.06,26.03,26.06,126345.0,23.9678,23.9862,23.9586,23.9862,126345.0
2019-05-21 15:10:00,26.06,26.07,26.05,26.05,410379.0,23.9862,23.9954,23.977,23.977,410379.0
2019-05-21 15:15:00,26.05,26.06,26.05,26.05,295542.0,23.977,23.9862,23.977,23.977,295542.0
2019-05-21 15:20:00,26.06,26.06,26.05,26.06,249090.0,23.9862,23.9862,23.977,23.9862,249090.0
2019-05-21 15:25:00,26.06,26.06,26.05,26.06,510516.0,23.9862,23.9862,23.977,23.9862,510516.0
2019-05-21 15:30:00,26.05,26.13,26.05,26.1,660603.0,23.977,24.0507,23.977,24.023,660603.0
2019-05-21 15:35:00,26.1,26.11,26.09,26.1,754857.0,24.023,24.0323,24.0138,24.023,754857.0
2019-05-21 15:40:00,26.1,26.1,26.07,26.08,145533.0,24.023,24.023,23.9954,24.0046,145533.0
2019-05-21 15:45:00,26.08,26.14,26.07,26.11,252699.0,24.0046,24.0599,23.9954,24.0323,252699.0
2019-05-21 15:50:00,26.11,26.13,26.11,26.12,276243.0,24.0323,24.0507,24.0323,24.0415,276243.0
2019-05-21 15:55:00,26.11,26.13,26.1,26.11,659988.0,24.0323,24.0507,24.023,24.0323,659988.0
2019-05-22 09:30:00,26.05,26.05,25.96,25.99,89325.0,23.977,23.977,23.8942,23.9218,89325.0
2019-05-22 09:35:00,25.99,25.99,25.89,25.93,41913.0,23.9218,23.9218,23.8298,23.8666,41913.0
2019-05-22 09:40:00,25.96,25.96,25.85,25.87,87159.0,23.8942,23.8942,23.7929,23.8114,87159.0
2019-05-22 09:45:00,25.87,25.9,25.85,25.9,59151.0,23.8114,23.839,23.7929,23.839,59151.0
2019-05-22 09:50:00,25.88,25.93,25.88,25.93,84549.0,23.8206,23.8666,23.8206,23.8666,84549.0
2019-05-22 09:55:00,25.93,25.95,25.9,25.93,922389.0,23.8666,23.885,23.839,23.8666,922389.0
2019-05-22 10:00:00,25.94,25.94,25.89,25.91,167046.0,23.8758,23.8758,23.8298,23.8482,167046.0
2019-05-22 10:05:00,25.91,25.91,25.8,25.81,157794.0,23.8482,23.8482,23.7469,23.7561,157794.0
2019-05-22 10:10:00,25.81,25.82,25.78,25.82,85611.0,23.7561,23.7653,23.7285,23.7653,85611.0
2019-05-22 10:15:00,25.82,25.93,25.81,25.87,179820.0,23.7653,23.8666,23.7561,23.8114,179820.0
2019-05-22 10:20:00,25.86,25.86,25.82,25.84,53808.0,23.8021,23.8021,23.7653,23.7837,53808.0
2019-05-22 10:25:00,25.84,25.88,25.83,25.86,50103.0,23.7837,23.8206,23.7745,23.8021,50103.0
2019-05-22 10:30:00,25.86,25.88,25.84,25.85,65805.0,23.8021,23.8206,23.7837,23.7929,65805.0
2019-05-22 10:35:00,25.85,25.85,25.8,25.81,69912.0,23.7929,23.7929,23.7469,23.7561,69912.0
2019-05-22 10:40:00,25.81,25.84,25.8,25.82,115125.0,23.7561,23.7837,23.7469,23.7653,115125.0
2019-05-22 10:45:00,25.83,25.87,25.82,25.87,48528.0,23.7745,23.8114,23.7653,23.8114,48528.0
2019-05-22 10:50:00,25.86,25.89,25.86,25.87,44700.0,23.8021,23.8298,23.8021,23.8114,44700.0
2019-05-22 10:55:00,25.87,25.89,25.82,25.84,104499.0,23.8114,23.8298,23.7653,23.7837,104499.0
2019-05-22 11:00:00,25.84,25.86,25.84,25.86,70905.0,23.7837,23.8021,23.7837,23.8021,70905.0
2019-05-22 11:05:00,25.87,25.91,25.85,25.88,86394.0,23.8114,23.8482,23.7929,23.8206,86394.0
2019-05-22 11:10:00,25.88,25.93,25.88,25.92,130023.0,23.8206,23.8666,23.8206,23.8574,130023.0
2019-05-22 11:15:00,25.92,25.95,25.91,25.91,63330.0,23.8574,23.885,23.8482,23.8482,63330.0
2019-05-22 11:20:00,25.91,25.92,25.9,25.92,32535.0,23.8482,23.8574,23.839,23.8574,32535.0
2019-05-22 11:25:00,25.92,25.97,25.92,25.96,40512.0,23.8574,23.9034,23.8574,23.8942,40512.0
2019-05-22 11:30:00,25.97,25.98,25.94,25.94,69561.0,23.9034,23.9126,23.8758,23.8758,69561.0
2019-05-22 11:35:00,25.94,25.96,25.91,25.92,62376.0,23.8758,23.8942,23.8482,23.8574,62376.0
2019-05-22 11:40:00,25.92,25.93,25.9,25.91,74604.0,23.8574,23.8666,23.839,23.8482,74604.0
2019-05-22 11:45:00,25.92,25.92,25.89,25.9,204234.0,23.8574,23.8574,23.8298,23.839,204234.0
2019-05-22 11:50:00,25.91,25.93,25.89,25.9,75393.0,23.8482,23.8666,23.8298,23.839,75393.0
2019-05-22 11:55:00,25.9,25.93,25.9,25.93,21309.0,23.839,23.8666,23.839,23.8666,21309.0
2019-05-22 12:00:00,25.93,25.94,25.9,25.92,62073.0,23.8666,23.8758,23.839,23.8574,62073.0
2019-05-22 12:05:00,25.92,25.93,25.9,25.92,20058.0,23.8574,23.8666,23.839,23.8574,20058.0
2019-05-22 12:10:00,25.91,25.92,25.9,25.92,20175.0,23.8482,23.8574,23.839,23.8574,20175.0
2019-05-22 12:15:00,25.92,25.92,25.91,25.92,30774.0,23.8574,23.8574,23.8482,23.8574,30774.0
2019-05-22 12:20:00,25.92,25.94,25.92,25.93,44955.0,23.8574,23.8758,23.8574,23.8666,44955.0
2019-05-22 12:25:00,25.93,25.93,25.89,25.89,29565.0,23.8666,23.8666,23.8298,23.8298,29565.0
2019-05-22 12:30:00,25.89,25.9,25.88,25.89,80745.0,23.8298,23.839,23.8206,23.8298,80745.0
2019-05-22 12:35:00,25.89,25.9,25.86,25.87,250491.0,23.8298,23.839,23.8021,23.8114,250491.0
2019-05-22 12:40:00,25.87,25.87,25.86,25.87,18255.0,23.8114,23.8114,23.8021,23.8114,18255.0
2019-05-22 12:45:00,25.86,25.86,25.84,25.86,16800.0,23.8021,23.8021,23.7837,23.8021,16800.0
2019-05-22 12:50:00,25.86,25.86,25.84,25.84,49185.0,23.8021,23.8021,23.7837,23.7837,49185.0
2019-05-22 12:55:00,25.84,25.86,25.83,25.86,38577.0,23.7837,23.8021,23.7745,23.8021,38577.0
2019-05-22 13:00:00,25.85,25.87,25.85,25.86,18681.0,23.7929,23.8114,23.7929,23.8021,18681.0
2019-05-22 13:05:00,25.86,25.86,25.81,25.81,111450.0,23.8021,23.8021,23.7561,23.7561,111450.0
2019-05-22 13:10:00,25.81,25.81,25.78,25.79,38943.0,23.7561,23.7561,23.7285,23.7377,38943.0
2019-05-22 13:15:00,25.79,25.81,25.79,25.81,34464.0,23.7377,23.7561,23.7377,23.7561,34464.0
2019-05-22 13:20:00,25.81,25.82,25.78,25.79,56169.0,23.7561,23.7653,23.7285,23.7377,56169.0
2019-05-22 13:25:00,25.79,25.8,25.77,25.8,68385.0,23.7377,23.7469,23.7193,23.7469,68385.0
2019-05-22 13:30:00,25.79,25.8,25.78,25.8,33444.0,23.7377,23.7469,23.7285,23.7469,33444.0
2019-05-22 13:35:00,25.8,25.81,25.79,25.8,73773.0,23.7469,23.7561,23.7377,23.7469,73773.0
2019-05-22 13:40:00,25.81,25.88,25.81,25.86,42342.0,23.7561,23.8206,23.7561,23.8021,42342.0
2019-05-22 13:45:00,25.86,25.87,25.83,25.84,58065.0,23.8021,23.8114,23.7745,23.7837,58065.0
2019-05-22 13:50:00,25.84,25.85,25.83,25.85,57693.0,23.7837,23.7929,23.7745,23.7929,57693.0
2019-05-22 13:55:00,25.86,25.86,25.84,25.84,57480.0,23.8021,23.8021,23.7837,23.7837,57480.0
2019-05-22 14:00:00,25.84,25.87,25.82,25.82,45945.0,23.7837,23.8114,23.7653,23.7653,45945.0
2019-05-22 14:05:00,25.82,25.84,25.82,25.83,53424.0,23.7653,23.7837,23.7653,23.7745,53424.0
2019-05-22 14:10:00,25.84,25.84,25.82,25.83,40596.0,23.7837,23.7837,23.7653,23.7745,40596.0
2019-05-22 14:15:00,25.82,25.82,25.81,25.82,32889.0,23.7653,23.7653,23.7561,23.7653,32889.0
2019-05-22 14:20:00,25.83,25.85,25.82,25.84,43284.0,23.7745,23.7929,23.7653,23.7837,43284.0
2019-05-22 14:25:00,25.84,25.84,25.8,25.81,39927.0,23.7837,23.7837,23.7469,23.7561,39927.0
2019-05-22 14:30:00,25.82,25.84,25.82,25.84,73872.0,23.7653,23.7837,23.7653,23.7837,73872.0
2019-05-22 14:35:00,25.84,25.88,25.84,25.87,780351.0,23.7837,23.8206,23.7837,23.8114,780351.0
2019-05-22 14:40:00,25.86,25.9,25.85,25.89,29733.0,23.8021,23.839,23.7929,23.8298,29733.0
2019-05-22 14:45:00,25.89,25.9,25.88,25.88,52722.0,23.8298,23.839,23.8206,23.8206,52722.0
2019-05-22 14:50:00,25.88,25.88,25.85,25.87,239625.0,23.8206,23.8206,23.7929,23.8114,239625.0
2019-05-22 14:55:00,25.87,25.88,25.86,25.88,53613.0,23.8114,23.8206,23.8021,23.8206,53613.0
2019-05-22 15:00:00,25.88,25.89,25.87,25.87,46785.0,23.8206,23.8298,23.8114,23.8114,46785.0
2019-05-22 15:05:00,25.87,25.89,25.87,25.88,48570.0,23.8114,23.8298,23.8114,23.8206,48570.0
2019-05-22 15:10:00,25.89,25.9,25.84,25.86,204486.0,23.8298,23.839,23.7837,23.8021,204486.0
2019-05-22 15:15:00,25.87,25.87,25.85,25.87,63363.0,23.8114,23.8114,23.7929,23.8114,63363.0
2019-05-22 15:20:00,25.87,25.87,25.86,25.87,37011.0,23.8114,23.8114,23.8021,23.8114,37011.0
2019-05-22 15:25:00,25.88,25.88,25.85,25.86,160374.0,23.8206,23.8206,23.7929,23.8021,160374.0
2019-05-22 15:30:00,25.86,25.87,25.85,25.87,69495.0,23.8021,23.8114,23.7929,23.8114,69495.0
2019-05-22 15:35:00,25.87,25.88,25.85,25.87,468723.0,23.8114,23.8206,23.7929,23.8114,468723.0
2019-05-22 15:40:00,25.86,25.87,25.85,25.86,63444.0,23.8021,23.8114,23.7929,23.8021,63444.0
2019-05-22 15:45:00,25.86,25.87,25.83,25.84,231705.0,23.8021,23.8114,23.7745,23.7837,231705.0
2019-05-22 15:50:00,25.84,25.85,25.83,25.83,255009.0,23.7837,23.7929,23.7745,23.7745,255009.0
2019-05-22 15:55:00,25.83,25.83,25.79,25.81,790254.0,23.7745,23.7745,23.7377,23.7561,790254.0
2019-05-23 09:30:00,25.48,25.53,25.37,25.4,175296.0,23.4524,23.4984,23.3511,23.3788,175296.0
2019-05-23 09:35:00,25.39,25.42,25.35,25.36,101652.0,23.3695,23.3972,23.3327,23.3419,101652.0
2019-05-23 09:40:00,25.36,25.37,25.26,25.31,174732.0,23.3419,23.3511,23.2499,23.2959,174732.0
2019-05-23 09:45:00,25.31,25.31,25.24,25.24,102267.0,23.2959,23.2959,23.2315,23.2315,102267.0
2019-05-23 09:50:00,25.23,25.23,25.15,25.2,133521.0,23.2223,23.2223,23.1486,23.1947,133521.0
2019-05-23 09:55:00,25.21,25.21,25.15,25.15,50136.0,23.2039,23.2039,23.1486,23.1486,50136.0
2019-05-23 10:00:00,25.15,25.15,25.12,25.12,92571.0,23.1486,23.1486,23.121,23.121,92571.0
2019-05-23 10:05:00,25.13,25.13,25.05,25.08,136620.0,23.1302,23.1302,23.0566,23.0842,136620.0
2019-05-23 10:10:00,25.08,25.09,25.0,25.0,301470.0,23.0842,23.0934,23.0106,23.0106,301470.0
2019-05-23 10:15:00,25.0,25.01,24.95,24.97,585249.0,23.0106,23.0198,22.9646,22.983,585249.0
2019-05-23 10:20:00,24.97,25.01,24.93,24.98,553704.0,22.983,23.0198,22.9462,22.9922,553704.0
2019-05-23 10:25:00,24.98,25.06,24.96,25.03,409821.0,22.9922,23.0658,22.9738,23.0382,409821.0
2019-05-23 10:30:00,25.03,25.19,25.02,25.19,428028.0,23.0382,23.1855,23.029,23.1855,428028.0
2019-05-23 10:35:00,25.19,25.21,25.16,25.19,167151.0,23.1855,23.2039,23.1579,23.1855,167151.0
2019-05-23 10:40:00,25.19,25.2,25.16,25.16,92148.0,23.1855,23.1947,23.1579,23.1579,92148.0
2019-05-23 10:45:00,25.16,25.18,25.14,25.17,125265.0,23.1579,23.1763,23.1394,23.1671,125265.0
2019-05-23 10:50:00,25.17,25.24,25.15,25.23,84120.0,23.1671,23.2315,23.1486,23.2223,84120.0
2019-05-23 10:55:00,25.23,25.24,25.21,25.22,66039.0,23.2223,23.2315,23.2039,23.2131,66039.0
2019-05-23 11:00:00,25.22,25.23,25.18,25.19,97311.0,23.2131,23.2223,23.1763,23.1855,97311.0
2019-05-23 11:05:00,25.19,25.24,25.18,25.21,158682.0,23.1855,23.2315,23.1763,23.2039,158682.0
2019-05-23 11:10:00,25.21,25.24,25.17,25.17,67401.0,23.2039,23.2315,23.1671,23.1671,67401.0
2019-05-23 11:15:00,25.17,25.19,25.17,25.19,52098.0,23.1671,23.1855,23.1671,23.1855,52098.0
2019-05-23 11:20:00,25.19,25.19,25.15,25.18,94032.0,23.1855,23.1855,23.1486,23.1763,94032.0
2019-05-23 11:25:00,25.18,25.25,25.18,25.21,96633.0,23.1763,23.2407,23.1763,23.2039,96633.0
2019-05-23 11:30:00,25.2,25.22,25.19,25.21,52032.0,23.1947,23.2131,23.1855,23.2039,52032.0
2019-05-23 11:35:00,25.21,25.23,25.18,25.23,50466.0,23.2039,23.2223,23.1763,23.2223,50466.0
2019-05-23 11:40:00,25.22,25.22,25.16,25.17,56706.0,23.2131,23.2131,23.1579,23.1671,56706.0
2019-05-23 11:45:00,25.17,25.18,25.15,25.16,76158.0,23.1671,23.1763,23.1486,23.1579,76158.0
2019-05-23 11:50:00,25.17,25.19,25.13,25.13,58380.0,23.1671,23.1855,23.1302,23.1302,58380.0
2019-05-23 11:55:00,25.13,25.13,25.09,25.09,79044.0,23.1302,23.1302,23.0934,23.0934,79044.0
2019-05-23 12:00:00,25.1,25.14,25.09,25.12,49041.0,23.1026,23.1394,23.0934,23.121,49041.0
2019-05-23 12:05:00,25.12,25.17,25.11,25.13,63681.0,23.121,23.1671,23.1118,23.1302,63681.0
2019-05-23 12:10:00,25.13,25.16,25.12,25.16,39384.0,23.1302,23.1579,23.121,23.1579,39384.0
2019-05-23 12:15:00,25.16,25.16,25.11,25.14,79284.0,23.1579,23.1579,23.1118,23.1394,79284.0
2019-05-23 12:20:00,25.13,25.14,25.1,25.13,38373.0,23.1302,23.1394,23.1026,23.1302,38373.0
2019-05-23 12:25:00,25.13,25.18,25.12,25.17,70470.0,23.1302,23.1763,23.121,23.1671,70470.0
2019-05-23 12:30:00,25.18,25.18,25.14,25.15,44115.0,23.1763,23.1763,23.1394,23.1486,44115.0
2019-05-23 12:35:00,25.15,25.16,25.13,25.15,50139.0,23.1486,23.1579,23.1302,23.1486,50139.0
2019-05-23 12:40:00,25.14,25.17,25.14,25.16,38622.0,23.1394,23.1671,23.1394,23.1579,38622.0
2019-05-23 12:45:00,25.16,25.18,25.15,25.16,47040.0,23.1579,23.1763,23.1486,23.1579,47040.0
2019-05-23 12:50:00,25.15,25.16,25.11,25.12,72966.0,23.1486,23.1579,23.1118,23.121,72966.0
2019-05-23 12:55:00,25.12,25.15,25.1,25.11,159651.0,23.121,23.1486,23.1026,23.1118,159651.0
2019-05-23 13:00:00,25.1,25.1,25.07,25.08,63246.0,23.1026,23.1026,23.075,23.0842,63246.0
2019-05-23 13:05:00,25.08,25.09,25.08,25.08,135675.0,23.0842,23.0934,23.0842,23.0842,135675.0
2019-05-23 13:10:00,25.07,25.08,25.04,25.05,190986.0,23.075,23.0842,23.0474,23.0566,190986.0
2019-05-23 13:15:00,25.04,25.07,25.04,25.06,86940.0,23.0474,23.075,23.0474,23.0658,86940.0
2019-05-23 13:20:00,25.06,25.06,25.05,25.05,79170.0,23.0658,23.0658,23.0566,23.0566,79170.0
2019-05-23 13:25:00,25.05,25.08,25.04,25.06,63738.0,23.0566,23.0842,23.0474,23.0658,63738.0
2019-05-23 13:30:00,25.06,25.06,25.01,25.04,138555.0,23.0658,23.0658,23.0198,23.0474,138555.0
2019-05-23 13:35:00,25.04,25.04,25.0,25.03,133173.0,23.0474,23.0474,23.0106,23.0382,133173.0
2019-05-23 13:40:00,25.04,25.05,25.0,25.0,147480.0,23.0474,23.0566,23.0106,23.0106,147480.0
2019-05-23 13:45:00,25.01,25.01,24.96,24.96,1467045.0,23.0198,23.0198,22.9738,22.9738,1467045.0
2019-05-23 13:50:00,24.96,24.99,24.96,24.98,65427.0,22.9738,23.0014,22.9738,22.9922,65427.0
2019-05-23 13:55:00,24.99,25.02,24.99,25.0,56538.0,23.0014,23.029,23.0014,23.0106,56538.0
2019-05-23 14:00:00,25.0,25.01,24.98,25.0,166983.0,23.0106,23.0198,22.9922,23.0106,166983.0
2019-05-23 14:05:00,25.0,25.02,24.99,25.01,140679.0,23.0106,23.029,23.0014,23.0198,140679.0
2019-05-23 14:10:00,25.01,25.02,24.97,25.02,175407.0,23.0198,23.029,22.983,23.029,175407.0
2019-05-23 14:15:00,25.02,25.03,25.01,25.02,311028.0,23.029,23.0382,23.0198,23.029,311028.0
2019-05-23 14:20:00,25.02,25.03,24.99,25.0,465795.0,23.029,23.0382,23.0014,23.0106,465795.0
2019-05-23 14:25:00,25.0,25.0,24.98,24.99,110958.0,23.0106,23.0106,22.9922,23.0014,110958.0
2019-05-23 14:30:00,24.99,25.0,24.96,24.98,228867.0,23.0014,23.0106,22.9738,22.9922,228867.0
2019-05-23 14:35:00,24.99,24.99,24.96,24.98,185682.0,23.0014,23.0014,22.9738,22.9922,185682.0
2019-05-23 14:40:00,24.98,25.01,24.98,25.0,320145.0,22.9922,23.0198,22.9922,23.0106,320145.0
2019-05-23 14:45:00,25.0,25.14,25.0,25.06,332346.0,23.0106,23.1394,23.0106,23.0658,332346.0
2019-05-23 14:50:00,25.06,25.07,25.01,25.04,498105.0,23.0658,23.075,23.0198,23.0474,498105.0
2019-05-23 14:55:00,25.04,25.1,25.04,25.08,505218.0,23.0474,23.1026,23.0474,23.0842,505218.0
2019-05-23 15:00:00,25.07,25.08,25.04,25.05,319971.0,23.075,23.0842,23.0474,23.0566,319971.0
2019-05-23 15:05:00,25.04,25.06,25.01,25.02,441738.0,23.0474,23.0658,23.0198,23.029,441738.0
2019-05-23 15:10:00,25.02,25.07,25.01,25.05,891960.0,23.029,23.075,23.0198,23.0566,891960.0
2019-05-23 15:15:00,25.04,25.06,25.02,25.03,563661.0,23.0474,23.0658,23.029,23.0382,563661.0
2019-05-23 15:20:00,25.03,25.09,25.01,25.03,961629.0,23.0382,23.0934,23.0198,23.0382,961629.0
2019-05-23 15:25:00,25.03,25.12,25.02,25.04,789462.0,23.0382,23.121,23.029,23.0474,789462.0
2019-05-23 15:30:00,25.03,25.05,25.02,25.02,754275.0,23.0382,23.0566,23.029,23.029,754275.0
2019-05-23 15:35:00,25.03,25.04,25.01,25.02,542172.0,23.0382,23.0474,23.0198,23.029,542172.0
2019-05-23 15:40:00,25.02,25.03,24.98,25.0,325638.0,23.029,23.0382,22.9922,23.0106,325638.0
2019-05-23 15:45:00,25.0,25.09,25.0,25.06,692433.0,23.0106,23.0934,23.0106,23.0658,692433.0
2019-05-23 15:50:00,25.06,25.12,25.04,25.11,313776.0,23.0658,23.121,23.0474,23.1118,313776.0
2019-05-23 15:55:00,25.12,25.15,25.1,25.12,1056486.0,23.121,23.1486,23.1026,23.121,1056486.0
2019-05-24 09:30:00,25.26,25.3,25.16,25.17,193653.0,23.2499,23.2867,23.1579,23.1671,193653.0
2019-05-24 09:35:00,25.17,25.24,25.05,25.07,222546.0,23.1671,23.2315,23.0566,23.075,222546.0
2019-05-24 09:40:00,25.06,25.12,25.02,25.08,251352.0,23.0658,23.121,23.029,23.0842,251352.0
2019-05-24 09:45:00,25.08,25.1,25.0,25.0,214671.0,23.0842,23.1026,23.0106,23.0106,214671.0
2019-05-24 09:50:00,25.0,25.01,24.94,25.0,144642.0,23.0106,23.0198,22.9554,23.0106,144642.0
2019-05-24 09:55:00,25.01,25.03,24.98,25.03,109881.0,23.0198,23.0382,22.9922,23.0382,109881.0
2019-05-24 10:00:00,25.03,25.05,25.01,25.03,392181.0,23.0382,23.0566,23.0198,23.0382,392181.0
2019-05-24 10:05:00,25.03,25.04,24.99,25.0,204591.0,23.0382,23.0474,23.0014,23.0106,204591.0
2019-05-24 10:10:00,25.0,25.01,24.98,25.0,175365.0,23.0106,23.0198,22.9922,23.0106,175365.0
2019-05-24 10:15:00,25.0,25.01,24.98,25.01,245274.0,23.0106,23.0198,22.9922,23.0198,245274.0
2019-05-24 10:20:00,25.01,25.01,24.99,25.0,63132.0,23.0198,23.0198,23.0014,23.0106,63132.0
2019-05-24 10:25:00,25.01,25.01,24.93,24.93,142080.0,23.0198,23.0198,22.9462,22.9462,142080.0
2019-05-24 10:30:00,24.94,24.95,24.88,24.88,117189.0,22.9554,22.9646,22.9001,22.9001,117189.0
2019-05-24 10:35:00,24.88,24.94,24.88,24.91,174186.0,22.9001,22.9554,22.9001,22.9277,174186.0
2019-05-24 10:40:00,24.91,24.96,24.91,24.95,138954.0,22.9277,22.9738,22.9277,22.9646,138954.0
2019-05-24 10:45:00,24.95,24.97,24.91,24.91,103728.0,22.9646,22.983,22.9277,22.9277,103728.0
2019-05-24 10:50:00,24.91,24.92,24.86,24.88,255969.0,22.9277,22.9369,22.8817,22.9001,255969.0
2019-05-24 10:55:00,24.88,24.89,24.84,24.86,91974.0,22.9001,22.9093,22.8633,22.8817,91974.0
2019-05-24 11:00:00,24.86,24.9,24.86,24.88,85245.0,22.8817,22.9185,22.8817,22.9001,85245.0
2019-05-24 11:05:00,24.89,24.91,24.88,24.89,83928.0,22.9093,22.9277,22.9001,22.9093,83928.0
2019-05-24 11:10:00,24.89,24.9,24.85,24.89,76716.0,22.9093,22.9185,22.8725,22.9093,76716.0
2019-05-24 11:15:00,24.89,24.89,24.86,24.86,78441.0,22.9093,22.9093,22.8817,22.8817,78441.0
2019-05-24 11:20:00,24.86,24.9,24.85,24.89,90888.0,22.8817,22.9185,22.8725,22.9093,90888.0
2019-05-24 11:25:00,24.89,24.89,24.86,24.89,90720.0,22.9093,22.9093,22.8817,22.9093,90720.0
2019-05-24 11:30:00,24.89,24.94,24.89,24.94,59052.0,22.9093,22.9554,22.9093,22.9554,59052.0
2019-05-24 11:35:00,24.94,25.0,24.94,24.99,83799.0,22.9554,23.0106,22.9554,23.0014,83799.0
2019-05-24 11:40:00,25.0,25.02,24.99,25.01,63162.0,23.0106,23.029,23.0014,23.0198,63162.0
2019-05-24 11:45:00,25.01,25.03,24.98,25.0,206193.0,23.0198,23.0382,22.9922,23.0106,206193.0
2019-05-24 11:50:00,25.0,25.03,24.99,25.02,235884.0,23.0106,23.0382,23.0014,23.029,235884.0
2019-05-24 11:55:00,25.01,25.01,24.97,24.98,98544.0,23.0198,23.0198,22.983,22.9922,98544.0
2019-05-24 12:00:00,24.98,25.0,24.97,24.98,89046.0,22.9922,23.0106,22.983,22.9922,89046.0
2019-05-24 12:05:00,24.99,24.99,24.95,24.95,133011.0,23.0014,23.0014,22.9646,22.9646,133011.0
2019-05-24 12:10:00,24.95,24.96,24.94,24.95,74421.0,22.9646,22.9738,22.9554,22.9646,74421.0
2019-05-24 12:15:00,24.95,24.97,24.93,24.96,111981.0,22.9646,22.983,22.9462,22.9738,111981.0
2019-05-24 12:20:00,24.96,25.01,24.96,24.99,92826.0,22.9738,23.0198,22.9738,23.0014,92826.0
2019-05-24 12:25:00,24.99,25.03,24.99,25.01,69165.0,23.0014,23.0382,23.0014,23.0198,69165.0
2019-05-24 12:30:00,25.01,25.03,25.01,25.02,68073.0,23.0198,23.0382,23.0198,23.029,68073.0
2019-05-24 12:35:00,25.02,25.03,25.01,25.03,39822.0,23.029,23.0382,23.0198,23.0382,39822.0
2019-05-24 12:40:00,25.03,25.05,25.02,25.03,66711.0,23.0382,23.0566,23.029,23.0382,66711.0
2019-05-24 12:45:00,25.03,25.03,25.0,25.01,86601.0,23.0382,23.0382,23.0106,23.0198,86601.0
2019-05-24 12:50:00,25.01,25.02,25.0,25.02,43695.0,23.0198,23.029,23.0106,23.029,43695.0
2019-05-24 12:55:00,25.02,25.04,25.0,25.04,42225.0,23.029,23.0474,23.0106,23.0474,42225.0
2019-05-24 13:00:00,25.04,25.05,25.01,25.01,28500.0,23.0474,23.0566,23.0198,23.0198,28500.0
2019-05-24 13:05:00,25.01,25.03,25.01,25.02,34242.0,23.0198,23.0382,23.0198,23.029,34242.0
2019-05-24 13:10:00,25.02,25.02,24.98,24.99,64806.0,23.029,23.029,22.9922,23.0014,64806.0
2019-05-24 13:15:00,24.99,25.0,24.98,25.0,54834.0,23.0014,23.0106,22.9922,23.0106,54834.0
2019-05-24 13:20:00,25.0,25.02,25.0,25.0,47979.0,23.0106,23.029,23.0106,23.0106,47979.0
2019-05-24 13:25:00,25.0,25.01,25.0,25.0,32076.0,23.0106,23.0198,23.0106,23.0106,32076.0
2019-05-24 13:30:00,25.0,25.03,25.0,25.01,27147.0,23.0106,23.0382,23.0106,23.0198,27147.0
2019-05-24 13:35:00,25.01,25.03,25.0,25.01,33810.0,23.0198,23.0382,23.0106,23.0198,33810.0
2019-05-24 13:40:00,25.01,25.02,25.0,25.01,34809.0,23.0198,23.029,23.0106,23.0198,34809.0
2019-05-24 13:45:00,25.02,25.02,25.0,25.02,41157.0,23.029,23.029,23.0106,23.029,41157.0
2019-05-24 13:50:00,25.02,25.04,25.0,25.0,191646.0,23.029,23.0474,23.0106,23.0106,191646.0
2019-05-24 13:55:00,25.0,25.01,24.99,25.01,174402.0,23.0106,23.0198,23.0014,23.0198,174402.0
2019-05-24 14:00:00,25.02,25.02,24.99,24.99,49998.0,23.029,23.029,23.0014,23.0014,49998.0
2019-05-24 14:05:00,24.99,25.01,24.98,25.01,68916.0,23.0014,23.0198,22.9922,23.0198,68916.0
2019-05-24 14:10:00,25.01,25.01,25.0,25.0,101448.0,23.0198,23.0198,23.0106,23.0106,101448.0
2019-05-24 14:15:00,25.0,25.02,25.0,25.01,114597.0,23.0106,23.029,23.0106,23.0198,114597.0
2019-05-24 14:20:00,25.01,25.01,25.0,25.01,126846.0,23.0198,23.0198,23.0106,23.0198,126846.0
2019-05-24 14:25:00,25.01,25.01,24.99,24.99,141780.0,23.0198,23.0198,23.0014,23.0014,141780.0
2019-05-24 14:30:00,24.99,25.01,24.98,24.99,196098.0,23.0014,23.0198,22.9922,23.0014,196098.0
2019-05-24 14:35:00,24.99,25.01,24.99,25.01,86280.0,23.0014,23.0198,23.0014,23.0198,86280.0
2019-05-24 14:40:00,25.01,25.01,25.0,25.0,109413.0,23.0198,23.0198,23.0106,23.0106,109413.0
2019-05-24 14:45:00,25.0,25.02,25.0,25.0,193389.0,23.0106,23.029,23.0106,23.0106,193389.0
2019-05-24 14:50:00,25.01,25.01,25.0,25.0,47952.0,23.0198,23.0198,23.0106,23.0106,47952.0
2019-05-24 14:55:00,25.01,25.01,25.0,25.01,160959.0,23.0198,23.0198,23.0106,23.0198,160959.0
2019-05-24 15:00:00,25.01,25.02,25.0,25.01,284586.0,23.0198,23.029,23.0106,23.0198,284586.0
2019-05-24 15:05:00,25.01,25.03,25.0,25.01,266619.0,23.0198,23.0382,23.0106,23.0198,266619.0
2019-05-24 15:10:00,25.01,25.01,25.0,25.01,133233.0,23.0198,23.0198,23.0106,23.0198,133233.0
2019-05-24 15:15:00,25.0,25.0,24.97,24.99,196230.0,23.0106,23.0106,22.983,23.0014,196230.0
2019-05-24 15:20:00,24.99,25.01,24.98,25.0,209757.0,23.0014,23.0198,22.9922,23.0106,209757.0
2019-05-24 15:25:00,25.0,25.02,24.99,25.01,207294.0,23.0106,23.029,23.0014,23.0198,207294.0
2019-05-24 15:30:00,25.01,25.03,25.0,25.01,461730.0,23.0198,23.0382,23.0106,23.0198,461730.0
2019-05-24 15:35:00,25.01,25.02,25.0,25.01,93324.0,23.0198,23.029,23.0106,23.0198,93324.0
2019-05-24 15:40:00,25.01,25.01,24.99,25.0,124776.0,23.0198,23.0198,23.0014,23.0106,124776.0
2019-05-24 15:45:00,25.0,25.01,24.99,24.99,149586.0,23.0106,23.0198,23.0014,23.0014,149586.0
2019-05-24 15:50:00,25.0,25.01,24.98,24.99,257763.0,23.0106,23.0198,22.9922,23.0014,257763.0
2019-05-24 15:55:00,24.99,25.0,24.94,24.97,858807.0,23.0014,23.0106,22.9554,22.983,858807.0
2019-05-28 09:30:00,25.13,25.22,25.07,25.14,315924.0,23.1302,23.2131,23.075,23.1394,315924.0
2019-05-28 09:35:00,25.15,25.19,25.12,25.16,59262.0,23.1486,23.1855,23.121,23.1579,59262.0
2019-05-28 09:40:00,25.16,25.16,25.02,25.02,251490.0,23.1579,23.1579,23.029,23.029,251490.0
2019-05-28 09:45:00,25.02,25.1,25.02,25.07,649893.0,23.029,23.1026,23.029,23.075,649893.0
2019-05-28 09:50:00,25.07,25.07,25.01,25.04,244515.0,23.075,23.075,23.0198,23.0474,244515.0
2019-05-28 09:55:00,25.04,25.06,25.0,25.06,602499.0,23.0474,23.0658,23.0106,23.0658,602499.0
2019-05-28 10:00:00,25.06,25.08,24.98,25.0,326325.0,23.0658,23.0842,22.9922,23.0106,326325.0
2019-05-28 10:05:00,24.99,25.03,24.97,24.98,214686.0,23.0014,23.0382,22.983,22.9922,214686.0
2019-05-28 10:10:00,24.98,25.01,24.94,25.0,201798.0,22.9922,23.0198,22.9554,23.0106,201798.0
2019-05-28 10:15:00,25.01,25.03,24.99,25.02,120444.0,23.0198,23.0382,23.0014,23.029,120444.0
2019-05-28 10:20:00,25.02,25.04,25.0,25.01,56514.0,23.029,23.0474,23.0106,23.0198,56514.0
2019-05-28 10:25:00,25.0,25.02,24.98,25.02,100818.0,23.0106,23.029,22.9922,23.029,100818.0
2019-05-28 10:30:00,25.02,25.03,24.98,25.0,84783.0,23.029,23.0382,22.9922,23.0106,84783.0
2019-05-28 10:35:00,25.01,25.01,24.95,24.95,201399.0,23.0198,23.0198,22.9646,22.9646,201399.0
2019-05-28 10:40:00,24.95,24.99,24.95,24.96,111957.0,22.9646,23.0014,22.9646,22.9738,111957.0
2019-05-28 10:45:00,24.96,24.97,24.95,24.96,104307.0,22.9738,22.983,22.9646,22.9738,104307.0
2019-05-28 10:50:00,24.96,24.97,24.94,24.94,152082.0,22.9738,22.983,22.9554,22.9554,152082.0
2019-05-28 10:55:00,24.94,24.99,24.94,24.97,99369.0,22.9554,23.0014,22.9554,22.983,99369.0
2019-05-28 11:00:00,24.97,25.01,24.96,24.98,93858.0,22.983,23.0198,22.9738,22.9922,93858.0
2019-05-28 11:05:00,24.98,25.0,24.95,24.96,129240.0,22.9922,23.0106,22.9646,22.9738,129240.0
2019-05-28 11:10:00,24.96,24.98,24.95,24.97,206391.0,22.9738,22.9922,22.9646,22.983,206391.0
2019-05-28 11:15:00,24.97,24.99,24.96,24.98,33747.0,22.983,23.0014,22.9738,22.9922,33747.0
2019-05-28 11:20:00,24.98,24.99,24.95,24.96,218742.0,22.9922,23.0014,22.9646,22.9738,218742.0
2019-05-28 11:25:00,24.95,24.97,24.93,24.95,75651.0,22.9646,22.983,22.9462,22.9646,75651.0
2019-05-28 11:30:00,24.95,24.97,24.93,24.96,112539.0,22.9646,22.983,22.9462,22.9738,112539.0
2019-05-28 11:35:00,24.97,25.0,24.96,25.0,114072.0,22.983,23.0106,22.9738,23.0106,114072.0
2019-05-28 11:40:00,25.0,25.03,24.99,25.0,91272.0,23.0106,23.0382,23.0014,23.0106,91272.0
2019-05-28 11:45:00,25.0,25.0,24.99,24.99,71910.0,23.0106,23.0106,23.0014,23.0014,71910.0
2019-05-28 11:50:00,24.99,25.01,24.98,25.01,122478.0,23.0014,23.0198,22.9922,23.0198,122478.0
2019-05-28 11:55:00,25.01,25.02,24.98,24.99,634827.0,23.0198,23.029,22.9922,23.0014,634827.0
2019-05-28 12:00:00,24.99,25.0,24.98,24.99,147261.0,23.0014,23.0106,22.9922,23.0014,147261.0
2019-05-28 12:05:00,25.0,25.0,24.98,24.98,169809.0,23.0106,23.0106,22.9922,22.9922,169809.0
2019-05-28 12:10:00,24.98,24.99,24.97,24.97,117981.0,22.9922,23.0014,22.983,22.983,117981.0
2019-05-28 12:15:00,24.97,24.98,24.96,24.97,197334.0,22.983,22.9922,22.9738,22.983,197334.0
2019-05-28 12:20:00,24.97,24.99,24.96,24.98,210732.0,22.983,23.0014,22.9738,22.9922,210732.0
2019-05-28 12:25:00,24.98,24.99,24.96,24.99,188769.0,22.9922,23.0014,22.9738,23.0014,188769.0
2019-05-28 12:30:00,24.98,25.0,24.97,24.98,201414.0,22.9922,23.0106,22.983,22.9922,201414.0
2019-05-28 12:35:00,24.98,24.99,24.97,24.98,175512.0,22.9922,23.0014,22.983,22.9922,175512.0
2019-05-28 12:40:00,24.98,24.98,24.96,24.96,122211.0,22.9922,22.9922,22.9738,22.9738,122211.0
2019-05-28 12:45:00,24.96,24.98,24.95,24.98,134184.0,22.9738,22.9922,22.9646,22.9922,134184.0
2019-05-28 12:50:00,24.98,24.99,24.97,24.98,175353.0,22.9922,23.0014,22.983,22.9922,175353.0
2019-05-28 12:55:00,24.99,24.99,24.96,24.96,119211.0,23.0014,23.0014,22.9738,22.9738,119211.0
2019-05-28 13:00:00,24.97,24.99,24.96,24.97,100788.0,22.983,23.0014,22.9738,22.983,100788.0
2019-05-28 13:05:00,24.97,25.0,24.96,24.99,82722.0,22.983,23.0106,22.9738,23.0014,82722.0
2019-05-28 13:10:00,24.99,25.0,24.97,24.98,240192.0,23.0014,23.0106,22.983,22.9922,240192.0
2019-05-28 13:15:00,24.97,25.0,24.96,24.97,181116.0,22.983,23.0106,22.9738,22.983,181116.0
2019-05-28 13:20:00,24.97,24.98,24.96,24.97,97956.0,22.983,22.9922,22.9738,22.983,97956.0
2019-05-28 13:25:00,24.97,24.98,24.96,24.97,68772.0,22.983,22.9922,22.9738,22.983,68772.0
2019-05-28 13:30:00,24.97,24.98,24.96,24.97,22968.0,22.983,22.9922,22.9738,22.983,22968.0
2019-05-28 13:35:00,24.97,24.98,24.97,24.98,91650.0,22.983,22.9922,22.983,22.9922,91650.0
2019-05-28 13:40:00,24.98,24.98,24.96,24.98,97713.0,22.9922,22.9922,22.9738,22.9922,97713.0
2019-05-28 13:45:00,24.98,24.99,24.97,24.98,125469.0,22.9922,23.0014,22.983,22.9922,125469.0
2019-05-28 13:50:00,24.98,24.99,24.98,24.98,19878.0,22.9922,23.0014,22.9922,22.9922,19878.0
2019-05-28 13:55:00,24.98,24.99,24.98,24.98,34815.0,22.9922,23.0014,22.9922,22.9922,34815.0
2019-05-28 14:00:00,24.98,24.98,24.96,24.96,107124.0,22.9922,22.9922,22.9738,22.9738,107124.0
2019-05-28 14:05:00,24.96,24.99,24.96,24.98,73902.0,22.9738,23.0014,22.9738,22.9922,73902.0
2019-05-28 14:10:00,24.98,24.98,24.96,24.98,56283.0,22.9922,22.9922,22.9738,22.9922,56283.0
2019-05-28 14:15:00,24.98,24.98,24.97,24.97,119364.0,22.9922,22.9922,22.983,22.983,119364.0
2019-05-28 14:20:00,24.97,24.97,24.96,24.97,57111.0,22.983,22.983,22.9738,22.983,57111.0
2019-05-28 14:25:00,24.97,24.97,24.95,24.96,91440.0,22.983,22.983,22.9646,22.9738,91440.0
2019-05-28 14:30:00,24.96,24.96,24.94,24.96,140076.0,22.9738,22.9738,22.9554,22.9738,140076.0
2019-05-28 14:35:00,24.96,24.97,24.95,24.96,277797.0,22.9738,22.983,22.9646,22.9738,277797.0
2019-05-28 14:40:00,24.96,24.96,24.92,24.93,246036.0,22.9738,22.9738,22.9369,22.9462,246036.0
2019-05-28 14:45:00,24.93,24.95,24.93,24.93,114990.0,22.9462,22.9646,22.9462,22.9462,114990.0
2019-05-28 14:50:00,24.92,24.93,24.9,24.91,128514.0,22.9369,22.9462,22.9185,22.9277,128514.0
2019-05-28 14:55:00,24.91,24.92,24.9,24.91,210543.0,22.9277,22.9369,22.9185,22.9277,210543.0
2019-05-28 15:00:00,24.91,24.92,24.9,24.91,134388.0,22.9277,22.9369,22.9185,22.9277,134388.0
2019-05-28 15:05:00,24.92,24.94,24.91,24.92,136776.0,22.9369,22.9554,22.9277,22.9369,136776.0
2019-05-28 15:10:00,24.92,24.92,24.9,24.92,137064.0,22.9369,22.9369,22.9185,22.9369,137064.0
2019-05-28 15:15:00,24.92,24.95,24.92,24.94,137889.0,22.9369,22.9646,22.9369,22.9554,137889.0
2019-05-28 15:20:00,24.94,24.94,24.92,24.93,118755.0,22.9554,22.9554,22.9369,22.9462,118755.0
2019-05-28 15:25:00,24.93,24.94,24.91,24.92,131415.0,22.9462,22.9554,22.9277,22.9369,131415.0
2019-05-28 15:30:00,24.92,24.93,24.88,24.89,223668.0,22.9369,22.9462,22.9001,22.9093,223668.0
2019-05-28 15:35:00,24.89,24.9,24.86,24.89,223521.0,22.9093,22.9185,22.8817,22.9093,223521.0
2019-05-28 15:40:00,24.89,24.89,24.79,24.8,419667.0,22.9093,22.9093,22.8173,22.8265,419667.0
2019-05-28 15:45:00,24.8,24.86,24.79,24.82,234645.0,22.8265,22.8817,22.8173,22.8449,234645.0
2019-05-28 15:50:00,24.82,24.85,24.82,24.82,298839.0,22.8449,22.8725,22.8449,22.8449,298839.0
2019-05-28 15:55:00,24.82,24.89,24.81,24.83,1507866.0,22.8449,22.9093,22.8357,22.8541,1507866.0
2019-05-29 09:30:00,24.58,24.63,24.4,24.6,461817.0,22.624,22.67,22.4583,22.6424,461817.0
2019-05-29 09:35:00,24.6,24.62,24.5,24.5,179982.0,22.6424,22.6608,22.5504,22.5504,179982.0
2019-05-29 09:40:00,24.5,24.58,24.49,24.56,168621.0,22.5504,22.624,22.5412,22.6056,168621.0
2019-05-29 09:45:00,24.56,24.59,24.51,24.54,129057.0,22.6056,22.6332,22.5596,22.5872,129057.0
2019-05-29 09:50:00,24.54,24.54,24.46,24.5,215898.0,22.5872,22.5872,22.5136,22.5504,215898.0
2019-05-29 09:55:00,24.49,24.5,24.45,24.49,149514.0,22.5412,22.5504,22.5044,22.5412,149514.0
2019-05-29 10:00:00,24.49,24.51,24.47,24.5,224490.0,22.5412,22.5596,22.5228,22.5504,224490.0
2019-05-29 10:05:00,24.5,24.56,24.49,24.51,312138.0,22.5504,22.6056,22.5412,22.5596,312138.0
2019-05-29 10:10:00,24.51,24.52,24.48,24.5,214275.0,22.5596,22.5688,22.532,22.5504,214275.0
2019-05-29 10:15:00,24.5,24.57,24.5,24.55,244686.0,22.5504,22.6148,22.5504,22.5964,244686.0
2019-05-29 10:20:00,24.55,24.6,24.54,24.6,194925.0,22.5964,22.6424,22.5872,22.6424,194925.0
2019-05-29 10:25:00,24.6,24.63,24.59,24.61,93717.0,22.6424,22.67,22.6332,22.6516,93717.0
2019-05-29 10:30:00,24.61,24.64,24.58,24.6,169983.0,22.6516,22.6792,22.624,22.6424,169983.0
2019-05-29 10:35:00,24.59,24.61,24.55,24.56,200055.0,22.6332,22.6516,22.5964,22.6056,200055.0
2019-05-29 10:40:00,24.56,24.58,24.53,24.55,167895.0,22.6056,22.624,22.578,22.5964,167895.0
2019-05-29 10:45:00,24.55,24.57,24.54,24.56,104433.0,22.5964,22.6148,22.5872,22.6056,104433.0
2019-05-29 10:50:00,24.56,24.58,24.53,24.55,103737.0,22.6056,22.624,22.578,22.5964,103737.0
2019-05-29 10:55:00,24.55,24.57,24.49,24.49,152910.0,22.5964,22.6148,22.5412,22.5412,152910.0
2019-05-29 11:00:00,24.49,24.56,24.49,24.54,160785.0,22.5412,22.6056,22.5412,22.5872,160785.0
2019-05-29 11:05:00,24.54,24.58,24.51,24.54,212619.0,22.5872,22.624,22.5596,22.5872,212619.0
2019-05-29 11:10:00,24.54,24.56,24.5,24.52,249312.0,22.5872,22.6056,22.5504,22.5688,249312.0
2019-05-29 11:15:00,24.53,24.57,24.52,24.56,108252.0,22.578,22.6148,22.5688,22.6056,108252.0
2019-05-29 11:20:00,24.56,24.56,24.49,24.51,109659.0,22.6056,22.6056,22.5412,22.5596,109659.0
2019-05-29 11:25:00,24.51,24.52,24.48,24.51,122367.0,22.5596,22.5688,22.532,22.5596,122367.0
2019-05-29 11:30:00,24.51,24.55,24.49,24.55,125361.0,22.5596,22.5964,22.5412,22.5964,125361.0
2019-05-29 11:35:00,24.55,24.56,24.51,24.52,95583.0,22.5964,22.6056,22.5596,22.5688,95583.0
2019-05-29 11:40:00,24.52,24.52,24.48,24.52,113613.0,22.5688,22.5688,22.532,22.5688,113613.0
2019-05-29 11:45:00,24.52,24.55,24.51,24.53,89445.0,22.5688,22.5964,22.5596,22.578,89445.0
2019-05-29 11:50:00,24.53,24.54,24.49,24.5,135642.0,22.578,22.5872,22.5412,22.5504,135642.0
2019-05-29 11:55:00,24.51,24.52,24.49,24.5,135060.0,22.5596,22.5688,22.5412,22.5504,135060.0
2019-05-29 12:00:00,24.5,24.52,24.49,24.51,117540.0,22.5504,22.5688,22.5412,22.5596,117540.0
2019-05-29 12:05:00,24.51,24.54,24.5,24.53,110940.0,22.5596,22.5872,22.5504,22.578,110940.0
2019-05-29 12:10:00,24.52,24.53,24.5,24.53,105873.0,22.5688,22.578,22.5504,22.578,105873.0
2019-05-29 12:15:00,24.53,24.56,24.52,24.56,87132.0,22.578,22.6056,22.5688,22.6056,87132.0
2019-05-29 12:20:00,24.56,24.58,24.56,24.57,78744.0,22.6056,22.624,22.6056,22.6148,78744.0
2019-05-29 12:25:00,24.57,24.62,24.57,24.6,120273.0,22.6148,22.6608,22.6148,22.6424,120273.0
2019-05-29 12:30:00,24.59,24.61,24.58,24.61,245091.0,22.6332,22.6516,22.624,22.6516,245091.0
2019-05-29 12:35:00,24.61,24.61,24.58,24.58,98199.0,22.6516,22.6516,22.624,22.624,98199.0
2019-05-29 12:40:00,24.58,24.6,24.57,24.6,113892.0,22.624,22.6424,22.6148,22.6424,113892.0
2019-05-29 12:45:00,24.6,24.6,24.55,24.56,81174.0,22.6424,22.6424,22.5964,22.6056,81174.0
2019-05-29 12:50:00,24.56,24.57,24.53,24.54,76038.0,22.6056,22.6148,22.578,22.5872,76038.0
2019-05-29 12:55:00,24.54,24.54,24.52,24.54,89643.0,22.5872,22.5872,22.5688,22.5872,89643.0
2019-05-29 13:00:00,24.53,24.55,24.52,24.54,94848.0,22.578,22.5964,22.5688,22.5872,94848.0
2019-05-29 13:05:00,24.54,24.66,24.54,24.65,140463.0,22.5872,22.6976,22.5872,22.6884,140463.0
2019-05-29 13:10:00,24.65,24.66,24.62,24.62,185439.0,22.6884,22.6976,22.6608,22.6608,185439.0
2019-05-29 13:15:00,24.62,24.63,24.61,24.61,89253.0,22.6608,22.67,22.6516,22.6516,89253.0
2019-05-29 13:20:00,24.61,24.62,24.6,24.61,136839.0,22.6516,22.6608,22.6424,22.6516,136839.0
2019-05-29 13:25:00,24.61,24.62,24.59,24.62,100515.0,22.6516,22.6608,22.6332,22.6608,100515.0
2019-05-29 13:30:00,24.61,24.66,24.61,24.64,87327.0,22.6516,22.6976,22.6516,22.6792,87327.0
2019-05-29 13:35:00,24.64,24.64,24.62,24.64,111615.0,22.6792,22.6792,22.6608,22.6792,111615.0
2019-05-29 13:40:00,24.64,24.66,24.64,24.66,84597.0,22.6792,22.6976,22.6792,22.6976,84597.0
2019-05-29 13:45:00,24.66,24.71,24.65,24.7,134586.0,22.6976,22.7437,22.6884,22.7345,134586.0
2019-05-29 13:50:00,24.7,24.71,24.66,24.66,92790.0,22.7345,22.7437,22.6976,22.6976,92790.0
2019-05-29 13:55:00,24.67,24.69,24.66,24.66,87714.0,22.7068,22.7253,22.6976,22.6976,87714.0
2019-05-29 14:00:00,24.66,24.71,24.66,24.69,80367.0,22.6976,22.7437,22.6976,22.7253,80367.0
2019-05-29 14:05:00,24.69,24.69,24.66,24.66,85875.0,22.7253,22.7253,22.6976,22.6976,85875.0
2019-05-29 14:10:00,24.66,24.67,24.63,24.65,74001.0,22.6976,22.7068,22.67,22.6884,74001.0
2019-05-29 14:15:00,24.65,24.66,24.62,24.65,78624.0,22.6884,22.6976,22.6608,22.6884,78624.0
2019-05-29 14:20:00,24.65,24.67,24.63,24.66,112884.0,22.6884,22.7068,22.67,22.6976,112884.0
2019-05-29 14:25:00,24.66,24.69,24.66,24.67,138132.0,22.6976,22.7253,22.6976,22.7068,138132.0
2019-05-29 14:30:00,24.67,24.67,24.61,24.63,247938.0,22.7068,22.7068,22.6516,22.67,247938.0
2019-05-29 14:35:00,24.63,24.63,24.6,24.62,176865.0,22.67,22.67,22.6424,22.6608,176865.0
2019-05-29 14:40:00,24.62,24.62,24.57,24.58,95628.0,22.6608,22.6608,22.6148,22.624,95628.0
2019-05-29 14:45:00,24.59,24.62,24.58,24.61,82533.0,22.6332,22.6608,22.624,22.6516,82533.0
2019-05-29 14:50:00,24.61,24.61,24.58,24.61,116184.0,22.6516,22.6516,22.624,22.6516,116184.0
2019-05-29 14:55:00,24.61,24.64,24.6,24.64,121578.0,22.6516,22.6792,22.6424,22.6792,121578.0
2019-05-29 15:00:00,24.64,24.64,24.6,24.64,160695.0,22.6792,22.6792,22.6424,22.6792,160695.0
2019-05-29 15:05:00,24.64,24.66,24.62,24.64,153042.0,22.6792,22.6976,22.6608,22.6792,153042.0
2019-05-29 15:10:00,24.64,24.66,24.63,24.65,112149.0,22.6792,22.6976,22.67,22.6884,112149.0
2019-05-29 15:15:00,24.65,24.67,24.62,24.63,143451.0,22.6884,22.7068,22.6608,22.67,143451.0
2019-05-29 15:20:00,24.63,24.67,24.63,24.66,159984.0,22.67,22.7068,22.67,22.6976,159984.0
2019-05-29 15:25:00,24.65,24.67,24.64,24.67,164127.0,22.6884,22.7068,22.6792,22.7068,164127.0
2019-05-29 15:30:00,24.67,24.72,24.65,24.72,188427.0,22.7068,22.7529,22.6884,22.7529,188427.0
2019-05-29 15:35:00,24.72,24.74,24.7,24.71,220374.0,22.7529,22.7713,22.7345,22.7437,220374.0
2019-05-29 15:40:00,24.71,24.72,24.67,24.68,552666.0,22.7437,22.7529,22.7068,22.716,552666.0
2019-05-29 15:45:00,24.67,24.68,24.65,24.68,272994.0,22.7068,22.716,22.6884,22.716,272994.0
2019-05-29 15:50:00,24.68,24.68,24.61,24.65,405453.0,22.716,22.716,22.6516,22.6884,405453.0
2019-05-29 15:55:00,24.65,24.68,24.63,24.65,864996.0,22.6884,22.716,22.67,22.6884,864996.0
2019-05-30 09:30:00,24.65,24.7,24.6,24.65,159381.0,22.761,22.8072,22.7149,22.761,159381.0
2019-05-30 09:35:00,24.66,24.74,24.66,24.74,97026.0,22.7703,22.8441,22.7703,22.8441,97026.0
2019-05-30 09:40:00,24.74,24.78,24.73,24.78,75357.0,22.8441,22.8811,22.8349,22.8811,75357.0
2019-05-30 09:45:00,24.78,24.8,24.76,24.76,128958.0,22.8811,22.8995,22.8626,22.8626,128958.0
2019-05-30 09:50:00,24.76,24.77,24.74,24.77,82386.0,22.8626,22.8718,22.8441,22.8718,82386.0
2019-05-30 09:55:00,24.77,24.79,24.74,24.78,83226.0,22.8718,22.8903,22.8441,22.8811,83226.0
2019-05-30 10:00:00,24.77,24.77,24.73,24.75,101457.0,22.8718,22.8718,22.8349,22.8534,101457.0
2019-05-30 10:05:00,24.76,24.76,24.69,24.69,159978.0,22.8626,22.8626,22.798,22.798,159978.0
2019-05-30 10:10:00,24.7,24.72,24.68,24.7,111225.0,22.8072,22.8257,22.7887,22.8072,111225.0
2019-05-30 10:15:00,24.7,24.71,24.67,24.68,170229.0,22.8072,22.8164,22.7795,22.7887,170229.0
2019-05-30 10:20:00,24.67,24.73,24.67,24.72,103302.0,22.7795,22.8349,22.7795,22.8257,103302.0
2019-05-30 10:25:00,24.72,24.77,24.72,24.77,77727.0,22.8257,22.8718,22.8257,22.8718,77727.0
2019-05-30 10:30:00,24.77,24.8,24.77,24.78,181401.0,22.8718,22.8995,22.8718,22.8811,181401.0
2019-05-30 10:35:00,24.78,24.79,24.75,24.76,132723.0,22.8811,22.8903,22.8534,22.8626,132723.0
2019-05-30 10:40:00,24.76,24.76,24.73,24.76,59295.0,22.8626,22.8626,22.8349,22.8626,59295.0
2019-05-30 10:45:00,24.76,24.79,24.76,24.78,76539.0,22.8626,22.8903,22.8626,22.8811,76539.0
2019-05-30 10:50:00,24.78,24.78,24.73,24.76,469950.0,22.8811,22.8811,22.8349,22.8626,469950.0
2019-05-30 10:55:00,24.76,24.8,24.76,24.8,148683.0,22.8626,22.8995,22.8626,22.8995,148683.0
2019-05-30 11:00:00,24.8,24.8,24.73,24.74,101022.0,22.8995,22.8995,22.8349,22.8441,101022.0
2019-05-30 11:05:00,24.73,24.74,24.71,24.72,88641.0,22.8349,22.8441,22.8164,22.8257,88641.0
2019-05-30 11:10:00,24.73,24.75,24.73,24.75,100887.0,22.8349,22.8534,22.8349,22.8534,100887.0
2019-05-30 11:15:00,24.76,24.76,24.74,24.74,71868.0,22.8626,22.8626,22.8441,22.8441,71868.0
2019-05-30 11:20:00,24.74,24.74,24.7,24.71,96645.0,22.8441,22.8441,22.8072,22.8164,96645.0
2019-05-30 11:25:00,24.71,24.75,24.71,24.74,57780.0,22.8164,22.8534,22.8164,22.8441,57780.0
2019-05-30 11:30:00,24.74,24.75,24.72,24.75,65988.0,22.8441,22.8534,22.8257,22.8534,65988.0
2019-05-30 11:35:00,24.75,24.79,24.75,24.78,65382.0,22.8534,22.8903,22.8534,22.8811,65382.0
2019-05-30 11:40:00,24.78,24.8,24.75,24.75,63690.0,22.8811,22.8995,22.8534,22.8534,63690.0
2019-05-30 11:45:00,24.75,24.78,24.75,24.78,63471.0,22.8534,22.8811,22.8534,22.8811,63471.0
2019-05-30 11:50:00,24.78,24.78,24.75,24.76,63264.0,22.8811,22.8811,22.8534,22.8626,63264.0
2019-05-30 11:55:00,24.76,24.77,24.74,24.76,63282.0,22.8626,22.8718,22.8441,22.8626,63282.0
2019-05-30 12:00:00,24.77,24.79,24.76,24.79,57900.0,22.8718,22.8903,22.8626,22.8903,57900.0
2019-05-30 12:05:00,24.79,24.82,24.77,24.8,857328.0,22.8903,22.918,22.8718,22.8995,857328.0
2019-05-30 12:10:00,24.8,24.81,24.78,24.81,82755.0,22.8995,22.9088,22.8811,22.9088,82755.0
2019-05-30 12:15:00,24.81,24.84,24.8,24.81,133947.0,22.9088,22.9365,22.8995,22.9088,133947.0
2019-05-30 12:20:00,24.81,24.85,24.8,24.85,71748.0,22.9088,22.9457,22.8995,22.9457,71748.0
2019-05-30 12:25:00,24.85,24.85,24.82,24.83,49335.0,22.9457,22.9457,22.918,22.9272,49335.0
2019-05-30 12:30:00,24.83,24.84,24.82,24.84,41064.0,22.9272,22.9365,22.918,22.9365,41064.0
2019-05-30 12:35:00,24.84,24.89,24.84,24.87,687753.0,22.9365,22.9826,22.9365,22.9642,687753.0
2019-05-30 12:40:00,24.87,24.89,24.87,24.89,56094.0,22.9642,22.9826,22.9642,22.9826,56094.0
2019-05-30 12:45:00,24.88,24.92,24.88,24.91,59406.0,22.9734,23.0103,22.9734,23.0011,59406.0
2019-05-30 12:50:00,24.91,24.92,24.9,24.92,71949.0,23.0011,23.0103,22.9919,23.0103,71949.0
2019-05-30 12:55:00,24.92,24.92,24.88,24.89,119472.0,23.0103,23.0103,22.9734,22.9826,119472.0
2019-05-30 13:00:00,24.9,24.92,24.9,24.9,92460.0,22.9919,23.0103,22.9919,22.9919,92460.0
2019-05-30 13:05:00,24.9,24.92,24.9,24.91,41463.0,22.9919,23.0103,22.9919,23.0011,41463.0
2019-05-30 13:10:00,24.91,24.92,24.91,24.92,41976.0,23.0011,23.0103,23.0011,23.0103,41976.0
2019-05-30 13:15:00,24.92,24.93,24.9,24.91,64281.0,23.0103,23.0196,22.9919,23.0011,64281.0
2019-05-30 13:20:00,24.91,24.92,24.89,24.91,73164.0,23.0011,23.0103,22.9826,23.0011,73164.0
2019-05-30 13:25:00,24.91,24.92,24.89,24.9,58722.0,23.0011,23.0103,22.9826,22.9919,58722.0
2019-05-30 13:30:00,24.9,24.92,24.88,24.89,90981.0,22.9919,23.0103,22.9734,22.9826,90981.0
2019-05-30 13:35:00,24.89,24.9,24.88,24.89,95586.0,22.9826,22.9919,22.9734,22.9826,95586.0
2019-05-30 13:40:00,24.89,24.92,24.88,24.89,73350.0,22.9826,23.0103,22.9734,22.9826,73350.0
2019-05-30 13:45:00,24.89,24.91,24.89,24.9,68349.0,22.9826,23.0011,22.9826,22.9919,68349.0
2019-05-30 13:50:00,24.9,24.92,24.9,24.92,71589.0,22.9919,23.0103,22.9919,23.0103,71589.0
2019-05-30 13:55:00,24.92,24.95,24.92,24.95,59964.0,23.0103,23.038,23.0103,23.038,59964.0
2019-05-30 14:00:00,24.95,24.97,24.95,24.96,97842.0,23.038,23.0565,23.038,23.0473,97842.0
2019-05-30 14:05:00,24.96,24.97,24.95,24.96,96186.0,23.0473,23.0565,23.038,23.0473,96186.0
2019-05-30 14:10:00,24.96,24.96,24.94,24.94,76356.0,23.0473,23.0473,23.0288,23.0288,76356.0
2019-05-30 14:15:00,24.94,24.96,24.93,24.96,107085.0,23.0288,23.0473,23.0196,23.0473,107085.0
2019-05-30 14:20:00,24.96,24.98,24.94,24.94,137124.0,23.0473,23.0657,23.0288,23.0288,137124.0
2019-05-30 14:25:00,24.94,24.97,24.94,24.95,77610.0,23.0288,23.0565,23.0288,23.038,77610.0
2019-05-30 14:30:00,24.95,24.95,24.93,24.94,76596.0,23.038,23.038,23.0196,23.0288,76596.0
2019-05-30 14:35:00,24.93,24.94,24.92,24.93,93552.0,23.0196,23.0288,23.0103,23.0196,93552.0
2019-05-30 14:40:00,24.93,24.94,24.92,24.93,101391.0,23.0196,23.0288,23.0103,23.0196,101391.0
2019-05-30 14:45:00,24.93,24.98,24.93,24.98,125628.0,23.0196,23.0657,23.0196,23.0657,125628.0
2019-05-30 14:50:00,24.98,25.0,24.96,25.0,129111.0,23.0657,23.0842,23.0473,23.0842,129111.0
2019-05-30 14:55:00,25.0,25.03,25.0,25.02,97608.0,23.0842,23.1119,23.0842,23.1027,97608.0
2019-05-30 15:00:00,25.02,25.02,24.99,25.0,93465.0,23.1027,23.1027,23.075,23.0842,93465.0
2019-05-30 15:05:00,25.0,25.01,24.97,24.99,126258.0,23.0842,23.0934,23.0565,23.075,126258.0
2019-05-30 15:10:00,24.99,25.03,24.99,25.02,120510.0,23.075,23.1119,23.075,23.1027,120510.0
2019-05-30 15:15:00,25.02,25.02,24.99,25.0,133782.0,23.1027,23.1027,23.075,23.0842,133782.0
2019-05-30 15:20:00,25.0,25.02,24.99,25.02,123585.0,23.0842,23.1027,23.075,23.1027,123585.0
2019-05-30 15:25:00,25.02,25.06,25.01,25.05,195525.0,23.1027,23.1396,23.0934,23.1304,195525.0
2019-05-30 15:30:00,25.05,25.05,25.01,25.02,154530.0,23.1304,23.1304,23.0934,23.1027,154530.0
2019-05-30 15:35:00,25.02,25.08,25.01,25.06,281823.0,23.1027,23.1581,23.0934,23.1396,281823.0
2019-05-30 15:40:00,25.05,25.07,25.04,25.06,249291.0,23.1304,23.1488,23.1211,23.1396,249291.0
2019-05-30 15:45:00,25.06,25.07,25.04,25.06,330762.0,23.1396,23.1488,23.1211,23.1396,330762.0
2019-05-30 15:50:00,25.06,25.06,25.0,25.0,255729.0,23.1396,23.1396,23.0842,23.0842,255729.0
2019-05-30 15:55:00,25.0,25.02,24.98,25.0,803184.0,23.0842,23.1027,23.0657,23.0842,803184.0
2019-05-31 09:30:00,24.7,24.81,24.6,24.6,807696.0,22.8072,22.9088,22.7149,22.7149,807696.0
2019-05-31 09:35:00,24.6,24.68,24.6,24.61,268842.0,22.7149,22.7887,22.7149,22.7241,268842.0
2019-05-31 09:40:00,24.61,24.63,24.52,24.58,338082.0,22.7241,22.7426,22.641,22.6964,338082.0
2019-05-31 09:45:00,24.58,24.6,24.52,24.53,302202.0,22.6964,22.7149,22.641,22.6502,302202.0
2019-05-31 09:50:00,24.53,24.6,24.5,24.59,143448.0,22.6502,22.7149,22.6225,22.7056,143448.0
2019-05-31 09:55:00,24.59,24.63,24.56,24.61,202086.0,22.7056,22.7426,22.6779,22.7241,202086.0
2019-05-31 10:00:00,24.62,24.66,24.61,24.66,177066.0,22.7333,22.7703,22.7241,22.7703,177066.0
2019-05-31 10:05:00,24.66,24.69,24.65,24.67,120480.0,22.7703,22.798,22.761,22.7795,120480.0
2019-05-31 10:10:00,24.67,24.7,24.66,24.69,123825.0,22.7795,22.8072,22.7703,22.798,123825.0
2019-05-31 10:15:00,24.69,24.75,24.68,24.73,159099.0,22.798,22.8534,22.7887,22.8349,159099.0
2019-05-31 10:20:00,24.73,24.77,24.72,24.75,179610.0,22.8349,22.8718,22.8257,22.8534,179610.0
2019-05-31 10:25:00,24.74,24.75,24.72,24.73,135252.0,22.8441,22.8534,22.8257,22.8349,135252.0
2019-05-31 10:30:00,24.73,24.77,24.72,24.77,157398.0,22.8349,22.8718,22.8257,22.8718,157398.0
2019-05-31 10:35:00,24.76,24.79,24.75,24.79,161277.0,22.8626,22.8903,22.8534,22.8903,161277.0
2019-05-31 10:40:00,24.79,24.84,24.79,24.82,284751.0,22.8903,22.9365,22.8903,22.918,284751.0
2019-05-31 10:45:00,24.81,24.84,24.78,24.84,237930.0,22.9088,22.9365,22.8811,22.9365,237930.0
2019-05-31 10:50:00,24.84,24.91,24.84,24.87,230991.0,22.9365,23.0011,22.9365,22.9642,230991.0
2019-05-31 10:55:00,24.87,24.88,24.83,24.88,136470.0,22.9642,22.9734,22.9272,22.9734,136470.0
2019-05-31 11:00:00,24.88,24.9,24.86,24.9,375042.0,22.9734,22.9919,22.9549,22.9919,375042.0
2019-05-31 11:05:00,24.9,24.95,24.9,24.93,244968.0,22.9919,23.038,22.9919,23.0196,244968.0
2019-05-31 11:10:00,24.93,24.94,24.91,24.91,68061.0,23.0196,23.0288,23.0011,23.0011,68061.0
2019-05-31 11:15:00,24.91,24.97,24.91,24.97,114492.0,23.0011,23.0565,23.0011,23.0565,114492.0
2019-05-31 11:20:00,24.97,24.99,24.97,24.98,103077.0,23.0565,23.075,23.0565,23.0657,103077.0
2019-05-31 11:25:00,24.97,24.99,24.95,24.96,65292.0,23.0565,23.075,23.038,23.0473,65292.0
2019-05-31 11:30:00,24.96,25.0,24.95,24.97,191097.0,23.0473,23.0842,23.038,23.0565,191097.0
2019-05-31 11:35:00,24.97,24.98,24.92,24.93,148320.0,23.0565,23.0657,23.0103,23.0196,148320.0
2019-05-31 11:40:00,24.93,24.95,24.92,24.94,159663.0,23.0196,23.038,23.0103,23.0288,159663.0
2019-05-31 11:45:00,24.94,24.99,24.94,24.98,72771.0,23.0288,23.075,23.0288,23.0657,72771.0
2019-05-31 11:50:00,24.99,24.99,24.95,24.96,78915.0,23.075,23.075,23.038,23.0473,78915.0
2019-05-31 11:55:00,24.96,24.97,24.94,24.96,84744.0,23.0473,23.0565,23.0288,23.0473,84744.0
2019-05-31 12:00:00,24.96,24.96,24.91,24.92,80211.0,23.0473,23.0473,23.0011,23.0103,80211.0
2019-05-31 12:05:00,24.93,24.93,24.91,24.91,81588.0,23.0196,23.0196,23.0011,23.0011,81588.0
2019-05-31 12:10:00,24.91,24.92,24.9,24.92,69900.0,23.0011,23.0103,22.9919,23.0103,69900.0
2019-05-31 12:15:00,24.92,24.92,24.9,24.92,64128.0,23.0103,23.0103,22.9919,23.0103,64128.0
2019-05-31 12:20:00,24.92,24.93,24.89,24.9,74865.0,23.0103,23.0196,22.9826,22.9919,74865.0
2019-05-31 12:25:00,24.89,24.91,24.88,24.89,84978.0,22.9826,23.0011,22.9734,22.9826,84978.0
2019-05-31 12:30:00,24.89,24.89,24.87,24.88,115530.0,22.9826,22.9826,22.9642,22.9734,115530.0
2019-05-31 12:35:00,24.88,24.9,24.88,24.88,60603.0,22.9734,22.9919,22.9734,22.9734,60603.0
2019-05-31 12:40:00,24.88,24.91,24.88,24.9,59553.0,22.9734,23.0011,22.9734,22.9919,59553.0
2019-05-31 12:45:00,24.9,24.93,24.89,24.92,73110.0,22.9919,23.0196,22.9826,23.0103,73110.0
2019-05-31 12:50:00,24.92,24.94,24.9,24.91,63117.0,23.0103,23.0288,22.9919,23.0011,63117.0
2019-05-31 12:55:00,24.91,24.91,24.89,24.91,56742.0,23.0011,23.0011,22.9826,23.0011,56742.0
2019-05-31 13:00:00,24.9,24.92,24.89,24.91,106152.0,22.9919,23.0103,22.9826,23.0011,106152.0
2019-05-31 13:05:00,24.91,24.92,24.9,24.92,61239.0,23.0011,23.0103,22.9919,23.0103,61239.0
2019-05-31 13:10:00,24.92,24.96,24.92,24.94,50205.0,23.0103,23.0473,23.0103,23.0288,50205.0
2019-05-31 13:15:00,24.94,24.96,24.94,24.96,56781.0,23.0288,23.0473,23.0288,23.0473,56781.0
2019-05-31 13:20:00,24.96,24.97,24.95,24.96,66486.0,23.0473,23.0565,23.038,23.0473,66486.0
2019-05-31 13:25:00,24.96,24.96,24.93,24.95,52191.0,23.0473,23.0473,23.0196,23.038,52191.0
2019-05-31 13:30:00,24.95,24.97,24.94,24.97,55344.0,23.038,23.0565,23.0288,23.0565,55344.0
2019-05-31 13:35:00,24.97,24.99,24.97,24.99,129528.0,23.0565,23.075,23.0565,23.075,129528.0
2019-05-31 13:40:00,24.99,25.0,24.98,24.99,55953.0,23.075,23.0842,23.0657,23.075,55953.0
2019-05-31 13:45:00,24.99,25.01,24.99,25.01,71385.0,23.075,23.0934,23.075,23.0934,71385.0
2019-05-31 13:50:00,25.0,25.01,24.98,24.99,151626.0,23.0842,23.0934,23.0657,23.075,151626.0
2019-05-31 13:55:00,24.99,25.01,24.98,24.99,118203.0,23.075,23.0934,23.0657,23.075,118203.0
2019-05-31 14:00:00,24.99,25.0,24.97,24.98,118575.0,23.075,23.0842,23.0565,23.0657,118575.0
2019-05-31 14:05:00,24.98,24.99,24.97,24.97,131265.0,23.0657,23.075,23.0565,23.0565,131265.0
2019-05-31 14:10:00,24.97,24.98,24.92,24.92,141612.0,23.0565,23.0657,23.0103,23.0103,141612.0
2019-05-31 14:15:00,24.92,24.94,24.91,24.92,119181.0,23.0103,23.0288,23.0011,23.0103,119181.0
2019-05-31 14:20:00,24.92,24.95,24.92,24.94,76392.0,23.0103,23.038,23.0103,23.0288,76392.0
2019-05-31 14:25:00,24.94,24.94,24.92,24.92,60873.0,23.0288,23.0288,23.0103,23.0103,60873.0
2019-05-31 14:30:00,24.92,24.93,24.91,24.92,109296.0,23.0103,23.0196,23.0011,23.0103,109296.0
2019-05-31 14:35:00,24.92,24.93,24.9,24.9,108957.0,23.0103,23.0196,22.9919,22.9919,108957.0
2019-05-31 14:40:00,24.9,24.98,24.89,24.96,134982.0,22.9919,23.0657,22.9826,23.0473,134982.0
2019-05-31 14:45:00,24.96,24.98,24.94,24.94,112833.0,23.0473,23.0657,23.0288,23.0288,112833.0
2019-05-31 14:50:00,24.94,24.99,24.94,24.97,76263.0,23.0288,23.075,23.0288,23.0565,76263.0
2019-05-31 14:55:00,24.97,24.99,24.97,24.98,117117.0,23.0565,23.075,23.0565,23.0657,117117.0
2019-05-31 15:00:00,24.97,24.97,24.92,24.92,94611.0,23.0565,23.0565,23.0103,23.0103,94611.0
2019-05-31 15:05:00,24.93,24.94,24.92,24.93,103533.0,23.0196,23.0288,23.0103,23.0196,103533.0
2019-05-31 15:10:00,24.93,24.94,24.91,24.94,108525.0,23.0196,23.0288,23.0011,23.0288,108525.0
2019-05-31 15:15:00,24.93,24.94,24.91,24.92,125991.0,23.0196,23.0288,23.0011,23.0103,125991.0
2019-05-31 15:20:00,24.92,24.92,24.88,24.9,145650.0,23.0103,23.0103,22.9734,22.9919,145650.0
2019-05-31 15:25:00,24.9,24.94,24.89,24.94,215049.0,22.9919,23.0288,22.9826,23.0288,215049.0
2019-05-31 15:30:00,24.94,24.97,24.92,24.92,182760.0,23.0288,23.0565,23.0103,23.0103,182760.0
2019-05-31 15:35:00,24.92,24.93,24.89,24.9,315339.0,23.0103,23.0196,22.9826,22.9919,315339.0
2019-05-31 15:40:00,24.9,24.91,24.86,24.86,150684.0,22.9919,23.0011,22.9549,22.9549,150684.0
2019-05-31 15:45:00,24.86,24.87,24.84,24.85,269031.0,22.9549,22.9642,22.9365,22.9457,269031.0
2019-05-31 15:50:00,24.85,24.89,24.85,24.85,497976.0,22.9457,22.9826,22.9457,22.9457,497976.0
2019-05-31 15:55:00,24.85,24.85,24.77,24.81,1611060.0,22.9457,22.9457,22.8718,22.9088,1611060.0
2019-06-03 09:30:00,24.84,25.04,24.77,25.03,302775.0,22.9365,23.1211,22.8718,23.1119,302775.0
2019-06-03 09:35:00,25.02,25.05,24.97,25.02,116346.0,23.1027,23.1304,23.0565,23.1027,116346.0
2019-06-03 09:40:00,25.02,25.08,25.01,25.08,80811.0,23.1027,23.1581,23.0934,23.1581,80811.0
2019-06-03 09:45:00,25.08,25.08,24.96,24.98,96852.0,23.1581,23.1581,23.0473,23.0657,96852.0
2019-06-03 09:50:00,24.98,25.01,24.92,24.92,92421.0,23.0657,23.0934,23.0103,23.0103,92421.0
2019-06-03 09:55:00,24.93,24.93,24.89,24.91,183858.0,23.0196,23.0196,22.9826,23.0011,183858.0
2019-06-03 10:00:00,24.88,24.94,24.85,24.89,232191.0,22.9734,23.0288,22.9457,22.9826,232191.0
2019-06-03 10:05:00,24.9,24.95,24.87,24.95,146322.0,22.9919,23.038,22.9642,23.038,146322.0
2019-06-03 10:10:00,24.95,25.0,24.94,25.0,146916.0,23.038,23.0842,23.0288,23.0842,146916.0
2019-06-03 10:15:00,25.0,25.01,24.96,25.01,128487.0,23.0842,23.0934,23.0473,23.0934,128487.0
2019-06-03 10:20:00,25.01,25.05,25.0,25.05,112197.0,23.0934,23.1304,23.0842,23.1304,112197.0
2019-06-03 10:25:00,25.05,25.14,25.04,25.12,135063.0,23.1304,23.2135,23.1211,23.195,135063.0
2019-06-03 10:30:00,25.12,25.18,25.11,25.16,108312.0,23.195,23.2504,23.1858,23.2319,108312.0
2019-06-03 10:35:00,25.16,25.16,25.1,25.15,68715.0,23.2319,23.2319,23.1765,23.2227,68715.0
2019-06-03 10:40:00,25.16,25.18,25.14,25.17,89337.0,23.2319,23.2504,23.2135,23.2412,89337.0
2019-06-03 10:45:00,25.17,25.18,25.13,25.13,75318.0,23.2412,23.2504,23.2042,23.2042,75318.0
2019-06-03 10:50:00,25.13,25.15,25.12,25.14,57711.0,23.2042,23.2227,23.195,23.2135,57711.0
2019-06-03 10:55:00,25.14,25.17,25.14,25.16,72711.0,23.2135,23.2412,23.2135,23.2319,72711.0
2019-06-03 11:00:00,25.15,25.17,25.13,25.16,103119.0,23.2227,23.2412,23.2042,23.2319,103119.0
2019-06-03 11:05:00,25.16,25.16,25.09,25.1,105705.0,23.2319,23.2319,23.1673,23.1765,105705.0
2019-06-03 11:10:00,25.09,25.09,25.03,25.03,60438.0,23.1673,23.1673,23.1119,23.1119,60438.0
2019-06-03 11:15:00,25.04,25.04,25.01,25.01,99609.0,23.1211,23.1211,23.0934,23.0934,99609.0
2019-06-03 11:20:00,25.01,25.04,25.0,25.03,135453.0,23.0934,23.1211,23.0842,23.1119,135453.0
2019-06-03 11:25:00,25.03,25.04,25.02,25.03,59796.0,23.1119,23.1211,23.1027,23.1119,59796.0
2019-06-03 11:30:00,25.03,25.05,25.02,25.03,53022.0,23.1119,23.1304,23.1027,23.1119,53022.0
2019-06-03 11:35:00,25.03,25.03,25.0,25.01,68628.0,23.1119,23.1119,23.0842,23.0934,68628.0
2019-06-03 11:40:00,25.01,25.04,24.98,25.02,68874.0,23.0934,23.1211,23.0657,23.1027,68874.0
2019-06-03 11:45:00,25.02,25.03,24.98,24.98,43407.0,23.1027,23.1119,23.0657,23.0657,43407.0
2019-06-03 11:50:00,24.98,24.99,24.96,24.96,107676.0,23.0657,23.075,23.0473,23.0473,107676.0
2019-06-03 11:55:00,24.96,24.99,24.96,24.96,81441.0,23.0473,23.075,23.0473,23.0473,81441.0
2019-06-03 12:00:00,24.96,24.99,24.95,24.96,95799.0,23.0473,23.075,23.038,23.0473,95799.0
2019-06-03 12:05:00,24.96,24.96,24.93,24.96,79341.0,23.0473,23.0473,23.0196,23.0473,79341.0
2019-06-03 12:10:00,24.96,24.97,24.92,24.94,63480.0,23.0473,23.0565,23.0103,23.0288,63480.0
2019-06-03 12:15:00,24.94,24.96,24.92,24.96,86094.0,23.0288,23.0473,23.0103,23.0473,86094.0
2019-06-03 12:20:00,24.96,24.96,24.93,24.94,66114.0,23.0473,23.0473,23.0196,23.0288,66114.0
2019-06-03 12:25:00,24.94,24.96,24.91,24.91,93087.0,23.0288,23.0473,23.0011,23.0011,93087.0
2019-06-03 12:30:00,24.91,24.94,24.89,24.89,51936.0,23.0011,23.0288,22.9826,22.9826,51936.0
2019-06-03 12:35:00,24.89,24.97,24.89,24.96,76092.0,22.9826,23.0565,22.9826,23.0473,76092.0
2019-06-03 12:40:00,24.97,24.97,24.93,24.94,58971.0,23.0565,23.0565,23.0196,23.0288,58971.0
2019-06-03 12:45:00,24.94,24.97,24.92,24.96,40572.0,23.0288,23.0565,23.0103,23.0473,40572.0
2019-06-03 12:50:00,24.96,24.97,24.94,24.95,48888.0,23.0473,23.0565,23.0288,23.038,48888.0
2019-06-03 12:55:00,24.95,24.96,24.94,24.94,65661.0,23.038,23.0473,23.0288,23.0288,65661.0
2019-06-03 13:00:00,24.95,24.95,24.9,24.95,55872.0,23.038,23.038,22.9919,23.038,55872.0
2019-06-03 13:05:00,24.95,24.97,24.94,24.97,44487.0,23.038,23.0565,23.0288,23.0565,44487.0
2019-06-03 13:10:00,24.98,24.99,24.95,24.98,26244.0,23.0657,23.075,23.038,23.0657,26244.0
2019-06-03 13:15:00,24.98,24.99,24.95,24.97,52947.0,23.0657,23.075,23.038,23.0565,52947.0
2019-06-03 13:20:00,24.97,24.98,24.95,24.97,121752.0,23.0565,23.0657,23.038,23.0565,121752.0
2019-06-03 13:25:00,24.97,25.11,24.97,25.03,153285.0,23.0565,23.1858,23.0565,23.1119,153285.0
2019-06-03 13:30:00,25.03,25.03,24.91,24.92,85146.0,23.1119,23.1119,23.0011,23.0103,85146.0
2019-06-03 13:35:00,24.92,24.94,24.89,24.9,93285.0,23.0103,23.0288,22.9826,22.9919,93285.0
2019-06-03 13:40:00,24.88,24.97,24.88,24.95,53202.0,22.9734,23.0565,22.9734,23.038,53202.0
2019-06-03 13:45:00,24.95,24.98,24.93,24.94,71535.0,23.038,23.0657,23.0196,23.0288,71535.0
2019-06-03 13:50:00,24.94,24.98,24.92,24.96,34563.0,23.0288,23.0657,23.0103,23.0473,34563.0
2019-06-03 13:55:00,24.97,25.02,24.95,25.01,42498.0,23.0565,23.1027,23.038,23.0934,42498.0
2019-06-03 14:00:00,25.02,25.02,24.98,25.0,65769.0,23.1027,23.1027,23.0657,23.0842,65769.0
2019-06-03 14:05:00,25.0,25.02,24.98,25.02,49245.0,23.0842,23.1027,23.0657,23.1027,49245.0
2019-06-03 14:10:00,25.02,25.02,24.93,24.96,193704.0,23.1027,23.1027,23.0196,23.0473,193704.0
2019-06-03 14:15:00,24.96,24.97,24.92,24.95,135579.0,23.0473,23.0565,23.0103,23.038,135579.0
2019-06-03 14:20:00,24.95,24.99,24.94,24.94,86637.0,23.038,23.075,23.0288,23.0288,86637.0
2019-06-03 14:25:00,24.94,24.96,24.91,24.93,53190.0,23.0288,23.0473,23.0011,23.0196,53190.0
2019-06-03 14:30:00,24.93,24.96,24.91,24.91,65706.0,23.0196,23.0473,23.0011,23.0011,65706.0
2019-06-03 14:35:00,24.91,24.92,24.87,24.9,61164.0,23.0011,23.0103,22.9642,22.9919,61164.0
2019-06-03 14:40:00,24.9,24.92,24.88,24.9,63504.0,22.9919,23.0103,22.9734,22.9919,63504.0
2019-06-03 14:45:00,24.9,24.91,24.86,24.87,77409.0,22.9919,23.0011,22.9549,22.9642,77409.0
2019-06-03 14:50:00,24.86,24.86,24.82,24.84,76443.0,22.9549,22.9549,22.918,22.9365,76443.0
2019-06-03 14:55:00,24.84,24.86,24.81,24.83,79983.0,22.9365,22.9549,22.9088,22.9272,79983.0
2019-06-03 15:00:00,24.84,24.85,24.78,24.79,89592.0,22.9365,22.9457,22.8811,22.8903,89592.0
2019-06-03 15:05:00,24.8,24.82,24.79,24.8,95787.0,22.8995,22.918,22.8903,22.8995,95787.0
2019-06-03 15:10:00,24.8,24.83,24.75,24.83,75366.0,22.8995,22.9272,22.8534,22.9272,75366.0
2019-06-03 15:15:00,24.83,24.84,24.8,24.82,132651.0,22.9272,22.9365,22.8995,22.918,132651.0
2019-06-03 15:20:00,24.82,24.88,24.82,24.85,94251.0,22.918,22.9734,22.918,22.9457,94251.0
2019-06-03 15:25:00,24.85,24.86,24.77,24.78,274095.0,22.9457,22.9549,22.8718,22.8811,274095.0
2019-06-03 15:30:00,24.77,24.78,24.74,24.76,147855.0,22.8718,22.8811,22.8441,22.8626,147855.0
2019-06-03 15:35:00,24.76,24.81,24.75,24.78,165276.0,22.8626,22.9088,22.8534,22.8811,165276.0
2019-06-03 15:40:00,24.79,24.82,24.78,24.81,163509.0,22.8903,22.918,22.8811,22.9088,163509.0
2019-06-03 15:45:00,24.81,24.82,24.76,24.78,208764.0,22.9088,22.918,22.8626,22.8811,208764.0
2019-06-03 15:50:00,24.78,24.83,24.77,24.8,299766.0,22.8811,22.9272,22.8718,22.8995,299766.0
2019-06-03 15:55:00,24.8,24.87,24.8,24.83,655281.0,22.8995,22.9642,22.8995,22.9272,655281.0
2019-06-04 09:30:00,25.03,25.23,25.03,25.17,239286.0,23.1119,23.2966,23.1119,23.2412,239286.0
2019-06-04 09:35:00,25.17,25.21,25.13,25.15,103728.0,23.2412,23.2781,23.2042,23.2227,103728.0
2019-06-04 09:40:00,25.16,25.17,25.1,25.11,151266.0,23.2319,23.2412,23.1765,23.1858,151266.0
2019-06-04 09:45:00,25.11,25.14,25.08,25.09,141948.0,23.1858,23.2135,23.1581,23.1673,141948.0
2019-06-04 09:50:00,25.08,25.1,25.03,25.09,97419.0,23.1581,23.1765,23.1119,23.1673,97419.0
2019-06-04 09:55:00,25.09,25.16,25.09,25.15,87264.0,23.1673,23.2319,23.1673,23.2227,87264.0
2019-06-04 10:00:00,25.14,25.18,25.13,25.17,78900.0,23.2135,23.2504,23.2042,23.2412,78900.0
2019-06-04 10:05:00,25.17,25.18,25.15,25.15,86253.0,23.2412,23.2504,23.2227,23.2227,86253.0
2019-06-04 10:10:00,25.15,25.19,25.14,25.18,74262.0,23.2227,23.2596,23.2135,23.2504,74262.0
2019-06-04 10:15:00,25.18,25.22,25.18,25.22,75147.0,23.2504,23.2873,23.2504,23.2873,75147.0
2019-06-04 10:20:00,25.22,25.24,25.19,25.22,66501.0,23.2873,23.3058,23.2596,23.2873,66501.0
2019-06-04 10:25:00,25.22,25.3,25.22,25.27,57495.0,23.2873,23.3612,23.2873,23.3335,57495.0
2019-06-04 10:30:00,25.27,25.31,25.27,25.29,59220.0,23.3335,23.3705,23.3335,23.352,59220.0
2019-06-04 10:35:00,25.29,25.29,25.27,25.27,85503.0,23.352,23.352,23.3335,23.3335,85503.0
2019-06-04 10:40:00,25.27,25.28,25.26,25.27,92769.0,23.3335,23.3428,23.3243,23.3335,92769.0
2019-06-04 10:45:00,25.27,25.27,25.22,25.25,84030.0,23.3335,23.3335,23.2873,23.315,84030.0
2019-06-04 10:50:00,25.26,25.29,25.23,25.23,113907.0,23.3243,23.352,23.2966,23.2966,113907.0
2019-06-04 10:55:00,25.23,25.31,25.23,25.31,87516.0,23.2966,23.3705,23.2966,23.3705,87516.0
2019-06-04 11:00:00,25.31,25.4,25.3,25.4,95760.0,23.3705,23.4536,23.3612,23.4536,95760.0
2019-06-04 11:05:00,25.4,25.43,25.39,25.4,96432.0,23.4536,23.4813,23.4443,23.4536,96432.0
2019-06-04 11:10:00,25.4,25.42,25.39,25.41,89313.0,23.4536,23.472,23.4443,23.4628,89313.0
2019-06-04 11:15:00,25.41,25.42,25.38,25.41,114000.0,23.4628,23.472,23.4351,23.4628,114000.0
2019-06-04 11:20:00,25.42,25.48,25.4,25.45,166464.0,23.472,23.5274,23.4536,23.4997,166464.0
2019-06-04 11:25:00,25.44,25.46,25.44,25.44,63486.0,23.4905,23.509,23.4905,23.4905,63486.0
2019-06-04 11:30:00,25.44,25.45,25.41,25.45,74145.0,23.4905,23.4997,23.4628,23.4997,74145.0
2019-06-04 11:35:00,25.45,25.46,25.43,25.43,213006.0,23.4997,23.509,23.4813,23.4813,213006.0
2019-06-04 11:40:00,25.43,25.45,25.42,25.44,82014.0,23.4813,23.4997,23.472,23.4905,82014.0
2019-06-04 11:45:00,25.44,25.45,25.42,25.45,82962.0,23.4905,23.4997,23.472,23.4997,82962.0
2019-06-04 11:50:00,25.45,25.47,25.45,25.46,55860.0,23.4997,23.5182,23.4997,23.509,55860.0
2019-06-04 11:55:00,25.46,25.47,25.45,25.46,63372.0,23.509,23.5182,23.4997,23.509,63372.0
2019-06-04 12:00:00,25.46,25.46,25.42,25.43,79236.0,23.509,23.509,23.472,23.4813,79236.0
2019-06-04 12:05:00,25.42,25.45,25.41,25.43,97995.0,23.472,23.4997,23.4628,23.4813,97995.0
2019-06-04 12:10:00,25.43,25.43,25.38,25.39,79632.0,23.4813,23.4813,23.4351,23.4443,79632.0
2019-06-04 12:15:00,25.39,25.43,25.38,25.43,90429.0,23.4443,23.4813,23.4351,23.4813,90429.0
2019-06-04 12:20:00,25.43,25.44,25.42,25.44,64770.0,23.4813,23.4905,23.472,23.4905,64770.0
2019-06-04 12:25:00,25.44,25.44,25.42,25.43,57786.0,23.4905,23.4905,23.472,23.4813,57786.0
2019-06-04 12:30:00,25.43,25.44,25.38,25.39,53475.0,23.4813,23.4905,23.4351,23.4443,53475.0
2019-06-04 12:35:00,25.39,25.4,25.38,25.4,37362.0,23.4443,23.4536,23.4351,23.4536,37362.0
2019-06-04 12:40:00,25.4,25.42,25.39,25.42,52971.0,23.4536,23.472,23.4443,23.472,52971.0
2019-06-04 12:45:00,25.42,25.45,25.42,25.45,39456.0,23.472,23.4997,23.472,23.4997,39456.0
2019-06-04 12:50:00,25.44,25.47,25.43,25.46,51762.0,23.4905,23.5182,23.4813,23.509,51762.0
2019-06-04 12:55:00,25.46,25.47,25.43,25.44,59340.0,23.509,23.5182,23.4813,23.4905,59340.0
2019-06-04 13:00:00,25.44,25.44,25.41,25.42,61167.0,23.4905,23.4905,23.4628,23.472,61167.0
2019-06-04 13:05:00,25.42,25.43,25.4,25.4,45744.0,23.472,23.4813,23.4536,23.4536,45744.0
2019-06-04 13:10:00,25.41,25.41,25.38,25.39,51981.0,23.4628,23.4628,23.4351,23.4443,51981.0
2019-06-04 13:15:00,25.39,25.39,25.37,25.38,45465.0,23.4443,23.4443,23.4259,23.4351,45465.0
2019-06-04 13:20:00,25.38,25.4,25.37,25.39,42819.0,23.4351,23.4536,23.4259,23.4443,42819.0
2019-06-04 13:25:00,25.39,25.42,25.39,25.42,34950.0,23.4443,23.472,23.4443,23.472,34950.0
2019-06-04 13:30:00,25.42,25.43,25.41,25.43,63198.0,23.472,23.4813,23.4628,23.4813,63198.0
2019-06-04 13:35:00,25.43,25.43,25.41,25.41,40602.0,23.4813,23.4813,23.4628,23.4628,40602.0
2019-06-04 13:40:00,25.41,25.43,25.41,25.41,43566.0,23.4628,23.4813,23.4628,23.4628,43566.0
2019-06-04 13:45:00,25.41,25.42,25.41,25.42,34602.0,23.4628,23.472,23.4628,23.472,34602.0
2019-06-04 13:50:00,25.42,25.43,25.4,25.41,56796.0,23.472,23.4813,23.4536,23.4628,56796.0
2019-06-04 13:55:00,25.42,25.44,25.41,25.44,50901.0,23.472,23.4905,23.4628,23.4905,50901.0
2019-06-04 14:00:00,25.44,25.44,25.41,25.42,64221.0,23.4905,23.4905,23.4628,23.472,64221.0
2019-06-04 14:05:00,25.42,25.42,25.39,25.39,53655.0,23.472,23.472,23.4443,23.4443,53655.0
2019-06-04 14:10:00,25.39,25.4,25.38,25.39,54264.0,23.4443,23.4536,23.4351,23.4443,54264.0
2019-06-04 14:15:00,25.39,25.4,25.38,25.38,68550.0,23.4443,23.4536,23.4351,23.4351,68550.0
2019-06-04 14:20:00,25.39,25.39,25.37,25.39,50961.0,23.4443,23.4443,23.4259,23.4443,50961.0
2019-06-04 14:25:00,25.39,25.4,25.38,25.39,47805.0,23.4443,23.4536,23.4351,23.4443,47805.0
2019-06-04 14:30:00,25.39,25.4,25.38,25.4,63930.0,23.4443,23.4536,23.4351,23.4536,63930.0
2019-06-04 14:35:00,25.4,25.4,25.38,25.39,52380.0,23.4536,23.4536,23.4351,23.4443,52380.0
2019-06-04 14:40:00,25.39,25.41,25.39,25.4,38430.0,23.4443,23.4628,23.4443,23.4536,38430.0
2019-06-04 14:45:00,25.4,25.41,25.4,25.41,74517.0,23.4536,23.4628,23.4536,23.4628,74517.0
2019-06-04 14:50:00,25.41,25.41,25.38,25.39,93153.0,23.4628,23.4628,23.4351,23.4443,93153.0
2019-06-04 14:55:00,25.39,25.4,25.38,25.39,57681.0,23.4443,23.4536,23.4351,23.4443,57681.0
2019-06-04 15:00:00,25.4,25.44,25.4,25.43,72831.0,23.4536,23.4905,23.4536,23.4813,72831.0
2019-06-04 15:05:00,25.44,25.46,25.43,25.45,84138.0,23.4905,23.509,23.4813,23.4997,84138.0
2019-06-04 15:10:00,25.45,25.47,25.45,25.46,70437.0,23.4997,23.5182,23.4997,23.509,70437.0
2019-06-04 15:15:00,25.46,25.47,25.45,25.47,89046.0,23.509,23.5182,23.4997,23.5182,89046.0
2019-06-04 15:20:00,25.47,25.49,25.46,25.48,89298.0,23.5182,23.5367,23.509,23.5274,89298.0
2019-06-04 15:25:00,25.48,25.52,25.48,25.52,101199.0,23.5274,23.5644,23.5274,23.5644,101199.0
2019-06-04 15:30:00,25.52,25.52,25.49,25.5,127890.0,23.5644,23.5644,23.5367,23.5459,127890.0
2019-06-04 15:35:00,25.49,25.5,25.48,25.49,151392.0,23.5367,23.5459,23.5274,23.5367,151392.0
2019-06-04 15:40:00,25.49,25.5,25.48,25.48,128994.0,23.5367,23.5459,23.5274,23.5274,128994.0
2019-06-04 15:45:00,25.48,25.51,25.48,25.51,164952.0,23.5274,23.5551,23.5274,23.5551,164952.0
2019-06-04 15:50:00,25.5,25.53,25.5,25.52,376872.0,23.5459,23.5736,23.5459,23.5644,376872.0
2019-06-04 15:55:00,25.52,25.57,25.51,25.56,1031397.0,23.5644,23.6105,23.5551,23.6013,1031397.0
2019-06-05 09:30:00,25.58,25.75,25.57,25.73,214620.0,23.6198,23.7767,23.6105,23.7583,214620.0
2019-06-05 09:35:00,25.73,25.82,25.72,25.79,102126.0,23.7583,23.8414,23.749,23.8137,102126.0
2019-06-05 09:40:00,25.79,25.79,25.72,25.74,86127.0,23.8137,23.8137,23.749,23.7675,86127.0
2019-06-05 09:45:00,25.75,25.75,25.65,25.68,130800.0,23.7767,23.7767,23.6844,23.7121,130800.0
2019-06-05 09:50:00,25.69,25.69,25.64,25.68,71274.0,23.7213,23.7213,23.6752,23.7121,71274.0
2019-06-05 09:55:00,25.68,25.76,25.67,25.76,48441.0,23.7121,23.786,23.7029,23.786,48441.0
2019-06-05 10:00:00,25.76,25.78,25.74,25.76,99591.0,23.786,23.8044,23.7675,23.786,99591.0
2019-06-05 10:05:00,25.76,25.77,25.7,25.77,70632.0,23.786,23.7952,23.7306,23.7952,70632.0
2019-06-05 10:10:00,25.77,25.8,25.76,25.8,91140.0,23.7952,23.8229,23.786,23.8229,91140.0
2019-06-05 10:15:00,25.79,25.87,25.79,25.87,81891.0,23.8137,23.8875,23.8137,23.8875,81891.0
2019-06-05 10:20:00,25.87,25.9,25.83,25.85,39969.0,23.8875,23.9152,23.8506,23.8691,39969.0
2019-06-05 10:25:00,25.86,25.87,25.83,25.85,45072.0,23.8783,23.8875,23.8506,23.8691,45072.0
2019-06-05 10:30:00,25.85,25.85,25.77,25.8,83748.0,23.8691,23.8691,23.7952,23.8229,83748.0
2019-06-05 10:35:00,25.8,25.81,25.77,25.81,41937.0,23.8229,23.8321,23.7952,23.8321,41937.0
2019-06-05 10:40:00,25.8,25.83,25.79,25.8,89256.0,23.8229,23.8506,23.8137,23.8229,89256.0
2019-06-05 10:45:00,25.79,25.8,25.75,25.76,59325.0,23.8137,23.8229,23.7767,23.786,59325.0
2019-06-05 10:50:00,25.76,25.8,25.74,25.79,56571.0,23.786,23.8229,23.7675,23.8137,56571.0
2019-06-05 10:55:00,25.79,25.83,25.78,25.83,58566.0,23.8137,23.8506,23.8044,23.8506,58566.0
2019-06-05 11:00:00,25.83,25.9,25.81,25.9,67932.0,23.8506,23.9152,23.8321,23.9152,67932.0
2019-06-05 11:05:00,25.9,25.91,25.86,25.87,69027.0,23.9152,23.9245,23.8783,23.8875,69027.0
2019-06-05 11:10:00,25.86,25.89,25.85,25.88,58326.0,23.8783,23.906,23.8691,23.8968,58326.0
2019-06-05 11:15:00,25.88,25.89,25.85,25.87,56790.0,23.8968,23.906,23.8691,23.8875,56790.0
2019-06-05 11:20:00,25.87,25.93,25.86,25.93,56238.0,23.8875,23.9429,23.8783,23.9429,56238.0
2019-06-05 11:25:00,25.93,25.96,25.9,25.96,94179.0,23.9429,23.9706,23.9152,23.9706,94179.0
2019-06-05 11:30:00,25.96,25.98,25.94,25.96,103188.0,23.9706,23.9891,23.9522,23.9706,103188.0
2019-06-05 11:35:00,25.96,25.98,25.95,25.98,85182.0,23.9706,23.9891,23.9614,23.9891,85182.0
2019-06-05 11:40:00,25.98,25.99,25.96,25.98,173973.0,23.9891,23.9983,23.9706,23.9891,173973.0
2019-06-05 11:45:00,25.98,25.99,25.96,25.97,67827.0,23.9891,23.9983,23.9706,23.9799,67827.0
2019-06-05 11:50:00,25.97,25.99,25.95,25.97,68997.0,23.9799,23.9983,23.9614,23.9799,68997.0
2019-06-05 11:55:00,25.98,26.03,25.98,26.03,85926.0,23.9891,24.0353,23.9891,24.0353,85926.0
2019-06-05 12:00:00,26.02,26.06,26.0,26.01,75894.0,24.026,24.063,24.0076,24.0168,75894.0
2019-06-05 12:05:00,26.01,26.02,26.01,26.01,44202.0,24.0168,24.026,24.0168,24.0168,44202.0
2019-06-05 12:10:00,26.01,26.01,25.95,25.97,82428.0,24.0168,24.0168,23.9614,23.9799,82428.0
2019-06-05 12:15:00,25.97,26.0,25.95,26.0,48762.0,23.9799,24.0076,23.9614,24.0076,48762.0
2019-06-05 12:20:00,25.99,26.01,25.99,26.0,61140.0,23.9983,24.0168,23.9983,24.0076,61140.0
2019-06-05 12:25:00,26.0,26.05,26.0,26.04,76335.0,24.0076,24.0537,24.0076,24.0445,76335.0
2019-06-05 12:30:00,26.03,26.03,25.96,25.98,67590.0,24.0353,24.0353,23.9706,23.9891,67590.0
2019-06-05 12:35:00,25.98,26.0,25.97,25.99,45819.0,23.9891,24.0076,23.9799,23.9983,45819.0
2019-06-05 12:40:00,25.99,26.01,25.99,26.0,42813.0,23.9983,24.0168,23.9983,24.0076,42813.0
2019-06-05 12:45:00,26.0,26.01,25.98,26.0,61341.0,24.0076,24.0168,23.9891,24.0076,61341.0
2019-06-05 12:50:00,26.0,26.03,26.0,26.03,82005.0,24.0076,24.0353,24.0076,24.0353,82005.0
2019-06-05 12:55:00,26.03,26.05,26.03,26.03,75462.0,24.0353,24.0537,24.0353,24.0353,75462.0
2019-06-05 13:00:00,26.04,26.06,26.04,26.05,33342.0,24.0445,24.063,24.0445,24.0537,33342.0
2019-06-05 13:05:00,26.06,26.07,26.03,26.04,41403.0,24.063,24.0722,24.0353,24.0445,41403.0
2019-06-05 13:10:00,26.04,26.07,26.04,26.06,72861.0,24.0445,24.0722,24.0445,24.063,72861.0
2019-06-05 13:15:00,26.05,26.08,26.04,26.07,32286.0,24.0537,24.0814,24.0445,24.0722,32286.0
2019-06-05 13:20:00,26.07,26.09,26.05,26.05,52500.0,24.0722,24.0907,24.0537,24.0537,52500.0
2019-06-05 13:25:00,26.05,26.07,26.03,26.06,71178.0,24.0537,24.0722,24.0353,24.063,71178.0
2019-06-05 13:30:00,26.07,26.07,26.05,26.05,48573.0,24.0722,24.0722,24.0537,24.0537,48573.0
2019-06-05 13:35:00,26.05,26.09,26.05,26.07,43605.0,24.0537,24.0907,24.0537,24.0722,43605.0
2019-06-05 13:40:00,26.07,26.08,26.04,26.07,126000.0,24.0722,24.0814,24.0445,24.0722,126000.0
2019-06-05 13:45:00,26.07,26.09,26.06,26.08,106731.0,24.0722,24.0907,24.063,24.0814,106731.0
2019-06-05 13:50:00,26.07,26.08,26.04,26.06,48003.0,24.0722,24.0814,24.0445,24.063,48003.0
2019-06-05 13:55:00,26.06,26.07,26.04,26.07,47556.0,24.063,24.0722,24.0445,24.0722,47556.0
2019-06-05 14:00:00,26.07,26.08,26.05,26.08,66624.0,24.0722,24.0814,24.0537,24.0814,66624.0
2019-06-05 14:05:00,26.08,26.12,26.08,26.12,66519.0,24.0814,24.1184,24.0814,24.1184,66519.0
2019-06-05 14:10:00,26.12,26.13,26.11,26.11,113181.0,24.1184,24.1276,24.1091,24.1091,113181.0
2019-06-05 14:15:00,26.11,26.11,26.08,26.09,80721.0,24.1091,24.1091,24.0814,24.0907,80721.0
2019-06-05 14:20:00,26.09,26.09,26.06,26.08,207198.0,24.0907,24.0907,24.063,24.0814,207198.0
2019-06-05 14:25:00,26.08,26.08,26.06,26.07,58137.0,24.0814,24.0814,24.063,24.0722,58137.0
2019-06-05 14:30:00,26.07,26.08,26.05,26.05,45921.0,24.0722,24.0814,24.0537,24.0537,45921.0
2019-06-05 14:35:00,26.05,26.07,26.04,26.05,123267.0,24.0537,24.0722,24.0445,24.0537,123267.0
2019-06-05 14:40:00,26.05,26.06,26.04,26.05,245793.0,24.0537,24.063,24.0445,24.0537,245793.0
2019-06-05 14:45:00,26.05,26.06,26.04,26.05,64875.0,24.0537,24.063,24.0445,24.0537,64875.0
2019-06-05 14:50:00,26.04,26.05,26.01,26.02,147249.0,24.0445,24.0537,24.0168,24.026,147249.0
2019-06-05 14:55:00,26.02,26.03,26.0,26.02,93489.0,24.026,24.0353,24.0076,24.026,93489.0
2019-06-05 15:00:00,26.02,26.07,26.01,26.07,111375.0,24.026,24.0722,24.0168,24.0722,111375.0
2019-06-05 15:05:00,26.07,26.09,26.05,26.08,308490.0,24.0722,24.0907,24.0537,24.0814,308490.0
2019-06-05 15:10:00,26.08,26.08,26.04,26.05,92559.0,24.0814,24.0814,24.0445,24.0537,92559.0
2019-06-05 15:15:00,26.05,26.06,26.03,26.04,54969.0,24.0537,24.063,24.0353,24.0445,54969.0
2019-06-05 15:20:00,26.04,26.05,26.04,26.04,79776.0,24.0445,24.0537,24.0445,24.0445,79776.0
2019-06-05 15:25:00,26.04,26.04,26.01,26.03,176013.0,24.0445,24.0445,24.0168,24.0353,176013.0
2019-06-05 15:30:00,26.03,26.04,25.95,25.96,201822.0,24.0353,24.0445,23.9614,23.9706,201822.0
2019-06-05 15:35:00,25.96,25.97,25.89,25.9,209043.0,23.9706,23.9799,23.906,23.9152,209043.0
2019-06-05 15:40:00,25.9,25.98,25.9,25.97,254532.0,23.9152,23.9891,23.9152,23.9799,254532.0
2019-06-05 15:45:00,25.97,26.02,25.97,26.02,379482.0,23.9799,24.026,23.9799,24.026,379482.0
2019-06-05 15:50:00,26.02,26.08,26.01,26.07,495987.0,24.026,24.0814,24.0168,24.0722,495987.0
2019-06-05 15:55:00,26.07,26.07,26.0,26.01,1413129.0,24.0722,24.0722,24.0076,24.0168,1413129.0
2019-06-06 09:30:00,26.06,26.13,25.86,25.91,132792.0,24.063,24.1276,23.8783,23.9245,132792.0
2019-06-06 09:35:00,25.92,25.95,25.9,25.9,49200.0,23.9337,23.9614,23.9152,23.9152,49200.0
2019-06-06 09:40:00,25.91,25.96,25.81,25.81,97308.0,23.9245,23.9706,23.8321,23.8321,97308.0
2019-06-06 09:45:00,25.81,25.83,25.78,25.82,117102.0,23.8321,23.8506,23.8044,23.8414,117102.0
2019-06-06 09:50:00,25.82,25.85,25.81,25.84,73071.0,23.8414,23.8691,23.8321,23.8598,73071.0
2019-06-06 09:55:00,25.84,25.86,25.82,25.83,44556.0,23.8598,23.8783,23.8414,23.8506,44556.0
2019-06-06 10:00:00,25.83,25.87,25.83,25.84,70065.0,23.8506,23.8875,23.8506,23.8598,70065.0
2019-06-06 10:05:00,25.84,25.87,25.83,25.83,62337.0,23.8598,23.8875,23.8506,23.8506,62337.0
2019-06-06 10:10:00,25.82,25.84,25.79,25.81,51117.0,23.8414,23.8598,23.8137,23.8321,51117.0
2019-06-06 10:15:00,25.82,25.83,25.79,25.8,88167.0,23.8414,23.8506,23.8137,23.8229,88167.0
2019-06-06 10:20:00,25.8,25.8,25.77,25.78,51705.0,23.8229,23.8229,23.7952,23.8044,51705.0
2019-06-06 10:25:00,25.77,25.79,25.72,25.73,78258.0,23.7952,23.8137,23.749,23.7583,78258.0
2019-06-06 10:30:00,25.72,25.73,25.7,25.72,128703.0,23.749,23.7583,23.7306,23.749,128703.0
2019-06-06 10:35:00,25.72,25.75,25.7,25.75,75252.0,23.749,23.7767,23.7306,23.7767,75252.0
2019-06-06 10:40:00,25.75,25.83,25.74,25.79,235761.0,23.7767,23.8506,23.7675,23.8137,235761.0
2019-06-06 10:45:00,25.79,25.8,25.76,25.79,40500.0,23.8137,23.8229,23.786,23.8137,40500.0
2019-06-06 10:50:00,25.79,25.81,25.76,25.77,41235.0,23.8137,23.8321,23.786,23.7952,41235.0
2019-06-06 10:55:00,25.76,25.77,25.74,25.74,55407.0,23.786,23.7952,23.7675,23.7675,55407.0
2019-06-06 11:00:00,25.74,25.76,25.73,25.74,51438.0,23.7675,23.786,23.7583,23.7675,51438.0
2019-06-06 11:05:00,25.74,25.78,25.73,25.77,48579.0,23.7675,23.8044,23.7583,23.7952,48579.0
2019-06-06 11:10:00,25.77,25.79,25.76,25.78,52413.0,23.7952,23.8137,23.786,23.8044,52413.0
2019-06-06 11:15:00,25.78,25.78,25.74,25.78,54300.0,23.8044,23.8044,23.7675,23.8044,54300.0
2019-06-06 11:20:00,25.78,25.78,25.75,25.76,46377.0,23.8044,23.8044,23.7767,23.786,46377.0
2019-06-06 11:25:00,25.76,25.79,25.76,25.78,47247.0,23.786,23.8137,23.786,23.8044,47247.0
2019-06-06 11:30:00,25.78,25.82,25.77,25.81,50790.0,23.8044,23.8414,23.7952,23.8321,50790.0
2019-06-06 11:35:00,25.81,25.81,25.76,25.76,95610.0,23.8321,23.8321,23.786,23.786,95610.0
2019-06-06 11:40:00,25.76,25.79,25.74,25.74,79380.0,23.786,23.8137,23.7675,23.7675,79380.0
2019-06-06 11:45:00,25.74,25.77,25.7,25.71,86880.0,23.7675,23.7952,23.7306,23.7398,86880.0
2019-06-06 11:50:00,25.71,25.74,25.71,25.73,61779.0,23.7398,23.7675,23.7398,23.7583,61779.0
2019-06-06 11:55:00,25.73,25.74,25.71,25.72,40017.0,23.7583,23.7675,23.7398,23.749,40017.0
2019-06-06 12:00:00,25.72,25.76,25.71,25.75,43089.0,23.749,23.786,23.7398,23.7767,43089.0
2019-06-06 12:05:00,25.75,25.77,25.73,25.75,56628.0,23.7767,23.7952,23.7583,23.7767,56628.0
2019-06-06 12:10:00,25.75,25.75,25.72,25.73,47106.0,23.7767,23.7767,23.749,23.7583,47106.0
2019-06-06 12:15:00,25.73,25.76,25.72,25.76,45495.0,23.7583,23.786,23.749,23.786,45495.0
2019-06-06 12:20:00,25.76,25.77,25.74,25.74,29970.0,23.786,23.7952,23.7675,23.7675,29970.0
2019-06-06 12:25:00,25.73,25.76,25.73,25.73,31020.0,23.7583,23.786,23.7583,23.7583,31020.0
2019-06-06 12:30:00,25.73,25.75,25.72,25.75,28998.0,23.7583,23.7767,23.749,23.7767,28998.0
2019-06-06 12:35:00,25.75,25.76,25.72,25.74,44253.0,23.7767,23.786,23.749,23.7675,44253.0
2019-06-06 12:40:00,25.74,25.75,25.74,25.75,49368.0,23.7675,23.7767,23.7675,23.7767,49368.0
2019-06-06 12:45:00,25.75,25.79,25.74,25.78,28065.0,23.7767,23.8137,23.7675,23.8044,28065.0
2019-06-06 12:50:00,25.78,25.79,25.77,25.78,27654.0,23.8044,23.8137,23.7952,23.8044,27654.0
2019-06-06 12:55:00,25.77,25.78,25.75,25.76,29130.0,23.7952,23.8044,23.7767,23.786,29130.0
2019-06-06 13:00:00,25.76,25.77,25.76,25.77,20688.0,23.786,23.7952,23.786,23.7952,20688.0
2019-06-06 13:05:00,25.77,25.77,25.75,25.75,21486.0,23.7952,23.7952,23.7767,23.7767,21486.0
2019-06-06 13:10:00,25.75,25.76,25.74,25.76,23805.0,23.7767,23.786,23.7675,23.786,23805.0
2019-06-06 13:15:00,25.75,25.77,25.75,25.75,26460.0,23.7767,23.7952,23.7767,23.7767,26460.0
2019-06-06 13:20:00,25.75,25.75,25.74,25.75,30480.0,23.7767,23.7767,23.7675,23.7767,30480.0
2019-06-06 13:25:00,25.75,25.76,25.73,25.74,53616.0,23.7767,23.786,23.7583,23.7675,53616.0
2019-06-06 13:30:00,25.75,25.75,25.73,25.74,41028.0,23.7767,23.7767,23.7583,23.7675,41028.0
2019-06-06 13:35:00,25.74,25.74,25.72,25.72,46812.0,23.7675,23.7675,23.749,23.749,46812.0
2019-06-06 13:40:00,25.72,25.76,25.71,25.76,68220.0,23.749,23.786,23.7398,23.786,68220.0
2019-06-06 13:45:00,25.76,25.78,25.75,25.78,39381.0,23.786,23.8044,23.7767,23.8044,39381.0
2019-06-06 13:50:00,25.78,25.78,25.76,25.77,85224.0,23.8044,23.8044,23.786,23.7952,85224.0
2019-06-06 13:55:00,25.77,25.77,25.76,25.77,70326.0,23.7952,23.7952,23.786,23.7952,70326.0
2019-06-06 14:00:00,25.77,25.77,25.75,25.77,62304.0,23.7952,23.7952,23.7767,23.7952,62304.0
2019-06-06 14:05:00,25.77,25.77,25.75,25.77,71268.0,23.7952,23.7952,23.7767,23.7952,71268.0
2019-06-06 14:10:00,25.77,25.77,25.76,25.77,123990.0,23.7952,23.7952,23.786,23.7952,123990.0
2019-06-06 14:15:00,25.76,25.77,25.76,25.77,78408.0,23.786,23.7952,23.786,23.7952,78408.0
2019-06-06 14:20:00,25.76,25.77,25.75,25.76,22092.0,23.786,23.7952,23.7767,23.786,22092.0
2019-06-06 14:25:00,25.76,25.76,25.74,25.75,27840.0,23.786,23.786,23.7675,23.7767,27840.0
2019-06-06 14:30:00,25.75,25.88,25.74,25.86,146247.0,23.7767,23.8968,23.7675,23.8783,146247.0
2019-06-06 14:35:00,25.86,25.87,25.81,25.82,118119.0,23.8783,23.8875,23.8321,23.8414,118119.0
2019-06-06 14:40:00,25.82,25.82,25.79,25.8,346908.0,23.8414,23.8414,23.8137,23.8229,346908.0
2019-06-06 14:45:00,25.8,25.81,25.78,25.79,57117.0,23.8229,23.8321,23.8044,23.8137,57117.0
2019-06-06 14:50:00,25.79,25.8,25.78,25.79,37398.0,23.8137,23.8229,23.8044,23.8137,37398.0
2019-06-06 14:55:00,25.79,25.8,25.79,25.8,52734.0,23.8137,23.8229,23.8137,23.8229,52734.0
2019-06-06 15:00:00,25.8,25.81,25.78,25.8,87036.0,23.8229,23.8321,23.8044,23.8229,87036.0
2019-06-06 15:05:00,25.8,25.8,25.77,25.79,58434.0,23.8229,23.8229,23.7952,23.8137,58434.0
2019-06-06 15:10:00,25.79,25.8,25.79,25.8,128574.0,23.8137,23.8229,23.8137,23.8229,128574.0
2019-06-06 15:15:00,25.8,25.84,25.8,25.84,348744.0,23.8229,23.8598,23.8229,23.8598,348744.0
2019-06-06 15:20:00,25.84,25.89,25.84,25.89,60339.0,23.8598,23.906,23.8598,23.906,60339.0
2019-06-06 15:25:00,25.89,25.92,25.89,25.9,100758.0,23.906,23.9337,23.906,23.9152,100758.0
2019-06-06 15:30:00,25.89,25.92,25.88,25.9,306525.0,23.906,23.9337,23.8968,23.9152,306525.0
2019-06-06 15:35:00,25.9,25.9,25.88,25.9,130509.0,23.9152,23.9152,23.8968,23.9152,130509.0
2019-06-06 15:40:00,25.9,25.9,25.85,25.86,157254.0,23.9152,23.9152,23.8691,23.8783,157254.0
2019-06-06 15:45:00,25.86,25.87,25.85,25.87,228933.0,23.8783,23.8875,23.8691,23.8875,228933.0
2019-06-06 15:50:00,25.87,25.88,25.84,25.84,324903.0,23.8875,23.8968,23.8598,23.8598,324903.0
2019-06-06 15:55:00,25.85,25.86,25.81,25.84,868365.0,23.8691,23.8783,23.8321,23.8598,868365.0
2019-06-07 09:30:00,25.98,25.98,25.89,25.95,122793.0,23.9891,23.9891,23.906,23.9614,122793.0
2019-06-07 09:35:00,25.96,25.98,25.94,25.96,85536.0,23.9706,23.9891,23.9522,23.9706,85536.0
2019-06-07 09:40:00,25.97,26.01,25.95,25.99,46290.0,23.9799,24.0168,23.9614,23.9983,46290.0
2019-06-07 09:45:00,26.0,26.01,25.96,25.96,61812.0,24.0076,24.0168,23.9706,23.9706,61812.0
2019-06-07 09:50:00,25.96,26.04,25.95,26.03,60642.0,23.9706,24.0445,23.9614,24.0353,60642.0
2019-06-07 09:55:00,26.03,26.08,26.03,26.08,77691.0,24.0353,24.0814,24.0353,24.0814,77691.0
2019-06-07 10:00:00,26.08,26.08,26.04,26.05,53433.0,24.0814,24.0814,24.0445,24.0537,53433.0
2019-06-07 10:05:00,26.06,26.07,26.04,26.06,125442.0,24.063,24.0722,24.0445,24.063,125442.0
2019-06-07 10:10:00,26.06,26.06,26.02,26.03,56097.0,24.063,24.063,24.026,24.0353,56097.0
2019-06-07 10:15:00,26.03,26.03,26.02,26.03,70662.0,24.0353,24.0353,24.026,24.0353,70662.0
2019-06-07 10:20:00,26.03,26.06,26.01,26.06,62505.0,24.0353,24.063,24.0168,24.063,62505.0
2019-06-07 10:25:00,26.06,26.09,26.04,26.08,65382.0,24.063,24.0907,24.0445,24.0814,65382.0
2019-06-07 10:30:00,26.09,26.14,26.09,26.14,80469.0,24.0907,24.1368,24.0907,24.1368,80469.0
2019-06-07 10:35:00,26.14,26.15,26.12,26.12,79827.0,24.1368,24.1461,24.1184,24.1184,79827.0
2019-06-07 10:40:00,26.13,26.13,26.1,26.13,89025.0,24.1276,24.1276,24.0999,24.1276,89025.0
2019-06-07 10:45:00,26.12,26.14,26.09,26.1,126243.0,24.1184,24.1368,24.0907,24.0999,126243.0
2019-06-07 10:50:00,26.1,26.14,26.1,26.11,60687.0,24.0999,24.1368,24.0999,24.1091,60687.0
2019-06-07 10:55:00,26.11,26.14,26.1,26.14,84186.0,24.1091,24.1368,24.0999,24.1368,84186.0
2019-06-07 11:00:00,26.13,26.14,26.09,26.09,91566.0,24.1276,24.1368,24.0907,24.0907,91566.0
2019-06-07 11:05:00,26.09,26.1,26.07,26.08,55917.0,24.0907,24.0999,24.0722,24.0814,55917.0
2019-06-07 11:10:00,26.08,26.08,26.02,26.02,49131.0,24.0814,24.0814,24.026,24.026,49131.0
2019-06-07 11:15:00,26.02,26.06,26.01,26.06,65592.0,24.026,24.063,24.0168,24.063,65592.0
2019-06-07 11:20:00,26.07,26.08,26.05,26.06,53205.0,24.0722,24.0814,24.0537,24.063,53205.0
2019-06-07 11:25:00,26.06,26.06,26.02,26.03,52173.0,24.063,24.063,24.026,24.0353,52173.0
2019-06-07 11:30:00,26.03,26.04,26.0,26.01,55905.0,24.0353,24.0445,24.0076,24.0168,55905.0
2019-06-07 11:35:00,26.01,26.02,26.0,26.02,51711.0,24.0168,24.026,24.0076,24.026,51711.0
2019-06-07 11:40:00,26.02,26.06,26.02,26.05,47784.0,24.026,24.063,24.026,24.0537,47784.0
2019-06-07 11:45:00,26.05,26.07,26.03,26.07,32565.0,24.0537,24.0722,24.0353,24.0722,32565.0
2019-06-07 11:50:00,26.06,26.08,26.04,26.05,32811.0,24.063,24.0814,24.0445,24.0537,32811.0
2019-06-07 11:55:00,26.05,26.07,26.03,26.03,77235.0,24.0537,24.0722,24.0353,24.0353,77235.0
2019-06-07 12:00:00,26.03,26.04,26.02,26.03,34500.0,24.0353,24.0445,24.026,24.0353,34500.0
2019-06-07 12:05:00,26.03,26.05,26.02,26.03,169986.0,24.0353,24.0537,24.026,24.0353,169986.0
2019-06-07 12:10:00,26.03,26.05,26.02,26.04,60000.0,24.0353,24.0537,24.026,24.0445,60000.0
2019-06-07 12:15:00,26.04,26.04,26.01,26.02,181977.0,24.0445,24.0445,24.0168,24.026,181977.0
2019-06-07 12:20:00,26.02,26.07,26.01,26.06,68904.0,24.026,24.0722,24.0168,24.063,68904.0
2019-06-07 12:25:00,26.06,26.07,26.05,26.06,50898.0,24.063,24.0722,24.0537,24.063,50898.0
2019-06-07 12:30:00,26.06,26.07,26.04,26.05,62790.0,24.063,24.0722,24.0445,24.0537,62790.0
2019-06-07 12:35:00,26.05,26.05,26.02,26.03,30582.0,24.0537,24.0537,24.026,24.0353,30582.0
2019-06-07 12:40:00,26.03,26.07,26.03,26.06,44175.0,24.0353,24.0722,24.0353,24.063,44175.0
2019-06-07 12:45:00,26.06,26.06,26.03,26.05,54333.0,24.063,24.063,24.0353,24.0537,54333.0
2019-06-07 12:50:00,26.05,26.06,26.04,26.05,31200.0,24.0537,24.063,24.0445,24.0537,31200.0
2019-06-07 12:55:00,26.05,26.08,26.05,26.08,67797.0,24.0537,24.0814,24.0537,24.0814,67797.0
2019-06-07 13:00:00,26.08,26.09,26.06,26.08,48063.0,24.0814,24.0907,24.063,24.0814,48063.0
2019-06-07 13:05:00,26.08,26.09,26.07,26.07,92976.0,24.0814,24.0907,24.0722,24.0722,92976.0
2019-06-07 13:10:00,26.07,26.08,26.04,26.08,57954.0,24.0722,24.0814,24.0445,24.0814,57954.0
2019-06-07 13:15:00,26.09,26.1,26.06,26.09,51552.0,24.0907,24.0999,24.063,24.0907,51552.0
2019-06-07 13:20:00,26.09,26.1,26.04,26.05,41292.0,24.0907,24.0999,24.0445,24.0537,41292.0
2019-06-07 13:25:00,26.05,26.07,26.05,26.06,30255.0,24.0537,24.0722,24.0537,24.063,30255.0
2019-06-07 13:30:00,26.06,26.07,26.06,26.06,25059.0,24.063,24.0722,24.063,24.063,25059.0
2019-06-07 13:35:00,26.06,26.09,26.05,26.07,30306.0,24.063,24.0907,24.0537,24.0722,30306.0
2019-06-07 13:40:00,26.07,26.08,26.03,26.05,70932.0,24.0722,24.0814,24.0353,24.0537,70932.0
2019-06-07 13:45:00,26.05,26.05,26.04,26.05,20916.0,24.0537,24.0537,24.0445,24.0537,20916.0
2019-06-07 13:50:00,26.05,26.05,26.04,26.05,26712.0,24.0537,24.0537,24.0445,24.0537,26712.0
2019-06-07 13:55:00,26.05,26.08,26.05,26.08,51924.0,24.0537,24.0814,24.0537,24.0814,51924.0
2019-06-07 14:00:00,26.08,26.08,26.05,26.06,29967.0,24.0814,24.0814,24.0537,24.063,29967.0
2019-06-07 14:05:00,26.06,26.06,26.03,26.05,30471.0,24.063,24.063,24.0353,24.0537,30471.0
2019-06-07 14:10:00,26.05,26.07,26.05,26.06,33597.0,24.0537,24.0722,24.0537,24.063,33597.0
2019-06-07 14:15:00,26.06,26.06,26.04,26.04,32496.0,24.063,24.063,24.0445,24.0445,32496.0
2019-06-07 14:20:00,26.04,26.06,26.02,26.06,26580.0,24.0445,24.063,24.026,24.063,26580.0
2019-06-07 14:25:00,26.06,26.06,26.04,26.05,26751.0,24.063,24.063,24.0445,24.0537,26751.0
2019-06-07 14:30:00,26.05,26.07,26.05,26.07,30195.0,24.0537,24.0722,24.0537,24.0722,30195.0
2019-06-07 14:35:00,26.07,26.08,26.07,26.07,35496.0,24.0722,24.0814,24.0722,24.0722,35496.0
2019-06-07 14:40:00,26.07,26.08,26.07,26.08,28656.0,24.0722,24.0814,24.0722,24.0814,28656.0
2019-06-07 14:45:00,26.07,26.08,26.04,26.04,95319.0,24.0722,24.0814,24.0445,24.0445,95319.0
2019-06-07 14:50:00,26.03,26.06,26.02,26.05,30660.0,24.0353,24.063,24.026,24.0537,30660.0
2019-06-07 14:55:00,26.05,26.05,26.02,26.02,38355.0,24.0537,24.0537,24.026,24.026,38355.0
2019-06-07 15:00:00,26.02,26.04,26.0,26.03,57192.0,24.026,24.0445,24.0076,24.0353,57192.0
2019-06-07 15:05:00,26.03,26.04,26.02,26.03,37578.0,24.0353,24.0445,24.026,24.0353,37578.0
2019-06-07 15:10:00,26.03,26.05,26.02,26.04,39111.0,24.0353,24.0537,24.026,24.0445,39111.0
2019-06-07 15:15:00,26.04,26.04,26.02,26.02,48357.0,24.0445,24.0445,24.026,24.026,48357.0
2019-06-07 15:20:00,26.03,26.07,26.02,26.07,55881.0,24.0353,24.0722,24.026,24.0722,55881.0
2019-06-07 15:25:00,26.06,26.07,26.05,26.05,54831.0,24.063,24.0722,24.0537,24.0537,54831.0
2019-06-07 15:30:00,26.05,26.06,26.03,26.04,68688.0,24.0537,24.063,24.0353,24.0445,68688.0
2019-06-07 15:35:00,26.04,26.05,26.03,26.04,56406.0,24.0445,24.0537,24.0353,24.0445,56406.0
2019-06-07 15:40:00,26.04,26.06,26.03,26.03,71202.0,24.0445,24.063,24.0353,24.0353,71202.0
2019-06-07 15:45:00,26.03,26.03,26.01,26.03,102954.0,24.0353,24.0353,24.0168,24.0353,102954.0
2019-06-07 15:50:00,26.03,26.04,26.0,26.01,143190.0,24.0353,24.0445,24.0076,24.0168,143190.0
2019-06-07 15:55:00,26.01,26.06,26.01,26.01,542118.0,24.0168,24.063,24.0168,24.0168,542118.0
2019-06-10 09:30:00,26.13,26.26,26.0,26.26,207807.0,24.1276,24.2477,24.0076,24.2477,207807.0
2019-06-10 09:35:00,26.24,26.26,26.15,26.15,94359.0,24.2292,24.2477,24.1461,24.1461,94359.0
2019-06-10 09:40:00,26.15,26.22,26.15,26.21,78012.0,24.1461,24.2107,24.1461,24.2015,78012.0
2019-06-10 09:45:00,26.21,26.24,26.2,26.2,67323.0,24.2015,24.2292,24.1922,24.1922,67323.0
2019-06-10 09:50:00,26.21,26.26,26.2,26.23,64605.0,24.2015,24.2477,24.1922,24.2199,64605.0
2019-06-10 09:55:00,26.22,26.27,26.22,26.27,72153.0,24.2107,24.2569,24.2107,24.2569,72153.0
2019-06-10 10:00:00,26.27,26.28,26.22,26.24,151041.0,24.2569,24.2661,24.2107,24.2292,151041.0
2019-06-10 10:05:00,26.24,26.32,26.24,26.3,53232.0,24.2292,24.3031,24.2292,24.2846,53232.0
2019-06-10 10:10:00,26.31,26.31,26.27,26.31,70998.0,24.2938,24.2938,24.2569,24.2938,70998.0
2019-06-10 10:15:00,26.31,26.31,26.29,26.29,53259.0,24.2938,24.2938,24.2754,24.2754,53259.0
2019-06-10 10:20:00,26.29,26.31,26.28,26.3,45003.0,24.2754,24.2938,24.2661,24.2846,45003.0
2019-06-10 10:25:00,26.3,26.33,26.3,26.33,46776.0,24.2846,24.3123,24.2846,24.3123,46776.0
2019-06-10 10:30:00,26.33,26.34,26.3,26.33,93984.0,24.3123,24.3215,24.2846,24.3123,93984.0
2019-06-10 10:35:00,26.33,26.35,26.32,26.34,61239.0,24.3123,24.3308,24.3031,24.3215,61239.0
2019-06-10 10:40:00,26.34,26.41,26.34,26.41,95085.0,24.3215,24.3862,24.3215,24.3862,95085.0
2019-06-10 10:45:00,26.41,26.44,26.41,26.43,108591.0,24.3862,24.4139,24.3862,24.4046,108591.0
2019-06-10 10:50:00,26.43,26.46,26.42,26.45,91632.0,24.4046,24.4323,24.3954,24.4231,91632.0
2019-06-10 10:55:00,26.45,26.46,26.42,26.42,75435.0,24.4231,24.4323,24.3954,24.3954,75435.0
2019-06-10 11:00:00,26.42,26.42,26.39,26.39,65253.0,24.3954,24.3954,24.3677,24.3677,65253.0
2019-06-10 11:05:00,26.38,26.39,26.35,26.36,50427.0,24.3585,24.3677,24.3308,24.34,50427.0
2019-06-10 11:10:00,26.37,26.38,26.36,26.37,47268.0,24.3492,24.3585,24.34,24.3492,47268.0
2019-06-10 11:15:00,26.37,26.37,26.33,26.33,47172.0,24.3492,24.3492,24.3123,24.3123,47172.0
2019-06-10 11:20:00,26.33,26.35,26.32,26.34,59352.0,24.3123,24.3308,24.3031,24.3215,59352.0
2019-06-10 11:25:00,26.34,26.35,26.33,26.35,37899.0,24.3215,24.3308,24.3123,24.3308,37899.0
2019-06-10 11:30:00,26.35,26.39,26.35,26.38,62961.0,24.3308,24.3677,24.3308,24.3585,62961.0
2019-06-10 11:35:00,26.38,26.38,26.34,26.37,35781.0,24.3585,24.3585,24.3215,24.3492,35781.0
2019-06-10 11:40:00,26.37,26.42,26.37,26.42,44064.0,24.3492,24.3954,24.3492,24.3954,44064.0
2019-06-10 11:45:00,26.42,26.43,26.41,26.42,35646.0,24.3954,24.4046,24.3862,24.3954,35646.0
2019-06-10 11:50:00,26.42,26.44,26.41,26.44,49461.0,24.3954,24.4139,24.3862,24.4139,49461.0
2019-06-10 11:55:00,26.43,26.44,26.43,26.43,53103.0,24.4046,24.4139,24.4046,24.4046,53103.0
2019-06-10 12:00:00,26.43,26.44,26.42,26.43,38307.0,24.4046,24.4139,24.3954,24.4046,38307.0
2019-06-10 12:05:00,26.43,26.44,26.4,26.41,45996.0,24.4046,24.4139,24.3769,24.3862,45996.0
2019-06-10 12:10:00,26.41,26.43,26.4,26.41,40920.0,24.3862,24.4046,24.3769,24.3862,40920.0
2019-06-10 12:15:00,26.41,26.42,26.38,26.39,41178.0,24.3862,24.3954,24.3585,24.3677,41178.0
2019-06-10 12:20:00,26.39,26.39,26.36,26.37,34176.0,24.3677,24.3677,24.34,24.3492,34176.0
2019-06-10 12:25:00,26.37,26.38,26.35,26.37,33261.0,24.3492,24.3585,24.3308,24.3492,33261.0
2019-06-10 12:30:00,26.36,26.37,26.35,26.36,32826.0,24.34,24.3492,24.3308,24.34,32826.0
2019-06-10 12:35:00,26.36,26.37,26.35,26.36,34767.0,24.34,24.3492,24.3308,24.34,34767.0
2019-06-10 12:40:00,26.36,26.36,26.35,26.36,38313.0,24.34,24.34,24.3308,24.34,38313.0
2019-06-10 12:45:00,26.35,26.36,26.33,26.36,94791.0,24.3308,24.34,24.3123,24.34,94791.0
2019-06-10 12:50:00,26.36,26.36,26.34,26.36,28386.0,24.34,24.34,24.3215,24.34,28386.0
2019-06-10 12:55:00,26.36,26.37,26.35,26.35,38616.0,24.34,24.3492,24.3308,24.3308,38616.0
2019-06-10 13:00:00,26.35,26.4,26.35,26.4,61938.0,24.3308,24.3769,24.3308,24.3769,61938.0
2019-06-10 13:05:00,26.39,26.39,26.38,26.38,27219.0,24.3677,24.3677,24.3585,24.3585,27219.0
2019-06-10 13:10:00,26.39,26.4,26.38,26.39,28467.0,24.3677,24.3769,24.3585,24.3677,28467.0
2019-06-10 13:15:00,26.39,26.4,26.36,26.37,24066.0,24.3677,24.3769,24.34,24.3492,24066.0
2019-06-10 13:20:00,26.37,26.38,26.36,26.38,30768.0,24.3492,24.3585,24.34,24.3585,30768.0
2019-06-10 13:25:00,26.38,26.38,26.35,26.37,33405.0,24.3585,24.3585,24.3308,24.3492,33405.0
2019-06-10 13:30:00,26.37,26.38,26.36,26.38,26835.0,24.3492,24.3585,24.34,24.3585,26835.0
2019-06-10 13:35:00,26.38,26.41,26.38,26.39,27810.0,24.3585,24.3862,24.3585,24.3677,27810.0
2019-06-10 13:40:00,26.39,26.4,26.36,26.36,30276.0,24.3677,24.3769,24.34,24.34,30276.0
2019-06-10 13:45:00,26.36,26.39,26.36,26.38,38598.0,24.34,24.3677,24.34,24.3585,38598.0
2019-06-10 13:50:00,26.37,26.38,26.34,26.36,29214.0,24.3492,24.3585,24.3215,24.34,29214.0
2019-06-10 13:55:00,26.36,26.37,26.35,26.36,21123.0,24.34,24.3492,24.3308,24.34,21123.0
2019-06-10 14:00:00,26.36,26.36,26.31,26.34,67242.0,24.34,24.34,24.2938,24.3215,67242.0
2019-06-10 14:05:00,26.33,26.35,26.33,26.33,28830.0,24.3123,24.3308,24.3123,24.3123,28830.0
2019-06-10 14:10:00,26.33,26.33,26.3,26.32,34401.0,24.3123,24.3123,24.2846,24.3031,34401.0
2019-06-10 14:15:00,26.31,26.31,26.28,26.29,47358.0,24.2938,24.2938,24.2661,24.2754,47358.0
2019-06-10 14:20:00,26.29,26.32,26.28,26.31,53565.0,24.2754,24.3031,24.2661,24.2938,53565.0
2019-06-10 14:25:00,26.31,26.32,26.3,26.31,33870.0,24.2938,24.3031,24.2846,24.2938,33870.0
2019-06-10 14:30:00,26.31,26.33,26.31,26.33,44586.0,24.2938,24.3123,24.2938,24.3123,44586.0
2019-06-10 14:35:00,26.33,26.35,26.32,26.35,36684.0,24.3123,24.3308,24.3031,24.3308,36684.0
2019-06-10 14:40:00,26.35,26.36,26.33,26.34,46689.0,24.3308,24.34,24.3123,24.3215,46689.0
2019-06-10 14:45:00,26.34,26.36,26.34,26.35,62280.0,24.3215,24.34,24.3215,24.3308,62280.0
2019-06-10 14:50:00,26.35,26.37,26.35,26.35,35508.0,24.3308,24.3492,24.3308,24.3308,35508.0
2019-06-10 14:55:00,26.35,26.37,26.34,26.36,51885.0,24.3308,24.3492,24.3215,24.34,51885.0
2019-06-10 15:00:00,26.36,26.37,26.35,26.36,32622.0,24.34,24.3492,24.3308,24.34,32622.0
2019-06-10 15:05:00,26.36,26.37,26.34,26.37,73926.0,24.34,24.3492,24.3215,24.3492,73926.0
2019-06-10 15:10:00,26.37,26.37,26.33,26.33,52563.0,24.3492,24.3492,24.3123,24.3123,52563.0
2019-06-10 15:15:00,26.34,26.35,26.32,26.33,70371.0,24.3215,24.3308,24.3031,24.3123,70371.0
2019-06-10 15:20:00,26.34,26.34,26.3,26.3,59505.0,24.3215,24.3215,24.2846,24.2846,59505.0
2019-06-10 15:25:00,26.29,26.31,26.27,26.28,84393.0,24.2754,24.2938,24.2569,24.2661,84393.0
2019-06-10 15:30:00,26.29,26.33,26.27,26.31,133713.0,24.2754,24.3123,24.2569,24.2938,133713.0
2019-06-10 15:35:00,26.31,26.33,26.3,26.31,112899.0,24.2938,24.3123,24.2846,24.2938,112899.0
2019-06-10 15:40:00,26.31,26.32,26.27,26.29,114837.0,24.2938,24.3031,24.2569,24.2754,114837.0
2019-06-10 15:45:00,26.29,26.29,26.25,26.25,162363.0,24.2754,24.2754,24.2384,24.2384,162363.0
2019-06-10 15:50:00,26.25,26.27,26.23,26.27,277833.0,24.2384,24.2569,24.2199,24.2569,277833.0
2019-06-10 15:55:00,26.27,26.27,26.2,26.23,747846.0,24.2569,24.2569,24.1922,24.2199,747846.0
2019-06-11 09:30:00,26.38,26.57,26.37,26.53,191079.0,24.3585,24.5339,24.3492,24.497,191079.0
2019-06-11 09:35:00,26.53,26.55,26.41,26.41,186381.0,24.497,24.5154,24.3862,24.3862,186381.0
2019-06-11 09:40:00,26.4,26.48,26.4,26.48,43899.0,24.3769,24.4508,24.3769,24.4508,43899.0
2019-06-11 09:45:00,26.48,26.52,26.42,26.43,109665.0,24.4508,24.4877,24.3954,24.4046,109665.0
2019-06-11 09:50:00,26.44,26.49,26.43,26.44,70032.0,24.4139,24.46,24.4046,24.4139,70032.0
2019-06-11 09:55:00,26.44,26.45,26.35,26.36,53058.0,24.4139,24.4231,24.3308,24.34,53058.0
2019-06-11 10:00:00,26.36,26.38,26.28,26.29,107478.0,24.34,24.3585,24.2661,24.2754,107478.0
2019-06-11 10:05:00,26.3,26.32,26.25,26.27,61410.0,24.2846,24.3031,24.2384,24.2569,61410.0
2019-06-11 10:10:00,26.27,26.29,26.26,26.28,63042.0,24.2569,24.2754,24.2477,24.2661,63042.0
2019-06-11 10:15:00,26.28,26.28,26.24,26.24,67353.0,24.2661,24.2661,24.2292,24.2292,67353.0
2019-06-11 10:20:00,26.25,26.27,26.23,26.26,67395.0,24.2384,24.2569,24.2199,24.2477,67395.0
2019-06-11 10:25:00,26.26,26.29,26.25,26.29,53160.0,24.2477,24.2754,24.2384,24.2754,53160.0
2019-06-11 10:30:00,26.29,26.34,26.29,26.32,140982.0,24.2754,24.3215,24.2754,24.3031,140982.0
2019-06-11 10:35:00,26.32,26.32,26.27,26.28,143394.0,24.3031,24.3031,24.2569,24.2661,143394.0
2019-06-11 10:40:00,26.28,26.29,26.23,26.24,87783.0,24.2661,24.2754,24.2199,24.2292,87783.0
2019-06-11 10:45:00,26.24,26.26,26.2,26.21,45258.0,24.2292,24.2477,24.1922,24.2015,45258.0
2019-06-11 10:50:00,26.21,26.23,26.19,26.22,57210.0,24.2015,24.2199,24.183,24.2107,57210.0
2019-06-11 10:55:00,26.22,26.24,26.21,26.23,41262.0,24.2107,24.2292,24.2015,24.2199,41262.0
2019-06-11 11:00:00,26.23,26.23,26.18,26.22,65691.0,24.2199,24.2199,24.1738,24.2107,65691.0
2019-06-11 11:05:00,26.22,26.25,26.2,26.25,51432.0,24.2107,24.2384,24.1922,24.2384,51432.0
2019-06-11 11:10:00,26.24,26.27,26.24,26.24,52710.0,24.2292,24.2569,24.2292,24.2292,52710.0
2019-06-11 11:15:00,26.24,26.28,26.23,26.28,52563.0,24.2292,24.2661,24.2199,24.2661,52563.0
2019-06-11 11:20:00,26.28,26.29,26.26,26.27,142695.0,24.2661,24.2754,24.2477,24.2569,142695.0
2019-06-11 11:25:00,26.27,26.27,26.22,26.24,135012.0,24.2569,24.2569,24.2107,24.2292,135012.0
2019-06-11 11:30:00,26.24,26.24,26.19,26.19,53679.0,24.2292,24.2292,24.183,24.183,53679.0
2019-06-11 11:35:00,26.19,26.2,26.19,26.2,44847.0,24.183,24.1922,24.183,24.1922,44847.0
2019-06-11 11:40:00,26.2,26.22,26.19,26.22,47553.0,24.1922,24.2107,24.183,24.2107,47553.0
2019-06-11 11:45:00,26.22,26.23,26.21,26.22,50397.0,24.2107,24.2199,24.2015,24.2107,50397.0
2019-06-11 11:50:00,26.22,26.24,26.2,26.21,68379.0,24.2107,24.2292,24.1922,24.2015,68379.0
2019-06-11 11:55:00,26.21,26.22,26.18,26.18,58230.0,24.2015,24.2107,24.1738,24.1738,58230.0
2019-06-11 12:00:00,26.18,26.19,26.13,26.13,128277.0,24.1738,24.183,24.1276,24.1276,128277.0
2019-06-11 12:05:00,26.13,26.14,26.09,26.11,60588.0,24.1276,24.1368,24.0907,24.1091,60588.0
2019-06-11 12:10:00,26.1,26.1,26.08,26.09,39708.0,24.0999,24.0999,24.0814,24.0907,39708.0
2019-06-11 12:15:00,26.09,26.1,26.07,26.07,38445.0,24.0907,24.0999,24.0722,24.0722,38445.0
2019-06-11 12:20:00,26.07,26.09,26.06,26.08,64947.0,24.0722,24.0907,24.063,24.0814,64947.0
2019-06-11 12:25:00,26.07,26.07,26.05,26.06,26277.0,24.0722,24.0722,24.0537,24.063,26277.0
2019-06-11 12:30:00,26.06,26.09,26.06,26.06,64941.0,24.063,24.0907,24.063,24.063,64941.0
2019-06-11 12:35:00,26.06,26.09,26.05,26.08,42537.0,24.063,24.0907,24.0537,24.0814,42537.0
2019-06-11 12:40:00,26.08,26.09,26.05,26.06,64410.0,24.0814,24.0907,24.0537,24.063,64410.0
2019-06-11 12:45:00,26.06,26.07,26.05,26.05,25791.0,24.063,24.0722,24.0537,24.0537,25791.0
2019-06-11 12:50:00,26.06,26.07,26.03,26.03,45789.0,24.063,24.0722,24.0353,24.0353,45789.0
2019-06-11 12:55:00,26.03,26.04,26.02,26.04,49818.0,24.0353,24.0445,24.026,24.0445,49818.0
2019-06-11 13:00:00,26.04,26.09,26.03,26.08,30549.0,24.0445,24.0907,24.0353,24.0814,30549.0
2019-06-11 13:05:00,26.08,26.11,26.08,26.11,42555.0,24.0814,24.1091,24.0814,24.1091,42555.0
2019-06-11 13:10:00,26.11,26.13,26.1,26.13,82713.0,24.1091,24.1276,24.0999,24.1276,82713.0
2019-06-11 13:15:00,26.13,26.15,26.13,26.15,62433.0,24.1276,24.1461,24.1276,24.1461,62433.0
2019-06-11 13:20:00,26.15,26.15,26.12,26.13,47994.0,24.1461,24.1461,24.1184,24.1276,47994.0
2019-06-11 13:25:00,26.13,26.14,26.12,26.13,31173.0,24.1276,24.1368,24.1184,24.1276,31173.0
2019-06-11 13:30:00,26.12,26.13,26.1,26.13,39399.0,24.1184,24.1276,24.0999,24.1276,39399.0
2019-06-11 13:35:00,26.12,26.14,26.12,26.14,32778.0,24.1184,24.1368,24.1184,24.1368,32778.0
2019-06-11 13:40:00,26.15,26.16,26.13,26.16,32268.0,24.1461,24.1553,24.1276,24.1553,32268.0
2019-06-11 13:45:00,26.16,26.18,26.15,26.17,39780.0,24.1553,24.1738,24.1461,24.1645,39780.0
2019-06-11 13:50:00,26.18,26.2,26.17,26.2,39801.0,24.1738,24.1922,24.1645,24.1922,39801.0
2019-06-11 13:55:00,26.2,26.21,26.19,26.2,42633.0,24.1922,24.2015,24.183,24.1922,42633.0
2019-06-11 14:00:00,26.21,26.26,26.2,26.25,66210.0,24.2015,24.2477,24.1922,24.2384,66210.0
2019-06-11 14:05:00,26.25,26.26,26.24,26.24,53805.0,24.2384,24.2477,24.2292,24.2292,53805.0
2019-06-11 14:10:00,26.24,26.25,26.23,26.25,40722.0,24.2292,24.2384,24.2199,24.2384,40722.0
2019-06-11 14:15:00,26.25,26.26,26.24,26.24,54183.0,24.2384,24.2477,24.2292,24.2292,54183.0
2019-06-11 14:20:00,26.24,26.26,26.24,26.25,32469.0,24.2292,24.2477,24.2292,24.2384,32469.0
2019-06-11 14:25:00,26.26,26.27,26.25,26.25,48078.0,24.2477,24.2569,24.2384,24.2384,48078.0
2019-06-11 14:30:00,26.26,26.26,26.24,26.24,54603.0,24.2477,24.2477,24.2292,24.2292,54603.0
2019-06-11 14:35:00,26.24,26.25,26.21,26.22,40494.0,24.2292,24.2384,24.2015,24.2107,40494.0
2019-06-11 14:40:00,26.22,26.23,26.2,26.22,41505.0,24.2107,24.2199,24.1922,24.2107,41505.0
2019-06-11 14:45:00,26.22,26.22,26.2,26.22,55122.0,24.2107,24.2107,24.1922,24.2107,55122.0
2019-06-11 14:50:00,26.22,26.22,26.19,26.19,56760.0,24.2107,24.2107,24.183,24.183,56760.0
2019-06-11 14:55:00,26.19,26.19,26.17,26.19,43473.0,24.183,24.183,24.1645,24.183,43473.0
2019-06-11 15:00:00,26.19,26.19,26.14,26.14,52608.0,24.183,24.183,24.1368,24.1368,52608.0
2019-06-11 15:05:00,26.14,26.16,26.14,26.16,109716.0,24.1368,24.1553,24.1368,24.1553,109716.0
2019-06-11 15:10:00,26.16,26.17,26.12,26.12,98712.0,24.1553,24.1645,24.1184,24.1184,98712.0
2019-06-11 15:15:00,26.13,26.15,26.12,26.12,67062.0,24.1276,24.1461,24.1184,24.1184,67062.0
2019-06-11 15:20:00,26.12,26.15,26.11,26.14,74592.0,24.1184,24.1461,24.1091,24.1368,74592.0
2019-06-11 15:25:00,26.14,26.17,26.13,26.16,66672.0,24.1368,24.1645,24.1276,24.1553,66672.0
2019-06-11 15:30:00,26.16,26.2,26.15,26.19,162183.0,24.1553,24.1922,24.1461,24.183,162183.0
2019-06-11 15:35:00,26.19,26.2,26.17,26.17,86841.0,24.183,24.1922,24.1645,24.1645,86841.0
2019-06-11 15:40:00,26.17,26.17,26.14,26.16,118608.0,24.1645,24.1645,24.1368,24.1553,118608.0
2019-06-11 15:45:00,26.16,26.16,26.14,26.15,111303.0,24.1553,24.1553,24.1368,24.1461,111303.0
2019-06-11 15:50:00,26.16,26.18,26.15,26.18,169635.0,24.1553,24.1738,24.1461,24.1738,169635.0
2019-06-11 15:55:00,26.18,26.21,26.17,26.2,515898.0,24.1738,24.2015,24.1645,24.1922,515898.0
2019-06-12 09:30:00,26.19,26.25,26.04,26.05,210429.0,24.183,24.2384,24.0445,24.0537,210429.0
2019-06-12 09:35:00,26.05,26.21,26.05,26.21,123846.0,24.0537,24.2015,24.0537,24.2015,123846.0
2019-06-12 09:40:00,26.21,26.29,26.21,26.28,98745.0,24.2015,24.2754,24.2015,24.2661,98745.0
2019-06-12 09:45:00,26.28,26.3,26.24,26.24,98172.0,24.2661,24.2846,24.2292,24.2292,98172.0
2019-06-12 09:50:00,26.25,26.26,26.21,26.23,87657.0,24.2384,24.2477,24.2015,24.2199,87657.0
2019-06-12 09:55:00,26.23,26.26,26.2,26.26,106527.0,24.2199,24.2477,24.1922,24.2477,106527.0
2019-06-12 10:00:00,26.26,26.29,26.24,26.25,108579.0,24.2477,24.2754,24.2292,24.2384,108579.0
2019-06-12 10:05:00,26.25,26.26,26.2,26.21,73560.0,24.2384,24.2477,24.1922,24.2015,73560.0
2019-06-12 10:10:00,26.21,26.25,26.2,26.23,72330.0,24.2015,24.2384,24.1922,24.2199,72330.0
2019-06-12 10:15:00,26.23,26.26,26.23,26.25,67614.0,24.2199,24.2477,24.2199,24.2384,67614.0
2019-06-12 10:20:00,26.25,26.26,26.23,26.23,86340.0,24.2384,24.2477,24.2199,24.2199,86340.0
2019-06-12 10:25:00,26.24,26.24,26.21,26.22,68616.0,24.2292,24.2292,24.2015,24.2107,68616.0
2019-06-12 10:30:00,26.22,26.24,26.2,26.21,74565.0,24.2107,24.2292,24.1922,24.2015,74565.0
2019-06-12 10:35:00,26.22,26.27,26.22,26.26,77814.0,24.2107,24.2569,24.2107,24.2477,77814.0
2019-06-12 10:40:00,26.26,26.28,26.23,26.23,51144.0,24.2477,24.2661,24.2199,24.2199,51144.0
2019-06-12 10:45:00,26.23,26.26,26.23,26.24,50058.0,24.2199,24.2477,24.2199,24.2292,50058.0
2019-06-12 10:50:00,26.25,26.26,26.22,26.22,103920.0,24.2384,24.2477,24.2107,24.2107,103920.0
2019-06-12 10:55:00,26.21,26.21,26.15,26.15,48864.0,24.2015,24.2015,24.1461,24.1461,48864.0
2019-06-12 11:00:00,26.14,26.18,26.14,26.18,65460.0,24.1368,24.1738,24.1368,24.1738,65460.0
2019-06-12 11:05:00,26.18,26.19,26.16,26.16,58152.0,24.1738,24.183,24.1553,24.1553,58152.0
2019-06-12 11:10:00,26.16,26.17,26.14,26.14,46278.0,24.1553,24.1645,24.1368,24.1368,46278.0
2019-06-12 11:15:00,26.14,26.17,26.13,26.17,78024.0,24.1368,24.1645,24.1276,24.1645,78024.0
2019-06-12 11:20:00,26.17,26.18,26.14,26.17,64698.0,24.1645,24.1738,24.1368,24.1645,64698.0
2019-06-12 11:25:00,26.17,26.2,26.14,26.16,54462.0,24.1645,24.1922,24.1368,24.1553,54462.0
2019-06-12 11:30:00,26.16,26.19,26.15,26.17,47943.0,24.1553,24.183,24.1461,24.1645,47943.0
2019-06-12 11:35:00,26.17,26.18,26.13,26.16,98391.0,24.1645,24.1738,24.1276,24.1553,98391.0
2019-06-12 11:40:00,26.16,26.2,26.14,26.18,81921.0,24.1553,24.1922,24.1368,24.1738,81921.0
2019-06-12 11:45:00,26.18,26.19,26.16,26.17,71181.0,24.1738,24.183,24.1553,24.1645,71181.0
2019-06-12 11:50:00,26.17,26.19,26.13,26.14,58446.0,24.1645,24.183,24.1276,24.1368,58446.0
2019-06-12 11:55:00,26.14,26.16,26.14,26.15,42045.0,24.1368,24.1553,24.1368,24.1461,42045.0
2019-06-12 12:00:00,26.15,26.17,26.14,26.15,57483.0,24.1461,24.1645,24.1368,24.1461,57483.0
2019-06-12 12:05:00,26.15,26.17,26.15,26.16,57924.0,24.1461,24.1645,24.1461,24.1553,57924.0
2019-06-12 12:10:00,26.16,26.16,26.13,26.13,33216.0,24.1553,24.1553,24.1276,24.1276,33216.0
2019-06-12 12:15:00,26.13,26.14,26.11,26.14,51003.0,24.1276,24.1368,24.1091,24.1368,51003.0
2019-06-12 12:20:00,26.14,26.15,26.12,26.14,76815.0,24.1368,24.1461,24.1184,24.1368,76815.0
2019-06-12 12:25:00,26.15,26.18,26.14,26.14,57567.0,24.1461,24.1738,24.1368,24.1368,57567.0
2019-06-12 12:30:00,26.15,26.16,26.14,26.15,47694.0,24.1461,24.1553,24.1368,24.1461,47694.0
2019-06-12 12:35:00,26.15,26.15,26.12,26.15,63771.0,24.1461,24.1461,24.1184,24.1461,63771.0
2019-06-12 12:40:00,26.15,26.15,26.12,26.12,81594.0,24.1461,24.1461,24.1184,24.1184,81594.0
2019-06-12 12:45:00,26.12,26.17,26.12,26.16,109146.0,24.1184,24.1645,24.1184,24.1553,109146.0
2019-06-12 12:50:00,26.16,26.16,26.15,26.15,39045.0,24.1553,24.1553,24.1461,24.1461,39045.0
2019-06-12 12:55:00,26.15,26.17,26.14,26.14,51870.0,24.1461,24.1645,24.1368,24.1368,51870.0
2019-06-12 13:00:00,26.14,26.15,26.13,26.13,52218.0,24.1368,24.1461,24.1276,24.1276,52218.0
2019-06-12 13:05:00,26.13,26.16,26.13,26.14,73059.0,24.1276,24.1553,24.1276,24.1368,73059.0
2019-06-12 13:10:00,26.13,26.13,26.11,26.11,30993.0,24.1276,24.1276,24.1091,24.1091,30993.0
2019-06-12 13:15:00,26.11,26.12,26.1,26.11,36891.0,24.1091,24.1184,24.0999,24.1091,36891.0
2019-06-12 13:20:00,26.12,26.12,26.09,26.1,88701.0,24.1184,24.1184,24.0907,24.0999,88701.0
2019-06-12 13:25:00,26.1,26.11,26.08,26.11,56148.0,24.0999,24.1091,24.0814,24.1091,56148.0
2019-06-12 13:30:00,26.11,26.12,26.08,26.09,57570.0,24.1091,24.1184,24.0814,24.0907,57570.0
2019-06-12 13:35:00,26.09,26.11,26.07,26.08,46323.0,24.0907,24.1091,24.0722,24.0814,46323.0
2019-06-12 13:40:00,26.08,26.09,26.07,26.08,41583.0,24.0814,24.0907,24.0722,24.0814,41583.0
2019-06-12 13:45:00,26.08,26.11,26.08,26.1,60966.0,24.0814,24.1091,24.0814,24.0999,60966.0
2019-06-12 13:50:00,26.1,26.11,26.09,26.1,63867.0,24.0999,24.1091,24.0907,24.0999,63867.0
2019-06-12 13:55:00,26.1,26.12,26.08,26.1,133626.0,24.0999,24.1184,24.0814,24.0999,133626.0
2019-06-12 14:00:00,26.11,26.13,26.1,26.11,51306.0,24.1091,24.1276,24.0999,24.1091,51306.0
2019-06-12 14:05:00,26.11,26.12,26.09,26.1,42519.0,24.1091,24.1184,24.0907,24.0999,42519.0
2019-06-12 14:10:00,26.1,26.11,26.09,26.11,31236.0,24.0999,24.1091,24.0907,24.1091,31236.0
2019-06-12 14:15:00,26.11,26.12,26.08,26.09,35529.0,24.1091,24.1184,24.0814,24.0907,35529.0
2019-06-12 14:20:00,26.09,26.1,26.07,26.09,41847.0,24.0907,24.0999,24.0722,24.0907,41847.0
2019-06-12 14:25:00,26.09,26.1,26.08,26.1,43662.0,24.0907,24.0999,24.0814,24.0999,43662.0
2019-06-12 14:30:00,26.1,26.11,26.1,26.11,50175.0,24.0999,24.1091,24.0999,24.1091,50175.0
2019-06-12 14:35:00,26.11,26.13,26.1,26.13,66870.0,24.1091,24.1276,24.0999,24.1276,66870.0
2019-06-12 14:40:00,26.13,26.15,26.12,26.15,41253.0,24.1276,24.1461,24.1184,24.1461,41253.0
2019-06-12 14:45:00,26.15,26.17,26.14,26.16,42915.0,24.1461,24.1645,24.1368,24.1553,42915.0
2019-06-12 14:50:00,26.16,26.17,26.15,26.16,84198.0,24.1553,24.1645,24.1461,24.1553,84198.0
2019-06-12 14:55:00,26.16,26.17,26.16,26.16,70506.0,24.1553,24.1645,24.1553,24.1553,70506.0
2019-06-12 15:00:00,26.16,26.16,26.12,26.12,45546.0,24.1553,24.1553,24.1184,24.1184,45546.0
2019-06-12 15:05:00,26.12,26.13,26.11,26.13,58434.0,24.1184,24.1276,24.1091,24.1276,58434.0
2019-06-12 15:10:00,26.13,26.15,26.12,26.14,70056.0,24.1276,24.1461,24.1184,24.1368,70056.0
2019-06-12 15:15:00,26.14,26.14,26.12,26.13,61632.0,24.1368,24.1368,24.1184,24.1276,61632.0
2019-06-12 15:20:00,26.13,26.14,26.11,26.11,62637.0,24.1276,24.1368,24.1091,24.1091,62637.0
2019-06-12 15:25:00,26.11,26.12,26.08,26.09,72627.0,24.1091,24.1184,24.0814,24.0907,72627.0
2019-06-12 15:30:00,26.09,26.12,26.08,26.11,92253.0,24.0907,24.1184,24.0814,24.1091,92253.0
2019-06-12 15:35:00,26.11,26.12,26.09,26.1,92286.0,24.1091,24.1184,24.0907,24.0999,92286.0
2019-06-12 15:40:00,26.1,26.12,26.09,26.1,92511.0,24.0999,24.1184,24.0907,24.0999,92511.0
2019-06-12 15:45:00,26.1,26.12,26.07,26.08,205701.0,24.0999,24.1184,24.0722,24.0814,205701.0
2019-06-12 15:50:00,26.09,26.11,26.08,26.09,203994.0,24.0907,24.1091,24.0814,24.0907,203994.0
2019-06-12 15:55:00,26.1,26.11,26.06,26.08,609696.0,24.0999,24.1091,24.063,24.0814,609696.0
2019-06-13 09:30:00,26.1,26.1,25.98,25.98,242910.0,24.0999,24.0999,23.9891,23.9891,242910.0
2019-06-13 09:35:00,25.98,26.01,25.94,25.96,66546.0,23.9891,24.0168,23.9522,23.9706,66546.0
2019-06-13 09:40:00,25.96,26.03,25.95,26.03,75438.0,23.9706,24.0353,23.9614,24.0353,75438.0
2019-06-13 09:45:00,26.03,26.08,25.99,25.99,65613.0,24.0353,24.0814,23.9983,23.9983,65613.0
2019-06-13 09:50:00,26.0,26.02,25.99,26.0,54357.0,24.0076,24.026,23.9983,24.0076,54357.0
2019-06-13 09:55:00,25.99,26.02,25.98,26.0,47109.0,23.9983,24.026,23.9891,24.0076,47109.0
2019-06-13 10:00:00,26.01,26.03,25.96,25.96,82227.0,24.0168,24.0353,23.9706,23.9706,82227.0
2019-06-13 10:05:00,25.96,25.97,25.85,25.87,83607.0,23.9706,23.9799,23.8691,23.8875,83607.0
2019-06-13 10:10:00,25.88,25.92,25.87,25.9,48603.0,23.8968,23.9337,23.8875,23.9152,48603.0
2019-06-13 10:15:00,25.9,25.92,25.88,25.92,51171.0,23.9152,23.9337,23.8968,23.9337,51171.0
2019-06-13 10:20:00,25.92,25.93,25.9,25.92,131259.0,23.9337,23.9429,23.9152,23.9337,131259.0
2019-06-13 10:25:00,25.92,25.99,25.92,25.99,47439.0,23.9337,23.9983,23.9337,23.9983,47439.0
2019-06-13 10:30:00,25.99,26.02,25.99,26.02,111828.0,23.9983,24.026,23.9983,24.026,111828.0
2019-06-13 10:35:00,26.02,26.05,26.01,26.02,225165.0,24.026,24.0537,24.0168,24.026,225165.0
2019-06-13 10:40:00,26.02,26.02,25.95,25.97,59409.0,24.026,24.026,23.9614,23.9799,59409.0
2019-06-13 10:45:00,25.97,26.0,25.95,25.95,41292.0,23.9799,24.0076,23.9614,23.9614,41292.0
2019-06-13 10:50:00,25.96,25.96,25.94,25.96,25539.0,23.9706,23.9706,23.9522,23.9706,25539.0
2019-06-13 10:55:00,25.96,25.96,25.92,25.93,49866.0,23.9706,23.9706,23.9337,23.9429,49866.0
2019-06-13 11:00:00,25.92,25.96,25.92,25.96,46272.0,23.9337,23.9706,23.9337,23.9706,46272.0
2019-06-13 11:05:00,25.96,25.96,25.88,25.9,41505.0,23.9706,23.9706,23.8968,23.9152,41505.0
2019-06-13 11:10:00,25.91,25.94,25.91,25.94,45597.0,23.9245,23.9522,23.9245,23.9522,45597.0
2019-06-13 11:15:00,25.94,25.94,25.91,25.93,23928.0,23.9522,23.9522,23.9245,23.9429,23928.0
2019-06-13 11:20:00,25.93,25.94,25.92,25.94,24210.0,23.9429,23.9522,23.9337,23.9522,24210.0
2019-06-13 11:25:00,25.93,25.97,25.93,25.95,61479.0,23.9429,23.9799,23.9429,23.9614,61479.0
2019-06-13 11:30:00,25.96,25.96,25.93,25.95,28374.0,23.9706,23.9706,23.9429,23.9614,28374.0
2019-06-13 11:35:00,25.94,25.96,25.91,25.96,43929.0,23.9522,23.9706,23.9245,23.9706,43929.0
2019-06-13 11:40:00,25.95,25.97,25.95,25.95,29550.0,23.9614,23.9799,23.9614,23.9614,29550.0
2019-06-13 11:45:00,25.95,25.96,25.93,25.94,21936.0,23.9614,23.9706,23.9429,23.9522,21936.0
2019-06-13 11:50:00,25.95,25.96,25.94,25.95,23145.0,23.9614,23.9706,23.9522,23.9614,23145.0
2019-06-13 11:55:00,25.95,25.95,25.93,25.94,40179.0,23.9614,23.9614,23.9429,23.9522,40179.0
2019-06-13 12:00:00,25.94,25.96,25.93,25.95,104211.0,23.9522,23.9706,23.9429,23.9614,104211.0
2019-06-13 12:05:00,25.95,25.96,25.94,25.94,27237.0,23.9614,23.9706,23.9522,23.9522,27237.0
2019-06-13 12:10:00,25.93,25.95,25.92,25.92,23343.0,23.9429,23.9614,23.9337,23.9337,23343.0
2019-06-13 12:15:00,25.92,25.92,25.89,25.9,45876.0,23.9337,23.9337,23.906,23.9152,45876.0
2019-06-13 12:20:00,25.9,25.92,25.88,25.92,163572.0,23.9152,23.9337,23.8968,23.9337,163572.0
2019-06-13 12:25:00,25.92,25.94,25.91,25.91,25800.0,23.9337,23.9522,23.9245,23.9245,25800.0
2019-06-13 12:30:00,25.9,25.92,25.9,25.91,128376.0,23.9152,23.9337,23.9152,23.9245,128376.0
2019-06-13 12:35:00,25.91,25.95,25.91,25.94,39060.0,23.9245,23.9614,23.9245,23.9522,39060.0
2019-06-13 12:40:00,25.94,25.97,25.93,25.96,41457.0,23.9522,23.9799,23.9429,23.9706,41457.0
2019-06-13 12:45:00,25.97,25.98,25.96,25.98,158484.0,23.9799,23.9891,23.9706,23.9891,158484.0
2019-06-13 12:50:00,25.97,25.99,25.97,25.99,58308.0,23.9799,23.9983,23.9799,23.9983,58308.0
2019-06-13 12:55:00,25.99,25.99,25.96,25.97,38202.0,23.9983,23.9983,23.9706,23.9799,38202.0
2019-06-13 13:00:00,25.97,25.99,25.96,25.97,45444.0,23.9799,23.9983,23.9706,23.9799,45444.0
2019-06-13 13:05:00,25.98,25.98,25.96,25.97,22425.0,23.9891,23.9891,23.9706,23.9799,22425.0
2019-06-13 13:10:00,25.98,25.98,25.96,25.97,28494.0,23.9891,23.9891,23.9706,23.9799,28494.0
2019-06-13 13:15:00,25.97,25.98,25.96,25.97,24600.0,23.9799,23.9891,23.9706,23.9799,24600.0
2019-06-13 13:20:00,25.97,25.98,25.96,25.97,42000.0,23.9799,23.9891,23.9706,23.9799,42000.0
2019-06-13 13:25:00,25.96,25.97,25.94,25.95,46794.0,23.9706,23.9799,23.9522,23.9614,46794.0
2019-06-13 13:30:00,25.95,25.96,25.93,25.93,35265.0,23.9614,23.9706,23.9429,23.9429,35265.0
2019-06-13 13:35:00,25.93,25.94,25.93,25.93,41454.0,23.9429,23.9522,23.9429,23.9429,41454.0
2019-06-13 13:40:00,25.93,25.93,25.88,25.88,70713.0,23.9429,23.9429,23.8968,23.8968,70713.0
2019-06-13 13:45:00,25.89,25.89,25.85,25.86,124023.0,23.906,23.906,23.8691,23.8783,124023.0
2019-06-13 13:50:00,25.86,25.86,25.83,25.84,55473.0,23.8783,23.8783,23.8506,23.8598,55473.0
2019-06-13 13:55:00,25.84,25.86,25.83,25.85,154557.0,23.8598,23.8783,23.8506,23.8691,154557.0
2019-06-13 14:00:00,25.85,25.88,25.85,25.87,36027.0,23.8691,23.8968,23.8691,23.8875,36027.0
2019-06-13 14:05:00,25.87,25.87,25.85,25.86,40731.0,23.8875,23.8875,23.8691,23.8783,40731.0
2019-06-13 14:10:00,25.85,25.88,25.85,25.88,120366.0,23.8691,23.8968,23.8691,23.8968,120366.0
2019-06-13 14:15:00,25.88,25.89,25.83,25.85,79008.0,23.8968,23.906,23.8506,23.8691,79008.0
2019-06-13 14:20:00,25.85,25.86,25.83,25.85,42324.0,23.8691,23.8783,23.8506,23.8691,42324.0
2019-06-13 14:25:00,25.85,25.87,25.85,25.87,30333.0,23.8691,23.8875,23.8691,23.8875,30333.0
2019-06-13 14:30:00,25.87,25.87,25.84,25.84,44904.0,23.8875,23.8875,23.8598,23.8598,44904.0
2019-06-13 14:35:00,25.84,25.88,25.83,25.87,168993.0,23.8598,23.8968,23.8506,23.8875,168993.0
2019-06-13 14:40:00,25.87,25.89,25.86,25.89,63969.0,23.8875,23.906,23.8783,23.906,63969.0
2019-06-13 14:45:00,25.9,25.9,25.87,25.87,36912.0,23.9152,23.9152,23.8875,23.8875,36912.0
2019-06-13 14:50:00,25.87,25.89,25.87,25.88,40965.0,23.8875,23.906,23.8875,23.8968,40965.0
2019-06-13 14:55:00,25.88,25.91,25.86,25.87,516498.0,23.8968,23.9245,23.8783,23.8875,516498.0
2019-06-13 15:00:00,25.86,25.87,25.78,25.81,101028.0,23.8783,23.8875,23.8044,23.8321,101028.0
2019-06-13 15:05:00,25.81,25.82,25.79,25.81,59571.0,23.8321,23.8414,23.8137,23.8321,59571.0
2019-06-13 15:10:00,25.82,25.85,25.82,25.83,97296.0,23.8414,23.8691,23.8414,23.8506,97296.0
2019-06-13 15:15:00,25.83,25.83,25.79,25.81,89058.0,23.8506,23.8506,23.8137,23.8321,89058.0
2019-06-13 15:20:00,25.81,25.83,25.81,25.82,79779.0,23.8321,23.8506,23.8321,23.8414,79779.0
2019-06-13 15:25:00,25.82,25.84,25.82,25.84,73329.0,23.8414,23.8598,23.8414,23.8598,73329.0
2019-06-13 15:30:00,25.84,25.86,25.83,25.84,146991.0,23.8598,23.8783,23.8506,23.8598,146991.0
2019-06-13 15:35:00,25.84,25.86,25.84,25.84,94092.0,23.8598,23.8783,23.8598,23.8598,94092.0
2019-06-13 15:40:00,25.84,25.86,25.84,25.84,112053.0,23.8598,23.8783,23.8598,23.8598,112053.0
2019-06-13 15:45:00,25.84,25.85,25.83,25.85,184542.0,23.8598,23.8691,23.8506,23.8691,184542.0
2019-06-13 15:50:00,25.84,25.85,25.83,25.83,266568.0,23.8598,23.8691,23.8506,23.8506,266568.0
2019-06-13 15:55:00,25.83,25.9,25.82,25.88,1470693.0,23.8506,23.9152,23.8414,23.8968,1470693.0
2019-06-14 09:30:00,25.9,25.98,25.82,25.85,222792.0,23.9152,23.9891,23.8414,23.8691,222792.0
2019-06-14 09:35:00,25.86,25.91,25.86,25.87,66522.0,23.8783,23.9245,23.8783,23.8875,66522.0
2019-06-14 09:40:00,25.87,25.87,25.82,25.84,52254.0,23.8875,23.8875,23.8414,23.8598,52254.0
2019-06-14 09:45:00,25.84,25.88,25.81,25.82,50265.0,23.8598,23.8968,23.8321,23.8414,50265.0
2019-06-14 09:50:00,25.81,25.82,25.75,25.75,90030.0,23.8321,23.8414,23.7767,23.7767,90030.0
2019-06-14 09:55:00,25.74,25.74,25.69,25.71,95775.0,23.7675,23.7675,23.7213,23.7398,95775.0
2019-06-14 10:00:00,25.7,25.71,25.66,25.7,95637.0,23.7306,23.7398,23.6936,23.7306,95637.0
2019-06-14 10:05:00,25.7,25.73,25.65,25.73,119601.0,23.7306,23.7583,23.6844,23.7583,119601.0
2019-06-14 10:10:00,25.73,25.73,25.69,25.7,63546.0,23.7583,23.7583,23.7213,23.7306,63546.0
2019-06-14 10:15:00,25.69,25.71,25.66,25.67,62718.0,23.7213,23.7398,23.6936,23.7029,62718.0
2019-06-14 10:20:00,25.67,25.68,25.59,25.59,128583.0,23.7029,23.7121,23.629,23.629,128583.0
2019-06-14 10:25:00,25.59,25.65,25.59,25.63,51039.0,23.629,23.6844,23.629,23.6659,51039.0
2019-06-14 10:30:00,25.64,25.65,25.61,25.61,48972.0,23.6752,23.6844,23.6475,23.6475,48972.0
2019-06-14 10:35:00,25.61,25.68,25.61,25.67,40653.0,23.6475,23.7121,23.6475,23.7029,40653.0
2019-06-14 10:40:00,25.68,25.75,25.68,25.75,40755.0,23.7121,23.7767,23.7121,23.7767,40755.0
2019-06-14 10:45:00,25.75,25.82,25.74,25.82,63789.0,23.7767,23.8414,23.7675,23.8414,63789.0
2019-06-14 10:50:00,25.82,25.83,25.78,25.78,95703.0,23.8414,23.8506,23.8044,23.8044,95703.0
2019-06-14 10:55:00,25.78,25.79,25.75,25.75,45591.0,23.8044,23.8137,23.7767,23.7767,45591.0
2019-06-14 11:00:00,25.75,25.77,25.74,25.75,43596.0,23.7767,23.7952,23.7675,23.7767,43596.0
2019-06-14 11:05:00,25.75,25.75,25.67,25.68,123399.0,23.7767,23.7767,23.7029,23.7121,123399.0
2019-06-14 11:10:00,25.68,25.68,25.65,25.66,47589.0,23.7121,23.7121,23.6844,23.6936,47589.0
2019-06-14 11:15:00,25.66,25.69,25.66,25.68,84804.0,23.6936,23.7213,23.6936,23.7121,84804.0
2019-06-14 11:20:00,25.68,25.72,25.67,25.72,67011.0,23.7121,23.749,23.7029,23.749,67011.0
2019-06-14 11:25:00,25.73,25.74,25.72,25.74,34662.0,23.7583,23.7675,23.749,23.7675,34662.0
2019-06-14 11:30:00,25.74,25.77,25.71,25.74,374853.0,23.7675,23.7952,23.7398,23.7675,374853.0
2019-06-14 11:35:00,25.74,25.74,25.72,25.72,65904.0,23.7675,23.7675,23.749,23.749,65904.0
2019-06-14 11:40:00,25.72,25.73,25.7,25.71,154422.0,23.749,23.7583,23.7306,23.7398,154422.0
2019-06-14 11:45:00,25.71,25.71,25.7,25.71,49713.0,23.7398,23.7398,23.7306,23.7398,49713.0
2019-06-14 11:50:00,25.71,25.71,25.68,25.69,56280.0,23.7398,23.7398,23.7121,23.7213,56280.0
2019-06-14 11:55:00,25.7,25.71,25.68,25.68,45330.0,23.7306,23.7398,23.7121,23.7121,45330.0
2019-06-14 12:00:00,25.68,25.69,25.67,25.69,34659.0,23.7121,23.7213,23.7029,23.7213,34659.0
2019-06-14 12:05:00,25.69,25.69,25.67,25.68,48750.0,23.7213,23.7213,23.7029,23.7121,48750.0
2019-06-14 12:10:00,25.68,25.69,25.66,25.68,39054.0,23.7121,23.7213,23.6936,23.7121,39054.0
2019-06-14 12:15:00,25.68,25.69,25.68,25.69,29211.0,23.7121,23.7213,23.7121,23.7213,29211.0
2019-06-14 12:20:00,25.69,25.7,25.68,25.7,53427.0,23.7213,23.7306,23.7121,23.7306,53427.0
2019-06-14 12:25:00,25.7,25.72,25.7,25.7,68319.0,23.7306,23.749,23.7306,23.7306,68319.0
2019-06-14 12:30:00,25.7,25.71,25.7,25.71,98628.0,23.7306,23.7398,23.7306,23.7398,98628.0
2019-06-14 12:35:00,25.71,25.73,25.7,25.72,73854.0,23.7398,23.7583,23.7306,23.749,73854.0
2019-06-14 12:40:00,25.73,25.73,25.72,25.73,25416.0,23.7583,23.7583,23.749,23.7583,25416.0
2019-06-14 12:45:00,25.73,25.73,25.72,25.73,28527.0,23.7583,23.7583,23.749,23.7583,28527.0
2019-06-14 12:50:00,25.73,25.74,25.7,25.7,194136.0,23.7583,23.7675,23.7306,23.7306,194136.0
2019-06-14 12:55:00,25.7,25.71,25.7,25.71,74934.0,23.7306,23.7398,23.7306,23.7398,74934.0
2019-06-14 13:00:00,25.7,25.71,25.7,25.71,39573.0,23.7306,23.7398,23.7306,23.7398,39573.0
2019-06-14 13:05:00,25.71,25.72,25.7,25.72,31779.0,23.7398,23.749,23.7306,23.749,31779.0
2019-06-14 13:10:00,25.72,25.72,25.7,25.71,35706.0,23.749,23.749,23.7306,23.7398,35706.0
2019-06-14 13:15:00,25.71,25.72,25.71,25.71,17286.0,23.7398,23.749,23.7398,23.7398,17286.0
2019-06-14 13:20:00,25.71,25.71,25.7,25.71,40530.0,23.7398,23.7398,23.7306,23.7398,40530.0
2019-06-14 13:25:00,25.71,25.71,25.7,25.7,19959.0,23.7398,23.7398,23.7306,23.7306,19959.0
2019-06-14 13:30:00,25.7,25.72,25.7,25.7,36177.0,23.7306,23.749,23.7306,23.7306,36177.0
2019-06-14 13:35:00,25.71,25.71,25.7,25.7,18543.0,23.7398,23.7398,23.7306,23.7306,18543.0
2019-06-14 13:40:00,25.7,25.71,25.69,25.69,26274.0,23.7306,23.7398,23.7213,23.7213,26274.0
2019-06-14 13:45:00,25.69,25.69,25.66,25.66,78021.0,23.7213,23.7213,23.6936,23.6936,78021.0
2019-06-14 13:50:00,25.66,25.68,25.66,25.67,23538.0,23.6936,23.7121,23.6936,23.7029,23538.0
2019-06-14 13:55:00,25.67,25.67,25.67,25.67,27645.0,23.7029,23.7029,23.7029,23.7029,27645.0
2019-06-14 14:00:00,25.67,25.68,25.66,25.68,30813.0,23.7029,23.7121,23.6936,23.7121,30813.0
2019-06-14 14:05:00,25.68,25.7,25.68,25.7,84486.0,23.7121,23.7306,23.7121,23.7306,84486.0
2019-06-14 14:10:00,25.7,25.71,25.7,25.71,46557.0,23.7306,23.7398,23.7306,23.7398,46557.0
2019-06-14 14:15:00,25.71,25.74,25.7,25.74,104712.0,23.7398,23.7675,23.7306,23.7675,104712.0
2019-06-14 14:20:00,25.74,25.74,25.72,25.72,92262.0,23.7675,23.7675,23.749,23.749,92262.0
2019-06-14 14:25:00,25.72,25.72,25.7,25.72,157905.0,23.749,23.749,23.7306,23.749,157905.0
2019-06-14 14:30:00,25.72,25.73,25.71,25.72,38091.0,23.749,23.7583,23.7398,23.749,38091.0
2019-06-14 14:35:00,25.73,25.73,25.71,25.71,68925.0,23.7583,23.7583,23.7398,23.7398,68925.0
2019-06-14 14:40:00,25.72,25.73,25.71,25.71,38514.0,23.749,23.7583,23.7398,23.7398,38514.0
2019-06-14 14:45:00,25.71,25.72,25.71,25.72,33969.0,23.7398,23.749,23.7398,23.749,33969.0
2019-06-14 14:50:00,25.72,25.72,25.71,25.71,51966.0,23.749,23.749,23.7398,23.7398,51966.0
2019-06-14 14:55:00,25.71,25.74,25.71,25.73,44187.0,23.7398,23.7675,23.7398,23.7583,44187.0
2019-06-14 15:00:00,25.73,25.76,25.72,25.75,87054.0,23.7583,23.786,23.749,23.7767,87054.0
2019-06-14 15:05:00,25.74,25.75,25.73,25.73,54204.0,23.7675,23.7767,23.7583,23.7583,54204.0
2019-06-14 15:10:00,25.73,25.74,25.71,25.72,70908.0,23.7583,23.7675,23.7398,23.749,70908.0
2019-06-14 15:15:00,25.72,25.76,25.72,25.75,71223.0,23.749,23.786,23.749,23.7767,71223.0
2019-06-14 15:20:00,25.75,25.76,25.74,25.76,84867.0,23.7767,23.786,23.7675,23.786,84867.0
2019-06-14 15:25:00,25.76,25.76,25.74,25.75,72024.0,23.786,23.786,23.7675,23.7767,72024.0
2019-06-14 15:30:00,25.74,25.76,25.72,25.76,113958.0,23.7675,23.786,23.749,23.786,113958.0
2019-06-14 15:35:00,25.77,25.77,25.75,25.76,123927.0,23.7952,23.7952,23.7767,23.786,123927.0
2019-06-14 15:40:00,25.75,25.76,25.72,25.73,96216.0,23.7767,23.786,23.749,23.7583,96216.0
2019-06-14 15:45:00,25.73,25.73,25.71,25.71,167940.0,23.7583,23.7583,23.7398,23.7398,167940.0
2019-06-14 15:50:00,25.71,25.76,25.7,25.75,199107.0,23.7398,23.786,23.7306,23.7767,199107.0
2019-06-14 15:55:00,25.75,25.75,25.7,25.72,619179.0,23.7767,23.7767,23.7306,23.749,619179.0
2019-06-17 09:30:00,25.7,25.75,25.69,25.74,217137.0,23.7306,23.7767,23.7213,23.7675,217137.0
2019-06-17 09:35:00,25.75,25.78,25.72,25.74,127377.0,23.7767,23.8044,23.749,23.7675,127377.0
2019-06-17 09:40:00,25.74,25.79,25.72,25.74,67632.0,23.7675,23.8137,23.749,23.7675,67632.0
2019-06-17 09:45:00,25.73,25.8,25.73,25.74,67212.0,23.7583,23.8229,23.7583,23.7675,67212.0
2019-06-17 09:50:00,25.74,25.77,25.72,25.76,82410.0,23.7675,23.7952,23.749,23.786,82410.0
2019-06-17 09:55:00,25.77,25.77,25.71,25.72,139173.0,23.7952,23.7952,23.7398,23.749,139173.0
2019-06-17 10:00:00,25.72,25.77,25.68,25.77,136551.0,23.749,23.7952,23.7121,23.7952,136551.0
2019-06-17 10:05:00,25.77,25.78,25.76,25.78,66210.0,23.7952,23.8044,23.786,23.8044,66210.0
2019-06-17 10:10:00,25.78,25.78,25.73,25.75,78192.0,23.8044,23.8044,23.7583,23.7767,78192.0
2019-06-17 10:15:00,25.75,25.76,25.7,25.7,42969.0,23.7767,23.786,23.7306,23.7306,42969.0
2019-06-17 10:20:00,25.7,25.72,25.69,25.71,54030.0,23.7306,23.749,23.7213,23.7398,54030.0
2019-06-17 10:25:00,25.72,25.73,25.7,25.71,52098.0,23.749,23.7583,23.7306,23.7398,52098.0
2019-06-17 10:30:00,25.71,25.73,25.71,25.72,62355.0,23.7398,23.7583,23.7398,23.749,62355.0
2019-06-17 10:35:00,25.72,25.74,25.71,25.71,53823.0,23.749,23.7675,23.7398,23.7398,53823.0
2019-06-17 10:40:00,25.71,25.72,25.66,25.66,62748.0,23.7398,23.749,23.6936,23.6936,62748.0
2019-06-17 10:45:00,25.66,25.66,25.61,25.62,101673.0,23.6936,23.6936,23.6475,23.6567,101673.0
2019-06-17 10:50:00,25.62,25.64,25.61,25.64,59697.0,23.6567,23.6752,23.6475,23.6752,59697.0
2019-06-17 10:55:00,25.65,25.65,25.62,25.63,70773.0,23.6844,23.6844,23.6567,23.6659,70773.0
2019-06-17 11:00:00,25.63,25.67,25.62,25.66,69363.0,23.6659,23.7029,23.6567,23.6936,69363.0
2019-06-17 11:05:00,25.66,25.67,25.64,25.65,66711.0,23.6936,23.7029,23.6752,23.6844,66711.0
2019-06-17 11:10:00,25.65,25.68,25.63,25.64,83628.0,23.6844,23.7121,23.6659,23.6752,83628.0
2019-06-17 11:15:00,25.64,25.66,25.63,25.66,55710.0,23.6752,23.6936,23.6659,23.6936,55710.0
2019-06-17 11:20:00,25.67,25.68,25.66,25.67,64257.0,23.7029,23.7121,23.6936,23.7029,64257.0
2019-06-17 11:25:00,25.67,25.68,25.65,25.67,36957.0,23.7029,23.7121,23.6844,23.7029,36957.0
2019-06-17 11:30:00,25.66,25.67,25.66,25.67,26079.0,23.6936,23.7029,23.6936,23.7029,26079.0
2019-06-17 11:35:00,25.67,25.69,25.67,25.69,56151.0,23.7029,23.7213,23.7029,23.7213,56151.0
2019-06-17 11:40:00,25.68,25.69,25.67,25.68,54990.0,23.7121,23.7213,23.7029,23.7121,54990.0
2019-06-17 11:45:00,25.68,25.7,25.68,25.69,92295.0,23.7121,23.7306,23.7121,23.7213,92295.0
2019-06-17 11:50:00,25.68,25.69,25.67,25.68,42018.0,23.7121,23.7213,23.7029,23.7121,42018.0
2019-06-17 11:55:00,25.68,25.68,25.66,25.67,62835.0,23.7121,23.7121,23.6936,23.7029,62835.0
2019-06-17 12:00:00,25.67,25.68,25.65,25.66,49959.0,23.7029,23.7121,23.6844,23.6936,49959.0
2019-06-17 12:05:00,25.66,25.67,25.65,25.66,33285.0,23.6936,23.7029,23.6844,23.6936,33285.0
2019-06-17 12:10:00,25.66,25.69,25.66,25.69,43368.0,23.6936,23.7213,23.6936,23.7213,43368.0
2019-06-17 12:15:00,25.69,25.69,25.67,25.67,28806.0,23.7213,23.7213,23.7029,23.7029,28806.0
2019-06-17 12:20:00,25.68,25.69,25.68,25.68,28566.0,23.7121,23.7213,23.7121,23.7121,28566.0
2019-06-17 12:25:00,25.68,25.69,25.68,25.69,29745.0,23.7121,23.7213,23.7121,23.7213,29745.0
2019-06-17 12:30:00,25.69,25.7,25.68,25.7,45363.0,23.7213,23.7306,23.7121,23.7306,45363.0
2019-06-17 12:35:00,25.69,25.72,25.69,25.71,31065.0,23.7213,23.749,23.7213,23.7398,31065.0
2019-06-17 12:40:00,25.71,25.71,25.69,25.69,45870.0,23.7398,23.7398,23.7213,23.7213,45870.0
2019-06-17 12:45:00,25.69,25.7,25.69,25.7,42063.0,23.7213,23.7306,23.7213,23.7306,42063.0
2019-06-17 12:50:00,25.7,25.7,25.68,25.69,32055.0,23.7306,23.7306,23.7121,23.7213,32055.0
2019-06-17 12:55:00,25.69,25.71,25.69,25.71,93594.0,23.7213,23.7398,23.7213,23.7398,93594.0
2019-06-17 13:00:00,25.71,25.71,25.7,25.71,54972.0,23.7398,23.7398,23.7306,23.7398,54972.0
2019-06-17 13:05:00,25.7,25.7,25.69,25.7,45732.0,23.7306,23.7306,23.7213,23.7306,45732.0
2019-06-17 13:10:00,25.7,25.71,25.69,25.71,19281.0,23.7306,23.7398,23.7213,23.7398,19281.0
2019-06-17 13:15:00,25.71,25.72,25.71,25.72,19377.0,23.7398,23.749,23.7398,23.749,19377.0
2019-06-17 13:20:00,25.72,25.73,25.7,25.71,57960.0,23.749,23.7583,23.7306,23.7398,57960.0
2019-06-17 13:25:00,25.71,25.72,25.7,25.7,63033.0,23.7398,23.749,23.7306,23.7306,63033.0
2019-06-17 13:30:00,25.71,25.71,25.7,25.71,30957.0,23.7398,23.7398,23.7306,23.7398,30957.0
2019-06-17 13:35:00,25.72,25.72,25.7,25.7,36663.0,23.749,23.749,23.7306,23.7306,36663.0
2019-06-17 13:40:00,25.7,25.71,25.69,25.71,31407.0,23.7306,23.7398,23.7213,23.7398,31407.0
2019-06-17 13:45:00,25.71,25.73,25.71,25.71,34266.0,23.7398,23.7583,23.7398,23.7398,34266.0
2019-06-17 13:50:00,25.72,25.72,25.7,25.7,65001.0,23.749,23.749,23.7306,23.7306,65001.0
2019-06-17 13:55:00,25.7,25.71,25.68,25.69,61416.0,23.7306,23.7398,23.7121,23.7213,61416.0
2019-06-17 14:00:00,25.69,25.7,25.69,25.69,32595.0,23.7213,23.7306,23.7213,23.7213,32595.0
2019-06-17 14:05:00,25.69,25.69,25.66,25.67,37299.0,23.7213,23.7213,23.6936,23.7029,37299.0
2019-06-17 14:10:00,25.67,25.7,25.66,25.69,101076.0,23.7029,23.7306,23.6936,23.7213,101076.0
2019-06-17 14:15:00,25.69,25.7,25.68,25.69,40662.0,23.7213,23.7306,23.7121,23.7213,40662.0
2019-06-17 14:20:00,25.69,25.7,25.69,25.69,31947.0,23.7213,23.7306,23.7213,23.7213,31947.0
2019-06-17 14:25:00,25.69,25.69,25.66,25.67,42276.0,23.7213,23.7213,23.6936,23.7029,42276.0
2019-06-17 14:30:00,25.67,25.68,25.64,25.64,53274.0,23.7029,23.7121,23.6752,23.6752,53274.0
2019-06-17 14:35:00,25.64,25.66,25.64,25.65,235245.0,23.6752,23.6936,23.6752,23.6844,235245.0
2019-06-17 14:40:00,25.65,25.66,25.64,25.65,73365.0,23.6844,23.6936,23.6752,23.6844,73365.0
2019-06-17 14:45:00,25.65,25.65,25.63,25.64,60990.0,23.6844,23.6844,23.6659,23.6752,60990.0
2019-06-17 14:50:00,25.64,25.64,25.62,25.64,92286.0,23.6752,23.6752,23.6567,23.6752,92286.0
2019-06-17 14:55:00,25.64,25.64,25.6,25.6,51156.0,23.6752,23.6752,23.6382,23.6382,51156.0
2019-06-17 15:00:00,25.6,25.62,25.6,25.61,69171.0,23.6382,23.6567,23.6382,23.6475,69171.0
2019-06-17 15:05:00,25.62,25.65,25.61,25.65,124938.0,23.6567,23.6844,23.6475,23.6844,124938.0
2019-06-17 15:10:00,25.65,25.65,25.62,25.62,98847.0,23.6844,23.6844,23.6567,23.6567,98847.0
2019-06-17 15:15:00,25.61,25.62,25.61,25.61,62319.0,23.6475,23.6567,23.6475,23.6475,62319.0
2019-06-17 15:20:00,25.61,25.62,25.61,25.61,37026.0,23.6475,23.6567,23.6475,23.6475,37026.0
2019-06-17 15:25:00,25.61,25.64,25.61,25.62,66099.0,23.6475,23.6752,23.6475,23.6567,66099.0
2019-06-17 15:30:00,25.61,25.63,25.59,25.61,132594.0,23.6475,23.6659,23.629,23.6475,132594.0
2019-06-17 15:35:00,25.61,25.62,25.58,25.59,91116.0,23.6475,23.6567,23.6198,23.629,91116.0
2019-06-17 15:40:00,25.59,25.6,25.56,25.59,85557.0,23.629,23.6382,23.6013,23.629,85557.0
2019-06-17 15:45:00,25.59,25.6,25.58,25.58,201432.0,23.629,23.6382,23.6198,23.6198,201432.0
2019-06-17 15:50:00,25.58,25.58,25.55,25.55,193209.0,23.6198,23.6198,23.5921,23.5921,193209.0
2019-06-17 15:55:00,25.55,25.57,25.53,25.56,691974.0,23.5921,23.6105,23.5736,23.6013,691974.0
2019-06-18 09:30:00,25.82,25.82,25.67,25.74,207720.0,23.8414,23.8414,23.7029,23.7675,207720.0
2019-06-18 09:35:00,25.74,25.78,25.65,25.75,235605.0,23.7675,23.8044,23.6844,23.7767,235605.0
2019-06-18 09:40:00,25.74,25.94,25.73,25.9,137649.0,23.7675,23.9522,23.7583,23.9152,137649.0
2019-06-18 09:45:00,25.89,26.04,25.88,26.03,100911.0,23.906,24.0445,23.8968,24.0353,100911.0
2019-06-18 09:50:00,26.03,26.09,26.03,26.07,109542.0,24.0353,24.0907,24.0353,24.0722,109542.0
2019-06-18 09:55:00,26.08,26.09,26.04,26.04,96036.0,24.0814,24.0907,24.0445,24.0445,96036.0
2019-06-18 10:00:00,26.05,26.08,26.01,26.03,136056.0,24.0537,24.0814,24.0168,24.0353,136056.0
2019-06-18 10:05:00,26.02,26.05,26.0,26.02,67053.0,24.026,24.0537,24.0076,24.026,67053.0
2019-06-18 10:10:00,26.02,26.08,26.02,26.04,73572.0,24.026,24.0814,24.026,24.0445,73572.0
2019-06-18 10:15:00,26.04,26.08,26.03,26.08,108387.0,24.0445,24.0814,24.0353,24.0814,108387.0
2019-06-18 10:20:00,26.07,26.09,26.05,26.05,74745.0,24.0722,24.0907,24.0537,24.0537,74745.0
2019-06-18 10:25:00,26.05,26.1,26.05,26.1,73824.0,24.0537,24.0999,24.0537,24.0999,73824.0
2019-06-18 10:30:00,26.1,26.12,26.04,26.04,163359.0,24.0999,24.1184,24.0445,24.0445,163359.0
2019-06-18 10:35:00,26.04,26.06,25.99,26.0,132990.0,24.0445,24.063,23.9983,24.0076,132990.0
2019-06-18 10:40:00,26.0,26.02,25.95,25.97,60753.0,24.0076,24.026,23.9614,23.9799,60753.0
2019-06-18 10:45:00,25.97,25.98,25.92,25.93,45138.0,23.9799,23.9891,23.9337,23.9429,45138.0
2019-06-18 10:50:00,25.94,25.95,25.9,25.94,59343.0,23.9522,23.9614,23.9152,23.9522,59343.0
2019-06-18 10:55:00,25.95,25.95,25.93,25.93,29523.0,23.9614,23.9614,23.9429,23.9429,29523.0
2019-06-18 11:00:00,25.93,25.96,25.93,25.95,55533.0,23.9429,23.9706,23.9429,23.9614,55533.0
2019-06-18 11:05:00,25.95,26.01,25.95,26.01,70917.0,23.9614,24.0168,23.9614,24.0168,70917.0
2019-06-18 11:10:00,26.01,26.04,26.01,26.03,102372.0,24.0168,24.0445,24.0168,24.0353,102372.0
2019-06-18 11:15:00,26.04,26.05,26.03,26.04,112251.0,24.0445,24.0537,24.0353,24.0445,112251.0
2019-06-18 11:20:00,26.04,26.07,25.98,25.99,109953.0,24.0445,24.0722,23.9891,23.9983,109953.0
2019-06-18 11:25:00,25.99,26.04,25.99,26.04,66672.0,23.9983,24.0445,23.9983,24.0445,66672.0
2019-06-18 11:30:00,26.05,26.06,26.02,26.02,64677.0,24.0537,24.063,24.026,24.026,64677.0
2019-06-18 11:35:00,26.03,26.04,26.0,26.0,87072.0,24.0353,24.0445,24.0076,24.0076,87072.0
2019-06-18 11:40:00,26.01,26.02,25.98,26.0,78243.0,24.0168,24.026,23.9891,24.0076,78243.0
2019-06-18 11:45:00,26.0,26.01,25.94,25.95,133065.0,24.0076,24.0168,23.9522,23.9614,133065.0
2019-06-18 11:50:00,25.96,25.96,25.93,25.93,56622.0,23.9706,23.9706,23.9429,23.9429,56622.0
2019-06-18 11:55:00,25.94,25.95,25.9,25.91,46236.0,23.9522,23.9614,23.9152,23.9245,46236.0
2019-06-18 12:00:00,25.91,25.96,25.91,25.94,61281.0,23.9245,23.9706,23.9245,23.9522,61281.0
2019-06-18 12:05:00,25.94,25.95,25.91,25.91,64161.0,23.9522,23.9614,23.9245,23.9245,64161.0
2019-06-18 12:10:00,25.91,25.93,25.87,25.89,73596.0,23.9245,23.9429,23.8875,23.906,73596.0
2019-06-18 12:15:00,25.89,25.89,25.86,25.88,54942.0,23.906,23.906,23.8783,23.8968,54942.0
2019-06-18 12:20:00,25.88,25.9,25.88,25.9,50844.0,23.8968,23.9152,23.8968,23.9152,50844.0
2019-06-18 12:25:00,25.9,25.93,25.9,25.91,74544.0,23.9152,23.9429,23.9152,23.9245,74544.0
2019-06-18 12:30:00,25.92,25.93,25.92,25.93,66273.0,23.9337,23.9429,23.9337,23.9429,66273.0
2019-06-18 12:35:00,25.93,25.95,25.93,25.94,39723.0,23.9429,23.9614,23.9429,23.9522,39723.0
2019-06-18 12:40:00,25.94,25.96,25.94,25.95,34431.0,23.9522,23.9706,23.9522,23.9614,34431.0
2019-06-18 12:45:00,25.95,25.95,25.89,25.91,139401.0,23.9614,23.9614,23.906,23.9245,139401.0
2019-06-18 12:50:00,25.91,25.92,25.88,25.89,48090.0,23.9245,23.9337,23.8968,23.906,48090.0
2019-06-18 12:55:00,25.89,25.9,25.88,25.9,35001.0,23.906,23.9152,23.8968,23.9152,35001.0
2019-06-18 13:00:00,25.9,25.9,25.86,25.87,73536.0,23.9152,23.9152,23.8783,23.8875,73536.0
2019-06-18 13:05:00,25.87,25.87,25.84,25.86,54672.0,23.8875,23.8875,23.8598,23.8783,54672.0
2019-06-18 13:10:00,25.86,25.89,25.86,25.88,45828.0,23.8783,23.906,23.8783,23.8968,45828.0
2019-06-18 13:15:00,25.88,25.89,25.86,25.88,58566.0,23.8968,23.906,23.8783,23.8968,58566.0
2019-06-18 13:20:00,25.88,25.89,25.87,25.87,46488.0,23.8968,23.906,23.8875,23.8875,46488.0
2019-06-18 13:25:00,25.87,25.87,25.86,25.87,75717.0,23.8875,23.8875,23.8783,23.8875,75717.0
2019-06-18 13:30:00,25.87,25.88,25.86,25.87,64644.0,23.8875,23.8968,23.8783,23.8875,64644.0
2019-06-18 13:35:00,25.87,25.9,25.87,25.89,72156.0,23.8875,23.9152,23.8875,23.906,72156.0
2019-06-18 13:40:00,25.88,25.91,25.87,25.91,78471.0,23.8968,23.9245,23.8875,23.9245,78471.0
2019-06-18 13:45:00,25.91,25.92,25.9,25.92,56793.0,23.9245,23.9337,23.9152,23.9337,56793.0
2019-06-18 13:50:00,25.92,25.93,25.92,25.93,55608.0,23.9337,23.9429,23.9337,23.9429,55608.0
2019-06-18 13:55:00,25.93,25.94,25.93,25.93,41388.0,23.9429,23.9522,23.9429,23.9429,41388.0
2019-06-18 14:00:00,25.93,25.96,25.93,25.94,51336.0,23.9429,23.9706,23.9429,23.9522,51336.0
2019-06-18 14:05:00,25.94,25.96,25.92,25.95,56145.0,23.9522,23.9706,23.9337,23.9614,56145.0
2019-06-18 14:10:00,25.95,25.98,25.95,25.98,56187.0,23.9614,23.9891,23.9614,23.9891,56187.0
2019-06-18 14:15:00,25.98,26.0,25.98,26.0,56223.0,23.9891,24.0076,23.9891,24.0076,56223.0
2019-06-18 14:20:00,26.0,26.01,25.99,26.0,61266.0,24.0076,24.0168,23.9983,24.0076,61266.0
2019-06-18 14:25:00,26.0,26.01,25.99,25.99,50751.0,24.0076,24.0168,23.9983,23.9983,50751.0
2019-06-18 14:30:00,25.99,25.99,25.95,25.97,95778.0,23.9983,23.9983,23.9614,23.9799,95778.0
2019-06-18 14:35:00,25.97,25.98,25.96,25.97,34776.0,23.9799,23.9891,23.9706,23.9799,34776.0
2019-06-18 14:40:00,25.96,25.98,25.96,25.97,37752.0,23.9706,23.9891,23.9706,23.9799,37752.0
2019-06-18 14:45:00,25.97,25.97,25.95,25.95,36324.0,23.9799,23.9799,23.9614,23.9614,36324.0
2019-06-18 14:50:00,25.95,25.96,25.93,25.94,62265.0,23.9614,23.9706,23.9429,23.9522,62265.0
2019-06-18 14:55:00,25.94,25.97,25.94,25.95,68895.0,23.9522,23.9799,23.9522,23.9614,68895.0
2019-06-18 15:00:00,25.95,25.96,25.93,25.96,48654.0,23.9614,23.9706,23.9429,23.9706,48654.0
2019-06-18 15:05:00,25.96,25.96,25.93,25.94,60291.0,23.9706,23.9706,23.9429,23.9522,60291.0
2019-06-18 15:10:00,25.94,25.96,25.94,25.95,56583.0,23.9522,23.9706,23.9522,23.9614,56583.0
2019-06-18 15:15:00,25.95,25.95,25.93,25.95,68613.0,23.9614,23.9614,23.9429,23.9614,68613.0
2019-06-18 15:20:00,25.95,25.95,25.93,25.95,53055.0,23.9614,23.9614,23.9429,23.9614,53055.0
2019-06-18 15:25:00,25.95,25.95,25.93,25.93,76521.0,23.9614,23.9614,23.9429,23.9429,76521.0
2019-06-18 15:30:00,25.93,25.93,25.89,25.91,137373.0,23.9429,23.9429,23.906,23.9245,137373.0
2019-06-18 15:35:00,25.91,25.92,25.88,25.89,93678.0,23.9245,23.9337,23.8968,23.906,93678.0
2019-06-18 15:40:00,25.89,25.91,25.87,25.9,100080.0,23.906,23.9245,23.8875,23.9152,100080.0
2019-06-18 15:45:00,25.9,25.91,25.88,25.9,112515.0,23.9152,23.9245,23.8968,23.9152,112515.0
2019-06-18 15:50:00,25.9,25.92,25.88,25.9,283968.0,23.9152,23.9337,23.8968,23.9152,283968.0
2019-06-18 15:55:00,25.9,25.94,25.88,25.91,790182.0,23.9152,23.9522,23.8968,23.9245,790182.0
2019-06-19 09:30:00,25.9,25.95,25.84,25.92,147645.0,23.9152,23.9614,23.8598,23.9337,147645.0
2019-06-19 09:35:00,25.91,25.91,25.84,25.84,31467.0,23.9245,23.9245,23.8598,23.8598,31467.0
2019-06-19 09:40:00,25.84,25.84,25.78,25.78,42720.0,23.8598,23.8598,23.8044,23.8044,42720.0
2019-06-19 09:45:00,25.77,25.77,25.73,25.75,67002.0,23.7952,23.7952,23.7583,23.7767,67002.0
2019-06-19 09:50:00,25.75,25.76,25.73,25.76,44799.0,23.7767,23.786,23.7583,23.786,44799.0
2019-06-19 09:55:00,25.74,25.75,25.7,25.72,57714.0,23.7675,23.7767,23.7306,23.749,57714.0
2019-06-19 10:00:00,25.72,25.74,25.7,25.71,100965.0,23.749,23.7675,23.7306,23.7398,100965.0
2019-06-19 10:05:00,25.71,25.71,25.65,25.66,47031.0,23.7398,23.7398,23.6844,23.6936,47031.0
2019-06-19 10:10:00,25.66,25.66,25.62,25.62,85776.0,23.6936,23.6936,23.6567,23.6567,85776.0
2019-06-19 10:15:00,25.62,25.62,25.55,25.57,57000.0,23.6567,23.6567,23.5921,23.6105,57000.0
2019-06-19 10:20:00,25.57,25.59,25.56,25.57,64371.0,23.6105,23.629,23.6013,23.6105,64371.0
2019-06-19 10:25:00,25.58,25.59,25.55,25.55,76263.0,23.6198,23.629,23.5921,23.5921,76263.0
2019-06-19 10:30:00,25.56,25.58,25.54,25.55,44046.0,23.6013,23.6198,23.5828,23.5921,44046.0
2019-06-19 10:35:00,25.54,25.6,25.54,25.59,49782.0,23.5828,23.6382,23.5828,23.629,49782.0
2019-06-19 10:40:00,25.59,25.61,25.58,25.61,43311.0,23.629,23.6475,23.6198,23.6475,43311.0
2019-06-19 10:45:00,25.61,25.64,25.6,25.63,77577.0,23.6475,23.6752,23.6382,23.6659,77577.0
2019-06-19 10:50:00,25.64,25.64,25.61,25.61,37641.0,23.6752,23.6752,23.6475,23.6475,37641.0
2019-06-19 10:55:00,25.61,25.61,25.59,25.6,39465.0,23.6475,23.6475,23.629,23.6382,39465.0
2019-06-19 11:00:00,25.6,25.64,25.6,25.62,90273.0,23.6382,23.6752,23.6382,23.6567,90273.0
2019-06-19 11:05:00,25.61,25.66,25.6,25.65,37578.0,23.6475,23.6936,23.6382,23.6844,37578.0
2019-06-19 11:10:00,25.65,25.66,25.62,25.63,37089.0,23.6844,23.6936,23.6567,23.6659,37089.0
2019-06-19 11:15:00,25.63,25.63,25.61,25.61,38691.0,23.6659,23.6659,23.6475,23.6475,38691.0
2019-06-19 11:20:00,25.61,25.63,25.61,25.61,53571.0,23.6475,23.6659,23.6475,23.6475,53571.0
2019-06-19 11:25:00,25.62,25.63,25.6,25.62,40719.0,23.6567,23.6659,23.6382,23.6567,40719.0
2019-06-19 11:30:00,25.62,25.63,25.6,25.6,41106.0,23.6567,23.6659,23.6382,23.6382,41106.0
2019-06-19 11:35:00,25.6,25.63,25.59,25.62,35013.0,23.6382,23.6659,23.629,23.6567,35013.0
2019-06-19 11:40:00,25.62,25.63,25.61,25.62,34275.0,23.6567,23.6659,23.6475,23.6567,34275.0
2019-06-19 11:45:00,25.62,25.63,25.61,25.61,49497.0,23.6567,23.6659,23.6475,23.6475,49497.0
2019-06-19 11:50:00,25.62,25.62,25.59,25.61,60300.0,23.6567,23.6567,23.629,23.6475,60300.0
2019-06-19 11:55:00,25.61,25.61,25.6,25.61,42549.0,23.6475,23.6475,23.6382,23.6475,42549.0
2019-06-19 12:00:00,25.61,25.61,25.6,25.61,40383.0,23.6475,23.6475,23.6382,23.6475,40383.0
2019-06-19 12:05:00,25.62,25.63,25.61,25.62,51939.0,23.6567,23.6659,23.6475,23.6567,51939.0
2019-06-19 12:10:00,25.62,25.63,25.61,25.63,33018.0,23.6567,23.6659,23.6475,23.6659,33018.0
2019-06-19 12:15:00,25.63,25.63,25.61,25.62,52224.0,23.6659,23.6659,23.6475,23.6567,52224.0
2019-06-19 12:20:00,25.62,25.62,25.61,25.62,28113.0,23.6567,23.6567,23.6475,23.6567,28113.0
2019-06-19 12:25:00,25.62,25.63,25.62,25.62,18771.0,23.6567,23.6659,23.6567,23.6567,18771.0
2019-06-19 12:30:00,25.62,25.62,25.59,25.59,28947.0,23.6567,23.6567,23.629,23.629,28947.0
2019-06-19 12:35:00,25.59,25.6,25.58,25.59,21912.0,23.629,23.6382,23.6198,23.629,21912.0
2019-06-19 12:40:00,25.59,25.6,25.58,25.6,61989.0,23.629,23.6382,23.6198,23.6382,61989.0
2019-06-19 12:45:00,25.6,25.61,25.6,25.61,22986.0,23.6382,23.6475,23.6382,23.6475,22986.0
2019-06-19 12:50:00,25.61,25.62,25.6,25.62,20322.0,23.6475,23.6567,23.6382,23.6567,20322.0
2019-06-19 12:55:00,25.62,25.63,25.62,25.62,12273.0,23.6567,23.6659,23.6567,23.6567,12273.0
2019-06-19 13:00:00,25.62,25.64,25.62,25.63,28971.0,23.6567,23.6752,23.6567,23.6659,28971.0
2019-06-19 13:05:00,25.63,25.63,25.63,25.63,18591.0,23.6659,23.6659,23.6659,23.6659,18591.0
2019-06-19 13:10:00,25.63,25.63,25.62,25.62,28686.0,23.6659,23.6659,23.6567,23.6567,28686.0
2019-06-19 13:15:00,25.62,25.62,25.6,25.6,17592.0,23.6567,23.6567,23.6382,23.6382,17592.0
2019-06-19 13:20:00,25.6,25.61,25.59,25.61,33483.0,23.6382,23.6475,23.629,23.6475,33483.0
2019-06-19 13:25:00,25.61,25.62,25.6,25.6,18498.0,23.6475,23.6567,23.6382,23.6382,18498.0
2019-06-19 13:30:00,25.59,25.62,25.59,25.62,27747.0,23.629,23.6567,23.629,23.6567,27747.0
2019-06-19 13:35:00,25.62,25.64,25.62,25.63,29865.0,23.6567,23.6752,23.6567,23.6659,29865.0
2019-06-19 13:40:00,25.63,25.63,25.62,25.62,20508.0,23.6659,23.6659,23.6567,23.6567,20508.0
2019-06-19 13:45:00,25.62,25.63,25.61,25.62,35103.0,23.6567,23.6659,23.6475,23.6567,35103.0
2019-06-19 13:50:00,25.62,25.66,25.62,25.65,28641.0,23.6567,23.6936,23.6567,23.6844,28641.0
2019-06-19 13:55:00,25.65,25.66,25.64,25.65,29883.0,23.6844,23.6936,23.6752,23.6844,29883.0
2019-06-19 14:00:00,25.66,25.74,25.58,25.74,171129.0,23.6936,23.7675,23.6198,23.7675,171129.0
2019-06-19 14:05:00,25.74,25.79,25.7,25.71,79575.0,23.7675,23.8137,23.7306,23.7398,79575.0
2019-06-19 14:10:00,25.71,25.74,25.69,25.71,55407.0,23.7398,23.7675,23.7213,23.7398,55407.0
2019-06-19 14:15:00,25.72,25.75,25.71,25.73,27189.0,23.749,23.7767,23.7398,23.7583,27189.0
2019-06-19 14:20:00,25.73,25.75,25.72,25.72,43188.0,23.7583,23.7767,23.749,23.749,43188.0
2019-06-19 14:25:00,25.72,25.76,25.72,25.75,49596.0,23.749,23.786,23.749,23.7767,49596.0
2019-06-19 14:30:00,25.76,25.83,25.75,25.81,161082.0,23.786,23.8506,23.7767,23.8321,161082.0
2019-06-19 14:35:00,25.8,25.82,25.75,25.75,46272.0,23.8229,23.8414,23.7767,23.7767,46272.0
2019-06-19 14:40:00,25.75,25.77,25.72,25.77,84846.0,23.7767,23.7952,23.749,23.7952,84846.0
2019-06-19 14:45:00,25.77,25.79,25.76,25.77,46941.0,23.7952,23.8137,23.786,23.7952,46941.0
2019-06-19 14:50:00,25.77,25.82,25.77,25.81,36501.0,23.7952,23.8414,23.7952,23.8321,36501.0
2019-06-19 14:55:00,25.82,25.83,25.8,25.81,38607.0,23.8414,23.8506,23.8229,23.8321,38607.0
2019-06-19 15:00:00,25.8,25.83,25.8,25.83,37902.0,23.8229,23.8506,23.8229,23.8506,37902.0
2019-06-19 15:05:00,25.83,25.85,25.82,25.84,57351.0,23.8506,23.8691,23.8414,23.8598,57351.0
2019-06-19 15:10:00,25.84,25.85,25.83,25.85,78156.0,23.8598,23.8691,23.8506,23.8691,78156.0
2019-06-19 15:15:00,25.85,25.85,25.81,25.84,80799.0,23.8691,23.8691,23.8321,23.8598,80799.0
2019-06-19 15:20:00,25.84,25.85,25.81,25.83,79530.0,23.8598,23.8691,23.8321,23.8506,79530.0
2019-06-19 15:25:00,25.83,25.84,25.81,25.82,50838.0,23.8506,23.8598,23.8321,23.8414,50838.0
2019-06-19 15:30:00,25.82,25.84,25.8,25.81,84525.0,23.8414,23.8598,23.8229,23.8321,84525.0
2019-06-19 15:35:00,25.81,25.81,25.77,25.78,60783.0,23.8321,23.8321,23.7952,23.8044,60783.0
2019-06-19 15:40:00,25.78,25.82,25.77,25.78,146709.0,23.8044,23.8414,23.7952,23.8044,146709.0
2019-06-19 15:45:00,25.78,25.81,25.76,25.76,184611.0,23.8044,23.8321,23.786,23.786,184611.0
2019-06-19 15:50:00,25.76,25.82,25.76,25.8,148425.0,23.786,23.8414,23.786,23.8229,148425.0
2019-06-19 15:55:00,25.8,25.82,25.78,25.79,342555.0,23.8229,23.8414,23.8044,23.8137,342555.0
2019-06-20 09:30:00,26.16,26.19,26.07,26.15,180162.0,24.1553,24.183,24.0722,24.1461,180162.0
2019-06-20 09:35:00,26.16,26.17,26.11,26.17,107166.0,24.1553,24.1645,24.1091,24.1645,107166.0
2019-06-20 09:40:00,26.17,26.2,26.16,26.16,117528.0,24.1645,24.1922,24.1553,24.1553,117528.0
2019-06-20 09:45:00,26.17,26.21,26.15,26.18,114552.0,24.1645,24.2015,24.1461,24.1738,114552.0
2019-06-20 09:50:00,26.18,26.21,26.17,26.2,86727.0,24.1738,24.2015,24.1645,24.1922,86727.0
2019-06-20 09:55:00,26.2,26.22,26.15,26.19,146463.0,24.1922,24.2107,24.1461,24.183,146463.0
2019-06-20 10:00:00,26.18,26.21,26.17,26.2,87207.0,24.1738,24.2015,24.1645,24.1922,87207.0
2019-06-20 10:05:00,26.2,26.23,26.2,26.22,57345.0,24.1922,24.2199,24.1922,24.2107,57345.0
2019-06-20 10:10:00,26.22,26.22,26.18,26.18,60282.0,24.2107,24.2107,24.1738,24.1738,60282.0
2019-06-20 10:15:00,26.18,26.19,26.14,26.16,60006.0,24.1738,24.183,24.1368,24.1553,60006.0
2019-06-20 10:20:00,26.16,26.18,26.12,26.18,55128.0,24.1553,24.1738,24.1184,24.1738,55128.0
2019-06-20 10:25:00,26.18,26.22,26.18,26.2,39156.0,24.1738,24.2107,24.1738,24.1922,39156.0
2019-06-20 10:30:00,26.2,26.22,26.2,26.21,47766.0,24.1922,24.2107,24.1922,24.2015,47766.0
2019-06-20 10:35:00,26.21,26.22,26.19,26.21,96951.0,24.2015,24.2107,24.183,24.2015,96951.0
2019-06-20 10:40:00,26.21,26.28,26.21,26.27,125667.0,24.2015,24.2661,24.2015,24.2569,125667.0
2019-06-20 10:45:00,26.27,26.28,26.26,26.27,57684.0,24.2569,24.2661,24.2477,24.2569,57684.0
2019-06-20 10:50:00,26.27,26.31,26.27,26.3,96483.0,24.2569,24.2938,24.2569,24.2846,96483.0
2019-06-20 10:55:00,26.3,26.31,26.26,26.28,97452.0,24.2846,24.2938,24.2477,24.2661,97452.0
2019-06-20 11:00:00,26.27,26.28,26.26,26.28,61623.0,24.2569,24.2661,24.2477,24.2661,61623.0
2019-06-20 11:05:00,26.28,26.29,26.27,26.27,45489.0,24.2661,24.2754,24.2569,24.2569,45489.0
2019-06-20 11:10:00,26.27,26.33,26.27,26.33,158445.0,24.2569,24.3123,24.2569,24.3123,158445.0
2019-06-20 11:15:00,26.33,26.34,26.32,26.34,319578.0,24.3123,24.3215,24.3031,24.3215,319578.0
2019-06-20 11:20:00,26.33,26.35,26.31,26.33,160536.0,24.3123,24.3308,24.2938,24.3123,160536.0
2019-06-20 11:25:00,26.34,26.34,26.32,26.33,195045.0,24.3215,24.3215,24.3031,24.3123,195045.0
2019-06-20 11:30:00,26.33,26.34,26.32,26.33,171978.0,24.3123,24.3215,24.3031,24.3123,171978.0
2019-06-20 11:35:00,26.33,26.34,26.31,26.33,122985.0,24.3123,24.3215,24.2938,24.3123,122985.0
2019-06-20 11:40:00,26.33,26.35,26.32,26.35,197295.0,24.3123,24.3308,24.3031,24.3308,197295.0
2019-06-20 11:45:00,26.35,26.41,26.34,26.38,103587.0,24.3308,24.3862,24.3215,24.3585,103587.0
2019-06-20 11:50:00,26.39,26.4,26.35,26.36,140505.0,24.3677,24.3769,24.3308,24.34,140505.0
2019-06-20 11:55:00,26.36,26.36,26.33,26.35,131448.0,24.34,24.34,24.3123,24.3308,131448.0
2019-06-20 12:00:00,26.35,26.37,26.34,26.34,60852.0,24.3308,24.3492,24.3215,24.3215,60852.0
2019-06-20 12:05:00,26.34,26.36,26.33,26.33,64299.0,24.3215,24.34,24.3123,24.3123,64299.0
2019-06-20 12:10:00,26.33,26.35,26.29,26.31,256911.0,24.3123,24.3308,24.2754,24.2938,256911.0
2019-06-20 12:15:00,26.31,26.31,26.24,26.26,161346.0,24.2938,24.2938,24.2292,24.2477,161346.0
2019-06-20 12:20:00,26.26,26.3,26.24,26.3,117714.0,24.2477,24.2846,24.2292,24.2846,117714.0
2019-06-20 12:25:00,26.31,26.34,26.29,26.34,102630.0,24.2938,24.3215,24.2754,24.3215,102630.0
2019-06-20 12:30:00,26.33,26.34,26.3,26.31,37683.0,24.3123,24.3215,24.2846,24.2938,37683.0
2019-06-20 12:35:00,26.3,26.31,26.28,26.29,47628.0,24.2846,24.2938,24.2661,24.2754,47628.0
2019-06-20 12:40:00,26.29,26.33,26.28,26.33,47835.0,24.2754,24.3123,24.2661,24.3123,47835.0
2019-06-20 12:45:00,26.33,26.33,26.3,26.32,50163.0,24.3123,24.3123,24.2846,24.3031,50163.0
2019-06-20 12:50:00,26.32,26.33,26.31,26.31,29463.0,24.3031,24.3123,24.2938,24.2938,29463.0
2019-06-20 12:55:00,26.31,26.33,26.29,26.33,48570.0,24.2938,24.3123,24.2754,24.3123,48570.0
2019-06-20 13:00:00,26.33,26.34,26.31,26.32,43443.0,24.3123,24.3215,24.2938,24.3031,43443.0
2019-06-20 13:05:00,26.32,26.36,26.32,26.35,33564.0,24.3031,24.34,24.3031,24.3308,33564.0
2019-06-20 13:10:00,26.35,26.36,26.33,26.36,31473.0,24.3308,24.34,24.3123,24.34,31473.0
2019-06-20 13:15:00,26.36,26.36,26.34,26.35,42900.0,24.34,24.34,24.3215,24.3308,42900.0
2019-06-20 13:20:00,26.35,26.39,26.35,26.38,54318.0,24.3308,24.3677,24.3308,24.3585,54318.0
2019-06-20 13:25:00,26.38,26.41,26.37,26.4,42825.0,24.3585,24.3862,24.3492,24.3769,42825.0
2019-06-20 13:30:00,26.4,26.41,26.38,26.38,49170.0,24.3769,24.3862,24.3585,24.3585,49170.0
2019-06-20 13:35:00,26.38,26.39,26.37,26.37,61371.0,24.3585,24.3677,24.3492,24.3492,61371.0
2019-06-20 13:40:00,26.37,26.38,26.35,26.36,36237.0,24.3492,24.3585,24.3308,24.34,36237.0
2019-06-20 13:45:00,26.36,26.37,26.34,26.37,102654.0,24.34,24.3492,24.3215,24.3492,102654.0
2019-06-20 13:50:00,26.37,26.37,26.36,26.37,26892.0,24.3492,24.3492,24.34,24.3492,26892.0
2019-06-20 13:55:00,26.36,26.37,26.36,26.37,53517.0,24.34,24.3492,24.34,24.3492,53517.0
2019-06-20 14:00:00,26.37,26.41,26.36,26.4,55317.0,24.3492,24.3862,24.34,24.3769,55317.0
2019-06-20 14:05:00,26.4,26.43,26.39,26.42,51684.0,24.3769,24.4046,24.3677,24.3954,51684.0
2019-06-20 14:10:00,26.43,26.43,26.4,26.41,57849.0,24.4046,24.4046,24.3769,24.3862,57849.0
2019-06-20 14:15:00,26.41,26.42,26.4,26.42,63864.0,24.3862,24.3954,24.3769,24.3954,63864.0
2019-06-20 14:20:00,26.41,26.42,26.4,26.4,45777.0,24.3862,24.3954,24.3769,24.3769,45777.0
2019-06-20 14:25:00,26.4,26.4,26.38,26.38,53037.0,24.3769,24.3769,24.3585,24.3585,53037.0
2019-06-20 14:30:00,26.38,26.39,26.37,26.38,52575.0,24.3585,24.3677,24.3492,24.3585,52575.0
2019-06-20 14:35:00,26.38,26.38,26.35,26.37,80646.0,24.3585,24.3585,24.3308,24.3492,80646.0
2019-06-20 14:40:00,26.37,26.37,26.35,26.36,52350.0,24.3492,24.3492,24.3308,24.34,52350.0
2019-06-20 14:45:00,26.37,26.38,26.36,26.37,37422.0,24.3492,24.3585,24.34,24.3492,37422.0
2019-06-20 14:50:00,26.37,26.37,26.34,26.35,57525.0,24.3492,24.3492,24.3215,24.3308,57525.0
2019-06-20 14:55:00,26.35,26.36,26.33,26.34,81123.0,24.3308,24.34,24.3123,24.3215,81123.0
2019-06-20 15:00:00,26.34,26.35,26.32,26.34,71616.0,24.3215,24.3308,24.3031,24.3215,71616.0
2019-06-20 15:05:00,26.34,26.36,26.33,26.35,115725.0,24.3215,24.34,24.3123,24.3308,115725.0
2019-06-20 15:10:00,26.36,26.36,26.34,26.36,64968.0,24.34,24.34,24.3215,24.34,64968.0
2019-06-20 15:15:00,26.36,26.38,26.36,26.37,73173.0,24.34,24.3585,24.34,24.3492,73173.0
2019-06-20 15:20:00,26.36,26.38,26.35,26.35,92127.0,24.34,24.3585,24.3308,24.3308,92127.0
2019-06-20 15:25:00,26.35,26.38,26.35,26.37,97746.0,24.3308,24.3585,24.3308,24.3492,97746.0
2019-06-20 15:30:00,26.37,26.37,26.33,26.35,341553.0,24.3492,24.3492,24.3123,24.3308,341553.0
2019-06-20 15:35:00,26.35,26.37,26.34,26.34,206019.0,24.3308,24.3492,24.3215,24.3215,206019.0
2019-06-20 15:40:00,26.34,26.4,26.34,26.38,212733.0,24.3215,24.3769,24.3215,24.3585,212733.0
2019-06-20 15:45:00,26.38,26.41,26.38,26.4,178950.0,24.3585,24.3862,24.3585,24.3769,178950.0
2019-06-20 15:50:00,26.4,26.41,26.38,26.39,320850.0,24.3769,24.3862,24.3585,24.3677,320850.0
2019-06-20 15:55:00,26.39,26.4,26.34,26.34,940266.0,24.3677,24.3769,24.3215,24.3215,940266.0
2019-06-21 09:30:00,26.26,26.33,26.24,26.33,2389461.0,24.2477,24.3123,24.2292,24.3123,2389461.0
2019-06-21 09:35:00,26.33,26.34,26.27,26.29,140508.0,24.3123,24.3215,24.2569,24.2754,140508.0
2019-06-21 09:40:00,26.29,26.34,26.28,26.29,111963.0,24.2754,24.3215,24.2661,24.2754,111963.0
2019-06-21 09:45:00,26.3,26.31,26.28,26.3,132405.0,24.2846,24.2938,24.2661,24.2846,132405.0
2019-06-21 09:50:00,26.3,26.4,26.29,26.4,69327.0,24.2846,24.3769,24.2754,24.3769,69327.0
2019-06-21 09:55:00,26.4,26.44,26.36,26.37,84972.0,24.3769,24.4139,24.34,24.3492,84972.0
2019-06-21 10:00:00,26.36,26.36,26.3,26.3,127257.0,24.34,24.34,24.2846,24.2846,127257.0
2019-06-21 10:05:00,26.3,26.34,26.29,26.34,139551.0,24.2846,24.3215,24.2754,24.3215,139551.0
2019-06-21 10:10:00,26.34,26.34,26.31,26.34,78570.0,24.3215,24.3215,24.2938,24.3215,78570.0
2019-06-21 10:15:00,26.34,26.4,26.34,26.39,60804.0,24.3215,24.3769,24.3215,24.3677,60804.0
2019-06-21 10:20:00,26.39,26.43,26.38,26.39,66705.0,24.3677,24.4046,24.3585,24.3677,66705.0
2019-06-21 10:25:00,26.39,26.4,26.36,26.4,88236.0,24.3677,24.3769,24.34,24.3769,88236.0
2019-06-21 10:30:00,26.39,26.44,26.39,26.43,57753.0,24.3677,24.4139,24.3677,24.4046,57753.0
2019-06-21 10:35:00,26.42,26.43,26.39,26.43,49659.0,24.3954,24.4046,24.3677,24.4046,49659.0
2019-06-21 10:40:00,26.43,26.44,26.4,26.42,143919.0,24.4046,24.4139,24.3769,24.3954,143919.0
2019-06-21 10:45:00,26.42,26.47,26.41,26.44,115602.0,24.3954,24.4416,24.3862,24.4139,115602.0
2019-06-21 10:50:00,26.44,26.45,26.4,26.41,92154.0,24.4139,24.4231,24.3769,24.3862,92154.0
2019-06-21 10:55:00,26.41,26.45,26.41,26.45,53154.0,24.3862,24.4231,24.3862,24.4231,53154.0
2019-06-21 11:00:00,26.45,26.51,26.44,26.5,114672.0,24.4231,24.4785,24.4139,24.4693,114672.0
2019-06-21 11:05:00,26.51,26.57,26.51,26.55,129399.0,24.4785,24.5339,24.4785,24.5154,129399.0
2019-06-21 11:10:00,26.55,26.55,26.51,26.52,67266.0,24.5154,24.5154,24.4785,24.4877,67266.0
2019-06-21 11:15:00,26.52,26.52,26.46,26.47,146436.0,24.4877,24.4877,24.4323,24.4416,146436.0
2019-06-21 11:20:00,26.48,26.51,26.47,26.49,62121.0,24.4508,24.4785,24.4416,24.46,62121.0
2019-06-21 11:25:00,26.49,26.49,26.44,26.46,117306.0,24.46,24.46,24.4139,24.4323,117306.0
2019-06-21 11:30:00,26.45,26.49,26.45,26.48,113187.0,24.4231,24.46,24.4231,24.4508,113187.0
2019-06-21 11:35:00,26.48,26.49,26.45,26.46,73209.0,24.4508,24.46,24.4231,24.4323,73209.0
2019-06-21 11:40:00,26.47,26.47,26.44,26.44,39420.0,24.4416,24.4416,24.4139,24.4139,39420.0
2019-06-21 11:45:00,26.44,26.46,26.44,26.44,67503.0,24.4139,24.4323,24.4139,24.4139,67503.0
2019-06-21 11:50:00,26.44,26.46,26.43,26.44,63576.0,24.4139,24.4323,24.4046,24.4139,63576.0
2019-06-21 11:55:00,26.44,26.46,26.43,26.45,57516.0,24.4139,24.4323,24.4046,24.4231,57516.0
2019-06-21 12:00:00,26.46,26.48,26.45,26.47,87924.0,24.4323,24.4508,24.4231,24.4416,87924.0
2019-06-21 12:05:00,26.47,26.47,26.46,26.47,37089.0,24.4416,24.4416,24.4323,24.4416,37089.0
2019-06-21 12:10:00,26.48,26.48,26.46,26.46,54135.0,24.4508,24.4508,24.4323,24.4323,54135.0
2019-06-21 12:15:00,26.47,26.47,26.43,26.43,48345.0,24.4416,24.4416,24.4046,24.4046,48345.0
2019-06-21 12:20:00,26.43,26.44,26.4,26.4,77718.0,24.4046,24.4139,24.3769,24.3769,77718.0
2019-06-21 12:25:00,26.4,26.44,26.4,26.44,49683.0,24.3769,24.4139,24.3769,24.4139,49683.0
2019-06-21 12:30:00,26.44,26.44,26.4,26.41,47709.0,24.4139,24.4139,24.3769,24.3862,47709.0
2019-06-21 12:35:00,26.41,26.42,26.4,26.42,48039.0,24.3862,24.3954,24.3769,24.3954,48039.0
2019-06-21 12:40:00,26.41,26.42,26.4,26.4,34869.0,24.3862,24.3954,24.3769,24.3769,34869.0
2019-06-21 12:45:00,26.4,26.43,26.4,26.42,59136.0,24.3769,24.4046,24.3769,24.3954,59136.0
2019-06-21 12:50:00,26.43,26.43,26.41,26.42,61125.0,24.4046,24.4046,24.3862,24.3954,61125.0
2019-06-21 12:55:00,26.42,26.42,26.39,26.4,47595.0,24.3954,24.3954,24.3677,24.3769,47595.0
2019-06-21 13:00:00,26.4,26.4,26.37,26.38,94329.0,24.3769,24.3769,24.3492,24.3585,94329.0
2019-06-21 13:05:00,26.38,26.39,26.37,26.38,45810.0,24.3585,24.3677,24.3492,24.3585,45810.0
2019-06-21 13:10:00,26.39,26.39,26.37,26.37,45381.0,24.3677,24.3677,24.3492,24.3492,45381.0
2019-06-21 13:15:00,26.38,26.38,26.36,26.36,55476.0,24.3585,24.3585,24.34,24.34,55476.0
2019-06-21 13:20:00,26.36,26.36,26.34,26.35,57438.0,24.34,24.34,24.3215,24.3308,57438.0
2019-06-21 13:25:00,26.35,26.37,26.35,26.36,63117.0,24.3308,24.3492,24.3308,24.34,63117.0
2019-06-21 13:30:00,26.36,26.41,26.36,26.4,50505.0,24.34,24.3862,24.34,24.3769,50505.0
2019-06-21 13:35:00,26.4,26.4,26.38,26.4,25503.0,24.3769,24.3769,24.3585,24.3769,25503.0
2019-06-21 13:40:00,26.4,26.4,26.38,26.4,35160.0,24.3769,24.3769,24.3585,24.3769,35160.0
2019-06-21 13:45:00,26.4,26.41,26.4,26.41,46377.0,24.3769,24.3862,24.3769,24.3862,46377.0
2019-06-21 13:50:00,26.41,26.41,26.38,26.39,66057.0,24.3862,24.3862,24.3585,24.3677,66057.0
2019-06-21 13:55:00,26.39,26.39,26.36,26.36,96003.0,24.3677,24.3677,24.34,24.34,96003.0
2019-06-21 14:00:00,26.36,26.37,26.33,26.35,57603.0,24.34,24.3492,24.3123,24.3308,57603.0
2019-06-21 14:05:00,26.34,26.36,26.34,26.36,37047.0,24.3215,24.34,24.3215,24.34,37047.0
2019-06-21 14:10:00,26.36,26.36,26.33,26.33,70938.0,24.34,24.34,24.3123,24.3123,70938.0
2019-06-21 14:15:00,26.33,26.34,26.32,26.34,52911.0,24.3123,24.3215,24.3031,24.3215,52911.0
2019-06-21 14:20:00,26.34,26.35,26.33,26.34,50409.0,24.3215,24.3308,24.3123,24.3215,50409.0
2019-06-21 14:25:00,26.34,26.34,26.32,26.34,88179.0,24.3215,24.3215,24.3031,24.3215,88179.0
2019-06-21 14:30:00,26.34,26.35,26.33,26.34,63783.0,24.3215,24.3308,24.3123,24.3215,63783.0
2019-06-21 14:35:00,26.34,26.35,26.31,26.32,85491.0,24.3215,24.3308,24.2938,24.3031,85491.0
2019-06-21 14:40:00,26.33,26.33,26.3,26.3,56241.0,24.3123,24.3123,24.2846,24.2846,56241.0
2019-06-21 14:45:00,26.3,26.31,26.29,26.31,54063.0,24.2846,24.2938,24.2754,24.2938,54063.0
2019-06-21 14:50:00,26.31,26.32,26.3,26.3,47397.0,24.2938,24.3031,24.2846,24.2846,47397.0
2019-06-21 14:55:00,26.3,26.33,26.3,26.32,188424.0,24.2846,24.3123,24.2846,24.3031,188424.0
2019-06-21 15:00:00,26.32,26.34,26.32,26.32,109455.0,24.3031,24.3215,24.3031,24.3031,109455.0
2019-06-21 15:05:00,26.33,26.36,26.31,26.35,131274.0,24.3123,24.34,24.2938,24.3308,131274.0
2019-06-21 15:10:00,26.35,26.39,26.35,26.39,157593.0,24.3308,24.3677,24.3308,24.3677,157593.0
2019-06-21 15:15:00,26.39,26.39,26.37,26.38,123045.0,24.3677,24.3677,24.3492,24.3585,123045.0
2019-06-21 15:20:00,26.38,26.39,26.36,26.37,88134.0,24.3585,24.3677,24.34,24.3492,88134.0
2019-06-21 15:25:00,26.37,26.37,26.35,26.36,67335.0,24.3492,24.3492,24.3308,24.34,67335.0
2019-06-21 15:30:00,26.36,26.36,26.32,26.34,92292.0,24.34,24.34,24.3031,24.3215,92292.0
2019-06-21 15:35:00,26.34,26.36,26.33,26.34,82416.0,24.3215,24.34,24.3123,24.3215,82416.0
2019-06-21 15:40:00,26.34,26.36,26.33,26.34,101229.0,24.3215,24.34,24.3123,24.3215,101229.0
2019-06-21 15:45:00,26.34,26.35,26.32,26.32,155370.0,24.3215,24.3308,24.3031,24.3031,155370.0
2019-06-21 15:50:00,26.33,26.33,26.25,26.25,166917.0,24.3123,24.3123,24.2384,24.2384,166917.0
2019-06-21 15:55:00,26.25,26.25,26.21,26.22,711567.0,24.2384,24.2384,24.2015,24.2107,711567.0
2019-06-24 09:30:00,26.22,26.27,26.11,26.11,112383.0,24.2107,24.2569,24.1091,24.1091,112383.0
2019-06-24 09:35:00,26.1,26.1,26.03,26.1,52596.0,24.0999,24.0999,24.0353,24.0999,52596.0
2019-06-24 09:40:00,26.11,26.17,26.11,26.15,45855.0,24.1091,24.1645,24.1091,24.1461,45855.0
2019-06-24 09:45:00,26.15,26.22,26.14,26.14,47856.0,24.1461,24.2107,24.1368,24.1368,47856.0
2019-06-24 09:50:00,26.13,26.14,26.09,26.09,56259.0,24.1276,24.1368,24.0907,24.0907,56259.0
2019-06-24 09:55:00,26.09,26.11,26.04,26.05,54090.0,24.0907,24.1091,24.0445,24.0537,54090.0
2019-06-24 10:00:00,26.06,26.12,26.04,26.11,77961.0,24.063,24.1184,24.0445,24.1091,77961.0
2019-06-24 10:05:00,26.11,26.14,26.11,26.12,40818.0,24.1091,24.1368,24.1091,24.1184,40818.0
2019-06-24 10:10:00,26.12,26.13,26.09,26.11,56802.0,24.1184,24.1276,24.0907,24.1091,56802.0
2019-06-24 10:15:00,26.12,26.13,26.09,26.1,35286.0,24.1184,24.1276,24.0907,24.0999,35286.0
2019-06-24 10:20:00,26.1,26.12,26.07,26.11,30495.0,24.0999,24.1184,24.0722,24.1091,30495.0
2019-06-24 10:25:00,26.1,26.11,26.08,26.1,30585.0,24.0999,24.1091,24.0814,24.0999,30585.0
2019-06-24 10:30:00,26.11,26.11,26.06,26.06,39066.0,24.1091,24.1091,24.063,24.063,39066.0
2019-06-24 10:35:00,26.06,26.08,26.06,26.06,32658.0,24.063,24.0814,24.063,24.063,32658.0
2019-06-24 10:40:00,26.06,26.07,26.03,26.04,55878.0,24.063,24.0722,24.0353,24.0445,55878.0
2019-06-24 10:45:00,26.04,26.04,25.98,25.98,171600.0,24.0445,24.0445,23.9891,23.9891,171600.0
2019-06-24 10:50:00,25.98,26.0,25.96,26.0,67128.0,23.9891,24.0076,23.9706,24.0076,67128.0
2019-06-24 10:55:00,25.99,26.04,25.98,26.04,37380.0,23.9983,24.0445,23.9891,24.0445,37380.0
2019-06-24 11:00:00,26.05,26.07,26.03,26.07,34977.0,24.0537,24.0722,24.0353,24.0722,34977.0
2019-06-24 11:05:00,26.07,26.07,26.02,26.02,33759.0,24.0722,24.0722,24.026,24.026,33759.0
2019-06-24 11:10:00,26.02,26.02,25.98,25.98,83835.0,24.026,24.026,23.9891,23.9891,83835.0
2019-06-24 11:15:00,25.98,25.99,25.96,25.96,73779.0,23.9891,23.9983,23.9706,23.9706,73779.0
2019-06-24 11:20:00,25.96,25.99,25.96,25.99,57180.0,23.9706,23.9983,23.9706,23.9983,57180.0
2019-06-24 11:25:00,25.99,26.01,25.98,26.0,58905.0,23.9983,24.0168,23.9891,24.0076,58905.0
2019-06-24 11:30:00,26.0,26.03,26.0,26.0,47121.0,24.0076,24.0353,24.0076,24.0076,47121.0
2019-06-24 11:35:00,26.0,26.0,25.99,26.0,65439.0,24.0076,24.0076,23.9983,24.0076,65439.0
2019-06-24 11:40:00,26.0,26.0,25.98,26.0,56796.0,24.0076,24.0076,23.9891,24.0076,56796.0
2019-06-24 11:45:00,25.99,26.03,25.99,26.03,118482.0,23.9983,24.0353,23.9983,24.0353,118482.0
2019-06-24 11:50:00,26.03,26.04,26.02,26.02,59679.0,24.0353,24.0445,24.026,24.026,59679.0
2019-06-24 11:55:00,26.02,26.03,26.01,26.02,27684.0,24.026,24.0353,24.0168,24.026,27684.0
2019-06-24 12:00:00,26.02,26.03,26.0,26.0,47643.0,24.026,24.0353,24.0076,24.0076,47643.0
2019-06-24 12:05:00,26.0,26.0,25.98,25.98,31725.0,24.0076,24.0076,23.9891,23.9891,31725.0
2019-06-24 12:10:00,25.98,26.0,25.97,25.99,42564.0,23.9891,24.0076,23.9799,23.9983,42564.0
2019-06-24 12:15:00,25.99,26.02,25.99,26.01,30807.0,23.9983,24.026,23.9983,24.0168,30807.0
2019-06-24 12:20:00,26.01,26.01,25.99,25.99,61329.0,24.0168,24.0168,23.9983,23.9983,61329.0
2019-06-24 12:25:00,25.99,25.99,25.94,25.94,67926.0,23.9983,23.9983,23.9522,23.9522,67926.0
2019-06-24 12:30:00,25.94,25.95,25.92,25.93,58938.0,23.9522,23.9614,23.9337,23.9429,58938.0
2019-06-24 12:35:00,25.93,25.94,25.92,25.93,60942.0,23.9429,23.9522,23.9337,23.9429,60942.0
2019-06-24 12:40:00,25.93,25.95,25.93,25.94,38757.0,23.9429,23.9614,23.9429,23.9522,38757.0
2019-06-24 12:45:00,25.95,25.96,25.93,25.96,38091.0,23.9614,23.9706,23.9429,23.9706,38091.0
2019-06-24 12:50:00,25.96,25.97,25.94,25.96,47847.0,23.9706,23.9799,23.9522,23.9706,47847.0
2019-06-24 12:55:00,25.96,25.98,25.95,25.97,26199.0,23.9706,23.9891,23.9614,23.9799,26199.0
2019-06-24 13:00:00,25.97,25.98,25.96,25.96,35097.0,23.9799,23.9891,23.9706,23.9706,35097.0
2019-06-24 13:05:00,25.96,25.97,25.95,25.96,27126.0,23.9706,23.9799,23.9614,23.9706,27126.0
2019-06-24 13:10:00,25.96,25.97,25.96,25.96,30378.0,23.9706,23.9799,23.9706,23.9706,30378.0
2019-06-24 13:15:00,25.96,25.98,25.96,25.97,42138.0,23.9706,23.9891,23.9706,23.9799,42138.0
2019-06-24 13:20:00,25.97,26.0,25.97,26.0,38229.0,23.9799,24.0076,23.9799,24.0076,38229.0
2019-06-24 13:25:00,25.99,26.01,25.99,25.99,35358.0,23.9983,24.0168,23.9983,23.9983,35358.0
2019-06-24 13:30:00,26.0,26.0,25.99,26.0,35895.0,24.0076,24.0076,23.9983,24.0076,35895.0
2019-06-24 13:35:00,26.0,26.02,25.99,26.02,92787.0,24.0076,24.026,23.9983,24.026,92787.0
2019-06-24 13:40:00,26.02,26.02,25.99,25.99,68571.0,24.026,24.026,23.9983,23.9983,68571.0
2019-06-24 13:45:00,25.99,25.99,25.97,25.97,53721.0,23.9983,23.9983,23.9799,23.9799,53721.0
2019-06-24 13:50:00,25.96,25.96,25.92,25.92,61467.0,23.9706,23.9706,23.9337,23.9337,61467.0
2019-06-24 13:55:00,25.93,25.93,25.9,25.9,55614.0,23.9429,23.9429,23.9152,23.9152,55614.0
2019-06-24 14:00:00,25.91,25.91,25.89,25.9,39297.0,23.9245,23.9245,23.906,23.9152,39297.0
2019-06-24 14:05:00,25.9,25.92,25.9,25.91,27627.0,23.9152,23.9337,23.9152,23.9245,27627.0
2019-06-24 14:10:00,25.91,25.93,25.91,25.92,40482.0,23.9245,23.9429,23.9245,23.9337,40482.0
2019-06-24 14:15:00,25.92,25.94,25.92,25.92,40167.0,23.9337,23.9522,23.9337,23.9337,40167.0
2019-06-24 14:20:00,25.92,25.93,25.91,25.93,52113.0,23.9337,23.9429,23.9245,23.9429,52113.0
2019-06-24 14:25:00,25.93,25.94,25.92,25.94,44982.0,23.9429,23.9522,23.9337,23.9522,44982.0
2019-06-24 14:30:00,25.94,25.96,25.93,25.95,35448.0,23.9522,23.9706,23.9429,23.9614,35448.0
2019-06-24 14:35:00,25.95,25.97,25.94,25.94,79203.0,23.9614,23.9799,23.9522,23.9522,79203.0
2019-06-24 14:40:00,25.95,25.95,25.92,25.92,48720.0,23.9614,23.9614,23.9337,23.9337,48720.0
2019-06-24 14:45:00,25.92,25.94,25.92,25.92,34743.0,23.9337,23.9522,23.9337,23.9337,34743.0
2019-06-24 14:50:00,25.93,25.95,25.93,25.95,53589.0,23.9429,23.9614,23.9429,23.9614,53589.0
2019-06-24 14:55:00,25.95,25.96,25.94,25.96,61704.0,23.9614,23.9706,23.9522,23.9706,61704.0
2019-06-24 15:00:00,25.96,25.97,25.94,25.94,40785.0,23.9706,23.9799,23.9522,23.9522,40785.0
2019-06-24 15:05:00,25.95,25.98,25.94,25.94,87660.0,23.9614,23.9891,23.9522,23.9522,87660.0
2019-06-24 15:10:00,25.94,25.96,25.92,25.92,76536.0,23.9522,23.9706,23.9337,23.9337,76536.0
2019-06-24 15:15:00,25.92,25.92,25.87,25.88,79998.0,23.9337,23.9337,23.8875,23.8968,79998.0
2019-06-24 15:20:00,25.88,25.91,25.87,25.9,67431.0,23.8968,23.9245,23.8875,23.9152,67431.0
2019-06-24 15:25:00,25.9,25.9,25.88,25.88,70839.0,23.9152,23.9152,23.8968,23.8968,70839.0
2019-06-24 15:30:00,25.89,25.89,25.85,25.85,121668.0,23.906,23.906,23.8691,23.8691,121668.0
2019-06-24 15:35:00,25.85,25.86,25.83,25.83,152535.0,23.8691,23.8783,23.8506,23.8506,152535.0
2019-06-24 15:40:00,25.84,25.84,25.82,25.83,109290.0,23.8598,23.8598,23.8414,23.8506,109290.0
2019-06-24 15:45:00,25.83,25.84,25.8,25.8,188541.0,23.8506,23.8598,23.8229,23.8229,188541.0
2019-06-24 15:50:00,25.8,25.84,25.78,25.83,286788.0,23.8229,23.8598,23.8044,23.8506,286788.0
2019-06-24 15:55:00,25.83,25.86,25.8,25.84,938271.0,23.8506,23.8783,23.8229,23.8598,938271.0
2019-06-25 09:30:00,25.88,25.94,25.71,25.76,175563.0,23.8968,23.9522,23.7398,23.786,175563.0
2019-06-25 09:35:00,25.76,25.76,25.68,25.68,105654.0,23.786,23.786,23.7121,23.7121,105654.0
2019-06-25 09:40:00,25.69,25.73,25.64,25.64,62694.0,23.7213,23.7583,23.6752,23.6752,62694.0
2019-06-25 09:45:00,25.65,25.67,25.57,25.57,129861.0,23.6844,23.7029,23.6105,23.6105,129861.0
2019-06-25 09:50:00,25.57,25.63,25.53,25.62,101898.0,23.6105,23.6659,23.5736,23.6567,101898.0
2019-06-25 09:55:00,25.62,25.62,25.57,25.6,81618.0,23.6567,23.6567,23.6105,23.6382,81618.0
2019-06-25 10:00:00,25.6,25.6,25.55,25.55,87210.0,23.6382,23.6382,23.5921,23.5921,87210.0
2019-06-25 10:05:00,25.55,25.58,25.52,25.55,88089.0,23.5921,23.6198,23.5644,23.5921,88089.0
2019-06-25 10:10:00,25.55,25.56,25.5,25.54,72492.0,23.5921,23.6013,23.5459,23.5828,72492.0
2019-06-25 10:15:00,25.54,25.54,25.45,25.46,123894.0,23.5828,23.5828,23.4997,23.509,123894.0
2019-06-25 10:20:00,25.46,25.46,25.37,25.42,177480.0,23.509,23.509,23.4259,23.472,177480.0
2019-06-25 10:25:00,25.42,25.47,25.42,25.45,70698.0,23.472,23.5182,23.472,23.4997,70698.0
2019-06-25 10:30:00,25.45,25.49,25.45,25.45,65082.0,23.4997,23.5367,23.4997,23.4997,65082.0
2019-06-25 10:35:00,25.45,25.45,25.41,25.41,99138.0,23.4997,23.4997,23.4628,23.4628,99138.0
2019-06-25 10:40:00,25.41,25.43,25.41,25.41,95214.0,23.4628,23.4813,23.4628,23.4628,95214.0
2019-06-25 10:45:00,25.41,25.44,25.35,25.36,118770.0,23.4628,23.4905,23.4074,23.4166,118770.0
2019-06-25 10:50:00,25.36,25.41,25.35,25.38,117141.0,23.4166,23.4628,23.4074,23.4351,117141.0
2019-06-25 10:55:00,25.38,25.4,25.35,25.37,116322.0,23.4351,23.4536,23.4074,23.4259,116322.0
2019-06-25 11:00:00,25.37,25.41,25.37,25.39,86061.0,23.4259,23.4628,23.4259,23.4443,86061.0
2019-06-25 11:05:00,25.39,25.41,25.38,25.4,98439.0,23.4443,23.4628,23.4351,23.4536,98439.0
2019-06-25 11:10:00,25.4,25.42,25.38,25.39,118107.0,23.4536,23.472,23.4351,23.4443,118107.0
2019-06-25 11:15:00,25.39,25.44,25.39,25.43,75399.0,23.4443,23.4905,23.4443,23.4813,75399.0
2019-06-25 11:20:00,25.43,25.5,25.41,25.48,113904.0,23.4813,23.5459,23.4628,23.5274,113904.0
2019-06-25 11:25:00,25.48,25.5,25.46,25.46,97998.0,23.5274,23.5459,23.509,23.509,97998.0
2019-06-25 11:30:00,25.46,25.48,25.43,25.44,90483.0,23.509,23.5274,23.4813,23.4905,90483.0
2019-06-25 11:35:00,25.43,25.44,25.39,25.4,108549.0,23.4813,23.4905,23.4443,23.4536,108549.0
2019-06-25 11:40:00,25.4,25.42,25.39,25.41,83040.0,23.4536,23.472,23.4443,23.4628,83040.0
2019-06-25 11:45:00,25.42,25.43,25.39,25.39,67059.0,23.472,23.4813,23.4443,23.4443,67059.0
2019-06-25 11:50:00,25.39,25.4,25.37,25.4,88422.0,23.4443,23.4536,23.4259,23.4536,88422.0
2019-06-25 11:55:00,25.39,25.41,25.38,25.39,65142.0,23.4443,23.4628,23.4351,23.4443,65142.0
2019-06-25 12:00:00,25.38,25.39,25.37,25.37,74478.0,23.4351,23.4443,23.4259,23.4259,74478.0
2019-06-25 12:05:00,25.37,25.42,25.37,25.4,72162.0,23.4259,23.472,23.4259,23.4536,72162.0
2019-06-25 12:10:00,25.4,25.42,25.39,25.42,57558.0,23.4536,23.472,23.4443,23.472,57558.0
2019-06-25 12:15:00,25.42,25.44,25.4,25.44,38397.0,23.472,23.4905,23.4536,23.4905,38397.0
2019-06-25 12:20:00,25.44,25.45,25.42,25.42,45702.0,23.4905,23.4997,23.472,23.472,45702.0
2019-06-25 12:25:00,25.43,25.45,25.42,25.43,50499.0,23.4813,23.4997,23.472,23.4813,50499.0
2019-06-25 12:30:00,25.43,25.44,25.42,25.42,42108.0,23.4813,23.4905,23.472,23.472,42108.0
2019-06-25 12:35:00,25.42,25.43,25.37,25.38,50196.0,23.472,23.4813,23.4259,23.4351,50196.0
2019-06-25 12:40:00,25.38,25.4,25.37,25.38,45042.0,23.4351,23.4536,23.4259,23.4351,45042.0
2019-06-25 12:45:00,25.37,25.41,25.37,25.41,55929.0,23.4259,23.4628,23.4259,23.4628,55929.0
2019-06-25 12:50:00,25.42,25.44,25.42,25.42,69594.0,23.472,23.4905,23.472,23.472,69594.0
2019-06-25 12:55:00,25.43,25.43,25.41,25.41,36615.0,23.4813,23.4813,23.4628,23.4628,36615.0
2019-06-25 13:00:00,25.4,25.4,25.33,25.35,105504.0,23.4536,23.4536,23.3889,23.4074,105504.0
2019-06-25 13:05:00,25.36,25.37,25.33,25.37,73278.0,23.4166,23.4259,23.3889,23.4259,73278.0
2019-06-25 13:10:00,25.36,25.38,25.34,25.34,55218.0,23.4166,23.4351,23.3982,23.3982,55218.0
2019-06-25 13:15:00,25.35,25.37,25.34,25.37,54546.0,23.4074,23.4259,23.3982,23.4259,54546.0
2019-06-25 13:20:00,25.37,25.42,25.37,25.4,47853.0,23.4259,23.472,23.4259,23.4536,47853.0
2019-06-25 13:25:00,25.4,25.43,25.39,25.43,59136.0,23.4536,23.4813,23.4443,23.4813,59136.0
2019-06-25 13:30:00,25.43,25.44,25.41,25.44,62721.0,23.4813,23.4905,23.4628,23.4905,62721.0
2019-06-25 13:35:00,25.44,25.46,25.42,25.44,42231.0,23.4905,23.509,23.472,23.4905,42231.0
2019-06-25 13:40:00,25.44,25.45,25.41,25.42,69414.0,23.4905,23.4997,23.4628,23.472,69414.0
2019-06-25 13:45:00,25.42,25.45,25.42,25.44,71652.0,23.472,23.4997,23.472,23.4905,71652.0
2019-06-25 13:50:00,25.44,25.44,25.41,25.41,123363.0,23.4905,23.4905,23.4628,23.4628,123363.0
2019-06-25 13:55:00,25.42,25.42,25.38,25.39,31932.0,23.472,23.472,23.4351,23.4443,31932.0
2019-06-25 14:00:00,25.38,25.41,25.38,25.41,50391.0,23.4351,23.4628,23.4351,23.4628,50391.0
2019-06-25 14:05:00,25.41,25.41,25.39,25.41,72933.0,23.4628,23.4628,23.4443,23.4628,72933.0
2019-06-25 14:10:00,25.41,25.44,25.4,25.44,117858.0,23.4628,23.4905,23.4536,23.4905,117858.0
2019-06-25 14:15:00,25.43,25.44,25.42,25.42,131682.0,23.4813,23.4905,23.472,23.472,131682.0
2019-06-25 14:20:00,25.42,25.42,25.38,25.38,61956.0,23.472,23.472,23.4351,23.4351,61956.0
2019-06-25 14:25:00,25.38,25.38,25.35,25.36,41172.0,23.4351,23.4351,23.4074,23.4166,41172.0
2019-06-25 14:30:00,25.35,25.36,25.32,25.32,103935.0,23.4074,23.4166,23.3797,23.3797,103935.0
2019-06-25 14:35:00,25.32,25.33,25.29,25.32,97839.0,23.3797,23.3889,23.352,23.3797,97839.0
2019-06-25 14:40:00,25.32,25.35,25.32,25.34,106188.0,23.3797,23.4074,23.3797,23.3982,106188.0
2019-06-25 14:45:00,25.34,25.41,25.34,25.41,64758.0,23.3982,23.4628,23.3982,23.4628,64758.0
2019-06-25 14:50:00,25.41,25.42,25.39,25.4,74214.0,23.4628,23.472,23.4443,23.4536,74214.0
2019-06-25 14:55:00,25.4,25.45,25.4,25.43,129705.0,23.4536,23.4997,23.4536,23.4813,129705.0
2019-06-25 15:00:00,25.43,25.44,25.42,25.43,71427.0,23.4813,23.4905,23.472,23.4813,71427.0
2019-06-25 15:05:00,25.43,25.44,25.42,25.42,109146.0,23.4813,23.4905,23.472,23.472,109146.0
2019-06-25 15:10:00,25.42,25.43,25.37,25.37,153843.0,23.472,23.4813,23.4259,23.4259,153843.0
2019-06-25 15:15:00,25.37,25.38,25.35,25.37,137439.0,23.4259,23.4351,23.4074,23.4259,137439.0
2019-06-25 15:20:00,25.37,25.39,25.36,25.39,116613.0,23.4259,23.4443,23.4166,23.4443,116613.0
2019-06-25 15:25:00,25.39,25.4,25.37,25.38,154896.0,23.4443,23.4536,23.4259,23.4351,154896.0
2019-06-25 15:30:00,25.38,25.38,25.33,25.36,138087.0,23.4351,23.4351,23.3889,23.4166,138087.0
2019-06-25 15:35:00,25.36,25.38,25.35,25.36,189105.0,23.4166,23.4351,23.4074,23.4166,189105.0
2019-06-25 15:40:00,25.37,25.37,25.33,25.33,141318.0,23.4259,23.4259,23.3889,23.3889,141318.0
2019-06-25 15:45:00,25.32,25.38,25.32,25.36,254049.0,23.3797,23.4351,23.3797,23.4166,254049.0
2019-06-25 15:50:00,25.36,25.37,25.34,25.36,260127.0,23.4166,23.4259,23.3982,23.4166,260127.0
2019-06-25 15:55:00,25.36,25.39,25.3,25.37,1179975.0,23.4166,23.4443,23.3612,23.4259,1179975.0
2019-06-26 09:30:00,25.48,25.56,25.39,25.49,174858.0,23.5274,23.6013,23.4443,23.5367,174858.0
2019-06-26 09:35:00,25.5,25.55,25.48,25.53,92823.0,23.5459,23.5921,23.5274,23.5736,92823.0
2019-06-26 09:40:00,25.53,25.53,25.48,25.5,46887.0,23.5736,23.5736,23.5274,23.5459,46887.0
2019-06-26 09:45:00,25.5,25.55,25.49,25.54,62079.0,23.5459,23.5921,23.5367,23.5828,62079.0
2019-06-26 09:50:00,25.54,25.54,25.5,25.53,54813.0,23.5828,23.5828,23.5459,23.5736,54813.0
2019-06-26 09:55:00,25.52,25.59,25.5,25.59,64491.0,23.5644,23.629,23.5459,23.629,64491.0
2019-06-26 10:00:00,25.59,25.59,25.53,25.54,81027.0,23.629,23.629,23.5736,23.5828,81027.0
2019-06-26 10:05:00,25.53,25.53,25.5,25.51,50586.0,23.5736,23.5736,23.5459,23.5551,50586.0
2019-06-26 10:10:00,25.52,25.52,25.48,25.51,55827.0,23.5644,23.5644,23.5274,23.5551,55827.0
2019-06-26 10:15:00,25.5,25.5,25.45,25.47,32646.0,23.5459,23.5459,23.4997,23.5182,32646.0
2019-06-26 10:20:00,25.47,25.47,25.45,25.45,32826.0,23.5182,23.5182,23.4997,23.4997,32826.0
2019-06-26 10:25:00,25.46,25.48,25.44,25.47,33570.0,23.509,23.5274,23.4905,23.5182,33570.0
2019-06-26 10:30:00,25.48,25.5,25.48,25.5,46236.0,23.5274,23.5459,23.5274,23.5459,46236.0
2019-06-26 10:35:00,25.5,25.5,25.44,25.46,79983.0,23.5459,23.5459,23.4905,23.509,79983.0
2019-06-26 10:40:00,25.46,25.5,25.46,25.48,40416.0,23.509,23.5459,23.509,23.5274,40416.0
2019-06-26 10:45:00,25.49,25.5,25.47,25.5,37137.0,23.5367,23.5459,23.5182,23.5459,37137.0
2019-06-26 10:50:00,25.51,25.51,25.47,25.49,31467.0,23.5551,23.5551,23.5182,23.5367,31467.0
2019-06-26 10:55:00,25.48,25.52,25.47,25.52,34956.0,23.5274,23.5644,23.5182,23.5644,34956.0
2019-06-26 11:00:00,25.52,25.53,25.52,25.52,89406.0,23.5644,23.5736,23.5644,23.5644,89406.0
2019-06-26 11:05:00,25.52,25.52,25.5,25.51,43722.0,23.5644,23.5644,23.5459,23.5551,43722.0
2019-06-26 11:10:00,25.51,25.52,25.48,25.48,36393.0,23.5551,23.5644,23.5274,23.5274,36393.0
2019-06-26 11:15:00,25.47,25.48,25.46,25.46,27645.0,23.5182,23.5274,23.509,23.509,27645.0
2019-06-26 11:20:00,25.46,25.49,25.46,25.48,29046.0,23.509,23.5367,23.509,23.5274,29046.0
2019-06-26 11:25:00,25.49,25.5,25.47,25.49,30345.0,23.5367,23.5459,23.5182,23.5367,30345.0
2019-06-26 11:30:00,25.49,25.49,25.43,25.43,41994.0,23.5367,23.5367,23.4813,23.4813,41994.0
2019-06-26 11:35:00,25.43,25.44,25.41,25.43,20700.0,23.4813,23.4905,23.4628,23.4813,20700.0
2019-06-26 11:40:00,25.44,25.46,25.43,25.45,31881.0,23.4905,23.509,23.4813,23.4997,31881.0
2019-06-26 11:45:00,25.45,25.48,25.44,25.46,36699.0,23.4997,23.5274,23.4905,23.509,36699.0
2019-06-26 11:50:00,25.46,25.46,25.43,25.44,33267.0,23.509,23.509,23.4813,23.4905,33267.0
2019-06-26 11:55:00,25.44,25.48,25.43,25.47,24345.0,23.4905,23.5274,23.4813,23.5182,24345.0
2019-06-26 12:00:00,25.47,25.49,25.45,25.45,37803.0,23.5182,23.5367,23.4997,23.4997,37803.0
2019-06-26 12:05:00,25.45,25.47,25.45,25.46,36267.0,23.4997,23.5182,23.4997,23.509,36267.0
2019-06-26 12:10:00,25.46,25.48,25.46,25.47,31086.0,23.509,23.5274,23.509,23.5182,31086.0
2019-06-26 12:15:00,25.47,25.48,25.46,25.48,22518.0,23.5182,23.5274,23.509,23.5274,22518.0
2019-06-26 12:20:00,25.47,25.48,25.45,25.46,46635.0,23.5182,23.5274,23.4997,23.509,46635.0
2019-06-26 12:25:00,25.46,25.49,25.46,25.48,31545.0,23.509,23.5367,23.509,23.5274,31545.0
2019-06-26 12:30:00,25.48,25.49,25.48,25.49,29583.0,23.5274,23.5367,23.5274,23.5367,29583.0
2019-06-26 12:35:00,25.49,25.5,25.48,25.5,24780.0,23.5367,23.5459,23.5274,23.5459,24780.0
2019-06-26 12:40:00,25.5,25.52,25.5,25.52,39120.0,23.5459,23.5644,23.5459,23.5644,39120.0
2019-06-26 12:45:00,25.52,25.52,25.49,25.49,25134.0,23.5644,23.5644,23.5367,23.5367,25134.0
2019-06-26 12:50:00,25.49,25.51,25.48,25.5,24600.0,23.5367,23.5551,23.5274,23.5459,24600.0
2019-06-26 12:55:00,25.51,25.52,25.51,25.51,31668.0,23.5551,23.5644,23.5551,23.5551,31668.0
2019-06-26 13:00:00,25.51,25.51,25.49,25.49,27702.0,23.5551,23.5551,23.5367,23.5367,27702.0
2019-06-26 13:05:00,25.5,25.5,25.47,25.48,26037.0,23.5459,23.5459,23.5182,23.5274,26037.0
2019-06-26 13:10:00,25.48,25.48,25.46,25.47,42270.0,23.5274,23.5274,23.509,23.5182,42270.0
2019-06-26 13:15:00,25.47,25.48,25.46,25.48,33336.0,23.5182,23.5274,23.509,23.5274,33336.0
2019-06-26 13:20:00,25.48,25.5,25.48,25.5,31926.0,23.5274,23.5459,23.5274,23.5459,31926.0
2019-06-26 13:25:00,25.5,25.51,25.47,25.47,44880.0,23.5459,23.5551,23.5182,23.5182,44880.0
2019-06-26 13:30:00,25.48,25.48,25.46,25.46,37680.0,23.5274,23.5274,23.509,23.509,37680.0
2019-06-26 13:35:00,25.47,25.49,25.46,25.47,39207.0,23.5182,23.5367,23.509,23.5182,39207.0
2019-06-26 13:40:00,25.48,25.48,25.46,25.47,26742.0,23.5274,23.5274,23.509,23.5182,26742.0
2019-06-26 13:45:00,25.47,25.47,25.44,25.45,67437.0,23.5182,23.5182,23.4905,23.4997,67437.0
2019-06-26 13:50:00,25.45,25.47,25.45,25.46,35562.0,23.4997,23.5182,23.4997,23.509,35562.0
2019-06-26 13:55:00,25.47,25.49,25.47,25.49,32505.0,23.5182,23.5367,23.5182,23.5367,32505.0
2019-06-26 14:00:00,25.49,25.49,25.47,25.49,35136.0,23.5367,23.5367,23.5182,23.5367,35136.0
2019-06-26 14:05:00,25.49,25.51,25.49,25.49,42867.0,23.5367,23.5551,23.5367,23.5367,42867.0
2019-06-26 14:10:00,25.49,25.51,25.49,25.51,39972.0,23.5367,23.5551,23.5367,23.5551,39972.0
2019-06-26 14:15:00,25.51,25.52,25.5,25.52,37173.0,23.5551,23.5644,23.5459,23.5644,37173.0
2019-06-26 14:20:00,25.52,25.52,25.5,25.5,44802.0,23.5644,23.5644,23.5459,23.5459,44802.0
2019-06-26 14:25:00,25.5,25.51,25.49,25.51,45945.0,23.5459,23.5551,23.5367,23.5551,45945.0
2019-06-26 14:30:00,25.51,25.51,25.49,25.49,44463.0,23.5551,23.5551,23.5367,23.5367,44463.0
2019-06-26 14:35:00,25.49,25.49,25.47,25.48,46185.0,23.5367,23.5367,23.5182,23.5274,46185.0
2019-06-26 14:40:00,25.48,25.5,25.47,25.5,47916.0,23.5274,23.5459,23.5182,23.5459,47916.0
2019-06-26 14:45:00,25.5,25.53,25.5,25.52,48633.0,23.5459,23.5736,23.5459,23.5644,48633.0
2019-06-26 14:50:00,25.52,25.53,25.49,25.5,55842.0,23.5644,23.5736,23.5367,23.5459,55842.0
2019-06-26 14:55:00,25.5,25.53,25.5,25.52,58311.0,23.5459,23.5736,23.5459,23.5644,58311.0
2019-06-26 15:00:00,25.52,25.54,25.51,25.54,43335.0,23.5644,23.5828,23.5551,23.5828,43335.0
2019-06-26 15:05:00,25.54,25.54,25.51,25.52,48294.0,23.5828,23.5828,23.5551,23.5644,48294.0
2019-06-26 15:10:00,25.52,25.52,25.5,25.51,68577.0,23.5644,23.5644,23.5459,23.5551,68577.0
2019-06-26 15:15:00,25.51,25.52,25.49,25.5,84687.0,23.5551,23.5644,23.5367,23.5459,84687.0
2019-06-26 15:20:00,25.5,25.51,25.48,25.51,93495.0,23.5459,23.5551,23.5274,23.5551,93495.0
2019-06-26 15:25:00,25.51,25.52,25.47,25.47,102456.0,23.5551,23.5644,23.5182,23.5182,102456.0
2019-06-26 15:30:00,25.47,25.47,25.43,25.44,143433.0,23.5182,23.5182,23.4813,23.4905,143433.0
2019-06-26 15:35:00,25.43,25.46,25.43,25.45,167637.0,23.4813,23.509,23.4813,23.4997,167637.0
2019-06-26 15:40:00,25.45,25.47,25.45,25.45,147249.0,23.4997,23.5182,23.4997,23.4997,147249.0
2019-06-26 15:45:00,25.44,25.45,25.43,25.44,217167.0,23.4905,23.4997,23.4813,23.4905,217167.0
2019-06-26 15:50:00,25.44,25.44,25.42,25.42,272889.0,23.4905,23.4905,23.472,23.472,272889.0
2019-06-26 15:55:00,25.42,25.45,25.39,25.39,810492.0,23.472,23.4997,23.4443,23.4443,810492.0
2019-06-27 09:30:00,25.36,25.56,25.36,25.5,136809.0,23.4166,23.6013,23.4166,23.5459,136809.0
2019-06-27 09:35:00,25.49,25.56,25.47,25.52,75387.0,23.5367,23.6013,23.5182,23.5644,75387.0
2019-06-27 09:40:00,25.52,25.61,25.52,25.61,49284.0,23.5644,23.6475,23.5644,23.6475,49284.0
2019-06-27 09:45:00,25.61,25.7,25.61,25.67,154206.0,23.6475,23.7306,23.6475,23.7029,154206.0
2019-06-27 09:50:00,25.67,25.72,25.67,25.68,106860.0,23.7029,23.749,23.7029,23.7121,106860.0
2019-06-27 09:55:00,25.7,25.7,25.64,25.64,31152.0,23.7306,23.7306,23.6752,23.6752,31152.0
2019-06-27 10:00:00,25.64,25.64,25.56,25.57,100056.0,23.6752,23.6752,23.6013,23.6105,100056.0
2019-06-27 10:05:00,25.57,25.57,25.52,25.55,48201.0,23.6105,23.6105,23.5644,23.5921,48201.0
2019-06-27 10:10:00,25.55,25.55,25.5,25.51,51240.0,23.5921,23.5921,23.5459,23.5551,51240.0
2019-06-27 10:15:00,25.51,25.54,25.5,25.54,46332.0,23.5551,23.5828,23.5459,23.5828,46332.0
2019-06-27 10:20:00,25.54,25.58,25.53,25.57,86073.0,23.5828,23.6198,23.5736,23.6105,86073.0
2019-06-27 10:25:00,25.57,25.6,25.57,25.6,62955.0,23.6105,23.6382,23.6105,23.6382,62955.0
2019-06-27 10:30:00,25.6,25.62,25.58,25.59,87318.0,23.6382,23.6567,23.6198,23.629,87318.0
2019-06-27 10:35:00,25.59,25.59,25.57,25.58,56337.0,23.629,23.629,23.6105,23.6198,56337.0
2019-06-27 10:40:00,25.58,25.59,25.57,25.58,42921.0,23.6198,23.629,23.6105,23.6198,42921.0
2019-06-27 10:45:00,25.59,25.59,25.55,25.58,51300.0,23.629,23.629,23.5921,23.6198,51300.0
2019-06-27 10:50:00,25.58,25.58,25.56,25.57,50748.0,23.6198,23.6198,23.6013,23.6105,50748.0
2019-06-27 10:55:00,25.56,25.58,25.55,25.55,36087.0,23.6013,23.6198,23.5921,23.5921,36087.0
2019-06-27 11:00:00,25.55,25.56,25.53,25.56,42471.0,23.5921,23.6013,23.5736,23.6013,42471.0
2019-06-27 11:05:00,25.56,25.58,25.55,25.57,30693.0,23.6013,23.6198,23.5921,23.6105,30693.0
2019-06-27 11:10:00,25.57,25.58,25.54,25.54,32526.0,23.6105,23.6198,23.5828,23.5828,32526.0
2019-06-27 11:15:00,25.54,25.55,25.45,25.5,105627.0,23.5828,23.5921,23.4997,23.5459,105627.0
2019-06-27 11:20:00,25.5,25.5,25.45,25.46,53301.0,23.5459,23.5459,23.4997,23.509,53301.0
2019-06-27 11:25:00,25.46,25.49,25.44,25.48,55302.0,23.509,23.5367,23.4905,23.5274,55302.0
2019-06-27 11:30:00,25.48,25.48,25.45,25.47,34131.0,23.5274,23.5274,23.4997,23.5182,34131.0
2019-06-27 11:35:00,25.47,25.5,25.46,25.5,68676.0,23.5182,23.5459,23.509,23.5459,68676.0
2019-06-27 11:40:00,25.5,25.53,25.49,25.53,29292.0,23.5459,23.5736,23.5367,23.5736,29292.0
2019-06-27 11:45:00,25.53,25.54,25.51,25.53,38049.0,23.5736,23.5828,23.5551,23.5736,38049.0
2019-06-27 11:50:00,25.53,25.53,25.52,25.52,24426.0,23.5736,23.5736,23.5644,23.5644,24426.0
2019-06-27 11:55:00,25.52,25.52,25.49,25.5,37881.0,23.5644,23.5644,23.5367,23.5459,37881.0
2019-06-27 12:00:00,25.5,25.52,25.49,25.52,29844.0,23.5459,23.5644,23.5367,23.5644,29844.0
2019-06-27 12:05:00,25.52,25.54,25.52,25.54,37932.0,23.5644,23.5828,23.5644,23.5828,37932.0
2019-06-27 12:10:00,25.54,25.56,25.54,25.55,61938.0,23.5828,23.6013,23.5828,23.5921,61938.0
2019-06-27 12:15:00,25.55,25.58,25.55,25.57,59490.0,23.5921,23.6198,23.5921,23.6105,59490.0
2019-06-27 12:20:00,25.57,25.61,25.57,25.58,107727.0,23.6105,23.6475,23.6105,23.6198,107727.0
2019-06-27 12:25:00,25.59,25.59,25.57,25.58,23859.0,23.629,23.629,23.6105,23.6198,23859.0
2019-06-27 12:30:00,25.58,25.6,25.58,25.6,36954.0,23.6198,23.6382,23.6198,23.6382,36954.0
2019-06-27 12:35:00,25.6,25.61,25.59,25.61,44043.0,23.6382,23.6475,23.629,23.6475,44043.0
2019-06-27 12:40:00,25.61,25.61,25.58,25.59,31917.0,23.6475,23.6475,23.6198,23.629,31917.0
2019-06-27 12:45:00,25.59,25.6,25.59,25.6,20922.0,23.629,23.6382,23.629,23.6382,20922.0
2019-06-27 12:50:00,25.6,25.6,25.59,25.6,34902.0,23.6382,23.6382,23.629,23.6382,34902.0
2019-06-27 12:55:00,25.6,25.62,25.59,25.61,17751.0,23.6382,23.6567,23.629,23.6475,17751.0
2019-06-27 13:00:00,25.62,25.62,25.6,25.6,17901.0,23.6567,23.6567,23.6382,23.6382,17901.0
2019-06-27 13:05:00,25.61,25.61,25.59,25.6,17046.0,23.6475,23.6475,23.629,23.6382,17046.0
2019-06-27 13:10:00,25.59,25.59,25.57,25.59,51237.0,23.629,23.629,23.6105,23.629,51237.0
2019-06-27 13:15:00,25.58,25.59,25.57,25.57,15648.0,23.6198,23.629,23.6105,23.6105,15648.0
2019-06-27 13:20:00,25.57,25.6,25.57,25.6,33924.0,23.6105,23.6382,23.6105,23.6382,33924.0
2019-06-27 13:25:00,25.59,25.59,25.56,25.59,53049.0,23.629,23.629,23.6013,23.629,53049.0
2019-06-27 13:30:00,25.59,25.6,25.58,25.6,16410.0,23.629,23.6382,23.6198,23.6382,16410.0
2019-06-27 13:35:00,25.6,25.6,25.59,25.59,18768.0,23.6382,23.6382,23.629,23.629,18768.0
2019-06-27 13:40:00,25.6,25.6,25.58,25.6,35097.0,23.6382,23.6382,23.6198,23.6382,35097.0
2019-06-27 13:45:00,25.6,25.6,25.59,25.59,25722.0,23.6382,23.6382,23.629,23.629,25722.0
2019-06-27 13:50:00,25.59,25.6,25.57,25.57,31704.0,23.629,23.6382,23.6105,23.6105,31704.0
2019-06-27 13:55:00,25.57,25.57,25.56,25.57,34248.0,23.6105,23.6105,23.6013,23.6105,34248.0
2019-06-27 14:00:00,25.57,25.58,25.56,25.58,40716.0,23.6105,23.6198,23.6013,23.6198,40716.0
2019-06-27 14:05:00,25.58,25.6,25.57,25.59,65895.0,23.6198,23.6382,23.6105,23.629,65895.0
2019-06-27 14:10:00,25.59,25.61,25.58,25.58,31374.0,23.629,23.6475,23.6198,23.6198,31374.0
2019-06-27 14:15:00,25.58,25.59,25.58,25.59,27429.0,23.6198,23.629,23.6198,23.629,27429.0
2019-06-27 14:20:00,25.59,25.59,25.57,25.59,36162.0,23.629,23.629,23.6105,23.629,36162.0
2019-06-27 14:25:00,25.59,25.59,25.58,25.59,78978.0,23.629,23.629,23.6198,23.629,78978.0
2019-06-27 14:30:00,25.59,25.59,25.57,25.58,66987.0,23.629,23.629,23.6105,23.6198,66987.0
2019-06-27 14:35:00,25.57,25.59,25.57,25.58,29433.0,23.6105,23.629,23.6105,23.6198,29433.0
2019-06-27 14:40:00,25.58,25.58,25.57,25.58,36759.0,23.6198,23.6198,23.6105,23.6198,36759.0
2019-06-27 14:45:00,25.58,25.58,25.57,25.58,30006.0,23.6198,23.6198,23.6105,23.6198,30006.0
2019-06-27 14:50:00,25.58,25.58,25.56,25.56,41292.0,23.6198,23.6198,23.6013,23.6013,41292.0
2019-06-27 14:55:00,25.56,25.57,25.55,25.55,76608.0,23.6013,23.6105,23.5921,23.5921,76608.0
2019-06-27 15:00:00,25.56,25.57,25.55,25.57,112284.0,23.6013,23.6105,23.5921,23.6105,112284.0
2019-06-27 15:05:00,25.58,25.58,25.52,25.53,57936.0,23.6198,23.6198,23.5644,23.5736,57936.0
2019-06-27 15:10:00,25.53,25.56,25.52,25.55,109326.0,23.5736,23.6013,23.5644,23.5921,109326.0
2019-06-27 15:15:00,25.55,25.56,25.54,25.56,52539.0,23.5921,23.6013,23.5828,23.6013,52539.0
2019-06-27 15:20:00,25.56,25.56,25.55,25.55,48975.0,23.6013,23.6013,23.5921,23.5921,48975.0
2019-06-27 15:25:00,25.55,25.55,25.54,25.55,39108.0,23.5921,23.5921,23.5828,23.5921,39108.0
2019-06-27 15:30:00,25.55,25.55,25.52,25.55,96969.0,23.5921,23.5921,23.5644,23.5921,96969.0
2019-06-27 15:35:00,25.55,25.55,25.52,25.55,103557.0,23.5921,23.5921,23.5644,23.5921,103557.0
2019-06-27 15:40:00,25.55,25.55,25.53,25.55,71115.0,23.5921,23.5921,23.5736,23.5921,71115.0
2019-06-27 15:45:00,25.55,25.55,25.52,25.53,83982.0,23.5921,23.5921,23.5644,23.5736,83982.0
2019-06-27 15:50:00,25.53,25.55,25.51,25.52,168324.0,23.5736,23.5921,23.5551,23.5644,168324.0
2019-06-27 15:55:00,25.52,25.52,25.48,25.48,472617.0,23.5644,23.5644,23.5274,23.5274,472617.0
2019-06-28 09:30:00,25.6,25.67,25.47,25.61,132039.0,23.6382,23.7029,23.5182,23.6475,132039.0
2019-06-28 09:35:00,25.62,25.7,25.62,25.69,33549.0,23.6567,23.7306,23.6567,23.7213,33549.0
2019-06-28 09:40:00,25.69,25.7,25.65,25.7,26655.0,23.7213,23.7306,23.6844,23.7306,26655.0
2019-06-28 09:45:00,25.7,25.7,25.66,25.67,59703.0,23.7306,23.7306,23.6936,23.7029,59703.0
2019-06-28 09:50:00,25.67,25.71,25.65,25.7,46548.0,23.7029,23.7398,23.6844,23.7306,46548.0
2019-06-28 09:55:00,25.7,25.72,25.69,25.72,41367.0,23.7306,23.749,23.7213,23.749,41367.0
2019-06-28 10:00:00,25.72,25.72,25.7,25.72,49902.0,23.749,23.749,23.7306,23.749,49902.0
2019-06-28 10:05:00,25.72,25.79,25.72,25.78,195168.0,23.749,23.8137,23.749,23.8044,195168.0
2019-06-28 10:10:00,25.78,25.81,25.74,25.8,64062.0,23.8044,23.8321,23.7675,23.8229,64062.0
2019-06-28 10:15:00,25.8,25.8,25.76,25.8,33066.0,23.8229,23.8229,23.786,23.8229,33066.0
2019-06-28 10:20:00,25.8,25.81,25.76,25.78,43332.0,23.8229,23.8321,23.786,23.8044,43332.0
2019-06-28 10:25:00,25.78,25.78,25.75,25.77,35985.0,23.8044,23.8044,23.7767,23.7952,35985.0
2019-06-28 10:30:00,25.77,25.78,25.74,25.76,54294.0,23.7952,23.8044,23.7675,23.786,54294.0
2019-06-28 10:35:00,25.76,25.77,25.75,25.75,21705.0,23.786,23.7952,23.7767,23.7767,21705.0
2019-06-28 10:40:00,25.75,25.77,25.73,25.76,44934.0,23.7767,23.7952,23.7583,23.786,44934.0
2019-06-28 10:45:00,25.76,25.79,25.74,25.77,118689.0,23.786,23.8137,23.7675,23.7952,118689.0
2019-06-28 10:50:00,25.77,25.79,25.75,25.77,96312.0,23.7952,23.8137,23.7767,23.7952,96312.0
2019-06-28 10:55:00,25.77,25.78,25.75,25.76,51549.0,23.7952,23.8044,23.7767,23.786,51549.0
2019-06-28 11:00:00,25.76,25.76,25.75,25.75,53829.0,23.786,23.786,23.7767,23.7767,53829.0
2019-06-28 11:05:00,25.75,25.76,25.75,25.75,43041.0,23.7767,23.786,23.7767,23.7767,43041.0
2019-06-28 11:10:00,25.75,25.77,25.75,25.76,61650.0,23.7767,23.7952,23.7767,23.786,61650.0
2019-06-28 11:15:00,25.76,25.77,25.74,25.75,76749.0,23.786,23.7952,23.7675,23.7767,76749.0
2019-06-28 11:20:00,25.75,25.77,25.75,25.75,62106.0,23.7767,23.7952,23.7767,23.7767,62106.0
2019-06-28 11:25:00,25.75,25.78,25.75,25.76,85212.0,23.7767,23.8044,23.7767,23.786,85212.0
2019-06-28 11:30:00,25.76,25.77,25.74,25.76,36855.0,23.786,23.7952,23.7675,23.786,36855.0
2019-06-28 11:35:00,25.76,25.77,25.76,25.76,48894.0,23.786,23.7952,23.786,23.786,48894.0
2019-06-28 11:40:00,25.76,25.77,25.75,25.76,62424.0,23.786,23.7952,23.7767,23.786,62424.0
2019-06-28 11:45:00,25.76,25.8,25.76,25.79,42150.0,23.786,23.8229,23.786,23.8137,42150.0
2019-06-28 11:50:00,25.8,25.83,25.79,25.83,36000.0,23.8229,23.8506,23.8137,23.8506,36000.0
2019-06-28 11:55:00,25.83,25.85,25.82,25.84,55878.0,23.8506,23.8691,23.8414,23.8598,55878.0
2019-06-28 12:00:00,25.83,25.85,25.83,25.84,37704.0,23.8506,23.8691,23.8506,23.8598,37704.0
2019-06-28 12:05:00,25.84,25.85,25.81,25.82,43872.0,23.8598,23.8691,23.8321,23.8414,43872.0
2019-06-28 12:10:00,25.82,25.83,25.82,25.83,37404.0,23.8414,23.8506,23.8414,23.8506,37404.0
2019-06-28 12:15:00,25.83,25.86,25.83,25.85,70881.0,23.8506,23.8783,23.8506,23.8691,70881.0
2019-06-28 12:20:00,25.85,25.89,25.85,25.89,76386.0,23.8691,23.906,23.8691,23.906,76386.0
2019-06-28 12:25:00,25.89,25.89,25.87,25.87,31752.0,23.906,23.906,23.8875,23.8875,31752.0
2019-06-28 12:30:00,25.87,25.88,25.86,25.88,48711.0,23.8875,23.8968,23.8783,23.8968,48711.0
2019-06-28 12:35:00,25.88,25.88,25.85,25.86,42015.0,23.8968,23.8968,23.8691,23.8783,42015.0
2019-06-28 12:40:00,25.86,25.88,25.86,25.88,42195.0,23.8783,23.8968,23.8783,23.8968,42195.0
2019-06-28 12:45:00,25.88,25.89,25.87,25.88,39774.0,23.8968,23.906,23.8875,23.8968,39774.0
2019-06-28 12:50:00,25.89,25.89,25.87,25.88,33813.0,23.906,23.906,23.8875,23.8968,33813.0
2019-06-28 12:55:00,25.88,25.9,25.88,25.89,34386.0,23.8968,23.9152,23.8968,23.906,34386.0
2019-06-28 13:00:00,25.89,25.89,25.84,25.85,113718.0,23.906,23.906,23.8598,23.8691,113718.0
2019-06-28 13:05:00,25.85,25.85,25.83,25.83,114192.0,23.8691,23.8691,23.8506,23.8506,114192.0
2019-06-28 13:10:00,25.83,25.85,25.81,25.81,61371.0,23.8506,23.8691,23.8321,23.8321,61371.0
2019-06-28 13:15:00,25.81,25.83,25.78,25.83,99903.0,23.8321,23.8506,23.8044,23.8506,99903.0
2019-06-28 13:20:00,25.83,25.83,25.82,25.83,22074.0,23.8506,23.8506,23.8414,23.8506,22074.0
2019-06-28 13:25:00,25.83,25.86,25.83,25.86,24153.0,23.8506,23.8783,23.8506,23.8783,24153.0
2019-06-28 13:30:00,25.86,25.87,25.84,25.84,39519.0,23.8783,23.8875,23.8598,23.8598,39519.0
2019-06-28 13:35:00,25.84,25.87,25.84,25.86,49020.0,23.8598,23.8875,23.8598,23.8783,49020.0
2019-06-28 13:40:00,25.86,25.88,25.81,25.83,80073.0,23.8783,23.8968,23.8321,23.8506,80073.0
2019-06-28 13:45:00,25.83,25.87,25.83,25.86,77370.0,23.8506,23.8875,23.8506,23.8783,77370.0
2019-06-28 13:50:00,25.86,25.86,25.84,25.84,50385.0,23.8783,23.8783,23.8598,23.8598,50385.0
2019-06-28 13:55:00,25.84,25.85,25.83,25.83,43350.0,23.8598,23.8691,23.8506,23.8506,43350.0
2019-06-28 14:00:00,25.84,25.86,25.83,25.83,40713.0,23.8598,23.8783,23.8506,23.8506,40713.0
2019-06-28 14:05:00,25.83,25.85,25.83,25.84,25617.0,23.8506,23.8691,23.8506,23.8598,25617.0
2019-06-28 14:10:00,25.84,25.86,25.83,25.86,123393.0,23.8598,23.8783,23.8506,23.8783,123393.0
2019-06-28 14:15:00,25.85,25.87,25.85,25.87,68586.0,23.8691,23.8875,23.8691,23.8875,68586.0
2019-06-28 14:20:00,25.87,25.89,25.86,25.87,61341.0,23.8875,23.906,23.8783,23.8875,61341.0
2019-06-28 14:25:00,25.86,25.87,25.85,25.85,49377.0,23.8783,23.8875,23.8691,23.8691,49377.0
2019-06-28 14:30:00,25.85,25.87,25.85,25.86,45333.0,23.8691,23.8875,23.8691,23.8783,45333.0
2019-06-28 14:35:00,25.86,25.86,25.82,25.83,75126.0,23.8783,23.8783,23.8414,23.8506,75126.0
2019-06-28 14:40:00,25.83,25.84,25.81,25.81,79311.0,23.8506,23.8598,23.8321,23.8321,79311.0
2019-06-28 14:45:00,25.82,25.84,25.81,25.83,37047.0,23.8414,23.8598,23.8321,23.8506,37047.0
2019-06-28 14:50:00,25.83,25.84,25.78,25.8,69312.0,23.8506,23.8598,23.8044,23.8229,69312.0
2019-06-28 14:55:00,25.8,25.8,25.78,25.79,52602.0,23.8229,23.8229,23.8044,23.8137,52602.0
2019-06-28 15:00:00,25.79,25.81,25.79,25.81,61431.0,23.8137,23.8321,23.8137,23.8321,61431.0
2019-06-28 15:05:00,25.8,25.81,25.8,25.81,75915.0,23.8229,23.8321,23.8229,23.8321,75915.0
2019-06-28 15:10:00,25.81,25.81,25.79,25.81,70182.0,23.8321,23.8321,23.8137,23.8321,70182.0
2019-06-28 15:15:00,25.81,25.83,25.8,25.82,73218.0,23.8321,23.8506,23.8229,23.8414,73218.0
2019-06-28 15:20:00,25.82,25.83,25.81,25.81,58734.0,23.8414,23.8506,23.8321,23.8321,58734.0
2019-06-28 15:25:00,25.81,25.82,25.79,25.8,88767.0,23.8321,23.8414,23.8137,23.8229,88767.0
2019-06-28 15:30:00,25.8,25.81,25.78,25.8,119412.0,23.8229,23.8321,23.8044,23.8229,119412.0
2019-06-28 15:35:00,25.8,25.81,25.78,25.81,118740.0,23.8229,23.8321,23.8044,23.8321,118740.0
2019-06-28 15:40:00,25.81,25.82,25.8,25.8,196173.0,23.8321,23.8414,23.8229,23.8229,196173.0
2019-06-28 15:45:00,25.8,25.82,25.78,25.81,166386.0,23.8229,23.8414,23.8044,23.8321,166386.0
2019-06-28 15:50:00,25.81,25.83,25.79,25.8,407433.0,23.8321,23.8506,23.8137,23.8229,407433.0
2019-06-28 15:55:00,25.8,25.82,25.75,25.79,1084935.0,23.8229,23.8414,23.7767,23.8137,1084935.0
2019-07-01 09:30:00,26.19,26.27,26.01,26.16,185226.0,24.183,24.2569,24.0168,24.1553,185226.0
2019-07-01 09:35:00,26.15,26.26,26.15,26.22,86013.0,24.1461,24.2477,24.1461,24.2107,86013.0
2019-07-01 09:40:00,26.22,26.31,26.21,26.3,196617.0,24.2107,24.2938,24.2015,24.2846,196617.0
2019-07-01 09:45:00,26.3,26.33,26.27,26.29,223293.0,24.2846,24.3123,24.2569,24.2754,223293.0
2019-07-01 09:50:00,26.29,26.32,26.25,26.3,180381.0,24.2754,24.3031,24.2384,24.2846,180381.0
2019-07-01 09:55:00,26.3,26.38,26.3,26.36,138426.0,24.2846,24.3585,24.2846,24.34,138426.0
2019-07-01 10:00:00,26.36,26.4,26.35,26.39,153243.0,24.34,24.3769,24.3308,24.3677,153243.0
2019-07-01 10:05:00,26.39,26.45,26.39,26.44,86529.0,24.3677,24.4231,24.3677,24.4139,86529.0
2019-07-01 10:10:00,26.44,26.47,26.41,26.46,63951.0,24.4139,24.4416,24.3862,24.4323,63951.0
2019-07-01 10:15:00,26.46,26.47,26.42,26.43,62865.0,24.4323,24.4416,24.3954,24.4046,62865.0
2019-07-01 10:20:00,26.44,26.45,26.38,26.38,129165.0,24.4139,24.4231,24.3585,24.3585,129165.0
2019-07-01 10:25:00,26.39,26.43,26.37,26.37,134973.0,24.3677,24.4046,24.3492,24.3492,134973.0
2019-07-01 10:30:00,26.37,26.37,26.33,26.34,65718.0,24.3492,24.3492,24.3123,24.3215,65718.0
2019-07-01 10:35:00,26.34,26.4,26.33,26.39,68406.0,24.3215,24.3769,24.3123,24.3677,68406.0
2019-07-01 10:40:00,26.39,26.41,26.38,26.4,63942.0,24.3677,24.3862,24.3585,24.3769,63942.0
2019-07-01 10:45:00,26.4,26.4,26.37,26.38,52791.0,24.3769,24.3769,24.3492,24.3585,52791.0
2019-07-01 10:50:00,26.38,26.38,26.33,26.35,75852.0,24.3585,24.3585,24.3123,24.3308,75852.0
2019-07-01 10:55:00,26.34,26.34,26.3,26.3,44091.0,24.3215,24.3215,24.2846,24.2846,44091.0
2019-07-01 11:00:00,26.3,26.31,26.27,26.29,44532.0,24.2846,24.2938,24.2569,24.2754,44532.0
2019-07-01 11:05:00,26.29,26.3,26.28,26.28,60375.0,24.2754,24.2846,24.2661,24.2661,60375.0
2019-07-01 11:10:00,26.28,26.28,26.25,26.25,67212.0,24.2661,24.2661,24.2384,24.2384,67212.0
2019-07-01 11:15:00,26.25,26.27,26.24,26.25,52944.0,24.2384,24.2569,24.2292,24.2384,52944.0
2019-07-01 11:20:00,26.25,26.26,26.23,26.24,48390.0,24.2384,24.2477,24.2199,24.2292,48390.0
2019-07-01 11:25:00,26.24,26.25,26.23,26.24,48336.0,24.2292,24.2384,24.2199,24.2292,48336.0
2019-07-01 11:30:00,26.25,26.28,26.25,26.28,58182.0,24.2384,24.2661,24.2384,24.2661,58182.0
2019-07-01 11:35:00,26.28,26.29,26.27,26.29,40077.0,24.2661,24.2754,24.2569,24.2754,40077.0
2019-07-01 11:40:00,26.29,26.29,26.25,26.25,53733.0,24.2754,24.2754,24.2384,24.2384,53733.0
2019-07-01 11:45:00,26.26,26.29,26.25,26.27,60903.0,24.2477,24.2754,24.2384,24.2569,60903.0
2019-07-01 11:50:00,26.27,26.31,26.27,26.29,47679.0,24.2569,24.2938,24.2569,24.2754,47679.0
2019-07-01 11:55:00,26.29,26.31,26.28,26.29,41673.0,24.2754,24.2938,24.2661,24.2754,41673.0
2019-07-01 12:00:00,26.3,26.32,26.29,26.31,46872.0,24.2846,24.3031,24.2754,24.2938,46872.0
2019-07-01 12:05:00,26.31,26.31,26.29,26.29,54054.0,24.2938,24.2938,24.2754,24.2754,54054.0
2019-07-01 12:10:00,26.29,26.31,26.29,26.31,53394.0,24.2754,24.2938,24.2754,24.2938,53394.0
2019-07-01 12:15:00,26.31,26.32,26.29,26.3,41799.0,24.2938,24.3031,24.2754,24.2846,41799.0
2019-07-01 12:20:00,26.3,26.3,26.26,26.26,49890.0,24.2846,24.2846,24.2477,24.2477,49890.0
2019-07-01 12:25:00,26.26,26.28,26.26,26.27,54594.0,24.2477,24.2661,24.2477,24.2569,54594.0
2019-07-01 12:30:00,26.27,26.27,26.25,26.27,88881.0,24.2569,24.2569,24.2384,24.2569,88881.0
2019-07-01 12:35:00,26.27,26.27,26.25,26.25,51606.0,24.2569,24.2569,24.2384,24.2384,51606.0
2019-07-01 12:40:00,26.25,26.27,26.24,26.25,60801.0,24.2384,24.2569,24.2292,24.2384,60801.0
2019-07-01 12:45:00,26.25,26.26,26.24,26.26,44487.0,24.2384,24.2477,24.2292,24.2477,44487.0
2019-07-01 12:50:00,26.26,26.26,26.22,26.22,44463.0,24.2477,24.2477,24.2107,24.2107,44463.0
2019-07-01 12:55:00,26.23,26.23,26.2,26.21,38655.0,24.2199,24.2199,24.1922,24.2015,38655.0
2019-07-01 13:00:00,26.21,26.22,26.19,26.2,42612.0,24.2015,24.2107,24.183,24.1922,42612.0
2019-07-01 13:05:00,26.21,26.24,26.21,26.24,45987.0,24.2015,24.2292,24.2015,24.2292,45987.0
2019-07-01 13:10:00,26.24,26.25,26.2,26.22,96333.0,24.2292,24.2384,24.1922,24.2107,96333.0
2019-07-01 13:15:00,26.21,26.22,26.19,26.2,37458.0,24.2015,24.2107,24.183,24.1922,37458.0
2019-07-01 13:20:00,26.2,26.21,26.19,26.2,37800.0,24.1922,24.2015,24.183,24.1922,37800.0
2019-07-01 13:25:00,26.21,26.21,26.18,26.19,59685.0,24.2015,24.2015,24.1738,24.183,59685.0
2019-07-01 13:30:00,26.19,26.19,26.15,26.16,56934.0,24.183,24.183,24.1461,24.1553,56934.0
2019-07-01 13:35:00,26.16,26.18,26.16,26.16,70641.0,24.1553,24.1738,24.1553,24.1553,70641.0
2019-07-01 13:40:00,26.16,26.16,26.13,26.13,61410.0,24.1553,24.1553,24.1276,24.1276,61410.0
2019-07-01 13:45:00,26.13,26.16,26.13,26.16,54312.0,24.1276,24.1553,24.1276,24.1553,54312.0
2019-07-01 13:50:00,26.16,26.16,26.14,26.15,30573.0,24.1553,24.1553,24.1368,24.1461,30573.0
2019-07-01 13:55:00,26.15,26.16,26.14,26.14,51474.0,24.1461,24.1553,24.1368,24.1368,51474.0
2019-07-01 14:00:00,26.14,26.14,26.11,26.12,46512.0,24.1368,24.1368,24.1091,24.1184,46512.0
2019-07-01 14:05:00,26.12,26.12,26.1,26.11,50316.0,24.1184,24.1184,24.0999,24.1091,50316.0
2019-07-01 14:10:00,26.11,26.14,26.1,26.14,56844.0,24.1091,24.1368,24.0999,24.1368,56844.0
2019-07-01 14:15:00,26.14,26.14,26.1,26.1,59877.0,24.1368,24.1368,24.0999,24.0999,59877.0
2019-07-01 14:20:00,26.1,26.13,26.1,26.11,63639.0,24.0999,24.1276,24.0999,24.1091,63639.0
2019-07-01 14:25:00,26.11,26.11,26.09,26.09,47076.0,24.1091,24.1091,24.0907,24.0907,47076.0
2019-07-01 14:30:00,26.09,26.1,26.07,26.1,72795.0,24.0907,24.0999,24.0722,24.0999,72795.0
2019-07-01 14:35:00,26.1,26.14,26.09,26.13,104436.0,24.0999,24.1368,24.0907,24.1276,104436.0
2019-07-01 14:40:00,26.13,26.16,26.13,26.15,82092.0,24.1276,24.1553,24.1276,24.1461,82092.0
2019-07-01 14:45:00,26.15,26.19,26.15,26.18,88659.0,24.1461,24.183,24.1461,24.1738,88659.0
2019-07-01 14:50:00,26.18,26.19,26.17,26.19,98607.0,24.1738,24.183,24.1645,24.183,98607.0
2019-07-01 14:55:00,26.19,26.19,26.13,26.14,76716.0,24.183,24.183,24.1276,24.1368,76716.0
2019-07-01 15:00:00,26.14,26.18,26.14,26.16,98076.0,24.1368,24.1738,24.1368,24.1553,98076.0
2019-07-01 15:05:00,26.16,26.17,26.14,26.15,104151.0,24.1553,24.1645,24.1368,24.1461,104151.0
2019-07-01 15:10:00,26.15,26.21,26.15,26.19,332985.0,24.1461,24.2015,24.1461,24.183,332985.0
2019-07-01 15:15:00,26.19,26.2,26.17,26.19,92421.0,24.183,24.1922,24.1645,24.183,92421.0
2019-07-01 15:20:00,26.2,26.23,26.19,26.23,84885.0,24.1922,24.2199,24.183,24.2199,84885.0
2019-07-01 15:25:00,26.23,26.25,26.23,26.24,132096.0,24.2199,24.2384,24.2199,24.2292,132096.0
2019-07-01 15:30:00,26.24,26.25,26.22,26.22,93867.0,24.2292,24.2384,24.2107,24.2107,93867.0
2019-07-01 15:35:00,26.23,26.24,26.22,26.23,207114.0,24.2199,24.2292,24.2107,24.2199,207114.0
2019-07-01 15:40:00,26.23,26.25,26.21,26.22,224091.0,24.2199,24.2384,24.2015,24.2107,224091.0
2019-07-01 15:45:00,26.22,26.22,26.18,26.19,169494.0,24.2107,24.2107,24.1738,24.183,169494.0
2019-07-01 15:50:00,26.19,26.2,26.17,26.19,321297.0,24.183,24.1922,24.1645,24.183,321297.0
2019-07-01 15:55:00,26.19,26.23,26.17,26.21,917058.0,24.183,24.2199,24.1645,24.2015,917058.0
2019-07-02 09:30:00,26.17,26.2,25.99,26.03,220059.0,24.1645,24.1922,23.9983,24.0353,220059.0
2019-07-02 09:35:00,26.03,26.04,25.97,26.03,439080.0,24.0353,24.0445,23.9799,24.0353,439080.0
2019-07-02 09:40:00,26.04,26.08,26.01,26.04,54024.0,24.0445,24.0814,24.0168,24.0445,54024.0
2019-07-02 09:45:00,26.04,26.06,25.99,26.03,139428.0,24.0445,24.063,23.9983,24.0353,139428.0
2019-07-02 09:50:00,26.02,26.04,25.99,26.0,36903.0,24.026,24.0445,23.9983,24.0076,36903.0
2019-07-02 09:55:00,26.0,26.04,25.98,26.01,43911.0,24.0076,24.0445,23.9891,24.0168,43911.0
2019-07-02 10:00:00,26.0,26.03,25.99,26.03,60147.0,24.0076,24.0353,23.9983,24.0353,60147.0
2019-07-02 10:05:00,26.02,26.05,26.02,26.04,82578.0,24.026,24.0537,24.026,24.0445,82578.0
2019-07-02 10:10:00,26.04,26.08,26.04,26.04,43395.0,24.0445,24.0814,24.0445,24.0445,43395.0
2019-07-02 10:15:00,26.04,26.05,26.02,26.04,57564.0,24.0445,24.0537,24.026,24.0445,57564.0
2019-07-02 10:20:00,26.04,26.05,26.02,26.04,45609.0,24.0445,24.0537,24.026,24.0445,45609.0
2019-07-02 10:25:00,26.03,26.07,26.03,26.06,58146.0,24.0353,24.0722,24.0353,24.063,58146.0
2019-07-02 10:30:00,26.07,26.1,26.05,26.06,48813.0,24.0722,24.0999,24.0537,24.063,48813.0
2019-07-02 10:35:00,26.06,26.07,26.04,26.05,99117.0,24.063,24.0722,24.0445,24.0537,99117.0
2019-07-02 10:40:00,26.05,26.07,26.01,26.01,45333.0,24.0537,24.0722,24.0168,24.0168,45333.0
2019-07-02 10:45:00,26.01,26.03,26.01,26.02,57162.0,24.0168,24.0353,24.0168,24.026,57162.0
2019-07-02 10:50:00,26.01,26.05,26.0,26.03,63603.0,24.0168,24.0537,24.0076,24.0353,63603.0
2019-07-02 10:55:00,26.03,26.04,26.01,26.04,46566.0,24.0353,24.0445,24.0168,24.0445,46566.0
2019-07-02 11:00:00,26.04,26.07,26.04,26.07,88038.0,24.0445,24.0722,24.0445,24.0722,88038.0
2019-07-02 11:05:00,26.08,26.11,26.08,26.08,55341.0,24.0814,24.1091,24.0814,24.0814,55341.0
2019-07-02 11:10:00,26.08,26.1,26.08,26.08,46839.0,24.0814,24.0999,24.0814,24.0814,46839.0
2019-07-02 11:15:00,26.09,26.09,26.08,26.09,68205.0,24.0907,24.0907,24.0814,24.0907,68205.0
2019-07-02 11:20:00,26.09,26.09,26.06,26.06,52068.0,24.0907,24.0907,24.063,24.063,52068.0
2019-07-02 11:25:00,26.06,26.07,26.05,26.06,57531.0,24.063,24.0722,24.0537,24.063,57531.0
2019-07-02 11:30:00,26.06,26.07,26.05,26.06,89442.0,24.063,24.0722,24.0537,24.063,89442.0
2019-07-02 11:35:00,26.05,26.07,26.03,26.03,94602.0,24.0537,24.0722,24.0353,24.0353,94602.0
2019-07-02 11:40:00,26.02,26.07,26.01,26.06,44271.0,24.026,24.0722,24.0168,24.063,44271.0
2019-07-02 11:45:00,26.06,26.08,26.05,26.07,26073.0,24.063,24.0814,24.0537,24.0722,26073.0
2019-07-02 11:50:00,26.08,26.08,26.06,26.08,102255.0,24.0814,24.0814,24.063,24.0814,102255.0
2019-07-02 11:55:00,26.08,26.08,26.06,26.07,20337.0,24.0814,24.0814,24.063,24.0722,20337.0
2019-07-02 12:00:00,26.07,26.07,26.04,26.04,26415.0,24.0722,24.0722,24.0445,24.0445,26415.0
2019-07-02 12:05:00,26.04,26.06,26.04,26.05,75585.0,24.0445,24.063,24.0445,24.0537,75585.0
2019-07-02 12:10:00,26.05,26.05,26.0,26.0,385782.0,24.0537,24.0537,24.0076,24.0076,385782.0
2019-07-02 12:15:00,26.0,26.02,25.98,25.99,82950.0,24.0076,24.026,23.9891,23.9983,82950.0
2019-07-02 12:20:00,25.99,26.01,25.99,26.01,39972.0,23.9983,24.0168,23.9983,24.0168,39972.0
2019-07-02 12:25:00,26.0,26.0,25.95,25.95,86529.0,24.0076,24.0076,23.9614,23.9614,86529.0
2019-07-02 12:30:00,25.96,25.97,25.91,25.92,104838.0,23.9706,23.9799,23.9245,23.9337,104838.0
2019-07-02 12:35:00,25.92,25.95,25.91,25.94,161784.0,23.9337,23.9614,23.9245,23.9522,161784.0
2019-07-02 12:40:00,25.93,25.94,25.91,25.92,39009.0,23.9429,23.9522,23.9245,23.9337,39009.0
2019-07-02 12:45:00,25.92,25.93,25.91,25.93,25551.0,23.9337,23.9429,23.9245,23.9429,25551.0
2019-07-02 12:50:00,25.93,25.95,25.92,25.93,53940.0,23.9429,23.9614,23.9337,23.9429,53940.0
2019-07-02 12:55:00,25.93,25.94,25.92,25.92,38613.0,23.9429,23.9522,23.9337,23.9337,38613.0
2019-07-02 13:00:00,25.92,25.93,25.92,25.93,31635.0,23.9337,23.9429,23.9337,23.9429,31635.0
2019-07-02 13:05:00,25.93,25.95,25.93,25.95,26376.0,23.9429,23.9614,23.9429,23.9614,26376.0
2019-07-02 13:10:00,25.94,25.96,25.94,25.96,33441.0,23.9522,23.9706,23.9522,23.9706,33441.0
2019-07-02 13:15:00,25.96,25.96,25.94,25.95,21552.0,23.9706,23.9706,23.9522,23.9614,21552.0
2019-07-02 13:20:00,25.95,25.97,25.95,25.97,30912.0,23.9614,23.9799,23.9614,23.9799,30912.0
2019-07-02 13:25:00,25.97,25.98,25.95,25.97,35667.0,23.9799,23.9891,23.9614,23.9799,35667.0
2019-07-02 13:30:00,25.97,25.97,25.95,25.96,29694.0,23.9799,23.9799,23.9614,23.9706,29694.0
2019-07-02 13:35:00,25.96,25.97,25.95,25.97,34518.0,23.9706,23.9799,23.9614,23.9799,34518.0
2019-07-02 13:40:00,25.97,25.97,25.95,25.96,48738.0,23.9799,23.9799,23.9614,23.9706,48738.0
2019-07-02 13:45:00,25.96,25.97,25.95,25.97,33543.0,23.9706,23.9799,23.9614,23.9799,33543.0
2019-07-02 13:50:00,25.97,25.97,25.94,25.95,31314.0,23.9799,23.9799,23.9522,23.9614,31314.0
2019-07-02 13:55:00,25.95,25.96,25.95,25.95,41571.0,23.9614,23.9706,23.9614,23.9614,41571.0
2019-07-02 14:00:00,25.95,25.95,25.93,25.95,43347.0,23.9614,23.9614,23.9429,23.9614,43347.0
2019-07-02 14:05:00,25.95,25.95,25.93,25.95,35343.0,23.9614,23.9614,23.9429,23.9614,35343.0
2019-07-02 14:10:00,25.95,25.97,25.95,25.97,25995.0,23.9614,23.9799,23.9614,23.9799,25995.0
2019-07-02 14:15:00,25.97,25.98,25.96,25.97,51258.0,23.9799,23.9891,23.9706,23.9799,51258.0
2019-07-02 14:20:00,25.98,26.01,25.97,25.99,44940.0,23.9891,24.0168,23.9799,23.9983,44940.0
2019-07-02 14:25:00,25.99,26.01,25.99,26.01,41538.0,23.9983,24.0168,23.9983,24.0168,41538.0
2019-07-02 14:30:00,26.01,26.03,26.01,26.03,59913.0,24.0168,24.0353,24.0168,24.0353,59913.0
2019-07-02 14:35:00,26.03,26.03,26.02,26.02,50463.0,24.0353,24.0353,24.026,24.026,50463.0
2019-07-02 14:40:00,26.02,26.04,26.02,26.03,48171.0,24.026,24.0445,24.026,24.0353,48171.0
2019-07-02 14:45:00,26.03,26.03,25.99,25.99,64194.0,24.0353,24.0353,23.9983,23.9983,64194.0
2019-07-02 14:50:00,25.99,26.0,25.97,25.98,47712.0,23.9983,24.0076,23.9799,23.9891,47712.0
2019-07-02 14:55:00,25.99,26.0,25.98,25.99,69639.0,23.9983,24.0076,23.9891,23.9983,69639.0
2019-07-02 15:00:00,25.99,26.02,25.99,26.01,54276.0,23.9983,24.026,23.9983,24.0168,54276.0
2019-07-02 15:05:00,26.01,26.02,26.0,26.02,39807.0,24.0168,24.026,24.0076,24.026,39807.0
2019-07-02 15:10:00,26.02,26.03,26.0,26.01,140316.0,24.026,24.0353,24.0076,24.0168,140316.0
2019-07-02 15:15:00,26.01,26.05,26.01,26.04,74412.0,24.0168,24.0537,24.0168,24.0445,74412.0
2019-07-02 15:20:00,26.04,26.05,26.03,26.05,85944.0,24.0445,24.0537,24.0353,24.0537,85944.0
2019-07-02 15:25:00,26.05,26.05,26.02,26.03,105084.0,24.0537,24.0537,24.026,24.0353,105084.0
2019-07-02 15:30:00,26.03,26.07,26.03,26.07,172422.0,24.0353,24.0722,24.0353,24.0722,172422.0
2019-07-02 15:35:00,26.07,26.08,26.05,26.07,100410.0,24.0722,24.0814,24.0537,24.0722,100410.0
2019-07-02 15:40:00,26.08,26.08,26.06,26.07,101505.0,24.0814,24.0814,24.063,24.0722,101505.0
2019-07-02 15:45:00,26.07,26.08,26.05,26.07,110271.0,24.0722,24.0814,24.0537,24.0722,110271.0
2019-07-02 15:50:00,26.07,26.1,26.07,26.08,333357.0,24.0722,24.0999,24.0722,24.0814,333357.0
2019-07-02 15:55:00,26.09,26.11,26.06,26.1,878637.0,24.0907,24.1091,24.063,24.0999,878637.0
2019-07-03 09:30:00,26.14,26.19,26.11,26.15,205179.0,24.1368,24.183,24.1091,24.1461,205179.0
2019-07-03 09:35:00,26.14,26.23,26.14,26.23,81900.0,24.1368,24.2199,24.1368,24.2199,81900.0
2019-07-03 09:40:00,26.23,26.27,26.23,26.24,89403.0,24.2199,24.2569,24.2199,24.2292,89403.0
2019-07-03 09:45:00,26.24,26.29,26.21,26.21,79566.0,24.2292,24.2754,24.2015,24.2015,79566.0
2019-07-03 09:50:00,26.21,26.27,26.19,26.26,49332.0,24.2015,24.2569,24.183,24.2477,49332.0
2019-07-03 09:55:00,26.26,26.29,26.25,26.26,57648.0,24.2477,24.2754,24.2384,24.2477,57648.0
2019-07-03 10:00:00,26.26,26.27,26.22,26.23,59769.0,24.2477,24.2569,24.2107,24.2199,59769.0
2019-07-03 10:05:00,26.23,26.24,26.18,26.19,69108.0,24.2199,24.2292,24.1738,24.183,69108.0
2019-07-03 10:10:00,26.19,26.21,26.18,26.21,57213.0,24.183,24.2015,24.1738,24.2015,57213.0
2019-07-03 10:15:00,26.21,26.23,26.19,26.22,50652.0,24.2015,24.2199,24.183,24.2107,50652.0
2019-07-03 10:20:00,26.22,26.22,26.2,26.21,37788.0,24.2107,24.2107,24.1922,24.2015,37788.0
2019-07-03 10:25:00,26.21,26.22,26.17,26.21,38148.0,24.2015,24.2107,24.1645,24.2015,38148.0
2019-07-03 10:30:00,26.2,26.22,26.17,26.18,47964.0,24.1922,24.2107,24.1645,24.1738,47964.0
2019-07-03 10:35:00,26.19,26.23,26.19,26.23,33705.0,24.183,24.2199,24.183,24.2199,33705.0
2019-07-03 10:40:00,26.24,26.25,26.23,26.24,81867.0,24.2292,24.2384,24.2199,24.2292,81867.0
2019-07-03 10:45:00,26.24,26.25,26.22,26.22,72690.0,24.2292,24.2384,24.2107,24.2107,72690.0
2019-07-03 10:50:00,26.23,26.25,26.22,26.22,33819.0,24.2199,24.2384,24.2107,24.2107,33819.0
2019-07-03 10:55:00,26.22,26.24,26.21,26.24,26217.0,24.2107,24.2292,24.2015,24.2292,26217.0
2019-07-03 11:00:00,26.24,26.25,26.23,26.24,46161.0,24.2292,24.2384,24.2199,24.2292,46161.0
2019-07-03 11:05:00,26.23,26.23,26.2,26.21,31944.0,24.2199,24.2199,24.1922,24.2015,31944.0
2019-07-03 11:10:00,26.22,26.22,26.2,26.2,23007.0,24.2107,24.2107,24.1922,24.1922,23007.0
2019-07-03 11:15:00,26.2,26.22,26.2,26.22,33852.0,24.1922,24.2107,24.1922,24.2107,33852.0
2019-07-03 11:20:00,26.22,26.23,26.21,26.22,35856.0,24.2107,24.2199,24.2015,24.2107,35856.0
2019-07-03 11:25:00,26.22,26.24,26.21,26.24,38559.0,24.2107,24.2292,24.2015,24.2292,38559.0
2019-07-03 11:30:00,26.24,26.27,26.22,26.26,45780.0,24.2292,24.2569,24.2107,24.2477,45780.0
2019-07-03 11:35:00,26.26,26.3,26.25,26.3,41460.0,24.2477,24.2846,24.2384,24.2846,41460.0
2019-07-03 11:40:00,26.3,26.31,26.28,26.29,39654.0,24.2846,24.2938,24.2661,24.2754,39654.0
2019-07-03 11:45:00,26.29,26.3,26.25,26.26,51870.0,24.2754,24.2846,24.2384,24.2477,51870.0
2019-07-03 11:50:00,26.27,26.28,26.27,26.28,27318.0,24.2569,24.2661,24.2569,24.2661,27318.0
2019-07-03 11:55:00,26.28,26.29,26.27,26.28,36243.0,24.2661,24.2754,24.2569,24.2661,36243.0
2019-07-03 12:00:00,26.28,26.28,26.26,26.27,60582.0,24.2661,24.2661,24.2477,24.2569,60582.0
2019-07-03 12:05:00,26.27,26.29,26.26,26.27,30723.0,24.2569,24.2754,24.2477,24.2569,30723.0
2019-07-03 12:10:00,26.27,26.29,26.27,26.29,30438.0,24.2569,24.2754,24.2569,24.2754,30438.0
2019-07-03 12:15:00,26.29,26.29,26.25,26.26,58440.0,24.2754,24.2754,24.2384,24.2477,58440.0
2019-07-03 12:20:00,26.26,26.26,26.22,26.23,50655.0,24.2477,24.2477,24.2107,24.2199,50655.0
2019-07-03 12:25:00,26.23,26.26,26.23,26.26,41418.0,24.2199,24.2477,24.2199,24.2477,41418.0
2019-07-03 12:30:00,26.26,26.26,26.22,26.24,58920.0,24.2477,24.2477,24.2107,24.2292,58920.0
2019-07-03 12:35:00,26.24,26.24,26.22,26.23,40350.0,24.2292,24.2292,24.2107,24.2199,40350.0
2019-07-03 12:40:00,26.22,26.22,26.21,26.21,59781.0,24.2107,24.2107,24.2015,24.2015,59781.0
2019-07-03 12:45:00,26.21,26.21,26.19,26.2,107292.0,24.2015,24.2015,24.183,24.1922,107292.0
2019-07-03 12:50:00,26.2,26.22,26.19,26.21,99159.0,24.1922,24.2107,24.183,24.2015,99159.0
2019-07-03 12:55:00,26.21,26.22,26.18,26.21,240510.0,24.2015,24.2107,24.1738,24.2015,240510.0
2019-07-05 09:30:00,26.08,26.14,26.06,26.1,117189.0,24.0814,24.1368,24.063,24.0999,117189.0
2019-07-05 09:35:00,26.09,26.1,26.06,26.08,34767.0,24.0907,24.0999,24.063,24.0814,34767.0
2019-07-05 09:40:00,26.08,26.12,26.05,26.05,119019.0,24.0814,24.1184,24.0537,24.0537,119019.0
2019-07-05 09:45:00,26.06,26.11,26.04,26.1,51588.0,24.063,24.1091,24.0445,24.0999,51588.0
2019-07-05 09:50:00,26.1,26.11,26.05,26.09,83145.0,24.0999,24.1091,24.0537,24.0907,83145.0
2019-07-05 09:55:00,26.08,26.09,26.06,26.08,78591.0,24.0814,24.0907,24.063,24.0814,78591.0
2019-07-05 10:00:00,26.08,26.09,26.06,26.07,107019.0,24.0814,24.0907,24.063,24.0722,107019.0
2019-07-05 10:05:00,26.07,26.1,26.07,26.08,61281.0,24.0722,24.0999,24.0722,24.0814,61281.0
2019-07-05 10:10:00,26.08,26.08,26.03,26.03,62427.0,24.0814,24.0814,24.0353,24.0353,62427.0
2019-07-05 10:15:00,26.03,26.04,26.0,26.03,67602.0,24.0353,24.0445,24.0076,24.0353,67602.0
2019-07-05 10:20:00,26.04,26.04,25.96,25.97,53442.0,24.0445,24.0445,23.9706,23.9799,53442.0
2019-07-05 10:25:00,25.97,25.98,25.93,25.95,65691.0,23.9799,23.9891,23.9429,23.9614,65691.0
2019-07-05 10:30:00,25.95,25.95,25.9,25.91,51912.0,23.9614,23.9614,23.9152,23.9245,51912.0
2019-07-05 10:35:00,25.91,25.92,25.89,25.9,236919.0,23.9245,23.9337,23.906,23.9152,236919.0
2019-07-05 10:40:00,25.9,25.91,25.85,25.85,224505.0,23.9152,23.9245,23.8691,23.8691,224505.0
2019-07-05 10:45:00,25.85,25.89,25.83,25.86,52248.0,23.8691,23.906,23.8506,23.8783,52248.0
2019-07-05 10:50:00,25.86,25.89,25.84,25.87,82941.0,23.8783,23.906,23.8598,23.8875,82941.0
2019-07-05 10:55:00,25.87,25.87,25.8,25.84,63861.0,23.8875,23.8875,23.8229,23.8598,63861.0
2019-07-05 11:00:00,25.85,25.89,25.83,25.89,230166.0,23.8691,23.906,23.8506,23.906,230166.0
2019-07-05 11:05:00,25.89,25.92,25.89,25.91,32637.0,23.906,23.9337,23.906,23.9245,32637.0
2019-07-05 11:10:00,25.91,25.97,25.91,25.97,46770.0,23.9245,23.9799,23.9245,23.9799,46770.0
2019-07-05 11:15:00,25.97,26.0,25.96,25.97,42858.0,23.9799,24.0076,23.9706,23.9799,42858.0
2019-07-05 11:20:00,25.97,26.0,25.96,25.97,57891.0,23.9799,24.0076,23.9706,23.9799,57891.0
2019-07-05 11:25:00,25.97,25.99,25.97,25.98,37542.0,23.9799,23.9983,23.9799,23.9891,37542.0
2019-07-05 11:30:00,25.97,26.01,25.97,26.01,36663.0,23.9799,24.0168,23.9799,24.0168,36663.0
2019-07-05 11:35:00,26.0,26.05,26.0,26.04,51654.0,24.0076,24.0537,24.0076,24.0445,51654.0
2019-07-05 11:40:00,26.04,26.04,26.0,26.0,50772.0,24.0445,24.0445,24.0076,24.0076,50772.0
2019-07-05 11:45:00,26.01,26.04,25.99,26.03,33531.0,24.0168,24.0445,23.9983,24.0353,33531.0
2019-07-05 11:50:00,26.04,26.06,26.02,26.02,50457.0,24.0445,24.063,24.026,24.026,50457.0
2019-07-05 11:55:00,26.02,26.04,26.02,26.03,29286.0,24.026,24.0445,24.026,24.0353,29286.0
2019-07-05 12:00:00,26.04,26.05,26.02,26.02,26091.0,24.0445,24.0537,24.026,24.026,26091.0
2019-07-05 12:05:00,26.02,26.06,26.02,26.06,32142.0,24.026,24.063,24.026,24.063,32142.0
2019-07-05 12:10:00,26.06,26.08,26.06,26.07,50043.0,24.063,24.0814,24.063,24.0722,50043.0
2019-07-05 12:15:00,26.08,26.11,26.08,26.1,38163.0,24.0814,24.1091,24.0814,24.0999,38163.0
2019-07-05 12:20:00,26.11,26.11,26.09,26.1,21972.0,24.1091,24.1091,24.0907,24.0999,21972.0
2019-07-05 12:25:00,26.11,26.11,26.09,26.09,24615.0,24.1091,24.1091,24.0907,24.0907,24615.0
2019-07-05 12:30:00,26.09,26.11,26.08,26.11,24978.0,24.0907,24.1091,24.0814,24.1091,24978.0
2019-07-05 12:35:00,26.11,26.12,26.1,26.11,22140.0,24.1091,24.1184,24.0999,24.1091,22140.0
2019-07-05 12:40:00,26.11,26.12,26.1,26.11,21066.0,24.1091,24.1184,24.0999,24.1091,21066.0
2019-07-05 12:45:00,26.11,26.11,26.09,26.1,28059.0,24.1091,24.1091,24.0907,24.0999,28059.0
2019-07-05 12:50:00,26.1,26.11,26.1,26.11,17595.0,24.0999,24.1091,24.0999,24.1091,17595.0
2019-07-05 12:55:00,26.11,26.11,26.08,26.09,26403.0,24.1091,24.1091,24.0814,24.0907,26403.0
2019-07-05 13:00:00,26.09,26.1,26.08,26.09,24771.0,24.0907,24.0999,24.0814,24.0907,24771.0
2019-07-05 13:05:00,26.1,26.11,26.09,26.1,25014.0,24.0999,24.1091,24.0907,24.0999,25014.0
2019-07-05 13:10:00,26.1,26.1,26.08,26.08,26790.0,24.0999,24.0999,24.0814,24.0814,26790.0
2019-07-05 13:15:00,26.08,26.09,26.08,26.08,23346.0,24.0814,24.0907,24.0814,24.0814,23346.0
2019-07-05 13:20:00,26.08,26.11,26.08,26.11,38964.0,24.0814,24.1091,24.0814,24.1091,38964.0
2019-07-05 13:25:00,26.11,26.11,26.09,26.1,28077.0,24.1091,24.1091,24.0907,24.0999,28077.0
2019-07-05 13:30:00,26.1,26.12,26.1,26.12,28503.0,24.0999,24.1184,24.0999,24.1184,28503.0
2019-07-05 13:35:00,26.12,26.13,26.11,26.13,25827.0,24.1184,24.1276,24.1091,24.1276,25827.0
2019-07-05 13:40:00,26.12,26.15,26.11,26.14,105324.0,24.1184,24.1461,24.1091,24.1368,105324.0
2019-07-05 13:45:00,26.15,26.16,26.12,26.13,57813.0,24.1461,24.1553,24.1184,24.1276,57813.0
2019-07-05 13:50:00,26.13,26.13,26.1,26.1,70269.0,24.1276,24.1276,24.0999,24.0999,70269.0
2019-07-05 13:55:00,26.1,26.11,26.09,26.1,49131.0,24.0999,24.1091,24.0907,24.0999,49131.0
2019-07-05 14:00:00,26.1,26.11,26.1,26.1,18183.0,24.0999,24.1091,24.0999,24.0999,18183.0
2019-07-05 14:05:00,26.1,26.1,26.08,26.1,56955.0,24.0999,24.0999,24.0814,24.0999,56955.0
2019-07-05 14:10:00,26.1,26.12,26.09,26.1,43950.0,24.0999,24.1184,24.0907,24.0999,43950.0
2019-07-05 14:15:00,26.1,26.11,26.09,26.09,48213.0,24.0999,24.1091,24.0907,24.0907,48213.0
2019-07-05 14:20:00,26.1,26.11,26.09,26.1,38874.0,24.0999,24.1091,24.0907,24.0999,38874.0
2019-07-05 14:25:00,26.1,26.1,26.09,26.1,22800.0,24.0999,24.0999,24.0907,24.0999,22800.0
2019-07-05 14:30:00,26.1,26.16,26.1,26.15,225840.0,24.0999,24.1553,24.0999,24.1461,225840.0
2019-07-05 14:35:00,26.15,26.18,26.14,26.17,30684.0,24.1461,24.1738,24.1368,24.1645,30684.0
2019-07-05 14:40:00,26.17,26.17,26.15,26.17,28740.0,24.1645,24.1645,24.1461,24.1645,28740.0
2019-07-05 14:45:00,26.16,26.18,26.16,26.16,78162.0,24.1553,24.1738,24.1553,24.1553,78162.0
2019-07-05 14:50:00,26.16,26.17,26.15,26.17,45765.0,24.1553,24.1645,24.1461,24.1645,45765.0
2019-07-05 14:55:00,26.17,26.17,26.15,26.16,34908.0,24.1645,24.1645,24.1461,24.1553,34908.0
2019-07-05 15:00:00,26.16,26.16,26.13,26.15,51201.0,24.1553,24.1553,24.1276,24.1461,51201.0
2019-07-05 15:05:00,26.15,26.16,26.14,26.15,29772.0,24.1461,24.1553,24.1368,24.1461,29772.0
2019-07-05 15:10:00,26.15,26.16,26.11,26.13,66441.0,24.1461,24.1553,24.1091,24.1276,66441.0
2019-07-05 15:15:00,26.14,26.15,26.12,26.15,47115.0,24.1368,24.1461,24.1184,24.1461,47115.0
2019-07-05 15:20:00,26.15,26.15,26.13,26.15,31014.0,24.1461,24.1461,24.1276,24.1461,31014.0
2019-07-05 15:25:00,26.15,26.15,26.12,26.14,33144.0,24.1461,24.1461,24.1184,24.1368,33144.0
2019-07-05 15:30:00,26.14,26.14,26.12,26.13,50574.0,24.1368,24.1368,24.1184,24.1276,50574.0
2019-07-05 15:35:00,26.13,26.13,26.11,26.11,47376.0,24.1276,24.1276,24.1091,24.1091,47376.0
2019-07-05 15:40:00,26.12,26.13,26.12,26.13,38307.0,24.1184,24.1276,24.1184,24.1276,38307.0
2019-07-05 15:45:00,26.13,26.14,26.12,26.12,150789.0,24.1276,24.1368,24.1184,24.1184,150789.0
2019-07-05 15:50:00,26.12,26.12,26.09,26.11,182307.0,24.1184,24.1184,24.0907,24.1091,182307.0
2019-07-05 15:55:00,26.1,26.14,26.07,26.14,404991.0,24.0999,24.1368,24.0722,24.1368,404991.0
2019-07-08 09:30:00,26.04,26.08,25.93,25.94,132096.0,24.0445,24.0814,23.9429,23.9522,132096.0
2019-07-08 09:35:00,25.95,26.0,25.95,25.99,51783.0,23.9614,24.0076,23.9614,23.9983,51783.0
2019-07-08 09:40:00,25.99,25.99,25.92,25.92,44625.0,23.9983,23.9983,23.9337,23.9337,44625.0
2019-07-08 09:45:00,25.92,25.93,25.87,25.91,100806.0,23.9337,23.9429,23.8875,23.9245,100806.0
2019-07-08 09:50:00,25.91,25.92,25.88,25.89,58455.0,23.9245,23.9337,23.8968,23.906,58455.0
2019-07-08 09:55:00,25.89,25.93,25.88,25.93,41463.0,23.906,23.9429,23.8968,23.9429,41463.0
2019-07-08 10:00:00,25.93,25.96,25.92,25.92,76287.0,23.9429,23.9706,23.9337,23.9337,76287.0
2019-07-08 10:05:00,25.92,25.94,25.91,25.92,106572.0,23.9337,23.9522,23.9245,23.9337,106572.0
2019-07-08 10:10:00,25.92,25.92,25.89,25.92,52074.0,23.9337,23.9337,23.906,23.9337,52074.0
2019-07-08 10:15:00,25.93,25.94,25.91,25.91,48117.0,23.9429,23.9522,23.9245,23.9245,48117.0
2019-07-08 10:20:00,25.9,25.91,25.86,25.88,81954.0,23.9152,23.9245,23.8783,23.8968,81954.0
2019-07-08 10:25:00,25.88,25.88,25.82,25.83,63444.0,23.8968,23.8968,23.8414,23.8506,63444.0
2019-07-08 10:30:00,25.83,25.83,25.81,25.83,34800.0,23.8506,23.8506,23.8321,23.8506,34800.0
2019-07-08 10:35:00,25.84,25.85,25.82,25.84,33264.0,23.8598,23.8691,23.8414,23.8598,33264.0
2019-07-08 10:40:00,25.85,25.88,25.84,25.88,42132.0,23.8691,23.8968,23.8598,23.8968,42132.0
2019-07-08 10:45:00,25.88,25.89,25.85,25.85,56076.0,23.8968,23.906,23.8691,23.8691,56076.0
2019-07-08 10:50:00,25.86,25.86,25.81,25.82,50988.0,23.8783,23.8783,23.8321,23.8414,50988.0
2019-07-08 10:55:00,25.81,25.84,25.8,25.83,82149.0,23.8321,23.8598,23.8229,23.8506,82149.0
2019-07-08 11:00:00,25.84,25.87,25.84,25.86,59229.0,23.8598,23.8875,23.8598,23.8783,59229.0
2019-07-08 11:05:00,25.86,25.87,25.85,25.85,42660.0,23.8783,23.8875,23.8691,23.8691,42660.0
2019-07-08 11:10:00,25.85,25.86,25.83,25.86,40407.0,23.8691,23.8783,23.8506,23.8783,40407.0
2019-07-08 11:15:00,25.86,25.86,25.83,25.85,48870.0,23.8783,23.8783,23.8506,23.8691,48870.0
2019-07-08 11:20:00,25.84,25.84,25.83,25.83,44553.0,23.8598,23.8598,23.8506,23.8506,44553.0
2019-07-08 11:25:00,25.83,25.83,25.81,25.81,49683.0,23.8506,23.8506,23.8321,23.8321,49683.0
2019-07-08 11:30:00,25.82,25.82,25.8,25.82,55416.0,23.8414,23.8414,23.8229,23.8414,55416.0
2019-07-08 11:35:00,25.82,25.82,25.79,25.79,55278.0,23.8414,23.8414,23.8137,23.8137,55278.0
2019-07-08 11:40:00,25.79,25.79,25.78,25.79,35307.0,23.8137,23.8137,23.8044,23.8137,35307.0
2019-07-08 11:45:00,25.78,25.79,25.76,25.79,54918.0,23.8044,23.8137,23.786,23.8137,54918.0
2019-07-08 11:50:00,25.79,25.81,25.79,25.8,76974.0,23.8137,23.8321,23.8137,23.8229,76974.0
2019-07-08 11:55:00,25.8,25.8,25.77,25.77,38022.0,23.8229,23.8229,23.7952,23.7952,38022.0
2019-07-08 12:00:00,25.77,25.79,25.74,25.74,72789.0,23.7952,23.8137,23.7675,23.7675,72789.0
2019-07-08 12:05:00,25.74,25.75,25.73,25.75,53724.0,23.7675,23.7767,23.7583,23.7767,53724.0
2019-07-08 12:10:00,25.75,25.77,25.74,25.75,42582.0,23.7767,23.7952,23.7675,23.7767,42582.0
2019-07-08 12:15:00,25.75,25.76,25.73,25.74,35244.0,23.7767,23.786,23.7583,23.7675,35244.0
2019-07-08 12:20:00,25.73,25.74,25.72,25.73,41826.0,23.7583,23.7675,23.749,23.7583,41826.0
2019-07-08 12:25:00,25.73,25.73,25.71,25.71,28725.0,23.7583,23.7583,23.7398,23.7398,28725.0
2019-07-08 12:30:00,25.71,25.72,25.69,25.72,60075.0,23.7398,23.749,23.7213,23.749,60075.0
2019-07-08 12:35:00,25.73,25.73,25.69,25.69,37728.0,23.7583,23.7583,23.7213,23.7213,37728.0
2019-07-08 12:40:00,25.69,25.69,25.64,25.64,70443.0,23.7213,23.7213,23.6752,23.6752,70443.0
2019-07-08 12:45:00,25.65,25.65,25.63,25.65,55038.0,23.6844,23.6844,23.6659,23.6844,55038.0
2019-07-08 12:50:00,25.65,25.66,25.63,25.63,52533.0,23.6844,23.6936,23.6659,23.6659,52533.0
2019-07-08 12:55:00,25.64,25.66,25.63,25.66,37182.0,23.6752,23.6936,23.6659,23.6936,37182.0
2019-07-08 13:00:00,25.66,25.69,25.65,25.68,40224.0,23.6936,23.7213,23.6844,23.7121,40224.0
2019-07-08 13:05:00,25.68,25.69,25.67,25.68,39906.0,23.7121,23.7213,23.7029,23.7121,39906.0
2019-07-08 13:10:00,25.68,25.69,25.67,25.67,31473.0,23.7121,23.7213,23.7029,23.7029,31473.0
2019-07-08 13:15:00,25.67,25.68,25.66,25.68,45540.0,23.7029,23.7121,23.6936,23.7121,45540.0
2019-07-08 13:20:00,25.68,25.69,25.66,25.67,47460.0,23.7121,23.7213,23.6936,23.7029,47460.0
2019-07-08 13:25:00,25.67,25.73,25.67,25.72,66636.0,23.7029,23.7583,23.7029,23.749,66636.0
2019-07-08 13:30:00,25.72,25.75,25.71,25.75,68790.0,23.749,23.7767,23.7398,23.7767,68790.0
2019-07-08 13:35:00,25.74,25.75,25.73,25.74,98388.0,23.7675,23.7767,23.7583,23.7675,98388.0
2019-07-08 13:40:00,25.74,25.76,25.73,25.75,36378.0,23.7675,23.786,23.7583,23.7767,36378.0
2019-07-08 13:45:00,25.75,25.75,25.73,25.73,43908.0,23.7767,23.7767,23.7583,23.7583,43908.0
2019-07-08 13:50:00,25.73,25.74,25.72,25.72,72318.0,23.7583,23.7675,23.749,23.749,72318.0
2019-07-08 13:55:00,25.72,25.76,25.72,25.75,139944.0,23.749,23.786,23.749,23.7767,139944.0
2019-07-08 14:00:00,25.75,25.78,25.74,25.78,36042.0,23.7767,23.8044,23.7675,23.8044,36042.0
2019-07-08 14:05:00,25.78,25.79,25.76,25.79,50049.0,23.8044,23.8137,23.786,23.8137,50049.0
2019-07-08 14:10:00,25.8,25.8,25.77,25.77,49488.0,23.8229,23.8229,23.7952,23.7952,49488.0
2019-07-08 14:15:00,25.78,25.79,25.77,25.78,51003.0,23.8044,23.8137,23.7952,23.8044,51003.0
2019-07-08 14:20:00,25.78,25.79,25.74,25.74,39126.0,23.8044,23.8137,23.7675,23.7675,39126.0
2019-07-08 14:25:00,25.74,25.76,25.73,25.75,47880.0,23.7675,23.786,23.7583,23.7767,47880.0
2019-07-08 14:30:00,25.75,25.78,25.75,25.78,30030.0,23.7767,23.8044,23.7767,23.8044,30030.0
2019-07-08 14:35:00,25.78,25.79,25.77,25.78,40926.0,23.8044,23.8137,23.7952,23.8044,40926.0
2019-07-08 14:40:00,25.78,25.79,25.75,25.76,61692.0,23.8044,23.8137,23.7767,23.786,61692.0
2019-07-08 14:45:00,25.76,25.79,25.76,25.77,65841.0,23.786,23.8137,23.786,23.7952,65841.0
2019-07-08 14:50:00,25.77,25.78,25.73,25.74,53691.0,23.7952,23.8044,23.7583,23.7675,53691.0
2019-07-08 14:55:00,25.74,25.77,25.74,25.76,45666.0,23.7675,23.7952,23.7675,23.786,45666.0
2019-07-08 15:00:00,25.75,25.76,25.74,25.74,43044.0,23.7767,23.786,23.7675,23.7675,43044.0
2019-07-08 15:05:00,25.74,25.75,25.73,25.74,46245.0,23.7675,23.7767,23.7583,23.7675,46245.0
2019-07-08 15:10:00,25.74,25.77,25.73,25.77,54429.0,23.7675,23.7952,23.7583,23.7952,54429.0
2019-07-08 15:15:00,25.77,25.78,25.74,25.74,60171.0,23.7952,23.8044,23.7675,23.7675,60171.0
2019-07-08 15:20:00,25.74,25.74,25.72,25.74,49074.0,23.7675,23.7675,23.749,23.7675,49074.0
2019-07-08 15:25:00,25.73,25.75,25.72,25.74,56646.0,23.7583,23.7767,23.749,23.7675,56646.0
2019-07-08 15:30:00,25.73,25.77,25.73,25.77,78336.0,23.7583,23.7952,23.7583,23.7952,78336.0
2019-07-08 15:35:00,25.77,25.78,25.76,25.77,116223.0,23.7952,23.8044,23.786,23.7952,116223.0
2019-07-08 15:40:00,25.77,25.77,25.74,25.74,102429.0,23.7952,23.7952,23.7675,23.7675,102429.0
2019-07-08 15:45:00,25.74,25.75,25.74,25.74,148311.0,23.7675,23.7767,23.7675,23.7675,148311.0
2019-07-08 15:50:00,25.74,25.75,25.71,25.73,223260.0,23.7675,23.7767,23.7398,23.7583,223260.0
2019-07-08 15:55:00,25.73,25.76,25.72,25.75,563514.0,23.7583,23.786,23.749,23.7767,563514.0
2019-07-09 09:30:00,25.66,25.68,25.59,25.67,152265.0,23.6936,23.7121,23.629,23.7029,152265.0
2019-07-09 09:35:00,25.68,25.68,25.58,25.6,105585.0,23.7121,23.7121,23.6198,23.6382,105585.0
2019-07-09 09:40:00,25.6,25.61,25.54,25.58,96630.0,23.6382,23.6475,23.5828,23.6198,96630.0
2019-07-09 09:45:00,25.59,25.64,25.58,25.62,97131.0,23.629,23.6752,23.6198,23.6567,97131.0
2019-07-09 09:50:00,25.62,25.65,25.6,25.62,120717.0,23.6567,23.6844,23.6382,23.6567,120717.0
2019-07-09 09:55:00,25.62,25.66,25.62,25.64,100719.0,23.6567,23.6936,23.6567,23.6752,100719.0
2019-07-09 10:00:00,25.65,25.68,25.61,25.61,163875.0,23.6844,23.7121,23.6475,23.6475,163875.0
2019-07-09 10:05:00,25.61,25.62,25.6,25.6,112062.0,23.6475,23.6567,23.6382,23.6382,112062.0
2019-07-09 10:10:00,25.6,25.61,25.53,25.54,125892.0,23.6382,23.6475,23.5736,23.5828,125892.0
2019-07-09 10:15:00,25.53,25.55,25.51,25.53,65214.0,23.5736,23.5921,23.5551,23.5736,65214.0
2019-07-09 10:20:00,25.53,25.54,25.51,25.51,67908.0,23.5736,23.5828,23.5551,23.5551,67908.0
2019-07-09 10:25:00,25.51,25.54,25.51,25.51,57972.0,23.5551,23.5828,23.5551,23.5551,57972.0
2019-07-09 10:30:00,25.51,25.56,25.5,25.55,62541.0,23.5551,23.6013,23.5459,23.5921,62541.0
2019-07-09 10:35:00,25.55,25.56,25.51,25.54,67743.0,23.5921,23.6013,23.5551,23.5828,67743.0
2019-07-09 10:40:00,25.54,25.59,25.54,25.59,55605.0,23.5828,23.629,23.5828,23.629,55605.0
2019-07-09 10:45:00,25.59,25.61,25.57,25.58,88275.0,23.629,23.6475,23.6105,23.6198,88275.0
2019-07-09 10:50:00,25.58,25.59,25.56,25.58,59592.0,23.6198,23.629,23.6013,23.6198,59592.0
2019-07-09 10:55:00,25.58,25.59,25.55,25.55,52308.0,23.6198,23.629,23.5921,23.5921,52308.0
2019-07-09 11:00:00,25.55,25.56,25.51,25.56,133365.0,23.5921,23.6013,23.5551,23.6013,133365.0
2019-07-09 11:05:00,25.56,25.58,25.54,25.57,58182.0,23.6013,23.6198,23.5828,23.6105,58182.0
2019-07-09 11:10:00,25.57,25.62,25.56,25.6,78699.0,23.6105,23.6567,23.6013,23.6382,78699.0
2019-07-09 11:15:00,25.6,25.6,25.55,25.55,83541.0,23.6382,23.6382,23.5921,23.5921,83541.0
2019-07-09 11:20:00,25.55,25.57,25.51,25.53,92145.0,23.5921,23.6105,23.5551,23.5736,92145.0
2019-07-09 11:25:00,25.53,25.54,25.48,25.49,130755.0,23.5736,23.5828,23.5274,23.5367,130755.0
2019-07-09 11:30:00,25.49,25.54,25.49,25.52,56295.0,23.5367,23.5828,23.5367,23.5644,56295.0
2019-07-09 11:35:00,25.51,25.56,25.51,25.56,65214.0,23.5551,23.6013,23.5551,23.6013,65214.0
2019-07-09 11:40:00,25.56,25.57,25.55,25.55,34440.0,23.6013,23.6105,23.5921,23.5921,34440.0
2019-07-09 11:45:00,25.55,25.55,25.53,25.53,29454.0,23.5921,23.5921,23.5736,23.5736,29454.0
2019-07-09 11:50:00,25.53,25.56,25.53,25.55,24444.0,23.5736,23.6013,23.5736,23.5921,24444.0
2019-07-09 11:55:00,25.56,25.56,25.53,25.53,51135.0,23.6013,23.6013,23.5736,23.5736,51135.0
2019-07-09 12:00:00,25.53,25.56,25.53,25.55,35859.0,23.5736,23.6013,23.5736,23.5921,35859.0
2019-07-09 12:05:00,25.55,25.56,25.54,25.55,47610.0,23.5921,23.6013,23.5828,23.5921,47610.0
2019-07-09 12:10:00,25.55,25.55,25.54,25.54,41454.0,23.5921,23.5921,23.5828,23.5828,41454.0
2019-07-09 12:15:00,25.54,25.55,25.52,25.54,50847.0,23.5828,23.5921,23.5644,23.5828,50847.0
2019-07-09 12:20:00,25.54,25.54,25.49,25.49,32292.0,23.5828,23.5828,23.5367,23.5367,32292.0
2019-07-09 12:25:00,25.49,25.5,25.46,25.47,108468.0,23.5367,23.5459,23.509,23.5182,108468.0
2019-07-09 12:30:00,25.47,25.49,25.47,25.48,46500.0,23.5182,23.5367,23.5182,23.5274,46500.0
2019-07-09 12:35:00,25.48,25.51,25.47,25.49,46701.0,23.5274,23.5551,23.5182,23.5367,46701.0
2019-07-09 12:40:00,25.49,25.49,25.47,25.48,29439.0,23.5367,23.5367,23.5182,23.5274,29439.0
2019-07-09 12:45:00,25.48,25.48,25.45,25.46,54795.0,23.5274,23.5274,23.4997,23.509,54795.0
2019-07-09 12:50:00,25.46,25.46,25.45,25.45,42225.0,23.509,23.509,23.4997,23.4997,42225.0
2019-07-09 12:55:00,25.45,25.46,25.45,25.46,50814.0,23.4997,23.509,23.4997,23.509,50814.0
2019-07-09 13:00:00,25.46,25.48,25.46,25.47,25524.0,23.509,23.5274,23.509,23.5182,25524.0
2019-07-09 13:05:00,25.46,25.47,25.44,25.45,46164.0,23.509,23.5182,23.4905,23.4997,46164.0
2019-07-09 13:10:00,25.45,25.48,25.45,25.47,29292.0,23.4997,23.5274,23.4997,23.5182,29292.0
2019-07-09 13:15:00,25.47,25.48,25.45,25.46,42999.0,23.5182,23.5274,23.4997,23.509,42999.0
2019-07-09 13:20:00,25.46,25.48,25.46,25.47,25626.0,23.509,23.5274,23.509,23.5182,25626.0
2019-07-09 13:25:00,25.47,25.47,25.45,25.46,41310.0,23.5182,23.5182,23.4997,23.509,41310.0
2019-07-09 13:30:00,25.45,25.47,25.45,25.47,30882.0,23.4997,23.5182,23.4997,23.5182,30882.0
2019-07-09 13:35:00,25.47,25.48,25.46,25.46,52068.0,23.5182,23.5274,23.509,23.509,52068.0
2019-07-09 13:40:00,25.46,25.47,25.46,25.46,24441.0,23.509,23.5182,23.509,23.509,24441.0
2019-07-09 13:45:00,25.46,25.48,25.46,25.48,34131.0,23.509,23.5274,23.509,23.5274,34131.0
2019-07-09 13:50:00,25.48,25.51,25.48,25.5,92739.0,23.5274,23.5551,23.5274,23.5459,92739.0
2019-07-09 13:55:00,25.5,25.52,25.49,25.5,58113.0,23.5459,23.5644,23.5367,23.5459,58113.0
2019-07-09 14:00:00,25.5,25.51,25.5,25.5,48966.0,23.5459,23.5551,23.5459,23.5459,48966.0
2019-07-09 14:05:00,25.5,25.5,25.47,25.48,233148.0,23.5459,23.5459,23.5182,23.5274,233148.0
2019-07-09 14:10:00,25.48,25.5,25.48,25.49,49827.0,23.5274,23.5459,23.5274,23.5367,49827.0
2019-07-09 14:15:00,25.49,25.5,25.49,25.49,40248.0,23.5367,23.5459,23.5367,23.5367,40248.0
2019-07-09 14:20:00,25.5,25.51,25.49,25.5,35148.0,23.5459,23.5551,23.5367,23.5459,35148.0
2019-07-09 14:25:00,25.5,25.5,25.48,25.48,65976.0,23.5459,23.5459,23.5274,23.5274,65976.0
2019-07-09 14:30:00,25.48,25.5,25.48,25.5,19983.0,23.5274,23.5459,23.5274,23.5459,19983.0
2019-07-09 14:35:00,25.49,25.51,25.49,25.51,35631.0,23.5367,23.5551,23.5367,23.5551,35631.0
2019-07-09 14:40:00,25.51,25.54,25.51,25.54,52977.0,23.5551,23.5828,23.5551,23.5828,52977.0
2019-07-09 14:45:00,25.54,25.54,25.51,25.52,97794.0,23.5828,23.5828,23.5551,23.5644,97794.0
2019-07-09 14:50:00,25.51,25.55,25.51,25.54,40932.0,23.5551,23.5921,23.5551,23.5828,40932.0
2019-07-09 14:55:00,25.54,25.56,25.54,25.54,43296.0,23.5828,23.6013,23.5828,23.5828,43296.0
2019-07-09 15:00:00,25.54,25.55,25.52,25.53,42909.0,23.5828,23.5921,23.5644,23.5736,42909.0
2019-07-09 15:05:00,25.53,25.54,25.51,25.54,42627.0,23.5736,23.5828,23.5551,23.5828,42627.0
2019-07-09 15:10:00,25.53,25.54,25.5,25.5,128886.0,23.5736,23.5828,23.5459,23.5459,128886.0
2019-07-09 15:15:00,25.5,25.53,25.5,25.51,64914.0,23.5459,23.5736,23.5459,23.5551,64914.0
2019-07-09 15:20:00,25.51,25.54,25.5,25.52,102003.0,23.5551,23.5828,23.5459,23.5644,102003.0
2019-07-09 15:25:00,25.52,25.55,25.52,25.55,115788.0,23.5644,23.5921,23.5644,23.5921,115788.0
2019-07-09 15:30:00,25.55,25.57,25.54,25.57,86574.0,23.5921,23.6105,23.5828,23.6105,86574.0
2019-07-09 15:35:00,25.57,25.57,25.55,25.56,93693.0,23.6105,23.6105,23.5921,23.6013,93693.0
2019-07-09 15:40:00,25.56,25.57,25.55,25.55,69738.0,23.6013,23.6105,23.5921,23.5921,69738.0
2019-07-09 15:45:00,25.55,25.57,25.55,25.56,113622.0,23.5921,23.6105,23.5921,23.6013,113622.0
2019-07-09 15:50:00,25.56,25.62,25.55,25.61,338169.0,23.6013,23.6567,23.5921,23.6475,338169.0
2019-07-09 15:55:00,25.6,25.61,25.56,25.56,1072446.0,23.6382,23.6475,23.6013,23.6013,1072446.0
2019-07-10 09:30:00,25.61,25.71,25.57,25.65,242880.0,23.6475,23.7398,23.6105,23.6844,242880.0
2019-07-10 09:35:00,25.64,25.69,25.53,25.53,182151.0,23.6752,23.7213,23.5736,23.5736,182151.0
2019-07-10 09:40:00,25.53,25.54,25.46,25.51,181719.0,23.5736,23.5828,23.509,23.5551,181719.0
2019-07-10 09:45:00,25.51,25.62,25.51,25.6,121827.0,23.5551,23.6567,23.5551,23.6382,121827.0
2019-07-10 09:50:00,25.58,25.62,25.56,25.58,76845.0,23.6198,23.6567,23.6013,23.6198,76845.0
2019-07-10 09:55:00,25.57,25.61,25.55,25.6,456642.0,23.6105,23.6475,23.5921,23.6382,456642.0
2019-07-10 10:00:00,25.6,25.61,25.56,25.59,172278.0,23.6382,23.6475,23.6013,23.629,172278.0
2019-07-10 10:05:00,25.58,25.58,25.51,25.51,99501.0,23.6198,23.6198,23.5551,23.5551,99501.0
2019-07-10 10:10:00,25.5,25.54,25.48,25.54,110406.0,23.5459,23.5828,23.5274,23.5828,110406.0
2019-07-10 10:15:00,25.54,25.55,25.51,25.53,102912.0,23.5828,23.5921,23.5551,23.5736,102912.0
2019-07-10 10:20:00,25.53,25.55,25.51,25.52,82170.0,23.5736,23.5921,23.5551,23.5644,82170.0
2019-07-10 10:25:00,25.52,25.53,25.49,25.52,80754.0,23.5644,23.5736,23.5367,23.5644,80754.0
2019-07-10 10:30:00,25.52,25.58,25.52,25.56,84798.0,23.5644,23.6198,23.5644,23.6013,84798.0
2019-07-10 10:35:00,25.57,25.6,25.56,25.58,122634.0,23.6105,23.6382,23.6013,23.6198,122634.0
2019-07-10 10:40:00,25.58,25.58,25.48,25.51,56064.0,23.6198,23.6198,23.5274,23.5551,56064.0
2019-07-10 10:45:00,25.51,25.54,25.51,25.51,51831.0,23.5551,23.5828,23.5551,23.5551,51831.0
2019-07-10 10:50:00,25.51,25.51,25.47,25.47,46944.0,23.5551,23.5551,23.5182,23.5182,46944.0
2019-07-10 10:55:00,25.47,25.48,25.46,25.47,48249.0,23.5182,23.5274,23.509,23.5182,48249.0
2019-07-10 11:00:00,25.47,25.49,25.46,25.48,54780.0,23.5182,23.5367,23.509,23.5274,54780.0
2019-07-10 11:05:00,25.48,25.48,25.44,25.44,80196.0,23.5274,23.5274,23.4905,23.4905,80196.0
2019-07-10 11:10:00,25.44,25.46,25.43,25.45,81828.0,23.4905,23.509,23.4813,23.4997,81828.0
2019-07-10 11:15:00,25.45,25.48,25.43,25.45,74199.0,23.4997,23.5274,23.4813,23.4997,74199.0
2019-07-10 11:20:00,25.45,25.49,25.44,25.46,69336.0,23.4997,23.5367,23.4905,23.509,69336.0
2019-07-10 11:25:00,25.46,25.48,25.45,25.47,68160.0,23.509,23.5274,23.4997,23.5182,68160.0
2019-07-10 11:30:00,25.47,25.49,25.47,25.49,53808.0,23.5182,23.5367,23.5182,23.5367,53808.0
2019-07-10 11:35:00,25.49,25.5,25.47,25.48,47970.0,23.5367,23.5459,23.5182,23.5274,47970.0
2019-07-10 11:40:00,25.48,25.49,25.48,25.48,30384.0,23.5274,23.5367,23.5274,23.5274,30384.0
2019-07-10 11:45:00,25.49,25.51,25.47,25.49,42579.0,23.5367,23.5551,23.5182,23.5367,42579.0
2019-07-10 11:50:00,25.49,25.5,25.49,25.49,32262.0,23.5367,23.5459,23.5367,23.5367,32262.0
2019-07-10 11:55:00,25.49,25.5,25.48,25.49,33327.0,23.5367,23.5459,23.5274,23.5367,33327.0
2019-07-10 12:00:00,25.49,25.51,25.48,25.49,51489.0,23.5367,23.5551,23.5274,23.5367,51489.0
2019-07-10 12:05:00,25.49,25.51,25.49,25.5,42093.0,23.5367,23.5551,23.5367,23.5459,42093.0
2019-07-10 12:10:00,25.49,25.49,25.46,25.47,59790.0,23.5367,23.5367,23.509,23.5182,59790.0
2019-07-10 12:15:00,25.46,25.48,25.44,25.47,58080.0,23.509,23.5274,23.4905,23.5182,58080.0
2019-07-10 12:20:00,25.47,25.48,25.46,25.47,46836.0,23.5182,23.5274,23.509,23.5182,46836.0
2019-07-10 12:25:00,25.47,25.49,25.47,25.48,37401.0,23.5182,23.5367,23.5182,23.5274,37401.0
2019-07-10 12:30:00,25.49,25.51,25.48,25.5,42561.0,23.5367,23.5551,23.5274,23.5459,42561.0
2019-07-10 12:35:00,25.51,25.51,25.47,25.49,47991.0,23.5551,23.5551,23.5182,23.5367,47991.0
2019-07-10 12:40:00,25.49,25.52,25.48,25.52,27339.0,23.5367,23.5644,23.5274,23.5644,27339.0
2019-07-10 12:45:00,25.52,25.53,25.51,25.53,71520.0,23.5644,23.5736,23.5551,23.5736,71520.0
2019-07-10 12:50:00,25.53,25.56,25.53,25.55,46401.0,23.5736,23.6013,23.5736,23.5921,46401.0
2019-07-10 12:55:00,25.54,25.55,25.54,25.55,31701.0,23.5828,23.5921,23.5828,23.5921,31701.0
2019-07-10 13:00:00,25.55,25.56,25.55,25.55,30111.0,23.5921,23.6013,23.5921,23.5921,30111.0
2019-07-10 13:05:00,25.55,25.56,25.54,25.55,28872.0,23.5921,23.6013,23.5828,23.5921,28872.0
2019-07-10 13:10:00,25.55,25.56,25.53,25.53,31833.0,23.5921,23.6013,23.5736,23.5736,31833.0
2019-07-10 13:15:00,25.53,25.53,25.5,25.51,35472.0,23.5736,23.5736,23.5459,23.5551,35472.0
2019-07-10 13:20:00,25.51,25.53,25.51,25.52,49395.0,23.5551,23.5736,23.5551,23.5644,49395.0
2019-07-10 13:25:00,25.52,25.54,25.51,25.52,33189.0,23.5644,23.5828,23.5551,23.5644,33189.0
2019-07-10 13:30:00,25.52,25.53,25.5,25.51,46032.0,23.5644,23.5736,23.5459,23.5551,46032.0
2019-07-10 13:35:00,25.51,25.51,25.49,25.5,34332.0,23.5551,23.5551,23.5367,23.5459,34332.0
2019-07-10 13:40:00,25.5,25.52,25.49,25.52,41793.0,23.5459,23.5644,23.5367,23.5644,41793.0
2019-07-10 13:45:00,25.52,25.52,25.51,25.52,31593.0,23.5644,23.5644,23.5551,23.5644,31593.0
2019-07-10 13:50:00,25.52,25.52,25.51,25.52,30882.0,23.5644,23.5644,23.5551,23.5644,30882.0
2019-07-10 13:55:00,25.51,25.52,25.49,25.5,32340.0,23.5551,23.5644,23.5367,23.5459,32340.0
2019-07-10 14:00:00,25.5,25.54,25.5,25.51,52122.0,23.5459,23.5828,23.5459,23.5551,52122.0
2019-07-10 14:05:00,25.51,25.52,25.47,25.49,62112.0,23.5551,23.5644,23.5182,23.5367,62112.0
2019-07-10 14:10:00,25.49,25.52,25.49,25.5,55449.0,23.5367,23.5644,23.5367,23.5459,55449.0
2019-07-10 14:15:00,25.5,25.52,25.49,25.49,57510.0,23.5459,23.5644,23.5367,23.5367,57510.0
2019-07-10 14:20:00,25.5,25.51,25.49,25.51,41439.0,23.5459,23.5551,23.5367,23.5551,41439.0
2019-07-10 14:25:00,25.51,25.51,25.49,25.49,37119.0,23.5551,23.5551,23.5367,23.5367,37119.0
2019-07-10 14:30:00,25.49,25.51,25.49,25.49,33246.0,23.5367,23.5551,23.5367,23.5367,33246.0
2019-07-10 14:35:00,25.49,25.5,25.46,25.47,88725.0,23.5367,23.5459,23.509,23.5182,88725.0
2019-07-10 14:40:00,25.47,25.48,25.47,25.48,35034.0,23.5182,23.5274,23.5182,23.5274,35034.0
2019-07-10 14:45:00,25.48,25.48,25.46,25.48,66153.0,23.5274,23.5274,23.509,23.5274,66153.0
2019-07-10 14:50:00,25.48,25.5,25.47,25.5,73332.0,23.5274,23.5459,23.5182,23.5459,73332.0
2019-07-10 14:55:00,25.51,25.52,25.5,25.5,63987.0,23.5551,23.5644,23.5459,23.5459,63987.0
2019-07-10 15:00:00,25.5,25.52,25.5,25.51,87228.0,23.5459,23.5644,23.5459,23.5551,87228.0
2019-07-10 15:05:00,25.52,25.52,25.5,25.5,48894.0,23.5644,23.5644,23.5459,23.5459,48894.0
2019-07-10 15:10:00,25.5,25.52,25.5,25.5,41997.0,23.5459,23.5644,23.5459,23.5459,41997.0
2019-07-10 15:15:00,25.5,25.51,25.48,25.5,52323.0,23.5459,23.5551,23.5274,23.5459,52323.0
2019-07-10 15:20:00,25.5,25.51,25.48,25.5,119316.0,23.5459,23.5551,23.5274,23.5459,119316.0
2019-07-10 15:25:00,25.5,25.51,25.49,25.5,144432.0,23.5459,23.5551,23.5367,23.5459,144432.0
2019-07-10 15:30:00,25.5,25.52,25.5,25.52,156585.0,23.5459,23.5644,23.5459,23.5644,156585.0
2019-07-10 15:35:00,25.52,25.52,25.5,25.5,60474.0,23.5644,23.5644,23.5459,23.5459,60474.0
2019-07-10 15:40:00,25.5,25.52,25.49,25.52,147543.0,23.5459,23.5644,23.5367,23.5644,147543.0
2019-07-10 15:45:00,25.51,25.52,25.5,25.51,107733.0,23.5551,23.5644,23.5459,23.5551,107733.0
2019-07-10 15:50:00,25.51,25.52,25.5,25.52,142479.0,23.5551,23.5644,23.5459,23.5644,142479.0
2019-07-10 15:55:00,25.52,25.55,25.51,25.53,615639.0,23.5644,23.5921,23.5551,23.5736,615639.0
2019-07-11 09:30:00,25.53,25.61,25.46,25.61,153978.0,23.5736,23.6475,23.509,23.6475,153978.0
2019-07-11 09:35:00,25.59,25.63,25.56,25.58,56694.0,23.629,23.6659,23.6013,23.6198,56694.0
2019-07-11 09:40:00,25.59,25.6,25.52,25.6,86598.0,23.629,23.6382,23.5644,23.6382,86598.0
2019-07-11 09:45:00,25.61,25.62,25.57,25.6,136083.0,23.6475,23.6567,23.6105,23.6382,136083.0
2019-07-11 09:50:00,25.61,25.64,25.59,25.63,81588.0,23.6475,23.6752,23.629,23.6659,81588.0
2019-07-11 09:55:00,25.64,25.66,25.63,25.65,49674.0,23.6752,23.6936,23.6659,23.6844,49674.0
2019-07-11 10:00:00,25.66,25.69,25.64,25.64,109959.0,23.6936,23.7213,23.6752,23.6752,109959.0
2019-07-11 10:05:00,25.64,25.67,25.63,25.66,71595.0,23.6752,23.7029,23.6659,23.6936,71595.0
2019-07-11 10:10:00,25.66,25.66,25.62,25.65,72915.0,23.6936,23.6936,23.6567,23.6844,72915.0
2019-07-11 10:15:00,25.65,25.69,25.65,25.66,148476.0,23.6844,23.7213,23.6844,23.6936,148476.0
2019-07-11 10:20:00,25.66,25.67,25.63,25.63,69222.0,23.6936,23.7029,23.6659,23.6659,69222.0
2019-07-11 10:25:00,25.63,25.64,25.62,25.63,64299.0,23.6659,23.6752,23.6567,23.6659,64299.0
2019-07-11 10:30:00,25.63,25.63,25.58,25.6,50454.0,23.6659,23.6659,23.6198,23.6382,50454.0
2019-07-11 10:35:00,25.61,25.66,25.6,25.64,75525.0,23.6475,23.6936,23.6382,23.6752,75525.0
2019-07-11 10:40:00,25.64,25.68,25.64,25.66,60012.0,23.6752,23.7121,23.6752,23.6936,60012.0
2019-07-11 10:45:00,25.66,25.72,25.66,25.7,72120.0,23.6936,23.749,23.6936,23.7306,72120.0
2019-07-11 10:50:00,25.7,25.71,25.69,25.71,55572.0,23.7306,23.7398,23.7213,23.7398,55572.0
2019-07-11 10:55:00,25.71,25.73,25.69,25.72,61029.0,23.7398,23.7583,23.7213,23.749,61029.0
2019-07-11 11:00:00,25.71,25.74,25.71,25.72,101106.0,23.7398,23.7675,23.7398,23.749,101106.0
2019-07-11 11:05:00,25.72,25.74,25.72,25.74,64002.0,23.749,23.7675,23.749,23.7675,64002.0
2019-07-11 11:10:00,25.73,25.79,25.73,25.77,83139.0,23.7583,23.8137,23.7583,23.7952,83139.0
2019-07-11 11:15:00,25.77,25.81,25.76,25.76,167616.0,23.7952,23.8321,23.786,23.786,167616.0
2019-07-11 11:20:00,25.75,25.79,25.75,25.79,54483.0,23.7767,23.8137,23.7767,23.8137,54483.0
2019-07-11 11:25:00,25.79,25.8,25.77,25.78,79842.0,23.8137,23.8229,23.7952,23.8044,79842.0
2019-07-11 11:30:00,25.78,25.8,25.78,25.8,91656.0,23.8044,23.8229,23.8044,23.8229,91656.0
2019-07-11 11:35:00,25.8,25.84,25.8,25.84,98844.0,23.8229,23.8598,23.8229,23.8598,98844.0
2019-07-11 11:40:00,25.84,25.87,25.83,25.86,60891.0,23.8598,23.8875,23.8506,23.8783,60891.0
2019-07-11 11:45:00,25.86,25.86,25.83,25.86,63906.0,23.8783,23.8783,23.8506,23.8783,63906.0
2019-07-11 11:50:00,25.86,25.88,25.86,25.87,37779.0,23.8783,23.8968,23.8783,23.8875,37779.0
2019-07-11 11:55:00,25.87,25.88,25.86,25.88,48363.0,23.8875,23.8968,23.8783,23.8968,48363.0
2019-07-11 12:00:00,25.88,25.91,25.86,25.87,88809.0,23.8968,23.9245,23.8783,23.8875,88809.0
2019-07-11 12:05:00,25.87,25.88,25.87,25.88,43008.0,23.8875,23.8968,23.8875,23.8968,43008.0
2019-07-11 12:10:00,25.88,25.89,25.87,25.89,54633.0,23.8968,23.906,23.8875,23.906,54633.0
2019-07-11 12:15:00,25.89,25.9,25.88,25.9,36846.0,23.906,23.9152,23.8968,23.9152,36846.0
2019-07-11 12:20:00,25.89,25.92,25.89,25.92,61080.0,23.906,23.9337,23.906,23.9337,61080.0
2019-07-11 12:25:00,25.92,25.93,25.91,25.92,84714.0,23.9337,23.9429,23.9245,23.9337,84714.0
2019-07-11 12:30:00,25.92,25.92,25.89,25.9,40824.0,23.9337,23.9337,23.906,23.9152,40824.0
2019-07-11 12:35:00,25.9,25.9,25.89,25.9,52623.0,23.9152,23.9152,23.906,23.9152,52623.0
2019-07-11 12:40:00,25.9,25.91,25.9,25.91,32883.0,23.9152,23.9245,23.9152,23.9245,32883.0
2019-07-11 12:45:00,25.91,25.91,25.9,25.9,44499.0,23.9245,23.9245,23.9152,23.9152,44499.0
2019-07-11 12:50:00,25.9,25.91,25.89,25.9,33399.0,23.9152,23.9245,23.906,23.9152,33399.0
2019-07-11 12:55:00,25.9,25.91,25.88,25.89,52563.0,23.9152,23.9245,23.8968,23.906,52563.0
2019-07-11 13:00:00,25.89,25.91,25.87,25.87,53469.0,23.906,23.9245,23.8875,23.8875,53469.0
2019-07-11 13:05:00,25.87,25.88,25.86,25.86,27897.0,23.8875,23.8968,23.8783,23.8783,27897.0
2019-07-11 13:10:00,25.87,25.88,25.86,25.87,49104.0,23.8875,23.8968,23.8783,23.8875,49104.0
2019-07-11 13:15:00,25.87,25.87,25.86,25.86,25374.0,23.8875,23.8875,23.8783,23.8783,25374.0
2019-07-11 13:20:00,25.86,25.86,25.84,25.84,29016.0,23.8783,23.8783,23.8598,23.8598,29016.0
2019-07-11 13:25:00,25.84,25.84,25.79,25.8,102762.0,23.8598,23.8598,23.8137,23.8229,102762.0
2019-07-11 13:30:00,25.8,25.81,25.77,25.79,87600.0,23.8229,23.8321,23.7952,23.8137,87600.0
2019-07-11 13:35:00,25.79,25.81,25.77,25.81,53685.0,23.8137,23.8321,23.7952,23.8321,53685.0
2019-07-11 13:40:00,25.81,25.81,25.78,25.79,41592.0,23.8321,23.8321,23.8044,23.8137,41592.0
2019-07-11 13:45:00,25.79,25.79,25.76,25.78,44736.0,23.8137,23.8137,23.786,23.8044,44736.0
2019-07-11 13:50:00,25.78,25.78,25.77,25.78,62508.0,23.8044,23.8044,23.7952,23.8044,62508.0
2019-07-11 13:55:00,25.77,25.8,25.77,25.8,71379.0,23.7952,23.8229,23.7952,23.8229,71379.0
2019-07-11 14:00:00,25.8,25.81,25.77,25.79,50340.0,23.8229,23.8321,23.7952,23.8137,50340.0
2019-07-11 14:05:00,25.79,25.8,25.77,25.78,38718.0,23.8137,23.8229,23.7952,23.8044,38718.0
2019-07-11 14:10:00,25.78,25.8,25.77,25.79,47232.0,23.8044,23.8229,23.7952,23.8137,47232.0
2019-07-11 14:15:00,25.79,25.79,25.77,25.78,65148.0,23.8137,23.8137,23.7952,23.8044,65148.0
2019-07-11 14:20:00,25.77,25.8,25.77,25.8,44307.0,23.7952,23.8229,23.7952,23.8229,44307.0
2019-07-11 14:25:00,25.8,25.81,25.8,25.8,41982.0,23.8229,23.8321,23.8229,23.8229,41982.0
2019-07-11 14:30:00,25.8,25.82,25.8,25.82,100827.0,23.8229,23.8414,23.8229,23.8414,100827.0
2019-07-11 14:35:00,25.82,25.83,25.81,25.82,39681.0,23.8414,23.8506,23.8321,23.8414,39681.0
2019-07-11 14:40:00,25.82,25.84,25.82,25.83,38871.0,23.8414,23.8598,23.8414,23.8506,38871.0
2019-07-11 14:45:00,25.83,25.83,25.8,25.81,43800.0,23.8506,23.8506,23.8229,23.8321,43800.0
2019-07-11 14:50:00,25.81,25.82,25.81,25.82,43569.0,23.8321,23.8414,23.8321,23.8414,43569.0
2019-07-11 14:55:00,25.82,25.83,25.81,25.81,104016.0,23.8414,23.8506,23.8321,23.8321,104016.0
2019-07-11 15:00:00,25.81,25.84,25.8,25.82,64107.0,23.8321,23.8598,23.8229,23.8414,64107.0
2019-07-11 15:05:00,25.83,25.83,25.8,25.81,89295.0,23.8506,23.8506,23.8229,23.8321,89295.0
2019-07-11 15:10:00,25.8,25.8,25.76,25.76,55917.0,23.8229,23.8229,23.786,23.786,55917.0
2019-07-11 15:15:00,25.76,25.77,25.76,25.76,67623.0,23.786,23.7952,23.786,23.786,67623.0
2019-07-11 15:20:00,25.76,25.78,25.75,25.78,80031.0,23.786,23.8044,23.7767,23.8044,80031.0
2019-07-11 15:25:00,25.78,25.78,25.75,25.75,84951.0,23.8044,23.8044,23.7767,23.7767,84951.0
2019-07-11 15:30:00,25.75,25.76,25.73,25.76,147471.0,23.7767,23.786,23.7583,23.786,147471.0
2019-07-11 15:35:00,25.76,25.77,25.73,25.74,91281.0,23.786,23.7952,23.7583,23.7675,91281.0
2019-07-11 15:40:00,25.74,25.77,25.73,25.77,102369.0,23.7675,23.7952,23.7583,23.7952,102369.0
2019-07-11 15:45:00,25.77,25.8,25.76,25.79,113208.0,23.7952,23.8229,23.786,23.8137,113208.0
2019-07-11 15:50:00,25.79,25.81,25.76,25.77,215541.0,23.8137,23.8321,23.786,23.7952,215541.0
2019-07-11 15:55:00,25.77,25.78,25.73,25.75,742596.0,23.7952,23.8044,23.7583,23.7767,742596.0
2019-07-12 09:30:00,25.83,25.87,25.78,25.85,277467.0,23.8506,23.8875,23.8044,23.8691,277467.0
2019-07-12 09:35:00,25.85,25.86,25.79,25.84,150132.0,23.8691,23.8783,23.8137,23.8598,150132.0
2019-07-12 09:40:00,25.84,25.88,25.81,25.83,106389.0,23.8598,23.8968,23.8321,23.8506,106389.0
2019-07-12 09:45:00,25.83,25.88,25.82,25.88,119598.0,23.8506,23.8968,23.8414,23.8968,119598.0
2019-07-12 09:50:00,25.88,25.94,25.85,25.93,105840.0,23.8968,23.9522,23.8691,23.9429,105840.0
2019-07-12 09:55:00,25.93,25.94,25.89,25.9,90426.0,23.9429,23.9522,23.906,23.9152,90426.0
2019-07-12 10:00:00,25.91,25.99,25.91,25.99,117822.0,23.9245,23.9983,23.9245,23.9983,117822.0
2019-07-12 10:05:00,26.0,26.02,25.99,26.0,136773.0,24.0076,24.026,23.9983,24.0076,136773.0
2019-07-12 10:10:00,25.99,26.01,25.98,25.98,55311.0,23.9983,24.0168,23.9891,23.9891,55311.0
2019-07-12 10:15:00,25.99,26.01,25.97,25.98,45555.0,23.9983,24.0168,23.9799,23.9891,45555.0
2019-07-12 10:20:00,25.98,25.99,25.96,25.98,81795.0,23.9891,23.9983,23.9706,23.9891,81795.0
2019-07-12 10:25:00,25.98,26.0,25.97,25.99,105345.0,23.9891,24.0076,23.9799,23.9983,105345.0
2019-07-12 10:30:00,25.99,26.04,25.99,26.02,149196.0,23.9983,24.0445,23.9983,24.026,149196.0
2019-07-12 10:35:00,26.01,26.03,25.99,26.0,78030.0,24.0168,24.0353,23.9983,24.0076,78030.0
2019-07-12 10:40:00,26.0,26.03,25.98,25.99,63069.0,24.0076,24.0353,23.9891,23.9983,63069.0
2019-07-12 10:45:00,25.99,25.99,25.97,25.97,35436.0,23.9983,23.9983,23.9799,23.9799,35436.0
2019-07-12 10:50:00,25.97,26.02,25.97,26.0,51594.0,23.9799,24.026,23.9799,24.0076,51594.0
2019-07-12 10:55:00,26.01,26.03,25.98,26.0,53793.0,24.0168,24.0353,23.9891,24.0076,53793.0
2019-07-12 11:00:00,25.99,26.02,25.98,26.01,36321.0,23.9983,24.026,23.9891,24.0168,36321.0
2019-07-12 11:05:00,26.01,26.01,25.98,25.99,45201.0,24.0168,24.0168,23.9891,23.9983,45201.0
2019-07-12 11:10:00,25.99,25.99,25.95,25.96,38055.0,23.9983,23.9983,23.9614,23.9706,38055.0
2019-07-12 11:15:00,25.95,25.97,25.94,25.97,40800.0,23.9614,23.9799,23.9522,23.9799,40800.0
2019-07-12 11:20:00,25.97,25.98,25.93,25.94,72015.0,23.9799,23.9891,23.9429,23.9522,72015.0
2019-07-12 11:25:00,25.94,25.96,25.93,25.96,31710.0,23.9522,23.9706,23.9429,23.9706,31710.0
2019-07-12 11:30:00,25.96,25.99,25.95,25.99,34509.0,23.9706,23.9983,23.9614,23.9983,34509.0
2019-07-12 11:35:00,25.98,25.98,25.97,25.97,44982.0,23.9891,23.9891,23.9799,23.9799,44982.0
2019-07-12 11:40:00,25.96,25.97,25.94,25.95,65895.0,23.9706,23.9799,23.9522,23.9614,65895.0
2019-07-12 11:45:00,25.96,25.96,25.94,25.96,63603.0,23.9706,23.9706,23.9522,23.9706,63603.0
2019-07-12 11:50:00,25.97,25.98,25.96,25.97,35553.0,23.9799,23.9891,23.9706,23.9799,35553.0
2019-07-12 11:55:00,25.98,26.0,25.97,25.99,29919.0,23.9891,24.0076,23.9799,23.9983,29919.0
2019-07-12 12:00:00,25.99,26.02,25.98,26.02,89175.0,23.9983,24.026,23.9891,24.026,89175.0
2019-07-12 12:05:00,26.02,26.04,26.02,26.04,61617.0,24.026,24.0445,24.026,24.0445,61617.0
2019-07-12 12:10:00,26.04,26.05,26.02,26.05,55332.0,24.0445,24.0537,24.026,24.0537,55332.0
2019-07-12 12:15:00,26.05,26.09,26.04,26.09,75384.0,24.0537,24.0907,24.0445,24.0907,75384.0
2019-07-12 12:20:00,26.09,26.1,26.08,26.09,51018.0,24.0907,24.0999,24.0814,24.0907,51018.0
2019-07-12 12:25:00,26.09,26.1,26.08,26.09,30252.0,24.0907,24.0999,24.0814,24.0907,30252.0
2019-07-12 12:30:00,26.1,26.14,26.09,26.13,160968.0,24.0999,24.1368,24.0907,24.1276,160968.0
2019-07-12 12:35:00,26.13,26.17,26.12,26.16,302301.0,24.1276,24.1645,24.1184,24.1553,302301.0
2019-07-12 12:40:00,26.15,26.17,26.15,26.16,100518.0,24.1461,24.1645,24.1461,24.1553,100518.0
2019-07-12 12:45:00,26.16,26.18,26.15,26.17,47751.0,24.1553,24.1738,24.1461,24.1645,47751.0
2019-07-12 12:50:00,26.17,26.2,26.16,26.17,58818.0,24.1645,24.1922,24.1553,24.1645,58818.0
2019-07-12 12:55:00,26.17,26.18,26.15,26.15,53025.0,24.1645,24.1738,24.1461,24.1461,53025.0
2019-07-12 13:00:00,26.15,26.18,26.15,26.17,58833.0,24.1461,24.1738,24.1461,24.1645,58833.0
2019-07-12 13:05:00,26.17,26.17,26.14,26.14,53307.0,24.1645,24.1645,24.1368,24.1368,53307.0
2019-07-12 13:10:00,26.14,26.15,26.13,26.15,29346.0,24.1368,24.1461,24.1276,24.1461,29346.0
2019-07-12 13:15:00,26.15,26.15,26.14,26.15,26601.0,24.1461,24.1461,24.1368,24.1461,26601.0
2019-07-12 13:20:00,26.15,26.19,26.15,26.18,60309.0,24.1461,24.183,24.1461,24.1738,60309.0
2019-07-12 13:25:00,26.18,26.2,26.17,26.2,56568.0,24.1738,24.1922,24.1645,24.1922,56568.0
2019-07-12 13:30:00,26.2,26.2,26.16,26.17,46155.0,24.1922,24.1922,24.1553,24.1645,46155.0
2019-07-12 13:35:00,26.17,26.21,26.17,26.18,58596.0,24.1645,24.2015,24.1645,24.1738,58596.0
2019-07-12 13:40:00,26.18,26.19,26.16,26.17,122079.0,24.1738,24.183,24.1553,24.1645,122079.0
2019-07-12 13:45:00,26.17,26.19,26.17,26.19,56229.0,24.1645,24.183,24.1645,24.183,56229.0
2019-07-12 13:50:00,26.19,26.19,26.16,26.18,68367.0,24.183,24.183,24.1553,24.1738,68367.0
2019-07-12 13:55:00,26.19,26.21,26.18,26.2,79518.0,24.183,24.2015,24.1738,24.1922,79518.0
2019-07-12 14:00:00,26.2,26.21,26.2,26.2,144765.0,24.1922,24.2015,24.1922,24.1922,144765.0
2019-07-12 14:05:00,26.2,26.21,26.19,26.2,100236.0,24.1922,24.2015,24.183,24.1922,100236.0
2019-07-12 14:10:00,26.2,26.22,26.19,26.22,79350.0,24.1922,24.2107,24.183,24.2107,79350.0
2019-07-12 14:15:00,26.22,26.24,26.22,26.23,48834.0,24.2107,24.2292,24.2107,24.2199,48834.0
2019-07-12 14:20:00,26.23,26.24,26.22,26.23,52125.0,24.2199,24.2292,24.2107,24.2199,52125.0
2019-07-12 14:25:00,26.23,26.24,26.21,26.21,100053.0,24.2199,24.2292,24.2015,24.2015,100053.0
2019-07-12 14:30:00,26.22,26.23,26.21,26.23,67032.0,24.2107,24.2199,24.2015,24.2199,67032.0
2019-07-12 14:35:00,26.23,26.25,26.23,26.23,142575.0,24.2199,24.2384,24.2199,24.2199,142575.0
2019-07-12 14:40:00,26.24,26.24,26.21,26.21,60978.0,24.2292,24.2292,24.2015,24.2015,60978.0
2019-07-12 14:45:00,26.21,26.23,26.2,26.22,98178.0,24.2015,24.2199,24.1922,24.2107,98178.0
2019-07-12 14:50:00,26.22,26.22,26.2,26.2,67728.0,24.2107,24.2107,24.1922,24.1922,67728.0
2019-07-12 14:55:00,26.2,26.21,26.19,26.21,76398.0,24.1922,24.2015,24.183,24.2015,76398.0
2019-07-12 15:00:00,26.21,26.21,26.17,26.18,65145.0,24.2015,24.2015,24.1645,24.1738,65145.0
2019-07-12 15:05:00,26.18,26.19,26.17,26.17,51063.0,24.1738,24.183,24.1645,24.1645,51063.0
2019-07-12 15:10:00,26.17,26.2,26.17,26.19,83040.0,24.1645,24.1922,24.1645,24.183,83040.0
2019-07-12 15:15:00,26.19,26.19,26.18,26.19,50598.0,24.183,24.183,24.1738,24.183,50598.0
2019-07-12 15:20:00,26.19,26.22,26.19,26.22,88794.0,24.183,24.2107,24.183,24.2107,88794.0
2019-07-12 15:25:00,26.22,26.23,26.19,26.2,91611.0,24.2107,24.2199,24.183,24.1922,91611.0
2019-07-12 15:30:00,26.2,26.22,26.19,26.2,81459.0,24.1922,24.2107,24.183,24.1922,81459.0
2019-07-12 15:35:00,26.2,26.21,26.19,26.19,95043.0,24.1922,24.2015,24.183,24.183,95043.0
2019-07-12 15:40:00,26.19,26.2,26.18,26.2,99297.0,24.183,24.1922,24.1738,24.1922,99297.0
2019-07-12 15:45:00,26.2,26.2,26.16,26.17,179046.0,24.1922,24.1922,24.1553,24.1645,179046.0
2019-07-12 15:50:00,26.17,26.18,26.15,26.17,219015.0,24.1645,24.1738,24.1461,24.1645,219015.0
2019-07-12 15:55:00,26.17,26.21,26.17,26.19,847089.0,24.1645,24.2015,24.1645,24.183,847089.0
2019-07-15 09:30:00,26.18,26.18,26.05,26.05,107721.0,24.1738,24.1738,24.0537,24.0537,107721.0
2019-07-15 09:35:00,26.07,26.1,26.0,26.05,83982.0,24.0722,24.0999,24.0076,24.0537,83982.0
2019-07-15 09:40:00,26.04,26.1,26.03,26.09,46239.0,24.0445,24.0999,24.0353,24.0907,46239.0
2019-07-15 09:45:00,26.09,26.09,25.99,25.99,98643.0,24.0907,24.0907,23.9983,23.9983,98643.0
2019-07-15 09:50:00,25.99,26.07,25.98,26.07,94731.0,23.9983,24.0722,23.9891,24.0722,94731.0
2019-07-15 09:55:00,26.07,26.13,26.07,26.09,107607.0,24.0722,24.1276,24.0722,24.0907,107607.0
2019-07-15 10:00:00,26.09,26.1,26.05,26.1,118002.0,24.0907,24.0999,24.0537,24.0999,118002.0
2019-07-15 10:05:00,26.1,26.14,26.1,26.13,66375.0,24.0999,24.1368,24.0999,24.1276,66375.0
2019-07-15 10:10:00,26.12,26.13,26.1,26.12,48072.0,24.1184,24.1276,24.0999,24.1184,48072.0
2019-07-15 10:15:00,26.12,26.12,26.09,26.12,46683.0,24.1184,24.1184,24.0907,24.1184,46683.0
2019-07-15 10:20:00,26.12,26.13,26.08,26.09,202599.0,24.1184,24.1276,24.0814,24.0907,202599.0
2019-07-15 10:25:00,26.09,26.14,26.06,26.11,78270.0,24.0907,24.1368,24.063,24.1091,78270.0
2019-07-15 10:30:00,26.11,26.11,26.08,26.1,61863.0,24.1091,24.1091,24.0814,24.0999,61863.0
2019-07-15 10:35:00,26.1,26.12,26.08,26.1,38847.0,24.0999,24.1184,24.0814,24.0999,38847.0
2019-07-15 10:40:00,26.1,26.11,26.08,26.09,65073.0,24.0999,24.1091,24.0814,24.0907,65073.0
2019-07-15 10:45:00,26.09,26.09,26.06,26.09,85923.0,24.0907,24.0907,24.063,24.0907,85923.0
2019-07-15 10:50:00,26.09,26.12,26.08,26.12,108237.0,24.0907,24.1184,24.0814,24.1184,108237.0
2019-07-15 10:55:00,26.11,26.13,26.09,26.13,173337.0,24.1091,24.1276,24.0907,24.1276,173337.0
2019-07-15 11:00:00,26.13,26.13,26.07,26.07,76893.0,24.1276,24.1276,24.0722,24.0722,76893.0
2019-07-15 11:05:00,26.08,26.09,26.03,26.07,121950.0,24.0814,24.0907,24.0353,24.0722,121950.0
2019-07-15 11:10:00,26.07,26.1,26.07,26.09,46563.0,24.0722,24.0999,24.0722,24.0907,46563.0
2019-07-15 11:15:00,26.09,26.11,26.07,26.1,65514.0,24.0907,24.1091,24.0722,24.0999,65514.0
2019-07-15 11:20:00,26.1,26.1,26.08,26.08,50667.0,24.0999,24.0999,24.0814,24.0814,50667.0
2019-07-15 11:25:00,26.08,26.09,26.06,26.07,50451.0,24.0814,24.0907,24.063,24.0722,50451.0
2019-07-15 11:30:00,26.07,26.07,26.05,26.07,56073.0,24.0722,24.0722,24.0537,24.0722,56073.0
2019-07-15 11:35:00,26.08,26.11,26.08,26.1,83430.0,24.0814,24.1091,24.0814,24.0999,83430.0
2019-07-15 11:40:00,26.09,26.09,26.07,26.07,47127.0,24.0907,24.0907,24.0722,24.0722,47127.0
2019-07-15 11:45:00,26.07,26.07,26.04,26.04,40749.0,24.0722,24.0722,24.0445,24.0445,40749.0
2019-07-15 11:50:00,26.04,26.07,26.04,26.05,43260.0,24.0445,24.0722,24.0445,24.0537,43260.0
2019-07-15 11:55:00,26.05,26.06,26.05,26.06,134085.0,24.0537,24.063,24.0537,24.063,134085.0
2019-07-15 12:00:00,26.06,26.08,26.04,26.05,60549.0,24.063,24.0814,24.0445,24.0537,60549.0
2019-07-15 12:05:00,26.05,26.07,26.05,26.06,156150.0,24.0537,24.0722,24.0537,24.063,156150.0
2019-07-15 12:10:00,26.06,26.07,26.05,26.06,52266.0,24.063,24.0722,24.0537,24.063,52266.0
2019-07-15 12:15:00,26.06,26.08,26.05,26.08,53535.0,24.063,24.0814,24.0537,24.0814,53535.0
2019-07-15 12:20:00,26.08,26.11,26.07,26.09,51339.0,24.0814,24.1091,24.0722,24.0907,51339.0
2019-07-15 12:25:00,26.09,26.09,26.07,26.08,37407.0,24.0907,24.0907,24.0722,24.0814,37407.0
2019-07-15 12:30:00,26.08,26.08,26.07,26.07,38796.0,24.0814,24.0814,24.0722,24.0722,38796.0
2019-07-15 12:35:00,26.07,26.07,26.06,26.07,41214.0,24.0722,24.0722,24.063,24.0722,41214.0
2019-07-15 12:40:00,26.06,26.07,26.05,26.05,66996.0,24.063,24.0722,24.0537,24.0537,66996.0
2019-07-15 12:45:00,26.05,26.07,26.04,26.07,47919.0,24.0537,24.0722,24.0445,24.0722,47919.0
2019-07-15 12:50:00,26.07,26.07,26.05,26.06,36438.0,24.0722,24.0722,24.0537,24.063,36438.0
2019-07-15 12:55:00,26.06,26.06,26.02,26.03,76302.0,24.063,24.063,24.026,24.0353,76302.0
2019-07-15 13:00:00,26.03,26.03,26.01,26.02,31494.0,24.0353,24.0353,24.0168,24.026,31494.0
2019-07-15 13:05:00,26.02,26.03,26.01,26.02,36786.0,24.026,24.0353,24.0168,24.026,36786.0
2019-07-15 13:10:00,26.02,26.03,26.01,26.03,44121.0,24.026,24.0353,24.0168,24.0353,44121.0
2019-07-15 13:15:00,26.03,26.04,26.03,26.04,47775.0,24.0353,24.0445,24.0353,24.0445,47775.0
2019-07-15 13:20:00,26.03,26.04,26.02,26.02,28071.0,24.0353,24.0445,24.026,24.026,28071.0
2019-07-15 13:25:00,26.02,26.03,26.01,26.03,20706.0,24.026,24.0353,24.0168,24.0353,20706.0
2019-07-15 13:30:00,26.03,26.05,26.02,26.05,130965.0,24.0353,24.0537,24.026,24.0537,130965.0
2019-07-15 13:35:00,26.05,26.09,26.05,26.08,67005.0,24.0537,24.0907,24.0537,24.0814,67005.0
2019-07-15 13:40:00,26.08,26.1,26.08,26.09,179058.0,24.0814,24.0999,24.0814,24.0907,179058.0
2019-07-15 13:45:00,26.09,26.1,26.08,26.09,51537.0,24.0907,24.0999,24.0814,24.0907,51537.0
2019-07-15 13:50:00,26.09,26.1,26.08,26.08,49146.0,24.0907,24.0999,24.0814,24.0814,49146.0
2019-07-15 13:55:00,26.09,26.1,26.08,26.09,30867.0,24.0907,24.0999,24.0814,24.0907,30867.0
2019-07-15 14:00:00,26.09,26.12,26.08,26.09,154719.0,24.0907,24.1184,24.0814,24.0907,154719.0
2019-07-15 14:05:00,26.09,26.1,26.07,26.1,67251.0,24.0907,24.0999,24.0722,24.0999,67251.0
2019-07-15 14:10:00,26.09,26.11,26.09,26.11,161871.0,24.0907,24.1091,24.0907,24.1091,161871.0
2019-07-15 14:15:00,26.11,26.18,26.11,26.17,113061.0,24.1091,24.1738,24.1091,24.1645,113061.0
2019-07-15 14:20:00,26.17,26.17,26.14,26.14,51843.0,24.1645,24.1645,24.1368,24.1368,51843.0
2019-07-15 14:25:00,26.14,26.2,26.14,26.2,46206.0,24.1368,24.1922,24.1368,24.1922,46206.0
2019-07-15 14:30:00,26.2,26.2,26.15,26.18,119697.0,24.1922,24.1922,24.1461,24.1738,119697.0
2019-07-15 14:35:00,26.18,26.18,26.14,26.16,42276.0,24.1738,24.1738,24.1368,24.1553,42276.0
2019-07-15 14:40:00,26.15,26.15,26.13,26.14,57093.0,24.1461,24.1461,24.1276,24.1368,57093.0
2019-07-15 14:45:00,26.14,26.15,26.12,26.12,41598.0,24.1368,24.1461,24.1184,24.1184,41598.0
2019-07-15 14:50:00,26.12,26.13,26.1,26.13,65535.0,24.1184,24.1276,24.0999,24.1276,65535.0
2019-07-15 14:55:00,26.12,26.14,26.12,26.13,35913.0,24.1184,24.1368,24.1184,24.1276,35913.0
2019-07-15 15:00:00,26.13,26.15,26.13,26.13,61716.0,24.1276,24.1461,24.1276,24.1276,61716.0
2019-07-15 15:05:00,26.13,26.14,26.11,26.12,70314.0,24.1276,24.1368,24.1091,24.1184,70314.0
2019-07-15 15:10:00,26.12,26.12,26.09,26.09,46329.0,24.1184,24.1184,24.0907,24.0907,46329.0
2019-07-15 15:15:00,26.09,26.09,26.08,26.08,39909.0,24.0907,24.0907,24.0814,24.0814,39909.0
2019-07-15 15:20:00,26.09,26.13,26.08,26.12,94902.0,24.0907,24.1276,24.0814,24.1184,94902.0
2019-07-15 15:25:00,26.12,26.14,26.12,26.12,86130.0,24.1184,24.1368,24.1184,24.1184,86130.0
2019-07-15 15:30:00,26.12,26.15,26.12,26.13,123351.0,24.1184,24.1461,24.1184,24.1276,123351.0
2019-07-15 15:35:00,26.13,26.14,26.12,26.14,117363.0,24.1276,24.1368,24.1184,24.1368,117363.0
2019-07-15 15:40:00,26.14,26.15,26.13,26.14,223542.0,24.1368,24.1461,24.1276,24.1368,223542.0
2019-07-15 15:45:00,26.14,26.14,26.1,26.14,171843.0,24.1368,24.1368,24.0999,24.1368,171843.0
2019-07-15 15:50:00,26.14,26.16,26.13,26.16,191808.0,24.1368,24.1553,24.1276,24.1553,191808.0
2019-07-15 15:55:00,26.16,26.18,26.14,26.17,463755.0,24.1553,24.1738,24.1368,24.1645,463755.0
2019-07-16 09:30:00,26.13,26.32,26.13,26.31,204063.0,24.1276,24.3031,24.1276,24.2938,204063.0
2019-07-16 09:35:00,26.32,26.36,26.28,26.3,86409.0,24.3031,24.34,24.2661,24.2846,86409.0
2019-07-16 09:40:00,26.3,26.35,26.28,26.34,40227.0,24.2846,24.3308,24.2661,24.3215,40227.0
2019-07-16 09:45:00,26.35,26.47,26.35,26.47,165564.0,24.3308,24.4416,24.3308,24.4416,165564.0
2019-07-16 09:50:00,26.47,26.53,26.44,26.52,71100.0,24.4416,24.497,24.4139,24.4877,71100.0
2019-07-16 09:55:00,26.52,26.55,26.49,26.54,162279.0,24.4877,24.5154,24.46,24.5062,162279.0
2019-07-16 10:00:00,26.55,26.62,26.55,26.59,130836.0,24.5154,24.5801,24.5154,24.5524,130836.0
2019-07-16 10:05:00,26.59,26.62,26.56,26.58,112959.0,24.5524,24.5801,24.5247,24.5431,112959.0
2019-07-16 10:10:00,26.58,26.65,26.58,26.63,135939.0,24.5431,24.6078,24.5431,24.5893,135939.0
2019-07-16 10:15:00,26.63,26.67,26.63,26.66,185067.0,24.5893,24.6262,24.5893,24.617,185067.0
2019-07-16 10:20:00,26.66,26.73,26.66,26.7,306798.0,24.617,24.6816,24.617,24.6539,306798.0
2019-07-16 10:25:00,26.7,26.74,26.69,26.73,135510.0,24.6539,24.6909,24.6447,24.6816,135510.0
2019-07-16 10:30:00,26.73,26.74,26.69,26.69,308883.0,24.6816,24.6909,24.6447,24.6447,308883.0
2019-07-16 10:35:00,26.69,26.71,26.64,26.65,123765.0,24.6447,24.6632,24.5985,24.6078,123765.0
2019-07-16 10:40:00,26.65,26.69,26.65,26.69,292998.0,24.6078,24.6447,24.6078,24.6447,292998.0
2019-07-16 10:45:00,26.69,26.73,26.68,26.73,273363.0,24.6447,24.6816,24.6355,24.6816,273363.0
2019-07-16 10:50:00,26.72,26.73,26.66,26.67,112878.0,24.6724,24.6816,24.617,24.6262,112878.0
2019-07-16 10:55:00,26.67,26.69,26.65,26.67,101391.0,24.6262,24.6447,24.6078,24.6262,101391.0
2019-07-16 11:00:00,26.68,26.69,26.64,26.67,105441.0,24.6355,24.6447,24.5985,24.6262,105441.0
2019-07-16 11:05:00,26.67,26.69,26.66,26.69,70350.0,24.6262,24.6447,24.617,24.6447,70350.0
2019-07-16 11:10:00,26.69,26.73,26.68,26.71,126816.0,24.6447,24.6816,24.6355,24.6632,126816.0
2019-07-16 11:15:00,26.71,26.71,26.68,26.7,96183.0,24.6632,24.6632,24.6355,24.6539,96183.0
2019-07-16 11:20:00,26.7,26.7,26.65,26.65,138738.0,24.6539,24.6539,24.6078,24.6078,138738.0
2019-07-16 11:25:00,26.65,26.65,26.62,26.65,190659.0,24.6078,24.6078,24.5801,24.6078,190659.0
2019-07-16 11:30:00,26.65,26.65,26.62,26.63,84624.0,24.6078,24.6078,24.5801,24.5893,84624.0
2019-07-16 11:35:00,26.63,26.64,26.56,26.56,115767.0,24.5893,24.5985,24.5247,24.5247,115767.0
2019-07-16 11:40:00,26.56,26.57,26.54,26.55,121371.0,24.5247,24.5339,24.5062,24.5154,121371.0
2019-07-16 11:45:00,26.55,26.57,26.53,26.53,92280.0,24.5154,24.5339,24.497,24.497,92280.0
2019-07-16 11:50:00,26.53,26.54,26.52,26.53,119007.0,24.497,24.5062,24.4877,24.497,119007.0
2019-07-16 11:55:00,26.53,26.53,26.49,26.51,104850.0,24.497,24.497,24.46,24.4785,104850.0
2019-07-16 12:00:00,26.51,26.52,26.48,26.48,307386.0,24.4785,24.4877,24.4508,24.4508,307386.0
2019-07-16 12:05:00,26.48,26.49,26.45,26.45,240357.0,24.4508,24.46,24.4231,24.4231,240357.0
2019-07-16 12:10:00,26.46,26.48,26.43,26.48,120603.0,24.4323,24.4508,24.4046,24.4508,120603.0
2019-07-16 12:15:00,26.48,26.49,26.41,26.41,169626.0,24.4508,24.46,24.3862,24.3862,169626.0
2019-07-16 12:20:00,26.41,26.44,26.41,26.42,94623.0,24.3862,24.4139,24.3862,24.3954,94623.0
2019-07-16 12:25:00,26.42,26.5,26.41,26.48,325698.0,24.3954,24.4693,24.3862,24.4508,325698.0
2019-07-16 12:30:00,26.48,26.49,26.43,26.45,161430.0,24.4508,24.46,24.4046,24.4231,161430.0
2019-07-16 12:35:00,26.46,26.48,26.45,26.46,424965.0,24.4323,24.4508,24.4231,24.4323,424965.0
2019-07-16 12:40:00,26.46,26.47,26.45,26.46,196431.0,24.4323,24.4416,24.4231,24.4323,196431.0
2019-07-16 12:45:00,26.46,26.47,26.44,26.46,81390.0,24.4323,24.4416,24.4139,24.4323,81390.0
2019-07-16 12:50:00,26.46,26.46,26.44,26.45,173193.0,24.4323,24.4323,24.4139,24.4231,173193.0
2019-07-16 12:55:00,26.45,26.45,26.44,26.44,94842.0,24.4231,24.4231,24.4139,24.4139,94842.0
2019-07-16 13:00:00,26.44,26.5,26.43,26.49,553239.0,24.4139,24.4693,24.4046,24.46,553239.0
2019-07-16 13:05:00,26.49,26.51,26.47,26.49,279504.0,24.46,24.4785,24.4416,24.46,279504.0
2019-07-16 13:10:00,26.5,26.52,26.46,26.52,426228.0,24.4693,24.4877,24.4323,24.4877,426228.0
2019-07-16 13:15:00,26.52,26.62,26.5,26.62,148461.0,24.4877,24.5801,24.4693,24.5801,148461.0
2019-07-16 13:20:00,26.62,26.63,26.58,26.58,107415.0,24.5801,24.5893,24.5431,24.5431,107415.0
2019-07-16 13:25:00,26.59,26.62,26.58,26.6,85392.0,24.5524,24.5801,24.5431,24.5616,85392.0
2019-07-16 13:30:00,26.6,26.62,26.58,26.59,130431.0,24.5616,24.5801,24.5431,24.5524,130431.0
2019-07-16 13:35:00,26.58,26.59,26.57,26.58,120930.0,24.5431,24.5524,24.5339,24.5431,120930.0
2019-07-16 13:40:00,26.58,26.59,26.57,26.58,85245.0,24.5431,24.5524,24.5339,24.5431,85245.0
2019-07-16 13:45:00,26.58,26.59,26.53,26.59,193731.0,24.5431,24.5524,24.497,24.5524,193731.0
2019-07-16 13:50:00,26.59,26.61,26.55,26.56,107328.0,24.5524,24.5708,24.5154,24.5247,107328.0
2019-07-16 13:55:00,26.56,26.57,26.52,26.54,68490.0,24.5247,24.5339,24.4877,24.5062,68490.0
2019-07-16 14:00:00,26.54,26.55,26.51,26.52,179955.0,24.5062,24.5154,24.4785,24.4877,179955.0
2019-07-16 14:05:00,26.52,26.52,26.49,26.49,181428.0,24.4877,24.4877,24.46,24.46,181428.0
2019-07-16 14:10:00,26.49,26.51,26.46,26.48,71988.0,24.46,24.4785,24.4323,24.4508,71988.0
2019-07-16 14:15:00,26.48,26.5,26.47,26.47,86565.0,24.4508,24.4693,24.4416,24.4416,86565.0
2019-07-16 14:20:00,26.47,26.48,26.44,26.48,75264.0,24.4416,24.4508,24.4139,24.4508,75264.0
2019-07-16 14:25:00,26.49,26.49,26.46,26.49,77580.0,24.46,24.46,24.4323,24.46,77580.0
2019-07-16 14:30:00,26.49,26.5,26.46,26.46,91938.0,24.46,24.4693,24.4323,24.4323,91938.0
2019-07-16 14:35:00,26.46,26.48,26.45,26.47,111177.0,24.4323,24.4508,24.4231,24.4416,111177.0
2019-07-16 14:40:00,26.47,26.49,26.47,26.49,118215.0,24.4416,24.46,24.4416,24.46,118215.0
2019-07-16 14:45:00,26.49,26.5,26.46,26.49,107394.0,24.46,24.4693,24.4323,24.46,107394.0
2019-07-16 14:50:00,26.49,26.5,26.47,26.5,135231.0,24.46,24.4693,24.4416,24.4693,135231.0
2019-07-16 14:55:00,26.5,26.51,26.47,26.48,139635.0,24.4693,24.4785,24.4416,24.4508,139635.0
2019-07-16 15:00:00,26.48,26.49,26.46,26.48,114318.0,24.4508,24.46,24.4323,24.4508,114318.0
2019-07-16 15:05:00,26.49,26.5,26.47,26.47,203004.0,24.46,24.4693,24.4416,24.4416,203004.0
2019-07-16 15:10:00,26.47,26.51,26.47,26.49,580920.0,24.4416,24.4785,24.4416,24.46,580920.0
2019-07-16 15:15:00,26.49,26.49,26.47,26.48,121857.0,24.46,24.46,24.4416,24.4508,121857.0
2019-07-16 15:20:00,26.47,26.49,26.45,26.48,263151.0,24.4416,24.46,24.4231,24.4508,263151.0
2019-07-16 15:25:00,26.48,26.49,26.47,26.47,246675.0,24.4508,24.46,24.4416,24.4416,246675.0
2019-07-16 15:30:00,26.47,26.47,26.45,26.46,258600.0,24.4416,24.4416,24.4231,24.4323,258600.0
2019-07-16 15:35:00,26.46,26.51,26.46,26.51,254001.0,24.4323,24.4785,24.4323,24.4785,254001.0
2019-07-16 15:40:00,26.51,26.51,26.47,26.48,472428.0,24.4785,24.4785,24.4416,24.4508,472428.0
2019-07-16 15:45:00,26.48,26.48,26.44,26.48,739701.0,24.4508,24.4508,24.4139,24.4508,739701.0
2019-07-16 15:50:00,26.48,26.57,26.45,26.57,982500.0,24.4508,24.5339,24.4231,24.5339,982500.0
2019-07-16 15:55:00,26.52,26.58,26.17,26.52,1839306.0,24.4877,24.5431,24.1645,24.4877,1839306.0
2019-07-17 09:30:00,24.45,24.55,24.13,24.36,4274763.0,22.5764,22.6687,22.2809,22.4933,4274763.0
2019-07-17 09:35:00,24.37,24.39,24.19,24.33,2971908.0,22.5025,22.521,22.3363,22.4656,2971908.0
2019-07-17 09:40:00,24.33,24.44,24.23,24.33,2972982.0,22.4656,22.5671,22.3732,22.4656,2972982.0
2019-07-17 09:45:00,24.33,24.33,24.08,24.16,2727579.0,22.4656,22.4656,22.2347,22.3086,2727579.0
2019-07-17 09:50:00,24.16,24.23,24.15,24.21,2745696.0,22.3086,22.3732,22.2993,22.3547,2745696.0
2019-07-17 09:55:00,24.21,24.38,24.17,24.33,1439487.0,22.3547,22.5117,22.3178,22.4656,1439487.0
2019-07-17 10:00:00,24.33,24.35,24.25,24.27,1547472.0,22.4656,22.484,22.3917,22.4101,1547472.0
2019-07-17 10:05:00,24.27,24.28,24.02,24.03,2210643.0,22.4101,22.4194,22.1793,22.1885,2210643.0
2019-07-17 10:10:00,24.03,24.05,23.92,23.96,2426244.0,22.1885,22.207,22.087,22.1239,2426244.0
2019-07-17 10:15:00,23.96,24.01,23.74,23.74,1876368.0,22.1239,22.1701,21.9208,21.9208,1876368.0
2019-07-17 10:20:00,23.75,23.81,23.54,23.6,2530449.0,21.93,21.9854,21.7361,21.7915,2530449.0
2019-07-17 10:25:00,23.6,23.71,23.57,23.58,1859406.0,21.7915,21.8931,21.7638,21.773,1859406.0
2019-07-17 10:30:00,23.58,23.59,23.4,23.42,1757205.0,21.773,21.7823,21.6068,21.6253,1757205.0
2019-07-17 10:35:00,23.43,23.56,23.42,23.55,1021119.0,21.6345,21.7546,21.6253,21.7453,1021119.0
2019-07-17 10:40:00,23.55,23.56,23.43,23.5,1146117.0,21.7453,21.7546,21.6345,21.6992,1146117.0
2019-07-17 10:45:00,23.5,23.54,23.35,23.43,1487766.0,21.6992,21.7361,21.5606,21.6345,1487766.0
2019-07-17 10:50:00,23.43,23.48,23.37,23.4,1408836.0,21.6345,21.6807,21.5791,21.6068,1408836.0
2019-07-17 10:55:00,23.4,23.46,23.37,23.43,971565.0,21.6068,21.6622,21.5791,21.6345,971565.0
2019-07-17 11:00:00,23.43,23.54,23.4,23.52,1959471.0,21.6345,21.7361,21.6068,21.7176,1959471.0
2019-07-17 11:05:00,23.52,23.63,23.48,23.62,1334145.0,21.7176,21.8192,21.6807,21.81,1334145.0
2019-07-17 11:10:00,23.62,23.78,23.6,23.75,1871472.0,21.81,21.9577,21.7915,21.93,1871472.0
2019-07-17 11:15:00,23.74,23.86,23.72,23.82,1373931.0,21.9208,22.0316,21.9023,21.9946,1373931.0
2019-07-17 11:20:00,23.82,23.85,23.75,23.76,1223484.0,21.9946,22.0223,21.93,21.9392,1223484.0
2019-07-17 11:25:00,23.76,23.79,23.73,23.76,823407.0,21.9392,21.9669,21.9115,21.9392,823407.0
2019-07-17 11:30:00,23.75,23.76,23.65,23.65,1247832.0,21.93,21.9392,21.8377,21.8377,1247832.0
2019-07-17 11:35:00,23.65,23.67,23.58,23.62,1323231.0,21.8377,21.8561,21.773,21.81,1323231.0
2019-07-17 11:40:00,23.62,23.76,23.62,23.73,662820.0,21.81,21.9392,21.81,21.9115,662820.0
2019-07-17 11:45:00,23.73,23.74,23.67,23.72,400893.0,21.9115,21.9208,21.8561,21.9023,400893.0
2019-07-17 11:50:00,23.71,23.75,23.68,23.72,433542.0,21.8931,21.93,21.8654,21.9023,433542.0
2019-07-17 11:55:00,23.72,23.77,23.72,23.73,595209.0,21.9023,21.9485,21.9023,21.9115,595209.0
2019-07-17 12:00:00,23.73,23.76,23.72,23.73,711981.0,21.9115,21.9392,21.9023,21.9115,711981.0
2019-07-17 12:05:00,23.72,23.76,23.65,23.66,798516.0,21.9023,21.9392,21.8377,21.8469,798516.0
2019-07-17 12:10:00,23.66,23.68,23.63,23.68,485265.0,21.8469,21.8654,21.8192,21.8654,485265.0
2019-07-17 12:15:00,23.67,23.72,23.67,23.68,386706.0,21.8561,21.9023,21.8561,21.8654,386706.0
2019-07-17 12:20:00,23.68,23.68,23.64,23.66,422433.0,21.8654,21.8654,21.8284,21.8469,422433.0
2019-07-17 12:25:00,23.66,23.7,23.66,23.68,558804.0,21.8469,21.8838,21.8469,21.8654,558804.0
2019-07-17 12:30:00,23.68,23.76,23.68,23.71,499143.0,21.8654,21.9392,21.8654,21.8931,499143.0
2019-07-17 12:35:00,23.71,23.71,23.65,23.66,430857.0,21.8931,21.8931,21.8377,21.8469,430857.0
2019-07-17 12:40:00,23.66,23.7,23.65,23.69,356940.0,21.8469,21.8838,21.8377,21.8746,356940.0
2019-07-17 12:45:00,23.69,23.75,23.69,23.74,404340.0,21.8746,21.93,21.8746,21.9208,404340.0
2019-07-17 12:50:00,23.74,23.79,23.74,23.77,618777.0,21.9208,21.9669,21.9208,21.9485,618777.0
2019-07-17 12:55:00,23.77,23.81,23.75,23.79,350046.0,21.9485,21.9854,21.93,21.9669,350046.0
2019-07-17 13:00:00,23.79,23.8,23.77,23.79,213420.0,21.9669,21.9762,21.9485,21.9669,213420.0
2019-07-17 13:05:00,23.79,23.81,23.75,23.79,765630.0,21.9669,21.9854,21.93,21.9669,765630.0
2019-07-17 13:10:00,23.78,23.82,23.78,23.81,452157.0,21.9577,21.9946,21.9577,21.9854,452157.0
2019-07-17 13:15:00,23.81,23.85,23.78,23.84,410961.0,21.9854,22.0223,21.9577,22.0131,410961.0
2019-07-17 13:20:00,23.85,23.88,23.84,23.85,518025.0,22.0223,22.05,22.0131,22.0223,518025.0
2019-07-17 13:25:00,23.86,23.88,23.82,23.84,552759.0,22.0316,22.05,21.9946,22.0131,552759.0
2019-07-17 13:30:00,23.84,23.9,23.83,23.89,569310.0,22.0131,22.0685,22.0039,22.0593,569310.0
2019-07-17 13:35:00,23.89,23.94,23.86,23.92,940269.0,22.0593,22.1054,22.0316,22.087,940269.0
2019-07-17 13:40:00,23.92,23.96,23.91,23.94,1437762.0,22.087,22.1239,22.0777,22.1054,1437762.0
2019-07-17 13:45:00,23.94,23.99,23.92,23.93,430839.0,22.1054,22.1516,22.087,22.0962,430839.0
2019-07-17 13:50:00,23.93,23.96,23.87,23.9,1033095.0,22.0962,22.1239,22.0408,22.0685,1033095.0
2019-07-17 13:55:00,23.9,23.95,23.89,23.93,592440.0,22.0685,22.1147,22.0593,22.0962,592440.0
2019-07-17 14:00:00,23.93,23.96,23.91,23.93,604212.0,22.0962,22.1239,22.0777,22.0962,604212.0
2019-07-17 14:05:00,23.93,23.95,23.88,23.91,691209.0,22.0962,22.1147,22.05,22.0777,691209.0
2019-07-17 14:10:00,23.91,23.95,23.91,23.94,491289.0,22.0777,22.1147,22.0777,22.1054,491289.0
2019-07-17 14:15:00,23.94,24.05,23.94,24.01,1978086.0,22.1054,22.207,22.1054,22.1701,1978086.0
2019-07-17 14:20:00,24.01,24.05,23.97,23.99,562524.0,22.1701,22.207,22.1331,22.1516,562524.0
2019-07-17 14:25:00,23.99,24.02,23.97,23.98,363672.0,22.1516,22.1793,22.1331,22.1424,363672.0
2019-07-17 14:30:00,23.98,24.0,23.95,23.97,647712.0,22.1424,22.1608,22.1147,22.1331,647712.0
2019-07-17 14:35:00,23.97,24.0,23.94,23.95,550575.0,22.1331,22.1608,22.1054,22.1147,550575.0
2019-07-17 14:40:00,23.95,23.96,23.89,23.9,523923.0,22.1147,22.1239,22.0593,22.0685,523923.0
2019-07-17 14:45:00,23.91,23.92,23.89,23.9,670383.0,22.0777,22.087,22.0593,22.0685,670383.0
2019-07-17 14:50:00,23.9,23.91,23.89,23.89,518190.0,22.0685,22.0777,22.0593,22.0593,518190.0
2019-07-17 14:55:00,23.89,23.9,23.84,23.85,482172.0,22.0593,22.0685,22.0131,22.0223,482172.0
2019-07-17 15:00:00,23.85,23.9,23.85,23.88,783861.0,22.0223,22.0685,22.0223,22.05,783861.0
2019-07-17 15:05:00,23.88,23.91,23.83,23.89,706299.0,22.05,22.0777,22.0039,22.0593,706299.0
2019-07-17 15:10:00,23.89,23.97,23.88,23.94,568845.0,22.0593,22.1331,22.05,22.1054,568845.0
2019-07-17 15:15:00,23.94,23.98,23.94,23.94,419472.0,22.1054,22.1424,22.1054,22.1054,419472.0
2019-07-17 15:20:00,23.94,23.94,23.9,23.9,2838699.0,22.1054,22.1054,22.0685,22.0685,2838699.0
2019-07-17 15:25:00,23.9,23.93,23.89,23.92,884583.0,22.0685,22.0962,22.0593,22.087,884583.0
2019-07-17 15:30:00,23.92,23.93,23.88,23.89,1029258.0,22.087,22.0962,22.05,22.0593,1029258.0
2019-07-17 15:35:00,23.89,23.9,23.85,23.9,768210.0,22.0593,22.0685,22.0223,22.0685,768210.0
2019-07-17 15:40:00,23.9,23.91,23.78,23.78,893649.0,22.0685,22.0777,21.9577,21.9577,893649.0
2019-07-17 15:45:00,23.78,23.8,23.75,23.79,1114209.0,21.9577,21.9762,21.93,21.9669,1114209.0
2019-07-17 15:50:00,23.79,23.85,23.79,23.81,1407948.0,21.9669,22.0223,21.9669,21.9854,1407948.0
2019-07-17 15:55:00,23.81,23.87,23.78,23.79,3368367.0,21.9854,22.0408,21.9577,21.9669,3368367.0
2019-07-18 09:30:00,23.79,23.84,23.55,23.68,930987.0,21.9669,22.0131,21.7453,21.8654,930987.0
2019-07-18 09:35:00,23.69,23.73,23.63,23.66,351324.0,21.8746,21.9115,21.8192,21.8469,351324.0
2019-07-18 09:40:00,23.66,23.67,23.44,23.49,682608.0,21.8469,21.8561,21.6438,21.6899,682608.0
2019-07-18 09:45:00,23.49,23.51,23.37,23.37,540474.0,21.6899,21.7084,21.5791,21.5791,540474.0
2019-07-18 09:50:00,23.37,23.43,23.34,23.41,654948.0,21.5791,21.6345,21.5514,21.6161,654948.0
2019-07-18 09:55:00,23.41,23.45,23.4,23.44,474273.0,21.6161,21.653,21.6068,21.6438,474273.0
2019-07-18 10:00:00,23.44,23.45,23.39,23.4,591354.0,21.6438,21.653,21.5976,21.6068,591354.0
2019-07-18 10:05:00,23.4,23.44,23.39,23.42,406434.0,21.6068,21.6438,21.5976,21.6253,406434.0
2019-07-18 10:10:00,23.42,23.48,23.39,23.48,575328.0,21.6253,21.6807,21.5976,21.6807,575328.0
2019-07-18 10:15:00,23.48,23.5,23.42,23.44,494502.0,21.6807,21.6992,21.6253,21.6438,494502.0
2019-07-18 10:20:00,23.44,23.54,23.43,23.52,567369.0,21.6438,21.7361,21.6345,21.7176,567369.0
2019-07-18 10:25:00,23.53,23.55,23.5,23.51,547812.0,21.7269,21.7453,21.6992,21.7084,547812.0
2019-07-18 10:30:00,23.51,23.52,23.47,23.51,412080.0,21.7084,21.7176,21.6715,21.7084,412080.0
2019-07-18 10:35:00,23.51,23.52,23.43,23.46,555102.0,21.7084,21.7176,21.6345,21.6622,555102.0
2019-07-18 10:40:00,23.46,23.46,23.35,23.36,542286.0,21.6622,21.6622,21.5606,21.5699,542286.0
2019-07-18 10:45:00,23.36,23.38,23.34,23.35,460737.0,21.5699,21.5884,21.5514,21.5606,460737.0
2019-07-18 10:50:00,23.35,23.38,23.34,23.35,492378.0,21.5606,21.5884,21.5514,21.5606,492378.0
2019-07-18 10:55:00,23.35,23.35,23.26,23.32,680394.0,21.5606,21.5606,21.4775,21.5329,680394.0
2019-07-18 11:00:00,23.32,23.38,23.31,23.36,608901.0,21.5329,21.5884,21.5237,21.5699,608901.0
2019-07-18 11:05:00,23.36,23.4,23.36,23.39,431325.0,21.5699,21.6068,21.5699,21.5976,431325.0
2019-07-18 11:10:00,23.4,23.41,23.38,23.38,348738.0,21.6068,21.6161,21.5884,21.5884,348738.0
2019-07-18 11:15:00,23.39,23.39,23.31,23.33,700617.0,21.5976,21.5976,21.5237,21.5422,700617.0
2019-07-18 11:20:00,23.33,23.34,23.24,23.24,349830.0,21.5422,21.5514,21.4591,21.4591,349830.0
2019-07-18 11:25:00,23.24,23.25,23.21,23.22,580395.0,21.4591,21.4683,21.4314,21.4406,580395.0
2019-07-18 11:30:00,23.22,23.23,23.17,23.2,383091.0,21.4406,21.4498,21.3944,21.4221,383091.0
2019-07-18 11:35:00,23.21,23.25,23.19,23.24,433347.0,21.4314,21.4683,21.4129,21.4591,433347.0
2019-07-18 11:40:00,23.24,23.35,23.24,23.35,380298.0,21.4591,21.5606,21.4591,21.5606,380298.0
2019-07-18 11:45:00,23.35,23.38,23.32,23.36,283131.0,21.5606,21.5884,21.5329,21.5699,283131.0
2019-07-18 11:50:00,23.36,23.41,23.34,23.38,572739.0,21.5699,21.6161,21.5514,21.5884,572739.0
2019-07-18 11:55:00,23.38,23.4,23.31,23.32,397143.0,21.5884,21.6068,21.5237,21.5329,397143.0
2019-07-18 12:00:00,23.32,23.35,23.3,23.32,355923.0,21.5329,21.5606,21.5145,21.5329,355923.0
2019-07-18 12:05:00,23.32,23.35,23.32,23.35,221376.0,21.5329,21.5606,21.5329,21.5606,221376.0
2019-07-18 12:10:00,23.35,23.38,23.34,23.35,160236.0,21.5606,21.5884,21.5514,21.5606,160236.0
2019-07-18 12:15:00,23.35,23.36,23.32,23.32,240822.0,21.5606,21.5699,21.5329,21.5329,240822.0
2019-07-18 12:20:00,23.32,23.37,23.32,23.36,198162.0,21.5329,21.5791,21.5329,21.5699,198162.0
2019-07-18 12:25:00,23.36,23.38,23.34,23.34,199647.0,21.5699,21.5884,21.5514,21.5514,199647.0
2019-07-18 12:30:00,23.34,23.39,23.34,23.38,247662.0,21.5514,21.5976,21.5514,21.5884,247662.0
2019-07-18 12:35:00,23.38,23.46,23.38,23.46,309276.0,21.5884,21.6622,21.5884,21.6622,309276.0
2019-07-18 12:40:00,23.46,23.53,23.46,23.5,240480.0,21.6622,21.7269,21.6622,21.6992,240480.0
2019-07-18 12:45:00,23.5,23.5,23.45,23.47,245088.0,21.6992,21.6992,21.653,21.6715,245088.0
2019-07-18 12:50:00,23.47,23.52,23.46,23.51,216687.0,21.6715,21.7176,21.6622,21.7084,216687.0
2019-07-18 12:55:00,23.51,23.51,23.45,23.46,171030.0,21.7084,21.7084,21.653,21.6622,171030.0
2019-07-18 13:00:00,23.46,23.48,23.42,23.47,128289.0,21.6622,21.6807,21.6253,21.6715,128289.0
2019-07-18 13:05:00,23.47,23.49,23.43,23.43,142647.0,21.6715,21.6899,21.6345,21.6345,142647.0
2019-07-18 13:10:00,23.43,23.44,23.4,23.42,204225.0,21.6345,21.6438,21.6068,21.6253,204225.0
2019-07-18 13:15:00,23.42,23.42,23.39,23.41,192294.0,21.6253,21.6253,21.5976,21.6161,192294.0
2019-07-18 13:20:00,23.41,23.45,23.41,23.44,191235.0,21.6161,21.653,21.6161,21.6438,191235.0
2019-07-18 13:25:00,23.44,23.49,23.43,23.49,214362.0,21.6438,21.6899,21.6345,21.6899,214362.0
2019-07-18 13:30:00,23.49,23.52,23.49,23.51,286068.0,21.6899,21.7176,21.6899,21.7084,286068.0
2019-07-18 13:35:00,23.51,23.54,23.48,23.53,182604.0,21.7084,21.7361,21.6807,21.7269,182604.0
2019-07-18 13:40:00,23.54,23.57,23.49,23.49,321621.0,21.7361,21.7638,21.6899,21.6899,321621.0
2019-07-18 13:45:00,23.49,23.54,23.49,23.54,329511.0,21.6899,21.7361,21.6899,21.7361,329511.0
2019-07-18 13:50:00,23.54,23.57,23.52,23.52,252810.0,21.7361,21.7638,21.7176,21.7176,252810.0
2019-07-18 13:55:00,23.52,23.6,23.52,23.6,618801.0,21.7176,21.7915,21.7176,21.7915,618801.0
2019-07-18 14:00:00,23.6,23.66,23.6,23.65,302226.0,21.7915,21.8469,21.7915,21.8377,302226.0
2019-07-18 14:05:00,23.66,23.68,23.61,23.62,308514.0,21.8469,21.8654,21.8007,21.81,308514.0
2019-07-18 14:10:00,23.62,23.66,23.59,23.63,342945.0,21.81,21.8469,21.7823,21.8192,342945.0
2019-07-18 14:15:00,23.63,23.66,23.63,23.64,355974.0,21.8192,21.8469,21.8192,21.8284,355974.0
2019-07-18 14:20:00,23.64,23.69,23.63,23.68,610839.0,21.8284,21.8746,21.8192,21.8654,610839.0
2019-07-18 14:25:00,23.68,23.7,23.63,23.69,240048.0,21.8654,21.8838,21.8192,21.8746,240048.0
2019-07-18 14:30:00,23.68,23.73,23.67,23.73,238710.0,21.8654,21.9115,21.8561,21.9115,238710.0
2019-07-18 14:35:00,23.73,23.76,23.71,23.74,393159.0,21.9115,21.9392,21.8931,21.9208,393159.0
2019-07-18 14:40:00,23.74,23.79,23.74,23.76,251280.0,21.9208,21.9669,21.9208,21.9392,251280.0
2019-07-18 14:45:00,23.76,23.78,23.72,23.76,410046.0,21.9392,21.9577,21.9023,21.9392,410046.0
2019-07-18 14:50:00,23.76,23.78,23.74,23.76,283332.0,21.9392,21.9577,21.9208,21.9392,283332.0
2019-07-18 14:55:00,23.76,23.81,23.75,23.78,228591.0,21.9392,21.9854,21.93,21.9577,228591.0
2019-07-18 15:00:00,23.78,23.84,23.78,23.78,296856.0,21.9577,22.0131,21.9577,21.9577,296856.0
2019-07-18 15:05:00,23.78,23.83,23.76,23.83,303723.0,21.9577,22.0039,21.9392,22.0039,303723.0
2019-07-18 15:10:00,23.83,23.84,23.77,23.84,369393.0,22.0039,22.0131,21.9485,22.0131,369393.0
2019-07-18 15:15:00,23.84,23.84,23.81,23.83,259707.0,22.0131,22.0131,21.9854,22.0039,259707.0
2019-07-18 15:20:00,23.82,23.84,23.72,23.82,480813.0,21.9946,22.0131,21.9023,21.9946,480813.0
2019-07-18 15:25:00,23.82,23.82,23.79,23.81,251883.0,21.9946,21.9946,21.9669,21.9854,251883.0
2019-07-18 15:30:00,23.81,23.94,23.81,23.89,1239303.0,21.9854,22.1054,21.9854,22.0593,1239303.0
2019-07-18 15:35:00,23.89,23.95,23.88,23.9,463056.0,22.0593,22.1147,22.05,22.0685,463056.0
2019-07-18 15:40:00,23.9,23.94,23.9,23.92,388830.0,22.0685,22.1054,22.0685,22.087,388830.0
2019-07-18 15:45:00,23.92,23.95,23.91,23.94,884331.0,22.087,22.1147,22.0777,22.1054,884331.0
2019-07-18 15:50:00,23.94,23.95,23.92,23.94,1288224.0,22.1054,22.1147,22.087,22.1054,1288224.0
2019-07-18 15:55:00,23.94,23.98,23.93,23.94,1403529.0,22.1054,22.1424,22.0962,22.1054,1403529.0
2019-07-19 09:30:00,24.0,24.16,23.87,24.15,829944.0,22.1608,22.3086,22.0408,22.2993,829944.0
2019-07-19 09:35:00,24.14,24.22,24.12,24.15,575958.0,22.2901,22.364,22.2716,22.2993,575958.0
2019-07-19 09:40:00,24.16,24.2,24.08,24.08,328032.0,22.3086,22.3455,22.2347,22.2347,328032.0
2019-07-19 09:45:00,24.08,24.13,24.06,24.08,310071.0,22.2347,22.2809,22.2162,22.2347,310071.0
2019-07-19 09:50:00,24.08,24.09,23.96,23.98,288672.0,22.2347,22.2439,22.1239,22.1424,288672.0
2019-07-19 09:55:00,23.98,24.01,23.98,24.0,412275.0,22.1424,22.1701,22.1424,22.1608,412275.0
2019-07-19 10:00:00,24.01,24.05,23.97,23.99,101169.0,22.1701,22.207,22.1331,22.1516,101169.0
2019-07-19 10:05:00,23.98,23.98,23.91,23.93,240126.0,22.1424,22.1424,22.0777,22.0962,240126.0
2019-07-19 10:10:00,23.94,23.95,23.79,23.79,316347.0,22.1054,22.1147,21.9669,21.9669,316347.0
2019-07-19 10:15:00,23.79,23.87,23.79,23.84,353988.0,21.9669,22.0408,21.9669,22.0131,353988.0
2019-07-19 10:20:00,23.84,23.85,23.74,23.74,196911.0,22.0131,22.0223,21.9208,21.9208,196911.0
2019-07-19 10:25:00,23.75,23.78,23.72,23.76,132042.0,21.93,21.9577,21.9023,21.9392,132042.0
2019-07-19 10:30:00,23.75,23.77,23.72,23.73,221877.0,21.93,21.9485,21.9023,21.9115,221877.0
2019-07-19 10:35:00,23.72,23.72,23.65,23.65,211794.0,21.9023,21.9023,21.8377,21.8377,211794.0
2019-07-19 10:40:00,23.65,23.7,23.6,23.7,254286.0,21.8377,21.8838,21.7915,21.8838,254286.0
2019-07-19 10:45:00,23.7,23.72,23.67,23.72,155520.0,21.8838,21.9023,21.8561,21.9023,155520.0
2019-07-19 10:50:00,23.72,23.74,23.67,23.74,218991.0,21.9023,21.9208,21.8561,21.9208,218991.0
2019-07-19 10:55:00,23.74,23.77,23.72,23.73,179700.0,21.9208,21.9485,21.9023,21.9115,179700.0
2019-07-19 11:00:00,23.73,23.76,23.72,23.72,95643.0,21.9115,21.9392,21.9023,21.9023,95643.0
2019-07-19 11:05:00,23.72,23.75,23.7,23.73,98052.0,21.9023,21.93,21.8838,21.9115,98052.0
2019-07-19 11:10:00,23.73,23.73,23.68,23.7,155430.0,21.9115,21.9115,21.8654,21.8838,155430.0
2019-07-19 11:15:00,23.7,23.7,23.65,23.66,138921.0,21.8838,21.8838,21.8377,21.8469,138921.0
2019-07-19 11:20:00,23.66,23.66,23.61,23.63,178326.0,21.8469,21.8469,21.8007,21.8192,178326.0
2019-07-19 11:25:00,23.63,23.63,23.58,23.6,146076.0,21.8192,21.8192,21.773,21.7915,146076.0
2019-07-19 11:30:00,23.6,23.6,23.57,23.6,218550.0,21.7915,21.7915,21.7638,21.7915,218550.0
2019-07-19 11:35:00,23.6,23.6,23.55,23.56,168876.0,21.7915,21.7915,21.7453,21.7546,168876.0
2019-07-19 11:40:00,23.55,23.58,23.53,23.57,182862.0,21.7453,21.773,21.7269,21.7638,182862.0
2019-07-19 11:45:00,23.57,23.63,23.56,23.63,211944.0,21.7638,21.8192,21.7546,21.8192,211944.0
2019-07-19 11:50:00,23.64,23.64,23.55,23.55,141954.0,21.8284,21.8284,21.7453,21.7453,141954.0
2019-07-19 11:55:00,23.56,23.57,23.54,23.56,129837.0,21.7546,21.7638,21.7361,21.7546,129837.0
2019-07-19 12:00:00,23.55,23.61,23.55,23.58,124242.0,21.7453,21.8007,21.7453,21.773,124242.0
2019-07-19 12:05:00,23.58,23.58,23.55,23.55,195564.0,21.773,21.773,21.7453,21.7453,195564.0
2019-07-19 12:10:00,23.55,23.55,23.53,23.54,137055.0,21.7453,21.7453,21.7269,21.7361,137055.0
2019-07-19 12:15:00,23.54,23.55,23.53,23.54,118548.0,21.7361,21.7453,21.7269,21.7361,118548.0
2019-07-19 12:20:00,23.54,23.58,23.53,23.56,94233.0,21.7361,21.773,21.7269,21.7546,94233.0
2019-07-19 12:25:00,23.56,23.59,23.54,23.58,94845.0,21.7546,21.7823,21.7361,21.773,94845.0
2019-07-19 12:30:00,23.58,23.6,23.57,23.6,96474.0,21.773,21.7915,21.7638,21.7915,96474.0
2019-07-19 12:35:00,23.59,23.6,23.58,23.58,84963.0,21.7823,21.7915,21.773,21.773,84963.0
2019-07-19 12:40:00,23.58,23.61,23.58,23.6,190050.0,21.773,21.8007,21.773,21.7915,190050.0
2019-07-19 12:45:00,23.6,23.67,23.59,23.67,316947.0,21.7915,21.8561,21.7823,21.8561,316947.0
2019-07-19 12:50:00,23.67,23.69,23.67,23.68,113187.0,21.8561,21.8746,21.8561,21.8654,113187.0
2019-07-19 12:55:00,23.68,23.69,23.66,23.67,87204.0,21.8654,21.8746,21.8469,21.8561,87204.0
2019-07-19 13:00:00,23.67,23.69,23.65,23.67,119415.0,21.8561,21.8746,21.8377,21.8561,119415.0
2019-07-19 13:05:00,23.67,23.7,23.67,23.69,67740.0,21.8561,21.8838,21.8561,21.8746,67740.0
2019-07-19 13:10:00,23.69,23.69,23.66,23.67,97743.0,21.8746,21.8746,21.8469,21.8561,97743.0
2019-07-19 13:15:00,23.67,23.67,23.64,23.67,172929.0,21.8561,21.8561,21.8284,21.8561,172929.0
2019-07-19 13:20:00,23.67,23.67,23.66,23.67,93264.0,21.8561,21.8561,21.8469,21.8561,93264.0
2019-07-19 13:25:00,23.67,23.69,23.66,23.68,139158.0,21.8561,21.8746,21.8469,21.8654,139158.0
2019-07-19 13:30:00,23.69,23.7,23.67,23.69,270684.0,21.8746,21.8838,21.8561,21.8746,270684.0
2019-07-19 13:35:00,23.68,23.69,23.65,23.67,191517.0,21.8654,21.8746,21.8377,21.8561,191517.0
2019-07-19 13:40:00,23.67,23.69,23.65,23.68,206349.0,21.8561,21.8746,21.8377,21.8654,206349.0
2019-07-19 13:45:00,23.68,23.72,23.67,23.72,228519.0,21.8654,21.9023,21.8561,21.9023,228519.0
2019-07-19 13:50:00,23.72,23.73,23.71,23.71,101718.0,21.9023,21.9115,21.8931,21.8931,101718.0
2019-07-19 13:55:00,23.71,23.71,23.68,23.71,97527.0,21.8931,21.8931,21.8654,21.8931,97527.0
2019-07-19 14:00:00,23.72,23.74,23.71,23.72,99234.0,21.9023,21.9208,21.8931,21.9023,99234.0
2019-07-19 14:05:00,23.72,23.73,23.7,23.7,127065.0,21.9023,21.9115,21.8838,21.8838,127065.0
2019-07-19 14:10:00,23.69,23.72,23.68,23.69,207279.0,21.8746,21.9023,21.8654,21.8746,207279.0
2019-07-19 14:15:00,23.69,23.72,23.69,23.71,204273.0,21.8746,21.9023,21.8746,21.8931,204273.0
2019-07-19 14:20:00,23.71,23.74,23.7,23.7,107268.0,21.8931,21.9208,21.8838,21.8838,107268.0
2019-07-19 14:25:00,23.7,23.72,23.69,23.7,65580.0,21.8838,21.9023,21.8746,21.8838,65580.0
2019-07-19 14:30:00,23.7,23.72,23.65,23.68,121704.0,21.8838,21.9023,21.8377,21.8654,121704.0
2019-07-19 14:35:00,23.68,23.69,23.66,23.67,122931.0,21.8654,21.8746,21.8469,21.8561,122931.0
2019-07-19 14:40:00,23.67,23.7,23.67,23.69,239661.0,21.8561,21.8838,21.8561,21.8746,239661.0
2019-07-19 14:45:00,23.69,23.69,23.66,23.68,50931.0,21.8746,21.8746,21.8469,21.8654,50931.0
2019-07-19 14:50:00,23.68,23.68,23.66,23.66,84477.0,21.8654,21.8654,21.8469,21.8469,84477.0
2019-07-19 14:55:00,23.66,23.69,23.64,23.68,140142.0,21.8469,21.8746,21.8284,21.8654,140142.0
2019-07-19 15:00:00,23.67,23.68,23.65,23.66,135681.0,21.8561,21.8654,21.8377,21.8469,135681.0
2019-07-19 15:05:00,23.66,23.68,23.65,23.66,140130.0,21.8469,21.8654,21.8377,21.8469,140130.0
2019-07-19 15:10:00,23.66,23.67,23.65,23.67,159561.0,21.8469,21.8561,21.8377,21.8561,159561.0
2019-07-19 15:15:00,23.67,23.68,23.66,23.67,104205.0,21.8561,21.8654,21.8469,21.8561,104205.0
2019-07-19 15:20:00,23.67,23.68,23.64,23.68,202953.0,21.8561,21.8654,21.8284,21.8654,202953.0
2019-07-19 15:25:00,23.68,23.7,23.64,23.64,190698.0,21.8654,21.8838,21.8284,21.8284,190698.0
2019-07-19 15:30:00,23.65,23.67,23.64,23.64,552129.0,21.8377,21.8561,21.8284,21.8284,552129.0
2019-07-19 15:35:00,23.65,23.67,23.64,23.65,318993.0,21.8377,21.8561,21.8284,21.8377,318993.0
2019-07-19 15:40:00,23.65,23.67,23.63,23.64,243657.0,21.8377,21.8561,21.8192,21.8284,243657.0
2019-07-19 15:45:00,23.64,23.65,23.53,23.53,426933.0,21.8284,21.8377,21.7269,21.7269,426933.0
2019-07-19 15:50:00,23.53,23.54,23.47,23.47,910269.0,21.7269,21.7361,21.6715,21.6715,910269.0
2019-07-19 15:55:00,23.47,23.47,23.4,23.43,2521023.0,21.6715,21.6715,21.6068,21.6345,2521023.0
2019-07-22 09:30:00,23.4,23.69,23.33,23.68,568221.0,21.6068,21.8746,21.5422,21.8654,568221.0
2019-07-22 09:35:00,23.67,23.69,23.6,23.65,212949.0,21.8561,21.8746,21.7915,21.8377,212949.0
2019-07-22 09:40:00,23.66,23.68,23.59,23.66,264423.0,21.8469,21.8654,21.7823,21.8469,264423.0
2019-07-22 09:45:00,23.67,23.69,23.64,23.68,370485.0,21.8561,21.8746,21.8284,21.8654,370485.0
2019-07-22 09:50:00,23.68,23.71,23.66,23.68,230202.0,21.8654,21.8931,21.8469,21.8654,230202.0
2019-07-22 09:55:00,23.67,23.67,23.63,23.64,117114.0,21.8561,21.8561,21.8192,21.8284,117114.0
2019-07-22 10:00:00,23.64,23.64,23.54,23.58,304941.0,21.8284,21.8284,21.7361,21.773,304941.0
2019-07-22 10:05:00,23.58,23.61,23.56,23.61,148158.0,21.773,21.8007,21.7546,21.8007,148158.0
2019-07-22 10:10:00,23.61,23.68,23.61,23.65,157596.0,21.8007,21.8654,21.8007,21.8377,157596.0
2019-07-22 10:15:00,23.65,23.67,23.62,23.63,151638.0,21.8377,21.8561,21.81,21.8192,151638.0
2019-07-22 10:20:00,23.63,23.67,23.63,23.66,143298.0,21.8192,21.8561,21.8192,21.8469,143298.0
2019-07-22 10:25:00,23.66,23.7,23.64,23.64,212226.0,21.8469,21.8838,21.8284,21.8284,212226.0
2019-07-22 10:30:00,23.64,23.67,23.59,23.59,112806.0,21.8284,21.8561,21.7823,21.7823,112806.0
2019-07-22 10:35:00,23.59,23.62,23.59,23.61,170001.0,21.7823,21.81,21.7823,21.8007,170001.0
2019-07-22 10:40:00,23.61,23.61,23.54,23.55,154857.0,21.8007,21.8007,21.7361,21.7453,154857.0
2019-07-22 10:45:00,23.55,23.56,23.5,23.55,156087.0,21.7453,21.7546,21.6992,21.7453,156087.0
2019-07-22 10:50:00,23.55,23.57,23.54,23.57,119379.0,21.7453,21.7638,21.7361,21.7638,119379.0
2019-07-22 10:55:00,23.57,23.6,23.56,23.58,106983.0,21.7638,21.7915,21.7546,21.773,106983.0
2019-07-22 11:00:00,23.58,23.59,23.56,23.57,105084.0,21.773,21.7823,21.7546,21.7638,105084.0
2019-07-22 11:05:00,23.57,23.58,23.52,23.52,301983.0,21.7638,21.773,21.7176,21.7176,301983.0
2019-07-22 11:10:00,23.52,23.52,23.48,23.52,142287.0,21.7176,21.7176,21.6807,21.7176,142287.0
2019-07-22 11:15:00,23.52,23.52,23.49,23.52,121779.0,21.7176,21.7176,21.6899,21.7176,121779.0
2019-07-22 11:20:00,23.52,23.54,23.49,23.49,148494.0,21.7176,21.7361,21.6899,21.6899,148494.0
2019-07-22 11:25:00,23.49,23.51,23.49,23.5,90114.0,21.6899,21.7084,21.6899,21.6992,90114.0
2019-07-22 11:30:00,23.5,23.52,23.48,23.52,206499.0,21.6992,21.7176,21.6807,21.7176,206499.0
2019-07-22 11:35:00,23.52,23.56,23.51,23.56,160104.0,21.7176,21.7546,21.7084,21.7546,160104.0
2019-07-22 11:40:00,23.56,23.56,23.52,23.55,76809.0,21.7546,21.7546,21.7176,21.7453,76809.0
2019-07-22 11:45:00,23.55,23.6,23.54,23.6,70395.0,21.7453,21.7915,21.7361,21.7915,70395.0
2019-07-22 11:50:00,23.6,23.64,23.58,23.64,72360.0,21.7915,21.8284,21.773,21.8284,72360.0
2019-07-22 11:55:00,23.64,23.67,23.64,23.67,110451.0,21.8284,21.8561,21.8284,21.8561,110451.0
2019-07-22 12:00:00,23.67,23.67,23.62,23.62,72087.0,21.8561,21.8561,21.81,21.81,72087.0
2019-07-22 12:05:00,23.63,23.63,23.61,23.61,77979.0,21.8192,21.8192,21.8007,21.8007,77979.0
2019-07-22 12:10:00,23.61,23.62,23.6,23.6,60996.0,21.8007,21.81,21.7915,21.7915,60996.0
2019-07-22 12:15:00,23.6,23.62,23.59,23.61,69324.0,21.7915,21.81,21.7823,21.8007,69324.0
2019-07-22 12:20:00,23.61,23.64,23.6,23.62,66180.0,21.8007,21.8284,21.7915,21.81,66180.0
2019-07-22 12:25:00,23.62,23.65,23.62,23.62,56691.0,21.81,21.8377,21.81,21.81,56691.0
2019-07-22 12:30:00,23.62,23.62,23.6,23.61,35196.0,21.81,21.81,21.7915,21.8007,35196.0
2019-07-22 12:35:00,23.61,23.63,23.61,23.62,58815.0,21.8007,21.8192,21.8007,21.81,58815.0
2019-07-22 12:40:00,23.62,23.63,23.6,23.62,69645.0,21.81,21.8192,21.7915,21.81,69645.0
2019-07-22 12:45:00,23.62,23.63,23.61,23.62,69291.0,21.81,21.8192,21.8007,21.81,69291.0
2019-07-22 12:50:00,23.62,23.63,23.6,23.61,45684.0,21.81,21.8192,21.7915,21.8007,45684.0
2019-07-22 12:55:00,23.61,23.65,23.6,23.64,108123.0,21.8007,21.8377,21.7915,21.8284,108123.0
2019-07-22 13:00:00,23.64,23.65,23.64,23.64,66684.0,21.8284,21.8377,21.8284,21.8284,66684.0
2019-07-22 13:05:00,23.64,23.65,23.63,23.64,40512.0,21.8284,21.8377,21.8192,21.8284,40512.0
2019-07-22 13:10:00,23.65,23.66,23.64,23.65,53385.0,21.8377,21.8469,21.8284,21.8377,53385.0
2019-07-22 13:15:00,23.65,23.67,23.65,23.65,57324.0,21.8377,21.8561,21.8377,21.8377,57324.0
2019-07-22 13:20:00,23.65,23.66,23.64,23.64,111963.0,21.8377,21.8469,21.8284,21.8284,111963.0
2019-07-22 13:25:00,23.64,23.65,23.58,23.59,107901.0,21.8284,21.8377,21.773,21.7823,107901.0
2019-07-22 13:30:00,23.59,23.6,23.56,23.59,89790.0,21.7823,21.7915,21.7546,21.7823,89790.0
2019-07-22 13:35:00,23.59,23.61,23.59,23.61,42483.0,21.7823,21.8007,21.7823,21.8007,42483.0
2019-07-22 13:40:00,23.61,23.62,23.59,23.6,64761.0,21.8007,21.81,21.7823,21.7915,64761.0
2019-07-22 13:45:00,23.6,23.62,23.6,23.61,55227.0,21.7915,21.81,21.7915,21.8007,55227.0
2019-07-22 13:50:00,23.61,23.62,23.6,23.6,65247.0,21.8007,21.81,21.7915,21.7915,65247.0
2019-07-22 13:55:00,23.6,23.62,23.6,23.61,82302.0,21.7915,21.81,21.7915,21.8007,82302.0
2019-07-22 14:00:00,23.61,23.62,23.6,23.61,65232.0,21.8007,21.81,21.7915,21.8007,65232.0
2019-07-22 14:05:00,23.61,23.61,23.59,23.6,195207.0,21.8007,21.8007,21.7823,21.7915,195207.0
2019-07-22 14:10:00,23.6,23.63,23.6,23.61,200673.0,21.7915,21.8192,21.7915,21.8007,200673.0
2019-07-22 14:15:00,23.61,23.65,23.61,23.63,221979.0,21.8007,21.8377,21.8007,21.8192,221979.0
2019-07-22 14:20:00,23.63,23.65,23.63,23.64,84342.0,21.8192,21.8377,21.8192,21.8284,84342.0
2019-07-22 14:25:00,23.65,23.66,23.63,23.64,81657.0,21.8377,21.8469,21.8192,21.8284,81657.0
2019-07-22 14:30:00,23.64,23.65,23.63,23.65,59346.0,21.8284,21.8377,21.8192,21.8377,59346.0
2019-07-22 14:35:00,23.65,23.65,23.61,23.64,94110.0,21.8377,21.8377,21.8007,21.8284,94110.0
2019-07-22 14:40:00,23.64,23.64,23.62,23.63,86799.0,21.8284,21.8284,21.81,21.8192,86799.0
2019-07-22 14:45:00,23.63,23.66,23.63,23.64,68136.0,21.8192,21.8469,21.8192,21.8284,68136.0
2019-07-22 14:50:00,23.64,23.65,23.64,23.65,82719.0,21.8284,21.8377,21.8284,21.8377,82719.0
2019-07-22 14:55:00,23.65,23.65,23.62,23.62,76569.0,21.8377,21.8377,21.81,21.81,76569.0
2019-07-22 15:00:00,23.61,23.67,23.61,23.66,123129.0,21.8007,21.8561,21.8007,21.8469,123129.0
2019-07-22 15:05:00,23.66,23.67,23.66,23.67,56763.0,21.8469,21.8561,21.8469,21.8561,56763.0
2019-07-22 15:10:00,23.67,23.67,23.65,23.67,86130.0,21.8561,21.8561,21.8377,21.8561,86130.0
2019-07-22 15:15:00,23.66,23.67,23.66,23.67,78300.0,21.8469,21.8561,21.8469,21.8561,78300.0
2019-07-22 15:20:00,23.67,23.68,23.65,23.66,108654.0,21.8561,21.8654,21.8377,21.8469,108654.0
2019-07-22 15:25:00,23.66,23.68,23.66,23.68,102624.0,21.8469,21.8654,21.8469,21.8654,102624.0
2019-07-22 15:30:00,23.67,23.68,23.63,23.63,131388.0,21.8561,21.8654,21.8192,21.8192,131388.0
2019-07-22 15:35:00,23.63,23.66,23.6,23.65,257085.0,21.8192,21.8469,21.7915,21.8377,257085.0
2019-07-22 15:40:00,23.65,23.66,23.62,23.62,627267.0,21.8377,21.8469,21.81,21.81,627267.0
2019-07-22 15:45:00,23.62,23.63,23.61,23.62,174210.0,21.81,21.8192,21.8007,21.81,174210.0
2019-07-22 15:50:00,23.62,23.64,23.62,23.63,225639.0,21.81,21.8284,21.81,21.8192,225639.0
2019-07-22 15:55:00,23.63,23.65,23.63,23.64,533715.0,21.8192,21.8377,21.8192,21.8284,533715.0
2019-07-23 09:30:00,23.78,23.78,23.65,23.71,753063.0,21.9577,21.9577,21.8377,21.8931,753063.0
2019-07-23 09:35:00,23.72,23.72,23.61,23.62,120702.0,21.9023,21.9023,21.8007,21.81,120702.0
2019-07-23 09:40:00,23.61,23.64,23.51,23.51,138870.0,21.8007,21.8284,21.7084,21.7084,138870.0
2019-07-23 09:45:00,23.51,23.52,23.45,23.51,180321.0,21.7084,21.7176,21.653,21.7084,180321.0
2019-07-23 09:50:00,23.52,23.59,23.52,23.55,121473.0,21.7176,21.7823,21.7176,21.7453,121473.0
2019-07-23 09:55:00,23.56,23.57,23.52,23.53,69255.0,21.7546,21.7638,21.7176,21.7269,69255.0
2019-07-23 10:00:00,23.53,23.53,23.48,23.51,137343.0,21.7269,21.7269,21.6807,21.7084,137343.0
2019-07-23 10:05:00,23.49,23.5,23.47,23.5,97143.0,21.6899,21.6992,21.6715,21.6992,97143.0
2019-07-23 10:10:00,23.5,23.52,23.47,23.51,106074.0,21.6992,21.7176,21.6715,21.7084,106074.0
2019-07-23 10:15:00,23.51,23.51,23.42,23.43,123825.0,21.7084,21.7084,21.6253,21.6345,123825.0
2019-07-23 10:20:00,23.43,23.53,23.43,23.52,104151.0,21.6345,21.7269,21.6345,21.7176,104151.0
2019-07-23 10:25:00,23.52,23.53,23.49,23.5,77595.0,21.7176,21.7269,21.6899,21.6992,77595.0
2019-07-23 10:30:00,23.5,23.57,23.48,23.57,74613.0,21.6992,21.7638,21.6807,21.7638,74613.0
2019-07-23 10:35:00,23.57,23.6,23.57,23.58,122793.0,21.7638,21.7915,21.7638,21.773,122793.0
2019-07-23 10:40:00,23.59,23.62,23.58,23.61,79590.0,21.7823,21.81,21.773,21.8007,79590.0
2019-07-23 10:45:00,23.61,23.62,23.58,23.58,94509.0,21.8007,21.81,21.773,21.773,94509.0
2019-07-23 10:50:00,23.58,23.58,23.53,23.53,193806.0,21.773,21.773,21.7269,21.7269,193806.0
2019-07-23 10:55:00,23.53,23.57,23.52,23.56,68718.0,21.7269,21.7638,21.7176,21.7546,68718.0
2019-07-23 11:00:00,23.56,23.57,23.53,23.57,108849.0,21.7546,21.7638,21.7269,21.7638,108849.0
2019-07-23 11:05:00,23.56,23.56,23.48,23.49,203760.0,21.7546,21.7546,21.6807,21.6899,203760.0
2019-07-23 11:10:00,23.49,23.55,23.49,23.55,103476.0,21.6899,21.7453,21.6899,21.7453,103476.0
2019-07-23 11:15:00,23.55,23.55,23.52,23.53,65634.0,21.7453,21.7453,21.7176,21.7269,65634.0
2019-07-23 11:20:00,23.52,23.54,23.52,23.53,68748.0,21.7176,21.7361,21.7176,21.7269,68748.0
2019-07-23 11:25:00,23.53,23.53,23.49,23.49,56706.0,21.7269,21.7269,21.6899,21.6899,56706.0
2019-07-23 11:30:00,23.49,23.5,23.44,23.45,118692.0,21.6899,21.6992,21.6438,21.653,118692.0
2019-07-23 11:35:00,23.45,23.47,23.44,23.46,52443.0,21.653,21.6715,21.6438,21.6622,52443.0
2019-07-23 11:40:00,23.46,23.47,23.44,23.44,57840.0,21.6622,21.6715,21.6438,21.6438,57840.0
2019-07-23 11:45:00,23.44,23.47,23.43,23.46,48525.0,21.6438,21.6715,21.6345,21.6622,48525.0
2019-07-23 11:50:00,23.46,23.48,23.45,23.47,50484.0,21.6622,21.6807,21.653,21.6715,50484.0
2019-07-23 11:55:00,23.47,23.48,23.45,23.48,35277.0,21.6715,21.6807,21.653,21.6807,35277.0
2019-07-23 12:00:00,23.47,23.53,23.47,23.48,582831.0,21.6715,21.7269,21.6715,21.6807,582831.0
2019-07-23 12:05:00,23.48,23.5,23.42,23.45,469683.0,21.6807,21.6992,21.6253,21.653,469683.0
2019-07-23 12:10:00,23.45,23.48,23.44,23.46,208572.0,21.653,21.6807,21.6438,21.6622,208572.0
2019-07-23 12:15:00,23.46,23.49,23.45,23.48,180069.0,21.6622,21.6899,21.653,21.6807,180069.0
2019-07-23 12:20:00,23.49,23.49,23.45,23.48,134859.0,21.6899,21.6899,21.653,21.6807,134859.0
2019-07-23 12:25:00,23.48,23.48,23.41,23.41,191571.0,21.6807,21.6807,21.6161,21.6161,191571.0
2019-07-23 12:30:00,23.41,23.44,23.37,23.44,252585.0,21.6161,21.6438,21.5791,21.6438,252585.0
2019-07-23 12:35:00,23.44,23.46,23.42,23.42,83328.0,21.6438,21.6622,21.6253,21.6253,83328.0
2019-07-23 12:40:00,23.42,23.43,23.4,23.43,142983.0,21.6253,21.6345,21.6068,21.6345,142983.0
2019-07-23 12:45:00,23.42,23.43,23.41,23.43,61533.0,21.6253,21.6345,21.6161,21.6345,61533.0
2019-07-23 12:50:00,23.43,23.43,23.38,23.38,75018.0,21.6345,21.6345,21.5884,21.5884,75018.0
2019-07-23 12:55:00,23.38,23.39,23.37,23.39,92193.0,21.5884,21.5976,21.5791,21.5976,92193.0
2019-07-23 13:00:00,23.39,23.4,23.38,23.4,42042.0,21.5976,21.6068,21.5884,21.6068,42042.0
2019-07-23 13:05:00,23.4,23.41,23.38,23.39,61482.0,21.6068,21.6161,21.5884,21.5976,61482.0
2019-07-23 13:10:00,23.38,23.4,23.38,23.4,34731.0,21.5884,21.6068,21.5884,21.6068,34731.0
2019-07-23 13:15:00,23.39,23.4,23.37,23.37,46752.0,21.5976,21.6068,21.5791,21.5791,46752.0
2019-07-23 13:20:00,23.37,23.38,23.37,23.37,38694.0,21.5791,21.5884,21.5791,21.5791,38694.0
2019-07-23 13:25:00,23.38,23.38,23.35,23.36,103287.0,21.5884,21.5884,21.5606,21.5699,103287.0
2019-07-23 13:30:00,23.36,23.37,23.34,23.36,46395.0,21.5699,21.5791,21.5514,21.5699,46395.0
2019-07-23 13:35:00,23.36,23.37,23.34,23.35,38811.0,21.5699,21.5791,21.5514,21.5606,38811.0
2019-07-23 13:40:00,23.34,23.4,23.33,23.37,232680.0,21.5514,21.6068,21.5422,21.5791,232680.0
2019-07-23 13:45:00,23.37,23.39,23.37,23.39,104529.0,21.5791,21.5976,21.5791,21.5976,104529.0
2019-07-23 13:50:00,23.39,23.4,23.38,23.38,64449.0,21.5976,21.6068,21.5884,21.5884,64449.0
2019-07-23 13:55:00,23.38,23.45,23.38,23.42,123555.0,21.5884,21.653,21.5884,21.6253,123555.0
2019-07-23 14:00:00,23.42,23.43,23.39,23.4,131073.0,21.6253,21.6345,21.5976,21.6068,131073.0
2019-07-23 14:05:00,23.4,23.43,23.4,23.42,55800.0,21.6068,21.6345,21.6068,21.6253,55800.0
2019-07-23 14:10:00,23.42,23.48,23.41,23.47,117270.0,21.6253,21.6807,21.6161,21.6715,117270.0
2019-07-23 14:15:00,23.47,23.47,23.45,23.46,81756.0,21.6715,21.6715,21.653,21.6622,81756.0
2019-07-23 14:20:00,23.46,23.47,23.44,23.44,98130.0,21.6622,21.6715,21.6438,21.6438,98130.0
2019-07-23 14:25:00,23.44,23.47,23.44,23.47,214995.0,21.6438,21.6715,21.6438,21.6715,214995.0
2019-07-23 14:30:00,23.46,23.48,23.45,23.46,353112.0,21.6622,21.6807,21.653,21.6622,353112.0
2019-07-23 14:35:00,23.46,23.47,23.45,23.46,159552.0,21.6622,21.6715,21.653,21.6622,159552.0
2019-07-23 14:40:00,23.46,23.47,23.44,23.45,255666.0,21.6622,21.6715,21.6438,21.653,255666.0
2019-07-23 14:45:00,23.45,23.48,23.45,23.46,308364.0,21.653,21.6807,21.653,21.6622,308364.0
2019-07-23 14:50:00,23.46,23.47,23.45,23.45,378624.0,21.6622,21.6715,21.653,21.653,378624.0
2019-07-23 14:55:00,23.45,23.5,23.45,23.49,227490.0,21.653,21.6992,21.653,21.6899,227490.0
2019-07-23 15:00:00,23.49,23.49,23.46,23.47,243831.0,21.6899,21.6899,21.6622,21.6715,243831.0
2019-07-23 15:05:00,23.48,23.48,23.45,23.47,264459.0,21.6807,21.6807,21.653,21.6715,264459.0
2019-07-23 15:10:00,23.47,23.48,23.45,23.45,155865.0,21.6715,21.6807,21.653,21.653,155865.0
2019-07-23 15:15:00,23.46,23.46,23.43,23.44,147522.0,21.6622,21.6622,21.6345,21.6438,147522.0
2019-07-23 15:20:00,23.44,23.47,23.43,23.44,150996.0,21.6438,21.6715,21.6345,21.6438,150996.0
2019-07-23 15:25:00,23.44,23.46,23.41,23.41,282702.0,21.6438,21.6622,21.6161,21.6161,282702.0
2019-07-23 15:30:00,23.41,23.42,23.4,23.41,324411.0,21.6161,21.6253,21.6068,21.6161,324411.0
2019-07-23 15:35:00,23.41,23.43,23.4,23.41,233058.0,21.6161,21.6345,21.6068,21.6161,233058.0
2019-07-23 15:40:00,23.41,23.41,23.34,23.36,364074.0,21.6161,21.6161,21.5514,21.5699,364074.0
2019-07-23 15:45:00,23.35,23.36,23.32,23.35,365172.0,21.5606,21.5699,21.5329,21.5606,365172.0
2019-07-23 15:50:00,23.35,23.36,23.28,23.28,792693.0,21.5606,21.5699,21.496,21.496,792693.0
2019-07-23 15:55:00,23.29,23.33,23.24,23.32,1778043.0,21.5052,21.5422,21.4591,21.5329,1778043.0
2019-07-24 09:30:00,23.05,23.19,22.76,23.16,915567.0,21.2836,21.4129,21.0159,21.3852,915567.0
2019-07-24 09:35:00,23.16,23.19,23.08,23.17,385506.0,21.3852,21.4129,21.3113,21.3944,385506.0
2019-07-24 09:40:00,23.17,23.27,23.16,23.25,550947.0,21.3944,21.4868,21.3852,21.4683,550947.0
2019-07-24 09:45:00,23.24,23.35,23.23,23.26,673593.0,21.4591,21.5606,21.4498,21.4775,673593.0
2019-07-24 09:50:00,23.28,23.34,23.25,23.29,274011.0,21.496,21.5514,21.4683,21.5052,274011.0
2019-07-24 09:55:00,23.29,23.3,23.17,23.21,381684.0,21.5052,21.5145,21.3944,21.4314,381684.0
2019-07-24 10:00:00,23.21,23.22,23.17,23.19,384186.0,21.4314,21.4406,21.3944,21.4129,384186.0
2019-07-24 10:05:00,23.19,23.25,23.16,23.24,441801.0,21.4129,21.4683,21.3852,21.4591,441801.0
2019-07-24 10:10:00,23.25,23.34,23.24,23.33,309039.0,21.4683,21.5514,21.4591,21.5422,309039.0
2019-07-24 10:15:00,23.33,23.33,23.27,23.31,143643.0,21.5422,21.5422,21.4868,21.5237,143643.0
2019-07-24 10:20:00,23.31,23.33,23.29,23.3,111528.0,21.5237,21.5422,21.5052,21.5145,111528.0
2019-07-24 10:25:00,23.3,23.33,23.26,23.32,102561.0,21.5145,21.5422,21.4775,21.5329,102561.0
2019-07-24 10:30:00,23.32,23.39,23.31,23.36,192246.0,21.5329,21.5976,21.5237,21.5699,192246.0
2019-07-24 10:35:00,23.36,23.42,23.36,23.42,288249.0,21.5699,21.6253,21.5699,21.6253,288249.0
2019-07-24 10:40:00,23.42,23.45,23.41,23.41,141180.0,21.6253,21.653,21.6161,21.6161,141180.0
2019-07-24 10:45:00,23.41,23.41,23.35,23.37,156039.0,21.6161,21.6161,21.5606,21.5791,156039.0
2019-07-24 10:50:00,23.37,23.37,23.29,23.33,294564.0,21.5791,21.5791,21.5052,21.5422,294564.0
2019-07-24 10:55:00,23.33,23.34,23.28,23.28,112878.0,21.5422,21.5514,21.496,21.496,112878.0
2019-07-24 11:00:00,23.27,23.3,23.24,23.26,185310.0,21.4868,21.5145,21.4591,21.4775,185310.0
2019-07-24 11:05:00,23.26,23.31,23.26,23.3,94113.0,21.4775,21.5237,21.4775,21.5145,94113.0
2019-07-24 11:10:00,23.3,23.31,23.27,23.29,87714.0,21.5145,21.5237,21.4868,21.5052,87714.0
2019-07-24 11:15:00,23.29,23.31,23.27,23.28,100272.0,21.5052,21.5237,21.4868,21.496,100272.0
2019-07-24 11:20:00,23.29,23.29,23.26,23.26,163668.0,21.5052,21.5052,21.4775,21.4775,163668.0
2019-07-24 11:25:00,23.26,23.27,23.25,23.25,98127.0,21.4775,21.4868,21.4683,21.4683,98127.0
2019-07-24 11:30:00,23.25,23.27,23.22,23.24,76704.0,21.4683,21.4868,21.4406,21.4591,76704.0
2019-07-24 11:35:00,23.24,23.25,23.22,23.22,80046.0,21.4591,21.4683,21.4406,21.4406,80046.0
2019-07-24 11:40:00,23.22,23.23,23.19,23.21,79524.0,21.4406,21.4498,21.4129,21.4314,79524.0
2019-07-24 11:45:00,23.21,23.23,23.2,23.2,67602.0,21.4314,21.4498,21.4221,21.4221,67602.0
2019-07-24 11:50:00,23.2,23.2,23.17,23.18,57258.0,21.4221,21.4221,21.3944,21.4037,57258.0
2019-07-24 11:55:00,23.18,23.18,23.16,23.18,131634.0,21.4037,21.4037,21.3852,21.4037,131634.0
2019-07-24 12:00:00,23.18,23.19,23.17,23.18,303378.0,21.4037,21.4129,21.3944,21.4037,303378.0
2019-07-24 12:05:00,23.18,23.19,23.17,23.18,396117.0,21.4037,21.4129,21.3944,21.4037,396117.0
2019-07-24 12:10:00,23.18,23.19,23.17,23.18,93492.0,21.4037,21.4129,21.3944,21.4037,93492.0
2019-07-24 12:15:00,23.17,23.18,23.15,23.16,63921.0,21.3944,21.4037,21.376,21.3852,63921.0
2019-07-24 12:20:00,23.16,23.19,23.15,23.18,72204.0,21.3852,21.4129,21.376,21.4037,72204.0
2019-07-24 12:25:00,23.18,23.18,23.15,23.16,85980.0,21.4037,21.4037,21.376,21.3852,85980.0
2019-07-24 12:30:00,23.16,23.18,23.14,23.15,64695.0,21.3852,21.4037,21.3667,21.376,64695.0
2019-07-24 12:35:00,23.15,23.18,23.15,23.17,51834.0,21.376,21.4037,21.376,21.3944,51834.0
2019-07-24 12:40:00,23.17,23.18,23.16,23.18,87510.0,21.3944,21.4037,21.3852,21.4037,87510.0
2019-07-24 12:45:00,23.18,23.19,23.17,23.18,118956.0,21.4037,21.4129,21.3944,21.4037,118956.0
2019-07-24 12:50:00,23.18,23.19,23.17,23.18,111051.0,21.4037,21.4129,21.3944,21.4037,111051.0
2019-07-24 12:55:00,23.18,23.19,23.17,23.18,89100.0,21.4037,21.4129,21.3944,21.4037,89100.0
2019-07-24 13:00:00,23.18,23.24,23.17,23.24,104295.0,21.4037,21.4591,21.3944,21.4591,104295.0
2019-07-24 13:05:00,23.25,23.25,23.23,23.25,106440.0,21.4683,21.4683,21.4498,21.4683,106440.0
2019-07-24 13:10:00,23.25,23.3,23.25,23.29,83175.0,21.4683,21.5145,21.4683,21.5052,83175.0
2019-07-24 13:15:00,23.29,23.3,23.28,23.28,41748.0,21.5052,21.5145,21.496,21.496,41748.0
2019-07-24 13:20:00,23.28,23.29,23.28,23.29,43371.0,21.496,21.5052,21.496,21.5052,43371.0
2019-07-24 13:25:00,23.29,23.3,23.28,23.29,37245.0,21.5052,21.5145,21.496,21.5052,37245.0
2019-07-24 13:30:00,23.29,23.29,23.26,23.27,54414.0,21.5052,21.5052,21.4775,21.4868,54414.0
2019-07-24 13:35:00,23.27,23.28,23.25,23.26,45933.0,21.4868,21.496,21.4683,21.4775,45933.0
2019-07-24 13:40:00,23.27,23.28,23.25,23.26,42594.0,21.4868,21.496,21.4683,21.4775,42594.0
2019-07-24 13:45:00,23.26,23.28,23.25,23.28,60354.0,21.4775,21.496,21.4683,21.496,60354.0
2019-07-24 13:50:00,23.28,23.28,23.25,23.26,83610.0,21.496,21.496,21.4683,21.4775,83610.0
2019-07-24 13:55:00,23.26,23.27,23.25,23.27,61665.0,21.4775,21.4868,21.4683,21.4868,61665.0
2019-07-24 14:00:00,23.27,23.27,23.26,23.27,62634.0,21.4868,21.4868,21.4775,21.4868,62634.0
2019-07-24 14:05:00,23.27,23.27,23.23,23.23,88818.0,21.4868,21.4868,21.4498,21.4498,88818.0
2019-07-24 14:10:00,23.23,23.27,23.23,23.26,81720.0,21.4498,21.4868,21.4498,21.4775,81720.0
2019-07-24 14:15:00,23.26,23.27,23.25,23.26,92703.0,21.4775,21.4868,21.4683,21.4775,92703.0
2019-07-24 14:20:00,23.26,23.27,23.26,23.27,70170.0,21.4775,21.4868,21.4775,21.4868,70170.0
2019-07-24 14:25:00,23.27,23.27,23.26,23.27,60954.0,21.4868,21.4868,21.4775,21.4868,60954.0
2019-07-24 14:30:00,23.27,23.27,23.26,23.26,51519.0,21.4868,21.4868,21.4775,21.4775,51519.0
2019-07-24 14:35:00,23.26,23.26,23.21,23.22,111858.0,21.4775,21.4775,21.4314,21.4406,111858.0
2019-07-24 14:40:00,23.22,23.23,23.21,23.21,105153.0,21.4406,21.4498,21.4314,21.4314,105153.0
2019-07-24 14:45:00,23.21,23.22,23.18,23.2,143118.0,21.4314,21.4406,21.4037,21.4221,143118.0
2019-07-24 14:50:00,23.21,23.23,23.21,23.22,73686.0,21.4314,21.4498,21.4314,21.4406,73686.0
2019-07-24 14:55:00,23.22,23.23,23.18,23.2,227394.0,21.4406,21.4498,21.4037,21.4221,227394.0
2019-07-24 15:00:00,23.2,23.21,23.16,23.18,192606.0,21.4221,21.4314,21.3852,21.4037,192606.0
2019-07-24 15:05:00,23.18,23.18,23.14,23.16,277125.0,21.4037,21.4037,21.3667,21.3852,277125.0
2019-07-24 15:10:00,23.16,23.18,23.14,23.15,280485.0,21.3852,21.4037,21.3667,21.376,280485.0
2019-07-24 15:15:00,23.15,23.16,23.11,23.13,298212.0,21.376,21.3852,21.339,21.3575,298212.0
2019-07-24 15:20:00,23.13,23.14,23.1,23.11,183579.0,21.3575,21.3667,21.3298,21.339,183579.0
2019-07-24 15:25:00,23.1,23.16,23.1,23.12,297984.0,21.3298,21.3852,21.3298,21.3483,297984.0
2019-07-24 15:30:00,23.11,23.12,23.09,23.1,372321.0,21.339,21.3483,21.3206,21.3298,372321.0
2019-07-24 15:35:00,23.1,23.12,23.07,23.08,432996.0,21.3298,21.3483,21.3021,21.3113,432996.0
2019-07-24 15:40:00,23.08,23.09,23.04,23.04,395823.0,21.3113,21.3206,21.2744,21.2744,395823.0
2019-07-24 15:45:00,23.04,23.07,23.03,23.07,401640.0,21.2744,21.3021,21.2652,21.3021,401640.0
2019-07-24 15:50:00,23.07,23.07,23.03,23.05,813006.0,21.3021,21.3021,21.2652,21.2836,813006.0
2019-07-24 15:55:00,23.05,23.09,23.04,23.07,1326060.0,21.2836,21.3206,21.2744,21.3021,1326060.0
2019-07-25 09:30:00,23.0,23.03,22.89,22.96,397221.0,21.2375,21.2652,21.1359,21.2005,397221.0
2019-07-25 09:35:00,22.96,23.15,22.96,23.09,244671.0,21.2005,21.376,21.2005,21.3206,244671.0
2019-07-25 09:40:00,23.08,23.13,23.07,23.09,320742.0,21.3113,21.3575,21.3021,21.3206,320742.0
2019-07-25 09:45:00,23.08,23.13,23.06,23.11,125055.0,21.3113,21.3575,21.2929,21.339,125055.0
2019-07-25 09:50:00,23.11,23.18,23.1,23.14,184560.0,21.339,21.4037,21.3298,21.3667,184560.0
2019-07-25 09:55:00,23.14,23.21,23.13,23.2,132771.0,21.3667,21.4314,21.3575,21.4221,132771.0
2019-07-25 10:00:00,23.2,23.28,23.18,23.27,184659.0,21.4221,21.496,21.4037,21.4868,184659.0
2019-07-25 10:05:00,23.27,23.3,23.24,23.26,157440.0,21.4868,21.5145,21.4591,21.4775,157440.0
2019-07-25 10:10:00,23.26,23.28,23.22,23.23,83679.0,21.4775,21.496,21.4406,21.4498,83679.0
2019-07-25 10:15:00,23.23,23.26,23.21,23.25,86793.0,21.4498,21.4775,21.4314,21.4683,86793.0
2019-07-25 10:20:00,23.25,23.28,23.24,23.27,84054.0,21.4683,21.496,21.4591,21.4868,84054.0
2019-07-25 10:25:00,23.26,23.33,23.26,23.3,185913.0,21.4775,21.5422,21.4775,21.5145,185913.0
2019-07-25 10:30:00,23.3,23.33,23.28,23.32,67104.0,21.5145,21.5422,21.496,21.5329,67104.0
2019-07-25 10:35:00,23.33,23.35,23.32,23.34,87132.0,21.5422,21.5606,21.5329,21.5514,87132.0
2019-07-25 10:40:00,23.34,23.36,23.31,23.35,162687.0,21.5514,21.5699,21.5237,21.5606,162687.0
2019-07-25 10:45:00,23.35,23.36,23.32,23.34,379086.0,21.5606,21.5699,21.5329,21.5514,379086.0
2019-07-25 10:50:00,23.34,23.36,23.31,23.35,553050.0,21.5514,21.5699,21.5237,21.5606,553050.0
2019-07-25 10:55:00,23.35,23.35,23.3,23.33,216879.0,21.5606,21.5606,21.5145,21.5422,216879.0
2019-07-25 11:00:00,23.33,23.38,23.32,23.35,121014.0,21.5422,21.5884,21.5329,21.5606,121014.0
2019-07-25 11:05:00,23.35,23.35,23.33,23.34,103725.0,21.5606,21.5606,21.5422,21.5514,103725.0
2019-07-25 11:10:00,23.34,23.38,23.34,23.36,177597.0,21.5514,21.5884,21.5514,21.5699,177597.0
2019-07-25 11:15:00,23.36,23.37,23.31,23.31,85467.0,21.5699,21.5791,21.5237,21.5237,85467.0
2019-07-25 11:20:00,23.31,23.33,23.3,23.32,84663.0,21.5237,21.5422,21.5145,21.5329,84663.0
2019-07-25 11:25:00,23.31,23.34,23.3,23.31,74994.0,21.5237,21.5514,21.5145,21.5237,74994.0
2019-07-25 11:30:00,23.31,23.33,23.3,23.31,57087.0,21.5237,21.5422,21.5145,21.5237,57087.0
2019-07-25 11:35:00,23.31,23.34,23.3,23.33,80559.0,21.5237,21.5514,21.5145,21.5422,80559.0
2019-07-25 11:40:00,23.33,23.34,23.32,23.32,97416.0,21.5422,21.5514,21.5329,21.5329,97416.0
2019-07-25 11:45:00,23.32,23.34,23.3,23.31,200595.0,21.5329,21.5514,21.5145,21.5237,200595.0
2019-07-25 11:50:00,23.31,23.32,23.28,23.28,100152.0,21.5237,21.5329,21.496,21.496,100152.0
2019-07-25 11:55:00,23.29,23.33,23.29,23.31,107751.0,21.5052,21.5422,21.5052,21.5237,107751.0
2019-07-25 12:00:00,23.31,23.32,23.29,23.3,55365.0,21.5237,21.5329,21.5052,21.5145,55365.0
2019-07-25 12:05:00,23.3,23.34,23.3,23.32,64110.0,21.5145,21.5514,21.5145,21.5329,64110.0
2019-07-25 12:10:00,23.32,23.33,23.31,23.32,57864.0,21.5329,21.5422,21.5237,21.5329,57864.0
2019-07-25 12:15:00,23.32,23.33,23.31,23.33,56232.0,21.5329,21.5422,21.5237,21.5422,56232.0
2019-07-25 12:20:00,23.33,23.33,23.31,23.31,60111.0,21.5422,21.5422,21.5237,21.5237,60111.0
2019-07-25 12:25:00,23.31,23.33,23.31,23.32,49338.0,21.5237,21.5422,21.5237,21.5329,49338.0
2019-07-25 12:30:00,23.32,23.33,23.31,23.31,46788.0,21.5329,21.5422,21.5237,21.5237,46788.0
2019-07-25 12:35:00,23.31,23.33,23.28,23.28,101139.0,21.5237,21.5422,21.496,21.496,101139.0
2019-07-25 12:40:00,23.27,23.27,23.24,23.26,79524.0,21.4868,21.4868,21.4591,21.4775,79524.0
2019-07-25 12:45:00,23.26,23.27,23.25,23.27,66837.0,21.4775,21.4868,21.4683,21.4868,66837.0
2019-07-25 12:50:00,23.27,23.27,23.24,23.25,46107.0,21.4868,21.4868,21.4591,21.4683,46107.0
2019-07-25 12:55:00,23.26,23.28,23.26,23.27,57237.0,21.4775,21.496,21.4775,21.4868,57237.0
2019-07-25 13:00:00,23.27,23.27,23.24,23.25,59445.0,21.4868,21.4868,21.4591,21.4683,59445.0
2019-07-25 13:05:00,23.25,23.28,23.25,23.25,46116.0,21.4683,21.496,21.4683,21.4683,46116.0
2019-07-25 13:10:00,23.25,23.26,23.24,23.24,52623.0,21.4683,21.4775,21.4591,21.4591,52623.0
2019-07-25 13:15:00,23.24,23.26,23.24,23.25,55239.0,21.4591,21.4775,21.4591,21.4683,55239.0
2019-07-25 13:20:00,23.25,23.25,23.21,23.21,65610.0,21.4683,21.4683,21.4314,21.4314,65610.0
2019-07-25 13:25:00,23.21,23.23,23.21,23.22,53700.0,21.4314,21.4498,21.4314,21.4406,53700.0
2019-07-25 13:30:00,23.23,23.24,23.21,23.24,75417.0,21.4498,21.4591,21.4314,21.4591,75417.0
2019-07-25 13:35:00,23.23,23.27,23.21,23.26,231570.0,21.4498,21.4868,21.4314,21.4775,231570.0
2019-07-25 13:40:00,23.26,23.29,23.26,23.29,100032.0,21.4775,21.5052,21.4775,21.5052,100032.0
2019-07-25 13:45:00,23.29,23.29,23.27,23.28,59823.0,21.5052,21.5052,21.4868,21.496,59823.0
2019-07-25 13:50:00,23.28,23.29,23.26,23.27,87213.0,21.496,21.5052,21.4775,21.4868,87213.0
2019-07-25 13:55:00,23.27,23.29,23.27,23.28,51561.0,21.4868,21.5052,21.4868,21.496,51561.0
2019-07-25 14:00:00,23.28,23.31,23.28,23.29,146259.0,21.496,21.5237,21.496,21.5052,146259.0
2019-07-25 14:05:00,23.29,23.3,23.28,23.29,98445.0,21.5052,21.5145,21.496,21.5052,98445.0
2019-07-25 14:10:00,23.29,23.31,23.27,23.3,77757.0,21.5052,21.5237,21.4868,21.5145,77757.0
2019-07-25 14:15:00,23.3,23.31,23.28,23.3,86172.0,21.5145,21.5237,21.496,21.5145,86172.0
2019-07-25 14:20:00,23.3,23.32,23.29,23.3,125040.0,21.5145,21.5329,21.5052,21.5145,125040.0
2019-07-25 14:25:00,23.31,23.31,23.28,23.29,105654.0,21.5237,21.5237,21.496,21.5052,105654.0
2019-07-25 14:30:00,23.29,23.3,23.27,23.29,59073.0,21.5052,21.5145,21.4868,21.5052,59073.0
2019-07-25 14:35:00,23.29,23.31,23.29,23.3,105789.0,21.5052,21.5237,21.5052,21.5145,105789.0
2019-07-25 14:40:00,23.3,23.31,23.29,23.31,89385.0,21.5145,21.5237,21.5052,21.5237,89385.0
2019-07-25 14:45:00,23.3,23.31,23.29,23.29,72897.0,21.5145,21.5237,21.5052,21.5052,72897.0
2019-07-25 14:50:00,23.29,23.3,23.26,23.27,91272.0,21.5052,21.5145,21.4775,21.4868,91272.0
2019-07-25 14:55:00,23.27,23.31,23.27,23.29,100182.0,21.4868,21.5237,21.4868,21.5052,100182.0
2019-07-25 15:00:00,23.29,23.31,23.28,23.28,105822.0,21.5052,21.5237,21.496,21.496,105822.0
2019-07-25 15:05:00,23.28,23.28,23.25,23.26,156654.0,21.496,21.496,21.4683,21.4775,156654.0
2019-07-25 15:10:00,23.26,23.29,23.26,23.29,144252.0,21.4775,21.5052,21.4775,21.5052,144252.0
2019-07-25 15:15:00,23.29,23.29,23.26,23.28,139311.0,21.5052,21.5052,21.4775,21.496,139311.0
2019-07-25 15:20:00,23.28,23.3,23.27,23.28,127962.0,21.496,21.5145,21.4868,21.496,127962.0
2019-07-25 15:25:00,23.28,23.29,23.27,23.28,130317.0,21.496,21.5052,21.4868,21.496,130317.0
2019-07-25 15:30:00,23.28,23.3,23.27,23.3,192696.0,21.496,21.5145,21.4868,21.5145,192696.0
2019-07-25 15:35:00,23.3,23.3,23.25,23.26,192369.0,21.5145,21.5145,21.4683,21.4775,192369.0
2019-07-25 15:40:00,23.26,23.26,23.23,23.24,454608.0,21.4775,21.4775,21.4498,21.4591,454608.0
2019-07-25 15:45:00,23.24,23.25,23.2,23.2,494850.0,21.4591,21.4683,21.4221,21.4221,494850.0
2019-07-25 15:50:00,23.2,23.2,23.18,23.2,625653.0,21.4221,21.4221,21.4037,21.4221,625653.0
2019-07-25 15:55:00,23.2,23.2,23.13,23.16,1713168.0,21.4221,21.4221,21.3575,21.3852,1713168.0
2019-07-26 09:30:00,23.17,23.21,23.07,23.11,268260.0,21.3944,21.4314,21.3021,21.339,268260.0
2019-07-26 09:35:00,23.11,23.12,23.05,23.07,118656.0,21.339,21.3483,21.2836,21.3021,118656.0
2019-07-26 09:40:00,23.08,23.14,23.07,23.11,81465.0,21.3113,21.3667,21.3021,21.339,81465.0
2019-07-26 09:45:00,23.12,23.13,23.05,23.13,131574.0,21.3483,21.3575,21.2836,21.3575,131574.0
2019-07-26 09:50:00,23.13,23.19,23.12,23.18,87201.0,21.3575,21.4129,21.3483,21.4037,87201.0
2019-07-26 09:55:00,23.19,23.22,23.17,23.17,70176.0,21.4129,21.4406,21.3944,21.3944,70176.0
2019-07-26 10:00:00,23.17,23.23,23.17,23.23,149451.0,21.3944,21.4498,21.3944,21.4498,149451.0
2019-07-26 10:05:00,23.23,23.23,23.19,23.19,124422.0,21.4498,21.4498,21.4129,21.4129,124422.0
2019-07-26 10:10:00,23.19,23.22,23.16,23.17,107049.0,21.4129,21.4406,21.3852,21.3944,107049.0
2019-07-26 10:15:00,23.18,23.2,23.17,23.19,58257.0,21.4037,21.4221,21.3944,21.4129,58257.0
2019-07-26 10:20:00,23.19,23.19,23.15,23.15,90864.0,21.4129,21.4129,21.376,21.376,90864.0
2019-07-26 10:25:00,23.15,23.16,23.12,23.12,56469.0,21.376,21.3852,21.3483,21.3483,56469.0
2019-07-26 10:30:00,23.12,23.12,23.09,23.11,74592.0,21.3483,21.3483,21.3206,21.339,74592.0
2019-07-26 10:35:00,23.11,23.11,23.07,23.09,124449.0,21.339,21.339,21.3021,21.3206,124449.0
2019-07-26 10:40:00,23.1,23.15,23.09,23.15,116061.0,21.3298,21.376,21.3206,21.376,116061.0
2019-07-26 10:45:00,23.14,23.15,23.12,23.14,105129.0,21.3667,21.376,21.3483,21.3667,105129.0
2019-07-26 10:50:00,23.14,23.16,23.12,23.16,95235.0,21.3667,21.3852,21.3483,21.3852,95235.0
2019-07-26 10:55:00,23.16,23.17,23.15,23.15,116154.0,21.3852,21.3944,21.376,21.376,116154.0
2019-07-26 11:00:00,23.15,23.19,23.15,23.19,83904.0,21.376,21.4129,21.376,21.4129,83904.0
2019-07-26 11:05:00,23.19,23.22,23.17,23.18,95274.0,21.4129,21.4406,21.3944,21.4037,95274.0
2019-07-26 11:10:00,23.17,23.2,23.17,23.18,105852.0,21.3944,21.4221,21.3944,21.4037,105852.0
2019-07-26 11:15:00,23.18,23.24,23.18,23.24,133860.0,21.4037,21.4591,21.4037,21.4591,133860.0
2019-07-26 11:20:00,23.23,23.24,23.21,23.22,188328.0,21.4498,21.4591,21.4314,21.4406,188328.0
2019-07-26 11:25:00,23.22,23.25,23.2,23.2,94830.0,21.4406,21.4683,21.4221,21.4221,94830.0
2019-07-26 11:30:00,23.2,23.21,23.17,23.18,79866.0,21.4221,21.4314,21.3944,21.4037,79866.0
2019-07-26 11:35:00,23.18,23.19,23.18,23.19,95418.0,21.4037,21.4129,21.4037,21.4129,95418.0
2019-07-26 11:40:00,23.18,23.2,23.17,23.17,124035.0,21.4037,21.4221,21.3944,21.3944,124035.0
2019-07-26 11:45:00,23.17,23.19,23.16,23.17,64869.0,21.3944,21.4129,21.3852,21.3944,64869.0
2019-07-26 11:50:00,23.17,23.18,23.17,23.17,53763.0,21.3944,21.4037,21.3944,21.3944,53763.0
2019-07-26 11:55:00,23.17,23.18,23.16,23.18,58752.0,21.3944,21.4037,21.3852,21.4037,58752.0
2019-07-26 12:00:00,23.18,23.18,23.16,23.16,84579.0,21.4037,21.4037,21.3852,21.3852,84579.0
2019-07-26 12:05:00,23.16,23.17,23.11,23.12,73467.0,21.3852,21.3944,21.339,21.3483,73467.0
2019-07-26 12:10:00,23.12,23.12,23.07,23.08,97731.0,21.3483,21.3483,21.3021,21.3113,97731.0
2019-07-26 12:15:00,23.08,23.08,23.03,23.07,289974.0,21.3113,21.3113,21.2652,21.3021,289974.0
2019-07-26 12:20:00,23.06,23.08,23.04,23.08,110307.0,21.2929,21.3113,21.2744,21.3113,110307.0
2019-07-26 12:25:00,23.08,23.08,23.05,23.05,99918.0,21.3113,21.3113,21.2836,21.2836,99918.0
2019-07-26 12:30:00,23.05,23.07,23.03,23.06,119565.0,21.2836,21.3021,21.2652,21.2929,119565.0
2019-07-26 12:35:00,23.06,23.08,23.06,23.06,132618.0,21.2929,21.3113,21.2929,21.2929,132618.0
2019-07-26 12:40:00,23.07,23.07,23.02,23.03,235920.0,21.3021,21.3021,21.2559,21.2652,235920.0
2019-07-26 12:45:00,23.03,23.05,23.02,23.05,90828.0,21.2652,21.2836,21.2559,21.2836,90828.0
2019-07-26 12:50:00,23.05,23.07,23.04,23.05,81705.0,21.2836,21.3021,21.2744,21.2836,81705.0
2019-07-26 12:55:00,23.06,23.08,23.05,23.05,52677.0,21.2929,21.3113,21.2836,21.2836,52677.0
2019-07-26 13:00:00,23.06,23.07,23.05,23.07,53283.0,21.2929,21.3021,21.2836,21.3021,53283.0
2019-07-26 13:05:00,23.06,23.06,23.04,23.06,58011.0,21.2929,21.2929,21.2744,21.2929,58011.0
2019-07-26 13:10:00,23.06,23.09,23.06,23.08,148863.0,21.2929,21.3206,21.2929,21.3113,148863.0
2019-07-26 13:15:00,23.08,23.09,23.06,23.08,160806.0,21.3113,21.3206,21.2929,21.3113,160806.0
2019-07-26 13:20:00,23.08,23.09,23.07,23.09,97467.0,21.3113,21.3206,21.3021,21.3206,97467.0
2019-07-26 13:25:00,23.09,23.1,23.07,23.07,67476.0,21.3206,21.3298,21.3021,21.3021,67476.0
2019-07-26 13:30:00,23.07,23.1,23.06,23.07,130821.0,21.3021,21.3298,21.2929,21.3021,130821.0
2019-07-26 13:35:00,23.07,23.07,23.03,23.03,84867.0,21.3021,21.3021,21.2652,21.2652,84867.0
2019-07-26 13:40:00,23.03,23.03,22.97,22.98,142422.0,21.2652,21.2652,21.2098,21.219,142422.0
2019-07-26 13:45:00,22.98,23.0,22.97,22.97,207078.0,21.219,21.2375,21.2098,21.2098,207078.0
2019-07-26 13:50:00,22.97,23.0,22.97,22.98,225798.0,21.2098,21.2375,21.2098,21.219,225798.0
2019-07-26 13:55:00,22.98,23.01,22.98,23.0,94992.0,21.219,21.2467,21.219,21.2375,94992.0
2019-07-26 14:00:00,23.0,23.01,22.99,22.99,63180.0,21.2375,21.2467,21.2282,21.2282,63180.0
2019-07-26 14:05:00,22.99,23.0,22.98,23.0,226821.0,21.2282,21.2375,21.219,21.2375,226821.0
2019-07-26 14:10:00,23.0,23.01,22.99,23.0,128235.0,21.2375,21.2467,21.2282,21.2375,128235.0
2019-07-26 14:15:00,23.0,23.0,22.99,22.99,277977.0,21.2375,21.2375,21.2282,21.2282,277977.0
2019-07-26 14:20:00,22.99,23.0,22.98,23.0,192057.0,21.2282,21.2375,21.219,21.2375,192057.0
2019-07-26 14:25:00,23.0,23.03,22.99,23.02,125775.0,21.2375,21.2652,21.2282,21.2559,125775.0
2019-07-26 14:30:00,23.02,23.08,23.02,23.08,97962.0,21.2559,21.3113,21.2559,21.3113,97962.0
2019-07-26 14:35:00,23.08,23.08,23.03,23.03,229590.0,21.3113,21.3113,21.2652,21.2652,229590.0
2019-07-26 14:40:00,23.03,23.04,23.02,23.03,162246.0,21.2652,21.2744,21.2559,21.2652,162246.0
2019-07-26 14:45:00,23.03,23.07,23.03,23.05,166374.0,21.2652,21.3021,21.2652,21.2836,166374.0
2019-07-26 14:50:00,23.05,23.08,23.05,23.07,106959.0,21.2836,21.3113,21.2836,21.3021,106959.0
2019-07-26 14:55:00,23.07,23.09,23.06,23.07,120303.0,21.3021,21.3206,21.2929,21.3021,120303.0
2019-07-26 15:00:00,23.07,23.07,23.04,23.05,146916.0,21.3021,21.3021,21.2744,21.2836,146916.0
2019-07-26 15:05:00,23.05,23.06,23.01,23.02,132921.0,21.2836,21.2929,21.2467,21.2559,132921.0
2019-07-26 15:10:00,23.02,23.02,22.99,23.02,166068.0,21.2559,21.2559,21.2282,21.2559,166068.0
2019-07-26 15:15:00,23.02,23.02,22.98,22.99,195261.0,21.2559,21.2559,21.219,21.2282,195261.0
2019-07-26 15:20:00,22.99,23.01,22.98,23.0,272742.0,21.2282,21.2467,21.219,21.2375,272742.0
2019-07-26 15:25:00,22.99,23.01,22.98,23.01,190815.0,21.2282,21.2467,21.219,21.2467,190815.0
2019-07-26 15:30:00,23.0,23.0,22.98,22.99,217299.0,21.2375,21.2375,21.219,21.2282,217299.0
2019-07-26 15:35:00,22.99,23.0,22.95,22.96,604806.0,21.2282,21.2375,21.1913,21.2005,604806.0
2019-07-26 15:40:00,22.97,23.01,22.95,23.0,692865.0,21.2098,21.2467,21.1913,21.2375,692865.0
2019-07-26 15:45:00,23.0,23.02,22.96,22.98,1035246.0,21.2375,21.2559,21.2005,21.219,1035246.0
2019-07-26 15:50:00,22.98,23.01,22.97,23.01,575940.0,21.219,21.2467,21.2098,21.2467,575940.0
2019-07-26 15:55:00,23.01,23.02,22.98,22.99,1249800.0,21.2467,21.2559,21.219,21.2282,1249800.0
2019-07-29 09:30:00,22.94,23.1,22.92,23.09,314145.0,21.1821,21.3298,21.1636,21.3206,314145.0
2019-07-29 09:35:00,23.08,23.09,23.05,23.09,228213.0,21.3113,21.3206,21.2836,21.3206,228213.0
2019-07-29 09:40:00,23.1,23.14,23.07,23.09,164424.0,21.3298,21.3667,21.3021,21.3206,164424.0
2019-07-29 09:45:00,23.09,23.11,23.07,23.08,120156.0,21.3206,21.339,21.3021,21.3113,120156.0
2019-07-29 09:50:00,23.08,23.1,23.05,23.06,91374.0,21.3113,21.3298,21.2836,21.2929,91374.0
2019-07-29 09:55:00,23.06,23.07,23.02,23.03,168246.0,21.2929,21.3021,21.2559,21.2652,168246.0
2019-07-29 10:00:00,23.04,23.1,23.03,23.1,167097.0,21.2744,21.3298,21.2652,21.3298,167097.0
2019-07-29 10:05:00,23.1,23.16,23.1,23.12,138792.0,21.3298,21.3852,21.3298,21.3483,138792.0
2019-07-29 10:10:00,23.12,23.18,23.12,23.16,65187.0,21.3483,21.4037,21.3483,21.3852,65187.0
2019-07-29 10:15:00,23.16,23.25,23.16,23.24,323694.0,21.3852,21.4683,21.3852,21.4591,323694.0
2019-07-29 10:20:00,23.24,23.26,23.23,23.23,123570.0,21.4591,21.4775,21.4498,21.4498,123570.0
2019-07-29 10:25:00,23.23,23.25,23.21,23.23,71295.0,21.4498,21.4683,21.4314,21.4498,71295.0
2019-07-29 10:30:00,23.23,23.24,23.2,23.2,56094.0,21.4498,21.4591,21.4221,21.4221,56094.0
2019-07-29 10:35:00,23.2,23.2,23.15,23.18,167589.0,21.4221,21.4221,21.376,21.4037,167589.0
2019-07-29 10:40:00,23.18,23.23,23.17,23.23,65427.0,21.4037,21.4498,21.3944,21.4498,65427.0
2019-07-29 10:45:00,23.23,23.25,23.22,23.25,51369.0,21.4498,21.4683,21.4406,21.4683,51369.0
2019-07-29 10:50:00,23.25,23.28,23.25,23.27,67572.0,21.4683,21.496,21.4683,21.4868,67572.0
2019-07-29 10:55:00,23.27,23.27,23.24,23.25,78051.0,21.4868,21.4868,21.4591,21.4683,78051.0
2019-07-29 11:00:00,23.25,23.26,23.23,23.24,61806.0,21.4683,21.4775,21.4498,21.4591,61806.0
2019-07-29 11:05:00,23.24,23.25,23.24,23.24,119901.0,21.4591,21.4683,21.4591,21.4591,119901.0
2019-07-29 11:10:00,23.24,23.26,23.24,23.25,41937.0,21.4591,21.4775,21.4591,21.4683,41937.0
2019-07-29 11:15:00,23.25,23.26,23.24,23.26,56628.0,21.4683,21.4775,21.4591,21.4775,56628.0
2019-07-29 11:20:00,23.26,23.29,23.24,23.25,81540.0,21.4775,21.5052,21.4591,21.4683,81540.0
2019-07-29 11:25:00,23.25,23.26,23.24,23.24,43998.0,21.4683,21.4775,21.4591,21.4591,43998.0
2019-07-29 11:30:00,23.24,23.26,23.23,23.26,128655.0,21.4591,21.4775,21.4498,21.4775,128655.0
2019-07-29 11:35:00,23.25,23.28,23.25,23.26,53256.0,21.4683,21.496,21.4683,21.4775,53256.0
2019-07-29 11:40:00,23.26,23.27,23.25,23.27,62493.0,21.4775,21.4868,21.4683,21.4868,62493.0
2019-07-29 11:45:00,23.27,23.27,23.25,23.25,61107.0,21.4868,21.4868,21.4683,21.4683,61107.0
2019-07-29 11:50:00,23.25,23.26,23.24,23.24,63270.0,21.4683,21.4775,21.4591,21.4591,63270.0
2019-07-29 11:55:00,23.24,23.25,23.23,23.23,60168.0,21.4591,21.4683,21.4498,21.4498,60168.0
2019-07-29 12:00:00,23.23,23.24,23.2,23.2,112389.0,21.4498,21.4591,21.4221,21.4221,112389.0
2019-07-29 12:05:00,23.2,23.21,23.2,23.21,87495.0,21.4221,21.4314,21.4221,21.4314,87495.0
2019-07-29 12:10:00,23.2,23.2,23.17,23.18,160695.0,21.4221,21.4221,21.3944,21.4037,160695.0
2019-07-29 12:15:00,23.18,23.18,23.17,23.17,53169.0,21.4037,21.4037,21.3944,21.3944,53169.0
2019-07-29 12:20:00,23.17,23.18,23.16,23.17,69519.0,21.3944,21.4037,21.3852,21.3944,69519.0
2019-07-29 12:25:00,23.17,23.2,23.16,23.19,177480.0,21.3944,21.4221,21.3852,21.4129,177480.0
2019-07-29 12:30:00,23.19,23.22,23.18,23.22,197124.0,21.4129,21.4406,21.4037,21.4406,197124.0
2019-07-29 12:35:00,23.22,23.26,23.21,23.25,121503.0,21.4406,21.4775,21.4314,21.4683,121503.0
2019-07-29 12:40:00,23.25,23.27,23.24,23.27,55923.0,21.4683,21.4868,21.4591,21.4868,55923.0
2019-07-29 12:45:00,23.27,23.27,23.26,23.27,36699.0,21.4868,21.4868,21.4775,21.4868,36699.0
2019-07-29 12:50:00,23.27,23.27,23.24,23.24,39303.0,21.4868,21.4868,21.4591,21.4591,39303.0
2019-07-29 12:55:00,23.25,23.28,23.25,23.27,72471.0,21.4683,21.496,21.4683,21.4868,72471.0
2019-07-29 13:00:00,23.27,23.28,23.25,23.26,48837.0,21.4868,21.496,21.4683,21.4775,48837.0
2019-07-29 13:05:00,23.26,23.27,23.23,23.24,98601.0,21.4775,21.4868,21.4498,21.4591,98601.0
2019-07-29 13:10:00,23.25,23.25,23.23,23.24,55641.0,21.4683,21.4683,21.4498,21.4591,55641.0
2019-07-29 13:15:00,23.24,23.26,23.24,23.24,71667.0,21.4591,21.4775,21.4591,21.4591,71667.0
2019-07-29 13:20:00,23.25,23.26,23.24,23.24,84126.0,21.4683,21.4775,21.4591,21.4591,84126.0
2019-07-29 13:25:00,23.24,23.26,23.24,23.26,61119.0,21.4591,21.4775,21.4591,21.4775,61119.0
2019-07-29 13:30:00,23.26,23.28,23.25,23.26,32388.0,21.4775,21.496,21.4683,21.4775,32388.0
2019-07-29 13:35:00,23.26,23.27,23.25,23.27,48150.0,21.4775,21.4868,21.4683,21.4868,48150.0
2019-07-29 13:40:00,23.27,23.27,23.24,23.25,74880.0,21.4868,21.4868,21.4591,21.4683,74880.0
2019-07-29 13:45:00,23.25,23.26,23.24,23.26,112170.0,21.4683,21.4775,21.4591,21.4775,112170.0
2019-07-29 13:50:00,23.26,23.27,23.24,23.26,41409.0,21.4775,21.4868,21.4591,21.4775,41409.0
2019-07-29 13:55:00,23.26,23.26,23.25,23.25,74385.0,21.4775,21.4775,21.4683,21.4683,74385.0
2019-07-29 14:00:00,23.25,23.26,23.25,23.25,30384.0,21.4683,21.4775,21.4683,21.4683,30384.0
2019-07-29 14:05:00,23.25,23.26,23.2,23.21,302895.0,21.4683,21.4775,21.4221,21.4314,302895.0
2019-07-29 14:10:00,23.21,23.23,23.2,23.23,172158.0,21.4314,21.4498,21.4221,21.4498,172158.0
2019-07-29 14:15:00,23.23,23.24,23.22,23.23,141357.0,21.4498,21.4591,21.4406,21.4498,141357.0
2019-07-29 14:20:00,23.23,23.25,23.23,23.24,116094.0,21.4498,21.4683,21.4498,21.4591,116094.0
2019-07-29 14:25:00,23.24,23.25,23.23,23.25,70497.0,21.4591,21.4683,21.4498,21.4683,70497.0
2019-07-29 14:30:00,23.25,23.25,23.23,23.24,78129.0,21.4683,21.4683,21.4498,21.4591,78129.0
2019-07-29 14:35:00,23.24,23.27,23.24,23.25,107142.0,21.4591,21.4868,21.4591,21.4683,107142.0
2019-07-29 14:40:00,23.25,23.26,23.24,23.26,49713.0,21.4683,21.4775,21.4591,21.4775,49713.0
2019-07-29 14:45:00,23.25,23.28,23.25,23.27,66024.0,21.4683,21.496,21.4683,21.4868,66024.0
2019-07-29 14:50:00,23.27,23.31,23.26,23.31,68973.0,21.4868,21.5237,21.4775,21.5237,68973.0
2019-07-29 14:55:00,23.31,23.31,23.28,23.28,70854.0,21.5237,21.5237,21.496,21.496,70854.0
2019-07-29 15:00:00,23.28,23.28,23.26,23.27,65967.0,21.496,21.496,21.4775,21.4868,65967.0
2019-07-29 15:05:00,23.27,23.27,23.25,23.25,58128.0,21.4868,21.4868,21.4683,21.4683,58128.0
2019-07-29 15:10:00,23.26,23.26,23.25,23.26,78732.0,21.4775,21.4775,21.4683,21.4775,78732.0
2019-07-29 15:15:00,23.26,23.26,23.23,23.25,148614.0,21.4775,21.4775,21.4498,21.4683,148614.0
2019-07-29 15:20:00,23.25,23.25,23.23,23.25,90507.0,21.4683,21.4683,21.4498,21.4683,90507.0
2019-07-29 15:25:00,23.25,23.25,23.22,23.24,73647.0,21.4683,21.4683,21.4406,21.4591,73647.0
2019-07-29 15:30:00,23.24,23.24,23.23,23.23,169830.0,21.4591,21.4591,21.4498,21.4498,169830.0
2019-07-29 15:35:00,23.23,23.24,23.21,23.22,260151.0,21.4498,21.4591,21.4314,21.4406,260151.0
2019-07-29 15:40:00,23.22,23.23,23.21,23.22,296253.0,21.4406,21.4498,21.4314,21.4406,296253.0
2019-07-29 15:45:00,23.22,23.22,23.19,23.21,155184.0,21.4406,21.4406,21.4129,21.4314,155184.0
2019-07-29 15:50:00,23.21,23.22,23.2,23.21,232608.0,21.4314,21.4406,21.4221,21.4314,232608.0
2019-07-29 15:55:00,23.21,23.22,23.18,23.21,862839.0,21.4314,21.4406,21.4037,21.4314,862839.0
2019-07-30 09:30:00,23.05,23.1,22.97,23.04,308898.0,21.2836,21.3298,21.2098,21.2744,308898.0
2019-07-30 09:35:00,23.04,23.17,23.02,23.16,178077.0,21.2744,21.3944,21.2559,21.3852,178077.0
2019-07-30 09:40:00,23.17,23.19,23.15,23.17,461436.0,21.3944,21.4129,21.376,21.3944,461436.0
2019-07-30 09:45:00,23.17,23.2,23.16,23.2,170124.0,21.3944,21.4221,21.3852,21.4221,170124.0
2019-07-30 09:50:00,23.2,23.21,23.17,23.19,112713.0,21.4221,21.4314,21.3944,21.4129,112713.0
2019-07-30 09:55:00,23.19,23.19,23.15,23.17,168021.0,21.4129,21.4129,21.376,21.3944,168021.0
2019-07-30 10:00:00,23.17,23.21,23.16,23.19,108303.0,21.3944,21.4314,21.3852,21.4129,108303.0
2019-07-30 10:05:00,23.19,23.21,23.18,23.18,59202.0,21.4129,21.4314,21.4037,21.4037,59202.0
2019-07-30 10:10:00,23.18,23.18,23.1,23.14,135522.0,21.4037,21.4037,21.3298,21.3667,135522.0
2019-07-30 10:15:00,23.14,23.15,23.1,23.13,368844.0,21.3667,21.376,21.3298,21.3575,368844.0
2019-07-30 10:20:00,23.13,23.16,23.13,23.14,113853.0,21.3575,21.3852,21.3575,21.3667,113853.0
2019-07-30 10:25:00,23.13,23.17,23.13,23.17,138192.0,21.3575,21.3944,21.3575,21.3944,138192.0
2019-07-30 10:30:00,23.17,23.18,23.14,23.15,199275.0,21.3944,21.4037,21.3667,21.376,199275.0
2019-07-30 10:35:00,23.16,23.18,23.15,23.17,127851.0,21.3852,21.4037,21.376,21.3944,127851.0
2019-07-30 10:40:00,23.17,23.19,23.15,23.19,117174.0,21.3944,21.4129,21.376,21.4129,117174.0
2019-07-30 10:45:00,23.18,23.24,23.18,23.23,85113.0,21.4037,21.4591,21.4037,21.4498,85113.0
2019-07-30 10:50:00,23.24,23.27,23.23,23.26,71919.0,21.4591,21.4868,21.4498,21.4775,71919.0
2019-07-30 10:55:00,23.27,23.29,23.24,23.29,107607.0,21.4868,21.5052,21.4591,21.5052,107607.0
2019-07-30 11:00:00,23.29,23.31,23.27,23.28,93396.0,21.5052,21.5237,21.4868,21.496,93396.0
2019-07-30 11:05:00,23.28,23.3,23.26,23.3,136302.0,21.496,21.5145,21.4775,21.5145,136302.0
2019-07-30 11:10:00,23.3,23.31,23.28,23.28,66348.0,21.5145,21.5237,21.496,21.496,66348.0
2019-07-30 11:15:00,23.28,23.31,23.28,23.31,85698.0,21.496,21.5237,21.496,21.5237,85698.0
2019-07-30 11:20:00,23.31,23.35,23.31,23.32,71454.0,21.5237,21.5606,21.5237,21.5329,71454.0
2019-07-30 11:25:00,23.32,23.34,23.32,23.33,85980.0,21.5329,21.5514,21.5329,21.5422,85980.0
2019-07-30 11:30:00,23.32,23.33,23.31,23.31,47712.0,21.5329,21.5422,21.5237,21.5237,47712.0
2019-07-30 11:35:00,23.31,23.31,23.28,23.29,54525.0,21.5237,21.5237,21.496,21.5052,54525.0
2019-07-30 11:40:00,23.29,23.3,23.29,23.3,37398.0,21.5052,21.5145,21.5052,21.5145,37398.0
2019-07-30 11:45:00,23.3,23.3,23.28,23.29,30453.0,21.5145,21.5145,21.496,21.5052,30453.0
2019-07-30 11:50:00,23.29,23.29,23.26,23.29,89553.0,21.5052,21.5052,21.4775,21.5052,89553.0
2019-07-30 11:55:00,23.29,23.29,23.25,23.25,39540.0,21.5052,21.5052,21.4683,21.4683,39540.0
2019-07-30 12:00:00,23.25,23.26,23.24,23.26,58572.0,21.4683,21.4775,21.4591,21.4775,58572.0
2019-07-30 12:05:00,23.26,23.28,23.25,23.26,56874.0,21.4775,21.496,21.4683,21.4775,56874.0
2019-07-30 12:10:00,23.26,23.27,23.25,23.26,61221.0,21.4775,21.4868,21.4683,21.4775,61221.0
2019-07-30 12:15:00,23.26,23.27,23.23,23.24,132141.0,21.4775,21.4868,21.4498,21.4591,132141.0
2019-07-30 12:20:00,23.24,23.25,23.24,23.25,79827.0,21.4591,21.4683,21.4591,21.4683,79827.0
2019-07-30 12:25:00,23.25,23.25,23.23,23.24,50772.0,21.4683,21.4683,21.4498,21.4591,50772.0
2019-07-30 12:30:00,23.24,23.25,23.24,23.25,30330.0,21.4591,21.4683,21.4591,21.4683,30330.0
2019-07-30 12:35:00,23.24,23.25,23.22,23.23,249615.0,21.4591,21.4683,21.4406,21.4498,249615.0
2019-07-30 12:40:00,23.24,23.28,23.23,23.28,58842.0,21.4591,21.496,21.4498,21.496,58842.0
2019-07-30 12:45:00,23.27,23.29,23.27,23.28,80259.0,21.4868,21.5052,21.4868,21.496,80259.0
2019-07-30 12:50:00,23.28,23.29,23.26,23.26,93303.0,21.496,21.5052,21.4775,21.4775,93303.0
2019-07-30 12:55:00,23.26,23.29,23.25,23.27,463767.0,21.4775,21.5052,21.4683,21.4868,463767.0
2019-07-30 13:00:00,23.27,23.32,23.27,23.3,206079.0,21.4868,21.5329,21.4868,21.5145,206079.0
2019-07-30 13:05:00,23.3,23.31,23.28,23.29,37278.0,21.5145,21.5237,21.496,21.5052,37278.0
2019-07-30 13:10:00,23.29,23.3,23.28,23.29,43668.0,21.5052,21.5145,21.496,21.5052,43668.0
2019-07-30 13:15:00,23.29,23.31,23.28,23.3,353100.0,21.5052,21.5237,21.496,21.5145,353100.0
2019-07-30 13:20:00,23.3,23.32,23.28,23.32,159837.0,21.5145,21.5329,21.496,21.5329,159837.0
2019-07-30 13:25:00,23.32,23.33,23.31,23.33,60531.0,21.5329,21.5422,21.5237,21.5422,60531.0
2019-07-30 13:30:00,23.33,23.35,23.32,23.33,83898.0,21.5422,21.5606,21.5329,21.5422,83898.0
2019-07-30 13:35:00,23.33,23.34,23.32,23.33,109128.0,21.5422,21.5514,21.5329,21.5422,109128.0
2019-07-30 13:40:00,23.33,23.35,23.33,23.35,52143.0,21.5422,21.5606,21.5422,21.5606,52143.0
2019-07-30 13:45:00,23.35,23.36,23.34,23.35,51051.0,21.5606,21.5699,21.5514,21.5606,51051.0
2019-07-30 13:50:00,23.35,23.37,23.34,23.36,79347.0,21.5606,21.5791,21.5514,21.5699,79347.0
2019-07-30 13:55:00,23.36,23.37,23.35,23.36,64245.0,21.5699,21.5791,21.5606,21.5699,64245.0
2019-07-30 14:00:00,23.36,23.39,23.36,23.39,88746.0,21.5699,21.5976,21.5699,21.5976,88746.0
2019-07-30 14:05:00,23.39,23.4,23.34,23.36,61155.0,21.5976,21.6068,21.5514,21.5699,61155.0
2019-07-30 14:10:00,23.36,23.4,23.36,23.39,66309.0,21.5699,21.6068,21.5699,21.5976,66309.0
2019-07-30 14:15:00,23.39,23.39,23.37,23.38,54774.0,21.5976,21.5976,21.5791,21.5884,54774.0
2019-07-30 14:20:00,23.38,23.42,23.38,23.42,65922.0,21.5884,21.6253,21.5884,21.6253,65922.0
2019-07-30 14:25:00,23.42,23.44,23.41,23.43,89556.0,21.6253,21.6438,21.6161,21.6345,89556.0
2019-07-30 14:30:00,23.43,23.45,23.43,23.44,78276.0,21.6345,21.653,21.6345,21.6438,78276.0
2019-07-30 14:35:00,23.44,23.44,23.42,23.44,75741.0,21.6438,21.6438,21.6253,21.6438,75741.0
2019-07-30 14:40:00,23.44,23.44,23.43,23.43,65163.0,21.6438,21.6438,21.6345,21.6345,65163.0
2019-07-30 14:45:00,23.43,23.43,23.4,23.41,76473.0,21.6345,21.6345,21.6068,21.6161,76473.0
2019-07-30 14:50:00,23.4,23.42,23.4,23.41,57702.0,21.6068,21.6253,21.6068,21.6161,57702.0
2019-07-30 14:55:00,23.41,23.41,23.38,23.38,109527.0,21.6161,21.6161,21.5884,21.5884,109527.0
2019-07-30 15:00:00,23.38,23.39,23.36,23.36,154845.0,21.5884,21.5976,21.5699,21.5699,154845.0
2019-07-30 15:05:00,23.36,23.37,23.35,23.36,132879.0,21.5699,21.5791,21.5606,21.5699,132879.0
2019-07-30 15:10:00,23.36,23.39,23.36,23.38,86040.0,21.5699,21.5976,21.5699,21.5884,86040.0
2019-07-30 15:15:00,23.38,23.39,23.37,23.38,91461.0,21.5884,21.5976,21.5791,21.5884,91461.0
2019-07-30 15:20:00,23.38,23.39,23.37,23.38,116709.0,21.5884,21.5976,21.5791,21.5884,116709.0
2019-07-30 15:25:00,23.38,23.39,23.37,23.38,139740.0,21.5884,21.5976,21.5791,21.5884,139740.0
2019-07-30 15:30:00,23.38,23.39,23.36,23.38,170688.0,21.5884,21.5976,21.5699,21.5884,170688.0
2019-07-30 15:35:00,23.39,23.41,23.38,23.39,184869.0,21.5976,21.6161,21.5884,21.5976,184869.0
2019-07-30 15:40:00,23.39,23.4,23.37,23.37,146295.0,21.5976,21.6068,21.5791,21.5791,146295.0
2019-07-30 15:45:00,23.37,23.39,23.36,23.38,220353.0,21.5791,21.5976,21.5699,21.5884,220353.0
2019-07-30 15:50:00,23.38,23.38,23.35,23.36,279525.0,21.5884,21.5884,21.5606,21.5699,279525.0
2019-07-30 15:55:00,23.36,23.43,23.33,23.41,938397.0,21.5699,21.6345,21.5422,21.6161,938397.0
2019-07-31 09:30:00,23.49,23.5,23.44,23.48,322536.0,21.6899,21.6992,21.6438,21.6807,322536.0
2019-07-31 09:35:00,23.48,23.5,23.46,23.48,238119.0,21.6807,21.6992,21.6622,21.6807,238119.0
2019-07-31 09:40:00,23.49,23.5,23.47,23.48,155913.0,21.6899,21.6992,21.6715,21.6807,155913.0
2019-07-31 09:45:00,23.47,23.53,23.46,23.52,343431.0,21.6715,21.7269,21.6622,21.7176,343431.0
2019-07-31 09:50:00,23.53,23.58,23.5,23.55,266781.0,21.7269,21.773,21.6992,21.7453,266781.0
2019-07-31 09:55:00,23.54,23.55,23.5,23.55,118158.0,21.7361,21.7453,21.6992,21.7453,118158.0
2019-07-31 10:00:00,23.55,23.55,23.52,23.52,144429.0,21.7453,21.7453,21.7176,21.7176,144429.0
2019-07-31 10:05:00,23.52,23.53,23.51,23.52,111003.0,21.7176,21.7269,21.7084,21.7176,111003.0
2019-07-31 10:10:00,23.52,23.56,23.51,23.54,130731.0,21.7176,21.7546,21.7084,21.7361,130731.0
2019-07-31 10:15:00,23.54,23.54,23.51,23.53,175359.0,21.7361,21.7361,21.7084,21.7269,175359.0
2019-07-31 10:20:00,23.53,23.56,23.52,23.56,110367.0,21.7269,21.7546,21.7176,21.7546,110367.0
2019-07-31 10:25:00,23.56,23.58,23.56,23.57,166242.0,21.7546,21.773,21.7546,21.7638,166242.0
2019-07-31 10:30:00,23.57,23.62,23.57,23.62,151914.0,21.7638,21.81,21.7638,21.81,151914.0
2019-07-31 10:35:00,23.62,23.64,23.61,23.63,206319.0,21.81,21.8284,21.8007,21.8192,206319.0
2019-07-31 10:40:00,23.63,23.65,23.63,23.64,134691.0,21.8192,21.8377,21.8192,21.8284,134691.0
2019-07-31 10:45:00,23.63,23.64,23.57,23.6,161886.0,21.8192,21.8284,21.7638,21.7915,161886.0
2019-07-31 10:50:00,23.6,23.6,23.56,23.6,104970.0,21.7915,21.7915,21.7546,21.7915,104970.0
2019-07-31 10:55:00,23.6,23.6,23.58,23.6,126957.0,21.7915,21.7915,21.773,21.7915,126957.0
2019-07-31 11:00:00,23.6,23.63,23.59,23.62,98640.0,21.7915,21.8192,21.7823,21.81,98640.0
2019-07-31 11:05:00,23.62,23.62,23.6,23.61,68400.0,21.81,21.81,21.7915,21.8007,68400.0
2019-07-31 11:10:00,23.61,23.62,23.57,23.57,107079.0,21.8007,21.81,21.7638,21.7638,107079.0
2019-07-31 11:15:00,23.57,23.57,23.55,23.56,221958.0,21.7638,21.7638,21.7453,21.7546,221958.0
2019-07-31 11:20:00,23.56,23.6,23.55,23.58,69192.0,21.7546,21.7915,21.7453,21.773,69192.0
2019-07-31 11:25:00,23.58,23.59,23.58,23.58,112893.0,21.773,21.7823,21.773,21.773,112893.0
2019-07-31 11:30:00,23.57,23.59,23.55,23.59,88266.0,21.7638,21.7823,21.7453,21.7823,88266.0
2019-07-31 11:35:00,23.58,23.59,23.57,23.59,124338.0,21.773,21.7823,21.7638,21.7823,124338.0
2019-07-31 11:40:00,23.59,23.63,23.59,23.62,119559.0,21.7823,21.8192,21.7823,21.81,119559.0
2019-07-31 11:45:00,23.62,23.62,23.6,23.61,46500.0,21.81,21.81,21.7915,21.8007,46500.0
2019-07-31 11:50:00,23.61,23.65,23.61,23.65,83469.0,21.8007,21.8377,21.8007,21.8377,83469.0
2019-07-31 11:55:00,23.64,23.65,23.63,23.65,49806.0,21.8284,21.8377,21.8192,21.8377,49806.0
2019-07-31 12:00:00,23.64,23.65,23.63,23.63,63195.0,21.8284,21.8377,21.8192,21.8192,63195.0
2019-07-31 12:05:00,23.64,23.64,23.63,23.63,65241.0,21.8284,21.8284,21.8192,21.8192,65241.0
2019-07-31 12:10:00,23.63,23.65,23.63,23.65,41553.0,21.8192,21.8377,21.8192,21.8377,41553.0
2019-07-31 12:15:00,23.65,23.66,23.64,23.66,248907.0,21.8377,21.8469,21.8284,21.8469,248907.0
2019-07-31 12:20:00,23.66,23.66,23.64,23.65,108570.0,21.8469,21.8469,21.8284,21.8377,108570.0
2019-07-31 12:25:00,23.65,23.67,23.65,23.67,104583.0,21.8377,21.8561,21.8377,21.8561,104583.0
2019-07-31 12:30:00,23.67,23.68,23.66,23.66,144936.0,21.8561,21.8654,21.8469,21.8469,144936.0
2019-07-31 12:35:00,23.66,23.68,23.65,23.67,252561.0,21.8469,21.8654,21.8377,21.8561,252561.0
2019-07-31 12:40:00,23.67,23.69,23.67,23.68,80571.0,21.8561,21.8746,21.8561,21.8654,80571.0
2019-07-31 12:45:00,23.68,23.68,23.67,23.67,136011.0,21.8654,21.8654,21.8561,21.8561,136011.0
2019-07-31 12:50:00,23.67,23.67,23.65,23.67,202242.0,21.8561,21.8561,21.8377,21.8561,202242.0
2019-07-31 12:55:00,23.67,23.69,23.66,23.69,59856.0,21.8561,21.8746,21.8469,21.8746,59856.0
2019-07-31 13:00:00,23.69,23.7,23.68,23.69,83967.0,21.8746,21.8838,21.8654,21.8746,83967.0
2019-07-31 13:05:00,23.69,23.69,23.66,23.66,45009.0,21.8746,21.8746,21.8469,21.8469,45009.0
2019-07-31 13:10:00,23.66,23.68,23.66,23.67,78744.0,21.8469,21.8654,21.8469,21.8561,78744.0
2019-07-31 13:15:00,23.67,23.67,23.66,23.67,65505.0,21.8561,21.8561,21.8469,21.8561,65505.0
2019-07-31 13:20:00,23.67,23.69,23.66,23.68,71397.0,21.8561,21.8746,21.8469,21.8654,71397.0
2019-07-31 13:25:00,23.68,23.69,23.67,23.69,73629.0,21.8654,21.8746,21.8561,21.8746,73629.0
2019-07-31 13:30:00,23.69,23.7,23.68,23.7,52113.0,21.8746,21.8838,21.8654,21.8838,52113.0
2019-07-31 13:35:00,23.7,23.71,23.69,23.71,104415.0,21.8838,21.8931,21.8746,21.8931,104415.0
2019-07-31 13:40:00,23.7,23.71,23.69,23.69,49674.0,21.8838,21.8931,21.8746,21.8746,49674.0
2019-07-31 13:45:00,23.69,23.71,23.68,23.71,76074.0,21.8746,21.8931,21.8654,21.8931,76074.0
2019-07-31 13:50:00,23.71,23.73,23.7,23.73,222027.0,21.8931,21.9115,21.8838,21.9115,222027.0
2019-07-31 13:55:00,23.73,23.75,23.72,23.73,139881.0,21.9115,21.93,21.9023,21.9115,139881.0
2019-07-31 14:00:00,23.73,23.73,23.58,23.66,422730.0,21.9115,21.9115,21.773,21.8469,422730.0
2019-07-31 14:05:00,23.66,23.7,23.64,23.68,174039.0,21.8469,21.8838,21.8284,21.8654,174039.0
2019-07-31 14:10:00,23.67,23.68,23.65,23.65,178626.0,21.8561,21.8654,21.8377,21.8377,178626.0
2019-07-31 14:15:00,23.65,23.68,23.65,23.65,261162.0,21.8377,21.8654,21.8377,21.8377,261162.0
2019-07-31 14:20:00,23.65,23.65,23.6,23.61,143874.0,21.8377,21.8377,21.7915,21.8007,143874.0
2019-07-31 14:25:00,23.62,23.63,23.61,23.61,133062.0,21.81,21.8192,21.8007,21.8007,133062.0
2019-07-31 14:30:00,23.61,23.64,23.61,23.63,132069.0,21.8007,21.8284,21.8007,21.8192,132069.0
2019-07-31 14:35:00,23.64,23.65,23.55,23.57,357981.0,21.8284,21.8377,21.7453,21.7638,357981.0
2019-07-31 14:40:00,23.57,23.58,23.51,23.53,227496.0,21.7638,21.773,21.7084,21.7269,227496.0
2019-07-31 14:45:00,23.53,23.55,23.41,23.43,252456.0,21.7269,21.7453,21.6161,21.6345,252456.0
2019-07-31 14:50:00,23.43,23.43,23.24,23.38,461082.0,21.6345,21.6345,21.4591,21.5884,461082.0
2019-07-31 14:55:00,23.39,23.44,23.36,23.43,283092.0,21.5976,21.6438,21.5699,21.6345,283092.0
2019-07-31 15:00:00,23.43,23.57,23.4,23.5,274212.0,21.6345,21.7638,21.6068,21.6992,274212.0
2019-07-31 15:05:00,23.5,23.57,23.5,23.53,267555.0,21.6992,21.7638,21.6992,21.7269,267555.0
2019-07-31 15:10:00,23.53,23.57,23.5,23.55,317307.0,21.7269,21.7638,21.6992,21.7453,317307.0
2019-07-31 15:15:00,23.55,23.61,23.51,23.6,280314.0,21.7453,21.8007,21.7084,21.7915,280314.0
2019-07-31 15:20:00,23.59,23.62,23.58,23.62,246285.0,21.7823,21.81,21.773,21.81,246285.0
2019-07-31 15:25:00,23.62,23.67,23.62,23.64,178554.0,21.81,21.8561,21.81,21.8284,178554.0
2019-07-31 15:30:00,23.63,23.63,23.58,23.6,324324.0,21.8192,21.8192,21.773,21.7915,324324.0
2019-07-31 15:35:00,23.6,23.62,23.57,23.57,238806.0,21.7915,21.81,21.7638,21.7638,238806.0
2019-07-31 15:40:00,23.57,23.59,23.53,23.57,203616.0,21.7638,21.7823,21.7269,21.7638,203616.0
2019-07-31 15:45:00,23.57,23.59,23.54,23.56,283293.0,21.7638,21.7823,21.7361,21.7546,283293.0
2019-07-31 15:50:00,23.55,23.56,23.51,23.52,410430.0,21.7453,21.7546,21.7084,21.7176,410430.0
2019-07-31 15:55:00,23.52,23.53,23.45,23.46,1548753.0,21.7176,21.7269,21.653,21.6622,1548753.0
2019-08-01 09:30:00,23.32,23.47,23.3,23.43,327978.0,21.5329,21.6715,21.5145,21.6345,327978.0
2019-08-01 09:35:00,23.43,23.43,23.31,23.33,142488.0,21.6345,21.6345,21.5237,21.5422,142488.0
2019-08-01 09:40:00,23.32,23.34,23.26,23.27,200076.0,21.5329,21.5514,21.4775,21.4868,200076.0
2019-08-01 09:45:00,23.27,23.33,23.25,23.3,121818.0,21.4868,21.5422,21.4683,21.5145,121818.0
2019-08-01 09:50:00,23.3,23.33,23.27,23.27,109764.0,21.5145,21.5422,21.4868,21.4868,109764.0
2019-08-01 09:55:00,23.27,23.28,23.18,23.18,168246.0,21.4868,21.496,21.4037,21.4037,168246.0
2019-08-01 10:00:00,23.18,23.23,23.16,23.23,227271.0,21.4037,21.4498,21.3852,21.4498,227271.0
2019-08-01 10:05:00,23.22,23.24,23.21,23.22,150852.0,21.4406,21.4591,21.4314,21.4406,150852.0
2019-08-01 10:10:00,23.22,23.28,23.22,23.26,124905.0,21.4406,21.496,21.4406,21.4775,124905.0
2019-08-01 10:15:00,23.26,23.33,23.24,23.32,510039.0,21.4775,21.5422,21.4591,21.5329,510039.0
2019-08-01 10:20:00,23.32,23.34,23.3,23.3,312717.0,21.5329,21.5514,21.5145,21.5145,312717.0
2019-08-01 10:25:00,23.31,23.33,23.28,23.31,103566.0,21.5237,21.5422,21.496,21.5237,103566.0
2019-08-01 10:30:00,23.3,23.33,23.27,23.27,221349.0,21.5145,21.5422,21.4868,21.4868,221349.0
2019-08-01 10:35:00,23.27,23.28,23.21,23.21,112353.0,21.4868,21.496,21.4314,21.4314,112353.0
2019-08-01 10:40:00,23.21,23.23,23.2,23.22,87765.0,21.4314,21.4498,21.4221,21.4406,87765.0
2019-08-01 10:45:00,23.22,23.22,23.17,23.21,135984.0,21.4406,21.4406,21.3944,21.4314,135984.0
2019-08-01 10:50:00,23.21,23.24,23.19,23.22,98949.0,21.4314,21.4591,21.4129,21.4406,98949.0
2019-08-01 10:55:00,23.21,23.25,23.21,23.24,90624.0,21.4314,21.4683,21.4314,21.4591,90624.0
2019-08-01 11:00:00,23.24,23.28,23.23,23.24,165615.0,21.4591,21.496,21.4498,21.4591,165615.0
2019-08-01 11:05:00,23.24,23.25,23.22,23.23,64719.0,21.4591,21.4683,21.4406,21.4498,64719.0
2019-08-01 11:10:00,23.23,23.23,23.2,23.21,87036.0,21.4498,21.4498,21.4221,21.4314,87036.0
2019-08-01 11:15:00,23.21,23.21,23.15,23.17,178107.0,21.4314,21.4314,21.376,21.3944,178107.0
2019-08-01 11:20:00,23.17,23.22,23.17,23.22,148611.0,21.3944,21.4406,21.3944,21.4406,148611.0
2019-08-01 11:25:00,23.22,23.23,23.19,23.23,277362.0,21.4406,21.4498,21.4129,21.4498,277362.0
2019-08-01 11:30:00,23.23,23.24,23.2,23.22,74190.0,21.4498,21.4591,21.4221,21.4406,74190.0
2019-08-01 11:35:00,23.23,23.23,23.18,23.2,102765.0,21.4498,21.4498,21.4037,21.4221,102765.0
2019-08-01 11:40:00,23.2,23.22,23.18,23.19,75030.0,21.4221,21.4406,21.4037,21.4129,75030.0
2019-08-01 11:45:00,23.19,23.19,23.13,23.14,141537.0,21.4129,21.4129,21.3575,21.3667,141537.0
2019-08-01 11:50:00,23.14,23.15,23.1,23.1,132603.0,21.3667,21.376,21.3298,21.3298,132603.0
2019-08-01 11:55:00,23.1,23.1,23.08,23.09,87951.0,21.3298,21.3298,21.3113,21.3206,87951.0
2019-08-01 12:00:00,23.09,23.09,23.07,23.07,123558.0,21.3206,21.3206,21.3021,21.3021,123558.0
2019-08-01 12:05:00,23.07,23.09,23.05,23.07,153588.0,21.3021,21.3206,21.2836,21.3021,153588.0
2019-08-01 12:10:00,23.07,23.08,23.05,23.06,107376.0,21.3021,21.3113,21.2836,21.2929,107376.0
2019-08-01 12:15:00,23.05,23.05,23.02,23.02,87993.0,21.2836,21.2836,21.2559,21.2559,87993.0
2019-08-01 12:20:00,23.02,23.03,22.99,22.99,266172.0,21.2559,21.2652,21.2282,21.2282,266172.0
2019-08-01 12:25:00,23.0,23.01,22.99,23.01,120804.0,21.2375,21.2467,21.2282,21.2467,120804.0
2019-08-01 12:30:00,23.01,23.04,23.01,23.04,82635.0,21.2467,21.2744,21.2467,21.2744,82635.0
2019-08-01 12:35:00,23.04,23.07,23.03,23.05,119460.0,21.2744,21.3021,21.2652,21.2836,119460.0
2019-08-01 12:40:00,23.06,23.07,23.05,23.07,109350.0,21.2929,21.3021,21.2836,21.3021,109350.0
2019-08-01 12:45:00,23.07,23.1,23.07,23.08,322353.0,21.3021,21.3298,21.3021,21.3113,322353.0
2019-08-01 12:50:00,23.08,23.09,23.07,23.07,96810.0,21.3113,21.3206,21.3021,21.3021,96810.0
2019-08-01 12:55:00,23.07,23.08,23.06,23.07,68292.0,21.3021,21.3113,21.2929,21.3021,68292.0
2019-08-01 13:00:00,23.07,23.09,23.07,23.08,59163.0,21.3021,21.3206,21.3021,21.3113,59163.0
2019-08-01 13:05:00,23.08,23.09,23.08,23.08,48807.0,21.3113,21.3206,21.3113,21.3113,48807.0
2019-08-01 13:10:00,23.08,23.08,23.05,23.07,88113.0,21.3113,21.3113,21.2836,21.3021,88113.0
2019-08-01 13:15:00,23.07,23.1,23.06,23.09,56475.0,21.3021,21.3298,21.2929,21.3206,56475.0
2019-08-01 13:20:00,23.09,23.1,23.08,23.1,66927.0,21.3206,21.3298,21.3113,21.3298,66927.0
2019-08-01 13:25:00,23.1,23.1,22.89,22.91,409563.0,21.3298,21.3298,21.1359,21.1544,409563.0
2019-08-01 13:30:00,22.91,22.93,22.83,22.83,612981.0,21.1544,21.1728,21.0805,21.0805,612981.0
2019-08-01 13:35:00,22.83,22.9,22.79,22.82,178047.0,21.0805,21.1451,21.0436,21.0713,178047.0
2019-08-01 13:40:00,22.82,22.86,22.64,22.67,496524.0,21.0713,21.1082,20.9051,20.9328,496524.0
2019-08-01 13:45:00,22.66,22.74,22.64,22.72,280509.0,20.9235,20.9974,20.9051,20.9789,280509.0
2019-08-01 13:50:00,22.71,22.73,22.62,22.63,285813.0,20.9697,20.9882,20.8866,20.8958,285813.0
2019-08-01 13:55:00,22.63,22.75,22.63,22.74,249591.0,20.8958,21.0066,20.8958,20.9974,249591.0
2019-08-01 14:00:00,22.74,22.74,22.62,22.63,236607.0,20.9974,20.9974,20.8866,20.8958,236607.0
2019-08-01 14:05:00,22.63,22.66,22.49,22.5,335784.0,20.8958,20.9235,20.7666,20.7758,335784.0
2019-08-01 14:10:00,22.49,22.56,22.43,22.56,298905.0,20.7666,20.8312,20.7112,20.8312,298905.0
2019-08-01 14:15:00,22.57,22.58,22.5,22.56,181782.0,20.8404,20.8497,20.7758,20.8312,181782.0
2019-08-01 14:20:00,22.57,22.58,22.47,22.51,362880.0,20.8404,20.8497,20.7481,20.785,362880.0
2019-08-01 14:25:00,22.51,22.58,22.48,22.58,538251.0,20.785,20.8497,20.7573,20.8497,538251.0
2019-08-01 14:30:00,22.58,22.62,22.54,22.62,316128.0,20.8497,20.8866,20.8127,20.8866,316128.0
2019-08-01 14:35:00,22.62,22.64,22.57,22.58,216519.0,20.8866,20.9051,20.8404,20.8497,216519.0
2019-08-01 14:40:00,22.58,22.62,22.55,22.57,240825.0,20.8497,20.8866,20.822,20.8404,240825.0
2019-08-01 14:45:00,22.56,22.64,22.55,22.63,359499.0,20.8312,20.9051,20.822,20.8958,359499.0
2019-08-01 14:50:00,22.63,22.66,22.6,22.61,161307.0,20.8958,20.9235,20.8681,20.8774,161307.0
2019-08-01 14:55:00,22.61,22.61,22.55,22.58,256866.0,20.8774,20.8774,20.822,20.8497,256866.0
2019-08-01 15:00:00,22.58,22.62,22.56,22.61,238296.0,20.8497,20.8866,20.8312,20.8774,238296.0
2019-08-01 15:05:00,22.61,22.64,22.58,22.59,165396.0,20.8774,20.9051,20.8497,20.8589,165396.0
2019-08-01 15:10:00,22.59,22.63,22.57,22.58,238689.0,20.8589,20.8958,20.8404,20.8497,238689.0
2019-08-01 15:15:00,22.59,22.65,22.57,22.64,279852.0,20.8589,20.9143,20.8404,20.9051,279852.0
2019-08-01 15:20:00,22.64,22.67,22.62,22.66,401967.0,20.9051,20.9328,20.8866,20.9235,401967.0
2019-08-01 15:25:00,22.66,22.7,22.63,22.66,436668.0,20.9235,20.9605,20.8958,20.9235,436668.0
2019-08-01 15:30:00,22.67,22.69,22.63,22.64,377829.0,20.9328,20.9512,20.8958,20.9051,377829.0
2019-08-01 15:35:00,22.64,22.69,22.63,22.67,341988.0,20.9051,20.9512,20.8958,20.9328,341988.0
2019-08-01 15:40:00,22.67,22.68,22.62,22.62,298545.0,20.9328,20.942,20.8866,20.8866,298545.0
2019-08-01 15:45:00,22.63,22.66,22.59,22.59,438162.0,20.8958,20.9235,20.8589,20.8589,438162.0
2019-08-01 15:50:00,22.59,22.6,22.55,22.56,742752.0,20.8589,20.8681,20.822,20.8312,742752.0
2019-08-01 15:55:00,22.56,22.63,22.55,22.6,1745994.0,20.8312,20.8958,20.822,20.8681,1745994.0
2019-08-02 09:30:00,22.55,22.58,22.43,22.46,408030.0,20.822,20.8497,20.7112,20.7389,408030.0
2019-08-02 09:35:00,22.44,22.52,22.38,22.51,221025.0,20.7204,20.7943,20.665,20.785,221025.0
2019-08-02 09:40:00,22.5,22.5,22.34,22.34,174303.0,20.7758,20.7758,20.628,20.628,174303.0
2019-08-02 09:45:00,22.35,22.38,22.31,22.35,218574.0,20.6373,20.665,20.6003,20.6373,218574.0
2019-08-02 09:50:00,22.36,22.4,22.32,22.36,189843.0,20.6465,20.6834,20.6096,20.6465,189843.0
2019-08-02 09:55:00,22.36,22.37,22.32,22.34,284934.0,20.6465,20.6557,20.6096,20.628,284934.0
2019-08-02 10:00:00,22.35,22.42,22.31,22.33,187986.0,20.6373,20.7019,20.6003,20.6188,187986.0
2019-08-02 10:05:00,22.33,22.37,22.31,22.37,427077.0,20.6188,20.6557,20.6003,20.6557,427077.0
2019-08-02 10:10:00,22.37,22.38,22.33,22.35,298209.0,20.6557,20.665,20.6188,20.6373,298209.0
2019-08-02 10:15:00,22.34,22.38,22.31,22.32,458202.0,20.628,20.665,20.6003,20.6096,458202.0
2019-08-02 10:20:00,22.32,22.43,22.32,22.42,204579.0,20.6096,20.7112,20.6096,20.7019,204579.0
2019-08-02 10:25:00,22.42,22.42,22.38,22.41,169827.0,20.7019,20.7019,20.665,20.6927,169827.0
2019-08-02 10:30:00,22.41,22.41,22.35,22.38,202842.0,20.6927,20.6927,20.6373,20.665,202842.0
2019-08-02 10:35:00,22.38,22.4,22.36,22.37,165462.0,20.665,20.6834,20.6465,20.6557,165462.0
2019-08-02 10:40:00,22.37,22.38,22.32,22.37,153981.0,20.6557,20.665,20.6096,20.6557,153981.0
2019-08-02 10:45:00,22.37,22.38,22.28,22.29,124344.0,20.6557,20.665,20.5726,20.5819,124344.0
2019-08-02 10:50:00,22.29,22.29,22.24,22.25,160071.0,20.5819,20.5819,20.5357,20.5449,160071.0
2019-08-02 10:55:00,22.25,22.27,22.23,22.25,112896.0,20.5449,20.5634,20.5265,20.5449,112896.0
2019-08-02 11:00:00,22.25,22.27,22.23,22.25,120282.0,20.5449,20.5634,20.5265,20.5449,120282.0
2019-08-02 11:05:00,22.26,22.34,22.25,22.32,171069.0,20.5542,20.628,20.5449,20.6096,171069.0
2019-08-02 11:10:00,22.32,22.32,22.28,22.28,130077.0,20.6096,20.6096,20.5726,20.5726,130077.0
2019-08-02 11:15:00,22.28,22.35,22.27,22.33,180822.0,20.5726,20.6373,20.5634,20.6188,180822.0
2019-08-02 11:20:00,22.33,22.33,22.28,22.28,98949.0,20.6188,20.6188,20.5726,20.5726,98949.0
2019-08-02 11:25:00,22.28,22.31,22.28,22.28,108039.0,20.5726,20.6003,20.5726,20.5726,108039.0
2019-08-02 11:30:00,22.28,22.3,22.25,22.25,139020.0,20.5726,20.5911,20.5449,20.5449,139020.0
2019-08-02 11:35:00,22.25,22.25,22.16,22.16,174765.0,20.5449,20.5449,20.4618,20.4618,174765.0
2019-08-02 11:40:00,22.16,22.23,22.16,22.21,100218.0,20.4618,20.5265,20.4618,20.508,100218.0
2019-08-02 11:45:00,22.21,22.23,22.18,22.23,93168.0,20.508,20.5265,20.4803,20.5265,93168.0
2019-08-02 11:50:00,22.23,22.26,22.19,22.26,107325.0,20.5265,20.5542,20.4895,20.5542,107325.0
2019-08-02 11:55:00,22.26,22.29,22.25,22.29,316236.0,20.5542,20.5819,20.5449,20.5819,316236.0
2019-08-02 12:00:00,22.29,22.31,22.27,22.27,183315.0,20.5819,20.6003,20.5634,20.5634,183315.0
2019-08-02 12:05:00,22.27,22.31,22.26,22.31,95412.0,20.5634,20.6003,20.5542,20.6003,95412.0
2019-08-02 12:10:00,22.3,22.31,22.3,22.31,94332.0,20.5911,20.6003,20.5911,20.6003,94332.0
2019-08-02 12:15:00,22.31,22.36,22.3,22.35,146250.0,20.6003,20.6465,20.5911,20.6373,146250.0
2019-08-02 12:20:00,22.35,22.37,22.33,22.35,86841.0,20.6373,20.6557,20.6188,20.6373,86841.0
2019-08-02 12:25:00,22.36,22.36,22.34,22.35,125229.0,20.6465,20.6465,20.628,20.6373,125229.0
2019-08-02 12:30:00,22.35,22.35,22.32,22.34,95097.0,20.6373,20.6373,20.6096,20.628,95097.0
2019-08-02 12:35:00,22.34,22.37,22.32,22.36,87750.0,20.628,20.6557,20.6096,20.6465,87750.0
2019-08-02 12:40:00,22.36,22.36,22.32,22.35,51360.0,20.6465,20.6465,20.6096,20.6373,51360.0
2019-08-02 12:45:00,22.35,22.35,22.31,22.31,68010.0,20.6373,20.6373,20.6003,20.6003,68010.0
2019-08-02 12:50:00,22.31,22.32,22.29,22.3,52851.0,20.6003,20.6096,20.5819,20.5911,52851.0
2019-08-02 12:55:00,22.3,22.3,22.26,22.26,75999.0,20.5911,20.5911,20.5542,20.5542,75999.0
2019-08-02 13:00:00,22.26,22.28,22.22,22.27,104253.0,20.5542,20.5726,20.5172,20.5634,104253.0
2019-08-02 13:05:00,22.26,22.26,22.23,22.26,156246.0,20.5542,20.5542,20.5265,20.5542,156246.0
2019-08-02 13:10:00,22.26,22.26,22.23,22.24,98022.0,20.5542,20.5542,20.5265,20.5357,98022.0
2019-08-02 13:15:00,22.24,22.25,22.23,22.23,71334.0,20.5357,20.5449,20.5265,20.5265,71334.0
2019-08-02 13:20:00,22.23,22.25,22.19,22.2,124854.0,20.5265,20.5449,20.4895,20.4988,124854.0
2019-08-02 13:25:00,22.2,22.21,22.17,22.2,78975.0,20.4988,20.508,20.4711,20.4988,78975.0
2019-08-02 13:30:00,22.2,22.2,22.15,22.17,149232.0,20.4988,20.4988,20.4526,20.4711,149232.0
2019-08-02 13:35:00,22.17,22.18,22.14,22.17,85416.0,20.4711,20.4803,20.4434,20.4711,85416.0
2019-08-02 13:40:00,22.17,22.2,22.16,22.16,81954.0,20.4711,20.4988,20.4618,20.4618,81954.0
2019-08-02 13:45:00,22.16,22.2,22.16,22.18,186360.0,20.4618,20.4988,20.4618,20.4803,186360.0
2019-08-02 13:50:00,22.18,22.21,22.17,22.21,90459.0,20.4803,20.508,20.4711,20.508,90459.0
2019-08-02 13:55:00,22.21,22.21,22.18,22.18,81336.0,20.508,20.508,20.4803,20.4803,81336.0
2019-08-02 14:00:00,22.18,22.21,22.15,22.21,93330.0,20.4803,20.508,20.4526,20.508,93330.0
2019-08-02 14:05:00,22.2,22.22,22.2,22.21,139938.0,20.4988,20.5172,20.4988,20.508,139938.0
2019-08-02 14:10:00,22.22,22.26,22.21,22.26,86478.0,20.5172,20.5542,20.508,20.5542,86478.0
2019-08-02 14:15:00,22.26,22.26,22.23,22.23,91662.0,20.5542,20.5542,20.5265,20.5265,91662.0
2019-08-02 14:20:00,22.23,22.27,22.23,22.25,118554.0,20.5265,20.5634,20.5265,20.5449,118554.0
2019-08-02 14:25:00,22.25,22.26,22.21,22.22,141519.0,20.5449,20.5542,20.508,20.5172,141519.0
2019-08-02 14:30:00,22.22,22.25,22.22,22.23,122796.0,20.5172,20.5449,20.5172,20.5265,122796.0
2019-08-02 14:35:00,22.23,22.31,22.23,22.3,202164.0,20.5265,20.6003,20.5265,20.5911,202164.0
2019-08-02 14:40:00,22.3,22.31,22.27,22.29,110811.0,20.5911,20.6003,20.5634,20.5819,110811.0
2019-08-02 14:45:00,22.29,22.3,22.27,22.29,102390.0,20.5819,20.5911,20.5634,20.5819,102390.0
2019-08-02 14:50:00,22.28,22.29,22.25,22.27,178356.0,20.5726,20.5819,20.5449,20.5634,178356.0
2019-08-02 14:55:00,22.27,22.31,22.25,22.31,111648.0,20.5634,20.6003,20.5449,20.6003,111648.0
2019-08-02 15:00:00,22.31,22.34,22.3,22.33,149382.0,20.6003,20.628,20.5911,20.6188,149382.0
2019-08-02 15:05:00,22.33,22.35,22.31,22.33,132537.0,20.6188,20.6373,20.6003,20.6188,132537.0
2019-08-02 15:10:00,22.32,22.33,22.29,22.29,110751.0,20.6096,20.6188,20.5819,20.5819,110751.0
2019-08-02 15:15:00,22.29,22.32,22.29,22.32,187581.0,20.5819,20.6096,20.5819,20.6096,187581.0
2019-08-02 15:20:00,22.32,22.36,22.32,22.34,162885.0,20.6096,20.6465,20.6096,20.628,162885.0
2019-08-02 15:25:00,22.34,22.38,22.33,22.37,890511.0,20.628,20.665,20.6188,20.6557,890511.0
2019-08-02 15:30:00,22.37,22.39,22.35,22.35,268134.0,20.6557,20.6742,20.6373,20.6373,268134.0
2019-08-02 15:35:00,22.36,22.46,22.35,22.4,347013.0,20.6465,20.7389,20.6373,20.6834,347013.0
2019-08-02 15:40:00,22.4,22.42,22.38,22.41,219408.0,20.6834,20.7019,20.665,20.6927,219408.0
2019-08-02 15:45:00,22.41,22.41,22.37,22.37,340446.0,20.6927,20.6927,20.6557,20.6557,340446.0
2019-08-02 15:50:00,22.37,22.37,22.33,22.35,683109.0,20.6557,20.6557,20.6188,20.6373,683109.0
2019-08-02 15:55:00,22.35,22.41,22.34,22.38,1427742.0,20.6373,20.6927,20.628,20.665,1427742.0
2019-08-05 09:30:00,21.97,21.98,21.78,21.85,696966.0,20.2864,20.2956,20.111,20.1756,696966.0
2019-08-05 09:35:00,21.85,21.9,21.8,21.86,669603.0,20.1756,20.2218,20.1294,20.1848,669603.0
2019-08-05 09:40:00,21.87,21.91,21.83,21.9,598785.0,20.1941,20.231,20.1571,20.2218,598785.0
2019-08-05 09:45:00,21.9,21.92,21.86,21.86,407889.0,20.2218,20.2402,20.1848,20.1848,407889.0
2019-08-05 09:50:00,21.86,21.92,21.84,21.87,221124.0,20.1848,20.2402,20.1664,20.1941,221124.0
2019-08-05 09:55:00,21.87,21.9,21.85,21.86,149709.0,20.1941,20.2218,20.1756,20.1848,149709.0
2019-08-05 10:00:00,21.86,21.88,21.79,21.85,337824.0,20.1848,20.2033,20.1202,20.1756,337824.0
2019-08-05 10:05:00,21.85,21.85,21.72,21.74,304179.0,20.1756,20.1756,20.0556,20.074,304179.0
2019-08-05 10:10:00,21.74,21.78,21.72,21.75,220827.0,20.074,20.111,20.0556,20.0833,220827.0
2019-08-05 10:15:00,21.76,21.86,21.75,21.84,235491.0,20.0925,20.1848,20.0833,20.1664,235491.0
2019-08-05 10:20:00,21.85,21.88,21.83,21.84,210840.0,20.1756,20.2033,20.1571,20.1664,210840.0
2019-08-05 10:25:00,21.84,21.86,21.83,21.84,301590.0,20.1664,20.1848,20.1571,20.1664,301590.0
2019-08-05 10:30:00,21.84,21.87,21.8,21.83,152064.0,20.1664,20.1941,20.1294,20.1571,152064.0
2019-08-05 10:35:00,21.83,21.85,21.78,21.79,366081.0,20.1571,20.1756,20.111,20.1202,366081.0
2019-08-05 10:40:00,21.79,21.81,21.77,21.78,107574.0,20.1202,20.1387,20.1017,20.111,107574.0
2019-08-05 10:45:00,21.79,21.84,21.77,21.83,199800.0,20.1202,20.1664,20.1017,20.1571,199800.0
2019-08-05 10:50:00,21.83,21.84,21.81,21.82,112917.0,20.1571,20.1664,20.1387,20.1479,112917.0
2019-08-05 10:55:00,21.82,21.87,21.82,21.85,217644.0,20.1479,20.1941,20.1479,20.1756,217644.0
2019-08-05 11:00:00,21.85,21.86,21.81,21.83,168294.0,20.1756,20.1848,20.1387,20.1571,168294.0
2019-08-05 11:05:00,21.83,21.86,21.81,21.83,119571.0,20.1571,20.1848,20.1387,20.1571,119571.0
2019-08-05 11:10:00,21.84,21.88,21.82,21.86,1200216.0,20.1664,20.2033,20.1479,20.1848,1200216.0
2019-08-05 11:15:00,21.86,21.88,21.84,21.85,307758.0,20.1848,20.2033,20.1664,20.1756,307758.0
2019-08-05 11:20:00,21.85,21.9,21.85,21.89,369294.0,20.1756,20.2218,20.1756,20.2125,369294.0
2019-08-05 11:25:00,21.9,21.9,21.8,21.82,371331.0,20.2218,20.2218,20.1294,20.1479,371331.0
2019-08-05 11:30:00,21.82,21.84,21.8,21.84,114585.0,20.1479,20.1664,20.1294,20.1664,114585.0
2019-08-05 11:35:00,21.84,21.84,21.8,21.81,78267.0,20.1664,20.1664,20.1294,20.1387,78267.0
2019-08-05 11:40:00,21.81,21.83,21.79,21.79,94875.0,20.1387,20.1571,20.1202,20.1202,94875.0
2019-08-05 11:45:00,21.79,21.85,21.79,21.84,147735.0,20.1202,20.1756,20.1202,20.1664,147735.0
2019-08-05 11:50:00,21.84,21.84,21.8,21.83,132081.0,20.1664,20.1664,20.1294,20.1571,132081.0
2019-08-05 11:55:00,21.83,21.84,21.8,21.81,95946.0,20.1571,20.1664,20.1294,20.1387,95946.0
2019-08-05 12:00:00,21.8,21.8,21.76,21.78,96780.0,20.1294,20.1294,20.0925,20.111,96780.0
2019-08-05 12:05:00,21.78,21.8,21.77,21.77,90066.0,20.111,20.1294,20.1017,20.1017,90066.0
2019-08-05 12:10:00,21.77,21.81,21.76,21.81,81729.0,20.1017,20.1387,20.0925,20.1387,81729.0
2019-08-05 12:15:00,21.81,21.84,21.8,21.84,118929.0,20.1387,20.1664,20.1294,20.1664,118929.0
2019-08-05 12:20:00,21.84,21.84,21.8,21.82,109035.0,20.1664,20.1664,20.1294,20.1479,109035.0
2019-08-05 12:25:00,21.82,21.82,21.75,21.76,176298.0,20.1479,20.1479,20.0833,20.0925,176298.0
2019-08-05 12:30:00,21.76,21.79,21.76,21.79,103314.0,20.0925,20.1202,20.0925,20.1202,103314.0
2019-08-05 12:35:00,21.79,21.82,21.77,21.82,98127.0,20.1202,20.1479,20.1017,20.1479,98127.0
2019-08-05 12:40:00,21.82,21.82,21.74,21.75,243024.0,20.1479,20.1479,20.074,20.0833,243024.0
2019-08-05 12:45:00,21.75,21.77,21.73,21.74,93324.0,20.0833,20.1017,20.0648,20.074,93324.0
2019-08-05 12:50:00,21.74,21.77,21.73,21.74,84867.0,20.074,20.1017,20.0648,20.074,84867.0
2019-08-05 12:55:00,21.74,21.75,21.65,21.66,306555.0,20.074,20.0833,19.9909,20.0002,306555.0
2019-08-05 13:00:00,21.66,21.74,21.66,21.73,189147.0,20.0002,20.074,20.0002,20.0648,189147.0
2019-08-05 13:05:00,21.73,21.77,21.72,21.77,67371.0,20.0648,20.1017,20.0556,20.1017,67371.0
2019-08-05 13:10:00,21.77,21.79,21.76,21.76,97956.0,20.1017,20.1202,20.0925,20.0925,97956.0
2019-08-05 13:15:00,21.76,21.79,21.76,21.78,97281.0,20.0925,20.1202,20.0925,20.111,97281.0
2019-08-05 13:20:00,21.78,21.8,21.76,21.77,206259.0,20.111,20.1294,20.0925,20.1017,206259.0
2019-08-05 13:25:00,21.77,21.77,21.74,21.74,149730.0,20.1017,20.1017,20.074,20.074,149730.0
2019-08-05 13:30:00,21.74,21.78,21.74,21.78,161400.0,20.074,20.111,20.074,20.111,161400.0
2019-08-05 13:35:00,21.78,21.8,21.77,21.79,142854.0,20.111,20.1294,20.1017,20.1202,142854.0
2019-08-05 13:40:00,21.79,21.81,21.76,21.77,197814.0,20.1202,20.1387,20.0925,20.1017,197814.0
2019-08-05 13:45:00,21.77,21.77,21.76,21.77,85380.0,20.1017,20.1017,20.0925,20.1017,85380.0
2019-08-05 13:50:00,21.77,21.77,21.72,21.73,233871.0,20.1017,20.1017,20.0556,20.0648,233871.0
2019-08-05 13:55:00,21.74,21.75,21.73,21.73,82935.0,20.074,20.0833,20.0648,20.0648,82935.0
2019-08-05 14:00:00,21.73,21.76,21.73,21.73,164439.0,20.0648,20.0925,20.0648,20.0648,164439.0
2019-08-05 14:05:00,21.73,21.74,21.68,21.69,318483.0,20.0648,20.074,20.0186,20.0279,318483.0
2019-08-05 14:10:00,21.69,21.76,21.69,21.74,133152.0,20.0279,20.0925,20.0279,20.074,133152.0
2019-08-05 14:15:00,21.74,21.75,21.68,21.69,150714.0,20.074,20.0833,20.0186,20.0279,150714.0
2019-08-05 14:20:00,21.7,21.71,21.63,21.63,285870.0,20.0371,20.0463,19.9725,19.9725,285870.0
2019-08-05 14:25:00,21.63,21.67,21.61,21.65,397437.0,19.9725,20.0094,19.954,19.9909,397437.0
2019-08-05 14:30:00,21.65,21.67,21.6,21.66,142785.0,19.9909,20.0094,19.9448,20.0002,142785.0
2019-08-05 14:35:00,21.66,21.67,21.64,21.64,211665.0,20.0002,20.0094,19.9817,19.9817,211665.0
2019-08-05 14:40:00,21.64,21.68,21.61,21.61,131760.0,19.9817,20.0186,19.954,19.954,131760.0
2019-08-05 14:45:00,21.61,21.68,21.61,21.64,142626.0,19.954,20.0186,19.954,19.9817,142626.0
2019-08-05 14:50:00,21.64,21.66,21.56,21.58,181533.0,19.9817,20.0002,19.9078,19.9263,181533.0
2019-08-05 14:55:00,21.58,21.61,21.54,21.59,184332.0,19.9263,19.954,19.8894,19.9355,184332.0
2019-08-05 15:00:00,21.59,21.64,21.58,21.59,134436.0,19.9355,19.9817,19.9263,19.9355,134436.0
2019-08-05 15:05:00,21.59,21.61,21.57,21.58,118482.0,19.9355,19.954,19.9171,19.9263,118482.0
2019-08-05 15:10:00,21.57,21.66,21.57,21.64,187002.0,19.9171,20.0002,19.9171,19.9817,187002.0
2019-08-05 15:15:00,21.64,21.7,21.59,21.69,228093.0,19.9817,20.0371,19.9355,20.0279,228093.0
2019-08-05 15:20:00,21.69,21.74,21.68,21.69,218301.0,20.0279,20.074,20.0186,20.0279,218301.0
2019-08-05 15:25:00,21.69,21.75,21.63,21.63,257028.0,20.0279,20.0833,19.9725,19.9725,257028.0
2019-08-05 15:30:00,21.63,21.68,21.6,21.65,237555.0,19.9725,20.0186,19.9448,19.9909,237555.0
2019-08-05 15:35:00,21.65,21.68,21.63,21.66,241890.0,19.9909,20.0186,19.9725,20.0002,241890.0
2019-08-05 15:40:00,21.66,21.69,21.63,21.67,287703.0,20.0002,20.0279,19.9725,20.0094,287703.0
2019-08-05 15:45:00,21.68,21.7,21.62,21.66,703911.0,20.0186,20.0371,19.9632,20.0002,703911.0
2019-08-05 15:50:00,21.66,21.71,21.62,21.71,709164.0,20.0002,20.0463,19.9632,20.0463,709164.0
2019-08-05 15:55:00,21.71,21.75,21.69,21.7,1396299.0,20.0463,20.0833,20.0279,20.0371,1396299.0
2019-08-06 09:30:00,21.89,21.94,21.75,21.88,347835.0,20.2125,20.2587,20.0833,20.2033,347835.0
2019-08-06 09:35:00,21.88,21.99,21.81,21.98,206904.0,20.2033,20.3049,20.1387,20.2956,206904.0
2019-08-06 09:40:00,21.99,22.05,21.94,22.01,121332.0,20.3049,20.3603,20.2587,20.3233,121332.0
2019-08-06 09:45:00,22.01,22.02,21.85,21.88,127863.0,20.3233,20.3326,20.1756,20.2033,127863.0
2019-08-06 09:50:00,21.88,21.93,21.86,21.9,150012.0,20.2033,20.2495,20.1848,20.2218,150012.0
2019-08-06 09:55:00,21.9,21.99,21.9,21.98,214590.0,20.2218,20.3049,20.2218,20.2956,214590.0
2019-08-06 10:00:00,21.98,22.04,21.96,21.98,123294.0,20.2956,20.351,20.2772,20.2956,123294.0
2019-08-06 10:05:00,21.98,22.02,21.97,21.98,133851.0,20.2956,20.3326,20.2864,20.2956,133851.0
2019-08-06 10:10:00,21.98,21.99,21.93,21.95,200289.0,20.2956,20.3049,20.2495,20.2679,200289.0
2019-08-06 10:15:00,21.95,21.95,21.86,21.88,261660.0,20.2679,20.2679,20.1848,20.2033,261660.0
2019-08-06 10:20:00,21.88,21.96,21.88,21.96,194184.0,20.2033,20.2772,20.2033,20.2772,194184.0
2019-08-06 10:25:00,21.96,22.01,21.95,21.96,120213.0,20.2772,20.3233,20.2679,20.2772,120213.0
2019-08-06 10:30:00,21.96,22.0,21.93,21.99,200235.0,20.2772,20.3141,20.2495,20.3049,200235.0
2019-08-06 10:35:00,21.98,22.03,21.95,22.03,75090.0,20.2956,20.3418,20.2679,20.3418,75090.0
2019-08-06 10:40:00,22.02,22.04,21.99,21.99,81165.0,20.3326,20.351,20.3049,20.3049,81165.0
2019-08-06 10:45:00,21.99,21.99,21.92,21.92,107256.0,20.3049,20.3049,20.2402,20.2402,107256.0
2019-08-06 10:50:00,21.92,21.97,21.92,21.95,82044.0,20.2402,20.2864,20.2402,20.2679,82044.0
2019-08-06 10:55:00,21.95,22.01,21.94,21.99,66861.0,20.2679,20.3233,20.2587,20.3049,66861.0
2019-08-06 11:00:00,22.0,22.01,21.94,21.95,81582.0,20.3141,20.3233,20.2587,20.2679,81582.0
2019-08-06 11:05:00,21.96,21.99,21.95,21.96,79491.0,20.2772,20.3049,20.2679,20.2772,79491.0
2019-08-06 11:10:00,21.96,21.96,21.9,21.9,67476.0,20.2772,20.2772,20.2218,20.2218,67476.0
2019-08-06 11:15:00,21.9,21.91,21.86,21.88,94587.0,20.2218,20.231,20.1848,20.2033,94587.0
2019-08-06 11:20:00,21.87,21.94,21.87,21.94,53091.0,20.1941,20.2587,20.1941,20.2587,53091.0
2019-08-06 11:25:00,21.94,21.95,21.93,21.95,134892.0,20.2587,20.2679,20.2495,20.2679,134892.0
2019-08-06 11:30:00,21.96,21.96,21.9,21.91,203040.0,20.2772,20.2772,20.2218,20.231,203040.0
2019-08-06 11:35:00,21.91,21.95,21.89,21.95,170343.0,20.231,20.2679,20.2125,20.2679,170343.0
2019-08-06 11:40:00,21.94,21.96,21.93,21.96,73446.0,20.2587,20.2772,20.2495,20.2772,73446.0
2019-08-06 11:45:00,21.96,22.01,21.95,22.0,82119.0,20.2772,20.3233,20.2679,20.3141,82119.0
2019-08-06 11:50:00,22.0,22.02,21.99,21.99,84255.0,20.3141,20.3326,20.3049,20.3049,84255.0
2019-08-06 11:55:00,22.0,22.04,21.99,22.04,90579.0,20.3141,20.351,20.3049,20.351,90579.0
2019-08-06 12:00:00,22.04,22.06,22.01,22.03,90690.0,20.351,20.3695,20.3233,20.3418,90690.0
2019-08-06 12:05:00,22.03,22.04,22.01,22.04,70266.0,20.3418,20.351,20.3233,20.351,70266.0
2019-08-06 12:10:00,22.04,22.04,21.99,22.02,128613.0,20.351,20.351,20.3049,20.3326,128613.0
2019-08-06 12:15:00,22.02,22.03,22.0,22.01,67485.0,20.3326,20.3418,20.3141,20.3233,67485.0
2019-08-06 12:20:00,22.01,22.01,21.99,22.01,72561.0,20.3233,20.3233,20.3049,20.3233,72561.0
2019-08-06 12:25:00,22.01,22.01,21.99,22.01,71397.0,20.3233,20.3233,20.3049,20.3233,71397.0
2019-08-06 12:30:00,22.0,22.03,21.98,22.02,78363.0,20.3141,20.3418,20.2956,20.3326,78363.0
2019-08-06 12:35:00,22.02,22.06,22.02,22.05,49179.0,20.3326,20.3695,20.3326,20.3603,49179.0
2019-08-06 12:40:00,22.05,22.07,22.05,22.05,36732.0,20.3603,20.3787,20.3603,20.3603,36732.0
2019-08-06 12:45:00,22.05,22.05,22.01,22.01,60762.0,20.3603,20.3603,20.3233,20.3233,60762.0
2019-08-06 12:50:00,22.01,22.02,21.99,22.01,64410.0,20.3233,20.3326,20.3049,20.3233,64410.0
2019-08-06 12:55:00,22.01,22.03,22.0,22.01,55428.0,20.3233,20.3418,20.3141,20.3233,55428.0
2019-08-06 13:00:00,22.01,22.05,22.01,22.04,42105.0,20.3233,20.3603,20.3233,20.351,42105.0
2019-08-06 13:05:00,22.04,22.09,22.04,22.06,112056.0,20.351,20.3972,20.351,20.3695,112056.0
2019-08-06 13:10:00,22.07,22.08,22.05,22.08,84123.0,20.3787,20.388,20.3603,20.388,84123.0
2019-08-06 13:15:00,22.08,22.08,22.06,22.07,64437.0,20.388,20.388,20.3695,20.3787,64437.0
2019-08-06 13:20:00,22.07,22.1,22.05,22.09,86985.0,20.3787,20.4064,20.3603,20.3972,86985.0
2019-08-06 13:25:00,22.09,22.11,22.08,22.09,66147.0,20.3972,20.4157,20.388,20.3972,66147.0
2019-08-06 13:30:00,22.1,22.11,22.09,22.11,79059.0,20.4064,20.4157,20.3972,20.4157,79059.0
2019-08-06 13:35:00,22.11,22.15,22.1,22.15,158280.0,20.4157,20.4526,20.4064,20.4526,158280.0
2019-08-06 13:40:00,22.14,22.16,22.13,22.15,95436.0,20.4434,20.4618,20.4341,20.4526,95436.0
2019-08-06 13:45:00,22.15,22.17,22.12,22.17,128220.0,20.4526,20.4711,20.4249,20.4711,128220.0
2019-08-06 13:50:00,22.17,22.18,22.14,22.18,99657.0,20.4711,20.4803,20.4434,20.4803,99657.0
2019-08-06 13:55:00,22.18,22.19,22.16,22.18,80715.0,20.4803,20.4895,20.4618,20.4803,80715.0
2019-08-06 14:00:00,22.18,22.18,22.13,22.14,149496.0,20.4803,20.4803,20.4341,20.4434,149496.0
2019-08-06 14:05:00,22.13,22.16,22.12,22.16,82845.0,20.4341,20.4618,20.4249,20.4618,82845.0
2019-08-06 14:10:00,22.16,22.19,22.16,22.19,68472.0,20.4618,20.4895,20.4618,20.4895,68472.0
2019-08-06 14:15:00,22.19,22.28,22.19,22.27,128640.0,20.4895,20.5726,20.4895,20.5634,128640.0
2019-08-06 14:20:00,22.28,22.28,22.24,22.25,132873.0,20.5726,20.5726,20.5357,20.5449,132873.0
2019-08-06 14:25:00,22.25,22.27,22.23,22.23,140361.0,20.5449,20.5634,20.5265,20.5265,140361.0
2019-08-06 14:30:00,22.23,22.27,22.21,22.25,157644.0,20.5265,20.5634,20.508,20.5449,157644.0
2019-08-06 14:35:00,22.24,22.24,22.22,22.22,57942.0,20.5357,20.5357,20.5172,20.5172,57942.0
2019-08-06 14:40:00,22.22,22.24,22.21,22.22,72423.0,20.5172,20.5357,20.508,20.5172,72423.0
2019-08-06 14:45:00,22.22,22.22,22.2,22.22,91494.0,20.5172,20.5172,20.4988,20.5172,91494.0
2019-08-06 14:50:00,22.22,22.23,22.18,22.19,90912.0,20.5172,20.5265,20.4803,20.4895,90912.0
2019-08-06 14:55:00,22.19,22.21,22.18,22.18,120600.0,20.4895,20.508,20.4803,20.4803,120600.0
2019-08-06 15:00:00,22.18,22.19,22.15,22.16,102936.0,20.4803,20.4895,20.4526,20.4618,102936.0
2019-08-06 15:05:00,22.15,22.17,22.13,22.15,97557.0,20.4526,20.4711,20.4341,20.4526,97557.0
2019-08-06 15:10:00,22.14,22.17,22.13,22.16,139131.0,20.4434,20.4711,20.4341,20.4618,139131.0
2019-08-06 15:15:00,22.16,22.2,22.16,22.2,130518.0,20.4618,20.4988,20.4618,20.4988,130518.0
2019-08-06 15:20:00,22.2,22.22,22.18,22.2,121806.0,20.4988,20.5172,20.4803,20.4988,121806.0
2019-08-06 15:25:00,22.2,22.2,22.14,22.16,109482.0,20.4988,20.4988,20.4434,20.4618,109482.0
2019-08-06 15:30:00,22.16,22.16,22.11,22.14,191052.0,20.4618,20.4618,20.4157,20.4434,191052.0
2019-08-06 15:35:00,22.14,22.17,22.14,22.15,172431.0,20.4434,20.4711,20.4434,20.4526,172431.0
2019-08-06 15:40:00,22.15,22.21,22.15,22.2,520464.0,20.4526,20.508,20.4526,20.4988,520464.0
2019-08-06 15:45:00,22.2,22.24,22.19,22.21,344712.0,20.4988,20.5357,20.4895,20.508,344712.0
2019-08-06 15:50:00,22.21,22.24,22.2,22.22,297255.0,20.508,20.5357,20.4988,20.5172,297255.0
2019-08-06 15:55:00,22.22,22.22,22.16,22.16,1125198.0,20.5172,20.5172,20.4618,20.4618,1125198.0
2019-08-07 09:30:00,21.72,21.89,21.6,21.77,449106.0,20.0556,20.2125,19.9448,20.1017,449106.0
2019-08-07 09:35:00,21.78,21.95,21.74,21.95,258663.0,20.111,20.2679,20.074,20.2679,258663.0
2019-08-07 09:40:00,21.95,21.96,21.86,21.86,393420.0,20.2679,20.2772,20.1848,20.1848,393420.0
2019-08-07 09:45:00,21.85,21.92,21.75,21.92,434751.0,20.1756,20.2402,20.0833,20.2402,434751.0
2019-08-07 09:50:00,21.92,21.97,21.9,21.95,370137.0,20.2402,20.2864,20.2218,20.2679,370137.0
2019-08-07 09:55:00,21.95,22.0,21.94,21.96,622020.0,20.2679,20.3141,20.2587,20.2772,622020.0
2019-08-07 10:00:00,21.96,21.97,21.88,21.94,639354.0,20.2772,20.2864,20.2033,20.2587,639354.0
2019-08-07 10:05:00,21.94,22.07,21.93,22.03,230007.0,20.2587,20.3787,20.2495,20.3418,230007.0
2019-08-07 10:10:00,22.04,22.09,22.03,22.03,137655.0,20.351,20.3972,20.3418,20.3418,137655.0
2019-08-07 10:15:00,22.02,22.09,22.0,22.03,265260.0,20.3326,20.3972,20.3141,20.3418,265260.0
2019-08-07 10:20:00,22.03,22.04,21.99,22.0,241764.0,20.3418,20.351,20.3049,20.3141,241764.0
2019-08-07 10:25:00,22.0,22.02,21.96,21.97,178056.0,20.3141,20.3326,20.2772,20.2864,178056.0
2019-08-07 10:30:00,21.97,22.07,21.95,22.05,120258.0,20.2864,20.3787,20.2679,20.3603,120258.0
2019-08-07 10:35:00,22.05,22.1,22.04,22.1,126195.0,20.3603,20.4064,20.351,20.4064,126195.0
2019-08-07 10:40:00,22.1,22.1,21.98,22.01,160206.0,20.4064,20.4064,20.2956,20.3233,160206.0
2019-08-07 10:45:00,22.02,22.06,21.99,22.06,99264.0,20.3326,20.3695,20.3049,20.3695,99264.0
2019-08-07 10:50:00,22.05,22.09,22.04,22.06,183366.0,20.3603,20.3972,20.351,20.3695,183366.0
2019-08-07 10:55:00,22.06,22.07,22.01,22.06,115422.0,20.3695,20.3787,20.3233,20.3695,115422.0
2019-08-07 11:00:00,22.06,22.08,21.98,22.0,368802.0,20.3695,20.388,20.2956,20.3141,368802.0
2019-08-07 11:05:00,22.0,22.01,21.95,22.01,190422.0,20.3141,20.3233,20.2679,20.3233,190422.0
2019-08-07 11:10:00,22.0,22.02,21.98,22.01,156621.0,20.3141,20.3326,20.2956,20.3233,156621.0
2019-08-07 11:15:00,22.01,22.02,21.95,21.97,243687.0,20.3233,20.3326,20.2679,20.2864,243687.0
2019-08-07 11:20:00,21.97,21.99,21.91,21.92,100281.0,20.2864,20.3049,20.231,20.2402,100281.0
2019-08-07 11:25:00,21.92,21.94,21.89,21.91,140319.0,20.2402,20.2587,20.2125,20.231,140319.0
2019-08-07 11:30:00,21.91,21.95,21.9,21.95,97509.0,20.231,20.2679,20.2218,20.2679,97509.0
2019-08-07 11:35:00,21.95,21.96,21.9,21.95,159819.0,20.2679,20.2772,20.2218,20.2679,159819.0
2019-08-07 11:40:00,21.96,21.97,21.91,21.93,93762.0,20.2772,20.2864,20.231,20.2495,93762.0
2019-08-07 11:45:00,21.94,21.95,21.88,21.91,105747.0,20.2587,20.2679,20.2033,20.231,105747.0
2019-08-07 11:50:00,21.91,21.91,21.86,21.86,108951.0,20.231,20.231,20.1848,20.1848,108951.0
2019-08-07 11:55:00,21.86,21.9,21.84,21.85,114798.0,20.1848,20.2218,20.1664,20.1756,114798.0
2019-08-07 12:00:00,21.86,21.87,21.82,21.84,77199.0,20.1848,20.1941,20.1479,20.1664,77199.0
2019-08-07 12:05:00,21.84,21.84,21.76,21.77,357966.0,20.1664,20.1664,20.0925,20.1017,357966.0
2019-08-07 12:10:00,21.77,21.78,21.74,21.77,271191.0,20.1017,20.111,20.074,20.1017,271191.0
2019-08-07 12:15:00,21.77,21.79,21.73,21.77,344016.0,20.1017,20.1202,20.0648,20.1017,344016.0
2019-08-07 12:20:00,21.77,21.79,21.75,21.79,95358.0,20.1017,20.1202,20.0833,20.1202,95358.0
2019-08-07 12:25:00,21.79,21.84,21.78,21.83,117312.0,20.1202,20.1664,20.111,20.1571,117312.0
2019-08-07 12:30:00,21.83,21.88,21.81,21.87,259278.0,20.1571,20.2033,20.1387,20.1941,259278.0
2019-08-07 12:35:00,21.87,21.9,21.86,21.89,139269.0,20.1941,20.2218,20.1848,20.2125,139269.0
2019-08-07 12:40:00,21.9,21.94,21.88,21.91,217581.0,20.2218,20.2587,20.2033,20.231,217581.0
2019-08-07 12:45:00,21.91,21.92,21.9,21.9,140334.0,20.231,20.2402,20.2218,20.2218,140334.0
2019-08-07 12:50:00,21.9,21.93,21.88,21.9,208218.0,20.2218,20.2495,20.2033,20.2218,208218.0
2019-08-07 12:55:00,21.9,21.94,21.9,21.91,103278.0,20.2218,20.2587,20.2218,20.231,103278.0
2019-08-07 13:00:00,21.91,21.94,21.9,21.92,125193.0,20.231,20.2587,20.2218,20.2402,125193.0
2019-08-07 13:05:00,21.92,21.93,21.91,21.92,89619.0,20.2402,20.2495,20.231,20.2402,89619.0
2019-08-07 13:10:00,21.92,21.94,21.89,21.89,73233.0,20.2402,20.2587,20.2125,20.2125,73233.0
2019-08-07 13:15:00,21.89,21.92,21.88,21.91,57381.0,20.2125,20.2402,20.2033,20.231,57381.0
2019-08-07 13:20:00,21.91,21.94,21.91,21.92,82767.0,20.231,20.2587,20.231,20.2402,82767.0
2019-08-07 13:25:00,21.92,21.94,21.9,21.94,110856.0,20.2402,20.2587,20.2218,20.2587,110856.0
2019-08-07 13:30:00,21.94,22.02,21.94,21.97,149814.0,20.2587,20.3326,20.2587,20.2864,149814.0
2019-08-07 13:35:00,21.97,22.01,21.97,22.01,182775.0,20.2864,20.3233,20.2864,20.3233,182775.0
2019-08-07 13:40:00,22.01,22.04,22.01,22.03,115215.0,20.3233,20.351,20.3233,20.3418,115215.0
2019-08-07 13:45:00,22.03,22.03,22.0,22.0,126567.0,20.3418,20.3418,20.3141,20.3141,126567.0
2019-08-07 13:50:00,22.0,22.01,21.98,22.0,214605.0,20.3141,20.3233,20.2956,20.3141,214605.0
2019-08-07 13:55:00,22.0,22.0,21.95,21.96,109845.0,20.3141,20.3141,20.2679,20.2772,109845.0
2019-08-07 14:00:00,21.95,21.99,21.95,21.99,97836.0,20.2679,20.3049,20.2679,20.3049,97836.0
2019-08-07 14:05:00,21.99,22.01,21.98,22.0,108999.0,20.3049,20.3233,20.2956,20.3141,108999.0
2019-08-07 14:10:00,22.0,22.02,21.99,22.0,110088.0,20.3141,20.3326,20.3049,20.3141,110088.0
2019-08-07 14:15:00,22.0,22.0,21.95,21.95,112095.0,20.3141,20.3141,20.2679,20.2679,112095.0
2019-08-07 14:20:00,21.96,21.96,21.92,21.93,118845.0,20.2772,20.2772,20.2402,20.2495,118845.0
2019-08-07 14:25:00,21.93,21.97,21.93,21.97,131154.0,20.2495,20.2864,20.2495,20.2864,131154.0
2019-08-07 14:30:00,21.97,21.99,21.94,21.94,161793.0,20.2864,20.3049,20.2587,20.2587,161793.0
2019-08-07 14:35:00,21.95,21.96,21.91,21.92,119844.0,20.2679,20.2772,20.231,20.2402,119844.0
2019-08-07 14:40:00,21.91,21.97,21.91,21.96,166233.0,20.231,20.2864,20.231,20.2772,166233.0
2019-08-07 14:45:00,21.96,21.97,21.91,21.91,282345.0,20.2772,20.2864,20.231,20.231,282345.0
2019-08-07 14:50:00,21.92,21.94,21.91,21.94,119142.0,20.2402,20.2587,20.231,20.2587,119142.0
2019-08-07 14:55:00,21.94,21.96,21.92,21.96,196296.0,20.2587,20.2772,20.2402,20.2772,196296.0
2019-08-07 15:00:00,21.96,21.96,21.9,21.91,247191.0,20.2772,20.2772,20.2218,20.231,247191.0
2019-08-07 15:05:00,21.91,21.92,21.88,21.9,184593.0,20.231,20.2402,20.2033,20.2218,184593.0
2019-08-07 15:10:00,21.9,21.93,21.88,21.92,161052.0,20.2218,20.2495,20.2033,20.2402,161052.0
2019-08-07 15:15:00,21.92,21.96,21.89,21.94,284502.0,20.2402,20.2772,20.2125,20.2587,284502.0
2019-08-07 15:20:00,21.94,21.96,21.93,21.94,226713.0,20.2587,20.2772,20.2495,20.2587,226713.0
2019-08-07 15:25:00,21.94,21.97,21.92,21.96,186531.0,20.2587,20.2864,20.2402,20.2772,186531.0
2019-08-07 15:30:00,21.96,21.97,21.95,21.96,299283.0,20.2772,20.2864,20.2679,20.2772,299283.0
2019-08-07 15:35:00,21.96,21.98,21.93,21.97,301437.0,20.2772,20.2956,20.2495,20.2864,301437.0
2019-08-07 15:40:00,21.97,21.98,21.94,21.96,274752.0,20.2864,20.2956,20.2587,20.2772,274752.0
2019-08-07 15:45:00,21.96,21.98,21.9,21.95,666687.0,20.2772,20.2956,20.2218,20.2679,666687.0
2019-08-07 15:50:00,21.95,21.96,21.93,21.95,472575.0,20.2679,20.2772,20.2495,20.2679,472575.0
2019-08-07 15:55:00,21.95,22.02,21.95,21.96,977367.0,20.2679,20.3326,20.2679,20.2772,977367.0
2019-08-08 09:30:00,22.01,22.22,21.91,22.16,312798.0,20.3233,20.5172,20.231,20.4618,312798.0
2019-08-08 09:35:00,22.15,22.19,22.1,22.1,77763.0,20.4526,20.4895,20.4064,20.4064,77763.0
2019-08-08 09:40:00,22.1,22.12,22.06,22.08,78267.0,20.4064,20.4249,20.3695,20.388,78267.0
2019-08-08 09:45:00,22.09,22.1,22.02,22.08,92778.0,20.3972,20.4064,20.3326,20.388,92778.0
2019-08-08 09:50:00,22.07,22.13,22.03,22.12,66258.0,20.3787,20.4341,20.3418,20.4249,66258.0
2019-08-08 09:55:00,22.12,22.17,22.11,22.13,98154.0,20.4249,20.4711,20.4157,20.4341,98154.0
2019-08-08 10:00:00,22.14,22.17,22.13,22.16,138783.0,20.4434,20.4711,20.4341,20.4618,138783.0
2019-08-08 10:05:00,22.16,22.22,22.14,22.22,97626.0,20.4618,20.5172,20.4434,20.5172,97626.0
2019-08-08 10:10:00,22.22,22.23,22.18,22.2,70986.0,20.5172,20.5265,20.4803,20.4988,70986.0
2019-08-08 10:15:00,22.21,22.22,22.19,22.22,104025.0,20.508,20.5172,20.4895,20.5172,104025.0
2019-08-08 10:20:00,22.23,22.23,22.19,22.2,91197.0,20.5265,20.5265,20.4895,20.4988,91197.0
2019-08-08 10:25:00,22.21,22.22,22.18,22.18,57159.0,20.508,20.5172,20.4803,20.4803,57159.0
2019-08-08 10:30:00,22.18,22.21,22.18,22.18,49305.0,20.4803,20.508,20.4803,20.4803,49305.0
2019-08-08 10:35:00,22.18,22.22,22.16,22.21,52545.0,20.4803,20.5172,20.4618,20.508,52545.0
2019-08-08 10:40:00,22.21,22.22,22.19,22.19,42927.0,20.508,20.5172,20.4895,20.4895,42927.0
2019-08-08 10:45:00,22.2,22.2,22.16,22.16,69720.0,20.4988,20.4988,20.4618,20.4618,69720.0
2019-08-08 10:50:00,22.17,22.24,22.17,22.23,71112.0,20.4711,20.5357,20.4711,20.5265,71112.0
2019-08-08 10:55:00,22.23,22.24,22.21,22.21,74697.0,20.5265,20.5357,20.508,20.508,74697.0
2019-08-08 11:00:00,22.21,22.21,22.16,22.17,55704.0,20.508,20.508,20.4618,20.4711,55704.0
2019-08-08 11:05:00,22.17,22.17,22.14,22.14,90774.0,20.4711,20.4711,20.4434,20.4434,90774.0
2019-08-08 11:10:00,22.14,22.17,22.12,22.13,173139.0,20.4434,20.4711,20.4249,20.4341,173139.0
2019-08-08 11:15:00,22.12,22.19,22.12,22.19,50586.0,20.4249,20.4895,20.4249,20.4895,50586.0
2019-08-08 11:20:00,22.19,22.22,22.18,22.2,94623.0,20.4895,20.5172,20.4803,20.4988,94623.0
2019-08-08 11:25:00,22.2,22.2,22.15,22.15,56970.0,20.4988,20.4988,20.4526,20.4526,56970.0
2019-08-08 11:30:00,22.15,22.18,22.14,22.18,87087.0,20.4526,20.4803,20.4434,20.4803,87087.0
2019-08-08 11:35:00,22.18,22.21,22.18,22.2,51576.0,20.4803,20.508,20.4803,20.4988,51576.0
2019-08-08 11:40:00,22.19,22.21,22.19,22.2,41958.0,20.4895,20.508,20.4895,20.4988,41958.0
2019-08-08 11:45:00,22.2,22.21,22.2,22.21,55191.0,20.4988,20.508,20.4988,20.508,55191.0
2019-08-08 11:50:00,22.2,22.22,22.19,22.22,61197.0,20.4988,20.5172,20.4895,20.5172,61197.0
2019-08-08 11:55:00,22.22,22.23,22.21,22.23,89031.0,20.5172,20.5265,20.508,20.5265,89031.0
2019-08-08 12:00:00,22.23,22.26,22.22,22.22,73020.0,20.5265,20.5542,20.5172,20.5172,73020.0
2019-08-08 12:05:00,22.22,22.26,22.22,22.24,43032.0,20.5172,20.5542,20.5172,20.5357,43032.0
2019-08-08 12:10:00,22.24,22.25,22.23,22.23,50910.0,20.5357,20.5449,20.5265,20.5265,50910.0
2019-08-08 12:15:00,22.23,22.26,22.23,22.26,85848.0,20.5265,20.5542,20.5265,20.5542,85848.0
2019-08-08 12:20:00,22.25,22.25,22.23,22.23,31995.0,20.5449,20.5449,20.5265,20.5265,31995.0
2019-08-08 12:25:00,22.23,22.24,22.22,22.22,34308.0,20.5265,20.5357,20.5172,20.5172,34308.0
2019-08-08 12:30:00,22.22,22.24,22.22,22.24,45588.0,20.5172,20.5357,20.5172,20.5357,45588.0
2019-08-08 12:35:00,22.24,22.25,22.21,22.21,50853.0,20.5357,20.5449,20.508,20.508,50853.0
2019-08-08 12:40:00,22.21,22.22,22.21,22.22,44154.0,20.508,20.5172,20.508,20.5172,44154.0
2019-08-08 12:45:00,22.22,22.22,22.2,22.2,48903.0,20.5172,20.5172,20.4988,20.4988,48903.0
2019-08-08 12:50:00,22.21,22.23,22.21,22.22,48075.0,20.508,20.5265,20.508,20.5172,48075.0
2019-08-08 12:55:00,22.22,22.22,22.21,22.22,41904.0,20.5172,20.5172,20.508,20.5172,41904.0
2019-08-08 13:00:00,22.22,22.23,22.2,22.21,68235.0,20.5172,20.5265,20.4988,20.508,68235.0
2019-08-08 13:05:00,22.21,22.22,22.19,22.19,82659.0,20.508,20.5172,20.4895,20.4895,82659.0
2019-08-08 13:10:00,22.19,22.2,22.18,22.2,50634.0,20.4895,20.4988,20.4803,20.4988,50634.0
2019-08-08 13:15:00,22.2,22.2,22.18,22.19,34587.0,20.4988,20.4988,20.4803,20.4895,34587.0
2019-08-08 13:20:00,22.19,22.19,22.18,22.18,53223.0,20.4895,20.4895,20.4803,20.4803,53223.0
2019-08-08 13:25:00,22.18,22.18,22.13,22.13,102507.0,20.4803,20.4803,20.4341,20.4341,102507.0
2019-08-08 13:30:00,22.13,22.14,22.12,22.12,60342.0,20.4341,20.4434,20.4249,20.4249,60342.0
2019-08-08 13:35:00,22.12,22.15,22.12,22.14,62145.0,20.4249,20.4526,20.4249,20.4434,62145.0
2019-08-08 13:40:00,22.14,22.15,22.13,22.13,86064.0,20.4434,20.4526,20.4341,20.4341,86064.0
2019-08-08 13:45:00,22.13,22.15,22.13,22.14,116565.0,20.4341,20.4526,20.4341,20.4434,116565.0
2019-08-08 13:50:00,22.14,22.17,22.14,22.17,67017.0,20.4434,20.4711,20.4434,20.4711,67017.0
2019-08-08 13:55:00,22.17,22.18,22.14,22.14,190545.0,20.4711,20.4803,20.4434,20.4434,190545.0
2019-08-08 14:00:00,22.14,22.14,22.11,22.12,48852.0,20.4434,20.4434,20.4157,20.4249,48852.0
2019-08-08 14:05:00,22.12,22.13,22.1,22.11,64278.0,20.4249,20.4341,20.4064,20.4157,64278.0
2019-08-08 14:10:00,22.11,22.15,22.11,22.15,160290.0,20.4157,20.4526,20.4157,20.4526,160290.0
2019-08-08 14:15:00,22.15,22.17,22.14,22.16,53982.0,20.4526,20.4711,20.4434,20.4618,53982.0
2019-08-08 14:20:00,22.16,22.17,22.15,22.15,47994.0,20.4618,20.4711,20.4526,20.4526,47994.0
2019-08-08 14:25:00,22.15,22.16,22.14,22.15,46878.0,20.4526,20.4618,20.4434,20.4526,46878.0
2019-08-08 14:30:00,22.15,22.19,22.15,22.17,244554.0,20.4526,20.4895,20.4526,20.4711,244554.0
2019-08-08 14:35:00,22.18,22.21,22.18,22.21,105672.0,20.4803,20.508,20.4803,20.508,105672.0
2019-08-08 14:40:00,22.21,22.23,22.2,22.23,43986.0,20.508,20.5265,20.4988,20.5265,43986.0
2019-08-08 14:45:00,22.23,22.23,22.19,22.19,124734.0,20.5265,20.5265,20.4895,20.4895,124734.0
2019-08-08 14:50:00,22.2,22.24,22.2,22.22,62553.0,20.4988,20.5357,20.4988,20.5172,62553.0
2019-08-08 14:55:00,22.22,22.24,22.22,22.22,49956.0,20.5172,20.5357,20.5172,20.5172,49956.0
2019-08-08 15:00:00,22.22,22.24,22.21,22.23,70683.0,20.5172,20.5357,20.508,20.5265,70683.0
2019-08-08 15:05:00,22.23,22.24,22.22,22.23,85350.0,20.5265,20.5357,20.5172,20.5265,85350.0
2019-08-08 15:10:00,22.23,22.23,22.2,22.21,79209.0,20.5265,20.5265,20.4988,20.508,79209.0
2019-08-08 15:15:00,22.21,22.23,22.19,22.22,93201.0,20.508,20.5265,20.4895,20.5172,93201.0
2019-08-08 15:20:00,22.22,22.24,22.21,22.22,120126.0,20.5172,20.5357,20.508,20.5172,120126.0
2019-08-08 15:25:00,22.21,22.22,22.19,22.21,126309.0,20.508,20.5172,20.4895,20.508,126309.0
2019-08-08 15:30:00,22.21,22.25,22.2,22.25,120105.0,20.508,20.5449,20.4988,20.5449,120105.0
2019-08-08 15:35:00,22.26,22.28,22.26,22.28,123522.0,20.5542,20.5726,20.5542,20.5726,123522.0
2019-08-08 15:40:00,22.28,22.32,22.27,22.31,197556.0,20.5726,20.6096,20.5634,20.6003,197556.0
2019-08-08 15:45:00,22.31,22.32,22.27,22.27,198090.0,20.6003,20.6096,20.5634,20.5634,198090.0
2019-08-08 15:50:00,22.27,22.28,22.22,22.22,236379.0,20.5634,20.5726,20.5172,20.5172,236379.0
2019-08-08 15:55:00,22.22,22.25,22.19,22.25,719766.0,20.5172,20.5449,20.4895,20.5449,719766.0
2019-08-09 09:30:00,22.08,22.23,22.02,22.22,244410.0,20.388,20.5265,20.3326,20.5172,244410.0
2019-08-09 09:35:00,22.22,22.28,22.17,22.21,105696.0,20.5172,20.5726,20.4711,20.508,105696.0
2019-08-09 09:40:00,22.21,22.22,22.17,22.17,121122.0,20.508,20.5172,20.4711,20.4711,121122.0
2019-08-09 09:45:00,22.17,22.2,22.15,22.15,53178.0,20.4711,20.4988,20.4526,20.4526,53178.0
2019-08-09 09:50:00,22.15,22.19,22.12,22.18,106716.0,20.4526,20.4895,20.4249,20.4803,106716.0
2019-08-09 09:55:00,22.18,22.19,22.13,22.16,79671.0,20.4803,20.4895,20.4341,20.4618,79671.0
2019-08-09 10:00:00,22.16,22.2,22.14,22.2,167265.0,20.4618,20.4988,20.4434,20.4988,167265.0
2019-08-09 10:05:00,22.2,22.22,22.13,22.15,279567.0,20.4988,20.5172,20.4341,20.4526,279567.0
2019-08-09 10:10:00,22.15,22.21,22.15,22.2,65607.0,20.4526,20.508,20.4526,20.4988,65607.0
2019-08-09 10:15:00,22.21,22.23,22.17,22.18,98985.0,20.508,20.5265,20.4711,20.4803,98985.0
2019-08-09 10:20:00,22.18,22.2,22.14,22.15,72504.0,20.4803,20.4988,20.4434,20.4526,72504.0
2019-08-09 10:25:00,22.15,22.17,22.13,22.13,153633.0,20.4526,20.4711,20.4341,20.4341,153633.0
2019-08-09 10:30:00,22.13,22.15,22.08,22.1,94212.0,20.4341,20.4526,20.388,20.4064,94212.0
2019-08-09 10:35:00,22.1,22.15,22.1,22.14,47169.0,20.4064,20.4526,20.4064,20.4434,47169.0
2019-08-09 10:40:00,22.13,22.14,22.11,22.13,45336.0,20.4341,20.4434,20.4157,20.4341,45336.0
2019-08-09 10:45:00,22.14,22.18,22.13,22.17,73317.0,20.4434,20.4803,20.4341,20.4711,73317.0
2019-08-09 10:50:00,22.17,22.19,22.16,22.16,50535.0,20.4711,20.4895,20.4618,20.4618,50535.0
2019-08-09 10:55:00,22.16,22.18,22.14,22.14,61464.0,20.4618,20.4803,20.4434,20.4434,61464.0
2019-08-09 11:00:00,22.14,22.16,22.13,22.14,104565.0,20.4434,20.4618,20.4341,20.4434,104565.0
2019-08-09 11:05:00,22.14,22.15,22.12,22.13,110763.0,20.4434,20.4526,20.4249,20.4341,110763.0
2019-08-09 11:10:00,22.13,22.15,22.06,22.11,114030.0,20.4341,20.4526,20.3695,20.4157,114030.0
2019-08-09 11:15:00,22.11,22.14,22.08,22.11,60960.0,20.4157,20.4434,20.388,20.4157,60960.0
2019-08-09 11:20:00,22.11,22.12,22.07,22.08,69381.0,20.4157,20.4249,20.3787,20.388,69381.0
2019-08-09 11:25:00,22.08,22.08,21.99,21.99,175785.0,20.388,20.388,20.3049,20.3049,175785.0
2019-08-09 11:30:00,21.99,22.04,21.99,22.03,97437.0,20.3049,20.351,20.3049,20.3418,97437.0
2019-08-09 11:35:00,22.03,22.05,22.02,22.03,62052.0,20.3418,20.3603,20.3326,20.3418,62052.0
2019-08-09 11:40:00,22.02,22.05,22.02,22.04,38289.0,20.3326,20.3603,20.3326,20.351,38289.0
2019-08-09 11:45:00,22.04,22.08,22.03,22.08,66960.0,20.351,20.388,20.3418,20.388,66960.0
2019-08-09 11:50:00,22.07,22.07,22.03,22.03,58347.0,20.3787,20.3787,20.3418,20.3418,58347.0
2019-08-09 11:55:00,22.03,22.05,22.0,22.03,88137.0,20.3418,20.3603,20.3141,20.3418,88137.0
2019-08-09 12:00:00,22.03,22.05,22.02,22.04,85014.0,20.3418,20.3603,20.3326,20.351,85014.0
2019-08-09 12:05:00,22.05,22.06,22.03,22.05,86700.0,20.3603,20.3695,20.3418,20.3603,86700.0
2019-08-09 12:10:00,22.04,22.06,22.04,22.05,55533.0,20.351,20.3695,20.351,20.3603,55533.0
2019-08-09 12:15:00,22.05,22.06,22.0,22.0,70869.0,20.3603,20.3695,20.3141,20.3141,70869.0
2019-08-09 12:20:00,22.0,22.04,22.0,22.04,51957.0,20.3141,20.351,20.3141,20.351,51957.0
2019-08-09 12:25:00,22.04,22.05,22.01,22.02,64689.0,20.351,20.3603,20.3233,20.3326,64689.0
2019-08-09 12:30:00,22.03,22.05,22.02,22.05,37692.0,20.3418,20.3603,20.3326,20.3603,37692.0
2019-08-09 12:35:00,22.05,22.06,22.03,22.05,52551.0,20.3603,20.3695,20.3418,20.3603,52551.0
2019-08-09 12:40:00,22.05,22.07,22.04,22.05,45501.0,20.3603,20.3787,20.351,20.3603,45501.0
2019-08-09 12:45:00,22.05,22.09,22.05,22.08,39801.0,20.3603,20.3972,20.3603,20.388,39801.0
2019-08-09 12:50:00,22.08,22.17,22.08,22.16,79230.0,20.388,20.4711,20.388,20.4618,79230.0
2019-08-09 12:55:00,22.17,22.19,22.11,22.12,110040.0,20.4711,20.4895,20.4157,20.4249,110040.0
2019-08-09 13:00:00,22.12,22.14,22.1,22.12,34119.0,20.4249,20.4434,20.4064,20.4249,34119.0
2019-08-09 13:05:00,22.12,22.13,22.11,22.12,29340.0,20.4249,20.4341,20.4157,20.4249,29340.0
2019-08-09 13:10:00,22.12,22.15,22.11,22.15,37380.0,20.4249,20.4526,20.4157,20.4526,37380.0
2019-08-09 13:15:00,22.14,22.18,22.14,22.17,31476.0,20.4434,20.4803,20.4434,20.4711,31476.0
2019-08-09 13:20:00,22.17,22.19,22.16,22.17,77421.0,20.4711,20.4895,20.4618,20.4711,77421.0
2019-08-09 13:25:00,22.17,22.19,22.16,22.18,45672.0,20.4711,20.4895,20.4618,20.4803,45672.0
2019-08-09 13:30:00,22.18,22.23,22.18,22.21,82884.0,20.4803,20.5265,20.4803,20.508,82884.0
2019-08-09 13:35:00,22.21,22.22,22.19,22.21,39018.0,20.508,20.5172,20.4895,20.508,39018.0
2019-08-09 13:40:00,22.2,22.23,22.2,22.21,36432.0,20.4988,20.5265,20.4988,20.508,36432.0
2019-08-09 13:45:00,22.22,22.22,22.19,22.21,56496.0,20.5172,20.5172,20.4895,20.508,56496.0
2019-08-09 13:50:00,22.21,22.22,22.19,22.2,38895.0,20.508,20.5172,20.4895,20.4988,38895.0
2019-08-09 13:55:00,22.2,22.2,22.18,22.18,46296.0,20.4988,20.4988,20.4803,20.4803,46296.0
2019-08-09 14:00:00,22.19,22.19,22.17,22.18,35988.0,20.4895,20.4895,20.4711,20.4803,35988.0
2019-08-09 14:05:00,22.18,22.2,22.17,22.18,52269.0,20.4803,20.4988,20.4711,20.4803,52269.0
2019-08-09 14:10:00,22.18,22.18,22.14,22.14,63663.0,20.4803,20.4803,20.4434,20.4434,63663.0
2019-08-09 14:15:00,22.14,22.15,22.13,22.15,26661.0,20.4434,20.4526,20.4341,20.4526,26661.0
2019-08-09 14:20:00,22.15,22.16,22.13,22.16,41475.0,20.4526,20.4618,20.4341,20.4618,41475.0
2019-08-09 14:25:00,22.16,22.17,22.15,22.15,28560.0,20.4618,20.4711,20.4526,20.4526,28560.0
2019-08-09 14:30:00,22.15,22.18,22.15,22.15,280029.0,20.4526,20.4803,20.4526,20.4526,280029.0
2019-08-09 14:35:00,22.16,22.16,22.13,22.15,42366.0,20.4618,20.4618,20.4341,20.4526,42366.0
2019-08-09 14:40:00,22.16,22.2,22.15,22.19,58650.0,20.4618,20.4988,20.4526,20.4895,58650.0
2019-08-09 14:45:00,22.18,22.19,22.16,22.16,48915.0,20.4803,20.4895,20.4618,20.4618,48915.0
2019-08-09 14:50:00,22.16,22.16,22.14,22.16,29952.0,20.4618,20.4618,20.4434,20.4618,29952.0
2019-08-09 14:55:00,22.16,22.2,22.16,22.19,47211.0,20.4618,20.4988,20.4618,20.4895,47211.0
2019-08-09 15:00:00,22.19,22.21,22.18,22.2,41718.0,20.4895,20.508,20.4803,20.4988,41718.0
2019-08-09 15:05:00,22.2,22.24,22.2,22.24,70014.0,20.4988,20.5357,20.4988,20.5357,70014.0
2019-08-09 15:10:00,22.24,22.24,22.22,22.23,37443.0,20.5357,20.5357,20.5172,20.5265,37443.0
2019-08-09 15:15:00,22.24,22.24,22.2,22.21,43203.0,20.5357,20.5357,20.4988,20.508,43203.0
2019-08-09 15:20:00,22.21,22.22,22.2,22.22,42687.0,20.508,20.5172,20.4988,20.5172,42687.0
2019-08-09 15:25:00,22.22,22.22,22.2,22.21,44532.0,20.5172,20.5172,20.4988,20.508,44532.0
2019-08-09 15:30:00,22.21,22.23,22.2,22.21,77091.0,20.508,20.5265,20.4988,20.508,77091.0
2019-08-09 15:35:00,22.21,22.23,22.21,22.23,82029.0,20.508,20.5265,20.508,20.5265,82029.0
2019-08-09 15:40:00,22.23,22.24,22.22,22.23,121776.0,20.5265,20.5357,20.5172,20.5265,121776.0
2019-08-09 15:45:00,22.23,22.25,22.22,22.23,343599.0,20.5265,20.5449,20.5172,20.5265,343599.0
2019-08-09 15:50:00,22.23,22.24,22.22,22.22,589842.0,20.5265,20.5357,20.5172,20.5172,589842.0
2019-08-09 15:55:00,22.22,22.23,22.18,22.19,1353477.0,20.5172,20.5265,20.4803,20.4895,1353477.0
2019-08-12 09:30:00,22.01,22.03,21.75,21.8,576825.0,20.3233,20.3418,20.0833,20.1294,576825.0
2019-08-12 09:35:00,21.8,22.01,21.8,21.98,190308.0,20.1294,20.3233,20.1294,20.2956,190308.0
2019-08-12 09:40:00,21.98,22.0,21.94,21.97,116748.0,20.2956,20.3141,20.2587,20.2864,116748.0
2019-08-12 09:45:00,21.96,21.97,21.9,21.91,104259.0,20.2772,20.2864,20.2218,20.231,104259.0
2019-08-12 09:50:00,21.91,21.91,21.82,21.86,116985.0,20.231,20.231,20.1479,20.1848,116985.0
2019-08-12 09:55:00,21.86,21.92,21.84,21.89,78867.0,20.1848,20.2402,20.1664,20.2125,78867.0
2019-08-12 10:00:00,21.88,21.97,21.88,21.93,122103.0,20.2033,20.2864,20.2033,20.2495,122103.0
2019-08-12 10:05:00,21.92,21.92,21.87,21.88,247281.0,20.2402,20.2402,20.1941,20.2033,247281.0
2019-08-12 10:10:00,21.87,21.97,21.86,21.97,82149.0,20.1941,20.2864,20.1848,20.2864,82149.0
2019-08-12 10:15:00,21.98,22.01,21.96,22.0,67314.0,20.2956,20.3233,20.2772,20.3141,67314.0
2019-08-12 10:20:00,22.0,22.03,21.97,22.01,65232.0,20.3141,20.3418,20.2864,20.3233,65232.0
2019-08-12 10:25:00,22.01,22.02,21.99,22.01,49302.0,20.3233,20.3326,20.3049,20.3233,49302.0
2019-08-12 10:30:00,22.01,22.05,22.0,22.0,62481.0,20.3233,20.3603,20.3141,20.3141,62481.0
2019-08-12 10:35:00,22.0,22.01,21.98,21.99,57132.0,20.3141,20.3233,20.2956,20.3049,57132.0
2019-08-12 10:40:00,22.0,22.02,21.96,21.98,91710.0,20.3141,20.3326,20.2772,20.2956,91710.0
2019-08-12 10:45:00,21.99,22.01,21.97,22.01,110091.0,20.3049,20.3233,20.2864,20.3233,110091.0
2019-08-12 10:50:00,22.01,22.01,21.98,21.99,81477.0,20.3233,20.3233,20.2956,20.3049,81477.0
2019-08-12 10:55:00,21.99,22.02,21.98,22.01,53892.0,20.3049,20.3326,20.2956,20.3233,53892.0
2019-08-12 11:00:00,22.0,22.0,21.98,21.99,61677.0,20.3141,20.3141,20.2956,20.3049,61677.0
2019-08-12 11:05:00,21.99,22.0,21.97,21.97,60705.0,20.3049,20.3141,20.2864,20.2864,60705.0
2019-08-12 11:10:00,21.97,21.98,21.92,21.93,127188.0,20.2864,20.2956,20.2402,20.2495,127188.0
2019-08-12 11:15:00,21.93,21.98,21.93,21.97,64377.0,20.2495,20.2956,20.2495,20.2864,64377.0
2019-08-12 11:20:00,21.98,22.0,21.97,22.0,49878.0,20.2956,20.3141,20.2864,20.3141,49878.0
2019-08-12 11:25:00,22.0,22.01,21.98,21.99,58473.0,20.3141,20.3233,20.2956,20.3049,58473.0
2019-08-12 11:30:00,21.99,22.0,21.92,21.92,77343.0,20.3049,20.3141,20.2402,20.2402,77343.0
2019-08-12 11:35:00,21.91,21.96,21.91,21.93,79263.0,20.231,20.2772,20.231,20.2495,79263.0
2019-08-12 11:40:00,21.93,22.0,21.93,22.0,128223.0,20.2495,20.3141,20.2495,20.3141,128223.0
2019-08-12 11:45:00,22.0,22.02,21.99,22.01,115380.0,20.3141,20.3326,20.3049,20.3233,115380.0
2019-08-12 11:50:00,22.01,22.02,21.99,22.0,152007.0,20.3233,20.3326,20.3049,20.3141,152007.0
2019-08-12 11:55:00,22.0,22.02,21.99,22.01,130056.0,20.3141,20.3326,20.3049,20.3233,130056.0
2019-08-12 12:00:00,22.01,22.01,21.98,22.01,410835.0,20.3233,20.3233,20.2956,20.3233,410835.0
2019-08-12 12:05:00,22.0,22.04,22.0,22.03,129993.0,20.3141,20.351,20.3141,20.3418,129993.0
2019-08-12 12:10:00,22.04,22.04,22.0,22.0,38214.0,20.351,20.351,20.3141,20.3141,38214.0
2019-08-12 12:15:00,22.0,22.0,21.97,21.99,296994.0,20.3141,20.3141,20.2864,20.3049,296994.0
2019-08-12 12:20:00,21.99,22.01,21.98,21.98,37731.0,20.3049,20.3233,20.2956,20.2956,37731.0
2019-08-12 12:25:00,21.99,22.01,21.98,22.01,56547.0,20.3049,20.3233,20.2956,20.3233,56547.0
2019-08-12 12:30:00,22.01,22.05,22.0,22.03,152703.0,20.3233,20.3603,20.3141,20.3418,152703.0
2019-08-12 12:35:00,22.03,22.07,22.03,22.06,88332.0,20.3418,20.3787,20.3418,20.3695,88332.0
2019-08-12 12:40:00,22.06,22.06,22.0,22.02,189801.0,20.3695,20.3695,20.3141,20.3326,189801.0
2019-08-12 12:45:00,22.02,22.04,22.01,22.04,49257.0,20.3326,20.351,20.3233,20.351,49257.0
2019-08-12 12:50:00,22.04,22.05,22.01,22.01,52464.0,20.351,20.3603,20.3233,20.3233,52464.0
2019-08-12 12:55:00,22.01,22.05,22.01,22.03,50223.0,20.3233,20.3603,20.3233,20.3418,50223.0
2019-08-12 13:00:00,22.03,22.05,22.03,22.04,72885.0,20.3418,20.3603,20.3418,20.351,72885.0
2019-08-12 13:05:00,22.04,22.05,22.02,22.03,63111.0,20.351,20.3603,20.3326,20.3418,63111.0
2019-08-12 13:10:00,22.03,22.07,22.03,22.06,47859.0,20.3418,20.3787,20.3418,20.3695,47859.0
2019-08-12 13:15:00,22.06,22.08,21.99,22.0,80037.0,20.3695,20.388,20.3049,20.3141,80037.0
2019-08-12 13:20:00,22.0,22.02,22.0,22.0,61656.0,20.3141,20.3326,20.3141,20.3141,61656.0
2019-08-12 13:25:00,22.0,22.02,21.99,22.01,70038.0,20.3141,20.3326,20.3049,20.3233,70038.0
2019-08-12 13:30:00,22.01,22.02,22.0,22.01,61755.0,20.3233,20.3326,20.3141,20.3233,61755.0
2019-08-12 13:35:00,22.01,22.01,21.95,21.95,119640.0,20.3233,20.3233,20.2679,20.2679,119640.0
2019-08-12 13:40:00,21.95,21.99,21.94,21.97,75846.0,20.2679,20.3049,20.2587,20.2864,75846.0
2019-08-12 13:45:00,21.98,21.99,21.96,21.97,63039.0,20.2956,20.3049,20.2772,20.2864,63039.0
2019-08-12 13:50:00,21.97,22.0,21.97,21.99,67098.0,20.2864,20.3141,20.2864,20.3049,67098.0
2019-08-12 13:55:00,21.99,22.0,21.98,21.98,69693.0,20.3049,20.3141,20.2956,20.2956,69693.0
2019-08-12 14:00:00,21.98,22.01,21.97,22.0,82734.0,20.2956,20.3233,20.2864,20.3141,82734.0
2019-08-12 14:05:00,22.0,22.02,21.99,22.0,56325.0,20.3141,20.3326,20.3049,20.3141,56325.0
2019-08-12 14:10:00,22.01,22.02,21.99,22.02,68469.0,20.3233,20.3326,20.3049,20.3326,68469.0
2019-08-12 14:15:00,22.02,22.03,22.0,22.0,77553.0,20.3326,20.3418,20.3141,20.3141,77553.0
2019-08-12 14:20:00,22.0,22.01,22.0,22.01,55155.0,20.3141,20.3233,20.3141,20.3233,55155.0
2019-08-12 14:25:00,22.01,22.02,21.98,21.98,80037.0,20.3233,20.3326,20.2956,20.2956,80037.0
2019-08-12 14:30:00,21.98,21.99,21.96,21.96,60789.0,20.2956,20.3049,20.2772,20.2772,60789.0
2019-08-12 14:35:00,21.97,21.97,21.92,21.93,103836.0,20.2864,20.2864,20.2402,20.2495,103836.0
2019-08-12 14:40:00,21.93,21.93,21.86,21.89,115380.0,20.2495,20.2495,20.1848,20.2125,115380.0
2019-08-12 14:45:00,21.89,21.9,21.86,21.86,91287.0,20.2125,20.2218,20.1848,20.1848,91287.0
2019-08-12 14:50:00,21.86,21.91,21.86,21.88,99255.0,20.1848,20.231,20.1848,20.2033,99255.0
2019-08-12 14:55:00,21.88,21.9,21.85,21.87,117225.0,20.2033,20.2218,20.1756,20.1941,117225.0
2019-08-12 15:00:00,21.87,21.9,21.86,21.89,123117.0,20.1941,20.2218,20.1848,20.2125,123117.0
2019-08-12 15:05:00,21.89,21.91,21.87,21.87,198912.0,20.2125,20.231,20.1941,20.1941,198912.0
2019-08-12 15:10:00,21.87,21.89,21.86,21.88,107460.0,20.1941,20.2125,20.1848,20.2033,107460.0
2019-08-12 15:15:00,21.88,21.93,21.88,21.92,167979.0,20.2033,20.2495,20.2033,20.2402,167979.0
2019-08-12 15:20:00,21.92,21.93,21.9,21.92,106152.0,20.2402,20.2495,20.2218,20.2402,106152.0
2019-08-12 15:25:00,21.93,21.94,21.91,21.94,116175.0,20.2495,20.2587,20.231,20.2587,116175.0
2019-08-12 15:30:00,21.93,21.95,21.92,21.95,339162.0,20.2495,20.2679,20.2402,20.2679,339162.0
2019-08-12 15:35:00,21.95,21.95,21.89,21.89,181815.0,20.2679,20.2679,20.2125,20.2125,181815.0
2019-08-12 15:40:00,21.9,21.91,21.89,21.9,164064.0,20.2218,20.231,20.2125,20.2218,164064.0
2019-08-12 15:45:00,21.91,21.92,21.88,21.89,262203.0,20.231,20.2402,20.2033,20.2125,262203.0
2019-08-12 15:50:00,21.89,21.95,21.88,21.94,541716.0,20.2125,20.2679,20.2033,20.2587,541716.0
2019-08-12 15:55:00,21.94,21.95,21.93,21.94,788895.0,20.2587,20.2679,20.2495,20.2587,788895.0
2019-08-13 09:30:00,21.81,21.9,21.72,21.87,282846.0,20.1387,20.2218,20.0556,20.1941,282846.0
2019-08-13 09:35:00,21.87,22.04,21.87,22.03,256383.0,20.1941,20.351,20.1941,20.3418,256383.0
2019-08-13 09:40:00,22.03,22.03,21.96,22.02,146436.0,20.3418,20.3418,20.2772,20.3326,146436.0
2019-08-13 09:45:00,22.03,22.3,21.98,22.2,290229.0,20.3418,20.5911,20.2956,20.4988,290229.0
2019-08-13 09:50:00,22.19,22.26,22.13,22.24,133740.0,20.4895,20.5542,20.4341,20.5357,133740.0
2019-08-13 09:55:00,22.24,22.33,22.22,22.32,313344.0,20.5357,20.6188,20.5172,20.6096,313344.0
2019-08-13 10:00:00,22.3,22.34,22.24,22.3,136554.0,20.5911,20.628,20.5357,20.5911,136554.0
2019-08-13 10:05:00,22.31,22.32,22.23,22.26,165198.0,20.6003,20.6096,20.5265,20.5542,165198.0
2019-08-13 10:10:00,22.26,22.3,22.21,22.27,96891.0,20.5542,20.5911,20.508,20.5634,96891.0
2019-08-13 10:15:00,22.28,22.35,22.28,22.34,85695.0,20.5726,20.6373,20.5726,20.628,85695.0
2019-08-13 10:20:00,22.35,22.35,22.27,22.3,116310.0,20.6373,20.6373,20.5634,20.5911,116310.0
2019-08-13 10:25:00,22.3,22.4,22.3,22.37,122397.0,20.5911,20.6834,20.5911,20.6557,122397.0
2019-08-13 10:30:00,22.37,22.39,22.32,22.34,130554.0,20.6557,20.6742,20.6096,20.628,130554.0
2019-08-13 10:35:00,22.34,22.37,22.32,22.33,99078.0,20.628,20.6557,20.6096,20.6188,99078.0
2019-08-13 10:40:00,22.33,22.34,22.26,22.27,127476.0,20.6188,20.628,20.5542,20.5634,127476.0
2019-08-13 10:45:00,22.27,22.3,22.24,22.26,86490.0,20.5634,20.5911,20.5357,20.5542,86490.0
2019-08-13 10:50:00,22.26,22.31,22.24,22.3,92754.0,20.5542,20.6003,20.5357,20.5911,92754.0
2019-08-13 10:55:00,22.29,22.29,22.24,22.24,100836.0,20.5819,20.5819,20.5357,20.5357,100836.0
2019-08-13 11:00:00,22.23,22.25,22.18,22.2,115560.0,20.5265,20.5449,20.4803,20.4988,115560.0
2019-08-13 11:05:00,22.2,22.21,22.18,22.2,211974.0,20.4988,20.508,20.4803,20.4988,211974.0
2019-08-13 11:10:00,22.2,22.2,22.16,22.18,158103.0,20.4988,20.4988,20.4618,20.4803,158103.0
2019-08-13 11:15:00,22.18,22.19,22.09,22.09,105645.0,20.4803,20.4895,20.3972,20.3972,105645.0
2019-08-13 11:20:00,22.1,22.12,22.07,22.09,102717.0,20.4064,20.4249,20.3787,20.3972,102717.0
2019-08-13 11:25:00,22.08,22.11,22.07,22.09,103584.0,20.388,20.4157,20.3787,20.3972,103584.0
2019-08-13 11:30:00,22.09,22.1,22.07,22.07,79446.0,20.3972,20.4064,20.3787,20.3787,79446.0
2019-08-13 11:35:00,22.08,22.13,22.07,22.12,126987.0,20.388,20.4341,20.3787,20.4249,126987.0
2019-08-13 11:40:00,22.13,22.19,22.12,22.18,100899.0,20.4341,20.4895,20.4249,20.4803,100899.0
2019-08-13 11:45:00,22.18,22.2,22.17,22.17,55884.0,20.4803,20.4988,20.4711,20.4711,55884.0
2019-08-13 11:50:00,22.18,22.19,22.14,22.19,60645.0,20.4803,20.4895,20.4434,20.4895,60645.0
2019-08-13 11:55:00,22.19,22.21,22.18,22.2,66792.0,20.4895,20.508,20.4803,20.4988,66792.0
2019-08-13 12:00:00,22.21,22.24,22.2,22.22,51315.0,20.508,20.5357,20.4988,20.5172,51315.0
2019-08-13 12:05:00,22.21,22.23,22.2,22.21,57123.0,20.508,20.5265,20.4988,20.508,57123.0
2019-08-13 12:10:00,22.21,22.21,22.18,22.21,64650.0,20.508,20.508,20.4803,20.508,64650.0
2019-08-13 12:15:00,22.21,22.22,22.2,22.22,61176.0,20.508,20.5172,20.4988,20.5172,61176.0
2019-08-13 12:20:00,22.22,22.24,22.21,22.22,70896.0,20.5172,20.5357,20.508,20.5172,70896.0
2019-08-13 12:25:00,22.22,22.22,22.17,22.18,51489.0,20.5172,20.5172,20.4711,20.4803,51489.0
2019-08-13 12:30:00,22.18,22.19,22.14,22.17,164778.0,20.4803,20.4895,20.4434,20.4711,164778.0
2019-08-13 12:35:00,22.17,22.2,22.17,22.19,83262.0,20.4711,20.4988,20.4711,20.4895,83262.0
2019-08-13 12:40:00,22.18,22.22,22.18,22.21,43461.0,20.4803,20.5172,20.4803,20.508,43461.0
2019-08-13 12:45:00,22.21,22.22,22.2,22.2,54300.0,20.508,20.5172,20.4988,20.4988,54300.0
2019-08-13 12:50:00,22.2,22.21,22.18,22.18,46047.0,20.4988,20.508,20.4803,20.4803,46047.0
2019-08-13 12:55:00,22.18,22.19,22.14,22.16,63837.0,20.4803,20.4895,20.4434,20.4618,63837.0
2019-08-13 13:00:00,22.16,22.2,22.14,22.2,83280.0,20.4618,20.4988,20.4434,20.4988,83280.0
2019-08-13 13:05:00,22.2,22.23,22.19,22.21,72216.0,20.4988,20.5265,20.4895,20.508,72216.0
2019-08-13 13:10:00,22.21,22.26,22.21,22.24,101538.0,20.508,20.5542,20.508,20.5357,101538.0
2019-08-13 13:15:00,22.24,22.24,22.15,22.18,191931.0,20.5357,20.5357,20.4526,20.4803,191931.0
2019-08-13 13:20:00,22.18,22.2,22.16,22.18,127038.0,20.4803,20.4988,20.4618,20.4803,127038.0
2019-08-13 13:25:00,22.18,22.21,22.17,22.2,94008.0,20.4803,20.508,20.4711,20.4988,94008.0
2019-08-13 13:30:00,22.19,22.23,22.19,22.22,139452.0,20.4895,20.5265,20.4895,20.5172,139452.0
2019-08-13 13:35:00,22.23,22.25,22.19,22.2,147093.0,20.5265,20.5449,20.4895,20.4988,147093.0
2019-08-13 13:40:00,22.2,22.2,22.15,22.16,58836.0,20.4988,20.4988,20.4526,20.4618,58836.0
2019-08-13 13:45:00,22.16,22.19,22.14,22.15,91620.0,20.4618,20.4895,20.4434,20.4526,91620.0
2019-08-13 13:50:00,22.15,22.17,22.15,22.16,65430.0,20.4526,20.4711,20.4526,20.4618,65430.0
2019-08-13 13:55:00,22.16,22.17,22.13,22.13,83913.0,20.4618,20.4711,20.4341,20.4341,83913.0
2019-08-13 14:00:00,22.13,22.14,22.11,22.14,105294.0,20.4341,20.4434,20.4157,20.4434,105294.0
2019-08-13 14:05:00,22.14,22.14,22.1,22.1,155367.0,20.4434,20.4434,20.4064,20.4064,155367.0
2019-08-13 14:10:00,22.1,22.1,22.05,22.06,240450.0,20.4064,20.4064,20.3603,20.3695,240450.0
2019-08-13 14:15:00,22.06,22.1,22.06,22.1,91182.0,20.3695,20.4064,20.3695,20.4064,91182.0
2019-08-13 14:20:00,22.1,22.14,22.1,22.12,89331.0,20.4064,20.4434,20.4064,20.4249,89331.0
2019-08-13 14:25:00,22.12,22.15,22.12,22.15,67275.0,20.4249,20.4526,20.4249,20.4526,67275.0
2019-08-13 14:30:00,22.15,22.18,22.15,22.17,130623.0,20.4526,20.4803,20.4526,20.4711,130623.0
2019-08-13 14:35:00,22.17,22.17,22.16,22.16,89031.0,20.4711,20.4711,20.4618,20.4618,89031.0
2019-08-13 14:40:00,22.16,22.16,22.15,22.15,63786.0,20.4618,20.4618,20.4526,20.4526,63786.0
2019-08-13 14:45:00,22.15,22.16,22.13,22.14,58509.0,20.4526,20.4618,20.4341,20.4434,58509.0
2019-08-13 14:50:00,22.14,22.16,22.12,22.12,70887.0,20.4434,20.4618,20.4249,20.4249,70887.0
2019-08-13 14:55:00,22.12,22.13,22.1,22.11,84159.0,20.4249,20.4341,20.4064,20.4157,84159.0
2019-08-13 15:00:00,22.11,22.12,22.1,22.11,84996.0,20.4157,20.4249,20.4064,20.4157,84996.0
2019-08-13 15:05:00,22.11,22.12,22.09,22.12,71319.0,20.4157,20.4249,20.3972,20.4249,71319.0
2019-08-13 15:10:00,22.12,22.13,22.1,22.13,51288.0,20.4249,20.4341,20.4064,20.4341,51288.0
2019-08-13 15:15:00,22.13,22.14,22.12,22.13,63129.0,20.4341,20.4434,20.4249,20.4341,63129.0
2019-08-13 15:20:00,22.14,22.14,22.12,22.14,119505.0,20.4434,20.4434,20.4249,20.4434,119505.0
2019-08-13 15:25:00,22.14,22.15,22.13,22.14,83931.0,20.4434,20.4526,20.4341,20.4434,83931.0
2019-08-13 15:30:00,22.14,22.15,22.12,22.13,148887.0,20.4434,20.4526,20.4249,20.4341,148887.0
2019-08-13 15:35:00,22.13,22.14,22.11,22.14,124134.0,20.4341,20.4434,20.4157,20.4434,124134.0
2019-08-13 15:40:00,22.14,22.16,22.1,22.11,131613.0,20.4434,20.4618,20.4064,20.4157,131613.0
2019-08-13 15:45:00,22.11,22.11,22.08,22.09,145434.0,20.4157,20.4157,20.388,20.3972,145434.0
2019-08-13 15:50:00,22.09,22.14,22.07,22.13,216204.0,20.3972,20.4434,20.3787,20.4341,216204.0
2019-08-13 15:55:00,22.13,22.13,22.09,22.12,1135530.0,20.4341,20.4341,20.3972,20.4249,1135530.0
2019-08-14 09:30:00,21.82,21.86,21.76,21.83,235452.0,20.1479,20.1848,20.0925,20.1571,235452.0
2019-08-14 09:35:00,21.83,21.93,21.8,21.89,107313.0,20.1571,20.2495,20.1294,20.2125,107313.0
2019-08-14 09:40:00,21.88,21.92,21.83,21.9,155535.0,20.2033,20.2402,20.1571,20.2218,155535.0
2019-08-14 09:45:00,21.89,21.91,21.84,21.84,69966.0,20.2125,20.231,20.1664,20.1664,69966.0
2019-08-14 09:50:00,21.84,21.94,21.84,21.94,242862.0,20.1664,20.2587,20.1664,20.2587,242862.0
2019-08-14 09:55:00,21.94,21.96,21.89,21.9,67503.0,20.2587,20.2772,20.2125,20.2218,67503.0
2019-08-14 10:00:00,21.9,21.93,21.85,21.86,143436.0,20.2218,20.2495,20.1756,20.1848,143436.0
2019-08-14 10:05:00,21.87,21.88,21.84,21.85,227349.0,20.1941,20.2033,20.1664,20.1756,227349.0
2019-08-14 10:10:00,21.85,21.86,21.81,21.83,92655.0,20.1756,20.1848,20.1387,20.1571,92655.0
2019-08-14 10:15:00,21.84,21.85,21.8,21.8,74811.0,20.1664,20.1756,20.1294,20.1294,74811.0
2019-08-14 10:20:00,21.8,21.82,21.77,21.8,105009.0,20.1294,20.1479,20.1017,20.1294,105009.0
2019-08-14 10:25:00,21.8,21.86,21.79,21.83,82869.0,20.1294,20.1848,20.1202,20.1571,82869.0
2019-08-14 10:30:00,21.82,21.86,21.82,21.84,60096.0,20.1479,20.1848,20.1479,20.1664,60096.0
2019-08-14 10:35:00,21.83,21.84,21.8,21.81,55506.0,20.1571,20.1664,20.1294,20.1387,55506.0
2019-08-14 10:40:00,21.81,21.86,21.8,21.85,74286.0,20.1387,20.1848,20.1294,20.1756,74286.0
2019-08-14 10:45:00,21.85,21.86,21.79,21.82,66216.0,20.1756,20.1848,20.1202,20.1479,66216.0
2019-08-14 10:50:00,21.81,21.82,21.8,21.8,98676.0,20.1387,20.1479,20.1294,20.1294,98676.0
2019-08-14 10:55:00,21.8,21.82,21.78,21.79,102969.0,20.1294,20.1479,20.111,20.1202,102969.0
2019-08-14 11:00:00,21.79,21.79,21.74,21.75,130104.0,20.1202,20.1202,20.074,20.0833,130104.0
2019-08-14 11:05:00,21.75,21.76,21.72,21.73,114186.0,20.0833,20.0925,20.0556,20.0648,114186.0
2019-08-14 11:10:00,21.72,21.72,21.66,21.67,63573.0,20.0556,20.0556,20.0002,20.0094,63573.0
2019-08-14 11:15:00,21.67,21.71,21.65,21.69,61689.0,20.0094,20.0463,19.9909,20.0279,61689.0
2019-08-14 11:20:00,21.68,21.73,21.68,21.7,49836.0,20.0186,20.0648,20.0186,20.0371,49836.0
2019-08-14 11:25:00,21.7,21.73,21.67,21.7,80316.0,20.0371,20.0648,20.0094,20.0371,80316.0
2019-08-14 11:30:00,21.7,21.73,21.7,21.71,37287.0,20.0371,20.0648,20.0371,20.0463,37287.0
2019-08-14 11:35:00,21.7,21.72,21.69,21.71,138426.0,20.0371,20.0556,20.0279,20.0463,138426.0
2019-08-14 11:40:00,21.71,21.72,21.69,21.7,54948.0,20.0463,20.0556,20.0279,20.0371,54948.0
2019-08-14 11:45:00,21.7,21.71,21.68,21.71,86037.0,20.0371,20.0463,20.0186,20.0463,86037.0
2019-08-14 11:50:00,21.7,21.71,21.69,21.7,70662.0,20.0371,20.0463,20.0279,20.0371,70662.0
2019-08-14 11:55:00,21.69,21.69,21.65,21.67,67935.0,20.0279,20.0279,19.9909,20.0094,67935.0
2019-08-14 12:00:00,21.67,21.67,21.61,21.63,83994.0,20.0094,20.0094,19.954,19.9725,83994.0
2019-08-14 12:05:00,21.62,21.65,21.6,21.61,64338.0,19.9632,19.9909,19.9448,19.954,64338.0
2019-08-14 12:10:00,21.61,21.64,21.6,21.64,106257.0,19.954,19.9817,19.9448,19.9817,106257.0
2019-08-14 12:15:00,21.62,21.64,21.62,21.63,81744.0,19.9632,19.9817,19.9632,19.9725,81744.0
2019-08-14 12:20:00,21.63,21.65,21.6,21.62,92079.0,19.9725,19.9909,19.9448,19.9632,92079.0
2019-08-14 12:25:00,21.62,21.64,21.61,21.63,111729.0,19.9632,19.9817,19.954,19.9725,111729.0
2019-08-14 12:30:00,21.63,21.66,21.63,21.64,38358.0,19.9725,20.0002,19.9725,19.9817,38358.0
2019-08-14 12:35:00,21.64,21.66,21.62,21.63,116688.0,19.9817,20.0002,19.9632,19.9725,116688.0
2019-08-14 12:40:00,21.64,21.64,21.62,21.63,81786.0,19.9817,19.9817,19.9632,19.9725,81786.0
2019-08-14 12:45:00,21.63,21.65,21.61,21.61,99927.0,19.9725,19.9909,19.954,19.954,99927.0
2019-08-14 12:50:00,21.61,21.62,21.56,21.56,72072.0,19.954,19.9632,19.9078,19.9078,72072.0
2019-08-14 12:55:00,21.56,21.56,21.51,21.52,141513.0,19.9078,19.9078,19.8617,19.8709,141513.0
2019-08-14 13:00:00,21.52,21.55,21.49,21.52,67092.0,19.8709,19.8986,19.8432,19.8709,67092.0
2019-08-14 13:05:00,21.52,21.53,21.5,21.52,41523.0,19.8709,19.8801,19.8524,19.8709,41523.0
2019-08-14 13:10:00,21.52,21.54,21.5,21.52,58158.0,19.8709,19.8894,19.8524,19.8709,58158.0
2019-08-14 13:15:00,21.52,21.53,21.5,21.5,57231.0,19.8709,19.8801,19.8524,19.8524,57231.0
2019-08-14 13:20:00,21.51,21.58,21.51,21.58,50049.0,19.8617,19.9263,19.8617,19.9263,50049.0
2019-08-14 13:25:00,21.57,21.64,21.57,21.58,70659.0,19.9171,19.9817,19.9171,19.9263,70659.0
2019-08-14 13:30:00,21.59,21.62,21.58,21.59,55383.0,19.9355,19.9632,19.9263,19.9355,55383.0
2019-08-14 13:35:00,21.59,21.64,21.57,21.63,134631.0,19.9355,19.9817,19.9171,19.9725,134631.0
2019-08-14 13:40:00,21.63,21.66,21.63,21.65,96558.0,19.9725,20.0002,19.9725,19.9909,96558.0
2019-08-14 13:45:00,21.65,21.65,21.61,21.62,42840.0,19.9909,19.9909,19.954,19.9632,42840.0
2019-08-14 13:50:00,21.62,21.65,21.61,21.62,137211.0,19.9632,19.9909,19.954,19.9632,137211.0
2019-08-14 13:55:00,21.62,21.64,21.58,21.6,183012.0,19.9632,19.9817,19.9263,19.9448,183012.0
2019-08-14 14:00:00,21.61,21.62,21.58,21.59,38454.0,19.954,19.9632,19.9263,19.9355,38454.0
2019-08-14 14:05:00,21.58,21.62,21.57,21.62,70107.0,19.9263,19.9632,19.9171,19.9632,70107.0
2019-08-14 14:10:00,21.62,21.65,21.6,21.62,55134.0,19.9632,19.9909,19.9448,19.9632,55134.0
2019-08-14 14:15:00,21.62,21.64,21.62,21.63,46191.0,19.9632,19.9817,19.9632,19.9725,46191.0
2019-08-14 14:20:00,21.63,21.63,21.6,21.6,90852.0,19.9725,19.9725,19.9448,19.9448,90852.0
2019-08-14 14:25:00,21.6,21.61,21.59,21.6,69981.0,19.9448,19.954,19.9355,19.9448,69981.0
2019-08-14 14:30:00,21.6,21.62,21.57,21.58,60564.0,19.9448,19.9632,19.9171,19.9263,60564.0
2019-08-14 14:35:00,21.58,21.58,21.54,21.54,43551.0,19.9263,19.9263,19.8894,19.8894,43551.0
2019-08-14 14:40:00,21.54,21.55,21.51,21.52,46737.0,19.8894,19.8986,19.8617,19.8709,46737.0
2019-08-14 14:45:00,21.52,21.57,21.52,21.56,51429.0,19.8709,19.9171,19.8709,19.9078,51429.0
2019-08-14 14:50:00,21.56,21.6,21.55,21.58,71892.0,19.9078,19.9448,19.8986,19.9263,71892.0
2019-08-14 14:55:00,21.59,21.61,21.58,21.58,78126.0,19.9355,19.954,19.9263,19.9263,78126.0
2019-08-14 15:00:00,21.57,21.66,21.56,21.66,122193.0,19.9171,20.0002,19.9078,20.0002,122193.0
2019-08-14 15:05:00,21.66,21.66,21.62,21.62,57894.0,20.0002,20.0002,19.9632,19.9632,57894.0
2019-08-14 15:10:00,21.62,21.63,21.58,21.59,56820.0,19.9632,19.9725,19.9263,19.9355,56820.0
2019-08-14 15:15:00,21.58,21.58,21.54,21.54,70407.0,19.9263,19.9263,19.8894,19.8894,70407.0
2019-08-14 15:20:00,21.54,21.54,21.49,21.49,94602.0,19.8894,19.8894,19.8432,19.8432,94602.0
2019-08-14 15:25:00,21.5,21.62,21.5,21.57,145794.0,19.8524,19.9632,19.8524,19.9171,145794.0
2019-08-14 15:30:00,21.57,21.57,21.51,21.55,133398.0,19.9171,19.9171,19.8617,19.8986,133398.0
2019-08-14 15:35:00,21.56,21.58,21.53,21.58,151182.0,19.9078,19.9263,19.8801,19.9263,151182.0
2019-08-14 15:40:00,21.58,21.6,21.53,21.56,170574.0,19.9263,19.9448,19.8801,19.9078,170574.0
2019-08-14 15:45:00,21.55,21.62,21.54,21.6,442908.0,19.8986,19.9632,19.8894,19.9448,442908.0
2019-08-14 15:50:00,21.6,21.65,21.59,21.65,353568.0,19.9448,19.9909,19.9355,19.9909,353568.0
2019-08-14 15:55:00,21.65,21.65,21.52,21.53,1070436.0,19.9909,19.9909,19.8709,19.8801,1070436.0
2019-08-15 09:30:00,21.55,21.63,21.45,21.53,255801.0,19.8986,19.9725,19.8062,19.8801,255801.0
2019-08-15 09:35:00,21.52,21.58,21.44,21.44,158250.0,19.8709,19.9263,19.797,19.797,158250.0
2019-08-15 09:40:00,21.44,21.52,21.37,21.46,179775.0,19.797,19.8709,19.7324,19.8155,179775.0
2019-08-15 09:45:00,21.46,21.57,21.44,21.54,151038.0,19.8155,19.9171,19.797,19.8894,151038.0
2019-08-15 09:50:00,21.54,21.58,21.5,21.56,148572.0,19.8894,19.9263,19.8524,19.9078,148572.0
2019-08-15 09:55:00,21.56,21.57,21.48,21.51,118032.0,19.9078,19.9171,19.834,19.8617,118032.0
2019-08-15 10:00:00,21.51,21.56,21.5,21.53,225021.0,19.8617,19.9078,19.8524,19.8801,225021.0
2019-08-15 10:05:00,21.52,21.57,21.49,21.55,86370.0,19.8709,19.9171,19.8432,19.8986,86370.0
2019-08-15 10:10:00,21.55,21.59,21.54,21.55,64107.0,19.8986,19.9355,19.8894,19.8986,64107.0
2019-08-15 10:15:00,21.54,21.54,21.49,21.53,97851.0,19.8894,19.8894,19.8432,19.8801,97851.0
2019-08-15 10:20:00,21.53,21.58,21.51,21.56,138051.0,19.8801,19.9263,19.8617,19.9078,138051.0
2019-08-15 10:25:00,21.56,21.58,21.52,21.52,79002.0,19.9078,19.9263,19.8709,19.8709,79002.0
2019-08-15 10:30:00,21.5,21.55,21.47,21.55,123309.0,19.8524,19.8986,19.8247,19.8986,123309.0
2019-08-15 10:35:00,21.55,21.58,21.53,21.56,93915.0,19.8986,19.9263,19.8801,19.9078,93915.0
2019-08-15 10:40:00,21.55,21.59,21.55,21.56,108129.0,19.8986,19.9355,19.8986,19.9078,108129.0
2019-08-15 10:45:00,21.56,21.58,21.51,21.52,51942.0,19.9078,19.9263,19.8617,19.8709,51942.0
2019-08-15 10:50:00,21.52,21.57,21.52,21.57,42261.0,19.8709,19.9171,19.8709,19.9171,42261.0
2019-08-15 10:55:00,21.56,21.56,21.52,21.53,43854.0,19.9078,19.9078,19.8709,19.8801,43854.0
2019-08-15 11:00:00,21.53,21.54,21.5,21.51,59373.0,19.8801,19.8894,19.8524,19.8617,59373.0
2019-08-15 11:05:00,21.51,21.52,21.48,21.49,97830.0,19.8617,19.8709,19.834,19.8432,97830.0
2019-08-15 11:10:00,21.49,21.49,21.45,21.45,71493.0,19.8432,19.8432,19.8062,19.8062,71493.0
2019-08-15 11:15:00,21.45,21.49,21.44,21.48,44067.0,19.8062,19.8432,19.797,19.834,44067.0
2019-08-15 11:20:00,21.47,21.53,21.45,21.51,58707.0,19.8247,19.8801,19.8062,19.8617,58707.0
2019-08-15 11:25:00,21.51,21.55,21.5,21.55,38412.0,19.8617,19.8986,19.8524,19.8986,38412.0
2019-08-15 11:30:00,21.55,21.55,21.53,21.53,29529.0,19.8986,19.8986,19.8801,19.8801,29529.0
2019-08-15 11:35:00,21.53,21.56,21.53,21.56,28500.0,19.8801,19.9078,19.8801,19.9078,28500.0
2019-08-15 11:40:00,21.56,21.57,21.54,21.56,41187.0,19.9078,19.9171,19.8894,19.9078,41187.0
2019-08-15 11:45:00,21.55,21.57,21.55,21.56,45165.0,19.8986,19.9171,19.8986,19.9078,45165.0
2019-08-15 11:50:00,21.56,21.57,21.53,21.53,46194.0,19.9078,19.9171,19.8801,19.8801,46194.0
2019-08-15 11:55:00,21.53,21.57,21.52,21.56,57399.0,19.8801,19.9171,19.8709,19.9078,57399.0
2019-08-15 12:00:00,21.56,21.59,21.56,21.58,47148.0,19.9078,19.9355,19.9078,19.9263,47148.0
2019-08-15 12:05:00,21.58,21.6,21.57,21.58,48063.0,19.9263,19.9448,19.9171,19.9263,48063.0
2019-08-15 12:10:00,21.58,21.59,21.57,21.58,42993.0,19.9263,19.9355,19.9171,19.9263,42993.0
2019-08-15 12:15:00,21.58,21.59,21.57,21.58,34524.0,19.9263,19.9355,19.9171,19.9263,34524.0
2019-08-15 12:20:00,21.59,21.59,21.56,21.57,23235.0,19.9355,19.9355,19.9078,19.9171,23235.0
2019-08-15 12:25:00,21.57,21.57,21.53,21.53,57894.0,19.9171,19.9171,19.8801,19.8801,57894.0
2019-08-15 12:30:00,21.53,21.56,21.53,21.55,27525.0,19.8801,19.9078,19.8801,19.8986,27525.0
2019-08-15 12:35:00,21.55,21.56,21.52,21.53,27474.0,19.8986,19.9078,19.8709,19.8801,27474.0
2019-08-15 12:40:00,21.53,21.53,21.52,21.53,61929.0,19.8801,19.8801,19.8709,19.8801,61929.0
2019-08-15 12:45:00,21.52,21.52,21.49,21.5,24900.0,19.8709,19.8709,19.8432,19.8524,24900.0
2019-08-15 12:50:00,21.51,21.52,21.5,21.51,23679.0,19.8617,19.8709,19.8524,19.8617,23679.0
2019-08-15 12:55:00,21.51,21.52,21.5,21.52,40155.0,19.8617,19.8709,19.8524,19.8709,40155.0
2019-08-15 13:00:00,21.52,21.53,21.5,21.51,50868.0,19.8709,19.8801,19.8524,19.8617,50868.0
2019-08-15 13:05:00,21.51,21.53,21.5,21.52,32499.0,19.8617,19.8801,19.8524,19.8709,32499.0
2019-08-15 13:10:00,21.52,21.53,21.51,21.51,38724.0,19.8709,19.8801,19.8617,19.8617,38724.0
2019-08-15 13:15:00,21.51,21.53,21.51,21.53,24927.0,19.8617,19.8801,19.8617,19.8801,24927.0
2019-08-15 13:20:00,21.53,21.53,21.51,21.52,28332.0,19.8801,19.8801,19.8617,19.8709,28332.0
2019-08-15 13:25:00,21.53,21.53,21.48,21.48,27924.0,19.8801,19.8801,19.834,19.834,27924.0
2019-08-15 13:30:00,21.48,21.51,21.48,21.51,26499.0,19.834,19.8617,19.834,19.8617,26499.0
2019-08-15 13:35:00,21.51,21.51,21.46,21.46,37407.0,19.8617,19.8617,19.8155,19.8155,37407.0
2019-08-15 13:40:00,21.47,21.48,21.42,21.43,47739.0,19.8247,19.834,19.7785,19.7878,47739.0
2019-08-15 13:45:00,21.43,21.43,21.39,21.4,73326.0,19.7878,19.7878,19.7508,19.7601,73326.0
2019-08-15 13:50:00,21.4,21.41,21.33,21.36,98409.0,19.7601,19.7693,19.6954,19.7231,98409.0
2019-08-15 13:55:00,21.36,21.37,21.34,21.36,76887.0,19.7231,19.7324,19.7047,19.7231,76887.0
2019-08-15 14:00:00,21.35,21.38,21.32,21.35,84666.0,19.7139,19.7416,19.6862,19.7139,84666.0
2019-08-15 14:05:00,21.34,21.39,21.33,21.37,54924.0,19.7047,19.7508,19.6954,19.7324,54924.0
2019-08-15 14:10:00,21.38,21.43,21.37,21.41,90744.0,19.7416,19.7878,19.7324,19.7693,90744.0
2019-08-15 14:15:00,21.4,21.42,21.38,21.38,54174.0,19.7601,19.7785,19.7416,19.7416,54174.0
2019-08-15 14:20:00,21.38,21.44,21.38,21.42,74964.0,19.7416,19.797,19.7416,19.7785,74964.0
2019-08-15 14:25:00,21.43,21.45,21.42,21.43,48645.0,19.7878,19.8062,19.7785,19.7878,48645.0
2019-08-15 14:30:00,21.43,21.43,21.39,21.41,49035.0,19.7878,19.7878,19.7508,19.7693,49035.0
2019-08-15 14:35:00,21.42,21.43,21.39,21.4,53748.0,19.7785,19.7878,19.7508,19.7601,53748.0
2019-08-15 14:40:00,21.41,21.43,21.4,21.43,46599.0,19.7693,19.7878,19.7601,19.7878,46599.0
2019-08-15 14:45:00,21.42,21.45,21.42,21.43,56436.0,19.7785,19.8062,19.7785,19.7878,56436.0
2019-08-15 14:50:00,21.43,21.43,21.38,21.41,63834.0,19.7878,19.7878,19.7416,19.7693,63834.0
2019-08-15 14:55:00,21.41,21.42,21.39,21.41,42099.0,19.7693,19.7785,19.7508,19.7693,42099.0
2019-08-15 15:00:00,21.41,21.47,21.41,21.46,96249.0,19.7693,19.8247,19.7693,19.8155,96249.0
2019-08-15 15:05:00,21.47,21.49,21.46,21.49,53058.0,19.8247,19.8432,19.8155,19.8432,53058.0
2019-08-15 15:10:00,21.49,21.49,21.47,21.48,72552.0,19.8432,19.8432,19.8247,19.834,72552.0
2019-08-15 15:15:00,21.47,21.48,21.46,21.48,41184.0,19.8247,19.834,19.8155,19.834,41184.0
2019-08-15 15:20:00,21.48,21.49,21.45,21.46,53787.0,19.834,19.8432,19.8062,19.8155,53787.0
2019-08-15 15:25:00,21.46,21.47,21.45,21.47,67446.0,19.8155,19.8247,19.8062,19.8247,67446.0
2019-08-15 15:30:00,21.47,21.49,21.46,21.47,218637.0,19.8247,19.8432,19.8155,19.8247,218637.0
2019-08-15 15:35:00,21.48,21.5,21.48,21.49,98682.0,19.834,19.8524,19.834,19.8432,98682.0
2019-08-15 15:40:00,21.49,21.51,21.47,21.49,139815.0,19.8432,19.8617,19.8247,19.8432,139815.0
2019-08-15 15:45:00,21.5,21.51,21.48,21.5,185631.0,19.8524,19.8617,19.834,19.8524,185631.0
2019-08-15 15:50:00,21.5,21.51,21.48,21.51,280221.0,19.8524,19.8617,19.834,19.8617,280221.0
2019-08-15 15:55:00,21.51,21.51,21.47,21.47,546540.0,19.8617,19.8617,19.8247,19.8247,546540.0
2019-08-16 09:30:00,21.68,21.7,21.6,21.68,650991.0,20.0186,20.0371,19.9448,20.0186,650991.0
2019-08-16 09:35:00,21.68,21.71,21.64,21.68,85086.0,20.0186,20.0463,19.9817,20.0186,85086.0
2019-08-16 09:40:00,21.68,21.71,21.66,21.69,99759.0,20.0186,20.0463,20.0002,20.0279,99759.0
2019-08-16 09:45:00,21.69,21.69,21.61,21.62,87333.0,20.0279,20.0279,19.954,19.9632,87333.0
2019-08-16 09:50:00,21.62,21.63,21.59,21.6,127461.0,19.9632,19.9725,19.9355,19.9448,127461.0
2019-08-16 09:55:00,21.61,21.65,21.59,21.61,136737.0,19.954,19.9909,19.9355,19.954,136737.0
2019-08-16 10:00:00,21.62,21.63,21.59,21.6,138069.0,19.9632,19.9725,19.9355,19.9448,138069.0
2019-08-16 10:05:00,21.61,21.61,21.55,21.61,120327.0,19.954,19.954,19.8986,19.954,120327.0
2019-08-16 10:10:00,21.61,21.66,21.57,21.66,99054.0,19.954,20.0002,19.9171,20.0002,99054.0
2019-08-16 10:15:00,21.66,21.66,21.61,21.61,87231.0,20.0002,20.0002,19.954,19.954,87231.0
2019-08-16 10:20:00,21.61,21.71,21.6,21.67,159672.0,19.954,20.0463,19.9448,20.0094,159672.0
2019-08-16 10:25:00,21.67,21.69,21.62,21.62,81048.0,20.0094,20.0279,19.9632,19.9632,81048.0
2019-08-16 10:30:00,21.62,21.64,21.6,21.63,82926.0,19.9632,19.9817,19.9448,19.9725,82926.0
2019-08-16 10:35:00,21.63,21.68,21.62,21.67,79698.0,19.9725,20.0186,19.9632,20.0094,79698.0
2019-08-16 10:40:00,21.67,21.69,21.67,21.68,93117.0,20.0094,20.0279,20.0094,20.0186,93117.0
2019-08-16 10:45:00,21.69,21.72,21.68,21.69,75474.0,20.0279,20.0556,20.0186,20.0279,75474.0
2019-08-16 10:50:00,21.69,21.7,21.66,21.68,72225.0,20.0279,20.0371,20.0002,20.0186,72225.0
2019-08-16 10:55:00,21.68,21.74,21.67,21.74,216135.0,20.0186,20.074,20.0094,20.074,216135.0
2019-08-16 11:00:00,21.74,21.75,21.72,21.75,41439.0,20.074,20.0833,20.0556,20.0833,41439.0
2019-08-16 11:05:00,21.75,21.75,21.72,21.72,55047.0,20.0833,20.0833,20.0556,20.0556,55047.0
2019-08-16 11:10:00,21.72,21.76,21.71,21.75,76911.0,20.0556,20.0925,20.0463,20.0833,76911.0
2019-08-16 11:15:00,21.74,21.75,21.71,21.71,63855.0,20.074,20.0833,20.0463,20.0463,63855.0
2019-08-16 11:20:00,21.71,21.74,21.71,21.74,54258.0,20.0463,20.074,20.0463,20.074,54258.0
2019-08-16 11:25:00,21.75,21.75,21.72,21.72,52182.0,20.0833,20.0833,20.0556,20.0556,52182.0
2019-08-16 11:30:00,21.72,21.72,21.69,21.71,78147.0,20.0556,20.0556,20.0279,20.0463,78147.0
2019-08-16 11:35:00,21.71,21.71,21.69,21.71,79371.0,20.0463,20.0463,20.0279,20.0463,79371.0
2019-08-16 11:40:00,21.71,21.72,21.69,21.7,46890.0,20.0463,20.0556,20.0279,20.0371,46890.0
2019-08-16 11:45:00,21.69,21.7,21.67,21.7,76356.0,20.0279,20.0371,20.0094,20.0371,76356.0
2019-08-16 11:50:00,21.7,21.71,21.69,21.71,92208.0,20.0371,20.0463,20.0279,20.0463,92208.0
2019-08-16 11:55:00,21.71,21.73,21.71,21.71,64929.0,20.0463,20.0648,20.0463,20.0463,64929.0
2019-08-16 12:00:00,21.71,21.72,21.7,21.71,81795.0,20.0463,20.0556,20.0371,20.0463,81795.0
2019-08-16 12:05:00,21.7,21.73,21.7,21.73,51825.0,20.0371,20.0648,20.0371,20.0648,51825.0
2019-08-16 12:10:00,21.73,21.75,21.73,21.74,58212.0,20.0648,20.0833,20.0648,20.074,58212.0
2019-08-16 12:15:00,21.74,21.75,21.72,21.73,501357.0,20.074,20.0833,20.0556,20.0648,501357.0
2019-08-16 12:20:00,21.73,21.83,21.73,21.78,281385.0,20.0648,20.1571,20.0648,20.111,281385.0
2019-08-16 12:25:00,21.79,21.79,21.75,21.75,56823.0,20.1202,20.1202,20.0833,20.0833,56823.0
2019-08-16 12:30:00,21.75,21.76,21.74,21.75,50868.0,20.0833,20.0925,20.074,20.0833,50868.0
2019-08-16 12:35:00,21.74,21.76,21.74,21.75,64752.0,20.074,20.0925,20.074,20.0833,64752.0
2019-08-16 12:40:00,21.75,21.78,21.74,21.78,67347.0,20.0833,20.111,20.074,20.111,67347.0
2019-08-16 12:45:00,21.78,21.78,21.76,21.77,62751.0,20.111,20.111,20.0925,20.1017,62751.0
2019-08-16 12:50:00,21.77,21.79,21.75,21.75,45729.0,20.1017,20.1202,20.0833,20.0833,45729.0
2019-08-16 12:55:00,21.75,21.76,21.74,21.75,67569.0,20.0833,20.0925,20.074,20.0833,67569.0
2019-08-16 13:00:00,21.75,21.77,21.75,21.75,78615.0,20.0833,20.1017,20.0833,20.0833,78615.0
2019-08-16 13:05:00,21.75,21.79,21.75,21.79,75645.0,20.0833,20.1202,20.0833,20.1202,75645.0
2019-08-16 13:10:00,21.79,21.8,21.77,21.79,50727.0,20.1202,20.1294,20.1017,20.1202,50727.0
2019-08-16 13:15:00,21.79,21.8,21.78,21.78,68739.0,20.1202,20.1294,20.111,20.111,68739.0
2019-08-16 13:20:00,21.78,21.79,21.78,21.79,66993.0,20.111,20.1202,20.111,20.1202,66993.0
2019-08-16 13:25:00,21.79,21.79,21.76,21.78,55683.0,20.1202,20.1202,20.0925,20.111,55683.0
2019-08-16 13:30:00,21.78,21.79,21.77,21.78,66990.0,20.111,20.1202,20.1017,20.111,66990.0
2019-08-16 13:35:00,21.78,21.78,21.77,21.77,41457.0,20.111,20.111,20.1017,20.1017,41457.0
2019-08-16 13:40:00,21.77,21.78,21.75,21.75,46158.0,20.1017,20.111,20.0833,20.0833,46158.0
2019-08-16 13:45:00,21.74,21.75,21.73,21.73,51087.0,20.074,20.0833,20.0648,20.0648,51087.0
2019-08-16 13:50:00,21.73,21.75,21.73,21.75,47772.0,20.0648,20.0833,20.0648,20.0833,47772.0
2019-08-16 13:55:00,21.74,21.76,21.74,21.75,29568.0,20.074,20.0925,20.074,20.0833,29568.0
2019-08-16 14:00:00,21.75,21.76,21.73,21.74,52881.0,20.0833,20.0925,20.0648,20.074,52881.0
2019-08-16 14:05:00,21.74,21.74,21.73,21.74,28506.0,20.074,20.074,20.0648,20.074,28506.0
2019-08-16 14:10:00,21.74,21.74,21.73,21.74,41286.0,20.074,20.074,20.0648,20.074,41286.0
2019-08-16 14:15:00,21.74,21.77,21.74,21.76,59595.0,20.074,20.1017,20.074,20.0925,59595.0
2019-08-16 14:20:00,21.76,21.77,21.75,21.76,50613.0,20.0925,20.1017,20.0833,20.0925,50613.0
2019-08-16 14:25:00,21.76,21.76,21.73,21.73,58962.0,20.0925,20.0925,20.0648,20.0648,58962.0
2019-08-16 14:30:00,21.73,21.74,21.73,21.74,44352.0,20.0648,20.074,20.0648,20.074,44352.0
2019-08-16 14:35:00,21.74,21.74,21.71,21.72,58521.0,20.074,20.074,20.0463,20.0556,58521.0
2019-08-16 14:40:00,21.72,21.72,21.71,21.71,57129.0,20.0556,20.0556,20.0463,20.0463,57129.0
2019-08-16 14:45:00,21.71,21.72,21.7,21.71,102186.0,20.0463,20.0556,20.0371,20.0463,102186.0
2019-08-16 14:50:00,21.71,21.72,21.7,21.71,59343.0,20.0463,20.0556,20.0371,20.0463,59343.0
2019-08-16 14:55:00,21.71,21.71,21.7,21.7,60132.0,20.0463,20.0463,20.0371,20.0371,60132.0
2019-08-16 15:00:00,21.7,21.72,21.69,21.72,85902.0,20.0371,20.0556,20.0279,20.0556,85902.0
2019-08-16 15:05:00,21.71,21.74,21.71,21.72,84624.0,20.0463,20.074,20.0463,20.0556,84624.0
2019-08-16 15:10:00,21.72,21.73,21.7,21.72,91350.0,20.0556,20.0648,20.0371,20.0556,91350.0
2019-08-16 15:15:00,21.72,21.72,21.7,21.7,69786.0,20.0556,20.0556,20.0371,20.0371,69786.0
2019-08-16 15:20:00,21.7,21.71,21.68,21.69,83262.0,20.0371,20.0463,20.0186,20.0279,83262.0
2019-08-16 15:25:00,21.69,21.72,21.69,21.71,77376.0,20.0279,20.0556,20.0279,20.0463,77376.0
2019-08-16 15:30:00,21.71,21.73,21.7,21.71,102567.0,20.0463,20.0648,20.0371,20.0463,102567.0
2019-08-16 15:35:00,21.71,21.72,21.7,21.71,74508.0,20.0463,20.0556,20.0371,20.0463,74508.0
2019-08-16 15:40:00,21.71,21.75,21.71,21.74,121776.0,20.0463,20.0833,20.0463,20.074,121776.0
2019-08-16 15:45:00,21.74,21.74,21.73,21.73,160518.0,20.074,20.074,20.0648,20.0648,160518.0
2019-08-16 15:50:00,21.73,21.75,21.69,21.71,272598.0,20.0648,20.0833,20.0279,20.0463,272598.0
2019-08-16 15:55:00,21.71,21.74,21.69,21.7,688659.0,20.0463,20.074,20.0279,20.0371,688659.0
2019-08-19 09:30:00,22.04,22.14,21.94,22.03,201708.0,20.351,20.4434,20.2587,20.3418,201708.0
2019-08-19 09:35:00,22.04,22.12,22.01,22.01,117552.0,20.351,20.4249,20.3233,20.3233,117552.0
2019-08-19 09:40:00,22.0,22.05,21.98,22.0,134397.0,20.3141,20.3603,20.2956,20.3141,134397.0
2019-08-19 09:45:00,22.0,22.02,21.92,21.94,159462.0,20.3141,20.3326,20.2402,20.2587,159462.0
2019-08-19 09:50:00,21.94,21.94,21.88,21.91,106896.0,20.2587,20.2587,20.2033,20.231,106896.0
2019-08-19 09:55:00,21.93,21.94,21.9,21.9,60636.0,20.2495,20.2587,20.2218,20.2218,60636.0
2019-08-19 10:00:00,21.9,21.91,21.86,21.88,83328.0,20.2218,20.231,20.1848,20.2033,83328.0
2019-08-19 10:05:00,21.88,21.92,21.86,21.86,59358.0,20.2033,20.2402,20.1848,20.1848,59358.0
2019-08-19 10:10:00,21.85,21.86,21.82,21.82,58146.0,20.1756,20.1848,20.1479,20.1479,58146.0
2019-08-19 10:15:00,21.82,21.85,21.8,21.81,56490.0,20.1479,20.1756,20.1294,20.1387,56490.0
2019-08-19 10:20:00,21.81,21.82,21.78,21.79,116775.0,20.1387,20.1479,20.111,20.1202,116775.0
2019-08-19 10:25:00,21.8,21.84,21.79,21.79,89079.0,20.1294,20.1664,20.1202,20.1202,89079.0
2019-08-19 10:30:00,21.79,21.81,21.79,21.81,98700.0,20.1202,20.1387,20.1202,20.1387,98700.0
2019-08-19 10:35:00,21.8,21.82,21.77,21.78,268470.0,20.1294,20.1479,20.1017,20.111,268470.0
2019-08-19 10:40:00,21.78,21.79,21.76,21.78,101157.0,20.111,20.1202,20.0925,20.111,101157.0
2019-08-19 10:45:00,21.78,21.79,21.77,21.79,78186.0,20.111,20.1202,20.1017,20.1202,78186.0
2019-08-19 10:50:00,21.79,21.8,21.76,21.8,75795.0,20.1202,20.1294,20.0925,20.1294,75795.0
2019-08-19 10:55:00,21.79,21.79,21.76,21.76,83058.0,20.1202,20.1202,20.0925,20.0925,83058.0
2019-08-19 11:00:00,21.76,21.8,21.76,21.8,72447.0,20.0925,20.1294,20.0925,20.1294,72447.0
2019-08-19 11:05:00,21.8,21.8,21.77,21.78,78636.0,20.1294,20.1294,20.1017,20.111,78636.0
2019-08-19 11:10:00,21.78,21.81,21.77,21.8,66669.0,20.111,20.1387,20.1017,20.1294,66669.0
2019-08-19 11:15:00,21.8,21.81,21.79,21.79,85863.0,20.1294,20.1387,20.1202,20.1202,85863.0
2019-08-19 11:20:00,21.79,21.81,21.79,21.79,69552.0,20.1202,20.1387,20.1202,20.1202,69552.0
2019-08-19 11:25:00,21.79,21.81,21.78,21.8,88569.0,20.1202,20.1387,20.111,20.1294,88569.0
2019-08-19 11:30:00,21.8,21.81,21.8,21.81,119673.0,20.1294,20.1387,20.1294,20.1387,119673.0
2019-08-19 11:35:00,21.8,21.81,21.79,21.8,77439.0,20.1294,20.1387,20.1202,20.1294,77439.0
2019-08-19 11:40:00,21.8,21.8,21.77,21.77,60780.0,20.1294,20.1294,20.1017,20.1017,60780.0
2019-08-19 11:45:00,21.77,21.77,21.75,21.77,75384.0,20.1017,20.1017,20.0833,20.1017,75384.0
2019-08-19 11:50:00,21.77,21.78,21.72,21.73,80226.0,20.1017,20.111,20.0556,20.0648,80226.0
2019-08-19 11:55:00,21.74,21.75,21.73,21.74,69978.0,20.074,20.0833,20.0648,20.074,69978.0
2019-08-19 12:00:00,21.74,21.76,21.73,21.76,99933.0,20.074,20.0925,20.0648,20.0925,99933.0
2019-08-19 12:05:00,21.75,21.76,21.73,21.75,59532.0,20.0833,20.0925,20.0648,20.0833,59532.0
2019-08-19 12:10:00,21.76,21.76,21.74,21.74,50286.0,20.0925,20.0925,20.074,20.074,50286.0
2019-08-19 12:15:00,21.75,21.76,21.74,21.76,75189.0,20.0833,20.0925,20.074,20.0925,75189.0
2019-08-19 12:20:00,21.76,21.77,21.75,21.76,56310.0,20.0925,20.1017,20.0833,20.0925,56310.0
2019-08-19 12:25:00,21.76,21.81,21.76,21.8,127494.0,20.0925,20.1387,20.0925,20.1294,127494.0
2019-08-19 12:30:00,21.8,21.81,21.78,21.79,291756.0,20.1294,20.1387,20.111,20.1202,291756.0
2019-08-19 12:35:00,21.79,21.8,21.75,21.75,202617.0,20.1202,20.1294,20.0833,20.0833,202617.0
2019-08-19 12:40:00,21.75,21.77,21.74,21.76,100131.0,20.0833,20.1017,20.074,20.0925,100131.0
2019-08-19 12:45:00,21.76,21.8,21.76,21.79,65862.0,20.0925,20.1294,20.0925,20.1202,65862.0
2019-08-19 12:50:00,21.79,21.8,21.79,21.79,37518.0,20.1202,20.1294,20.1202,20.1202,37518.0
2019-08-19 12:55:00,21.79,21.81,21.78,21.81,34278.0,20.1202,20.1387,20.111,20.1387,34278.0
2019-08-19 13:00:00,21.81,21.82,21.8,21.8,61746.0,20.1387,20.1479,20.1294,20.1294,61746.0
2019-08-19 13:05:00,21.81,21.81,21.79,21.81,43980.0,20.1387,20.1387,20.1202,20.1387,43980.0
2019-08-19 13:10:00,21.81,21.84,21.81,21.84,53994.0,20.1387,20.1664,20.1387,20.1664,53994.0
2019-08-19 13:15:00,21.84,21.85,21.83,21.84,86517.0,20.1664,20.1756,20.1571,20.1664,86517.0
2019-08-19 13:20:00,21.84,21.87,21.82,21.82,135138.0,20.1664,20.1941,20.1479,20.1479,135138.0
2019-08-19 13:25:00,21.82,21.82,21.79,21.8,45396.0,20.1479,20.1479,20.1202,20.1294,45396.0
2019-08-19 13:30:00,21.8,21.8,21.78,21.79,34317.0,20.1294,20.1294,20.111,20.1202,34317.0
2019-08-19 13:35:00,21.79,21.81,21.79,21.81,51945.0,20.1202,20.1387,20.1202,20.1387,51945.0
2019-08-19 13:40:00,21.81,21.81,21.78,21.79,53133.0,20.1387,20.1387,20.111,20.1202,53133.0
2019-08-19 13:45:00,21.79,21.8,21.79,21.79,45291.0,20.1202,20.1294,20.1202,20.1202,45291.0
2019-08-19 13:50:00,21.79,21.8,21.79,21.8,60609.0,20.1202,20.1294,20.1202,20.1294,60609.0
2019-08-19 13:55:00,21.8,21.8,21.79,21.79,34431.0,20.1294,20.1294,20.1202,20.1202,34431.0
2019-08-19 14:00:00,21.79,21.79,21.77,21.78,44841.0,20.1202,20.1202,20.1017,20.111,44841.0
2019-08-19 14:05:00,21.78,21.78,21.76,21.76,76488.0,20.111,20.111,20.0925,20.0925,76488.0
2019-08-19 14:10:00,21.76,21.76,21.75,21.76,50343.0,20.0925,20.0925,20.0833,20.0925,50343.0
2019-08-19 14:15:00,21.76,21.78,21.76,21.76,65211.0,20.0925,20.111,20.0925,20.0925,65211.0
2019-08-19 14:20:00,21.76,21.77,21.75,21.75,77565.0,20.0925,20.1017,20.0833,20.0833,77565.0
2019-08-19 14:25:00,21.75,21.77,21.75,21.76,48654.0,20.0833,20.1017,20.0833,20.0925,48654.0
2019-08-19 14:30:00,21.77,21.78,21.76,21.77,59772.0,20.1017,20.111,20.0925,20.1017,59772.0
2019-08-19 14:35:00,21.77,21.77,21.74,21.75,76527.0,20.1017,20.1017,20.074,20.0833,76527.0
2019-08-19 14:40:00,21.75,21.76,21.73,21.75,73455.0,20.0833,20.0925,20.0648,20.0833,73455.0
2019-08-19 14:45:00,21.75,21.75,21.73,21.74,44463.0,20.0833,20.0833,20.0648,20.074,44463.0
2019-08-19 14:50:00,21.73,21.76,21.73,21.75,59529.0,20.0648,20.0925,20.0648,20.0833,59529.0
2019-08-19 14:55:00,21.76,21.76,21.74,21.75,84426.0,20.0925,20.0925,20.074,20.0833,84426.0
2019-08-19 15:00:00,21.75,21.77,21.74,21.76,59124.0,20.0833,20.1017,20.074,20.0925,59124.0
2019-08-19 15:05:00,21.76,21.77,21.75,21.76,58044.0,20.0925,20.1017,20.0833,20.0925,58044.0
2019-08-19 15:10:00,21.76,21.78,21.76,21.78,66300.0,20.0925,20.111,20.0925,20.111,66300.0
2019-08-19 15:15:00,21.78,21.8,21.77,21.78,86859.0,20.111,20.1294,20.1017,20.111,86859.0
2019-08-19 15:20:00,21.78,21.78,21.75,21.75,78582.0,20.111,20.111,20.0833,20.0833,78582.0
2019-08-19 15:25:00,21.75,21.76,21.75,21.75,74253.0,20.0833,20.0925,20.0833,20.0833,74253.0
2019-08-19 15:30:00,21.75,21.79,21.74,21.79,127833.0,20.0833,20.1202,20.074,20.1202,127833.0
2019-08-19 15:35:00,21.79,21.81,21.79,21.8,210150.0,20.1202,20.1387,20.1202,20.1294,210150.0
2019-08-19 15:40:00,21.8,21.8,21.78,21.79,170385.0,20.1294,20.1294,20.111,20.1202,170385.0
2019-08-19 15:45:00,21.79,21.79,21.78,21.79,206259.0,20.1202,20.1202,20.111,20.1202,206259.0
2019-08-19 15:50:00,21.79,21.79,21.77,21.78,235128.0,20.1202,20.1202,20.1017,20.111,235128.0
2019-08-19 15:55:00,21.78,21.79,21.75,21.76,537495.0,20.111,20.1202,20.0833,20.0925,537495.0
2019-08-20 09:30:00,21.69,21.78,21.61,21.66,133380.0,20.0279,20.111,19.954,20.0002,133380.0
2019-08-20 09:35:00,21.67,21.72,21.64,21.69,97395.0,20.0094,20.0556,19.9817,20.0279,97395.0
2019-08-20 09:40:00,21.69,21.69,21.62,21.64,80016.0,20.0279,20.0279,19.9632,19.9817,80016.0
2019-08-20 09:45:00,21.65,21.68,21.62,21.63,85431.0,19.9909,20.0186,19.9632,19.9725,85431.0
2019-08-20 09:50:00,21.65,21.69,21.62,21.66,75417.0,19.9909,20.0279,19.9632,20.0002,75417.0
2019-08-20 09:55:00,21.66,21.66,21.58,21.58,112998.0,20.0002,20.0002,19.9263,19.9263,112998.0
2019-08-20 10:00:00,21.59,21.62,21.58,21.61,60282.0,19.9355,19.9632,19.9263,19.954,60282.0
2019-08-20 10:05:00,21.61,21.67,21.61,21.65,72372.0,19.954,20.0094,19.954,19.9909,72372.0
2019-08-20 10:10:00,21.65,21.71,21.64,21.64,135717.0,19.9909,20.0463,19.9817,19.9817,135717.0
2019-08-20 10:15:00,21.64,21.67,21.63,21.67,53667.0,19.9817,20.0094,19.9725,20.0094,53667.0
2019-08-20 10:20:00,21.67,21.68,21.64,21.64,67494.0,20.0094,20.0186,19.9817,19.9817,67494.0
2019-08-20 10:25:00,21.64,21.68,21.64,21.66,67431.0,19.9817,20.0186,19.9817,20.0002,67431.0
2019-08-20 10:30:00,21.66,21.66,21.63,21.65,53577.0,20.0002,20.0002,19.9725,19.9909,53577.0
2019-08-20 10:35:00,21.65,21.69,21.63,21.65,68799.0,19.9909,20.0279,19.9725,19.9909,68799.0
2019-08-20 10:40:00,21.65,21.68,21.64,21.67,53118.0,19.9909,20.0186,19.9817,20.0094,53118.0
2019-08-20 10:45:00,21.67,21.7,21.66,21.69,61551.0,20.0094,20.0371,20.0002,20.0279,61551.0
2019-08-20 10:50:00,21.69,21.72,21.68,21.7,89691.0,20.0279,20.0556,20.0186,20.0371,89691.0
2019-08-20 10:55:00,21.7,21.75,21.7,21.74,73620.0,20.0371,20.0833,20.0371,20.074,73620.0
2019-08-20 11:00:00,21.74,21.74,21.71,21.73,98721.0,20.074,20.074,20.0463,20.0648,98721.0
2019-08-20 11:05:00,21.73,21.74,21.71,21.74,76095.0,20.0648,20.074,20.0463,20.074,76095.0
2019-08-20 11:10:00,21.75,21.75,21.72,21.73,103107.0,20.0833,20.0833,20.0556,20.0648,103107.0
2019-08-20 11:15:00,21.73,21.75,21.73,21.74,50430.0,20.0648,20.0833,20.0648,20.074,50430.0
2019-08-20 11:20:00,21.74,21.74,21.73,21.73,77352.0,20.074,20.074,20.0648,20.0648,77352.0
2019-08-20 11:25:00,21.73,21.74,21.72,21.72,50052.0,20.0648,20.074,20.0556,20.0556,50052.0
2019-08-20 11:30:00,21.72,21.73,21.71,21.72,65976.0,20.0556,20.0648,20.0463,20.0556,65976.0
2019-08-20 11:35:00,21.73,21.73,21.71,21.71,77907.0,20.0648,20.0648,20.0463,20.0463,77907.0
2019-08-20 11:40:00,21.71,21.71,21.68,21.68,49122.0,20.0463,20.0463,20.0186,20.0186,49122.0
2019-08-20 11:45:00,21.68,21.69,21.68,21.68,49815.0,20.0186,20.0279,20.0186,20.0186,49815.0
2019-08-20 11:50:00,21.68,21.69,21.67,21.68,37743.0,20.0186,20.0279,20.0094,20.0186,37743.0
2019-08-20 11:55:00,21.68,21.69,21.67,21.68,51639.0,20.0186,20.0279,20.0094,20.0186,51639.0
2019-08-20 12:00:00,21.68,21.7,21.67,21.68,44517.0,20.0186,20.0371,20.0094,20.0186,44517.0
2019-08-20 12:05:00,21.68,21.69,21.67,21.68,55218.0,20.0186,20.0279,20.0094,20.0186,55218.0
2019-08-20 12:10:00,21.69,21.71,21.68,21.71,43575.0,20.0279,20.0463,20.0186,20.0463,43575.0
2019-08-20 12:15:00,21.71,21.71,21.69,21.71,51519.0,20.0463,20.0463,20.0279,20.0463,51519.0
2019-08-20 12:20:00,21.71,21.72,21.7,21.7,54084.0,20.0463,20.0556,20.0371,20.0371,54084.0
2019-08-20 12:25:00,21.7,21.71,21.69,21.7,33429.0,20.0371,20.0463,20.0279,20.0371,33429.0
2019-08-20 12:30:00,21.7,21.7,21.68,21.69,45147.0,20.0371,20.0371,20.0186,20.0279,45147.0
2019-08-20 12:35:00,21.69,21.7,21.68,21.68,45525.0,20.0279,20.0371,20.0186,20.0186,45525.0
2019-08-20 12:40:00,21.69,21.7,21.67,21.69,50973.0,20.0279,20.0371,20.0094,20.0279,50973.0
2019-08-20 12:45:00,21.69,21.7,21.69,21.69,33366.0,20.0279,20.0371,20.0279,20.0279,33366.0
2019-08-20 12:50:00,21.7,21.71,21.69,21.71,32895.0,20.0371,20.0463,20.0279,20.0463,32895.0
2019-08-20 12:55:00,21.71,21.74,21.7,21.73,64485.0,20.0463,20.074,20.0371,20.0648,64485.0
2019-08-20 13:00:00,21.73,21.74,21.73,21.73,33891.0,20.0648,20.074,20.0648,20.0648,33891.0
2019-08-20 13:05:00,21.73,21.74,21.72,21.73,53682.0,20.0648,20.074,20.0556,20.0648,53682.0
2019-08-20 13:10:00,21.73,21.73,21.72,21.72,50712.0,20.0648,20.0648,20.0556,20.0556,50712.0
2019-08-20 13:15:00,21.73,21.74,21.71,21.73,83199.0,20.0648,20.074,20.0463,20.0648,83199.0
2019-08-20 13:20:00,21.73,21.75,21.72,21.74,98079.0,20.0648,20.0833,20.0556,20.074,98079.0
2019-08-20 13:25:00,21.74,21.75,21.74,21.74,56529.0,20.074,20.0833,20.074,20.074,56529.0
2019-08-20 13:30:00,21.75,21.75,21.71,21.71,45195.0,20.0833,20.0833,20.0463,20.0463,45195.0
2019-08-20 13:35:00,21.71,21.72,21.68,21.69,57867.0,20.0463,20.0556,20.0186,20.0279,57867.0
2019-08-20 13:40:00,21.69,21.7,21.69,21.7,35055.0,20.0279,20.0371,20.0279,20.0371,35055.0
2019-08-20 13:45:00,21.69,21.7,21.68,21.68,36897.0,20.0279,20.0371,20.0186,20.0186,36897.0
2019-08-20 13:50:00,21.68,21.71,21.67,21.7,53775.0,20.0186,20.0463,20.0094,20.0371,53775.0
2019-08-20 13:55:00,21.7,21.72,21.69,21.72,37980.0,20.0371,20.0556,20.0279,20.0556,37980.0
2019-08-20 14:00:00,21.72,21.72,21.68,21.69,65310.0,20.0556,20.0556,20.0186,20.0279,65310.0
2019-08-20 14:05:00,21.68,21.69,21.66,21.66,129363.0,20.0186,20.0279,20.0002,20.0002,129363.0
2019-08-20 14:10:00,21.66,21.69,21.66,21.67,41988.0,20.0002,20.0279,20.0002,20.0094,41988.0
2019-08-20 14:15:00,21.68,21.69,21.67,21.67,61458.0,20.0186,20.0279,20.0094,20.0094,61458.0
2019-08-20 14:20:00,21.67,21.68,21.64,21.68,54549.0,20.0094,20.0186,19.9817,20.0186,54549.0
2019-08-20 14:25:00,21.67,21.7,21.67,21.69,39225.0,20.0094,20.0371,20.0094,20.0279,39225.0
2019-08-20 14:30:00,21.69,21.71,21.68,21.71,53610.0,20.0279,20.0463,20.0186,20.0463,53610.0
2019-08-20 14:35:00,21.71,21.73,21.71,21.71,106968.0,20.0463,20.0648,20.0463,20.0463,106968.0
2019-08-20 14:40:00,21.71,21.72,21.69,21.69,54666.0,20.0463,20.0556,20.0279,20.0279,54666.0
2019-08-20 14:45:00,21.7,21.7,21.64,21.65,205221.0,20.0371,20.0371,19.9817,19.9909,205221.0
2019-08-20 14:50:00,21.65,21.66,21.61,21.62,132981.0,19.9909,20.0002,19.954,19.9632,132981.0
2019-08-20 14:55:00,21.62,21.63,21.61,21.61,120258.0,19.9632,19.9725,19.954,19.954,120258.0
2019-08-20 15:00:00,21.61,21.61,21.58,21.59,203931.0,19.954,19.954,19.9263,19.9355,203931.0
2019-08-20 15:05:00,21.59,21.61,21.59,21.59,107208.0,19.9355,19.954,19.9355,19.9355,107208.0
2019-08-20 15:10:00,21.59,21.61,21.58,21.61,118848.0,19.9355,19.954,19.9263,19.954,118848.0
2019-08-20 15:15:00,21.61,21.61,21.57,21.58,90303.0,19.954,19.954,19.9171,19.9263,90303.0
2019-08-20 15:20:00,21.58,21.59,21.58,21.59,77784.0,19.9263,19.9355,19.9263,19.9355,77784.0
2019-08-20 15:25:00,21.59,21.63,21.58,21.63,134580.0,19.9355,19.9725,19.9263,19.9725,134580.0
2019-08-20 15:30:00,21.63,21.64,21.61,21.62,103233.0,19.9725,19.9817,19.954,19.9632,103233.0
2019-08-20 15:35:00,21.62,21.64,21.61,21.63,108192.0,19.9632,19.9817,19.954,19.9725,108192.0
2019-08-20 15:40:00,21.63,21.64,21.62,21.63,121077.0,19.9725,19.9817,19.9632,19.9725,121077.0
2019-08-20 15:45:00,21.63,21.64,21.62,21.63,132369.0,19.9725,19.9817,19.9632,19.9725,132369.0
2019-08-20 15:50:00,21.63,21.64,21.61,21.62,244554.0,19.9725,19.9817,19.954,19.9632,244554.0
2019-08-20 15:55:00,21.63,21.63,21.58,21.6,999120.0,19.9725,19.9725,19.9263,19.9448,999120.0
2019-08-21 09:30:00,21.75,21.83,21.72,21.78,166188.0,20.0833,20.1571,20.0556,20.111,166188.0
2019-08-21 09:35:00,21.8,21.84,21.78,21.79,284556.0,20.1294,20.1664,20.111,20.1202,284556.0
2019-08-21 09:40:00,21.78,21.85,21.77,21.85,68856.0,20.111,20.1756,20.1017,20.1756,68856.0
2019-08-21 09:45:00,21.86,21.86,21.79,21.79,68313.0,20.1848,20.1848,20.1202,20.1202,68313.0
2019-08-21 09:50:00,21.8,21.81,21.78,21.78,40332.0,20.1294,20.1387,20.111,20.111,40332.0
2019-08-21 09:55:00,21.78,21.82,21.78,21.8,64386.0,20.111,20.1479,20.111,20.1294,64386.0
2019-08-21 10:00:00,21.8,21.8,21.76,21.77,86439.0,20.1294,20.1294,20.0925,20.1017,86439.0
2019-08-21 10:05:00,21.77,21.77,21.7,21.7,102510.0,20.1017,20.1017,20.0371,20.0371,102510.0
2019-08-21 10:10:00,21.7,21.73,21.68,21.72,73371.0,20.0371,20.0648,20.0186,20.0556,73371.0
2019-08-21 10:15:00,21.72,21.73,21.71,21.72,63057.0,20.0556,20.0648,20.0463,20.0556,63057.0
2019-08-21 10:20:00,21.72,21.75,21.72,21.72,58905.0,20.0556,20.0833,20.0556,20.0556,58905.0
2019-08-21 10:25:00,21.72,21.73,21.69,21.7,60081.0,20.0556,20.0648,20.0279,20.0371,60081.0
2019-08-21 10:30:00,21.69,21.7,21.67,21.67,84954.0,20.0279,20.0371,20.0094,20.0094,84954.0
2019-08-21 10:35:00,21.67,21.68,21.65,21.67,66198.0,20.0094,20.0186,19.9909,20.0094,66198.0
2019-08-21 10:40:00,21.66,21.67,21.63,21.65,99759.0,20.0002,20.0094,19.9725,19.9909,99759.0
2019-08-21 10:45:00,21.65,21.69,21.64,21.68,78309.0,19.9909,20.0279,19.9817,20.0186,78309.0
2019-08-21 10:50:00,21.68,21.7,21.68,21.69,78303.0,20.0186,20.0371,20.0186,20.0279,78303.0
2019-08-21 10:55:00,21.69,21.71,21.68,21.7,53826.0,20.0279,20.0463,20.0186,20.0371,53826.0
2019-08-21 11:00:00,21.69,21.69,21.66,21.68,57315.0,20.0279,20.0279,20.0002,20.0186,57315.0
2019-08-21 11:05:00,21.68,21.72,21.68,21.72,64416.0,20.0186,20.0556,20.0186,20.0556,64416.0
2019-08-21 11:10:00,21.72,21.73,21.7,21.72,34695.0,20.0556,20.0648,20.0371,20.0556,34695.0
2019-08-21 11:15:00,21.72,21.73,21.71,21.71,49203.0,20.0556,20.0648,20.0463,20.0463,49203.0
2019-08-21 11:20:00,21.71,21.75,21.71,21.74,51063.0,20.0463,20.0833,20.0463,20.074,51063.0
2019-08-21 11:25:00,21.74,21.77,21.73,21.76,52608.0,20.074,20.1017,20.0648,20.0925,52608.0
2019-08-21 11:30:00,21.76,21.78,21.75,21.77,75753.0,20.0925,20.111,20.0833,20.1017,75753.0
2019-08-21 11:35:00,21.77,21.8,21.76,21.8,35778.0,20.1017,20.1294,20.0925,20.1294,35778.0
2019-08-21 11:40:00,21.8,21.8,21.77,21.77,45906.0,20.1294,20.1294,20.1017,20.1017,45906.0
2019-08-21 11:45:00,21.78,21.79,21.77,21.79,31107.0,20.111,20.1202,20.1017,20.1202,31107.0
2019-08-21 11:50:00,21.78,21.78,21.77,21.78,53796.0,20.111,20.111,20.1017,20.111,53796.0
2019-08-21 11:55:00,21.78,21.78,21.75,21.76,87747.0,20.111,20.111,20.0833,20.0925,87747.0
2019-08-21 12:00:00,21.77,21.78,21.76,21.77,29847.0,20.1017,20.111,20.0925,20.1017,29847.0
2019-08-21 12:05:00,21.77,21.79,21.77,21.78,74013.0,20.1017,20.1202,20.1017,20.111,74013.0
2019-08-21 12:10:00,21.78,21.78,21.77,21.77,51681.0,20.111,20.111,20.1017,20.1017,51681.0
2019-08-21 12:15:00,21.77,21.78,21.75,21.77,66915.0,20.1017,20.111,20.0833,20.1017,66915.0
2019-08-21 12:20:00,21.77,21.77,21.75,21.75,30315.0,20.1017,20.1017,20.0833,20.0833,30315.0
2019-08-21 12:25:00,21.75,21.76,21.74,21.75,29541.0,20.0833,20.0925,20.074,20.0833,29541.0
2019-08-21 12:30:00,21.75,21.75,21.74,21.75,29226.0,20.0833,20.0833,20.074,20.0833,29226.0
2019-08-21 12:35:00,21.75,21.75,21.73,21.74,22689.0,20.0833,20.0833,20.0648,20.074,22689.0
2019-08-21 12:40:00,21.74,21.76,21.74,21.75,35343.0,20.074,20.0925,20.074,20.0833,35343.0
2019-08-21 12:45:00,21.75,21.76,21.75,21.75,28485.0,20.0833,20.0925,20.0833,20.0833,28485.0
2019-08-21 12:50:00,21.75,21.77,21.75,21.76,32445.0,20.0833,20.1017,20.0833,20.0925,32445.0
2019-08-21 12:55:00,21.76,21.77,21.75,21.76,48252.0,20.0925,20.1017,20.0833,20.0925,48252.0
2019-08-21 13:00:00,21.75,21.77,21.75,21.76,28089.0,20.0833,20.1017,20.0833,20.0925,28089.0
2019-08-21 13:05:00,21.76,21.77,21.75,21.76,26646.0,20.0925,20.1017,20.0833,20.0925,26646.0
2019-08-21 13:10:00,21.76,21.76,21.75,21.76,31956.0,20.0925,20.0925,20.0833,20.0925,31956.0
2019-08-21 13:15:00,21.75,21.75,21.71,21.72,131091.0,20.0833,20.0833,20.0463,20.0556,131091.0
2019-08-21 13:20:00,21.73,21.74,21.71,21.73,36972.0,20.0648,20.074,20.0463,20.0648,36972.0
2019-08-21 13:25:00,21.73,21.74,21.72,21.73,36360.0,20.0648,20.074,20.0556,20.0648,36360.0
2019-08-21 13:30:00,21.73,21.74,21.72,21.72,21567.0,20.0648,20.074,20.0556,20.0556,21567.0
2019-08-21 13:35:00,21.73,21.73,21.72,21.73,27000.0,20.0648,20.0648,20.0556,20.0648,27000.0
2019-08-21 13:40:00,21.73,21.73,21.72,21.73,28989.0,20.0648,20.0648,20.0556,20.0648,28989.0
2019-08-21 13:45:00,21.73,21.74,21.72,21.73,37989.0,20.0648,20.074,20.0556,20.0648,37989.0
2019-08-21 13:50:00,21.73,21.73,21.72,21.72,31590.0,20.0648,20.0648,20.0556,20.0556,31590.0
2019-08-21 13:55:00,21.72,21.72,21.68,21.69,57612.0,20.0556,20.0556,20.0186,20.0279,57612.0
2019-08-21 14:00:00,21.69,21.69,21.62,21.69,158991.0,20.0279,20.0279,19.9632,20.0279,158991.0
2019-08-21 14:05:00,21.68,21.69,21.68,21.69,36315.0,20.0186,20.0279,20.0186,20.0279,36315.0
2019-08-21 14:10:00,21.69,21.69,21.67,21.68,27402.0,20.0279,20.0279,20.0094,20.0186,27402.0
2019-08-21 14:15:00,21.68,21.72,21.68,21.72,53661.0,20.0186,20.0556,20.0186,20.0556,53661.0
2019-08-21 14:20:00,21.72,21.72,21.71,21.71,27324.0,20.0556,20.0556,20.0463,20.0463,27324.0
2019-08-21 14:25:00,21.71,21.72,21.7,21.71,31263.0,20.0463,20.0556,20.0371,20.0463,31263.0
2019-08-21 14:30:00,21.71,21.71,21.7,21.71,83979.0,20.0463,20.0463,20.0371,20.0463,83979.0
2019-08-21 14:35:00,21.71,21.71,21.68,21.71,101826.0,20.0463,20.0463,20.0186,20.0463,101826.0
2019-08-21 14:40:00,21.71,21.73,21.7,21.72,53502.0,20.0463,20.0648,20.0371,20.0556,53502.0
2019-08-21 14:45:00,21.72,21.72,21.7,21.71,59382.0,20.0556,20.0556,20.0371,20.0463,59382.0
2019-08-21 14:50:00,21.71,21.75,21.71,21.75,907011.0,20.0463,20.0833,20.0463,20.0833,907011.0
2019-08-21 14:55:00,21.75,21.78,21.75,21.78,40812.0,20.0833,20.111,20.0833,20.111,40812.0
2019-08-21 15:00:00,21.77,21.78,21.76,21.76,55350.0,20.1017,20.111,20.0925,20.0925,55350.0
2019-08-21 15:05:00,21.76,21.77,21.74,21.75,257064.0,20.0925,20.1017,20.074,20.0833,257064.0
2019-08-21 15:10:00,21.76,21.77,21.74,21.75,59124.0,20.0925,20.1017,20.074,20.0833,59124.0
2019-08-21 15:15:00,21.75,21.77,21.74,21.76,63369.0,20.0833,20.1017,20.074,20.0925,63369.0
2019-08-21 15:20:00,21.76,21.77,21.75,21.76,60429.0,20.0925,20.1017,20.0833,20.0925,60429.0
2019-08-21 15:25:00,21.76,21.77,21.74,21.75,89751.0,20.0925,20.1017,20.074,20.0833,89751.0
2019-08-21 15:30:00,21.75,21.78,21.75,21.77,130140.0,20.0833,20.111,20.0833,20.1017,130140.0
2019-08-21 15:35:00,21.77,21.78,21.76,21.77,265134.0,20.1017,20.111,20.0925,20.1017,265134.0
2019-08-21 15:40:00,21.77,21.79,21.76,21.78,165153.0,20.1017,20.1202,20.0925,20.111,165153.0
2019-08-21 15:45:00,21.78,21.8,21.78,21.8,197508.0,20.111,20.1294,20.111,20.1294,197508.0
2019-08-21 15:50:00,21.8,21.81,21.77,21.78,319623.0,20.1294,20.1387,20.1017,20.111,319623.0
2019-08-21 15:55:00,21.78,21.79,21.77,21.79,516708.0,20.111,20.1202,20.1017,20.1202,516708.0
2019-08-22 09:30:00,21.91,21.99,21.8,21.99,348021.0,20.231,20.3049,20.1294,20.3049,348021.0
2019-08-22 09:35:00,21.99,22.12,21.94,22.08,252741.0,20.3049,20.4249,20.2587,20.388,252741.0
2019-08-22 09:40:00,22.08,22.1,22.06,22.08,596682.0,20.388,20.4064,20.3695,20.388,596682.0
2019-08-22 09:45:00,22.07,22.08,22.01,22.06,234474.0,20.3787,20.388,20.3233,20.3695,234474.0
2019-08-22 09:50:00,22.05,22.17,22.05,22.17,206646.0,20.3603,20.4711,20.3603,20.4711,206646.0
2019-08-22 09:55:00,22.16,22.2,22.15,22.19,136071.0,20.4618,20.4988,20.4526,20.4895,136071.0
2019-08-22 10:00:00,22.19,22.21,22.16,22.21,172965.0,20.4895,20.508,20.4618,20.508,172965.0
2019-08-22 10:05:00,22.21,22.25,22.19,22.19,309501.0,20.508,20.5449,20.4895,20.4895,309501.0
2019-08-22 10:10:00,22.19,22.22,22.15,22.16,110337.0,20.4895,20.5172,20.4526,20.4618,110337.0
2019-08-22 10:15:00,22.15,22.19,22.15,22.16,103203.0,20.4526,20.4895,20.4526,20.4618,103203.0
2019-08-22 10:20:00,22.16,22.17,22.1,22.11,131376.0,20.4618,20.4711,20.4064,20.4157,131376.0
2019-08-22 10:25:00,22.11,22.12,22.05,22.07,155862.0,20.4157,20.4249,20.3603,20.3787,155862.0
2019-08-22 10:30:00,22.07,22.08,22.02,22.04,319206.0,20.3787,20.388,20.3326,20.351,319206.0
2019-08-22 10:35:00,22.04,22.06,21.98,22.03,284958.0,20.351,20.3695,20.2956,20.3418,284958.0
2019-08-22 10:40:00,22.02,22.06,22.02,22.05,242913.0,20.3326,20.3695,20.3326,20.3603,242913.0
2019-08-22 10:45:00,22.05,22.06,22.02,22.06,243858.0,20.3603,20.3695,20.3326,20.3695,243858.0
2019-08-22 10:50:00,22.05,22.06,22.01,22.03,229341.0,20.3603,20.3695,20.3233,20.3418,229341.0
2019-08-22 10:55:00,22.03,22.04,21.93,21.96,334320.0,20.3418,20.351,20.2495,20.2772,334320.0
2019-08-22 11:00:00,21.96,22.02,21.96,22.01,344754.0,20.2772,20.3326,20.2772,20.3233,344754.0
2019-08-22 11:05:00,22.02,22.13,22.02,22.12,105225.0,20.3326,20.4341,20.3326,20.4249,105225.0
2019-08-22 11:10:00,22.13,22.15,22.12,22.12,122451.0,20.4341,20.4526,20.4249,20.4249,122451.0
2019-08-22 11:15:00,22.12,22.15,22.11,22.12,110574.0,20.4249,20.4526,20.4157,20.4249,110574.0
2019-08-22 11:20:00,22.12,22.13,22.11,22.13,88434.0,20.4249,20.4341,20.4157,20.4341,88434.0
2019-08-22 11:25:00,22.13,22.14,22.06,22.07,96762.0,20.4341,20.4434,20.3695,20.3787,96762.0
2019-08-22 11:30:00,22.07,22.1,22.06,22.09,109941.0,20.3787,20.4064,20.3695,20.3972,109941.0
2019-08-22 11:35:00,22.1,22.14,22.09,22.1,87516.0,20.4064,20.4434,20.3972,20.4064,87516.0
2019-08-22 11:40:00,22.09,22.13,22.09,22.13,116913.0,20.3972,20.4341,20.3972,20.4341,116913.0
2019-08-22 11:45:00,22.13,22.13,22.11,22.12,103041.0,20.4341,20.4341,20.4157,20.4249,103041.0
2019-08-22 11:50:00,22.12,22.13,22.09,22.1,212583.0,20.4249,20.4341,20.3972,20.4064,212583.0
2019-08-22 11:55:00,22.1,22.11,22.07,22.08,175218.0,20.4064,20.4157,20.3787,20.388,175218.0
2019-08-22 12:00:00,22.08,22.12,22.08,22.11,56610.0,20.388,20.4249,20.388,20.4157,56610.0
2019-08-22 12:05:00,22.11,22.14,22.11,22.13,92196.0,20.4157,20.4434,20.4157,20.4341,92196.0
2019-08-22 12:10:00,22.13,22.15,22.13,22.14,90030.0,20.4341,20.4526,20.4341,20.4434,90030.0
2019-08-22 12:15:00,22.14,22.15,22.13,22.14,95442.0,20.4434,20.4526,20.4341,20.4434,95442.0
2019-08-22 12:20:00,22.14,22.15,22.13,22.14,87903.0,20.4434,20.4526,20.4341,20.4434,87903.0
2019-08-22 12:25:00,22.14,22.14,22.12,22.12,67566.0,20.4434,20.4434,20.4249,20.4249,67566.0
2019-08-22 12:30:00,22.12,22.13,22.1,22.1,64032.0,20.4249,20.4341,20.4064,20.4064,64032.0
2019-08-22 12:35:00,22.1,22.1,22.08,22.09,69345.0,20.4064,20.4064,20.388,20.3972,69345.0
2019-08-22 12:40:00,22.08,22.12,22.08,22.11,82923.0,20.388,20.4249,20.388,20.4157,82923.0
2019-08-22 12:45:00,22.11,22.11,22.08,22.09,60552.0,20.4157,20.4157,20.388,20.3972,60552.0
2019-08-22 12:50:00,22.09,22.12,22.09,22.11,93375.0,20.3972,20.4249,20.3972,20.4157,93375.0
2019-08-22 12:55:00,22.11,22.11,22.1,22.1,116919.0,20.4157,20.4157,20.4064,20.4064,116919.0
2019-08-22 13:00:00,22.1,22.13,22.1,22.13,150990.0,20.4064,20.4341,20.4064,20.4341,150990.0
2019-08-22 13:05:00,22.13,22.14,22.11,22.14,96867.0,20.4341,20.4434,20.4157,20.4434,96867.0
2019-08-22 13:10:00,22.14,22.15,22.11,22.12,54138.0,20.4434,20.4526,20.4157,20.4249,54138.0
2019-08-22 13:15:00,22.11,22.12,22.1,22.11,86520.0,20.4157,20.4249,20.4064,20.4157,86520.0
2019-08-22 13:20:00,22.1,22.13,22.1,22.13,75546.0,20.4064,20.4341,20.4064,20.4341,75546.0
2019-08-22 13:25:00,22.13,22.14,22.12,22.13,115368.0,20.4341,20.4434,20.4249,20.4341,115368.0
2019-08-22 13:30:00,22.13,22.13,22.12,22.12,67137.0,20.4341,20.4341,20.4249,20.4249,67137.0
2019-08-22 13:35:00,22.12,22.14,22.12,22.14,69927.0,20.4249,20.4434,20.4249,20.4434,69927.0
2019-08-22 13:40:00,22.14,22.16,22.14,22.14,71562.0,20.4434,20.4618,20.4434,20.4434,71562.0
2019-08-22 13:45:00,22.14,22.15,22.13,22.14,47208.0,20.4434,20.4526,20.4341,20.4434,47208.0
2019-08-22 13:50:00,22.13,22.13,22.12,22.13,55125.0,20.4341,20.4341,20.4249,20.4341,55125.0
2019-08-22 13:55:00,22.13,22.15,22.13,22.15,135969.0,20.4341,20.4526,20.4341,20.4526,135969.0
2019-08-22 14:00:00,22.15,22.17,22.15,22.16,154899.0,20.4526,20.4711,20.4526,20.4618,154899.0
2019-08-22 14:05:00,22.16,22.17,22.15,22.15,236052.0,20.4618,20.4711,20.4526,20.4526,236052.0
2019-08-22 14:10:00,22.15,22.16,22.13,22.16,175272.0,20.4526,20.4618,20.4341,20.4618,175272.0
2019-08-22 14:15:00,22.16,22.17,22.15,22.16,161952.0,20.4618,20.4711,20.4526,20.4618,161952.0
2019-08-22 14:20:00,22.15,22.17,22.15,22.16,106887.0,20.4526,20.4711,20.4526,20.4618,106887.0
2019-08-22 14:25:00,22.17,22.17,22.11,22.11,70857.0,20.4711,20.4711,20.4157,20.4157,70857.0
2019-08-22 14:30:00,22.11,22.14,22.11,22.14,144918.0,20.4157,20.4434,20.4157,20.4434,144918.0
2019-08-22 14:35:00,22.14,22.14,22.12,22.13,74286.0,20.4434,20.4434,20.4249,20.4341,74286.0
2019-08-22 14:40:00,22.13,22.13,22.1,22.11,161430.0,20.4341,20.4341,20.4064,20.4157,161430.0
2019-08-22 14:45:00,22.11,22.14,22.11,22.13,78321.0,20.4157,20.4434,20.4157,20.4341,78321.0
2019-08-22 14:50:00,22.13,22.14,22.12,22.13,63327.0,20.4341,20.4434,20.4249,20.4341,63327.0
2019-08-22 14:55:00,22.13,22.14,22.12,22.13,88383.0,20.4341,20.4434,20.4249,20.4341,88383.0
2019-08-22 15:00:00,22.13,22.15,22.13,22.15,148512.0,20.4341,20.4526,20.4341,20.4526,148512.0
2019-08-22 15:05:00,22.15,22.15,22.14,22.14,96753.0,20.4526,20.4526,20.4434,20.4434,96753.0
2019-08-22 15:10:00,22.14,22.15,22.1,22.11,112176.0,20.4434,20.4526,20.4064,20.4157,112176.0
2019-08-22 15:15:00,22.11,22.12,22.1,22.1,121476.0,20.4157,20.4249,20.4064,20.4064,121476.0
2019-08-22 15:20:00,22.11,22.12,22.1,22.11,165492.0,20.4157,20.4249,20.4064,20.4157,165492.0
2019-08-22 15:25:00,22.11,22.13,22.11,22.13,104709.0,20.4157,20.4341,20.4157,20.4341,104709.0
2019-08-22 15:30:00,22.12,22.13,22.11,22.12,187518.0,20.4249,20.4341,20.4157,20.4249,187518.0
2019-08-22 15:35:00,22.12,22.12,22.11,22.12,238101.0,20.4249,20.4249,20.4157,20.4249,238101.0
2019-08-22 15:40:00,22.12,22.14,22.12,22.13,202272.0,20.4249,20.4434,20.4249,20.4341,202272.0
2019-08-22 15:45:00,22.13,22.13,22.11,22.13,221868.0,20.4341,20.4341,20.4157,20.4341,221868.0
2019-08-22 15:50:00,22.12,22.15,22.12,22.14,375237.0,20.4249,20.4526,20.4249,20.4434,375237.0
2019-08-22 15:55:00,22.14,22.14,22.03,22.05,1242570.0,20.4434,20.4434,20.3418,20.3603,1242570.0
2019-08-23 09:30:00,21.88,22.0,21.82,21.86,156288.0,20.2033,20.3141,20.1479,20.1848,156288.0
2019-08-23 09:35:00,21.86,21.88,21.81,21.85,89592.0,20.1848,20.2033,20.1387,20.1756,89592.0
2019-08-23 09:40:00,21.84,21.89,21.82,21.85,97932.0,20.1664,20.2125,20.1479,20.1756,97932.0
2019-08-23 09:45:00,21.86,21.88,21.78,21.81,134133.0,20.1848,20.2033,20.111,20.1387,134133.0
2019-08-23 09:50:00,21.8,21.86,21.78,21.85,169728.0,20.1294,20.1848,20.111,20.1756,169728.0
2019-08-23 09:55:00,21.85,21.9,21.84,21.88,108558.0,20.1756,20.2218,20.1664,20.2033,108558.0
2019-08-23 10:00:00,21.88,22.05,21.86,22.0,280911.0,20.2033,20.3603,20.1848,20.3141,280911.0
2019-08-23 10:05:00,22.0,22.04,21.97,21.99,130425.0,20.3141,20.351,20.2864,20.3049,130425.0
2019-08-23 10:10:00,21.98,21.99,21.91,21.98,89538.0,20.2956,20.3049,20.231,20.2956,89538.0
2019-08-23 10:15:00,21.99,22.01,21.96,22.01,75012.0,20.3049,20.3233,20.2772,20.3233,75012.0
2019-08-23 10:20:00,22.0,22.02,21.96,22.0,107064.0,20.3141,20.3326,20.2772,20.3141,107064.0
2019-08-23 10:25:00,22.01,22.03,22.0,22.02,102093.0,20.3233,20.3418,20.3141,20.3326,102093.0
2019-08-23 10:30:00,22.01,22.05,22.0,22.02,144549.0,20.3233,20.3603,20.3141,20.3326,144549.0
2019-08-23 10:35:00,22.03,22.07,22.01,22.06,66972.0,20.3418,20.3787,20.3233,20.3695,66972.0
2019-08-23 10:40:00,22.06,22.08,22.03,22.03,64233.0,20.3695,20.388,20.3418,20.3418,64233.0
2019-08-23 10:45:00,22.02,22.03,21.99,22.01,91764.0,20.3326,20.3418,20.3049,20.3233,91764.0
2019-08-23 10:50:00,22.01,22.05,22.0,22.03,71313.0,20.3233,20.3603,20.3141,20.3418,71313.0
2019-08-23 10:55:00,22.03,22.05,21.96,21.98,95196.0,20.3418,20.3603,20.2772,20.2956,95196.0
2019-08-23 11:00:00,21.99,22.0,21.76,21.83,472401.0,20.3049,20.3141,20.0925,20.1571,472401.0
2019-08-23 11:05:00,21.82,21.86,21.69,21.71,282123.0,20.1479,20.1848,20.0279,20.0463,282123.0
2019-08-23 11:10:00,21.68,21.72,21.62,21.65,155865.0,20.0186,20.0556,19.9632,19.9909,155865.0
2019-08-23 11:15:00,21.64,21.71,21.63,21.7,66120.0,19.9817,20.0463,19.9725,20.0371,66120.0
2019-08-23 11:20:00,21.7,21.7,21.65,21.68,76266.0,20.0371,20.0371,19.9909,20.0186,76266.0
2019-08-23 11:25:00,21.67,21.7,21.65,21.67,68346.0,20.0094,20.0371,19.9909,20.0094,68346.0
2019-08-23 11:30:00,21.67,21.68,21.62,21.64,68739.0,20.0094,20.0186,19.9632,19.9817,68739.0
2019-08-23 11:35:00,21.63,21.64,21.59,21.61,85815.0,19.9725,19.9817,19.9355,19.954,85815.0
2019-08-23 11:40:00,21.62,21.64,21.6,21.64,86460.0,19.9632,19.9817,19.9448,19.9817,86460.0
2019-08-23 11:45:00,21.64,21.64,21.6,21.62,88773.0,19.9817,19.9817,19.9448,19.9632,88773.0
2019-08-23 11:50:00,21.62,21.65,21.61,21.64,84543.0,19.9632,19.9909,19.954,19.9817,84543.0
2019-08-23 11:55:00,21.64,21.65,21.58,21.6,54927.0,19.9817,19.9909,19.9263,19.9448,54927.0
2019-08-23 12:00:00,21.59,21.62,21.55,21.61,68043.0,19.9355,19.9632,19.8986,19.954,68043.0
2019-08-23 12:05:00,21.61,21.62,21.57,21.62,85095.0,19.954,19.9632,19.9171,19.9632,85095.0
2019-08-23 12:10:00,21.62,21.68,21.6,21.67,89922.0,19.9632,20.0186,19.9448,20.0094,89922.0
2019-08-23 12:15:00,21.67,21.7,21.67,21.68,90648.0,20.0094,20.0371,20.0094,20.0186,90648.0
2019-08-23 12:20:00,21.68,21.69,21.65,21.65,58848.0,20.0186,20.0279,19.9909,19.9909,58848.0
2019-08-23 12:25:00,21.66,21.67,21.63,21.65,39648.0,20.0002,20.0094,19.9725,19.9909,39648.0
2019-08-23 12:30:00,21.64,21.7,21.64,21.69,68973.0,19.9817,20.0371,19.9817,20.0279,68973.0
2019-08-23 12:35:00,21.69,21.71,21.69,21.7,55320.0,20.0279,20.0463,20.0279,20.0371,55320.0
2019-08-23 12:40:00,21.7,21.7,21.66,21.67,35775.0,20.0371,20.0371,20.0002,20.0094,35775.0
2019-08-23 12:45:00,21.66,21.66,21.62,21.62,82923.0,20.0002,20.0002,19.9632,19.9632,82923.0
2019-08-23 12:50:00,21.63,21.66,21.62,21.65,178353.0,19.9725,20.0002,19.9632,19.9909,178353.0
2019-08-23 12:55:00,21.65,21.68,21.63,21.66,151800.0,19.9909,20.0186,19.9725,20.0002,151800.0
2019-08-23 13:00:00,21.66,21.67,21.63,21.65,77025.0,20.0002,20.0094,19.9725,19.9909,77025.0
2019-08-23 13:05:00,21.65,21.67,21.63,21.63,74250.0,19.9909,20.0094,19.9725,19.9725,74250.0
2019-08-23 13:10:00,21.64,21.68,21.63,21.67,81582.0,19.9817,20.0186,19.9725,20.0094,81582.0
2019-08-23 13:15:00,21.67,21.67,21.61,21.62,60153.0,20.0094,20.0094,19.954,19.9632,60153.0
2019-08-23 13:20:00,21.62,21.62,21.59,21.6,68919.0,19.9632,19.9632,19.9355,19.9448,68919.0
2019-08-23 13:25:00,21.6,21.62,21.58,21.6,59475.0,19.9448,19.9632,19.9263,19.9448,59475.0
2019-08-23 13:30:00,21.6,21.67,21.59,21.67,73473.0,19.9448,20.0094,19.9355,20.0094,73473.0
2019-08-23 13:35:00,21.67,21.69,21.65,21.68,52191.0,20.0094,20.0279,19.9909,20.0186,52191.0
2019-08-23 13:40:00,21.67,21.68,21.62,21.64,90708.0,20.0094,20.0186,19.9632,19.9817,90708.0
2019-08-23 13:45:00,21.64,21.68,21.62,21.65,70965.0,19.9817,20.0186,19.9632,19.9909,70965.0
2019-08-23 13:50:00,21.65,21.69,21.65,21.69,50721.0,19.9909,20.0279,19.9909,20.0279,50721.0
2019-08-23 13:55:00,21.68,21.68,21.64,21.66,61767.0,20.0186,20.0186,19.9817,20.0002,61767.0
2019-08-23 14:00:00,21.66,21.66,21.62,21.63,74175.0,20.0002,20.0002,19.9632,19.9725,74175.0
2019-08-23 14:05:00,21.64,21.66,21.63,21.64,58845.0,19.9817,20.0002,19.9725,19.9817,58845.0
2019-08-23 14:10:00,21.64,21.65,21.63,21.65,58743.0,19.9817,19.9909,19.9725,19.9909,58743.0
2019-08-23 14:15:00,21.65,21.67,21.64,21.65,74982.0,19.9909,20.0094,19.9817,19.9909,74982.0
2019-08-23 14:20:00,21.65,21.66,21.63,21.64,79065.0,19.9909,20.0002,19.9725,19.9817,79065.0
2019-08-23 14:25:00,21.64,21.66,21.63,21.66,62595.0,19.9817,20.0002,19.9725,20.0002,62595.0
2019-08-23 14:30:00,21.66,21.67,21.64,21.67,71358.0,20.0002,20.0094,19.9817,20.0094,71358.0
2019-08-23 14:35:00,21.67,21.67,21.64,21.64,84825.0,20.0094,20.0094,19.9817,19.9817,84825.0
2019-08-23 14:40:00,21.65,21.66,21.64,21.64,78801.0,19.9909,20.0002,19.9817,19.9817,78801.0
2019-08-23 14:45:00,21.64,21.64,21.58,21.61,100500.0,19.9817,19.9817,19.9263,19.954,100500.0
2019-08-23 14:50:00,21.61,21.63,21.59,21.61,74997.0,19.954,19.9725,19.9355,19.954,74997.0
2019-08-23 14:55:00,21.61,21.64,21.61,21.63,106686.0,19.954,19.9817,19.954,19.9725,106686.0
2019-08-23 15:00:00,21.63,21.63,21.6,21.62,96996.0,19.9725,19.9725,19.9448,19.9632,96996.0
2019-08-23 15:05:00,21.62,21.66,21.57,21.58,324378.0,19.9632,20.0002,19.9171,19.9263,324378.0
2019-08-23 15:10:00,21.58,21.58,21.53,21.57,184524.0,19.9263,19.9263,19.8801,19.9171,184524.0
2019-08-23 15:15:00,21.57,21.61,21.57,21.59,105732.0,19.9171,19.954,19.9171,19.9355,105732.0
2019-08-23 15:20:00,21.6,21.6,21.58,21.59,115272.0,19.9448,19.9448,19.9263,19.9355,115272.0
2019-08-23 15:25:00,21.59,21.6,21.57,21.58,139320.0,19.9355,19.9448,19.9171,19.9263,139320.0
2019-08-23 15:30:00,21.58,21.59,21.56,21.58,173295.0,19.9263,19.9355,19.9078,19.9263,173295.0
2019-08-23 15:35:00,21.58,21.58,21.55,21.56,219570.0,19.9263,19.9263,19.8986,19.9078,219570.0
2019-08-23 15:40:00,21.56,21.56,21.53,21.55,320739.0,19.9078,19.9078,19.8801,19.8986,320739.0
2019-08-23 15:45:00,21.55,21.57,21.51,21.52,343830.0,19.8986,19.9171,19.8617,19.8709,343830.0
2019-08-23 15:50:00,21.51,21.53,21.46,21.46,452007.0,19.8617,19.8801,19.8155,19.8155,452007.0
2019-08-23 15:55:00,21.46,21.56,21.42,21.55,1821942.0,19.8155,19.9078,19.7785,19.8986,1821942.0
2019-08-26 09:30:00,21.74,21.89,21.67,21.82,228822.0,20.074,20.2125,20.0094,20.1479,228822.0
2019-08-26 09:35:00,21.84,21.86,21.75,21.78,147774.0,20.1664,20.1848,20.0833,20.111,147774.0
2019-08-26 09:40:00,21.79,21.8,21.7,21.7,108951.0,20.1202,20.1294,20.0371,20.0371,108951.0
2019-08-26 09:45:00,21.69,21.71,21.61,21.62,63771.0,20.0279,20.0463,19.954,19.9632,63771.0
2019-08-26 09:50:00,21.62,21.65,21.58,21.6,59355.0,19.9632,19.9909,19.9263,19.9448,59355.0
2019-08-26 09:55:00,21.61,21.67,21.61,21.65,138183.0,19.954,20.0094,19.954,19.9909,138183.0
2019-08-26 10:00:00,21.64,21.68,21.64,21.64,110271.0,19.9817,20.0186,19.9817,19.9817,110271.0
2019-08-26 10:05:00,21.64,21.65,21.57,21.57,170955.0,19.9817,19.9909,19.9171,19.9171,170955.0
2019-08-26 10:10:00,21.57,21.58,21.52,21.57,97668.0,19.9171,19.9263,19.8709,19.9171,97668.0
2019-08-26 10:15:00,21.57,21.58,21.53,21.56,92262.0,19.9171,19.9263,19.8801,19.9078,92262.0
2019-08-26 10:20:00,21.57,21.57,21.53,21.53,69252.0,19.9171,19.9171,19.8801,19.8801,69252.0
2019-08-26 10:25:00,21.54,21.57,21.52,21.57,77856.0,19.8894,19.9171,19.8709,19.9171,77856.0
2019-08-26 10:30:00,21.56,21.57,21.52,21.56,86121.0,19.9078,19.9171,19.8709,19.9078,86121.0
2019-08-26 10:35:00,21.55,21.56,21.52,21.55,133008.0,19.8986,19.9078,19.8709,19.8986,133008.0
2019-08-26 10:40:00,21.54,21.55,21.51,21.54,70416.0,19.8894,19.8986,19.8617,19.8894,70416.0
2019-08-26 10:45:00,21.53,21.61,21.51,21.59,121470.0,19.8801,19.954,19.8617,19.9355,121470.0
2019-08-26 10:50:00,21.59,21.61,21.58,21.58,76530.0,19.9355,19.954,19.9263,19.9263,76530.0
2019-08-26 10:55:00,21.58,21.58,21.52,21.53,126231.0,19.9263,19.9263,19.8709,19.8801,126231.0
2019-08-26 11:00:00,21.53,21.56,21.52,21.56,197097.0,19.8801,19.9078,19.8709,19.9078,197097.0
2019-08-26 11:05:00,21.56,21.59,21.55,21.56,139485.0,19.9078,19.9355,19.8986,19.9078,139485.0
2019-08-26 11:10:00,21.55,21.62,21.53,21.6,152898.0,19.8986,19.9632,19.8801,19.9448,152898.0
2019-08-26 11:15:00,21.6,21.61,21.54,21.55,90171.0,19.9448,19.954,19.8894,19.8986,90171.0
2019-08-26 11:20:00,21.56,21.59,21.54,21.59,89055.0,19.9078,19.9355,19.8894,19.9355,89055.0
2019-08-26 11:25:00,21.59,21.61,21.57,21.58,86403.0,19.9355,19.954,19.9171,19.9263,86403.0
2019-08-26 11:30:00,21.58,21.6,21.56,21.59,106599.0,19.9263,19.9448,19.9078,19.9355,106599.0
2019-08-26 11:35:00,21.59,21.61,21.58,21.6,111813.0,19.9355,19.954,19.9263,19.9448,111813.0
2019-08-26 11:40:00,21.6,21.63,21.59,21.6,288342.0,19.9448,19.9725,19.9355,19.9448,288342.0
2019-08-26 11:45:00,21.6,21.63,21.58,21.62,168657.0,19.9448,19.9725,19.9263,19.9632,168657.0
2019-08-26 11:50:00,21.62,21.64,21.62,21.63,102579.0,19.9632,19.9817,19.9632,19.9725,102579.0
2019-08-26 11:55:00,21.63,21.66,21.63,21.66,82710.0,19.9725,20.0002,19.9725,20.0002,82710.0
2019-08-26 12:00:00,21.66,21.66,21.64,21.66,65583.0,20.0002,20.0002,19.9817,20.0002,65583.0
2019-08-26 12:05:00,21.66,21.68,21.65,21.68,70026.0,20.0002,20.0186,19.9909,20.0186,70026.0
2019-08-26 12:10:00,21.68,21.68,21.66,21.67,65526.0,20.0186,20.0186,20.0002,20.0094,65526.0
2019-08-26 12:15:00,21.66,21.67,21.65,21.65,129840.0,20.0002,20.0094,19.9909,19.9909,129840.0
2019-08-26 12:20:00,21.65,21.72,21.65,21.71,118746.0,19.9909,20.0556,19.9909,20.0463,118746.0
2019-08-26 12:25:00,21.71,21.72,21.7,21.71,90498.0,20.0463,20.0556,20.0371,20.0463,90498.0
2019-08-26 12:30:00,21.71,21.72,21.68,21.68,44772.0,20.0463,20.0556,20.0186,20.0186,44772.0
2019-08-26 12:35:00,21.68,21.69,21.67,21.68,65349.0,20.0186,20.0279,20.0094,20.0186,65349.0
2019-08-26 12:40:00,21.68,21.69,21.67,21.69,52701.0,20.0186,20.0279,20.0094,20.0279,52701.0
2019-08-26 12:45:00,21.69,21.69,21.67,21.68,48603.0,20.0279,20.0279,20.0094,20.0186,48603.0
2019-08-26 12:50:00,21.68,21.7,21.67,21.7,44544.0,20.0186,20.0371,20.0094,20.0371,44544.0
2019-08-26 12:55:00,21.7,21.72,21.68,21.69,59475.0,20.0371,20.0556,20.0186,20.0279,59475.0
2019-08-26 13:00:00,21.69,21.71,21.69,21.71,56655.0,20.0279,20.0463,20.0279,20.0463,56655.0
2019-08-26 13:05:00,21.71,21.73,21.7,21.73,50328.0,20.0463,20.0648,20.0371,20.0648,50328.0
2019-08-26 13:10:00,21.72,21.72,21.68,21.68,51669.0,20.0556,20.0556,20.0186,20.0186,51669.0
2019-08-26 13:15:00,21.68,21.7,21.68,21.69,45687.0,20.0186,20.0371,20.0186,20.0279,45687.0
2019-08-26 13:20:00,21.69,21.69,21.67,21.68,53649.0,20.0279,20.0279,20.0094,20.0186,53649.0
2019-08-26 13:25:00,21.69,21.7,21.68,21.7,53835.0,20.0279,20.0371,20.0186,20.0371,53835.0
2019-08-26 13:30:00,21.7,21.7,21.67,21.67,36471.0,20.0371,20.0371,20.0094,20.0094,36471.0
2019-08-26 13:35:00,21.67,21.68,21.66,21.67,55803.0,20.0094,20.0186,20.0002,20.0094,55803.0
2019-08-26 13:40:00,21.67,21.67,21.65,21.65,28689.0,20.0094,20.0094,19.9909,19.9909,28689.0
2019-08-26 13:45:00,21.65,21.66,21.64,21.65,55290.0,19.9909,20.0002,19.9817,19.9909,55290.0
2019-08-26 13:50:00,21.65,21.66,21.65,21.66,50178.0,19.9909,20.0002,19.9909,20.0002,50178.0
2019-08-26 13:55:00,21.66,21.66,21.64,21.66,84780.0,20.0002,20.0002,19.9817,20.0002,84780.0
2019-08-26 14:00:00,21.66,21.66,21.6,21.6,79092.0,20.0002,20.0002,19.9448,19.9448,79092.0
2019-08-26 14:05:00,21.6,21.62,21.6,21.6,68586.0,19.9448,19.9632,19.9448,19.9448,68586.0
2019-08-26 14:10:00,21.6,21.6,21.57,21.58,76662.0,19.9448,19.9448,19.9171,19.9263,76662.0
2019-08-26 14:15:00,21.58,21.58,21.56,21.57,102384.0,19.9263,19.9263,19.9078,19.9171,102384.0
2019-08-26 14:20:00,21.56,21.58,21.56,21.57,59676.0,19.9078,19.9263,19.9078,19.9171,59676.0
2019-08-26 14:25:00,21.57,21.57,21.53,21.55,85533.0,19.9171,19.9171,19.8801,19.8986,85533.0
2019-08-26 14:30:00,21.54,21.56,21.53,21.53,117051.0,19.8894,19.9078,19.8801,19.8801,117051.0
2019-08-26 14:35:00,21.53,21.55,21.52,21.55,73638.0,19.8801,19.8986,19.8709,19.8986,73638.0
2019-08-26 14:40:00,21.55,21.56,21.54,21.56,88962.0,19.8986,19.9078,19.8894,19.9078,88962.0
2019-08-26 14:45:00,21.56,21.58,21.55,21.55,95391.0,19.9078,19.9263,19.8986,19.8986,95391.0
2019-08-26 14:50:00,21.56,21.56,21.54,21.55,63207.0,19.9078,19.9078,19.8894,19.8986,63207.0
2019-08-26 14:55:00,21.55,21.57,21.54,21.57,96372.0,19.8986,19.9171,19.8894,19.9171,96372.0
2019-08-26 15:00:00,21.57,21.62,21.57,21.6,130107.0,19.9171,19.9632,19.9171,19.9448,130107.0
2019-08-26 15:05:00,21.6,21.6,21.56,21.58,101865.0,19.9448,19.9448,19.9078,19.9263,101865.0
2019-08-26 15:10:00,21.58,21.6,21.58,21.59,129765.0,19.9263,19.9448,19.9263,19.9355,129765.0
2019-08-26 15:15:00,21.59,21.6,21.57,21.58,209232.0,19.9355,19.9448,19.9171,19.9263,209232.0
2019-08-26 15:20:00,21.58,21.59,21.57,21.59,152445.0,19.9263,19.9355,19.9171,19.9355,152445.0
2019-08-26 15:25:00,21.59,21.6,21.58,21.59,86976.0,19.9355,19.9448,19.9263,19.9355,86976.0
2019-08-26 15:30:00,21.59,21.61,21.59,21.59,135402.0,19.9355,19.954,19.9355,19.9355,135402.0
2019-08-26 15:35:00,21.59,21.61,21.58,21.6,143829.0,19.9355,19.954,19.9263,19.9448,143829.0
2019-08-26 15:40:00,21.6,21.62,21.59,21.61,240105.0,19.9448,19.9632,19.9355,19.954,240105.0
2019-08-26 15:45:00,21.61,21.64,21.61,21.61,188175.0,19.954,19.9817,19.954,19.954,188175.0
2019-08-26 15:50:00,21.61,21.65,21.61,21.63,368580.0,19.954,19.9909,19.954,19.9725,368580.0
2019-08-26 15:55:00,21.63,21.68,21.61,21.68,644496.0,19.9725,20.0186,19.954,20.0186,644496.0
2019-08-27 09:30:00,21.85,21.88,21.76,21.82,163401.0,20.1756,20.2033,20.0925,20.1479,163401.0
2019-08-27 09:35:00,21.82,21.86,21.79,21.8,140379.0,20.1479,20.1848,20.1202,20.1294,140379.0
2019-08-27 09:40:00,21.81,21.81,21.76,21.77,40470.0,20.1387,20.1387,20.0925,20.1017,40470.0
2019-08-27 09:45:00,21.77,21.83,21.75,21.79,43872.0,20.1017,20.1571,20.0833,20.1202,43872.0
2019-08-27 09:50:00,21.79,21.79,21.73,21.75,100464.0,20.1202,20.1202,20.0648,20.0833,100464.0
2019-08-27 09:55:00,21.75,21.76,21.7,21.71,167730.0,20.0833,20.0925,20.0371,20.0463,167730.0
2019-08-27 10:00:00,21.71,21.74,21.7,21.73,54936.0,20.0463,20.074,20.0371,20.0648,54936.0
2019-08-27 10:05:00,21.72,21.76,21.72,21.75,53622.0,20.0556,20.0925,20.0556,20.0833,53622.0
2019-08-27 10:10:00,21.75,21.76,21.73,21.76,55866.0,20.0833,20.0925,20.0648,20.0925,55866.0
2019-08-27 10:15:00,21.77,21.79,21.76,21.78,35136.0,20.1017,20.1202,20.0925,20.111,35136.0
2019-08-27 10:20:00,21.79,21.82,21.78,21.81,67851.0,20.1202,20.1479,20.111,20.1387,67851.0
2019-08-27 10:25:00,21.8,21.81,21.78,21.79,74385.0,20.1294,20.1387,20.111,20.1202,74385.0
2019-08-27 10:30:00,21.79,21.81,21.79,21.81,47187.0,20.1202,20.1387,20.1202,20.1387,47187.0
2019-08-27 10:35:00,21.81,21.82,21.77,21.79,79140.0,20.1387,20.1479,20.1017,20.1202,79140.0
2019-08-27 10:40:00,21.79,21.79,21.76,21.79,56190.0,20.1202,20.1202,20.0925,20.1202,56190.0
2019-08-27 10:45:00,21.79,21.79,21.76,21.76,62298.0,20.1202,20.1202,20.0925,20.0925,62298.0
2019-08-27 10:50:00,21.76,21.78,21.76,21.78,42045.0,20.0925,20.111,20.0925,20.111,42045.0
2019-08-27 10:55:00,21.78,21.78,21.74,21.74,48939.0,20.111,20.111,20.074,20.074,48939.0
2019-08-27 11:00:00,21.74,21.78,21.74,21.76,27279.0,20.074,20.111,20.074,20.0925,27279.0
2019-08-27 11:05:00,21.76,21.77,21.75,21.77,43770.0,20.0925,20.1017,20.0833,20.1017,43770.0
2019-08-27 11:10:00,21.77,21.77,21.73,21.74,60192.0,20.1017,20.1017,20.0648,20.074,60192.0
2019-08-27 11:15:00,21.74,21.75,21.67,21.67,78798.0,20.074,20.0833,20.0094,20.0094,78798.0
2019-08-27 11:20:00,21.67,21.69,21.66,21.68,72372.0,20.0094,20.0279,20.0002,20.0186,72372.0
2019-08-27 11:25:00,21.68,21.69,21.66,21.66,49050.0,20.0186,20.0279,20.0002,20.0002,49050.0
2019-08-27 11:30:00,21.66,21.69,21.65,21.68,47331.0,20.0002,20.0279,19.9909,20.0186,47331.0
2019-08-27 11:35:00,21.67,21.69,21.65,21.69,41931.0,20.0094,20.0279,19.9909,20.0279,41931.0
2019-08-27 11:40:00,21.69,21.71,21.68,21.71,57336.0,20.0279,20.0463,20.0186,20.0463,57336.0
2019-08-27 11:45:00,21.71,21.72,21.68,21.7,62550.0,20.0463,20.0556,20.0186,20.0371,62550.0
2019-08-27 11:50:00,21.7,21.7,21.69,21.7,42561.0,20.0371,20.0371,20.0279,20.0371,42561.0
2019-08-27 11:55:00,21.7,21.7,21.65,21.65,69426.0,20.0371,20.0371,19.9909,19.9909,69426.0
2019-08-27 12:00:00,21.65,21.67,21.62,21.62,31680.0,19.9909,20.0094,19.9632,19.9632,31680.0
2019-08-27 12:05:00,21.62,21.64,21.61,21.61,45585.0,19.9632,19.9817,19.954,19.954,45585.0
2019-08-27 12:10:00,21.61,21.62,21.59,21.62,39252.0,19.954,19.9632,19.9355,19.9632,39252.0
2019-08-27 12:15:00,21.62,21.62,21.59,21.59,30687.0,19.9632,19.9632,19.9355,19.9355,30687.0
2019-08-27 12:20:00,21.59,21.61,21.58,21.59,77910.0,19.9355,19.954,19.9263,19.9355,77910.0
2019-08-27 12:25:00,21.59,21.6,21.58,21.6,45459.0,19.9355,19.9448,19.9263,19.9448,45459.0
2019-08-27 12:30:00,21.59,21.61,21.54,21.55,56025.0,19.9355,19.954,19.8894,19.8986,56025.0
2019-08-27 12:35:00,21.54,21.55,21.53,21.53,41847.0,19.8894,19.8986,19.8801,19.8801,41847.0
2019-08-27 12:40:00,21.53,21.54,21.51,21.54,66423.0,19.8801,19.8894,19.8617,19.8894,66423.0
2019-08-27 12:45:00,21.53,21.55,21.53,21.55,37095.0,19.8801,19.8986,19.8801,19.8986,37095.0
2019-08-27 12:50:00,21.55,21.55,21.5,21.51,62658.0,19.8986,19.8986,19.8524,19.8617,62658.0
2019-08-27 12:55:00,21.51,21.52,21.49,21.5,49107.0,19.8617,19.8709,19.8432,19.8524,49107.0
2019-08-27 13:00:00,21.5,21.51,21.48,21.51,97848.0,19.8524,19.8617,19.834,19.8617,97848.0
2019-08-27 13:05:00,21.51,21.51,21.48,21.48,62343.0,19.8617,19.8617,19.834,19.834,62343.0
2019-08-27 13:10:00,21.48,21.52,21.48,21.51,43383.0,19.834,19.8709,19.834,19.8617,43383.0
2019-08-27 13:15:00,21.51,21.52,21.49,21.51,73554.0,19.8617,19.8709,19.8432,19.8617,73554.0
2019-08-27 13:20:00,21.52,21.52,21.5,21.51,65424.0,19.8709,19.8709,19.8524,19.8617,65424.0
2019-08-27 13:25:00,21.52,21.54,21.52,21.54,34572.0,19.8709,19.8894,19.8709,19.8894,34572.0
2019-08-27 13:30:00,21.54,21.56,21.53,21.56,40893.0,19.8894,19.9078,19.8801,19.9078,40893.0
2019-08-27 13:35:00,21.56,21.63,21.56,21.57,152706.0,19.9078,19.9725,19.9078,19.9171,152706.0
2019-08-27 13:40:00,21.57,21.6,21.57,21.6,40095.0,19.9171,19.9448,19.9171,19.9448,40095.0
2019-08-27 13:45:00,21.6,21.61,21.57,21.58,35430.0,19.9448,19.954,19.9171,19.9263,35430.0
2019-08-27 13:50:00,21.58,21.62,21.58,21.61,67533.0,19.9263,19.9632,19.9263,19.954,67533.0
2019-08-27 13:55:00,21.61,21.64,21.6,21.64,53850.0,19.954,19.9817,19.9448,19.9817,53850.0
2019-08-27 14:00:00,21.64,21.66,21.62,21.63,93762.0,19.9817,20.0002,19.9632,19.9725,93762.0
2019-08-27 14:05:00,21.63,21.64,21.56,21.56,97524.0,19.9725,19.9817,19.9078,19.9078,97524.0
2019-08-27 14:10:00,21.56,21.56,21.52,21.52,53382.0,19.9078,19.9078,19.8709,19.8709,53382.0
2019-08-27 14:15:00,21.52,21.56,21.51,21.55,46848.0,19.8709,19.9078,19.8617,19.8986,46848.0
2019-08-27 14:20:00,21.55,21.58,21.55,21.57,39300.0,19.8986,19.9263,19.8986,19.9171,39300.0
2019-08-27 14:25:00,21.58,21.58,21.56,21.57,35397.0,19.9263,19.9263,19.9078,19.9171,35397.0
2019-08-27 14:30:00,21.57,21.57,21.53,21.56,56340.0,19.9171,19.9171,19.8801,19.9078,56340.0
2019-08-27 14:35:00,21.56,21.56,21.55,21.55,96645.0,19.9078,19.9078,19.8986,19.8986,96645.0
2019-08-27 14:40:00,21.55,21.55,21.5,21.52,130989.0,19.8986,19.8986,19.8524,19.8709,130989.0
2019-08-27 14:45:00,21.52,21.54,21.51,21.54,72681.0,19.8709,19.8894,19.8617,19.8894,72681.0
2019-08-27 14:50:00,21.54,21.59,21.54,21.58,118263.0,19.8894,19.9355,19.8894,19.9263,118263.0
2019-08-27 14:55:00,21.58,21.59,21.55,21.57,61485.0,19.9263,19.9355,19.8986,19.9171,61485.0
2019-08-27 15:00:00,21.57,21.64,21.57,21.63,117144.0,19.9171,19.9817,19.9171,19.9725,117144.0
2019-08-27 15:05:00,21.63,21.64,21.59,21.59,89478.0,19.9725,19.9817,19.9355,19.9355,89478.0
2019-08-27 15:10:00,21.59,21.59,21.55,21.57,79971.0,19.9355,19.9355,19.8986,19.9171,79971.0
2019-08-27 15:15:00,21.57,21.58,21.56,21.57,139419.0,19.9171,19.9263,19.9078,19.9171,139419.0
2019-08-27 15:20:00,21.57,21.57,21.52,21.52,105765.0,19.9171,19.9171,19.8709,19.8709,105765.0
2019-08-27 15:25:00,21.52,21.53,21.5,21.5,96741.0,19.8709,19.8801,19.8524,19.8524,96741.0
2019-08-27 15:30:00,21.51,21.51,21.49,21.5,116166.0,19.8617,19.8617,19.8432,19.8524,116166.0
2019-08-27 15:35:00,21.49,21.52,21.49,21.51,139419.0,19.8432,19.8709,19.8432,19.8617,139419.0
2019-08-27 15:40:00,21.51,21.53,21.51,21.52,191391.0,19.8617,19.8801,19.8617,19.8709,191391.0
2019-08-27 15:45:00,21.51,21.54,21.51,21.53,199641.0,19.8617,19.8894,19.8617,19.8801,199641.0
2019-08-27 15:50:00,21.53,21.53,21.48,21.52,310620.0,19.8801,19.8801,19.834,19.8709,310620.0
2019-08-27 15:55:00,21.52,21.54,21.47,21.47,784722.0,19.8709,19.8894,19.8247,19.8247,784722.0
2019-08-28 09:30:00,21.42,21.54,21.36,21.37,201495.0,19.7785,19.8894,19.7231,19.7324,201495.0
2019-08-28 09:35:00,21.36,21.47,21.35,21.44,242238.0,19.7231,19.8247,19.7139,19.797,242238.0
2019-08-28 09:40:00,21.44,21.5,21.41,21.5,143181.0,19.797,19.8524,19.7693,19.8524,143181.0
2019-08-28 09:45:00,21.5,21.52,21.45,21.49,115089.0,19.8524,19.8709,19.8062,19.8432,115089.0
2019-08-28 09:50:00,21.49,21.58,21.48,21.57,196959.0,19.8432,19.9263,19.834,19.9171,196959.0
2019-08-28 09:55:00,21.57,21.59,21.53,21.56,132423.0,19.9171,19.9355,19.8801,19.9078,132423.0
2019-08-28 10:00:00,21.56,21.62,21.55,21.61,65679.0,19.9078,19.9632,19.8986,19.954,65679.0
2019-08-28 10:05:00,21.62,21.65,21.6,21.6,139749.0,19.9632,19.9909,19.9448,19.9448,139749.0
2019-08-28 10:10:00,21.6,21.61,21.56,21.58,50964.0,19.9448,19.954,19.9078,19.9263,50964.0
2019-08-28 10:15:00,21.58,21.59,21.53,21.54,85209.0,19.9263,19.9355,19.8801,19.8894,85209.0
2019-08-28 10:20:00,21.54,21.57,21.54,21.57,155124.0,19.8894,19.9171,19.8894,19.9171,155124.0
2019-08-28 10:25:00,21.57,21.59,21.55,21.58,52011.0,19.9171,19.9355,19.8986,19.9263,52011.0
2019-08-28 10:30:00,21.58,21.61,21.56,21.59,59430.0,19.9263,19.954,19.9078,19.9355,59430.0
2019-08-28 10:35:00,21.59,21.65,21.59,21.64,52626.0,19.9355,19.9909,19.9355,19.9817,52626.0
2019-08-28 10:40:00,21.64,21.7,21.63,21.68,58983.0,19.9817,20.0371,19.9725,20.0186,58983.0
2019-08-28 10:45:00,21.68,21.68,21.64,21.65,81195.0,20.0186,20.0186,19.9817,19.9909,81195.0
2019-08-28 10:50:00,21.64,21.69,21.64,21.68,104208.0,19.9817,20.0279,19.9817,20.0186,104208.0
2019-08-28 10:55:00,21.68,21.69,21.64,21.66,49377.0,20.0186,20.0279,19.9817,20.0002,49377.0
2019-08-28 11:00:00,21.66,21.68,21.65,21.68,131076.0,20.0002,20.0186,19.9909,20.0186,131076.0
2019-08-28 11:05:00,21.68,21.72,21.68,21.71,65325.0,20.0186,20.0556,20.0186,20.0463,65325.0
2019-08-28 11:10:00,21.71,21.72,21.68,21.7,34680.0,20.0463,20.0556,20.0186,20.0371,34680.0
2019-08-28 11:15:00,21.69,21.71,21.67,21.68,43149.0,20.0279,20.0463,20.0094,20.0186,43149.0
2019-08-28 11:20:00,21.69,21.75,21.68,21.73,57369.0,20.0279,20.0833,20.0186,20.0648,57369.0
2019-08-28 11:25:00,21.74,21.76,21.72,21.74,109845.0,20.074,20.0925,20.0556,20.074,109845.0
2019-08-28 11:30:00,21.76,21.77,21.73,21.73,37320.0,20.0925,20.1017,20.0648,20.0648,37320.0
2019-08-28 11:35:00,21.73,21.75,21.72,21.75,31689.0,20.0648,20.0833,20.0556,20.0833,31689.0
2019-08-28 11:40:00,21.74,21.77,21.73,21.75,40101.0,20.074,20.1017,20.0648,20.0833,40101.0
2019-08-28 11:45:00,21.75,21.76,21.74,21.75,51600.0,20.0833,20.0925,20.074,20.0833,51600.0
2019-08-28 11:50:00,21.75,21.78,21.75,21.77,34602.0,20.0833,20.111,20.0833,20.1017,34602.0
2019-08-28 11:55:00,21.77,21.77,21.7,21.71,71751.0,20.1017,20.1017,20.0371,20.0463,71751.0
2019-08-28 12:00:00,21.71,21.71,21.69,21.7,70572.0,20.0463,20.0463,20.0279,20.0371,70572.0
2019-08-28 12:05:00,21.7,21.71,21.69,21.7,39207.0,20.0371,20.0463,20.0279,20.0371,39207.0
2019-08-28 12:10:00,21.7,21.7,21.67,21.68,26292.0,20.0371,20.0371,20.0094,20.0186,26292.0
2019-08-28 12:15:00,21.68,21.71,21.68,21.71,32784.0,20.0186,20.0463,20.0186,20.0463,32784.0
2019-08-28 12:20:00,21.71,21.72,21.7,21.7,23712.0,20.0463,20.0556,20.0371,20.0371,23712.0
2019-08-28 12:25:00,21.7,21.71,21.67,21.67,21720.0,20.0371,20.0463,20.0094,20.0094,21720.0
2019-08-28 12:30:00,21.67,21.69,21.67,21.68,31272.0,20.0094,20.0279,20.0094,20.0186,31272.0
2019-08-28 12:35:00,21.68,21.68,21.62,21.65,133863.0,20.0186,20.0186,19.9632,19.9909,133863.0
2019-08-28 12:40:00,21.65,21.68,21.65,21.67,47673.0,19.9909,20.0186,19.9909,20.0094,47673.0
2019-08-28 12:45:00,21.67,21.69,21.67,21.69,55437.0,20.0094,20.0279,20.0094,20.0279,55437.0
2019-08-28 12:50:00,21.69,21.73,21.68,21.72,36330.0,20.0279,20.0648,20.0186,20.0556,36330.0
2019-08-28 12:55:00,21.72,21.74,21.72,21.73,27378.0,20.0556,20.074,20.0556,20.0648,27378.0
2019-08-28 13:00:00,21.73,21.73,21.68,21.7,68283.0,20.0648,20.0648,20.0186,20.0371,68283.0
2019-08-28 13:05:00,21.71,21.71,21.7,21.7,45567.0,20.0463,20.0463,20.0371,20.0371,45567.0
2019-08-28 13:10:00,21.7,21.7,21.67,21.67,46434.0,20.0371,20.0371,20.0094,20.0094,46434.0
2019-08-28 13:15:00,21.67,21.7,21.67,21.7,350514.0,20.0094,20.0371,20.0094,20.0371,350514.0
2019-08-28 13:20:00,21.7,21.73,21.7,21.73,46053.0,20.0371,20.0648,20.0371,20.0648,46053.0
2019-08-28 13:25:00,21.73,21.76,21.73,21.75,52494.0,20.0648,20.0925,20.0648,20.0833,52494.0
2019-08-28 13:30:00,21.75,21.76,21.74,21.74,111837.0,20.0833,20.0925,20.074,20.074,111837.0
2019-08-28 13:35:00,21.74,21.76,21.74,21.75,56934.0,20.074,20.0925,20.074,20.0833,56934.0
2019-08-28 13:40:00,21.75,21.76,21.74,21.75,40767.0,20.0833,20.0925,20.074,20.0833,40767.0
2019-08-28 13:45:00,21.75,21.77,21.74,21.75,72735.0,20.0833,20.1017,20.074,20.0833,72735.0
2019-08-28 13:50:00,21.74,21.77,21.73,21.77,72225.0,20.074,20.1017,20.0648,20.1017,72225.0
2019-08-28 13:55:00,21.77,21.78,21.76,21.77,94479.0,20.1017,20.111,20.0925,20.1017,94479.0
2019-08-28 14:00:00,21.77,21.78,21.75,21.76,79524.0,20.1017,20.111,20.0833,20.0925,79524.0
2019-08-28 14:05:00,21.75,21.77,21.74,21.77,106887.0,20.0833,20.1017,20.074,20.1017,106887.0
2019-08-28 14:10:00,21.77,21.78,21.76,21.77,41739.0,20.1017,20.111,20.0925,20.1017,41739.0
2019-08-28 14:15:00,21.77,21.77,21.75,21.77,35295.0,20.1017,20.1017,20.0833,20.1017,35295.0
2019-08-28 14:20:00,21.77,21.78,21.76,21.77,42408.0,20.1017,20.111,20.0925,20.1017,42408.0
2019-08-28 14:25:00,21.76,21.78,21.76,21.77,43209.0,20.0925,20.111,20.0925,20.1017,43209.0
2019-08-28 14:30:00,21.77,21.77,21.76,21.77,44421.0,20.1017,20.1017,20.0925,20.1017,44421.0
2019-08-28 14:35:00,21.77,21.78,21.76,21.77,88335.0,20.1017,20.111,20.0925,20.1017,88335.0
2019-08-28 14:40:00,21.77,21.77,21.75,21.76,94437.0,20.1017,20.1017,20.0833,20.0925,94437.0
2019-08-28 14:45:00,21.76,21.78,21.75,21.78,90684.0,20.0925,20.111,20.0833,20.111,90684.0
2019-08-28 14:50:00,21.77,21.78,21.76,21.77,60714.0,20.1017,20.111,20.0925,20.1017,60714.0
2019-08-28 14:55:00,21.77,21.78,21.75,21.77,98709.0,20.1017,20.111,20.0833,20.1017,98709.0
2019-08-28 15:00:00,21.77,21.77,21.75,21.76,96885.0,20.1017,20.1017,20.0833,20.0925,96885.0
2019-08-28 15:05:00,21.76,21.77,21.76,21.76,43119.0,20.0925,20.1017,20.0925,20.0925,43119.0
2019-08-28 15:10:00,21.76,21.77,21.75,21.77,130128.0,20.0925,20.1017,20.0833,20.1017,130128.0
2019-08-28 15:15:00,21.77,21.77,21.74,21.76,430452.0,20.1017,20.1017,20.074,20.0925,430452.0
2019-08-28 15:20:00,21.76,21.76,21.73,21.75,173127.0,20.0925,20.0925,20.0648,20.0833,173127.0
2019-08-28 15:25:00,21.75,21.76,21.74,21.74,57435.0,20.0833,20.0925,20.074,20.074,57435.0
2019-08-28 15:30:00,21.74,21.74,21.73,21.73,161565.0,20.074,20.074,20.0648,20.0648,161565.0
2019-08-28 15:35:00,21.73,21.76,21.73,21.74,146163.0,20.0648,20.0925,20.0648,20.074,146163.0
2019-08-28 15:40:00,21.74,21.76,21.73,21.76,481725.0,20.074,20.0925,20.0648,20.0925,481725.0
2019-08-28 15:45:00,21.75,21.77,21.75,21.76,167481.0,20.0833,20.1017,20.0833,20.0925,167481.0
2019-08-28 15:50:00,21.76,21.79,21.76,21.79,262566.0,20.0925,20.1202,20.0925,20.1202,262566.0
2019-08-28 15:55:00,21.79,21.8,21.77,21.8,673131.0,20.1202,20.1294,20.1017,20.1294,673131.0
2019-08-29 09:30:00,21.97,22.26,21.95,22.24,314904.0,20.3596,20.6283,20.3411,20.6098,314904.0
2019-08-29 09:35:00,22.24,22.29,22.12,22.18,346887.0,20.6098,20.6561,20.4986,20.5542,346887.0
2019-08-29 09:40:00,22.18,22.2,22.08,22.09,393654.0,20.5542,20.5727,20.4615,20.4708,393654.0
2019-08-29 09:45:00,22.09,22.13,22.05,22.06,101118.0,20.4708,20.5079,20.4337,20.443,101118.0
2019-08-29 09:50:00,22.06,22.12,22.05,22.09,79383.0,20.443,20.4986,20.4337,20.4708,79383.0
2019-08-29 09:55:00,22.09,22.12,22.08,22.11,183354.0,20.4708,20.4986,20.4615,20.4893,183354.0
2019-08-29 10:00:00,22.1,22.13,22.06,22.1,506307.0,20.4801,20.5079,20.443,20.4801,506307.0
2019-08-29 10:05:00,22.1,22.17,22.1,22.15,147000.0,20.4801,20.5449,20.4801,20.5264,147000.0
2019-08-29 10:10:00,22.15,22.17,22.12,22.17,312756.0,20.5264,20.5449,20.4986,20.5449,312756.0
2019-08-29 10:15:00,22.17,22.19,22.14,22.15,273474.0,20.5449,20.5635,20.5171,20.5264,273474.0
2019-08-29 10:20:00,22.16,22.17,22.15,22.16,114696.0,20.5357,20.5449,20.5264,20.5357,114696.0
2019-08-29 10:25:00,22.16,22.18,22.14,22.15,269070.0,20.5357,20.5542,20.5171,20.5264,269070.0
2019-08-29 10:30:00,22.15,22.17,22.13,22.17,391824.0,20.5264,20.5449,20.5079,20.5449,391824.0
2019-08-29 10:35:00,22.17,22.19,22.06,22.14,352035.0,20.5449,20.5635,20.443,20.5171,352035.0
2019-08-29 10:40:00,22.14,22.2,22.14,22.18,64812.0,20.5171,20.5727,20.5171,20.5542,64812.0
2019-08-29 10:45:00,22.17,22.18,22.14,22.17,219681.0,20.5449,20.5542,20.5171,20.5449,219681.0
2019-08-29 10:50:00,22.18,22.19,22.16,22.18,409227.0,20.5542,20.5635,20.5357,20.5542,409227.0
2019-08-29 10:55:00,22.18,22.19,22.17,22.19,95766.0,20.5542,20.5635,20.5449,20.5635,95766.0
2019-08-29 11:00:00,22.19,22.2,22.16,22.18,118272.0,20.5635,20.5727,20.5357,20.5542,118272.0
2019-08-29 11:05:00,22.18,22.2,22.18,22.18,66894.0,20.5542,20.5727,20.5542,20.5542,66894.0
2019-08-29 11:10:00,22.18,22.22,22.18,22.21,57594.0,20.5542,20.5913,20.5542,20.582,57594.0
2019-08-29 11:15:00,22.21,22.22,22.19,22.22,111651.0,20.582,20.5913,20.5635,20.5913,111651.0
2019-08-29 11:20:00,22.22,22.23,22.2,22.23,134304.0,20.5913,20.6005,20.5727,20.6005,134304.0
2019-08-29 11:25:00,22.23,22.24,22.21,22.22,59808.0,20.6005,20.6098,20.582,20.5913,59808.0
2019-08-29 11:30:00,22.22,22.24,22.22,22.23,78951.0,20.5913,20.6098,20.5913,20.6005,78951.0
2019-08-29 11:35:00,22.23,22.26,22.23,22.24,58839.0,20.6005,20.6283,20.6005,20.6098,58839.0
2019-08-29 11:40:00,22.24,22.31,22.24,22.31,175146.0,20.6098,20.6747,20.6098,20.6747,175146.0
2019-08-29 11:45:00,22.31,22.31,22.27,22.3,540822.0,20.6747,20.6747,20.6376,20.6654,540822.0
2019-08-29 11:50:00,22.29,22.3,22.27,22.29,81369.0,20.6561,20.6654,20.6376,20.6561,81369.0
2019-08-29 11:55:00,22.29,22.31,22.28,22.3,83331.0,20.6561,20.6747,20.6469,20.6654,83331.0
2019-08-29 12:00:00,22.3,22.32,22.29,22.32,68655.0,20.6654,20.6839,20.6561,20.6839,68655.0
2019-08-29 12:05:00,22.32,22.33,22.3,22.31,79644.0,20.6839,20.6932,20.6654,20.6747,79644.0
2019-08-29 12:10:00,22.32,22.33,22.31,22.32,86406.0,20.6839,20.6932,20.6747,20.6839,86406.0
2019-08-29 12:15:00,22.32,22.32,22.31,22.31,72678.0,20.6839,20.6839,20.6747,20.6747,72678.0
2019-08-29 12:20:00,22.32,22.33,22.28,22.3,66780.0,20.6839,20.6932,20.6469,20.6654,66780.0
2019-08-29 12:25:00,22.3,22.31,22.28,22.28,33441.0,20.6654,20.6747,20.6469,20.6469,33441.0
2019-08-29 12:30:00,22.28,22.29,22.27,22.29,31101.0,20.6469,20.6561,20.6376,20.6561,31101.0
2019-08-29 12:35:00,22.29,22.31,22.28,22.31,66027.0,20.6561,20.6747,20.6469,20.6747,66027.0
2019-08-29 12:40:00,22.31,22.31,22.27,22.27,71442.0,20.6747,20.6747,20.6376,20.6376,71442.0
2019-08-29 12:45:00,22.27,22.27,22.23,22.23,47052.0,20.6376,20.6376,20.6005,20.6005,47052.0
2019-08-29 12:50:00,22.23,22.26,22.23,22.24,64353.0,20.6005,20.6283,20.6005,20.6098,64353.0
2019-08-29 12:55:00,22.24,22.26,22.23,22.23,26163.0,20.6098,20.6283,20.6005,20.6005,26163.0
2019-08-29 13:00:00,22.24,22.26,22.24,22.25,44616.0,20.6098,20.6283,20.6098,20.6191,44616.0
2019-08-29 13:05:00,22.25,22.25,22.22,22.22,30123.0,20.6191,20.6191,20.5913,20.5913,30123.0
2019-08-29 13:10:00,22.23,22.23,22.2,22.22,47556.0,20.6005,20.6005,20.5727,20.5913,47556.0
2019-08-29 13:15:00,22.22,22.23,22.2,22.23,41394.0,20.5913,20.6005,20.5727,20.6005,41394.0
2019-08-29 13:20:00,22.22,22.24,22.21,22.21,46416.0,20.5913,20.6098,20.582,20.582,46416.0
2019-08-29 13:25:00,22.21,22.22,22.2,22.2,24816.0,20.582,20.5913,20.5727,20.5727,24816.0
2019-08-29 13:30:00,22.2,22.21,22.17,22.17,43947.0,20.5727,20.582,20.5449,20.5449,43947.0
2019-08-29 13:35:00,22.18,22.23,22.17,22.21,99732.0,20.5542,20.6005,20.5449,20.582,99732.0
2019-08-29 13:40:00,22.21,22.23,22.21,22.21,39156.0,20.582,20.6005,20.582,20.582,39156.0
2019-08-29 13:45:00,22.21,22.22,22.19,22.2,111141.0,20.582,20.5913,20.5635,20.5727,111141.0
2019-08-29 13:50:00,22.2,22.2,22.18,22.2,76947.0,20.5727,20.5727,20.5542,20.5727,76947.0
2019-08-29 13:55:00,22.2,22.21,22.19,22.19,47322.0,20.5727,20.582,20.5635,20.5635,47322.0
2019-08-29 14:00:00,22.19,22.22,22.19,22.22,45405.0,20.5635,20.5913,20.5635,20.5913,45405.0
2019-08-29 14:05:00,22.22,22.23,22.2,22.23,44766.0,20.5913,20.6005,20.5727,20.6005,44766.0
2019-08-29 14:10:00,22.23,22.25,22.22,22.22,45849.0,20.6005,20.6191,20.5913,20.5913,45849.0
2019-08-29 14:15:00,22.22,22.23,22.18,22.19,84318.0,20.5913,20.6005,20.5542,20.5635,84318.0
2019-08-29 14:20:00,22.18,22.21,22.18,22.19,62823.0,20.5542,20.582,20.5542,20.5635,62823.0
2019-08-29 14:25:00,22.2,22.25,22.2,22.22,94323.0,20.5727,20.6191,20.5727,20.5913,94323.0
2019-08-29 14:30:00,22.21,22.24,22.21,22.23,414936.0,20.582,20.6098,20.582,20.6005,414936.0
2019-08-29 14:35:00,22.23,22.24,22.22,22.23,94701.0,20.6005,20.6098,20.5913,20.6005,94701.0
2019-08-29 14:40:00,22.24,22.24,22.21,22.22,62493.0,20.6098,20.6098,20.582,20.5913,62493.0
2019-08-29 14:45:00,22.22,22.22,22.19,22.19,55539.0,20.5913,20.5913,20.5635,20.5635,55539.0
2019-08-29 14:50:00,22.19,22.21,22.19,22.21,63732.0,20.5635,20.582,20.5635,20.582,63732.0
2019-08-29 14:55:00,22.21,22.21,22.19,22.2,69054.0,20.582,20.582,20.5635,20.5727,69054.0
2019-08-29 15:00:00,22.2,22.2,22.17,22.18,59469.0,20.5727,20.5727,20.5449,20.5542,59469.0
2019-08-29 15:05:00,22.18,22.19,22.15,22.18,96576.0,20.5542,20.5635,20.5264,20.5542,96576.0
2019-08-29 15:10:00,22.18,22.19,22.17,22.18,65205.0,20.5542,20.5635,20.5449,20.5542,65205.0
2019-08-29 15:15:00,22.18,22.18,22.17,22.17,90909.0,20.5542,20.5542,20.5449,20.5449,90909.0
2019-08-29 15:20:00,22.17,22.17,22.15,22.16,103644.0,20.5449,20.5449,20.5264,20.5357,103644.0
2019-08-29 15:25:00,22.16,22.17,22.16,22.16,123174.0,20.5357,20.5449,20.5357,20.5357,123174.0
2019-08-29 15:30:00,22.16,22.18,22.14,22.14,138597.0,20.5357,20.5542,20.5171,20.5171,138597.0
2019-08-29 15:35:00,22.14,22.16,22.12,22.16,173055.0,20.5171,20.5357,20.4986,20.5357,173055.0
2019-08-29 15:40:00,22.16,22.18,22.16,22.17,146385.0,20.5357,20.5542,20.5357,20.5449,146385.0
2019-08-29 15:45:00,22.17,22.19,22.16,22.18,190824.0,20.5449,20.5635,20.5357,20.5542,190824.0
2019-08-29 15:50:00,22.18,22.2,22.15,22.16,374748.0,20.5542,20.5727,20.5264,20.5357,374748.0
2019-08-29 15:55:00,22.17,22.18,22.13,22.18,800385.0,20.5449,20.5542,20.5079,20.5542,800385.0
2019-08-30 09:30:00,22.38,22.49,22.33,22.48,176541.0,20.7396,20.8415,20.6932,20.8322,176541.0
2019-08-30 09:35:00,22.48,22.55,22.47,22.49,193092.0,20.8322,20.8971,20.823,20.8415,193092.0
2019-08-30 09:40:00,22.49,22.56,22.48,22.52,126993.0,20.8415,20.9064,20.8322,20.8693,126993.0
2019-08-30 09:45:00,22.52,22.53,22.45,22.47,93297.0,20.8693,20.8786,20.8044,20.823,93297.0
2019-08-30 09:50:00,22.46,22.5,22.45,22.49,58680.0,20.8137,20.8508,20.8044,20.8415,58680.0
2019-08-30 09:55:00,22.49,22.5,22.46,22.46,168534.0,20.8415,20.8508,20.8137,20.8137,168534.0
2019-08-30 10:00:00,22.46,22.49,22.44,22.46,220041.0,20.8137,20.8415,20.7952,20.8137,220041.0
2019-08-30 10:05:00,22.46,22.47,22.43,22.47,47136.0,20.8137,20.823,20.7859,20.823,47136.0
2019-08-30 10:10:00,22.47,22.49,22.45,22.45,190404.0,20.823,20.8415,20.8044,20.8044,190404.0
2019-08-30 10:15:00,22.45,22.48,22.44,22.45,86430.0,20.8044,20.8322,20.7952,20.8044,86430.0
2019-08-30 10:20:00,22.45,22.5,22.44,22.49,69231.0,20.8044,20.8508,20.7952,20.8415,69231.0
2019-08-30 10:25:00,22.49,22.51,22.47,22.5,131367.0,20.8415,20.86,20.823,20.8508,131367.0
2019-08-30 10:30:00,22.5,22.52,22.49,22.49,43530.0,20.8508,20.8693,20.8415,20.8415,43530.0
2019-08-30 10:35:00,22.49,22.52,22.48,22.5,178986.0,20.8415,20.8693,20.8322,20.8508,178986.0
2019-08-30 10:40:00,22.49,22.5,22.47,22.48,84186.0,20.8415,20.8508,20.823,20.8322,84186.0
2019-08-30 10:45:00,22.48,22.51,22.46,22.51,94821.0,20.8322,20.86,20.8137,20.86,94821.0
2019-08-30 10:50:00,22.51,22.55,22.49,22.5,196572.0,20.86,20.8971,20.8415,20.8508,196572.0
2019-08-30 10:55:00,22.5,22.51,22.46,22.46,83778.0,20.8508,20.86,20.8137,20.8137,83778.0
2019-08-30 11:00:00,22.46,22.48,22.39,22.41,99387.0,20.8137,20.8322,20.7488,20.7674,99387.0
2019-08-30 11:05:00,22.41,22.46,22.4,22.43,229341.0,20.7674,20.8137,20.7581,20.7859,229341.0
2019-08-30 11:10:00,22.43,22.44,22.36,22.38,179016.0,20.7859,20.7952,20.721,20.7396,179016.0
2019-08-30 11:15:00,22.37,22.39,22.35,22.37,109842.0,20.7303,20.7488,20.7118,20.7303,109842.0
2019-08-30 11:20:00,22.37,22.38,22.35,22.35,78933.0,20.7303,20.7396,20.7118,20.7118,78933.0
2019-08-30 11:25:00,22.35,22.39,22.34,22.39,82887.0,20.7118,20.7488,20.7025,20.7488,82887.0
2019-08-30 11:30:00,22.39,22.43,22.39,22.42,103161.0,20.7488,20.7859,20.7488,20.7766,103161.0
2019-08-30 11:35:00,22.42,22.43,22.4,22.41,36183.0,20.7766,20.7859,20.7581,20.7674,36183.0
2019-08-30 11:40:00,22.41,22.42,22.4,22.42,49257.0,20.7674,20.7766,20.7581,20.7766,49257.0
2019-08-30 11:45:00,22.42,22.42,22.39,22.4,37623.0,20.7766,20.7766,20.7488,20.7581,37623.0
2019-08-30 11:50:00,22.4,22.4,22.38,22.4,47469.0,20.7581,20.7581,20.7396,20.7581,47469.0
2019-08-30 11:55:00,22.4,22.41,22.38,22.38,45714.0,20.7581,20.7674,20.7396,20.7396,45714.0
2019-08-30 12:00:00,22.39,22.4,22.37,22.38,39492.0,20.7488,20.7581,20.7303,20.7396,39492.0
2019-08-30 12:05:00,22.37,22.4,22.37,22.38,60357.0,20.7303,20.7581,20.7303,20.7396,60357.0
2019-08-30 12:10:00,22.38,22.41,22.37,22.39,41793.0,20.7396,20.7674,20.7303,20.7488,41793.0
2019-08-30 12:15:00,22.39,22.41,22.38,22.4,44295.0,20.7488,20.7674,20.7396,20.7581,44295.0
2019-08-30 12:20:00,22.4,22.41,22.39,22.4,38118.0,20.7581,20.7674,20.7488,20.7581,38118.0
2019-08-30 12:25:00,22.4,22.41,22.39,22.4,31284.0,20.7581,20.7674,20.7488,20.7581,31284.0
2019-08-30 12:30:00,22.4,22.41,22.38,22.41,37935.0,20.7581,20.7674,20.7396,20.7674,37935.0
2019-08-30 12:35:00,22.4,22.4,22.37,22.37,30246.0,20.7581,20.7581,20.7303,20.7303,30246.0
2019-08-30 12:40:00,22.37,22.38,22.36,22.37,36363.0,20.7303,20.7396,20.721,20.7303,36363.0
2019-08-30 12:45:00,22.37,22.38,22.36,22.37,32070.0,20.7303,20.7396,20.721,20.7303,32070.0
2019-08-30 12:50:00,22.37,22.37,22.35,22.36,31050.0,20.7303,20.7303,20.7118,20.721,31050.0
2019-08-30 12:55:00,22.37,22.38,22.36,22.36,47325.0,20.7303,20.7396,20.721,20.721,47325.0
2019-08-30 13:00:00,22.36,22.37,22.34,22.34,32916.0,20.721,20.7303,20.7025,20.7025,32916.0
2019-08-30 13:05:00,22.34,22.35,22.32,22.35,44688.0,20.7025,20.7118,20.6839,20.7118,44688.0
2019-08-30 13:10:00,22.35,22.35,22.33,22.33,35913.0,20.7118,20.7118,20.6932,20.6932,35913.0
2019-08-30 13:15:00,22.33,22.34,22.3,22.34,80967.0,20.6932,20.7025,20.6654,20.7025,80967.0
2019-08-30 13:20:00,22.34,22.35,22.33,22.35,59109.0,20.7025,20.7118,20.6932,20.7118,59109.0
2019-08-30 13:25:00,22.35,22.36,22.34,22.35,48270.0,20.7118,20.721,20.7025,20.7118,48270.0
2019-08-30 13:30:00,22.35,22.37,22.35,22.36,41136.0,20.7118,20.7303,20.7118,20.721,41136.0
2019-08-30 13:35:00,22.36,22.37,22.35,22.36,70764.0,20.721,20.7303,20.7118,20.721,70764.0
2019-08-30 13:40:00,22.35,22.37,22.35,22.36,55767.0,20.7118,20.7303,20.7118,20.721,55767.0
2019-08-30 13:45:00,22.36,22.38,22.36,22.37,40065.0,20.721,20.7396,20.721,20.7303,40065.0
2019-08-30 13:50:00,22.38,22.38,22.37,22.37,61437.0,20.7396,20.7396,20.7303,20.7303,61437.0
2019-08-30 13:55:00,22.37,22.38,22.36,22.37,59325.0,20.7303,20.7396,20.721,20.7303,59325.0
2019-08-30 14:00:00,22.37,22.39,22.37,22.39,53388.0,20.7303,20.7488,20.7303,20.7488,53388.0
2019-08-30 14:05:00,22.39,22.41,22.39,22.39,62430.0,20.7488,20.7674,20.7488,20.7488,62430.0
2019-08-30 14:10:00,22.39,22.39,22.37,22.38,58242.0,20.7488,20.7488,20.7303,20.7396,58242.0
2019-08-30 14:15:00,22.38,22.39,22.37,22.39,85083.0,20.7396,20.7488,20.7303,20.7488,85083.0
2019-08-30 14:20:00,22.39,22.39,22.38,22.39,67914.0,20.7488,20.7488,20.7396,20.7488,67914.0
2019-08-30 14:25:00,22.39,22.4,22.39,22.4,45411.0,20.7488,20.7581,20.7488,20.7581,45411.0
2019-08-30 14:30:00,22.4,22.4,22.38,22.38,83982.0,20.7581,20.7581,20.7396,20.7396,83982.0
2019-08-30 14:35:00,22.38,22.4,22.38,22.38,93978.0,20.7396,20.7581,20.7396,20.7396,93978.0
2019-08-30 14:40:00,22.38,22.38,22.37,22.38,125232.0,20.7396,20.7396,20.7303,20.7396,125232.0
2019-08-30 14:45:00,22.38,22.38,22.35,22.36,87348.0,20.7396,20.7396,20.7118,20.721,87348.0
2019-08-30 14:50:00,22.36,22.37,22.33,22.35,84831.0,20.721,20.7303,20.6932,20.7118,84831.0
2019-08-30 14:55:00,22.34,22.36,22.34,22.35,69429.0,20.7025,20.721,20.7025,20.7118,69429.0
2019-08-30 15:00:00,22.35,22.36,22.31,22.32,109563.0,20.7118,20.721,20.6747,20.6839,109563.0
2019-08-30 15:05:00,22.33,22.35,22.32,22.35,85785.0,20.6932,20.7118,20.6839,20.7118,85785.0
2019-08-30 15:10:00,22.35,22.36,22.34,22.35,116547.0,20.7118,20.721,20.7025,20.7118,116547.0
2019-08-30 15:15:00,22.35,22.35,22.32,22.33,89661.0,20.7118,20.7118,20.6839,20.6932,89661.0
2019-08-30 15:20:00,22.33,22.34,22.32,22.34,88740.0,20.6932,20.7025,20.6839,20.7025,88740.0
2019-08-30 15:25:00,22.34,22.37,22.33,22.36,99090.0,20.7025,20.7303,20.6932,20.721,99090.0
2019-08-30 15:30:00,22.36,22.39,22.36,22.38,120885.0,20.721,20.7488,20.721,20.7396,120885.0
2019-08-30 15:35:00,22.38,22.39,22.36,22.37,125844.0,20.7396,20.7488,20.721,20.7303,125844.0
2019-08-30 15:40:00,22.37,22.38,22.36,22.37,313887.0,20.7303,20.7396,20.721,20.7303,313887.0
2019-08-30 15:45:00,22.37,22.38,22.35,22.36,223830.0,20.7303,20.7396,20.7118,20.721,223830.0
2019-08-30 15:50:00,22.36,22.39,22.35,22.35,392913.0,20.721,20.7488,20.7118,20.7118,392913.0
2019-08-30 15:55:00,22.35,22.39,22.33,22.34,760245.0,20.7118,20.7488,20.6932,20.7025,760245.0
2019-09-03 09:30:00,22.11,22.17,22.07,22.11,215298.0,20.4893,20.5449,20.4523,20.4893,215298.0
2019-09-03 09:35:00,22.11,22.18,22.09,22.16,66426.0,20.4893,20.5542,20.4708,20.5357,66426.0
2019-09-03 09:40:00,22.16,22.21,22.15,22.19,79107.0,20.5357,20.582,20.5264,20.5635,79107.0
2019-09-03 09:45:00,22.19,22.24,22.15,22.18,77010.0,20.5635,20.6098,20.5264,20.5542,77010.0
2019-09-03 09:50:00,22.19,22.24,22.19,22.22,76809.0,20.5635,20.6098,20.5635,20.5913,76809.0
2019-09-03 09:55:00,22.23,22.24,22.2,22.22,59568.0,20.6005,20.6098,20.5727,20.5913,59568.0
2019-09-03 10:00:00,22.21,22.22,22.01,22.04,332616.0,20.582,20.5913,20.3967,20.4245,332616.0
2019-09-03 10:05:00,22.04,22.08,22.01,22.06,126855.0,20.4245,20.4615,20.3967,20.443,126855.0
2019-09-03 10:10:00,22.06,22.08,22.02,22.02,398589.0,20.443,20.4615,20.4059,20.4059,398589.0
2019-09-03 10:15:00,22.02,22.07,22.01,22.05,129264.0,20.4059,20.4523,20.3967,20.4337,129264.0
2019-09-03 10:20:00,22.05,22.07,22.03,22.03,64563.0,20.4337,20.4523,20.4152,20.4152,64563.0
2019-09-03 10:25:00,22.03,22.08,22.01,22.07,134064.0,20.4152,20.4615,20.3967,20.4523,134064.0
2019-09-03 10:30:00,22.07,22.07,22.0,22.02,111756.0,20.4523,20.4523,20.3874,20.4059,111756.0
2019-09-03 10:35:00,22.01,22.02,21.98,21.99,54387.0,20.3967,20.4059,20.3689,20.3781,54387.0
2019-09-03 10:40:00,21.99,22.08,21.99,22.06,76053.0,20.3781,20.4615,20.3781,20.443,76053.0
2019-09-03 10:45:00,22.06,22.09,22.05,22.07,89115.0,20.443,20.4708,20.4337,20.4523,89115.0
2019-09-03 10:50:00,22.07,22.09,22.06,22.08,36381.0,20.4523,20.4708,20.443,20.4615,36381.0
2019-09-03 10:55:00,22.08,22.1,22.03,22.05,87957.0,20.4615,20.4801,20.4152,20.4337,87957.0
2019-09-03 11:00:00,22.05,22.05,22.01,22.02,50778.0,20.4337,20.4337,20.3967,20.4059,50778.0
2019-09-03 11:05:00,22.02,22.04,22.01,22.02,88536.0,20.4059,20.4245,20.3967,20.4059,88536.0
2019-09-03 11:10:00,22.02,22.02,21.95,21.96,50496.0,20.4059,20.4059,20.3411,20.3503,50496.0
2019-09-03 11:15:00,21.96,22.01,21.95,22.0,113031.0,20.3503,20.3967,20.3411,20.3874,113031.0
2019-09-03 11:20:00,22.01,22.05,22.0,22.04,51372.0,20.3967,20.4337,20.3874,20.4245,51372.0
2019-09-03 11:25:00,22.04,22.07,22.03,22.05,80415.0,20.4245,20.4523,20.4152,20.4337,80415.0
2019-09-03 11:30:00,22.05,22.08,22.02,22.05,62451.0,20.4337,20.4615,20.4059,20.4337,62451.0
2019-09-03 11:35:00,22.05,22.07,22.04,22.06,59679.0,20.4337,20.4523,20.4245,20.443,59679.0
2019-09-03 11:40:00,22.06,22.09,22.05,22.08,85662.0,20.443,20.4708,20.4337,20.4615,85662.0
2019-09-03 11:45:00,22.07,22.11,22.06,22.1,82989.0,20.4523,20.4893,20.443,20.4801,82989.0
2019-09-03 11:50:00,22.1,22.13,22.1,22.11,231900.0,20.4801,20.5079,20.4801,20.4893,231900.0
2019-09-03 11:55:00,22.1,22.11,22.06,22.08,191481.0,20.4801,20.4893,20.443,20.4615,191481.0
2019-09-03 12:00:00,22.08,22.08,22.06,22.08,82257.0,20.4615,20.4615,20.443,20.4615,82257.0
2019-09-03 12:05:00,22.08,22.09,22.05,22.06,85554.0,20.4615,20.4708,20.4337,20.443,85554.0
2019-09-03 12:10:00,22.06,22.07,22.04,22.06,68361.0,20.443,20.4523,20.4245,20.443,68361.0
2019-09-03 12:15:00,22.07,22.07,22.03,22.03,75546.0,20.4523,20.4523,20.4152,20.4152,75546.0
2019-09-03 12:20:00,22.03,22.05,22.0,22.01,70836.0,20.4152,20.4337,20.3874,20.3967,70836.0
2019-09-03 12:25:00,22.01,22.03,22.0,22.0,60513.0,20.3967,20.4152,20.3874,20.3874,60513.0
2019-09-03 12:30:00,22.0,22.0,21.97,21.97,55791.0,20.3874,20.3874,20.3596,20.3596,55791.0
2019-09-03 12:35:00,21.97,21.99,21.96,21.99,39948.0,20.3596,20.3781,20.3503,20.3781,39948.0
2019-09-03 12:40:00,21.99,22.0,21.96,21.96,40365.0,20.3781,20.3874,20.3503,20.3503,40365.0
2019-09-03 12:45:00,21.96,22.0,21.95,21.98,42651.0,20.3503,20.3874,20.3411,20.3689,42651.0
2019-09-03 12:50:00,21.98,21.98,21.92,21.93,88749.0,20.3689,20.3689,20.3133,20.3225,88749.0
2019-09-03 12:55:00,21.93,21.94,21.91,21.91,52875.0,20.3225,20.3318,20.304,20.304,52875.0
2019-09-03 13:00:00,21.91,21.94,21.9,21.9,63255.0,20.304,20.3318,20.2947,20.2947,63255.0
2019-09-03 13:05:00,21.9,21.91,21.86,21.88,65958.0,20.2947,20.304,20.2577,20.2762,65958.0
2019-09-03 13:10:00,21.87,21.88,21.85,21.88,54402.0,20.2669,20.2762,20.2484,20.2762,54402.0
2019-09-03 13:15:00,21.88,21.89,21.85,21.86,93837.0,20.2762,20.2855,20.2484,20.2577,93837.0
2019-09-03 13:20:00,21.85,21.86,21.83,21.84,78381.0,20.2484,20.2577,20.2299,20.2391,78381.0
2019-09-03 13:25:00,21.84,21.84,21.84,21.84,301695.0,20.2391,20.2391,20.2391,20.2391,301695.0
2019-09-03 13:30:00,21.84,21.84,21.81,21.82,77220.0,20.2391,20.2391,20.2113,20.2206,77220.0
2019-09-03 13:35:00,21.81,21.83,21.81,21.82,54852.0,20.2113,20.2299,20.2113,20.2206,54852.0
2019-09-03 13:40:00,21.82,21.84,21.81,21.83,49560.0,20.2206,20.2391,20.2113,20.2299,49560.0
2019-09-03 13:45:00,21.83,21.85,21.81,21.85,46767.0,20.2299,20.2484,20.2113,20.2484,46767.0
2019-09-03 13:50:00,21.85,21.85,21.83,21.85,68916.0,20.2484,20.2484,20.2299,20.2484,68916.0
2019-09-03 13:55:00,21.85,21.87,21.84,21.86,59988.0,20.2484,20.2669,20.2391,20.2577,59988.0
2019-09-03 14:00:00,21.86,21.9,21.86,21.89,116292.0,20.2577,20.2947,20.2577,20.2855,116292.0
2019-09-03 14:05:00,21.89,21.91,21.88,21.91,115143.0,20.2855,20.304,20.2762,20.304,115143.0
2019-09-03 14:10:00,21.91,21.95,21.91,21.94,93423.0,20.304,20.3411,20.304,20.3318,93423.0
2019-09-03 14:15:00,21.94,21.95,21.94,21.95,71994.0,20.3318,20.3411,20.3318,20.3411,71994.0
2019-09-03 14:20:00,21.95,21.97,21.95,21.96,70371.0,20.3411,20.3596,20.3411,20.3503,70371.0
2019-09-03 14:25:00,21.96,21.99,21.96,21.99,41889.0,20.3503,20.3781,20.3503,20.3781,41889.0
2019-09-03 14:30:00,21.99,22.01,21.99,22.0,121173.0,20.3781,20.3967,20.3781,20.3874,121173.0
2019-09-03 14:35:00,22.0,22.03,22.0,22.02,52053.0,20.3874,20.4152,20.3874,20.4059,52053.0
2019-09-03 14:40:00,22.02,22.04,22.02,22.04,62460.0,20.4059,20.4245,20.4059,20.4245,62460.0
2019-09-03 14:45:00,22.04,22.06,22.03,22.06,83214.0,20.4245,20.443,20.4152,20.443,83214.0
2019-09-03 14:50:00,22.06,22.08,22.06,22.08,91941.0,20.443,20.4615,20.443,20.4615,91941.0
2019-09-03 14:55:00,22.08,22.08,22.05,22.07,82152.0,20.4615,20.4615,20.4337,20.4523,82152.0
2019-09-03 15:00:00,22.07,22.07,22.04,22.05,119925.0,20.4523,20.4523,20.4245,20.4337,119925.0
2019-09-03 15:05:00,22.05,22.07,22.05,22.07,52695.0,20.4337,20.4523,20.4337,20.4523,52695.0
2019-09-03 15:10:00,22.07,22.08,22.06,22.07,81834.0,20.4523,20.4615,20.443,20.4523,81834.0
2019-09-03 15:15:00,22.07,22.11,22.07,22.11,94851.0,20.4523,20.4893,20.4523,20.4893,94851.0
2019-09-03 15:20:00,22.11,22.13,22.1,22.1,71709.0,20.4893,20.5079,20.4801,20.4801,71709.0
2019-09-03 15:25:00,22.1,22.12,22.09,22.12,97266.0,20.4801,20.4986,20.4708,20.4986,97266.0
2019-09-03 15:30:00,22.12,22.12,22.08,22.08,110877.0,20.4986,20.4986,20.4615,20.4615,110877.0
2019-09-03 15:35:00,22.08,22.08,22.05,22.06,105540.0,20.4615,20.4615,20.4337,20.443,105540.0
2019-09-03 15:40:00,22.06,22.08,22.06,22.07,157251.0,20.443,20.4615,20.443,20.4523,157251.0
2019-09-03 15:45:00,22.07,22.13,22.06,22.12,342024.0,20.4523,20.5079,20.443,20.4986,342024.0
2019-09-03 15:50:00,22.12,22.15,22.11,22.12,380589.0,20.4986,20.5264,20.4893,20.4986,380589.0
2019-09-03 15:55:00,22.12,22.13,22.11,22.12,695247.0,20.4986,20.5079,20.4893,20.4986,695247.0
2019-09-04 09:30:00,22.18,22.34,22.18,22.29,206100.0,20.5542,20.7025,20.5542,20.6561,206100.0
2019-09-04 09:35:00,22.29,22.39,22.28,22.37,69576.0,20.6561,20.7488,20.6469,20.7303,69576.0
2019-09-04 09:40:00,22.37,22.45,22.37,22.39,134373.0,20.7303,20.8044,20.7303,20.7488,134373.0
2019-09-04 09:45:00,22.39,22.43,22.37,22.37,237216.0,20.7488,20.7859,20.7303,20.7303,237216.0
2019-09-04 09:50:00,22.37,22.38,22.35,22.35,46671.0,20.7303,20.7396,20.7118,20.7118,46671.0
2019-09-04 09:55:00,22.33,22.38,22.33,22.36,51447.0,20.6932,20.7396,20.6932,20.721,51447.0
2019-09-04 10:00:00,22.36,22.43,22.36,22.41,51495.0,20.721,20.7859,20.721,20.7674,51495.0
2019-09-04 10:05:00,22.42,22.43,22.38,22.42,41520.0,20.7766,20.7859,20.7396,20.7766,41520.0
2019-09-04 10:10:00,22.42,22.42,22.34,22.35,54240.0,20.7766,20.7766,20.7025,20.7118,54240.0
2019-09-04 10:15:00,22.35,22.38,22.33,22.34,104130.0,20.7118,20.7396,20.6932,20.7025,104130.0
2019-09-04 10:20:00,22.34,22.38,22.33,22.38,55419.0,20.7025,20.7396,20.6932,20.7396,55419.0
2019-09-04 10:25:00,22.38,22.39,22.36,22.38,63534.0,20.7396,20.7488,20.721,20.7396,63534.0
2019-09-04 10:30:00,22.38,22.45,22.38,22.44,81798.0,20.7396,20.8044,20.7396,20.7952,81798.0
2019-09-04 10:35:00,22.44,22.44,22.41,22.41,48555.0,20.7952,20.7952,20.7674,20.7674,48555.0
2019-09-04 10:40:00,22.41,22.42,22.4,22.41,68727.0,20.7674,20.7766,20.7581,20.7674,68727.0
2019-09-04 10:45:00,22.41,22.44,22.4,22.41,151356.0,20.7674,20.7952,20.7581,20.7674,151356.0
2019-09-04 10:50:00,22.41,22.45,22.4,22.43,171351.0,20.7674,20.8044,20.7581,20.7859,171351.0
2019-09-04 10:55:00,22.43,22.48,22.42,22.48,95688.0,20.7859,20.8322,20.7766,20.8322,95688.0
2019-09-04 11:00:00,22.48,22.49,22.44,22.45,100683.0,20.8322,20.8415,20.7952,20.8044,100683.0
2019-09-04 11:05:00,22.45,22.46,22.44,22.46,254424.0,20.8044,20.8137,20.7952,20.8137,254424.0
2019-09-04 11:10:00,22.46,22.48,22.43,22.43,107322.0,20.8137,20.8322,20.7859,20.7859,107322.0
2019-09-04 11:15:00,22.43,22.48,22.43,22.45,90270.0,20.7859,20.8322,20.7859,20.8044,90270.0
2019-09-04 11:20:00,22.45,22.46,22.43,22.44,83295.0,20.8044,20.8137,20.7859,20.7952,83295.0
2019-09-04 11:25:00,22.44,22.46,22.43,22.45,154824.0,20.7952,20.8137,20.7859,20.8044,154824.0
2019-09-04 11:30:00,22.45,22.48,22.44,22.48,99270.0,20.8044,20.8322,20.7952,20.8322,99270.0
2019-09-04 11:35:00,22.48,22.49,22.46,22.46,50988.0,20.8322,20.8415,20.8137,20.8137,50988.0
2019-09-04 11:40:00,22.46,22.49,22.46,22.48,44736.0,20.8137,20.8415,20.8137,20.8322,44736.0
2019-09-04 11:45:00,22.48,22.49,22.47,22.47,25392.0,20.8322,20.8415,20.823,20.823,25392.0
2019-09-04 11:50:00,22.48,22.48,22.44,22.47,46650.0,20.8322,20.8322,20.7952,20.823,46650.0
2019-09-04 11:55:00,22.47,22.48,22.44,22.44,158160.0,20.823,20.8322,20.7952,20.7952,158160.0
2019-09-04 12:00:00,22.44,22.45,22.42,22.45,96912.0,20.7952,20.8044,20.7766,20.8044,96912.0
2019-09-04 12:05:00,22.45,22.46,22.44,22.44,24141.0,20.8044,20.8137,20.7952,20.7952,24141.0
2019-09-04 12:10:00,22.45,22.45,22.43,22.44,37233.0,20.8044,20.8044,20.7859,20.7952,37233.0
2019-09-04 12:15:00,22.44,22.45,22.42,22.44,86478.0,20.7952,20.8044,20.7766,20.7952,86478.0
2019-09-04 12:20:00,22.44,22.45,22.42,22.42,97077.0,20.7952,20.8044,20.7766,20.7766,97077.0
2019-09-04 12:25:00,22.42,22.45,22.42,22.44,54591.0,20.7766,20.8044,20.7766,20.7952,54591.0
2019-09-04 12:30:00,22.44,22.45,22.43,22.44,29994.0,20.7952,20.8044,20.7859,20.7952,29994.0
2019-09-04 12:35:00,22.44,22.45,22.44,22.44,25455.0,20.7952,20.8044,20.7952,20.7952,25455.0
2019-09-04 12:40:00,22.44,22.44,22.42,22.44,29034.0,20.7952,20.7952,20.7766,20.7952,29034.0
2019-09-04 12:45:00,22.44,22.46,22.43,22.45,72795.0,20.7952,20.8137,20.7859,20.8044,72795.0
2019-09-04 12:50:00,22.45,22.46,22.44,22.45,30390.0,20.8044,20.8137,20.7952,20.8044,30390.0
2019-09-04 12:55:00,22.44,22.45,22.43,22.43,71463.0,20.7952,20.8044,20.7859,20.7859,71463.0
2019-09-04 13:00:00,22.43,22.45,22.43,22.45,178230.0,20.7859,20.8044,20.7859,20.8044,178230.0
2019-09-04 13:05:00,22.45,22.47,22.44,22.45,78951.0,20.8044,20.823,20.7952,20.8044,78951.0
2019-09-04 13:10:00,22.45,22.46,22.43,22.45,249114.0,20.8044,20.8137,20.7859,20.8044,249114.0
2019-09-04 13:15:00,22.44,22.45,22.44,22.44,60678.0,20.7952,20.8044,20.7952,20.7952,60678.0
2019-09-04 13:20:00,22.45,22.47,22.44,22.47,97356.0,20.8044,20.823,20.7952,20.823,97356.0
2019-09-04 13:25:00,22.47,22.48,22.46,22.46,37728.0,20.823,20.8322,20.8137,20.8137,37728.0
2019-09-04 13:30:00,22.46,22.47,22.46,22.46,35430.0,20.8137,20.823,20.8137,20.8137,35430.0
2019-09-04 13:35:00,22.46,22.46,22.42,22.43,100368.0,20.8137,20.8137,20.7766,20.7859,100368.0
2019-09-04 13:40:00,22.43,22.45,22.43,22.44,84762.0,20.7859,20.8044,20.7859,20.7952,84762.0
2019-09-04 13:45:00,22.44,22.45,22.42,22.45,232269.0,20.7952,20.8044,20.7766,20.8044,232269.0
2019-09-04 13:50:00,22.45,22.47,22.44,22.46,381384.0,20.8044,20.823,20.7952,20.8137,381384.0
2019-09-04 13:55:00,22.46,22.47,22.46,22.46,187509.0,20.8137,20.823,20.8137,20.8137,187509.0
2019-09-04 14:00:00,22.46,22.47,22.42,22.45,341796.0,20.8137,20.823,20.7766,20.8044,341796.0
2019-09-04 14:05:00,22.45,22.46,22.44,22.45,217389.0,20.8044,20.8137,20.7952,20.8044,217389.0
2019-09-04 14:10:00,22.45,22.45,22.43,22.45,90726.0,20.8044,20.8044,20.7859,20.8044,90726.0
2019-09-04 14:15:00,22.44,22.45,22.43,22.43,38487.0,20.7952,20.8044,20.7859,20.7859,38487.0
2019-09-04 14:20:00,22.43,22.45,22.43,22.44,90078.0,20.7859,20.8044,20.7859,20.7952,90078.0
2019-09-04 14:25:00,22.45,22.45,22.43,22.45,100341.0,20.8044,20.8044,20.7859,20.8044,100341.0
2019-09-04 14:30:00,22.45,22.45,22.44,22.44,127749.0,20.8044,20.8044,20.7952,20.7952,127749.0
2019-09-04 14:35:00,22.44,22.45,22.43,22.44,142467.0,20.7952,20.8044,20.7859,20.7952,142467.0
2019-09-04 14:40:00,22.44,22.45,22.43,22.44,83007.0,20.7952,20.8044,20.7859,20.7952,83007.0
2019-09-04 14:45:00,22.44,22.45,22.43,22.44,123159.0,20.7952,20.8044,20.7859,20.7952,123159.0
2019-09-04 14:50:00,22.44,22.44,22.43,22.44,131706.0,20.7952,20.7952,20.7859,20.7952,131706.0
2019-09-04 14:55:00,22.44,22.45,22.43,22.44,119226.0,20.7952,20.8044,20.7859,20.7952,119226.0
2019-09-04 15:00:00,22.44,22.45,22.44,22.44,137646.0,20.7952,20.8044,20.7952,20.7952,137646.0
2019-09-04 15:05:00,22.44,22.44,22.43,22.44,197622.0,20.7952,20.7952,20.7859,20.7952,197622.0
2019-09-04 15:10:00,22.44,22.46,22.43,22.46,188754.0,20.7952,20.8137,20.7859,20.8137,188754.0
2019-09-04 15:15:00,22.46,22.46,22.43,22.44,87462.0,20.8137,20.8137,20.7859,20.7952,87462.0
2019-09-04 15:20:00,22.44,22.44,22.43,22.44,215337.0,20.7952,20.7952,20.7859,20.7952,215337.0
2019-09-04 15:25:00,22.44,22.47,22.44,22.46,132072.0,20.7952,20.823,20.7952,20.8137,132072.0
2019-09-04 15:30:00,22.46,22.5,22.46,22.47,132729.0,20.8137,20.8508,20.8137,20.823,132729.0
2019-09-04 15:35:00,22.47,22.48,22.46,22.47,140208.0,20.823,20.8322,20.8137,20.823,140208.0
2019-09-04 15:40:00,22.47,22.49,22.47,22.48,169194.0,20.823,20.8415,20.823,20.8322,169194.0
2019-09-04 15:45:00,22.48,22.51,22.47,22.51,457227.0,20.8322,20.86,20.823,20.86,457227.0
2019-09-04 15:50:00,22.51,22.52,22.48,22.49,719208.0,20.86,20.8693,20.8322,20.8415,719208.0
2019-09-04 15:55:00,22.49,22.51,22.48,22.5,705996.0,20.8415,20.86,20.8322,20.8508,705996.0
2019-09-05 09:30:00,22.67,22.78,22.67,22.77,655938.0,21.0083,21.1102,21.0083,21.101,655938.0
2019-09-05 09:35:00,22.77,22.83,22.74,22.76,371142.0,21.101,21.1566,21.0732,21.0917,371142.0
2019-09-05 09:40:00,22.76,22.8,22.74,22.77,128127.0,21.0917,21.1288,21.0732,21.101,128127.0
2019-09-05 09:45:00,22.77,22.82,22.76,22.77,169752.0,21.101,21.1473,21.0917,21.101,169752.0
2019-09-05 09:50:00,22.78,22.79,22.76,22.77,116670.0,21.1102,21.1195,21.0917,21.101,116670.0
2019-09-05 09:55:00,22.79,22.8,22.77,22.77,166473.0,21.1195,21.1288,21.101,21.101,166473.0
2019-09-05 10:00:00,22.78,22.86,22.77,22.82,163392.0,21.1102,21.1844,21.101,21.1473,163392.0
2019-09-05 10:05:00,22.82,22.9,22.8,22.9,190416.0,21.1473,21.2214,21.1288,21.2214,190416.0
2019-09-05 10:10:00,22.89,22.91,22.85,22.87,110595.0,21.2122,21.2307,21.1751,21.1936,110595.0
2019-09-05 10:15:00,22.87,22.93,22.87,22.92,234186.0,21.1936,21.2492,21.1936,21.24,234186.0
2019-09-05 10:20:00,22.91,22.91,22.8,22.8,252180.0,21.2307,21.2307,21.1288,21.1288,252180.0
2019-09-05 10:25:00,22.8,22.83,22.8,22.83,267933.0,21.1288,21.1566,21.1288,21.1566,267933.0
2019-09-05 10:30:00,22.83,22.9,22.8,22.9,198726.0,21.1566,21.2214,21.1288,21.2214,198726.0
2019-09-05 10:35:00,22.9,22.91,22.88,22.91,91548.0,21.2214,21.2307,21.2029,21.2307,91548.0
2019-09-05 10:40:00,22.91,22.92,22.86,22.88,47118.0,21.2307,21.24,21.1844,21.2029,47118.0
2019-09-05 10:45:00,22.89,22.91,22.88,22.88,54276.0,21.2122,21.2307,21.2029,21.2029,54276.0
2019-09-05 10:50:00,22.87,22.89,22.85,22.86,104397.0,21.1936,21.2122,21.1751,21.1844,104397.0
2019-09-05 10:55:00,22.86,22.87,22.85,22.86,117588.0,21.1844,21.1936,21.1751,21.1844,117588.0
2019-09-05 11:00:00,22.86,22.88,22.83,22.86,166605.0,21.1844,21.2029,21.1566,21.1844,166605.0
2019-09-05 11:05:00,22.86,22.87,22.84,22.85,74016.0,21.1844,21.1936,21.1658,21.1751,74016.0
2019-09-05 11:10:00,22.85,22.86,22.84,22.85,195531.0,21.1751,21.1844,21.1658,21.1751,195531.0
2019-09-05 11:15:00,22.85,22.85,22.84,22.85,71928.0,21.1751,21.1751,21.1658,21.1751,71928.0
2019-09-05 11:20:00,22.84,22.87,22.83,22.83,124641.0,21.1658,21.1936,21.1566,21.1566,124641.0
2019-09-05 11:25:00,22.83,22.84,22.82,22.82,238509.0,21.1566,21.1658,21.1473,21.1473,238509.0
2019-09-05 11:30:00,22.83,22.83,22.79,22.8,120414.0,21.1566,21.1566,21.1195,21.1288,120414.0
2019-09-05 11:35:00,22.8,22.86,22.79,22.84,145869.0,21.1288,21.1844,21.1195,21.1658,145869.0
2019-09-05 11:40:00,22.84,22.84,22.81,22.81,65112.0,21.1658,21.1658,21.138,21.138,65112.0
2019-09-05 11:45:00,22.81,22.82,22.79,22.82,211977.0,21.138,21.1473,21.1195,21.1473,211977.0
2019-09-05 11:50:00,22.82,22.82,22.75,22.75,205674.0,21.1473,21.1473,21.0824,21.0824,205674.0
2019-09-05 11:55:00,22.75,22.78,22.75,22.76,243972.0,21.0824,21.1102,21.0824,21.0917,243972.0
2019-09-05 12:00:00,22.76,22.8,22.76,22.78,108138.0,21.0917,21.1288,21.0917,21.1102,108138.0
2019-09-05 12:05:00,22.77,22.8,22.76,22.77,162729.0,21.101,21.1288,21.0917,21.101,162729.0
2019-09-05 12:10:00,22.77,22.8,22.75,22.79,224082.0,21.101,21.1288,21.0824,21.1195,224082.0
2019-09-05 12:15:00,22.79,22.81,22.79,22.8,128379.0,21.1195,21.138,21.1195,21.1288,128379.0
2019-09-05 12:20:00,22.8,22.81,22.76,22.78,133296.0,21.1288,21.138,21.0917,21.1102,133296.0
2019-09-05 12:25:00,22.78,22.79,22.77,22.79,82656.0,21.1102,21.1195,21.101,21.1195,82656.0
2019-09-05 12:30:00,22.79,22.81,22.77,22.77,202845.0,21.1195,21.138,21.101,21.101,202845.0
2019-09-05 12:35:00,22.77,22.77,22.74,22.75,333282.0,21.101,21.101,21.0732,21.0824,333282.0
2019-09-05 12:40:00,22.76,22.76,22.73,22.75,177213.0,21.0917,21.0917,21.0639,21.0824,177213.0
2019-09-05 12:45:00,22.74,22.77,22.74,22.75,170334.0,21.0732,21.101,21.0732,21.0824,170334.0
2019-09-05 12:50:00,22.75,22.76,22.74,22.74,48804.0,21.0824,21.0917,21.0732,21.0732,48804.0
2019-09-05 12:55:00,22.75,22.75,22.71,22.73,140826.0,21.0824,21.0824,21.0454,21.0639,140826.0
2019-09-05 13:00:00,22.73,22.76,22.73,22.76,162267.0,21.0639,21.0917,21.0639,21.0917,162267.0
2019-09-05 13:05:00,22.76,22.76,22.73,22.74,94944.0,21.0917,21.0917,21.0639,21.0732,94944.0
2019-09-05 13:10:00,22.74,22.76,22.74,22.74,49989.0,21.0732,21.0917,21.0732,21.0732,49989.0
2019-09-05 13:15:00,22.74,22.75,22.74,22.75,106614.0,21.0732,21.0824,21.0732,21.0824,106614.0
2019-09-05 13:20:00,22.75,22.75,22.73,22.75,130800.0,21.0824,21.0824,21.0639,21.0824,130800.0
2019-09-05 13:25:00,22.75,22.76,22.75,22.76,180918.0,21.0824,21.0917,21.0824,21.0917,180918.0
2019-09-05 13:30:00,22.76,22.8,22.76,22.79,81249.0,21.0917,21.1288,21.0917,21.1195,81249.0
2019-09-05 13:35:00,22.79,22.79,22.78,22.78,101163.0,21.1195,21.1195,21.1102,21.1102,101163.0
2019-09-05 13:40:00,22.78,22.78,22.76,22.76,53850.0,21.1102,21.1102,21.0917,21.0917,53850.0
2019-09-05 13:45:00,22.76,22.77,22.76,22.77,55794.0,21.0917,21.101,21.0917,21.101,55794.0
2019-09-05 13:50:00,22.77,22.77,22.76,22.77,111315.0,21.101,21.101,21.0917,21.101,111315.0
2019-09-05 13:55:00,22.77,22.77,22.76,22.77,80754.0,21.101,21.101,21.0917,21.101,80754.0
2019-09-05 14:00:00,22.77,22.78,22.76,22.76,81741.0,21.101,21.1102,21.0917,21.0917,81741.0
2019-09-05 14:05:00,22.76,22.76,22.75,22.76,102687.0,21.0917,21.0917,21.0824,21.0917,102687.0
2019-09-05 14:10:00,22.76,22.78,22.75,22.77,144000.0,21.0917,21.1102,21.0824,21.101,144000.0
2019-09-05 14:15:00,22.78,22.78,22.77,22.78,80976.0,21.1102,21.1102,21.101,21.1102,80976.0
2019-09-05 14:20:00,22.78,22.78,22.76,22.77,91824.0,21.1102,21.1102,21.0917,21.101,91824.0
2019-09-05 14:25:00,22.77,22.77,22.74,22.74,82842.0,21.101,21.101,21.0732,21.0732,82842.0
2019-09-05 14:30:00,22.73,22.74,22.72,22.72,62475.0,21.0639,21.0732,21.0546,21.0546,62475.0
2019-09-05 14:35:00,22.73,22.73,22.72,22.72,54705.0,21.0639,21.0639,21.0546,21.0546,54705.0
2019-09-05 14:40:00,22.72,22.75,22.72,22.74,53679.0,21.0546,21.0824,21.0546,21.0732,53679.0
2019-09-05 14:45:00,22.74,22.75,22.73,22.74,66000.0,21.0732,21.0824,21.0639,21.0732,66000.0
2019-09-05 14:50:00,22.74,22.74,22.72,22.72,72228.0,21.0732,21.0732,21.0546,21.0546,72228.0
2019-09-05 14:55:00,22.72,22.72,22.7,22.7,64335.0,21.0546,21.0546,21.0361,21.0361,64335.0
2019-09-05 15:00:00,22.7,22.72,22.7,22.7,114309.0,21.0361,21.0546,21.0361,21.0361,114309.0
2019-09-05 15:05:00,22.71,22.71,22.68,22.68,91668.0,21.0454,21.0454,21.0176,21.0176,91668.0
2019-09-05 15:10:00,22.68,22.68,22.66,22.67,193131.0,21.0176,21.0176,20.999,21.0083,193131.0
2019-09-05 15:15:00,22.67,22.68,22.65,22.68,105456.0,21.0083,21.0176,20.9898,21.0176,105456.0
2019-09-05 15:20:00,22.67,22.69,22.67,22.68,85527.0,21.0083,21.0268,21.0083,21.0176,85527.0
2019-09-05 15:25:00,22.69,22.7,22.68,22.69,115164.0,21.0268,21.0361,21.0176,21.0268,115164.0
2019-09-05 15:30:00,22.69,22.73,22.69,22.72,154680.0,21.0268,21.0639,21.0268,21.0546,154680.0
2019-09-05 15:35:00,22.72,22.75,22.72,22.74,245253.0,21.0546,21.0824,21.0546,21.0732,245253.0
2019-09-05 15:40:00,22.75,22.76,22.74,22.75,446007.0,21.0824,21.0917,21.0732,21.0824,446007.0
2019-09-05 15:45:00,22.75,22.75,22.74,22.75,649878.0,21.0824,21.0824,21.0732,21.0824,649878.0
2019-09-05 15:50:00,22.75,22.76,22.74,22.74,414417.0,21.0824,21.0917,21.0732,21.0732,414417.0
2019-09-05 15:55:00,22.75,22.75,22.68,22.69,1153443.0,21.0824,21.0824,21.0176,21.0268,1153443.0
2019-09-06 09:30:00,22.81,22.86,22.7,22.7,191367.0,21.138,21.1844,21.0361,21.0361,191367.0
2019-09-06 09:35:00,22.69,22.7,22.63,22.63,67296.0,21.0268,21.0361,20.9712,20.9712,67296.0
2019-09-06 09:40:00,22.64,22.66,22.56,22.57,70473.0,20.9805,20.999,20.9064,20.9156,70473.0
2019-09-06 09:45:00,22.57,22.68,22.57,22.67,111885.0,20.9156,21.0176,20.9156,21.0083,111885.0
2019-09-06 09:50:00,22.66,22.66,22.6,22.62,77382.0,20.999,20.999,20.9434,20.962,77382.0
2019-09-06 09:55:00,22.62,22.63,22.56,22.56,112929.0,20.962,20.9712,20.9064,20.9064,112929.0
2019-09-06 10:00:00,22.56,22.57,22.52,22.54,116919.0,20.9064,20.9156,20.8693,20.8878,116919.0
2019-09-06 10:05:00,22.54,22.56,22.49,22.52,102957.0,20.8878,20.9064,20.8415,20.8693,102957.0
2019-09-06 10:10:00,22.52,22.55,22.5,22.54,73698.0,20.8693,20.8971,20.8508,20.8878,73698.0
2019-09-06 10:15:00,22.54,22.57,22.54,22.55,70170.0,20.8878,20.9156,20.8878,20.8971,70170.0
2019-09-06 10:20:00,22.55,22.56,22.53,22.54,79308.0,20.8971,20.9064,20.8786,20.8878,79308.0
2019-09-06 10:25:00,22.55,22.58,22.54,22.57,103761.0,20.8971,20.9249,20.8878,20.9156,103761.0
2019-09-06 10:30:00,22.59,22.59,22.54,22.58,91245.0,20.9342,20.9342,20.8878,20.9249,91245.0
2019-09-06 10:35:00,22.58,22.58,22.54,22.57,111555.0,20.9249,20.9249,20.8878,20.9156,111555.0
2019-09-06 10:40:00,22.57,22.6,22.56,22.59,74994.0,20.9156,20.9434,20.9064,20.9342,74994.0
2019-09-06 10:45:00,22.59,22.62,22.59,22.62,75285.0,20.9342,20.962,20.9342,20.962,75285.0
2019-09-06 10:50:00,22.62,22.63,22.58,22.59,76176.0,20.962,20.9712,20.9249,20.9342,76176.0
2019-09-06 10:55:00,22.59,22.59,22.53,22.53,68148.0,20.9342,20.9342,20.8786,20.8786,68148.0
2019-09-06 11:00:00,22.53,22.54,22.5,22.52,80352.0,20.8786,20.8878,20.8508,20.8693,80352.0
2019-09-06 11:05:00,22.51,22.52,22.5,22.52,70065.0,20.86,20.8693,20.8508,20.8693,70065.0
2019-09-06 11:10:00,22.52,22.53,22.5,22.53,63792.0,20.8693,20.8786,20.8508,20.8786,63792.0
2019-09-06 11:15:00,22.53,22.54,22.5,22.52,105486.0,20.8786,20.8878,20.8508,20.8693,105486.0
2019-09-06 11:20:00,22.52,22.56,22.52,22.54,745788.0,20.8693,20.9064,20.8693,20.8878,745788.0
2019-09-06 11:25:00,22.54,22.54,22.53,22.53,456732.0,20.8878,20.8878,20.8786,20.8786,456732.0
2019-09-06 11:30:00,22.53,22.54,22.51,22.53,103329.0,20.8786,20.8878,20.86,20.8786,103329.0
2019-09-06 11:35:00,22.53,22.56,22.52,22.54,72939.0,20.8786,20.9064,20.8693,20.8878,72939.0
2019-09-06 11:40:00,22.54,22.55,22.51,22.53,46293.0,20.8878,20.8971,20.86,20.8786,46293.0
2019-09-06 11:45:00,22.53,22.54,22.51,22.53,280338.0,20.8786,20.8878,20.86,20.8786,280338.0
2019-09-06 11:50:00,22.53,22.54,22.51,22.52,129621.0,20.8786,20.8878,20.86,20.8693,129621.0
2019-09-06 11:55:00,22.52,22.52,22.48,22.48,48666.0,20.8693,20.8693,20.8322,20.8322,48666.0
2019-09-06 12:00:00,22.49,22.49,22.47,22.48,75222.0,20.8415,20.8415,20.823,20.8322,75222.0
2019-09-06 12:05:00,22.48,22.48,22.45,22.46,46953.0,20.8322,20.8322,20.8044,20.8137,46953.0
2019-09-06 12:10:00,22.45,22.46,22.44,22.45,50112.0,20.8044,20.8137,20.7952,20.8044,50112.0
2019-09-06 12:15:00,22.45,22.48,22.45,22.46,54888.0,20.8044,20.8322,20.8044,20.8137,54888.0
2019-09-06 12:20:00,22.46,22.47,22.45,22.45,148737.0,20.8137,20.823,20.8044,20.8044,148737.0
2019-09-06 12:25:00,22.45,22.45,22.41,22.42,419595.0,20.8044,20.8044,20.7674,20.7766,419595.0
2019-09-06 12:30:00,22.42,22.42,22.38,22.42,243510.0,20.7766,20.7766,20.7396,20.7766,243510.0
2019-09-06 12:35:00,22.41,22.42,22.39,22.4,176667.0,20.7674,20.7766,20.7488,20.7581,176667.0
2019-09-06 12:40:00,22.41,22.41,22.39,22.39,61539.0,20.7674,20.7674,20.7488,20.7488,61539.0
2019-09-06 12:45:00,22.39,22.42,22.38,22.42,258684.0,20.7488,20.7766,20.7396,20.7766,258684.0
2019-09-06 12:50:00,22.42,22.44,22.41,22.41,145197.0,20.7766,20.7952,20.7674,20.7674,145197.0
2019-09-06 12:55:00,22.41,22.42,22.41,22.42,91944.0,20.7674,20.7766,20.7674,20.7766,91944.0
2019-09-06 13:00:00,22.41,22.42,22.39,22.4,168240.0,20.7674,20.7766,20.7488,20.7581,168240.0
2019-09-06 13:05:00,22.4,22.45,22.4,22.45,95118.0,20.7581,20.8044,20.7581,20.8044,95118.0
2019-09-06 13:10:00,22.45,22.48,22.43,22.47,93039.0,20.8044,20.8322,20.7859,20.823,93039.0
2019-09-06 13:15:00,22.47,22.5,22.47,22.48,71058.0,20.823,20.8508,20.823,20.8322,71058.0
2019-09-06 13:20:00,22.48,22.52,22.48,22.52,45123.0,20.8322,20.8693,20.8322,20.8693,45123.0
2019-09-06 13:25:00,22.52,22.53,22.51,22.51,59604.0,20.8693,20.8786,20.86,20.86,59604.0
2019-09-06 13:30:00,22.52,22.52,22.49,22.51,67083.0,20.8693,20.8693,20.8415,20.86,67083.0
2019-09-06 13:35:00,22.5,22.51,22.5,22.51,46389.0,20.8508,20.86,20.8508,20.86,46389.0
2019-09-06 13:40:00,22.51,22.51,22.5,22.5,42285.0,20.86,20.86,20.8508,20.8508,42285.0
2019-09-06 13:45:00,22.5,22.5,22.49,22.5,50895.0,20.8508,20.8508,20.8415,20.8508,50895.0
2019-09-06 13:50:00,22.5,22.5,22.47,22.47,99609.0,20.8508,20.8508,20.823,20.823,99609.0
2019-09-06 13:55:00,22.47,22.49,22.47,22.48,72468.0,20.823,20.8415,20.823,20.8322,72468.0
2019-09-06 14:00:00,22.48,22.49,22.46,22.49,53649.0,20.8322,20.8415,20.8137,20.8415,53649.0
2019-09-06 14:05:00,22.49,22.5,22.48,22.49,55200.0,20.8415,20.8508,20.8322,20.8415,55200.0
2019-09-06 14:10:00,22.48,22.49,22.48,22.48,63516.0,20.8322,20.8415,20.8322,20.8322,63516.0
2019-09-06 14:15:00,22.49,22.5,22.48,22.49,50274.0,20.8415,20.8508,20.8322,20.8415,50274.0
2019-09-06 14:20:00,22.49,22.5,22.48,22.48,70938.0,20.8415,20.8508,20.8322,20.8322,70938.0
2019-09-06 14:25:00,22.48,22.49,22.47,22.47,74136.0,20.8322,20.8415,20.823,20.823,74136.0
2019-09-06 14:30:00,22.48,22.49,22.47,22.48,64992.0,20.8322,20.8415,20.823,20.8322,64992.0
2019-09-06 14:35:00,22.48,22.49,22.47,22.48,40686.0,20.8322,20.8415,20.823,20.8322,40686.0
2019-09-06 14:40:00,22.48,22.49,22.48,22.48,56817.0,20.8322,20.8415,20.8322,20.8322,56817.0
2019-09-06 14:45:00,22.48,22.48,22.46,22.47,84198.0,20.8322,20.8322,20.8137,20.823,84198.0
2019-09-06 14:50:00,22.47,22.47,22.45,22.47,65124.0,20.823,20.823,20.8044,20.823,65124.0
2019-09-06 14:55:00,22.47,22.47,22.46,22.46,55302.0,20.823,20.823,20.8137,20.8137,55302.0
2019-09-06 15:00:00,22.46,22.47,22.46,22.47,78486.0,20.8137,20.823,20.8137,20.823,78486.0
2019-09-06 15:05:00,22.47,22.5,22.47,22.5,83844.0,20.823,20.8508,20.823,20.8508,83844.0
2019-09-06 15:10:00,22.5,22.51,22.5,22.51,69372.0,20.8508,20.86,20.8508,20.86,69372.0
2019-09-06 15:15:00,22.51,22.53,22.51,22.51,92304.0,20.86,20.8786,20.86,20.86,92304.0
2019-09-06 15:20:00,22.51,22.55,22.51,22.55,125583.0,20.86,20.8971,20.86,20.8971,125583.0
2019-09-06 15:25:00,22.55,22.57,22.55,22.55,101001.0,20.8971,20.9156,20.8971,20.8971,101001.0
2019-09-06 15:30:00,22.55,22.58,22.55,22.58,97026.0,20.8971,20.9249,20.8971,20.9249,97026.0
2019-09-06 15:35:00,22.58,22.58,22.54,22.54,155790.0,20.9249,20.9249,20.8878,20.8878,155790.0
2019-09-06 15:40:00,22.55,22.56,22.54,22.55,131079.0,20.8971,20.9064,20.8878,20.8971,131079.0
2019-09-06 15:45:00,22.55,22.56,22.54,22.55,276393.0,20.8971,20.9064,20.8878,20.8971,276393.0
2019-09-06 15:50:00,22.55,22.55,22.52,22.52,363480.0,20.8971,20.8971,20.8693,20.8693,363480.0
2019-09-06 15:55:00,22.52,22.52,22.49,22.51,862197.0,20.8693,20.8693,20.8415,20.86,862197.0
2019-09-09 09:30:00,22.64,22.66,22.51,22.58,364608.0,20.9805,20.999,20.86,20.9249,364608.0
2019-09-09 09:35:00,22.58,22.67,22.55,22.65,147939.0,20.9249,21.0083,20.8971,20.9898,147939.0
2019-09-09 09:40:00,22.66,22.72,22.63,22.72,292947.0,20.999,21.0546,20.9712,21.0546,292947.0
2019-09-09 09:45:00,22.72,22.75,22.71,22.71,141510.0,21.0546,21.0824,21.0454,21.0454,141510.0
2019-09-09 09:50:00,22.71,22.73,22.7,22.71,185862.0,21.0454,21.0639,21.0361,21.0454,185862.0
2019-09-09 09:55:00,22.71,22.76,22.7,22.73,248949.0,21.0454,21.0917,21.0361,21.0639,248949.0
2019-09-09 10:00:00,22.73,22.74,22.67,22.69,206376.0,21.0639,21.0732,21.0083,21.0268,206376.0
2019-09-09 10:05:00,22.69,22.72,22.65,22.72,183882.0,21.0268,21.0546,20.9898,21.0546,183882.0
2019-09-09 10:10:00,22.72,22.76,22.7,22.73,127950.0,21.0546,21.0917,21.0361,21.0639,127950.0
2019-09-09 10:15:00,22.74,22.74,22.72,22.72,98385.0,21.0732,21.0732,21.0546,21.0546,98385.0
2019-09-09 10:20:00,22.73,22.76,22.72,22.75,91338.0,21.0639,21.0917,21.0546,21.0824,91338.0
2019-09-09 10:25:00,22.74,22.76,22.69,22.72,418617.0,21.0732,21.0917,21.0268,21.0546,418617.0
2019-09-09 10:30:00,22.71,22.76,22.71,22.76,85965.0,21.0454,21.0917,21.0454,21.0917,85965.0
2019-09-09 10:35:00,22.76,22.77,22.75,22.77,90675.0,21.0917,21.101,21.0824,21.101,90675.0
2019-09-09 10:40:00,22.76,22.77,22.74,22.74,75228.0,21.0917,21.101,21.0732,21.0732,75228.0
2019-09-09 10:45:00,22.74,22.76,22.7,22.7,93093.0,21.0732,21.0917,21.0361,21.0361,93093.0
2019-09-09 10:50:00,22.7,22.72,22.7,22.72,113112.0,21.0361,21.0546,21.0361,21.0546,113112.0
2019-09-09 10:55:00,22.72,22.75,22.71,22.73,63891.0,21.0546,21.0824,21.0454,21.0639,63891.0
2019-09-09 11:00:00,22.74,22.76,22.73,22.75,128463.0,21.0732,21.0917,21.0639,21.0824,128463.0
2019-09-09 11:05:00,22.74,22.79,22.74,22.77,72912.0,21.0732,21.1195,21.0732,21.101,72912.0
2019-09-09 11:10:00,22.78,22.8,22.77,22.79,87438.0,21.1102,21.1288,21.101,21.1195,87438.0
2019-09-09 11:15:00,22.79,22.82,22.79,22.8,79629.0,21.1195,21.1473,21.1195,21.1288,79629.0
2019-09-09 11:20:00,22.8,22.81,22.78,22.79,99768.0,21.1288,21.138,21.1102,21.1195,99768.0
2019-09-09 11:25:00,22.79,22.79,22.77,22.79,89220.0,21.1195,21.1195,21.101,21.1195,89220.0
2019-09-09 11:30:00,22.79,22.79,22.78,22.79,88143.0,21.1195,21.1195,21.1102,21.1195,88143.0
2019-09-09 11:35:00,22.79,22.8,22.78,22.79,67701.0,21.1195,21.1288,21.1102,21.1195,67701.0
2019-09-09 11:40:00,22.79,22.8,22.75,22.77,164862.0,21.1195,21.1288,21.0824,21.101,164862.0
2019-09-09 11:45:00,22.77,22.79,22.77,22.78,55701.0,21.101,21.1195,21.101,21.1102,55701.0
2019-09-09 11:50:00,22.78,22.79,22.75,22.77,346788.0,21.1102,21.1195,21.0824,21.101,346788.0
2019-09-09 11:55:00,22.77,22.77,22.74,22.74,133518.0,21.101,21.101,21.0732,21.0732,133518.0
2019-09-09 12:00:00,22.74,22.76,22.73,22.75,42468.0,21.0732,21.0917,21.0639,21.0824,42468.0
2019-09-09 12:05:00,22.75,22.75,22.71,22.72,62826.0,21.0824,21.0824,21.0454,21.0546,62826.0
2019-09-09 12:10:00,22.72,22.73,22.71,22.72,44481.0,21.0546,21.0639,21.0454,21.0546,44481.0
2019-09-09 12:15:00,22.72,22.72,22.68,22.69,166383.0,21.0546,21.0546,21.0176,21.0268,166383.0
2019-09-09 12:20:00,22.69,22.69,22.67,22.69,67764.0,21.0268,21.0268,21.0083,21.0268,67764.0
2019-09-09 12:25:00,22.69,22.7,22.67,22.69,66225.0,21.0268,21.0361,21.0083,21.0268,66225.0
2019-09-09 12:30:00,22.7,22.7,22.68,22.7,57858.0,21.0361,21.0361,21.0176,21.0361,57858.0
2019-09-09 12:35:00,22.69,22.7,22.66,22.68,115650.0,21.0268,21.0361,20.999,21.0176,115650.0
2019-09-09 12:40:00,22.68,22.69,22.66,22.67,55362.0,21.0176,21.0268,20.999,21.0083,55362.0
2019-09-09 12:45:00,22.67,22.68,22.66,22.68,40797.0,21.0083,21.0176,20.999,21.0176,40797.0
2019-09-09 12:50:00,22.68,22.72,22.68,22.72,81642.0,21.0176,21.0546,21.0176,21.0546,81642.0
2019-09-09 12:55:00,22.71,22.73,22.71,22.72,104850.0,21.0454,21.0639,21.0454,21.0546,104850.0
2019-09-09 13:00:00,22.72,22.76,22.72,22.75,113796.0,21.0546,21.0917,21.0546,21.0824,113796.0
2019-09-09 13:05:00,22.75,22.79,22.75,22.79,81291.0,21.0824,21.1195,21.0824,21.1195,81291.0
2019-09-09 13:10:00,22.79,22.81,22.79,22.8,88320.0,21.1195,21.138,21.1195,21.1288,88320.0
2019-09-09 13:15:00,22.8,22.81,22.79,22.79,93078.0,21.1288,21.138,21.1195,21.1195,93078.0
2019-09-09 13:20:00,22.8,22.81,22.8,22.81,53742.0,21.1288,21.138,21.1288,21.138,53742.0
2019-09-09 13:25:00,22.81,22.83,22.81,22.83,68235.0,21.138,21.1566,21.138,21.1566,68235.0
2019-09-09 13:30:00,22.82,22.83,22.81,22.82,70857.0,21.1473,21.1566,21.138,21.1473,70857.0
2019-09-09 13:35:00,22.82,22.84,22.82,22.84,98937.0,21.1473,21.1658,21.1473,21.1658,98937.0
2019-09-09 13:40:00,22.84,22.85,22.83,22.85,69495.0,21.1658,21.1751,21.1566,21.1751,69495.0
2019-09-09 13:45:00,22.85,22.86,22.84,22.85,73755.0,21.1751,21.1844,21.1658,21.1751,73755.0
2019-09-09 13:50:00,22.85,22.88,22.85,22.88,73863.0,21.1751,21.2029,21.1751,21.2029,73863.0
2019-09-09 13:55:00,22.88,22.89,22.86,22.87,76092.0,21.2029,21.2122,21.1844,21.1936,76092.0
2019-09-09 14:00:00,22.86,22.88,22.86,22.88,66498.0,21.1844,21.2029,21.1844,21.2029,66498.0
2019-09-09 14:05:00,22.88,22.88,22.86,22.86,67734.0,21.2029,21.2029,21.1844,21.1844,67734.0
2019-09-09 14:10:00,22.86,22.88,22.85,22.88,61707.0,21.1844,21.2029,21.1751,21.2029,61707.0
2019-09-09 14:15:00,22.88,22.89,22.87,22.89,71037.0,21.2029,21.2122,21.1936,21.2122,71037.0
2019-09-09 14:20:00,22.89,22.92,22.88,22.92,88122.0,21.2122,21.24,21.2029,21.24,88122.0
2019-09-09 14:25:00,22.92,22.93,22.91,22.93,108105.0,21.24,21.2492,21.2307,21.2492,108105.0
2019-09-09 14:30:00,22.93,22.93,22.9,22.92,113019.0,21.2492,21.2492,21.2214,21.24,113019.0
2019-09-09 14:35:00,22.92,22.93,22.91,22.91,60534.0,21.24,21.2492,21.2307,21.2307,60534.0
2019-09-09 14:40:00,22.91,22.92,22.9,22.91,52395.0,21.2307,21.24,21.2214,21.2307,52395.0
2019-09-09 14:45:00,22.91,22.93,22.91,22.92,62121.0,21.2307,21.2492,21.2307,21.24,62121.0
2019-09-09 14:50:00,22.93,22.93,22.91,22.93,92388.0,21.2492,21.2492,21.2307,21.2492,92388.0
2019-09-09 14:55:00,22.93,22.97,22.93,22.95,101562.0,21.2492,21.2863,21.2492,21.2678,101562.0
2019-09-09 15:00:00,22.95,22.95,22.92,22.93,95013.0,21.2678,21.2678,21.24,21.2492,95013.0
2019-09-09 15:05:00,22.93,22.93,22.89,22.9,99366.0,21.2492,21.2492,21.2122,21.2214,99366.0
2019-09-09 15:10:00,22.9,22.93,22.89,22.93,68643.0,21.2214,21.2492,21.2122,21.2492,68643.0
2019-09-09 15:15:00,22.93,22.97,22.92,22.97,106446.0,21.2492,21.2863,21.24,21.2863,106446.0
2019-09-09 15:20:00,22.97,22.98,22.96,22.98,120066.0,21.2863,21.2956,21.277,21.2956,120066.0
2019-09-09 15:25:00,22.98,22.98,22.96,22.97,114213.0,21.2956,21.2956,21.277,21.2863,114213.0
2019-09-09 15:30:00,22.97,22.97,22.96,22.97,237777.0,21.2863,21.2863,21.277,21.2863,237777.0
2019-09-09 15:35:00,22.97,23.0,22.96,23.0,265242.0,21.2863,21.3141,21.277,21.3141,265242.0
2019-09-09 15:40:00,22.99,23.01,22.98,22.98,271029.0,21.3048,21.3234,21.2956,21.2956,271029.0
2019-09-09 15:45:00,22.98,23.0,22.97,22.97,252843.0,21.2956,21.3141,21.2863,21.2863,252843.0
2019-09-09 15:50:00,22.97,23.02,22.97,23.02,313350.0,21.2863,21.3326,21.2863,21.3326,313350.0
2019-09-09 15:55:00,23.02,23.02,23.0,23.02,812763.0,21.3326,21.3326,21.3141,21.3326,812763.0
2019-09-10 09:30:00,23.01,23.22,23.01,23.18,281124.0,21.3234,21.518,21.3234,21.4809,281124.0
2019-09-10 09:35:00,23.18,23.32,23.16,23.17,442206.0,21.4809,21.6106,21.4624,21.4716,442206.0
2019-09-10 09:40:00,23.17,23.21,23.06,23.2,359823.0,21.4716,21.5087,21.3697,21.4994,359823.0
2019-09-10 09:45:00,23.2,23.31,23.19,23.3,281958.0,21.4994,21.6014,21.4902,21.5921,281958.0
2019-09-10 09:50:00,23.3,23.33,23.23,23.26,264159.0,21.5921,21.6199,21.5272,21.555,264159.0
2019-09-10 09:55:00,23.27,23.32,23.26,23.32,151155.0,21.5643,21.6106,21.555,21.6106,151155.0
2019-09-10 10:00:00,23.32,23.34,23.3,23.32,243135.0,21.6106,21.6292,21.5921,21.6106,243135.0
2019-09-10 10:05:00,23.32,23.32,23.25,23.27,145824.0,21.6106,21.6106,21.5458,21.5643,145824.0
2019-09-10 10:10:00,23.26,23.27,23.24,23.26,155190.0,21.555,21.5643,21.5365,21.555,155190.0
2019-09-10 10:15:00,23.26,23.3,23.23,23.23,96627.0,21.555,21.5921,21.5272,21.5272,96627.0
2019-09-10 10:20:00,23.23,23.27,23.23,23.24,139269.0,21.5272,21.5643,21.5272,21.5365,139269.0
2019-09-10 10:25:00,23.25,23.26,23.23,23.24,113343.0,21.5458,21.555,21.5272,21.5365,113343.0
2019-09-10 10:30:00,23.24,23.26,23.2,23.26,169782.0,21.5365,21.555,21.4994,21.555,169782.0
2019-09-10 10:35:00,23.26,23.33,23.26,23.29,130878.0,21.555,21.6199,21.555,21.5828,130878.0
2019-09-10 10:40:00,23.29,23.33,23.28,23.32,69660.0,21.5828,21.6199,21.5736,21.6106,69660.0
2019-09-10 10:45:00,23.32,23.33,23.27,23.27,75474.0,21.6106,21.6199,21.5643,21.5643,75474.0
2019-09-10 10:50:00,23.27,23.33,23.27,23.29,161229.0,21.5643,21.6199,21.5643,21.5828,161229.0
2019-09-10 10:55:00,23.29,23.29,23.26,23.28,90222.0,21.5828,21.5828,21.555,21.5736,90222.0
2019-09-10 11:00:00,23.28,23.29,23.25,23.26,103443.0,21.5736,21.5828,21.5458,21.555,103443.0
2019-09-10 11:05:00,23.26,23.29,23.25,23.27,122208.0,21.555,21.5828,21.5458,21.5643,122208.0
2019-09-10 11:10:00,23.27,23.29,23.25,23.29,246498.0,21.5643,21.5828,21.5458,21.5828,246498.0
2019-09-10 11:15:00,23.29,23.32,23.29,23.32,94098.0,21.5828,21.6106,21.5828,21.6106,94098.0
2019-09-10 11:20:00,23.32,23.35,23.31,23.33,89226.0,21.6106,21.6385,21.6014,21.6199,89226.0
2019-09-10 11:25:00,23.33,23.34,23.29,23.31,101814.0,21.6199,21.6292,21.5828,21.6014,101814.0
2019-09-10 11:30:00,23.31,23.35,23.3,23.31,105684.0,21.6014,21.6385,21.5921,21.6014,105684.0
2019-09-10 11:35:00,23.31,23.34,23.31,23.34,92772.0,21.6014,21.6292,21.6014,21.6292,92772.0
2019-09-10 11:40:00,23.34,23.35,23.33,23.35,36243.0,21.6292,21.6385,21.6199,21.6385,36243.0
2019-09-10 11:45:00,23.34,23.39,23.32,23.35,82554.0,21.6292,21.6755,21.6106,21.6385,82554.0
2019-09-10 11:50:00,23.35,23.4,23.35,23.4,70971.0,21.6385,21.6848,21.6385,21.6848,70971.0
2019-09-10 11:55:00,23.39,23.4,23.37,23.38,71187.0,21.6755,21.6848,21.657,21.6663,71187.0
2019-09-10 12:00:00,23.38,23.39,23.29,23.3,117588.0,21.6663,21.6755,21.5828,21.5921,117588.0
2019-09-10 12:05:00,23.3,23.32,23.29,23.32,85038.0,21.5921,21.6106,21.5828,21.6106,85038.0
2019-09-10 12:10:00,23.32,23.33,23.29,23.31,51201.0,21.6106,21.6199,21.5828,21.6014,51201.0
2019-09-10 12:15:00,23.31,23.33,23.3,23.32,57003.0,21.6014,21.6199,21.5921,21.6106,57003.0
2019-09-10 12:20:00,23.32,23.36,23.32,23.36,69729.0,21.6106,21.6477,21.6106,21.6477,69729.0
2019-09-10 12:25:00,23.36,23.36,23.34,23.35,77691.0,21.6477,21.6477,21.6292,21.6385,77691.0
2019-09-10 12:30:00,23.35,23.37,23.35,23.36,65889.0,21.6385,21.657,21.6385,21.6477,65889.0
2019-09-10 12:35:00,23.36,23.37,23.34,23.34,79668.0,21.6477,21.657,21.6292,21.6292,79668.0
2019-09-10 12:40:00,23.34,23.35,23.32,23.32,71778.0,21.6292,21.6385,21.6106,21.6106,71778.0
2019-09-10 12:45:00,23.32,23.35,23.32,23.34,83784.0,21.6106,21.6385,21.6106,21.6292,83784.0
2019-09-10 12:50:00,23.34,23.34,23.32,23.33,74001.0,21.6292,21.6292,21.6106,21.6199,74001.0
2019-09-10 12:55:00,23.33,23.33,23.29,23.3,85422.0,21.6199,21.6199,21.5828,21.5921,85422.0
2019-09-10 13:00:00,23.3,23.31,23.29,23.3,84588.0,21.5921,21.6014,21.5828,21.5921,84588.0
2019-09-10 13:05:00,23.3,23.31,23.29,23.31,353763.0,21.5921,21.6014,21.5828,21.6014,353763.0
2019-09-10 13:10:00,23.3,23.35,23.3,23.34,62850.0,21.5921,21.6385,21.5921,21.6292,62850.0
2019-09-10 13:15:00,23.34,23.35,23.31,23.33,119682.0,21.6292,21.6385,21.6014,21.6199,119682.0
2019-09-10 13:20:00,23.34,23.37,23.33,23.36,80574.0,21.6292,21.657,21.6199,21.6477,80574.0
2019-09-10 13:25:00,23.35,23.36,23.33,23.34,195477.0,21.6385,21.6477,21.6199,21.6292,195477.0
2019-09-10 13:30:00,23.34,23.41,23.34,23.4,100869.0,21.6292,21.6941,21.6292,21.6848,100869.0
2019-09-10 13:35:00,23.39,23.4,23.39,23.39,68799.0,21.6755,21.6848,21.6755,21.6755,68799.0
2019-09-10 13:40:00,23.4,23.4,23.35,23.36,68577.0,21.6848,21.6848,21.6385,21.6477,68577.0
2019-09-10 13:45:00,23.36,23.38,23.35,23.36,81909.0,21.6477,21.6663,21.6385,21.6477,81909.0
2019-09-10 13:50:00,23.36,23.4,23.36,23.39,127332.0,21.6477,21.6848,21.6477,21.6755,127332.0
2019-09-10 13:55:00,23.39,23.39,23.37,23.37,169983.0,21.6755,21.6755,21.657,21.657,169983.0
2019-09-10 14:00:00,23.37,23.4,23.36,23.38,209751.0,21.657,21.6848,21.6477,21.6663,209751.0
2019-09-10 14:05:00,23.38,23.41,23.38,23.39,175536.0,21.6663,21.6941,21.6663,21.6755,175536.0
2019-09-10 14:10:00,23.39,23.4,23.38,23.39,113238.0,21.6755,21.6848,21.6663,21.6755,113238.0
2019-09-10 14:15:00,23.39,23.4,23.38,23.4,101487.0,21.6755,21.6848,21.6663,21.6848,101487.0
2019-09-10 14:20:00,23.4,23.42,23.39,23.42,229827.0,21.6848,21.7033,21.6755,21.7033,229827.0
2019-09-10 14:25:00,23.42,23.43,23.4,23.42,107841.0,21.7033,21.7126,21.6848,21.7033,107841.0
2019-09-10 14:30:00,23.41,23.42,23.39,23.41,103887.0,21.6941,21.7033,21.6755,21.6941,103887.0
2019-09-10 14:35:00,23.41,23.42,23.37,23.38,117027.0,21.6941,21.7033,21.657,21.6663,117027.0
2019-09-10 14:40:00,23.39,23.4,23.36,23.38,115554.0,21.6755,21.6848,21.6477,21.6663,115554.0
2019-09-10 14:45:00,23.38,23.39,23.37,23.38,89772.0,21.6663,21.6755,21.657,21.6663,89772.0
2019-09-10 14:50:00,23.37,23.4,23.37,23.4,118920.0,21.657,21.6848,21.657,21.6848,118920.0
2019-09-10 14:55:00,23.4,23.43,23.4,23.43,129582.0,21.6848,21.7126,21.6848,21.7126,129582.0
2019-09-10 15:00:00,23.43,23.44,23.42,23.43,157284.0,21.7126,21.7219,21.7033,21.7126,157284.0
2019-09-10 15:05:00,23.43,23.46,23.42,23.46,307653.0,21.7126,21.7404,21.7033,21.7404,307653.0
2019-09-10 15:10:00,23.46,23.47,23.45,23.47,142893.0,21.7404,21.7497,21.7311,21.7497,142893.0
2019-09-10 15:15:00,23.47,23.51,23.46,23.51,328269.0,21.7497,21.7867,21.7404,21.7867,328269.0
2019-09-10 15:20:00,23.51,23.51,23.48,23.49,343236.0,21.7867,21.7867,21.7589,21.7682,343236.0
2019-09-10 15:25:00,23.49,23.51,23.48,23.51,243960.0,21.7682,21.7867,21.7589,21.7867,243960.0
2019-09-10 15:30:00,23.51,23.59,23.49,23.57,887157.0,21.7867,21.8609,21.7682,21.8423,887157.0
2019-09-10 15:35:00,23.57,23.57,23.49,23.52,1075725.0,21.8423,21.8423,21.7682,21.796,1075725.0
2019-09-10 15:40:00,23.52,23.54,23.5,23.5,381369.0,21.796,21.8145,21.7775,21.7775,381369.0
2019-09-10 15:45:00,23.5,23.6,23.49,23.51,921651.0,21.7775,21.8701,21.7682,21.7867,921651.0
2019-09-10 15:50:00,23.51,23.52,23.48,23.48,607254.0,21.7867,21.796,21.7589,21.7589,607254.0
2019-09-10 15:55:00,23.48,23.56,23.48,23.56,1288728.0,21.7589,21.8331,21.7589,21.8331,1288728.0
2019-09-11 09:30:00,23.56,23.65,23.48,23.55,978801.0,21.8331,21.9165,21.7589,21.8238,978801.0
2019-09-11 09:35:00,23.56,23.6,23.5,23.57,413955.0,21.8331,21.8701,21.7775,21.8423,413955.0
2019-09-11 09:40:00,23.57,23.57,23.5,23.54,157428.0,21.8423,21.8423,21.7775,21.8145,157428.0
2019-09-11 09:45:00,23.54,23.59,23.54,23.57,99309.0,21.8145,21.8609,21.8145,21.8423,99309.0
2019-09-11 09:50:00,23.57,23.63,23.56,23.59,427995.0,21.8423,21.8979,21.8331,21.8609,427995.0
2019-09-11 09:55:00,23.59,23.59,23.52,23.52,110910.0,21.8609,21.8609,21.796,21.796,110910.0
2019-09-11 10:00:00,23.52,23.58,23.5,23.55,198705.0,21.796,21.8516,21.7775,21.8238,198705.0
2019-09-11 10:05:00,23.55,23.57,23.53,23.54,170820.0,21.8238,21.8423,21.8053,21.8145,170820.0
2019-09-11 10:10:00,23.53,23.59,23.52,23.57,339942.0,21.8053,21.8609,21.796,21.8423,339942.0
2019-09-11 10:15:00,23.57,23.59,23.53,23.56,307275.0,21.8423,21.8609,21.8053,21.8331,307275.0
2019-09-11 10:20:00,23.56,23.6,23.55,23.56,534861.0,21.8331,21.8701,21.8238,21.8331,534861.0
2019-09-11 10:25:00,23.56,23.62,23.53,23.62,211905.0,21.8331,21.8887,21.8053,21.8887,211905.0
2019-09-11 10:30:00,23.62,23.68,23.62,23.67,257301.0,21.8887,21.9443,21.8887,21.935,257301.0
2019-09-11 10:35:00,23.67,23.72,23.66,23.72,225891.0,21.935,21.9813,21.9257,21.9813,225891.0
2019-09-11 10:40:00,23.72,23.74,23.7,23.72,227916.0,21.9813,21.9999,21.9628,21.9813,227916.0
2019-09-11 10:45:00,23.72,23.72,23.63,23.63,196665.0,21.9813,21.9813,21.8979,21.8979,196665.0
2019-09-11 10:50:00,23.63,23.69,23.63,23.68,79287.0,21.8979,21.9535,21.8979,21.9443,79287.0
2019-09-11 10:55:00,23.68,23.7,23.64,23.65,125451.0,21.9443,21.9628,21.9072,21.9165,125451.0
2019-09-11 11:00:00,23.66,23.66,23.6,23.6,92232.0,21.9257,21.9257,21.8701,21.8701,92232.0
2019-09-11 11:05:00,23.6,23.62,23.59,23.61,105159.0,21.8701,21.8887,21.8609,21.8794,105159.0
2019-09-11 11:10:00,23.62,23.65,23.57,23.58,226833.0,21.8887,21.9165,21.8423,21.8516,226833.0
2019-09-11 11:15:00,23.58,23.61,23.5,23.52,1276563.0,21.8516,21.8794,21.7775,21.796,1276563.0
2019-09-11 11:20:00,23.52,23.55,23.25,23.46,1378725.0,21.796,21.8238,21.5458,21.7404,1378725.0
2019-09-11 11:25:00,23.46,23.52,23.44,23.46,530052.0,21.7404,21.796,21.7219,21.7404,530052.0
2019-09-11 11:30:00,23.46,23.57,23.46,23.54,625425.0,21.7404,21.8423,21.7404,21.8145,625425.0
2019-09-11 11:35:00,23.53,23.54,23.5,23.51,142434.0,21.8053,21.8145,21.7775,21.7867,142434.0
2019-09-11 11:40:00,23.52,23.54,23.5,23.53,111924.0,21.796,21.8145,21.7775,21.8053,111924.0
2019-09-11 11:45:00,23.53,23.53,23.42,23.42,911250.0,21.8053,21.8053,21.7033,21.7033,911250.0
2019-09-11 11:50:00,23.42,23.43,23.32,23.38,753729.0,21.7033,21.7126,21.6106,21.6663,753729.0
2019-09-11 11:55:00,23.38,23.44,23.37,23.43,126876.0,21.6663,21.7219,21.657,21.7126,126876.0
2019-09-11 12:00:00,23.43,23.45,23.4,23.41,113133.0,21.7126,21.7311,21.6848,21.6941,113133.0
2019-09-11 12:05:00,23.41,23.43,23.39,23.39,87075.0,21.6941,21.7126,21.6755,21.6755,87075.0
2019-09-11 12:10:00,23.39,23.42,23.36,23.38,137634.0,21.6755,21.7033,21.6477,21.6663,137634.0
2019-09-11 12:15:00,23.39,23.42,23.34,23.37,489657.0,21.6755,21.7033,21.6292,21.657,489657.0
2019-09-11 12:20:00,23.37,23.44,23.37,23.43,170937.0,21.657,21.7219,21.657,21.7126,170937.0
2019-09-11 12:25:00,23.43,23.43,23.39,23.42,96057.0,21.7126,21.7126,21.6755,21.7033,96057.0
2019-09-11 12:30:00,23.41,23.43,23.39,23.42,89340.0,21.6941,21.7126,21.6755,21.7033,89340.0
2019-09-11 12:35:00,23.43,23.46,23.43,23.45,84075.0,21.7126,21.7404,21.7126,21.7311,84075.0
2019-09-11 12:40:00,23.45,23.46,23.44,23.46,41220.0,21.7311,21.7404,21.7219,21.7404,41220.0
2019-09-11 12:45:00,23.46,23.49,23.46,23.48,63204.0,21.7404,21.7682,21.7404,21.7589,63204.0
2019-09-11 12:50:00,23.48,23.51,23.48,23.5,97995.0,21.7589,21.7867,21.7589,21.7775,97995.0
2019-09-11 12:55:00,23.5,23.52,23.48,23.5,92241.0,21.7775,21.796,21.7589,21.7775,92241.0
2019-09-11 13:00:00,23.5,23.51,23.49,23.5,91521.0,21.7775,21.7867,21.7682,21.7775,91521.0
2019-09-11 13:05:00,23.5,23.51,23.49,23.5,46488.0,21.7775,21.7867,21.7682,21.7775,46488.0
2019-09-11 13:10:00,23.51,23.52,23.5,23.51,65538.0,21.7867,21.796,21.7775,21.7867,65538.0
2019-09-11 13:15:00,23.51,23.53,23.5,23.51,87408.0,21.7867,21.8053,21.7775,21.7867,87408.0
2019-09-11 13:20:00,23.51,23.53,23.5,23.52,53889.0,21.7867,21.8053,21.7775,21.796,53889.0
2019-09-11 13:25:00,23.52,23.55,23.52,23.55,96546.0,21.796,21.8238,21.796,21.8238,96546.0
2019-09-11 13:30:00,23.55,23.55,23.53,23.54,39978.0,21.8238,21.8238,21.8053,21.8145,39978.0
2019-09-11 13:35:00,23.54,23.55,23.53,23.55,35397.0,21.8145,21.8238,21.8053,21.8238,35397.0
2019-09-11 13:40:00,23.54,23.54,23.5,23.5,44733.0,21.8145,21.8145,21.7775,21.7775,44733.0
2019-09-11 13:45:00,23.51,23.52,23.5,23.52,57750.0,21.7867,21.796,21.7775,21.796,57750.0
2019-09-11 13:50:00,23.52,23.54,23.5,23.51,67224.0,21.796,21.8145,21.7775,21.7867,67224.0
2019-09-11 13:55:00,23.51,23.52,23.51,23.52,81219.0,21.7867,21.796,21.7867,21.796,81219.0
2019-09-11 14:00:00,23.52,23.53,23.51,23.53,87720.0,21.796,21.8053,21.7867,21.8053,87720.0
2019-09-11 14:05:00,23.53,23.54,23.52,23.52,71007.0,21.8053,21.8145,21.796,21.796,71007.0
2019-09-11 14:10:00,23.52,23.53,23.51,23.52,96906.0,21.796,21.8053,21.7867,21.796,96906.0
2019-09-11 14:15:00,23.52,23.53,23.51,23.53,69534.0,21.796,21.8053,21.7867,21.8053,69534.0
2019-09-11 14:20:00,23.54,23.54,23.51,23.52,59151.0,21.8145,21.8145,21.7867,21.796,59151.0
2019-09-11 14:25:00,23.52,23.54,23.51,23.53,59142.0,21.796,21.8145,21.7867,21.8053,59142.0
2019-09-11 14:30:00,23.53,23.54,23.52,23.54,89703.0,21.8053,21.8145,21.796,21.8145,89703.0
2019-09-11 14:35:00,23.54,23.55,23.52,23.53,65151.0,21.8145,21.8238,21.796,21.8053,65151.0
2019-09-11 14:40:00,23.53,23.53,23.5,23.51,92757.0,21.8053,21.8053,21.7775,21.7867,92757.0
2019-09-11 14:45:00,23.51,23.52,23.5,23.51,88203.0,21.7867,21.796,21.7775,21.7867,88203.0
2019-09-11 14:50:00,23.51,23.52,23.49,23.49,470349.0,21.7867,21.796,21.7682,21.7682,470349.0
2019-09-11 14:55:00,23.49,23.53,23.49,23.52,96888.0,21.7682,21.8053,21.7682,21.796,96888.0
2019-09-11 15:00:00,23.52,23.54,23.52,23.54,129930.0,21.796,21.8145,21.796,21.8145,129930.0
2019-09-11 15:05:00,23.54,23.54,23.51,23.54,163977.0,21.8145,21.8145,21.7867,21.8145,163977.0
2019-09-11 15:10:00,23.54,23.58,23.54,23.57,200268.0,21.8145,21.8516,21.8145,21.8423,200268.0
2019-09-11 15:15:00,23.57,23.59,23.56,23.59,290073.0,21.8423,21.8609,21.8331,21.8609,290073.0
2019-09-11 15:20:00,23.59,23.61,23.59,23.6,211242.0,21.8609,21.8794,21.8609,21.8701,211242.0
2019-09-11 15:25:00,23.6,23.62,23.59,23.61,229773.0,21.8701,21.8887,21.8609,21.8794,229773.0
2019-09-11 15:30:00,23.61,23.63,23.6,23.62,223683.0,21.8794,21.8979,21.8701,21.8887,223683.0
2019-09-11 15:35:00,23.62,23.64,23.59,23.59,347526.0,21.8887,21.9072,21.8609,21.8609,347526.0
2019-09-11 15:40:00,23.59,23.6,23.58,23.6,255960.0,21.8609,21.8701,21.8516,21.8701,255960.0
2019-09-11 15:45:00,23.6,23.6,23.55,23.59,314643.0,21.8701,21.8701,21.8238,21.8609,314643.0
2019-09-11 15:50:00,23.59,23.64,23.59,23.63,724638.0,21.8609,21.9072,21.8609,21.8979,724638.0
2019-09-11 15:55:00,23.63,23.67,23.6,23.66,1439187.0,21.8979,21.935,21.8701,21.9257,1439187.0
2019-09-12 09:30:00,23.68,23.76,23.64,23.75,220176.0,21.9443,22.0184,21.9072,22.0091,220176.0
2019-09-12 09:35:00,23.75,23.81,23.73,23.76,245466.0,22.0091,22.0647,21.9906,22.0184,245466.0
2019-09-12 09:40:00,23.76,23.78,23.72,23.76,250359.0,22.0184,22.0369,21.9813,22.0184,250359.0
2019-09-12 09:45:00,23.77,23.77,23.6,23.61,387738.0,22.0277,22.0277,21.8701,21.8794,387738.0
2019-09-12 09:50:00,23.6,23.65,23.57,23.64,291288.0,21.8701,21.9165,21.8423,21.9072,291288.0
2019-09-12 09:55:00,23.64,23.69,23.62,23.68,227376.0,21.9072,21.9535,21.8887,21.9443,227376.0
2019-09-12 10:00:00,23.68,23.68,23.61,23.68,206397.0,21.9443,21.9443,21.8794,21.9443,206397.0
2019-09-12 10:05:00,23.67,23.68,23.61,23.65,196782.0,21.935,21.9443,21.8794,21.9165,196782.0
2019-09-12 10:10:00,23.65,23.8,23.63,23.72,249090.0,21.9165,22.0555,21.8979,21.9813,249090.0
2019-09-12 10:15:00,23.73,23.77,23.68,23.68,58308.0,21.9906,22.0277,21.9443,21.9443,58308.0
2019-09-12 10:20:00,23.69,23.75,23.68,23.7,94938.0,21.9535,22.0091,21.9443,21.9628,94938.0
2019-09-12 10:25:00,23.7,23.76,23.69,23.7,117486.0,21.9628,22.0184,21.9535,21.9628,117486.0
2019-09-12 10:30:00,23.71,23.73,23.66,23.66,73905.0,21.9721,21.9906,21.9257,21.9257,73905.0
2019-09-12 10:35:00,23.66,23.69,23.63,23.69,86535.0,21.9257,21.9535,21.8979,21.9535,86535.0
2019-09-12 10:40:00,23.69,23.69,23.61,23.63,80787.0,21.9535,21.9535,21.8794,21.8979,80787.0
2019-09-12 10:45:00,23.63,23.64,23.58,23.6,83610.0,21.8979,21.9072,21.8516,21.8701,83610.0
2019-09-12 10:50:00,23.6,23.62,23.49,23.56,451443.0,21.8701,21.8887,21.7682,21.8331,451443.0
2019-09-12 10:55:00,23.55,23.59,23.53,23.57,196041.0,21.8238,21.8609,21.8053,21.8423,196041.0
2019-09-12 11:00:00,23.57,23.57,23.51,23.55,126252.0,21.8423,21.8423,21.7867,21.8238,126252.0
2019-09-12 11:05:00,23.55,23.62,23.54,23.62,105912.0,21.8238,21.8887,21.8145,21.8887,105912.0
2019-09-12 11:10:00,23.63,23.64,23.58,23.6,147777.0,21.8979,21.9072,21.8516,21.8701,147777.0
2019-09-12 11:15:00,23.61,23.65,23.61,23.65,183489.0,21.8794,21.9165,21.8794,21.9165,183489.0
2019-09-12 11:20:00,23.65,23.66,23.64,23.64,81426.0,21.9165,21.9257,21.9072,21.9072,81426.0
2019-09-12 11:25:00,23.64,23.67,23.64,23.64,178581.0,21.9072,21.935,21.9072,21.9072,178581.0
2019-09-12 11:30:00,23.64,23.69,23.63,23.68,85167.0,21.9072,21.9535,21.8979,21.9443,85167.0
2019-09-12 11:35:00,23.68,23.73,23.68,23.71,156042.0,21.9443,21.9906,21.9443,21.9721,156042.0
2019-09-12 11:40:00,23.71,23.74,23.69,23.73,481605.0,21.9721,21.9999,21.9535,21.9906,481605.0
2019-09-12 11:45:00,23.73,23.76,23.71,23.72,97107.0,21.9906,22.0184,21.9721,21.9813,97107.0
2019-09-12 11:50:00,23.73,23.74,23.69,23.71,48609.0,21.9906,21.9999,21.9535,21.9721,48609.0
2019-09-12 11:55:00,23.71,23.73,23.7,23.72,192840.0,21.9721,21.9906,21.9628,21.9813,192840.0
2019-09-12 12:00:00,23.72,23.75,23.71,23.74,128058.0,21.9813,22.0091,21.9721,21.9999,128058.0
2019-09-12 12:05:00,23.75,23.79,23.74,23.79,1008078.0,22.0091,22.0462,21.9999,22.0462,1008078.0
2019-09-12 12:10:00,23.79,23.8,23.7,23.7,86574.0,22.0462,22.0555,21.9628,21.9628,86574.0
2019-09-12 12:15:00,23.7,23.71,23.68,23.71,70620.0,21.9628,21.9721,21.9443,21.9721,70620.0
2019-09-12 12:20:00,23.71,23.73,23.7,23.71,72018.0,21.9721,21.9906,21.9628,21.9721,72018.0
2019-09-12 12:25:00,23.71,23.74,23.7,23.73,66762.0,21.9721,21.9999,21.9628,21.9906,66762.0
2019-09-12 12:30:00,23.73,23.75,23.73,23.73,48183.0,21.9906,22.0091,21.9906,21.9906,48183.0
2019-09-12 12:35:00,23.73,23.74,23.72,23.73,52287.0,21.9906,21.9999,21.9813,21.9906,52287.0
2019-09-12 12:40:00,23.73,23.74,23.72,23.74,110319.0,21.9906,21.9999,21.9813,21.9999,110319.0
2019-09-12 12:45:00,23.75,23.76,23.73,23.74,50241.0,22.0091,22.0184,21.9906,21.9999,50241.0
2019-09-12 12:50:00,23.74,23.75,23.73,23.75,46770.0,21.9999,22.0091,21.9906,22.0091,46770.0
2019-09-12 12:55:00,23.75,23.76,23.73,23.75,60330.0,22.0091,22.0184,21.9906,22.0091,60330.0
2019-09-12 13:00:00,23.75,23.78,23.74,23.76,86970.0,22.0091,22.0369,21.9999,22.0184,86970.0
2019-09-12 13:05:00,23.76,23.78,23.75,23.77,138849.0,22.0184,22.0369,22.0091,22.0277,138849.0
2019-09-12 13:10:00,23.77,23.8,23.77,23.8,64116.0,22.0277,22.0555,22.0277,22.0555,64116.0
2019-09-12 13:15:00,23.8,23.8,23.77,23.78,78951.0,22.0555,22.0555,22.0277,22.0369,78951.0
2019-09-12 13:20:00,23.79,23.8,23.78,23.8,65331.0,22.0462,22.0555,22.0369,22.0555,65331.0
2019-09-12 13:25:00,23.79,23.79,23.75,23.76,95130.0,22.0462,22.0462,22.0091,22.0184,95130.0
2019-09-12 13:30:00,23.76,23.78,23.76,23.78,41334.0,22.0184,22.0369,22.0184,22.0369,41334.0
2019-09-12 13:35:00,23.77,23.79,23.77,23.77,79854.0,22.0277,22.0462,22.0277,22.0277,79854.0
2019-09-12 13:40:00,23.77,23.81,23.77,23.81,67698.0,22.0277,22.0647,22.0277,22.0647,67698.0
2019-09-12 13:45:00,23.81,23.81,23.78,23.8,60270.0,22.0647,22.0647,22.0369,22.0555,60270.0
2019-09-12 13:50:00,23.8,23.81,23.79,23.8,92952.0,22.0555,22.0647,22.0462,22.0555,92952.0
2019-09-12 13:55:00,23.8,23.8,23.79,23.79,51633.0,22.0555,22.0555,22.0462,22.0462,51633.0
2019-09-12 14:00:00,23.79,23.79,23.77,23.79,95124.0,22.0462,22.0462,22.0277,22.0462,95124.0
2019-09-12 14:05:00,23.79,23.79,23.75,23.77,184086.0,22.0462,22.0462,22.0091,22.0277,184086.0
2019-09-12 14:10:00,23.77,23.79,23.76,23.78,58395.0,22.0277,22.0462,22.0184,22.0369,58395.0
2019-09-12 14:15:00,23.78,23.8,23.78,23.79,74049.0,22.0369,22.0555,22.0369,22.0462,74049.0
2019-09-12 14:20:00,23.79,23.79,23.77,23.78,66387.0,22.0462,22.0462,22.0277,22.0369,66387.0
2019-09-12 14:25:00,23.78,23.79,23.77,23.77,71841.0,22.0369,22.0462,22.0277,22.0277,71841.0
2019-09-12 14:30:00,23.78,23.78,23.75,23.76,76302.0,22.0369,22.0369,22.0091,22.0184,76302.0
2019-09-12 14:35:00,23.76,23.78,23.76,23.78,68301.0,22.0184,22.0369,22.0184,22.0369,68301.0
2019-09-12 14:40:00,23.78,23.82,23.78,23.81,180516.0,22.0369,22.074,22.0369,22.0647,180516.0
2019-09-12 14:45:00,23.81,23.85,23.81,23.84,144495.0,22.0647,22.1018,22.0647,22.0925,144495.0
2019-09-12 14:50:00,23.84,23.85,23.83,23.85,79821.0,22.0925,22.1018,22.0833,22.1018,79821.0
2019-09-12 14:55:00,23.85,23.85,23.83,23.84,92958.0,22.1018,22.1018,22.0833,22.0925,92958.0
2019-09-12 15:00:00,23.84,23.84,23.82,23.84,98433.0,22.0925,22.0925,22.074,22.0925,98433.0
2019-09-12 15:05:00,23.84,23.84,23.82,23.83,134406.0,22.0925,22.0925,22.074,22.0833,134406.0
2019-09-12 15:10:00,23.83,23.84,23.82,23.84,124614.0,22.0833,22.0925,22.074,22.0925,124614.0
2019-09-12 15:15:00,23.84,23.87,23.83,23.84,178770.0,22.0925,22.1203,22.0833,22.0925,178770.0
2019-09-12 15:20:00,23.84,23.88,23.83,23.88,198612.0,22.0925,22.1296,22.0833,22.1296,198612.0
2019-09-12 15:25:00,23.88,23.91,23.87,23.91,255156.0,22.1296,22.1574,22.1203,22.1574,255156.0
2019-09-12 15:30:00,23.91,23.92,23.89,23.9,394575.0,22.1574,22.1667,22.1389,22.1481,394575.0
2019-09-12 15:35:00,23.9,23.91,23.89,23.91,433242.0,22.1481,22.1574,22.1389,22.1574,433242.0
2019-09-12 15:40:00,23.91,23.93,23.9,23.92,413622.0,22.1574,22.1759,22.1481,22.1667,413622.0
2019-09-12 15:45:00,23.92,23.94,23.92,23.93,552303.0,22.1667,22.1852,22.1667,22.1759,552303.0
2019-09-12 15:50:00,23.92,23.94,23.9,23.93,668511.0,22.1667,22.1852,22.1481,22.1759,668511.0
2019-09-12 15:55:00,23.93,23.93,23.85,23.85,1120788.0,22.1759,22.1759,22.1018,22.1018,1120788.0
2019-09-13 09:30:00,24.03,24.21,23.99,24.11,428040.0,22.2686,22.4354,22.2315,22.3427,428040.0
2019-09-13 09:35:00,24.11,24.21,24.11,24.17,170448.0,22.3427,22.4354,22.3427,22.3983,170448.0
2019-09-13 09:40:00,24.17,24.23,24.13,24.14,267540.0,22.3983,22.4539,22.3613,22.3705,267540.0
2019-09-13 09:45:00,24.13,24.2,24.13,24.17,173412.0,22.3613,22.4261,22.3613,22.3983,173412.0
2019-09-13 09:50:00,24.18,24.25,24.17,24.18,106926.0,22.4076,22.4725,22.3983,22.4076,106926.0
2019-09-13 09:55:00,24.19,24.2,24.13,24.18,65778.0,22.4169,22.4261,22.3613,22.4076,65778.0
2019-09-13 10:00:00,24.17,24.17,24.13,24.15,115839.0,22.3983,22.3983,22.3613,22.3798,115839.0
2019-09-13 10:05:00,24.15,24.18,24.1,24.13,175056.0,22.3798,22.4076,22.3335,22.3613,175056.0
2019-09-13 10:10:00,24.13,24.19,24.11,24.17,367707.0,22.3613,22.4169,22.3427,22.3983,367707.0
2019-09-13 10:15:00,24.17,24.2,24.14,24.15,127497.0,22.3983,22.4261,22.3705,22.3798,127497.0
2019-09-13 10:20:00,24.16,24.21,24.15,24.19,81897.0,22.3891,22.4354,22.3798,22.4169,81897.0
2019-09-13 10:25:00,24.2,24.25,24.2,24.22,123141.0,22.4261,22.4725,22.4261,22.4447,123141.0
2019-09-13 10:30:00,24.22,24.23,24.2,24.22,103782.0,22.4447,22.4539,22.4261,22.4447,103782.0
2019-09-13 10:35:00,24.22,24.23,24.18,24.21,170991.0,22.4447,22.4539,22.4076,22.4354,170991.0
2019-09-13 10:40:00,24.21,24.21,24.16,24.17,65067.0,22.4354,22.4354,22.3891,22.3983,65067.0
2019-09-13 10:45:00,24.17,24.2,24.17,24.19,60618.0,22.3983,22.4261,22.3983,22.4169,60618.0
2019-09-13 10:50:00,24.19,24.23,24.18,24.22,120099.0,22.4169,22.4539,22.4076,22.4447,120099.0
2019-09-13 10:55:00,24.22,24.23,24.15,24.16,94866.0,22.4447,22.4539,22.3798,22.3891,94866.0
2019-09-13 11:00:00,24.16,24.18,24.13,24.15,61500.0,22.3891,22.4076,22.3613,22.3798,61500.0
2019-09-13 11:05:00,24.15,24.19,24.15,24.18,58860.0,22.3798,22.4169,22.3798,22.4076,58860.0
2019-09-13 11:10:00,24.17,24.18,24.12,24.14,72105.0,22.3983,22.4076,22.352,22.3705,72105.0
2019-09-13 11:15:00,24.14,24.16,24.12,24.15,82737.0,22.3705,22.3891,22.352,22.3798,82737.0
2019-09-13 11:20:00,24.15,24.16,24.13,24.16,71454.0,22.3798,22.3891,22.3613,22.3891,71454.0
2019-09-13 11:25:00,24.16,24.18,24.14,24.16,85161.0,22.3891,22.4076,22.3705,22.3891,85161.0
2019-09-13 11:30:00,24.16,24.17,24.14,24.16,50982.0,22.3891,22.3983,22.3705,22.3891,50982.0
2019-09-13 11:35:00,24.16,24.18,24.13,24.15,68436.0,22.3891,22.4076,22.3613,22.3798,68436.0
2019-09-13 11:40:00,24.15,24.17,24.14,24.17,54630.0,22.3798,22.3983,22.3705,22.3983,54630.0
2019-09-13 11:45:00,24.17,24.17,24.13,24.15,58392.0,22.3983,22.3983,22.3613,22.3798,58392.0
2019-09-13 11:50:00,24.16,24.16,24.13,24.15,72351.0,22.3891,22.3891,22.3613,22.3798,72351.0
2019-09-13 11:55:00,24.15,24.16,24.13,24.14,48606.0,22.3798,22.3891,22.3613,22.3705,48606.0
2019-09-13 12:00:00,24.13,24.14,24.07,24.12,73209.0,22.3613,22.3705,22.3057,22.352,73209.0
2019-09-13 12:05:00,24.11,24.12,24.09,24.09,54558.0,22.3427,22.352,22.3242,22.3242,54558.0
2019-09-13 12:10:00,24.09,24.09,24.04,24.04,49620.0,22.3242,22.3242,22.2779,22.2779,49620.0
2019-09-13 12:15:00,24.04,24.06,24.04,24.06,40944.0,22.2779,22.2964,22.2779,22.2964,40944.0
2019-09-13 12:20:00,24.06,24.07,24.04,24.04,44439.0,22.2964,22.3057,22.2779,22.2779,44439.0
2019-09-13 12:25:00,24.03,24.05,24.03,24.04,37371.0,22.2686,22.2871,22.2686,22.2779,37371.0
2019-09-13 12:30:00,24.04,24.06,24.04,24.06,33633.0,22.2779,22.2964,22.2779,22.2964,33633.0
2019-09-13 12:35:00,24.07,24.08,24.06,24.08,36993.0,22.3057,22.3149,22.2964,22.3149,36993.0
2019-09-13 12:40:00,24.08,24.09,24.06,24.07,83787.0,22.3149,22.3242,22.2964,22.3057,83787.0
2019-09-13 12:45:00,24.07,24.08,24.05,24.06,52707.0,22.3057,22.3149,22.2871,22.2964,52707.0
2019-09-13 12:50:00,24.06,24.09,24.06,24.08,62904.0,22.2964,22.3242,22.2964,22.3149,62904.0
2019-09-13 12:55:00,24.08,24.09,24.07,24.09,32514.0,22.3149,22.3242,22.3057,22.3242,32514.0
2019-09-13 13:00:00,24.09,24.11,24.08,24.1,93993.0,22.3242,22.3427,22.3149,22.3335,93993.0
2019-09-13 13:05:00,24.1,24.14,24.1,24.14,70692.0,22.3335,22.3705,22.3335,22.3705,70692.0
2019-09-13 13:10:00,24.13,24.17,24.13,24.17,90693.0,22.3613,22.3983,22.3613,22.3983,90693.0
2019-09-13 13:15:00,24.16,24.2,24.16,24.19,220347.0,22.3891,22.4261,22.3891,22.4169,220347.0
2019-09-13 13:20:00,24.19,24.2,24.17,24.17,75315.0,22.4169,22.4261,22.3983,22.3983,75315.0
2019-09-13 13:25:00,24.17,24.17,24.15,24.16,62622.0,22.3983,22.3983,22.3798,22.3891,62622.0
2019-09-13 13:30:00,24.16,24.16,24.14,24.14,105597.0,22.3891,22.3891,22.3705,22.3705,105597.0
2019-09-13 13:35:00,24.14,24.16,24.14,24.15,137229.0,22.3705,22.3891,22.3705,22.3798,137229.0
2019-09-13 13:40:00,24.15,24.15,24.09,24.11,71739.0,22.3798,22.3798,22.3242,22.3427,71739.0
2019-09-13 13:45:00,24.11,24.13,24.1,24.13,61170.0,22.3427,22.3613,22.3335,22.3613,61170.0
2019-09-13 13:50:00,24.13,24.14,24.1,24.11,52209.0,22.3613,22.3705,22.3335,22.3427,52209.0
2019-09-13 13:55:00,24.11,24.11,24.06,24.06,87546.0,22.3427,22.3427,22.2964,22.2964,87546.0
2019-09-13 14:00:00,24.06,24.09,24.06,24.08,70146.0,22.2964,22.3242,22.2964,22.3149,70146.0
2019-09-13 14:05:00,24.09,24.1,24.08,24.09,82041.0,22.3242,22.3335,22.3149,22.3242,82041.0
2019-09-13 14:10:00,24.09,24.09,24.06,24.09,68211.0,22.3242,22.3242,22.2964,22.3242,68211.0
2019-09-13 14:15:00,24.08,24.09,24.07,24.07,94626.0,22.3149,22.3242,22.3057,22.3057,94626.0
2019-09-13 14:20:00,24.07,24.08,24.04,24.06,111993.0,22.3057,22.3149,22.2779,22.2964,111993.0
2019-09-13 14:25:00,24.06,24.07,24.06,24.07,86367.0,22.2964,22.3057,22.2964,22.3057,86367.0
2019-09-13 14:30:00,24.07,24.08,24.06,24.07,78762.0,22.3057,22.3149,22.2964,22.3057,78762.0
2019-09-13 14:35:00,24.07,24.08,24.06,24.06,63078.0,22.3057,22.3149,22.2964,22.2964,63078.0
2019-09-13 14:40:00,24.06,24.08,24.06,24.07,56142.0,22.2964,22.3149,22.2964,22.3057,56142.0
2019-09-13 14:45:00,24.07,24.08,24.06,24.07,79578.0,22.3057,22.3149,22.2964,22.3057,79578.0
2019-09-13 14:50:00,24.07,24.09,24.07,24.09,61026.0,22.3057,22.3242,22.3057,22.3242,61026.0
2019-09-13 14:55:00,24.08,24.09,24.06,24.07,64779.0,22.3149,22.3242,22.2964,22.3057,64779.0
2019-09-13 15:00:00,24.07,24.08,24.06,24.07,80553.0,22.3057,22.3149,22.2964,22.3057,80553.0
2019-09-13 15:05:00,24.07,24.07,24.02,24.02,106911.0,22.3057,22.3057,22.2593,22.2593,106911.0
2019-09-13 15:10:00,24.02,24.05,24.02,24.05,156399.0,22.2593,22.2871,22.2593,22.2871,156399.0
2019-09-13 15:15:00,24.04,24.07,24.03,24.07,180318.0,22.2779,22.3057,22.2686,22.3057,180318.0
2019-09-13 15:20:00,24.07,24.07,24.04,24.06,222633.0,22.3057,22.3057,22.2779,22.2964,222633.0
2019-09-13 15:25:00,24.06,24.09,24.05,24.08,293538.0,22.2964,22.3242,22.2871,22.3149,293538.0
2019-09-13 15:30:00,24.08,24.09,24.06,24.09,188373.0,22.3149,22.3242,22.2964,22.3242,188373.0
2019-09-13 15:35:00,24.09,24.12,24.09,24.1,145659.0,22.3242,22.352,22.3242,22.3335,145659.0
2019-09-13 15:40:00,24.1,24.11,24.08,24.1,197424.0,22.3335,22.3427,22.3149,22.3335,197424.0
2019-09-13 15:45:00,24.1,24.11,24.09,24.11,193539.0,22.3335,22.3427,22.3242,22.3427,193539.0
2019-09-13 15:50:00,24.11,24.13,24.1,24.12,416385.0,22.3427,22.3613,22.3335,22.352,416385.0
2019-09-13 15:55:00,24.12,24.17,24.11,24.17,1461648.0,22.352,22.3983,22.3427,22.3983,1461648.0
2019-09-16 09:30:00,23.9,24.0,23.85,24.0,181035.0,22.1481,22.2408,22.1018,22.2408,181035.0
2019-09-16 09:35:00,24.01,24.04,23.93,23.98,56508.0,22.2501,22.2779,22.1759,22.2223,56508.0
2019-09-16 09:40:00,23.96,24.04,23.95,24.04,109629.0,22.2037,22.2779,22.1945,22.2779,109629.0
2019-09-16 09:45:00,24.05,24.15,24.05,24.12,117093.0,22.2871,22.3798,22.2871,22.352,117093.0
2019-09-16 09:50:00,24.12,24.13,24.03,24.03,52899.0,22.352,22.3613,22.2686,22.2686,52899.0
2019-09-16 09:55:00,24.05,24.1,24.05,24.1,102129.0,22.2871,22.3335,22.2871,22.3335,102129.0
2019-09-16 10:00:00,24.09,24.11,24.07,24.1,184041.0,22.3242,22.3427,22.3057,22.3335,184041.0
2019-09-16 10:05:00,24.1,24.11,24.06,24.09,124239.0,22.3335,22.3427,22.2964,22.3242,124239.0
2019-09-16 10:10:00,24.09,24.13,24.07,24.13,68883.0,22.3242,22.3613,22.3057,22.3613,68883.0
2019-09-16 10:15:00,24.13,24.18,24.12,24.17,51570.0,22.3613,22.4076,22.352,22.3983,51570.0
2019-09-16 10:20:00,24.17,24.24,24.16,24.24,229752.0,22.3983,22.4632,22.3891,22.4632,229752.0
2019-09-16 10:25:00,24.24,24.25,24.2,24.2,97455.0,22.4632,22.4725,22.4261,22.4261,97455.0
2019-09-16 10:30:00,24.2,24.24,24.19,24.23,66366.0,22.4261,22.4632,22.4169,22.4539,66366.0
2019-09-16 10:35:00,24.23,24.26,24.22,24.23,215820.0,22.4539,22.4817,22.4447,22.4539,215820.0
2019-09-16 10:40:00,24.23,24.25,24.22,24.23,183279.0,22.4539,22.4725,22.4447,22.4539,183279.0
2019-09-16 10:45:00,24.23,24.26,24.23,24.25,95076.0,22.4539,22.4817,22.4539,22.4725,95076.0
2019-09-16 10:50:00,24.25,24.28,24.23,24.24,911784.0,22.4725,22.5003,22.4539,22.4632,911784.0
2019-09-16 10:55:00,24.24,24.27,24.22,24.26,233613.0,22.4632,22.491,22.4447,22.4817,233613.0
2019-09-16 11:00:00,24.26,24.28,24.23,24.27,181401.0,22.4817,22.5003,22.4539,22.491,181401.0
2019-09-16 11:05:00,24.26,24.27,24.24,24.24,361281.0,22.4817,22.491,22.4632,22.4632,361281.0
2019-09-16 11:10:00,24.24,24.25,24.22,24.24,228492.0,22.4632,22.4725,22.4447,22.4632,228492.0
2019-09-16 11:15:00,24.25,24.27,24.24,24.27,70398.0,22.4725,22.491,22.4632,22.491,70398.0
2019-09-16 11:20:00,24.27,24.27,24.22,24.24,79578.0,22.491,22.491,22.4447,22.4632,79578.0
2019-09-16 11:25:00,24.24,24.25,24.22,24.24,134982.0,22.4632,22.4725,22.4447,22.4632,134982.0
2019-09-16 11:30:00,24.24,24.26,24.21,24.22,169125.0,22.4632,22.4817,22.4354,22.4447,169125.0
2019-09-16 11:35:00,24.22,24.23,24.19,24.2,182832.0,22.4447,22.4539,22.4169,22.4261,182832.0
2019-09-16 11:40:00,24.2,24.23,24.19,24.2,253971.0,22.4261,22.4539,22.4169,22.4261,253971.0
2019-09-16 11:45:00,24.21,24.21,24.18,24.2,148281.0,22.4354,22.4354,22.4076,22.4261,148281.0
2019-09-16 11:50:00,24.19,24.21,24.18,24.2,136083.0,22.4169,22.4354,22.4076,22.4261,136083.0
2019-09-16 11:55:00,24.2,24.2,24.14,24.14,115311.0,22.4261,22.4261,22.3705,22.3705,115311.0
2019-09-16 12:00:00,24.14,24.16,24.13,24.15,57111.0,22.3705,22.3891,22.3613,22.3798,57111.0
2019-09-16 12:05:00,24.14,24.15,24.14,24.15,38553.0,22.3705,22.3798,22.3705,22.3798,38553.0
2019-09-16 12:10:00,24.15,24.15,24.14,24.14,25149.0,22.3798,22.3798,22.3705,22.3705,25149.0
2019-09-16 12:15:00,24.13,24.17,24.13,24.16,72843.0,22.3613,22.3983,22.3613,22.3891,72843.0
2019-09-16 12:20:00,24.16,24.17,24.16,24.17,208644.0,22.3891,22.3983,22.3891,22.3983,208644.0
2019-09-16 12:25:00,24.17,24.19,24.17,24.17,59850.0,22.3983,22.4169,22.3983,22.3983,59850.0
2019-09-16 12:30:00,24.17,24.19,24.17,24.18,25221.0,22.3983,22.4169,22.3983,22.4076,25221.0
2019-09-16 12:35:00,24.17,24.17,24.14,24.15,38244.0,22.3983,22.3983,22.3705,22.3798,38244.0
2019-09-16 12:40:00,24.15,24.16,24.12,24.13,36594.0,22.3798,22.3891,22.352,22.3613,36594.0
2019-09-16 12:45:00,24.14,24.15,24.12,24.15,48468.0,22.3705,22.3798,22.352,22.3798,48468.0
2019-09-16 12:50:00,24.15,24.2,24.15,24.18,47763.0,22.3798,22.4261,22.3798,22.4076,47763.0
2019-09-16 12:55:00,24.18,24.19,24.17,24.19,27939.0,22.4076,22.4169,22.3983,22.4169,27939.0
2019-09-16 13:00:00,24.18,24.2,24.17,24.2,45642.0,22.4076,22.4261,22.3983,22.4261,45642.0
2019-09-16 13:05:00,24.2,24.21,24.2,24.2,29598.0,22.4261,22.4354,22.4261,22.4261,29598.0
2019-09-16 13:10:00,24.2,24.21,24.2,24.2,80667.0,22.4261,22.4354,22.4261,22.4261,80667.0
2019-09-16 13:15:00,24.2,24.21,24.19,24.2,72048.0,22.4261,22.4354,22.4169,22.4261,72048.0
2019-09-16 13:20:00,24.2,24.2,24.18,24.18,101313.0,22.4261,22.4261,22.4076,22.4076,101313.0
2019-09-16 13:25:00,24.17,24.18,24.16,24.17,139659.0,22.3983,22.4076,22.3891,22.3983,139659.0
2019-09-16 13:30:00,24.17,24.19,24.17,24.17,94485.0,22.3983,22.4169,22.3983,22.3983,94485.0
2019-09-16 13:35:00,24.17,24.18,24.16,24.17,49692.0,22.3983,22.4076,22.3891,22.3983,49692.0
2019-09-16 13:40:00,24.18,24.18,24.16,24.17,32847.0,22.4076,22.4076,22.3891,22.3983,32847.0
2019-09-16 13:45:00,24.17,24.17,24.16,24.17,65460.0,22.3983,22.3983,22.3891,22.3983,65460.0
2019-09-16 13:50:00,24.17,24.17,24.15,24.16,59871.0,22.3983,22.3983,22.3798,22.3891,59871.0
2019-09-16 13:55:00,24.16,24.17,24.13,24.13,61689.0,22.3891,22.3983,22.3613,22.3613,61689.0
2019-09-16 14:00:00,24.14,24.15,24.13,24.14,55911.0,22.3705,22.3798,22.3613,22.3705,55911.0
2019-09-16 14:05:00,24.13,24.13,24.1,24.1,39165.0,22.3613,22.3613,22.3335,22.3335,39165.0
2019-09-16 14:10:00,24.1,24.11,24.06,24.07,126693.0,22.3335,22.3427,22.2964,22.3057,126693.0
2019-09-16 14:15:00,24.07,24.09,24.06,24.08,116100.0,22.3057,22.3242,22.2964,22.3149,116100.0
2019-09-16 14:20:00,24.08,24.08,24.06,24.07,41778.0,22.3149,22.3149,22.2964,22.3057,41778.0
2019-09-16 14:25:00,24.07,24.1,24.07,24.09,65250.0,22.3057,22.3335,22.3057,22.3242,65250.0
2019-09-16 14:30:00,24.09,24.09,24.08,24.08,36939.0,22.3242,22.3242,22.3149,22.3149,36939.0
2019-09-16 14:35:00,24.08,24.1,24.06,24.1,88005.0,22.3149,22.3335,22.2964,22.3335,88005.0
2019-09-16 14:40:00,24.1,24.11,24.09,24.09,49590.0,22.3335,22.3427,22.3242,22.3242,49590.0
2019-09-16 14:45:00,24.09,24.1,24.08,24.09,96273.0,22.3242,22.3335,22.3149,22.3242,96273.0
2019-09-16 14:50:00,24.09,24.15,24.09,24.14,120432.0,22.3242,22.3798,22.3242,22.3705,120432.0
2019-09-16 14:55:00,24.14,24.14,24.12,24.12,129267.0,22.3705,22.3705,22.352,22.352,129267.0
2019-09-16 15:00:00,24.12,24.13,24.11,24.11,72111.0,22.352,22.3613,22.3427,22.3427,72111.0
2019-09-16 15:05:00,24.11,24.12,24.09,24.1,75378.0,22.3427,22.352,22.3242,22.3335,75378.0
2019-09-16 15:10:00,24.1,24.14,24.1,24.12,78897.0,22.3335,22.3705,22.3335,22.352,78897.0
2019-09-16 15:15:00,24.12,24.14,24.12,24.14,133569.0,22.352,22.3705,22.352,22.3705,133569.0
2019-09-16 15:20:00,24.14,24.14,24.13,24.14,141075.0,22.3705,22.3705,22.3613,22.3705,141075.0
2019-09-16 15:25:00,24.14,24.16,24.14,24.14,125094.0,22.3705,22.3891,22.3705,22.3705,125094.0
2019-09-16 15:30:00,24.14,24.15,24.13,24.13,208167.0,22.3705,22.3798,22.3613,22.3613,208167.0
2019-09-16 15:35:00,24.13,24.15,24.13,24.13,111867.0,22.3613,22.3798,22.3613,22.3613,111867.0
2019-09-16 15:40:00,24.14,24.14,24.11,24.12,224391.0,22.3705,22.3705,22.3427,22.352,224391.0
2019-09-16 15:45:00,24.12,24.14,24.11,24.13,170520.0,22.352,22.3705,22.3427,22.3613,170520.0
2019-09-16 15:50:00,24.13,24.15,24.12,24.14,268443.0,22.3613,22.3798,22.352,22.3705,268443.0
2019-09-16 15:55:00,24.14,24.15,24.13,24.13,388935.0,22.3705,22.3798,22.3613,22.3613,388935.0
2019-09-17 09:30:00,24.12,24.12,23.88,23.9,153438.0,22.352,22.352,22.1296,22.1481,153438.0
2019-09-17 09:35:00,23.89,24.01,23.89,23.99,58026.0,22.1389,22.2501,22.1389,22.2315,58026.0
2019-09-17 09:40:00,23.99,24.0,23.91,23.91,70401.0,22.2315,22.2408,22.1574,22.1574,70401.0
2019-09-17 09:45:00,23.89,23.89,23.82,23.86,90510.0,22.1389,22.1389,22.074,22.1111,90510.0
2019-09-17 09:50:00,23.85,23.87,23.8,23.81,123600.0,22.1018,22.1203,22.0555,22.0647,123600.0
2019-09-17 09:55:00,23.81,23.86,23.8,23.83,45747.0,22.0647,22.1111,22.0555,22.0833,45747.0
2019-09-17 10:00:00,23.84,23.85,23.78,23.81,121107.0,22.0925,22.1018,22.0369,22.0647,121107.0
2019-09-17 10:05:00,23.8,23.83,23.79,23.83,58419.0,22.0555,22.0833,22.0462,22.0833,58419.0
2019-09-17 10:10:00,23.83,23.85,23.82,23.83,64818.0,22.0833,22.1018,22.074,22.0833,64818.0
2019-09-17 10:15:00,23.83,23.84,23.82,23.84,49086.0,22.0833,22.0925,22.074,22.0925,49086.0
2019-09-17 10:20:00,23.84,23.84,23.82,23.83,72837.0,22.0925,22.0925,22.074,22.0833,72837.0
2019-09-17 10:25:00,23.83,23.86,23.83,23.85,28098.0,22.0833,22.1111,22.0833,22.1018,28098.0
2019-09-17 10:30:00,23.85,23.87,23.85,23.86,34635.0,22.1018,22.1203,22.1018,22.1111,34635.0
2019-09-17 10:35:00,23.86,23.86,23.83,23.85,356199.0,22.1111,22.1111,22.0833,22.1018,356199.0
2019-09-17 10:40:00,23.86,23.87,23.82,23.83,59925.0,22.1111,22.1203,22.074,22.0833,59925.0
2019-09-17 10:45:00,23.82,23.83,23.76,23.76,55863.0,22.074,22.0833,22.0184,22.0184,55863.0
2019-09-17 10:50:00,23.76,23.79,23.76,23.77,46500.0,22.0184,22.0462,22.0184,22.0277,46500.0
2019-09-17 10:55:00,23.77,23.8,23.77,23.78,69081.0,22.0277,22.0555,22.0277,22.0369,69081.0
2019-09-17 11:00:00,23.78,23.79,23.75,23.76,107901.0,22.0369,22.0462,22.0091,22.0184,107901.0
2019-09-17 11:05:00,23.76,23.77,23.74,23.75,33210.0,22.0184,22.0277,21.9999,22.0091,33210.0
2019-09-17 11:10:00,23.75,23.76,23.72,23.72,37740.0,22.0091,22.0184,21.9813,21.9813,37740.0
2019-09-17 11:15:00,23.72,23.74,23.7,23.7,53400.0,21.9813,21.9999,21.9628,21.9628,53400.0
2019-09-17 11:20:00,23.71,23.75,23.71,23.75,43638.0,21.9721,22.0091,21.9721,22.0091,43638.0
2019-09-17 11:25:00,23.75,23.76,23.71,23.73,69831.0,22.0091,22.0184,21.9721,21.9906,69831.0
2019-09-17 11:30:00,23.73,23.75,23.72,23.74,62721.0,21.9906,22.0091,21.9813,21.9999,62721.0
2019-09-17 11:35:00,23.74,23.74,23.73,23.74,85272.0,21.9999,21.9999,21.9906,21.9999,85272.0
2019-09-17 11:40:00,23.74,23.74,23.73,23.73,82248.0,21.9999,21.9999,21.9906,21.9906,82248.0
2019-09-17 11:45:00,23.73,23.74,23.72,23.72,40869.0,21.9906,21.9999,21.9813,21.9813,40869.0
2019-09-17 11:50:00,23.72,23.72,23.69,23.69,94500.0,21.9813,21.9813,21.9535,21.9535,94500.0
2019-09-17 11:55:00,23.69,23.7,23.68,23.69,58086.0,21.9535,21.9628,21.9443,21.9535,58086.0
2019-09-17 12:00:00,23.69,23.7,23.65,23.65,100653.0,21.9535,21.9628,21.9165,21.9165,100653.0
2019-09-17 12:05:00,23.65,23.67,23.63,23.63,62085.0,21.9165,21.935,21.8979,21.8979,62085.0
2019-09-17 12:10:00,23.63,23.64,23.6,23.6,118218.0,21.8979,21.9072,21.8701,21.8701,118218.0
2019-09-17 12:15:00,23.6,23.64,23.6,23.62,164286.0,21.8701,21.9072,21.8701,21.8887,164286.0
2019-09-17 12:20:00,23.62,23.62,23.58,23.6,53322.0,21.8887,21.8887,21.8516,21.8701,53322.0
2019-09-17 12:25:00,23.6,23.62,23.59,23.62,40197.0,21.8701,21.8887,21.8609,21.8887,40197.0
2019-09-17 12:30:00,23.62,23.63,23.61,23.62,77832.0,21.8887,21.8979,21.8794,21.8887,77832.0
2019-09-17 12:35:00,23.62,23.62,23.61,23.61,47406.0,21.8887,21.8887,21.8794,21.8794,47406.0
2019-09-17 12:40:00,23.61,23.63,23.6,23.62,48246.0,21.8794,21.8979,21.8701,21.8887,48246.0
2019-09-17 12:45:00,23.62,23.63,23.62,23.62,21150.0,21.8887,21.8979,21.8887,21.8887,21150.0
2019-09-17 12:50:00,23.62,23.63,23.61,23.61,38895.0,21.8887,21.8979,21.8794,21.8794,38895.0
2019-09-17 12:55:00,23.61,23.62,23.6,23.6,66150.0,21.8794,21.8887,21.8701,21.8701,66150.0
2019-09-17 13:00:00,23.6,23.61,23.59,23.61,34017.0,21.8701,21.8794,21.8609,21.8794,34017.0
2019-09-17 13:05:00,23.61,23.64,23.6,23.64,124239.0,21.8794,21.9072,21.8701,21.9072,124239.0
2019-09-17 13:10:00,23.64,23.65,23.63,23.65,44112.0,21.9072,21.9165,21.8979,21.9165,44112.0
2019-09-17 13:15:00,23.66,23.68,23.65,23.67,33648.0,21.9257,21.9443,21.9165,21.935,33648.0
2019-09-17 13:20:00,23.66,23.67,23.65,23.65,58197.0,21.9257,21.935,21.9165,21.9165,58197.0
2019-09-17 13:25:00,23.65,23.66,23.65,23.66,29223.0,21.9165,21.9257,21.9165,21.9257,29223.0
2019-09-17 13:30:00,23.66,23.67,23.66,23.66,36339.0,21.9257,21.935,21.9257,21.9257,36339.0
2019-09-17 13:35:00,23.66,23.67,23.65,23.66,32289.0,21.9257,21.935,21.9165,21.9257,32289.0
2019-09-17 13:40:00,23.66,23.69,23.66,23.68,68007.0,21.9257,21.9535,21.9257,21.9443,68007.0
2019-09-17 13:45:00,23.68,23.69,23.67,23.68,39072.0,21.9443,21.9535,21.935,21.9443,39072.0
2019-09-17 13:50:00,23.68,23.68,23.67,23.68,43689.0,21.9443,21.9443,21.935,21.9443,43689.0
2019-09-17 13:55:00,23.68,23.69,23.66,23.67,57084.0,21.9443,21.9535,21.9257,21.935,57084.0
2019-09-17 14:00:00,23.67,23.69,23.67,23.68,35133.0,21.935,21.9535,21.935,21.9443,35133.0
2019-09-17 14:05:00,23.68,23.68,23.66,23.67,37128.0,21.9443,21.9443,21.9257,21.935,37128.0
2019-09-17 14:10:00,23.67,23.68,23.66,23.67,43752.0,21.935,21.9443,21.9257,21.935,43752.0
2019-09-17 14:15:00,23.66,23.67,23.66,23.66,36255.0,21.9257,21.935,21.9257,21.9257,36255.0
2019-09-17 14:20:00,23.66,23.67,23.65,23.66,38904.0,21.9257,21.935,21.9165,21.9257,38904.0
2019-09-17 14:25:00,23.66,23.66,23.65,23.66,38544.0,21.9257,21.9257,21.9165,21.9257,38544.0
2019-09-17 14:30:00,23.66,23.66,23.65,23.66,87267.0,21.9257,21.9257,21.9165,21.9257,87267.0
2019-09-17 14:35:00,23.66,23.66,23.64,23.66,59688.0,21.9257,21.9257,21.9072,21.9257,59688.0
2019-09-17 14:40:00,23.66,23.68,23.66,23.67,50619.0,21.9257,21.9443,21.9257,21.935,50619.0
2019-09-17 14:45:00,23.67,23.68,23.67,23.67,31167.0,21.935,21.9443,21.935,21.935,31167.0
2019-09-17 14:50:00,23.67,23.71,23.67,23.69,64389.0,21.935,21.9721,21.935,21.9535,64389.0
2019-09-17 14:55:00,23.69,23.7,23.67,23.67,85470.0,21.9535,21.9628,21.935,21.935,85470.0
2019-09-17 15:00:00,23.67,23.68,23.67,23.68,60828.0,21.935,21.9443,21.935,21.9443,60828.0
2019-09-17 15:05:00,23.68,23.69,23.68,23.68,52071.0,21.9443,21.9535,21.9443,21.9443,52071.0
2019-09-17 15:10:00,23.68,23.69,23.67,23.69,71256.0,21.9443,21.9535,21.935,21.9535,71256.0
2019-09-17 15:15:00,23.69,23.69,23.68,23.68,62283.0,21.9535,21.9535,21.9443,21.9443,62283.0
2019-09-17 15:20:00,23.68,23.69,23.68,23.69,79257.0,21.9443,21.9535,21.9443,21.9535,79257.0
2019-09-17 15:25:00,23.69,23.7,23.68,23.68,122262.0,21.9535,21.9628,21.9443,21.9443,122262.0
2019-09-17 15:30:00,23.68,23.71,23.68,23.7,157212.0,21.9443,21.9721,21.9443,21.9628,157212.0
2019-09-17 15:35:00,23.7,23.76,23.7,23.76,87381.0,21.9628,22.0184,21.9628,22.0184,87381.0
2019-09-17 15:40:00,23.76,23.78,23.76,23.77,124653.0,22.0184,22.0369,22.0184,22.0277,124653.0
2019-09-17 15:45:00,23.77,23.77,23.75,23.75,175083.0,22.0277,22.0277,22.0091,22.0091,175083.0
2019-09-17 15:50:00,23.75,23.76,23.72,23.72,441963.0,22.0091,22.0184,21.9813,21.9813,441963.0
2019-09-17 15:55:00,23.71,23.74,23.71,23.73,711846.0,21.9721,21.9999,21.9721,21.9906,711846.0
2019-09-18 09:30:00,23.64,23.66,23.42,23.44,154560.0,21.9072,21.9257,21.7033,21.7219,154560.0
2019-09-18 09:35:00,23.44,23.53,23.38,23.53,134733.0,21.7219,21.8053,21.6663,21.8053,134733.0
2019-09-18 09:40:00,23.53,23.59,23.51,23.58,101649.0,21.8053,21.8609,21.7867,21.8516,101649.0
2019-09-18 09:45:00,23.58,23.67,23.53,23.64,80037.0,21.8516,21.935,21.8053,21.9072,80037.0
2019-09-18 09:50:00,23.63,23.63,23.56,23.59,78708.0,21.8979,21.8979,21.8331,21.8609,78708.0
2019-09-18 09:55:00,23.6,23.64,23.58,23.64,61029.0,21.8701,21.9072,21.8516,21.9072,61029.0
2019-09-18 10:00:00,23.64,23.64,23.56,23.56,79509.0,21.9072,21.9072,21.8331,21.8331,79509.0
2019-09-18 10:05:00,23.55,23.59,23.54,23.58,45516.0,21.8238,21.8609,21.8145,21.8516,45516.0
2019-09-18 10:10:00,23.58,23.61,23.57,23.57,63876.0,21.8516,21.8794,21.8423,21.8423,63876.0
2019-09-18 10:15:00,23.57,23.6,23.57,23.6,103533.0,21.8423,21.8701,21.8423,21.8701,103533.0
2019-09-18 10:20:00,23.6,23.64,23.6,23.64,68331.0,21.8701,21.9072,21.8701,21.9072,68331.0
2019-09-18 10:25:00,23.64,23.64,23.61,23.62,29157.0,21.9072,21.9072,21.8794,21.8887,29157.0
2019-09-18 10:30:00,23.62,23.64,23.61,23.61,27162.0,21.8887,21.9072,21.8794,21.8794,27162.0
2019-09-18 10:35:00,23.6,23.64,23.59,23.62,36519.0,21.8701,21.9072,21.8609,21.8887,36519.0
2019-09-18 10:40:00,23.62,23.64,23.62,23.63,45390.0,21.8887,21.9072,21.8887,21.8979,45390.0
2019-09-18 10:45:00,23.63,23.64,23.61,23.61,27594.0,21.8979,21.9072,21.8794,21.8794,27594.0
2019-09-18 10:50:00,23.61,23.61,23.58,23.58,41055.0,21.8794,21.8794,21.8516,21.8516,41055.0
2019-09-18 10:55:00,23.59,23.59,23.56,23.56,20784.0,21.8609,21.8609,21.8331,21.8331,20784.0
2019-09-18 11:00:00,23.56,23.6,23.56,23.6,34638.0,21.8331,21.8701,21.8331,21.8701,34638.0
2019-09-18 11:05:00,23.59,23.6,23.57,23.58,40215.0,21.8609,21.8701,21.8423,21.8516,40215.0
2019-09-18 11:10:00,23.58,23.59,23.57,23.58,34539.0,21.8516,21.8609,21.8423,21.8516,34539.0
2019-09-18 11:15:00,23.58,23.6,23.58,23.59,37929.0,21.8516,21.8701,21.8516,21.8609,37929.0
2019-09-18 11:20:00,23.59,23.59,23.56,23.57,41232.0,21.8609,21.8609,21.8331,21.8423,41232.0
2019-09-18 11:25:00,23.57,23.58,23.56,23.58,27786.0,21.8423,21.8516,21.8331,21.8516,27786.0
2019-09-18 11:30:00,23.58,23.58,23.56,23.56,25371.0,21.8516,21.8516,21.8331,21.8331,25371.0
2019-09-18 11:35:00,23.56,23.56,23.54,23.54,26922.0,21.8331,21.8331,21.8145,21.8145,26922.0
2019-09-18 11:40:00,23.54,23.56,23.53,23.56,27489.0,21.8145,21.8331,21.8053,21.8331,27489.0
2019-09-18 11:45:00,23.56,23.56,23.51,23.51,79746.0,21.8331,21.8331,21.7867,21.7867,79746.0
2019-09-18 11:50:00,23.51,23.52,23.5,23.52,131943.0,21.7867,21.796,21.7775,21.796,131943.0
2019-09-18 11:55:00,23.51,23.54,23.5,23.52,321708.0,21.7867,21.8145,21.7775,21.796,321708.0
2019-09-18 12:00:00,23.52,23.55,23.52,23.54,153216.0,21.796,21.8238,21.796,21.8145,153216.0
2019-09-18 12:05:00,23.54,23.56,23.53,23.55,68871.0,21.8145,21.8331,21.8053,21.8238,68871.0
2019-09-18 12:10:00,23.55,23.56,23.54,23.54,31476.0,21.8238,21.8331,21.8145,21.8145,31476.0
2019-09-18 12:15:00,23.54,23.55,23.52,23.53,35103.0,21.8145,21.8238,21.796,21.8053,35103.0
2019-09-18 12:20:00,23.53,23.55,23.53,23.53,44982.0,21.8053,21.8238,21.8053,21.8053,44982.0
2019-09-18 12:25:00,23.53,23.54,23.53,23.54,22062.0,21.8053,21.8145,21.8053,21.8145,22062.0
2019-09-18 12:30:00,23.54,23.57,23.54,23.56,35097.0,21.8145,21.8423,21.8145,21.8331,35097.0
2019-09-18 12:35:00,23.56,23.57,23.55,23.57,27381.0,21.8331,21.8423,21.8238,21.8423,27381.0
2019-09-18 12:40:00,23.57,23.57,23.55,23.55,43521.0,21.8423,21.8423,21.8238,21.8238,43521.0
2019-09-18 12:45:00,23.55,23.55,23.54,23.54,42483.0,21.8238,21.8238,21.8145,21.8145,42483.0
2019-09-18 12:50:00,23.54,23.55,23.53,23.54,56340.0,21.8145,21.8238,21.8053,21.8145,56340.0
2019-09-18 12:55:00,23.54,23.54,23.52,23.52,46620.0,21.8145,21.8145,21.796,21.796,46620.0
2019-09-18 13:00:00,23.52,23.53,23.51,23.52,41373.0,21.796,21.8053,21.7867,21.796,41373.0
2019-09-18 13:05:00,23.52,23.53,23.52,23.53,30939.0,21.796,21.8053,21.796,21.8053,30939.0
2019-09-18 13:10:00,23.53,23.53,23.5,23.51,74478.0,21.8053,21.8053,21.7775,21.7867,74478.0
2019-09-18 13:15:00,23.51,23.52,23.5,23.51,32148.0,21.7867,21.796,21.7775,21.7867,32148.0
2019-09-18 13:20:00,23.51,23.52,23.5,23.51,33195.0,21.7867,21.796,21.7775,21.7867,33195.0
2019-09-18 13:25:00,23.5,23.51,23.49,23.5,64080.0,21.7775,21.7867,21.7682,21.7775,64080.0
2019-09-18 13:30:00,23.5,23.51,23.49,23.51,47076.0,21.7775,21.7867,21.7682,21.7867,47076.0
2019-09-18 13:35:00,23.51,23.54,23.5,23.54,95466.0,21.7867,21.8145,21.7775,21.8145,95466.0
2019-09-18 13:40:00,23.55,23.57,23.54,23.56,39507.0,21.8238,21.8423,21.8145,21.8331,39507.0
2019-09-18 13:45:00,23.56,23.57,23.55,23.56,43743.0,21.8331,21.8423,21.8238,21.8331,43743.0
2019-09-18 13:50:00,23.56,23.58,23.56,23.58,36255.0,21.8331,21.8516,21.8331,21.8516,36255.0
2019-09-18 13:55:00,23.58,23.59,23.56,23.57,48570.0,21.8516,21.8609,21.8331,21.8423,48570.0
2019-09-18 14:00:00,23.57,23.64,23.46,23.53,178872.0,21.8423,21.9072,21.7404,21.8053,178872.0
2019-09-18 14:05:00,23.56,23.59,23.51,23.53,54201.0,21.8331,21.8609,21.7867,21.8053,54201.0
2019-09-18 14:10:00,23.52,23.52,23.43,23.44,88815.0,21.796,21.796,21.7126,21.7219,88815.0
2019-09-18 14:15:00,23.45,23.47,23.42,23.43,77004.0,21.7311,21.7497,21.7033,21.7126,77004.0
2019-09-18 14:20:00,23.43,23.45,23.42,23.43,81939.0,21.7126,21.7311,21.7033,21.7126,81939.0
2019-09-18 14:25:00,23.43,23.44,23.4,23.41,71463.0,21.7126,21.7219,21.6848,21.6941,71463.0
2019-09-18 14:30:00,23.42,23.42,23.37,23.4,113448.0,21.7033,21.7033,21.657,21.6848,113448.0
2019-09-18 14:35:00,23.39,23.41,23.36,23.38,121323.0,21.6755,21.6941,21.6477,21.6663,121323.0
2019-09-18 14:40:00,23.38,23.42,23.36,23.41,122676.0,21.6663,21.7033,21.6477,21.6941,122676.0
2019-09-18 14:45:00,23.41,23.41,23.37,23.4,91326.0,21.6941,21.6941,21.657,21.6848,91326.0
2019-09-18 14:50:00,23.39,23.47,23.39,23.45,82053.0,21.6755,21.7497,21.6755,21.7311,82053.0
2019-09-18 14:55:00,23.45,23.47,23.42,23.42,126102.0,21.7311,21.7497,21.7033,21.7033,126102.0
2019-09-18 15:00:00,23.42,23.44,23.41,23.43,80718.0,21.7033,21.7219,21.6941,21.7126,80718.0
2019-09-18 15:05:00,23.42,23.47,23.42,23.47,98535.0,21.7033,21.7497,21.7033,21.7497,98535.0
2019-09-18 15:10:00,23.47,23.49,23.47,23.48,79284.0,21.7497,21.7682,21.7497,21.7589,79284.0
2019-09-18 15:15:00,23.47,23.5,23.46,23.5,92913.0,21.7497,21.7775,21.7404,21.7775,92913.0
2019-09-18 15:20:00,23.5,23.54,23.49,23.53,816057.0,21.7775,21.8145,21.7682,21.8053,816057.0
2019-09-18 15:25:00,23.53,23.57,23.53,23.57,66369.0,21.8053,21.8423,21.8053,21.8423,66369.0
2019-09-18 15:30:00,23.57,23.64,23.57,23.64,104160.0,21.8423,21.9072,21.8423,21.9072,104160.0
2019-09-18 15:35:00,23.64,23.67,23.63,23.66,771150.0,21.9072,21.935,21.8979,21.9257,771150.0
2019-09-18 15:40:00,23.66,23.69,23.66,23.69,129726.0,21.9257,21.9535,21.9257,21.9535,129726.0
2019-09-18 15:45:00,23.7,23.73,23.68,23.72,176796.0,21.9628,21.9906,21.9443,21.9813,176796.0
2019-09-18 15:50:00,23.72,23.73,23.68,23.69,163224.0,21.9813,21.9906,21.9443,21.9535,163224.0
2019-09-18 15:55:00,23.69,23.75,23.69,23.72,793950.0,21.9535,22.0091,21.9535,21.9813,793950.0
2019-09-19 09:30:00,23.78,23.82,23.75,23.79,90729.0,22.0369,22.074,22.0091,22.0462,90729.0
2019-09-19 09:35:00,23.78,23.79,23.66,23.69,73488.0,22.0369,22.0462,21.9257,21.9535,73488.0
2019-09-19 09:40:00,23.7,23.71,23.64,23.65,29145.0,21.9628,21.9721,21.9072,21.9165,29145.0
2019-09-19 09:45:00,23.67,23.67,23.62,23.63,62109.0,21.935,21.935,21.8887,21.8979,62109.0
2019-09-19 09:50:00,23.64,23.65,23.6,23.63,78021.0,21.9072,21.9165,21.8701,21.8979,78021.0
2019-09-19 09:55:00,23.63,23.66,23.63,23.65,41157.0,21.8979,21.9257,21.8979,21.9165,41157.0
2019-09-19 10:00:00,23.65,23.67,23.59,23.59,81750.0,21.9165,21.935,21.8609,21.8609,81750.0
2019-09-19 10:05:00,23.59,23.62,23.58,23.61,36249.0,21.8609,21.8887,21.8516,21.8794,36249.0
2019-09-19 10:10:00,23.61,23.61,23.52,23.55,221394.0,21.8794,21.8794,21.796,21.8238,221394.0
2019-09-19 10:15:00,23.55,23.63,23.55,23.6,59019.0,21.8238,21.8979,21.8238,21.8701,59019.0
2019-09-19 10:20:00,23.6,23.61,23.57,23.58,36906.0,21.8701,21.8794,21.8423,21.8516,36906.0
2019-09-19 10:25:00,23.58,23.6,23.56,23.57,40881.0,21.8516,21.8701,21.8331,21.8423,40881.0
2019-09-19 10:30:00,23.57,23.65,23.57,23.64,50847.0,21.8423,21.9165,21.8423,21.9072,50847.0
2019-09-19 10:35:00,23.64,23.65,23.62,23.64,31719.0,21.9072,21.9165,21.8887,21.9072,31719.0
2019-09-19 10:40:00,23.64,23.65,23.61,23.62,32790.0,21.9072,21.9165,21.8794,21.8887,32790.0
2019-09-19 10:45:00,23.62,23.66,23.61,23.64,28611.0,21.8887,21.9257,21.8794,21.9072,28611.0
2019-09-19 10:50:00,23.64,23.64,23.62,23.64,32268.0,21.9072,21.9072,21.8887,21.9072,32268.0
2019-09-19 10:55:00,23.64,23.64,23.61,23.62,29196.0,21.9072,21.9072,21.8794,21.8887,29196.0
2019-09-19 11:00:00,23.63,23.66,23.62,23.66,20025.0,21.8979,21.9257,21.8887,21.9257,20025.0
2019-09-19 11:05:00,23.66,23.67,23.64,23.66,36036.0,21.9257,21.935,21.9072,21.9257,36036.0
2019-09-19 11:10:00,23.66,23.68,23.65,23.66,30018.0,21.9257,21.9443,21.9165,21.9257,30018.0
2019-09-19 11:15:00,23.66,23.69,23.65,23.69,47091.0,21.9257,21.9535,21.9165,21.9535,47091.0
2019-09-19 11:20:00,23.69,23.71,23.67,23.7,26508.0,21.9535,21.9721,21.935,21.9628,26508.0
2019-09-19 11:25:00,23.7,23.7,23.67,23.68,28539.0,21.9628,21.9628,21.935,21.9443,28539.0
2019-09-19 11:30:00,23.68,23.71,23.68,23.7,57198.0,21.9443,21.9721,21.9443,21.9628,57198.0
2019-09-19 11:35:00,23.71,23.74,23.71,23.73,23103.0,21.9721,21.9999,21.9721,21.9906,23103.0
2019-09-19 11:40:00,23.73,23.73,23.68,23.7,27129.0,21.9906,21.9906,21.9443,21.9628,27129.0
2019-09-19 11:45:00,23.7,23.72,23.69,23.7,36768.0,21.9628,21.9813,21.9535,21.9628,36768.0
2019-09-19 11:50:00,23.71,23.73,23.7,23.71,74244.0,21.9721,21.9906,21.9628,21.9721,74244.0
2019-09-19 11:55:00,23.71,23.73,23.7,23.72,46737.0,21.9721,21.9906,21.9628,21.9813,46737.0
2019-09-19 12:00:00,23.72,23.77,23.72,23.77,73476.0,21.9813,22.0277,21.9813,22.0277,73476.0
2019-09-19 12:05:00,23.77,23.8,23.77,23.79,65133.0,22.0277,22.0555,22.0277,22.0462,65133.0
2019-09-19 12:10:00,23.79,23.79,23.74,23.74,46272.0,22.0462,22.0462,21.9999,21.9999,46272.0
2019-09-19 12:15:00,23.74,23.74,23.7,23.71,51624.0,21.9999,21.9999,21.9628,21.9721,51624.0
2019-09-19 12:20:00,23.71,23.71,23.68,23.68,32781.0,21.9721,21.9721,21.9443,21.9443,32781.0
2019-09-19 12:25:00,23.68,23.7,23.65,23.66,49479.0,21.9443,21.9628,21.9165,21.9257,49479.0
2019-09-19 12:30:00,23.65,23.68,23.65,23.68,43020.0,21.9165,21.9443,21.9165,21.9443,43020.0
2019-09-19 12:35:00,23.68,23.69,23.67,23.69,38715.0,21.9443,21.9535,21.935,21.9535,38715.0
2019-09-19 12:40:00,23.69,23.71,23.68,23.71,27576.0,21.9535,21.9721,21.9443,21.9721,27576.0
2019-09-19 12:45:00,23.7,23.71,23.69,23.7,18420.0,21.9628,21.9721,21.9535,21.9628,18420.0
2019-09-19 12:50:00,23.7,23.7,23.68,23.69,23760.0,21.9628,21.9628,21.9443,21.9535,23760.0
2019-09-19 12:55:00,23.7,23.7,23.68,23.68,21792.0,21.9628,21.9628,21.9443,21.9443,21792.0
2019-09-19 13:00:00,23.68,23.69,23.68,23.69,23466.0,21.9443,21.9535,21.9443,21.9535,23466.0
2019-09-19 13:05:00,23.69,23.7,23.67,23.68,26097.0,21.9535,21.9628,21.935,21.9443,26097.0
2019-09-19 13:10:00,23.67,23.69,23.66,23.68,62094.0,21.935,21.9535,21.9257,21.9443,62094.0
2019-09-19 13:15:00,23.67,23.69,23.67,23.68,26148.0,21.935,21.9535,21.935,21.9443,26148.0
2019-09-19 13:20:00,23.69,23.69,23.67,23.68,19704.0,21.9535,21.9535,21.935,21.9443,19704.0
2019-09-19 13:25:00,23.68,23.69,23.66,23.68,39180.0,21.9443,21.9535,21.9257,21.9443,39180.0
2019-09-19 13:30:00,23.68,23.68,23.63,23.65,49164.0,21.9443,21.9443,21.8979,21.9165,49164.0
2019-09-19 13:35:00,23.65,23.66,23.63,23.65,41103.0,21.9165,21.9257,21.8979,21.9165,41103.0
2019-09-19 13:40:00,23.65,23.65,23.61,23.61,53832.0,21.9165,21.9165,21.8794,21.8794,53832.0
2019-09-19 13:45:00,23.61,23.63,23.6,23.62,105417.0,21.8794,21.8979,21.8701,21.8887,105417.0
2019-09-19 13:50:00,23.62,23.64,23.62,23.64,28098.0,21.8887,21.9072,21.8887,21.9072,28098.0
2019-09-19 13:55:00,23.64,23.65,23.62,23.64,27441.0,21.9072,21.9165,21.8887,21.9072,27441.0
2019-09-19 14:00:00,23.64,23.67,23.64,23.65,44934.0,21.9072,21.935,21.9072,21.9165,44934.0
2019-09-19 14:05:00,23.66,23.68,23.65,23.67,94011.0,21.9257,21.9443,21.9165,21.935,94011.0
2019-09-19 14:10:00,23.67,23.67,23.66,23.67,28989.0,21.935,21.935,21.9257,21.935,28989.0
2019-09-19 14:15:00,23.66,23.67,23.65,23.67,21513.0,21.9257,21.935,21.9165,21.935,21513.0
2019-09-19 14:20:00,23.67,23.68,23.66,23.67,30072.0,21.935,21.9443,21.9257,21.935,30072.0
2019-09-19 14:25:00,23.67,23.7,23.67,23.69,67335.0,21.935,21.9628,21.935,21.9535,67335.0
2019-09-19 14:30:00,23.7,23.7,23.69,23.69,57630.0,21.9628,21.9628,21.9535,21.9535,57630.0
2019-09-19 14:35:00,23.7,23.7,23.67,23.68,39960.0,21.9628,21.9628,21.935,21.9443,39960.0
2019-09-19 14:40:00,23.68,23.69,23.68,23.69,25251.0,21.9443,21.9535,21.9443,21.9535,25251.0
2019-09-19 14:45:00,23.68,23.69,23.67,23.68,27462.0,21.9443,21.9535,21.935,21.9443,27462.0
2019-09-19 14:50:00,23.68,23.7,23.68,23.69,47616.0,21.9443,21.9628,21.9443,21.9535,47616.0
2019-09-19 14:55:00,23.69,23.7,23.68,23.69,57483.0,21.9535,21.9628,21.9443,21.9535,57483.0
2019-09-19 15:00:00,23.7,23.71,23.68,23.68,77721.0,21.9628,21.9721,21.9443,21.9443,77721.0
2019-09-19 15:05:00,23.68,23.68,23.65,23.66,63378.0,21.9443,21.9443,21.9165,21.9257,63378.0
2019-09-19 15:10:00,23.66,23.68,23.66,23.68,55593.0,21.9257,21.9443,21.9257,21.9443,55593.0
2019-09-19 15:15:00,23.68,23.69,23.67,23.69,76869.0,21.9443,21.9535,21.935,21.9535,76869.0
2019-09-19 15:20:00,23.69,23.71,23.68,23.68,70929.0,21.9535,21.9721,21.9443,21.9443,70929.0
2019-09-19 15:25:00,23.69,23.7,23.68,23.69,84990.0,21.9535,21.9628,21.9443,21.9535,84990.0
2019-09-19 15:30:00,23.69,23.69,23.64,23.64,93759.0,21.9535,21.9535,21.9072,21.9072,93759.0
2019-09-19 15:35:00,23.64,23.67,23.63,23.67,216864.0,21.9072,21.935,21.8979,21.935,216864.0
2019-09-19 15:40:00,23.67,23.69,23.66,23.69,113535.0,21.935,21.9535,21.9257,21.9535,113535.0
2019-09-19 15:45:00,23.69,23.69,23.61,23.62,259719.0,21.9535,21.9535,21.8794,21.8887,259719.0
2019-09-19 15:50:00,23.62,23.63,23.6,23.63,168516.0,21.8887,21.8979,21.8701,21.8979,168516.0
2019-09-19 15:55:00,23.63,23.64,23.6,23.6,551685.0,21.8979,21.9072,21.8701,21.8701,551685.0
2019-09-20 09:30:00,23.55,23.67,23.54,23.59,3253500.0,21.8238,21.935,21.8145,21.8609,3253500.0
2019-09-20 09:35:00,23.58,23.61,23.51,23.51,111183.0,21.8516,21.8794,21.7867,21.7867,111183.0
2019-09-20 09:40:00,23.5,23.5,23.43,23.43,99327.0,21.7775,21.7775,21.7126,21.7126,99327.0
2019-09-20 09:45:00,23.43,23.44,23.27,23.28,280938.0,21.7126,21.7219,21.5643,21.5736,280938.0
2019-09-20 09:50:00,23.27,23.3,23.21,23.28,318789.0,21.5643,21.5921,21.5087,21.5736,318789.0
2019-09-20 09:55:00,23.27,23.34,23.26,23.26,140991.0,21.5643,21.6292,21.555,21.555,140991.0
2019-09-20 10:00:00,23.27,23.3,23.21,23.23,181719.0,21.5643,21.5921,21.5087,21.5272,181719.0
2019-09-20 10:05:00,23.23,23.23,23.16,23.21,217776.0,21.5272,21.5272,21.4624,21.5087,217776.0
2019-09-20 10:10:00,23.21,23.29,23.21,23.25,240969.0,21.5087,21.5828,21.5087,21.5458,240969.0
2019-09-20 10:15:00,23.26,23.31,23.23,23.24,116553.0,21.555,21.6014,21.5272,21.5365,116553.0
2019-09-20 10:20:00,23.24,23.28,23.24,23.27,86100.0,21.5365,21.5736,21.5365,21.5643,86100.0
2019-09-20 10:25:00,23.27,23.29,23.25,23.26,73416.0,21.5643,21.5828,21.5458,21.555,73416.0
2019-09-20 10:30:00,23.26,23.26,23.2,23.21,139743.0,21.555,21.555,21.4994,21.5087,139743.0
2019-09-20 10:35:00,23.21,23.22,23.19,23.19,104166.0,21.5087,21.518,21.4902,21.4902,104166.0
2019-09-20 10:40:00,23.19,23.21,23.14,23.15,185046.0,21.4902,21.5087,21.4438,21.4531,185046.0
2019-09-20 10:45:00,23.15,23.16,23.12,23.13,135702.0,21.4531,21.4624,21.4253,21.4346,135702.0
2019-09-20 10:50:00,23.13,23.14,23.1,23.1,187146.0,21.4346,21.4438,21.4068,21.4068,187146.0
2019-09-20 10:55:00,23.1,23.11,23.01,23.03,358548.0,21.4068,21.416,21.3234,21.3419,358548.0
2019-09-20 11:00:00,23.03,23.03,23.01,23.02,211656.0,21.3419,21.3419,21.3234,21.3326,211656.0
2019-09-20 11:05:00,23.02,23.02,22.99,23.01,184668.0,21.3326,21.3326,21.3048,21.3234,184668.0
2019-09-20 11:10:00,23.01,23.03,22.98,22.98,219303.0,21.3234,21.3419,21.2956,21.2956,219303.0
2019-09-20 11:15:00,22.99,23.0,22.93,22.95,153027.0,21.3048,21.3141,21.2492,21.2678,153027.0
2019-09-20 11:20:00,22.95,22.97,22.93,22.96,229488.0,21.2678,21.2863,21.2492,21.277,229488.0
2019-09-20 11:25:00,22.96,23.12,22.95,23.08,260973.0,21.277,21.4253,21.2678,21.3882,260973.0
2019-09-20 11:30:00,23.08,23.08,23.04,23.05,91101.0,21.3882,21.3882,21.3512,21.3604,91101.0
2019-09-20 11:35:00,23.04,23.05,22.99,23.0,80790.0,21.3512,21.3604,21.3048,21.3141,80790.0
2019-09-20 11:40:00,23.0,23.02,22.99,23.02,122862.0,21.3141,21.3326,21.3048,21.3326,122862.0
2019-09-20 11:45:00,23.02,23.02,22.97,22.98,124098.0,21.3326,21.3326,21.2863,21.2956,124098.0
2019-09-20 11:50:00,22.98,23.0,22.96,23.0,150375.0,21.2956,21.3141,21.277,21.3141,150375.0
2019-09-20 11:55:00,23.0,23.01,22.98,22.99,94797.0,21.3141,21.3234,21.2956,21.3048,94797.0
2019-09-20 12:00:00,23.0,23.02,22.98,23.02,103869.0,21.3141,21.3326,21.2956,21.3326,103869.0
2019-09-20 12:05:00,23.01,23.02,22.98,22.98,54405.0,21.3234,21.3326,21.2956,21.2956,54405.0
2019-09-20 12:10:00,22.98,23.0,22.98,22.99,107538.0,21.2956,21.3141,21.2956,21.3048,107538.0
2019-09-20 12:15:00,22.99,23.02,22.99,23.0,103827.0,21.3048,21.3326,21.3048,21.3141,103827.0
2019-09-20 12:20:00,23.0,23.0,22.98,22.99,90273.0,21.3141,21.3141,21.2956,21.3048,90273.0
2019-09-20 12:25:00,22.99,23.0,22.94,22.94,152985.0,21.3048,21.3141,21.2585,21.2585,152985.0
2019-09-20 12:30:00,22.94,22.95,22.91,22.91,106137.0,21.2585,21.2678,21.2307,21.2307,106137.0
2019-09-20 12:35:00,22.91,22.93,22.9,22.91,102783.0,21.2307,21.2492,21.2214,21.2307,102783.0
2019-09-20 12:40:00,22.92,22.92,22.88,22.89,115137.0,21.24,21.24,21.2029,21.2122,115137.0
2019-09-20 12:45:00,22.89,22.91,22.88,22.9,136101.0,21.2122,21.2307,21.2029,21.2214,136101.0
2019-09-20 12:50:00,22.9,22.9,22.89,22.9,106608.0,21.2214,21.2214,21.2122,21.2214,106608.0
2019-09-20 12:55:00,22.9,22.9,22.87,22.88,98019.0,21.2214,21.2214,21.1936,21.2029,98019.0
2019-09-20 13:00:00,22.88,22.91,22.87,22.91,173268.0,21.2029,21.2307,21.1936,21.2307,173268.0
2019-09-20 13:05:00,22.91,22.94,22.9,22.94,160761.0,21.2307,21.2585,21.2214,21.2585,160761.0
2019-09-20 13:10:00,22.94,22.96,22.86,22.86,470448.0,21.2585,21.277,21.1844,21.1844,470448.0
2019-09-20 13:15:00,22.85,22.92,22.8,22.9,167955.0,21.1751,21.24,21.1288,21.2214,167955.0
2019-09-20 13:20:00,22.89,22.91,22.86,22.9,89433.0,21.2122,21.2307,21.1844,21.2214,89433.0
2019-09-20 13:25:00,22.9,22.95,22.89,22.95,132624.0,21.2214,21.2678,21.2122,21.2678,132624.0
2019-09-20 13:30:00,22.95,23.03,22.94,23.02,196215.0,21.2678,21.3419,21.2585,21.3326,196215.0
2019-09-20 13:35:00,23.02,23.03,23.01,23.02,172482.0,21.3326,21.3419,21.3234,21.3326,172482.0
2019-09-20 13:40:00,23.02,23.02,22.99,23.0,211254.0,21.3326,21.3326,21.3048,21.3141,211254.0
2019-09-20 13:45:00,23.0,23.01,22.91,22.92,72246.0,21.3141,21.3234,21.2307,21.24,72246.0
2019-09-20 13:50:00,22.91,22.94,22.89,22.9,80676.0,21.2307,21.2585,21.2122,21.2214,80676.0
2019-09-20 13:55:00,22.9,22.94,22.89,22.94,101022.0,21.2214,21.2585,21.2122,21.2585,101022.0
2019-09-20 14:00:00,22.94,22.97,22.93,22.97,93531.0,21.2585,21.2863,21.2492,21.2863,93531.0
2019-09-20 14:05:00,22.96,22.98,22.95,22.97,472665.0,21.277,21.2956,21.2678,21.2863,472665.0
2019-09-20 14:10:00,22.97,23.0,22.95,22.95,141354.0,21.2863,21.3141,21.2678,21.2678,141354.0
2019-09-20 14:15:00,22.95,22.96,22.92,22.92,61968.0,21.2678,21.277,21.24,21.24,61968.0
2019-09-20 14:20:00,22.92,22.93,22.88,22.9,665193.0,21.24,21.2492,21.2029,21.2214,665193.0
2019-09-20 14:25:00,22.91,22.93,22.88,22.9,108318.0,21.2307,21.2492,21.2029,21.2214,108318.0
2019-09-20 14:30:00,22.9,22.92,22.88,22.9,199176.0,21.2214,21.24,21.2029,21.2214,199176.0
2019-09-20 14:35:00,22.9,22.91,22.89,22.89,114087.0,21.2214,21.2307,21.2122,21.2122,114087.0
2019-09-20 14:40:00,22.89,22.9,22.86,22.86,258429.0,21.2122,21.2214,21.1844,21.1844,258429.0
2019-09-20 14:45:00,22.86,22.9,22.85,22.9,215709.0,21.1844,21.2214,21.1751,21.2214,215709.0
2019-09-20 14:50:00,22.9,22.96,22.9,22.95,121596.0,21.2214,21.277,21.2214,21.2678,121596.0
2019-09-20 14:55:00,22.95,22.96,22.95,22.95,72969.0,21.2678,21.277,21.2678,21.2678,72969.0
2019-09-20 15:00:00,22.94,22.96,22.93,22.96,82479.0,21.2585,21.277,21.2492,21.277,82479.0
2019-09-20 15:05:00,22.95,22.96,22.93,22.93,98697.0,21.2678,21.277,21.2492,21.2492,98697.0
2019-09-20 15:10:00,22.94,22.96,22.93,22.96,77700.0,21.2585,21.277,21.2492,21.277,77700.0
2019-09-20 15:15:00,22.96,22.98,22.96,22.97,111081.0,21.277,21.2956,21.277,21.2863,111081.0
2019-09-20 15:20:00,22.97,22.97,22.94,22.94,126906.0,21.2863,21.2863,21.2585,21.2585,126906.0
2019-09-20 15:25:00,22.94,22.94,22.91,22.91,146517.0,21.2585,21.2585,21.2307,21.2307,146517.0
2019-09-20 15:30:00,22.92,22.92,22.89,22.89,267483.0,21.24,21.24,21.2122,21.2122,267483.0
2019-09-20 15:35:00,22.89,22.9,22.89,22.9,240396.0,21.2122,21.2214,21.2122,21.2214,240396.0
2019-09-20 15:40:00,22.9,22.95,22.9,22.93,266184.0,21.2214,21.2678,21.2214,21.2492,266184.0
2019-09-20 15:45:00,22.93,22.94,22.87,22.88,301440.0,21.2492,21.2585,21.1936,21.2029,301440.0
2019-09-20 15:50:00,22.88,22.9,22.85,22.86,690336.0,21.2029,21.2214,21.1751,21.1844,690336.0
2019-09-20 15:55:00,22.86,22.91,22.84,22.87,1723398.0,21.1844,21.2307,21.1658,21.1936,1723398.0
2019-09-23 09:30:00,22.87,22.99,22.78,22.88,200094.0,21.1936,21.3048,21.1102,21.2029,200094.0
2019-09-23 09:35:00,22.87,22.9,22.79,22.85,97533.0,21.1936,21.2214,21.1195,21.1751,97533.0
2019-09-23 09:40:00,22.84,22.87,22.81,22.87,96774.0,21.1658,21.1936,21.138,21.1936,96774.0
2019-09-23 09:45:00,22.89,23.0,22.87,22.98,185745.0,21.2122,21.3141,21.1936,21.2956,185745.0
2019-09-23 09:50:00,22.98,23.0,22.93,22.95,74355.0,21.2956,21.3141,21.2492,21.2678,74355.0
2019-09-23 09:55:00,22.95,22.96,22.86,22.87,73185.0,21.2678,21.277,21.1844,21.1936,73185.0
2019-09-23 10:00:00,22.88,22.88,22.75,22.78,92556.0,21.2029,21.2029,21.0824,21.1102,92556.0
2019-09-23 10:05:00,22.78,22.78,22.68,22.68,69603.0,21.1102,21.1102,21.0176,21.0176,69603.0
2019-09-23 10:10:00,22.68,22.74,22.67,22.68,81162.0,21.0176,21.0732,21.0083,21.0176,81162.0
2019-09-23 10:15:00,22.68,22.72,22.67,22.72,100920.0,21.0176,21.0546,21.0083,21.0546,100920.0
2019-09-23 10:20:00,22.72,22.79,22.71,22.74,87645.0,21.0546,21.1195,21.0454,21.0732,87645.0
2019-09-23 10:25:00,22.74,22.78,22.72,22.78,67854.0,21.0732,21.1102,21.0546,21.1102,67854.0
2019-09-23 10:30:00,22.78,22.79,22.73,22.73,103689.0,21.1102,21.1195,21.0639,21.0639,103689.0
2019-09-23 10:35:00,22.73,22.74,22.69,22.7,59754.0,21.0639,21.0732,21.0268,21.0361,59754.0
2019-09-23 10:40:00,22.69,22.73,22.69,22.71,58467.0,21.0268,21.0639,21.0268,21.0454,58467.0
2019-09-23 10:45:00,22.71,22.72,22.7,22.7,63654.0,21.0454,21.0546,21.0361,21.0361,63654.0
2019-09-23 10:50:00,22.7,22.72,22.67,22.67,98172.0,21.0361,21.0546,21.0083,21.0083,98172.0
2019-09-23 10:55:00,22.67,22.69,22.66,22.69,97758.0,21.0083,21.0268,20.999,21.0268,97758.0
2019-09-23 11:00:00,22.69,22.76,22.68,22.74,103452.0,21.0268,21.0917,21.0176,21.0732,103452.0
2019-09-23 11:05:00,22.75,22.75,22.73,22.74,77706.0,21.0824,21.0824,21.0639,21.0732,77706.0
2019-09-23 11:10:00,22.74,22.74,22.71,22.73,74082.0,21.0732,21.0732,21.0454,21.0639,74082.0
2019-09-23 11:15:00,22.73,22.77,22.73,22.77,125631.0,21.0639,21.101,21.0639,21.101,125631.0
2019-09-23 11:20:00,22.77,22.8,22.77,22.79,108021.0,21.101,21.1288,21.101,21.1195,108021.0
2019-09-23 11:25:00,22.79,22.8,22.77,22.78,85461.0,21.1195,21.1288,21.101,21.1102,85461.0
2019-09-23 11:30:00,22.78,22.81,22.75,22.75,138342.0,21.1102,21.138,21.0824,21.0824,138342.0
2019-09-23 11:35:00,22.75,22.76,22.73,22.73,76893.0,21.0824,21.0917,21.0639,21.0639,76893.0
2019-09-23 11:40:00,22.73,22.74,22.72,22.74,84876.0,21.0639,21.0732,21.0546,21.0732,84876.0
2019-09-23 11:45:00,22.74,22.75,22.73,22.75,91452.0,21.0732,21.0824,21.0639,21.0824,91452.0
2019-09-23 11:50:00,22.75,22.77,22.74,22.76,139119.0,21.0824,21.101,21.0732,21.0917,139119.0
2019-09-23 11:55:00,22.76,22.79,22.76,22.77,199425.0,21.0917,21.1195,21.0917,21.101,199425.0
2019-09-23 12:00:00,22.78,22.79,22.76,22.79,76236.0,21.1102,21.1195,21.0917,21.1195,76236.0
2019-09-23 12:05:00,22.79,22.84,22.79,22.83,82218.0,21.1195,21.1658,21.1195,21.1566,82218.0
2019-09-23 12:10:00,22.83,22.87,22.83,22.86,48789.0,21.1566,21.1936,21.1566,21.1844,48789.0
2019-09-23 12:15:00,22.86,22.88,22.85,22.88,56262.0,21.1844,21.2029,21.1751,21.2029,56262.0
2019-09-23 12:20:00,22.87,22.89,22.87,22.88,59949.0,21.1936,21.2122,21.1936,21.2029,59949.0
2019-09-23 12:25:00,22.88,22.9,22.88,22.89,78300.0,21.2029,21.2214,21.2029,21.2122,78300.0
2019-09-23 12:30:00,22.89,22.91,22.89,22.9,42573.0,21.2122,21.2307,21.2122,21.2214,42573.0
2019-09-23 12:35:00,22.91,22.92,22.9,22.91,45813.0,21.2307,21.24,21.2214,21.2307,45813.0
2019-09-23 12:40:00,22.91,22.93,22.91,22.93,55122.0,21.2307,21.2492,21.2307,21.2492,55122.0
2019-09-23 12:45:00,22.93,22.94,22.92,22.93,43743.0,21.2492,21.2585,21.24,21.2492,43743.0
2019-09-23 12:50:00,22.93,22.93,22.91,22.92,49344.0,21.2492,21.2492,21.2307,21.24,49344.0
2019-09-23 12:55:00,22.92,22.92,22.88,22.9,58377.0,21.24,21.24,21.2029,21.2214,58377.0
2019-09-23 13:00:00,22.9,22.92,22.9,22.91,59130.0,21.2214,21.24,21.2214,21.2307,59130.0
2019-09-23 13:05:00,22.92,22.92,22.91,22.91,38748.0,21.24,21.24,21.2307,21.2307,38748.0
2019-09-23 13:10:00,22.91,22.91,22.88,22.89,49950.0,21.2307,21.2307,21.2029,21.2122,49950.0
2019-09-23 13:15:00,22.89,22.9,22.88,22.89,46137.0,21.2122,21.2214,21.2029,21.2122,46137.0
2019-09-23 13:20:00,22.89,22.92,22.89,22.92,63633.0,21.2122,21.24,21.2122,21.24,63633.0
2019-09-23 13:25:00,22.92,22.94,22.92,22.94,59673.0,21.24,21.2585,21.24,21.2585,59673.0
2019-09-23 13:30:00,22.93,22.95,22.93,22.95,56007.0,21.2492,21.2678,21.2492,21.2678,56007.0
2019-09-23 13:35:00,22.95,22.97,22.94,22.97,58095.0,21.2678,21.2863,21.2585,21.2863,58095.0
2019-09-23 13:40:00,22.98,22.99,22.97,22.97,65394.0,21.2956,21.3048,21.2863,21.2863,65394.0
2019-09-23 13:45:00,22.97,22.98,22.96,22.97,79665.0,21.2863,21.2956,21.277,21.2863,79665.0
2019-09-23 13:50:00,22.97,22.99,22.96,22.97,71694.0,21.2863,21.3048,21.277,21.2863,71694.0
2019-09-23 13:55:00,22.97,22.99,22.97,22.98,50349.0,21.2863,21.3048,21.2863,21.2956,50349.0
2019-09-23 14:00:00,22.99,22.99,22.97,22.97,71577.0,21.3048,21.3048,21.2863,21.2863,71577.0
2019-09-23 14:05:00,22.98,22.99,22.97,22.98,97542.0,21.2956,21.3048,21.2863,21.2956,97542.0
2019-09-23 14:10:00,22.98,23.0,22.97,23.0,101949.0,21.2956,21.3141,21.2863,21.3141,101949.0
2019-09-23 14:15:00,23.0,23.0,22.99,23.0,67947.0,21.3141,21.3141,21.3048,21.3141,67947.0
2019-09-23 14:20:00,23.0,23.01,22.99,23.0,86943.0,21.3141,21.3234,21.3048,21.3141,86943.0
2019-09-23 14:25:00,23.0,23.01,22.99,23.0,77364.0,21.3141,21.3234,21.3048,21.3141,77364.0
2019-09-23 14:30:00,23.0,23.02,23.0,23.02,53682.0,21.3141,21.3326,21.3141,21.3326,53682.0
2019-09-23 14:35:00,23.01,23.02,23.0,23.0,58698.0,21.3234,21.3326,21.3141,21.3141,58698.0
2019-09-23 14:40:00,23.0,23.02,23.0,23.02,60969.0,21.3141,21.3326,21.3141,21.3326,60969.0
2019-09-23 14:45:00,23.02,23.02,23.0,23.0,123690.0,21.3326,21.3326,21.3141,21.3141,123690.0
2019-09-23 14:50:00,23.0,23.0,22.96,22.96,104289.0,21.3141,21.3141,21.277,21.277,104289.0
2019-09-23 14:55:00,22.96,22.97,22.94,22.95,62883.0,21.277,21.2863,21.2585,21.2678,62883.0
2019-09-23 15:00:00,22.95,22.97,22.94,22.97,76761.0,21.2678,21.2863,21.2585,21.2863,76761.0
2019-09-23 15:05:00,22.97,23.0,22.96,22.99,112992.0,21.2863,21.3141,21.277,21.3048,112992.0
2019-09-23 15:10:00,23.0,23.0,22.98,22.99,56550.0,21.3141,21.3141,21.2956,21.3048,56550.0
2019-09-23 15:15:00,22.99,23.0,22.99,23.0,91977.0,21.3048,21.3141,21.3048,21.3141,91977.0
2019-09-23 15:20:00,23.0,23.01,22.99,23.0,95883.0,21.3141,21.3234,21.3048,21.3141,95883.0
2019-09-23 15:25:00,23.0,23.0,22.99,23.0,77550.0,21.3141,21.3141,21.3048,21.3141,77550.0
2019-09-23 15:30:00,23.0,23.0,22.98,22.99,117153.0,21.3141,21.3141,21.2956,21.3048,117153.0
2019-09-23 15:35:00,22.99,23.0,22.97,22.98,122748.0,21.3048,21.3141,21.2863,21.2956,122748.0
2019-09-23 15:40:00,22.98,23.0,22.98,22.98,175269.0,21.2956,21.3141,21.2956,21.2956,175269.0
2019-09-23 15:45:00,22.98,22.99,22.97,22.98,278121.0,21.2956,21.3048,21.2863,21.2956,278121.0
2019-09-23 15:50:00,22.98,22.99,22.95,22.96,371364.0,21.2956,21.3048,21.2678,21.277,371364.0
2019-09-23 15:55:00,22.95,22.98,22.94,22.96,841230.0,21.2678,21.2956,21.2585,21.277,841230.0
2019-09-24 09:30:00,23.06,23.23,22.97,23.23,264678.0,21.3697,21.5272,21.2863,21.5272,264678.0
2019-09-24 09:35:00,23.23,23.33,23.19,23.29,160674.0,21.5272,21.6199,21.4902,21.5828,160674.0
2019-09-24 09:40:00,23.3,23.37,23.29,23.36,364014.0,21.5921,21.657,21.5828,21.6477,364014.0
2019-09-24 09:45:00,23.37,23.44,23.35,23.44,174996.0,21.657,21.7219,21.6385,21.7219,174996.0
2019-09-24 09:50:00,23.44,23.46,23.36,23.41,209697.0,21.7219,21.7404,21.6477,21.6941,209697.0
2019-09-24 09:55:00,23.42,23.42,23.35,23.37,288477.0,21.7033,21.7033,21.6385,21.657,288477.0
2019-09-24 10:00:00,23.37,23.38,23.32,23.33,608523.0,21.657,21.6663,21.6106,21.6199,608523.0
2019-09-24 10:05:00,23.32,23.32,23.26,23.32,481812.0,21.6106,21.6106,21.555,21.6106,481812.0
2019-09-24 10:10:00,23.32,23.33,23.25,23.26,549444.0,21.6106,21.6199,21.5458,21.555,549444.0
2019-09-24 10:15:00,23.26,23.26,23.19,23.22,127644.0,21.555,21.555,21.4902,21.518,127644.0
2019-09-24 10:20:00,23.21,23.23,23.13,23.15,106080.0,21.5087,21.5272,21.4346,21.4531,106080.0
2019-09-24 10:25:00,23.15,23.18,23.15,23.16,82233.0,21.4531,21.4809,21.4531,21.4624,82233.0
2019-09-24 10:30:00,23.17,23.2,23.15,23.2,112782.0,21.4716,21.4994,21.4531,21.4994,112782.0
2019-09-24 10:35:00,23.2,23.24,23.19,23.23,62763.0,21.4994,21.5365,21.4902,21.5272,62763.0
2019-09-24 10:40:00,23.23,23.24,23.22,23.24,69726.0,21.5272,21.5365,21.518,21.5365,69726.0
2019-09-24 10:45:00,23.24,23.25,23.2,23.24,118362.0,21.5365,21.5458,21.4994,21.5365,118362.0
2019-09-24 10:50:00,23.25,23.26,23.24,23.24,66093.0,21.5458,21.555,21.5365,21.5365,66093.0
2019-09-24 10:55:00,23.23,23.25,23.2,23.22,164742.0,21.5272,21.5458,21.4994,21.518,164742.0
2019-09-24 11:00:00,23.22,23.22,23.17,23.17,166347.0,21.518,21.518,21.4716,21.4716,166347.0
2019-09-24 11:05:00,23.18,23.2,23.17,23.2,133284.0,21.4809,21.4994,21.4716,21.4994,133284.0
2019-09-24 11:10:00,23.2,23.21,23.11,23.13,114609.0,21.4994,21.5087,21.416,21.4346,114609.0
2019-09-24 11:15:00,23.13,23.14,23.1,23.14,105336.0,21.4346,21.4438,21.4068,21.4438,105336.0
2019-09-24 11:20:00,23.14,23.14,23.12,23.14,372660.0,21.4438,21.4438,21.4253,21.4438,372660.0
2019-09-24 11:25:00,23.14,23.14,23.11,23.13,432018.0,21.4438,21.4438,21.416,21.4346,432018.0
2019-09-24 11:30:00,23.13,23.14,23.11,23.13,116910.0,21.4346,21.4438,21.416,21.4346,116910.0
2019-09-24 11:35:00,23.13,23.13,23.07,23.08,137697.0,21.4346,21.4346,21.379,21.3882,137697.0
2019-09-24 11:40:00,23.08,23.09,23.05,23.06,69336.0,21.3882,21.3975,21.3604,21.3697,69336.0
2019-09-24 11:45:00,23.06,23.09,23.06,23.08,121419.0,21.3697,21.3975,21.3697,21.3882,121419.0
2019-09-24 11:50:00,23.08,23.1,23.06,23.06,35427.0,21.3882,21.4068,21.3697,21.3697,35427.0
2019-09-24 11:55:00,23.06,23.09,23.06,23.09,31764.0,21.3697,21.3975,21.3697,21.3975,31764.0
2019-09-24 12:00:00,23.08,23.1,23.05,23.09,60480.0,21.3882,21.4068,21.3604,21.3975,60480.0
2019-09-24 12:05:00,23.09,23.1,23.08,23.1,65664.0,21.3975,21.4068,21.3882,21.4068,65664.0
2019-09-24 12:10:00,23.1,23.1,23.07,23.08,176943.0,21.4068,21.4068,21.379,21.3882,176943.0
2019-09-24 12:15:00,23.08,23.09,23.05,23.05,90765.0,21.3882,21.3975,21.3604,21.3604,90765.0
2019-09-24 12:20:00,23.05,23.09,22.97,23.03,297639.0,21.3604,21.3975,21.2863,21.3419,297639.0
2019-09-24 12:25:00,23.02,23.04,22.95,22.99,106902.0,21.3326,21.3512,21.2678,21.3048,106902.0
2019-09-24 12:30:00,22.98,22.98,22.94,22.95,46899.0,21.2956,21.2956,21.2585,21.2678,46899.0
2019-09-24 12:35:00,22.95,22.95,22.91,22.94,91590.0,21.2678,21.2678,21.2307,21.2585,91590.0
2019-09-24 12:40:00,22.94,22.95,22.9,22.91,76725.0,21.2585,21.2678,21.2214,21.2307,76725.0
2019-09-24 12:45:00,22.91,22.91,22.88,22.91,80826.0,21.2307,21.2307,21.2029,21.2307,80826.0
2019-09-24 12:50:00,22.91,22.92,22.88,22.9,177678.0,21.2307,21.24,21.2029,21.2214,177678.0
2019-09-24 12:55:00,22.9,22.91,22.88,22.91,113886.0,21.2214,21.2307,21.2029,21.2307,113886.0
2019-09-24 13:00:00,22.91,22.93,22.9,22.93,77502.0,21.2307,21.2492,21.2214,21.2492,77502.0
2019-09-24 13:05:00,22.93,22.93,22.91,22.92,75618.0,21.2492,21.2492,21.2307,21.24,75618.0
2019-09-24 13:10:00,22.92,22.92,22.89,22.92,157176.0,21.24,21.24,21.2122,21.24,157176.0
2019-09-24 13:15:00,22.92,22.92,22.9,22.91,69102.0,21.24,21.24,21.2214,21.2307,69102.0
2019-09-24 13:20:00,22.91,22.91,22.87,22.9,106035.0,21.2307,21.2307,21.1936,21.2214,106035.0
2019-09-24 13:25:00,22.9,22.92,22.89,22.89,165036.0,21.2214,21.24,21.2122,21.2122,165036.0
2019-09-24 13:30:00,22.89,22.93,22.87,22.87,131676.0,21.2122,21.2492,21.1936,21.1936,131676.0
2019-09-24 13:35:00,22.86,22.88,22.86,22.87,77718.0,21.1844,21.2029,21.1844,21.1936,77718.0
2019-09-24 13:40:00,22.88,22.89,22.86,22.86,75186.0,21.2029,21.2122,21.1844,21.1844,75186.0
2019-09-24 13:45:00,22.86,22.88,22.86,22.87,76050.0,21.1844,21.2029,21.1844,21.1936,76050.0
2019-09-24 13:50:00,22.86,22.88,22.83,22.83,61827.0,21.1844,21.2029,21.1566,21.1566,61827.0
2019-09-24 13:55:00,22.83,22.84,22.82,22.83,56085.0,21.1566,21.1658,21.1473,21.1566,56085.0
2019-09-24 14:00:00,22.82,22.83,22.8,22.8,49164.0,21.1473,21.1566,21.1288,21.1288,49164.0
2019-09-24 14:05:00,22.81,22.82,22.78,22.79,51771.0,21.138,21.1473,21.1102,21.1195,51771.0
2019-09-24 14:10:00,22.79,22.97,22.78,22.97,277347.0,21.1195,21.2863,21.1102,21.2863,277347.0
2019-09-24 14:15:00,22.97,22.98,22.93,22.97,81000.0,21.2863,21.2956,21.2492,21.2863,81000.0
2019-09-24 14:20:00,22.97,22.97,22.93,22.93,58014.0,21.2863,21.2863,21.2492,21.2492,58014.0
2019-09-24 14:25:00,22.93,22.95,22.92,22.93,73074.0,21.2492,21.2678,21.24,21.2492,73074.0
2019-09-24 14:30:00,22.92,22.93,22.89,22.9,59961.0,21.24,21.2492,21.2122,21.2214,59961.0
2019-09-24 14:35:00,22.9,22.93,22.84,22.86,158730.0,21.2214,21.2492,21.1658,21.1844,158730.0
2019-09-24 14:40:00,22.87,22.87,22.83,22.84,45153.0,21.1936,21.1936,21.1566,21.1658,45153.0
2019-09-24 14:45:00,22.85,22.86,22.82,22.85,155805.0,21.1751,21.1844,21.1473,21.1751,155805.0
2019-09-24 14:50:00,22.85,22.9,22.85,22.87,78969.0,21.1751,21.2214,21.1751,21.1936,78969.0
2019-09-24 14:55:00,22.87,22.88,22.86,22.87,70011.0,21.1936,21.2029,21.1844,21.1936,70011.0
2019-09-24 15:00:00,22.87,22.88,22.85,22.88,63069.0,21.1936,21.2029,21.1751,21.2029,63069.0
2019-09-24 15:05:00,22.88,22.89,22.87,22.88,82104.0,21.2029,21.2122,21.1936,21.2029,82104.0
2019-09-24 15:10:00,22.88,22.93,22.88,22.91,88122.0,21.2029,21.2492,21.2029,21.2307,88122.0
2019-09-24 15:15:00,22.91,22.92,22.9,22.91,87042.0,21.2307,21.24,21.2214,21.2307,87042.0
2019-09-24 15:20:00,22.9,22.9,22.84,22.84,114975.0,21.2214,21.2214,21.1658,21.1658,114975.0
2019-09-24 15:25:00,22.84,22.87,22.83,22.85,114315.0,21.1658,21.1936,21.1566,21.1751,114315.0
2019-09-24 15:30:00,22.84,22.84,22.81,22.82,177813.0,21.1658,21.1658,21.138,21.1473,177813.0
2019-09-24 15:35:00,22.82,22.84,22.81,22.83,130092.0,21.1473,21.1658,21.138,21.1566,130092.0
2019-09-24 15:40:00,22.83,22.83,22.81,22.82,481269.0,21.1566,21.1566,21.138,21.1473,481269.0
2019-09-24 15:45:00,22.82,22.87,22.81,22.86,173331.0,21.1473,21.1936,21.138,21.1844,173331.0
2019-09-24 15:50:00,22.86,22.86,22.81,22.86,351231.0,21.1844,21.1844,21.138,21.1844,351231.0
2019-09-24 15:55:00,22.86,22.89,22.84,22.89,741672.0,21.1844,21.2122,21.1658,21.2122,741672.0
2019-09-25 09:30:00,22.96,23.06,22.86,22.97,182955.0,21.277,21.3697,21.1844,21.2863,182955.0
2019-09-25 09:35:00,22.97,22.97,22.9,22.95,65508.0,21.2863,21.2863,21.2214,21.2678,65508.0
2019-09-25 09:40:00,22.95,22.97,22.91,22.92,81156.0,21.2678,21.2863,21.2307,21.24,81156.0
2019-09-25 09:45:00,22.93,22.96,22.9,22.91,93501.0,21.2492,21.277,21.2214,21.2307,93501.0
2019-09-25 09:50:00,22.91,22.93,22.85,22.91,56361.0,21.2307,21.2492,21.1751,21.2307,56361.0
2019-09-25 09:55:00,22.92,22.94,22.86,22.86,39279.0,21.24,21.2585,21.1844,21.1844,39279.0
2019-09-25 10:00:00,22.87,22.87,22.74,22.82,182448.0,21.1936,21.1936,21.0732,21.1473,182448.0
2019-09-25 10:05:00,22.82,22.87,22.79,22.83,47397.0,21.1473,21.1936,21.1195,21.1566,47397.0
2019-09-25 10:10:00,22.83,22.89,22.82,22.84,35241.0,21.1566,21.2122,21.1473,21.1658,35241.0
2019-09-25 10:15:00,22.84,22.9,22.83,22.87,39765.0,21.1658,21.2214,21.1566,21.1936,39765.0
2019-09-25 10:20:00,22.87,22.88,22.84,22.84,32034.0,21.1936,21.2029,21.1658,21.1658,32034.0
2019-09-25 10:25:00,22.84,22.89,22.84,22.88,53889.0,21.1658,21.2122,21.1658,21.2029,53889.0
2019-09-25 10:30:00,22.88,22.95,22.88,22.92,61179.0,21.2029,21.2678,21.2029,21.24,61179.0
2019-09-25 10:35:00,22.92,22.94,22.9,22.93,58470.0,21.24,21.2585,21.2214,21.2492,58470.0
2019-09-25 10:40:00,22.93,22.94,22.9,22.92,51039.0,21.2492,21.2585,21.2214,21.24,51039.0
2019-09-25 10:45:00,22.92,22.95,22.92,22.93,94833.0,21.24,21.2678,21.24,21.2492,94833.0
2019-09-25 10:50:00,22.93,22.98,22.91,22.96,129330.0,21.2492,21.2956,21.2307,21.277,129330.0
2019-09-25 10:55:00,22.95,22.97,22.94,22.96,28704.0,21.2678,21.2863,21.2585,21.277,28704.0
2019-09-25 11:00:00,22.96,22.99,22.95,22.97,44535.0,21.277,21.3048,21.2678,21.2863,44535.0
2019-09-25 11:05:00,22.96,22.97,22.94,22.95,57222.0,21.277,21.2863,21.2585,21.2678,57222.0
2019-09-25 11:10:00,22.95,22.95,22.93,22.94,73056.0,21.2678,21.2678,21.2492,21.2585,73056.0
2019-09-25 11:15:00,22.94,22.97,22.94,22.97,94605.0,21.2585,21.2863,21.2585,21.2863,94605.0
2019-09-25 11:20:00,22.97,22.98,22.96,22.96,104163.0,21.2863,21.2956,21.277,21.277,104163.0
2019-09-25 11:25:00,22.96,22.97,22.95,22.97,92646.0,21.277,21.2863,21.2678,21.2863,92646.0
2019-09-25 11:30:00,22.97,22.97,22.91,22.92,71913.0,21.2863,21.2863,21.2307,21.24,71913.0
2019-09-25 11:35:00,22.92,22.93,22.91,22.92,36198.0,21.24,21.2492,21.2307,21.24,36198.0
2019-09-25 11:40:00,22.92,22.94,22.91,22.91,48072.0,21.24,21.2585,21.2307,21.2307,48072.0
2019-09-25 11:45:00,22.91,22.94,22.91,22.93,37782.0,21.2307,21.2585,21.2307,21.2492,37782.0
2019-09-25 11:50:00,22.93,22.93,22.91,22.92,52959.0,21.2492,21.2492,21.2307,21.24,52959.0
2019-09-25 11:55:00,22.92,22.93,22.9,22.91,40215.0,21.24,21.2492,21.2214,21.2307,40215.0
2019-09-25 12:00:00,22.91,22.93,22.9,22.92,34689.0,21.2307,21.2492,21.2214,21.24,34689.0
2019-09-25 12:05:00,22.93,22.93,22.91,22.92,118860.0,21.2492,21.2492,21.2307,21.24,118860.0
2019-09-25 12:10:00,22.92,22.92,22.89,22.91,110895.0,21.24,21.24,21.2122,21.2307,110895.0
2019-09-25 12:15:00,22.9,22.92,22.88,22.89,33981.0,21.2214,21.24,21.2029,21.2122,33981.0
2019-09-25 12:20:00,22.9,22.91,22.89,22.9,36510.0,21.2214,21.2307,21.2122,21.2214,36510.0
2019-09-25 12:25:00,22.9,22.91,22.9,22.91,32415.0,21.2214,21.2307,21.2214,21.2307,32415.0
2019-09-25 12:30:00,22.91,22.92,22.9,22.91,32193.0,21.2307,21.24,21.2214,21.2307,32193.0
2019-09-25 12:35:00,22.91,22.91,22.89,22.9,19644.0,21.2307,21.2307,21.2122,21.2214,19644.0
2019-09-25 12:40:00,22.9,22.9,22.89,22.9,21960.0,21.2214,21.2214,21.2122,21.2214,21960.0
2019-09-25 12:45:00,22.9,22.91,22.89,22.9,26499.0,21.2214,21.2307,21.2122,21.2214,26499.0
2019-09-25 12:50:00,22.9,22.92,22.9,22.92,55746.0,21.2214,21.24,21.2214,21.24,55746.0
2019-09-25 12:55:00,22.91,22.94,22.9,22.92,173271.0,21.2307,21.2585,21.2214,21.24,173271.0
2019-09-25 13:00:00,22.93,22.94,22.92,22.93,26433.0,21.2492,21.2585,21.24,21.2492,26433.0
2019-09-25 13:05:00,22.93,22.95,22.93,22.95,19839.0,21.2492,21.2678,21.2492,21.2678,19839.0
2019-09-25 13:10:00,22.96,22.97,22.96,22.97,28110.0,21.277,21.2863,21.277,21.2863,28110.0
2019-09-25 13:15:00,22.97,22.97,22.94,22.95,38805.0,21.2863,21.2863,21.2585,21.2678,38805.0
2019-09-25 13:20:00,22.94,22.96,22.94,22.96,34320.0,21.2585,21.277,21.2585,21.277,34320.0
2019-09-25 13:25:00,22.96,22.99,22.96,22.98,27342.0,21.277,21.3048,21.277,21.2956,27342.0
2019-09-25 13:30:00,22.99,23.0,22.98,22.99,30696.0,21.3048,21.3141,21.2956,21.3048,30696.0
2019-09-25 13:35:00,22.99,23.01,22.99,23.0,26142.0,21.3048,21.3234,21.3048,21.3141,26142.0
2019-09-25 13:40:00,23.0,23.01,22.99,22.99,41169.0,21.3141,21.3234,21.3048,21.3048,41169.0
2019-09-25 13:45:00,22.99,23.0,22.97,22.97,40881.0,21.3048,21.3141,21.2863,21.2863,40881.0
2019-09-25 13:50:00,22.97,22.99,22.96,22.98,93177.0,21.2863,21.3048,21.277,21.2956,93177.0
2019-09-25 13:55:00,22.98,22.98,22.96,22.96,31377.0,21.2956,21.2956,21.277,21.277,31377.0
2019-09-25 14:00:00,22.96,22.99,22.96,22.97,47250.0,21.277,21.3048,21.277,21.2863,47250.0
2019-09-25 14:05:00,22.97,22.99,22.97,22.98,154548.0,21.2863,21.3048,21.2863,21.2956,154548.0
2019-09-25 14:10:00,22.98,23.02,22.98,23.01,50436.0,21.2956,21.3326,21.2956,21.3234,50436.0
2019-09-25 14:15:00,23.01,23.01,23.0,23.01,37938.0,21.3234,21.3234,21.3141,21.3234,37938.0
2019-09-25 14:20:00,23.01,23.02,23.0,23.01,114285.0,21.3234,21.3326,21.3141,21.3234,114285.0
2019-09-25 14:25:00,23.01,23.03,23.0,23.02,32127.0,21.3234,21.3419,21.3141,21.3326,32127.0
2019-09-25 14:30:00,23.02,23.02,23.0,23.0,45420.0,21.3326,21.3326,21.3141,21.3141,45420.0
2019-09-25 14:35:00,23.0,23.02,22.99,23.02,142662.0,21.3141,21.3326,21.3048,21.3326,142662.0
2019-09-25 14:40:00,23.02,23.05,23.02,23.04,65334.0,21.3326,21.3604,21.3326,21.3512,65334.0
2019-09-25 14:45:00,23.04,23.05,23.03,23.04,41628.0,21.3512,21.3604,21.3419,21.3512,41628.0
2019-09-25 14:50:00,23.04,23.05,23.04,23.04,33885.0,21.3512,21.3604,21.3512,21.3512,33885.0
2019-09-25 14:55:00,23.04,23.05,23.03,23.04,181611.0,21.3512,21.3604,21.3419,21.3512,181611.0
2019-09-25 15:00:00,23.04,23.05,23.03,23.04,34023.0,21.3512,21.3604,21.3419,21.3512,34023.0
2019-09-25 15:05:00,23.04,23.05,23.03,23.04,31173.0,21.3512,21.3604,21.3419,21.3512,31173.0
2019-09-25 15:10:00,23.04,23.06,23.04,23.05,122715.0,21.3512,21.3697,21.3512,21.3604,122715.0
2019-09-25 15:15:00,23.05,23.05,23.04,23.04,70218.0,21.3604,21.3604,21.3512,21.3512,70218.0
2019-09-25 15:20:00,23.04,23.05,23.02,23.02,49623.0,21.3512,21.3604,21.3326,21.3326,49623.0
2019-09-25 15:25:00,23.03,23.03,23.0,23.0,74238.0,21.3419,21.3419,21.3141,21.3141,74238.0
2019-09-25 15:30:00,23.0,23.0,22.98,22.99,81549.0,21.3141,21.3141,21.2956,21.3048,81549.0
2019-09-25 15:35:00,22.99,22.99,22.98,22.99,120801.0,21.3048,21.3048,21.2956,21.3048,120801.0
2019-09-25 15:40:00,22.99,23.0,22.99,22.99,105375.0,21.3048,21.3141,21.3048,21.3048,105375.0
2019-09-25 15:45:00,22.99,23.01,22.99,23.0,180039.0,21.3048,21.3234,21.3048,21.3141,180039.0
2019-09-25 15:50:00,23.0,23.01,22.96,22.97,331188.0,21.3141,21.3234,21.277,21.2863,331188.0
2019-09-25 15:55:00,22.96,22.97,22.94,22.96,714585.0,21.277,21.2863,21.2585,21.277,714585.0
2019-09-26 09:30:00,22.96,22.99,22.91,22.91,77322.0,21.277,21.3048,21.2307,21.2307,77322.0
2019-09-26 09:35:00,22.91,22.96,22.89,22.94,47694.0,21.2307,21.277,21.2122,21.2585,47694.0
2019-09-26 09:40:00,22.92,22.99,22.92,22.99,57858.0,21.24,21.3048,21.24,21.3048,57858.0
2019-09-26 09:45:00,22.99,23.01,22.97,22.99,89232.0,21.3048,21.3234,21.2863,21.3048,89232.0
2019-09-26 09:50:00,22.98,23.01,22.98,23.0,55392.0,21.2956,21.3234,21.2956,21.3141,55392.0
2019-09-26 09:55:00,23.0,23.03,22.97,23.03,42297.0,21.3141,21.3419,21.2863,21.3419,42297.0
2019-09-26 10:00:00,23.03,23.08,23.02,23.07,73302.0,21.3419,21.3882,21.3326,21.379,73302.0
2019-09-26 10:05:00,23.07,23.07,23.03,23.05,67254.0,21.379,21.379,21.3419,21.3604,67254.0
2019-09-26 10:10:00,23.05,23.06,23.0,23.0,65067.0,21.3604,21.3697,21.3141,21.3141,65067.0
2019-09-26 10:15:00,23.0,23.04,22.98,23.03,79446.0,21.3141,21.3512,21.2956,21.3419,79446.0
2019-09-26 10:20:00,23.03,23.05,23.02,23.04,53217.0,21.3419,21.3604,21.3326,21.3512,53217.0
2019-09-26 10:25:00,23.04,23.08,23.03,23.08,42165.0,21.3512,21.3882,21.3419,21.3882,42165.0
2019-09-26 10:30:00,23.07,23.08,23.05,23.05,77916.0,21.379,21.3882,21.3604,21.3604,77916.0
2019-09-26 10:35:00,23.06,23.1,23.06,23.1,71823.0,21.3697,21.4068,21.3697,21.4068,71823.0
2019-09-26 10:40:00,23.1,23.12,23.09,23.12,55755.0,21.4068,21.4253,21.3975,21.4253,55755.0
2019-09-26 10:45:00,23.11,23.13,23.1,23.13,51627.0,21.416,21.4346,21.4068,21.4346,51627.0
2019-09-26 10:50:00,23.13,23.13,23.1,23.11,30288.0,21.4346,21.4346,21.4068,21.416,30288.0
2019-09-26 10:55:00,23.12,23.12,23.05,23.09,105186.0,21.4253,21.4253,21.3604,21.3975,105186.0
2019-09-26 11:00:00,23.08,23.1,22.99,23.01,90048.0,21.3882,21.4068,21.3048,21.3234,90048.0
2019-09-26 11:05:00,23.01,23.03,23.01,23.02,34845.0,21.3234,21.3419,21.3234,21.3326,34845.0
2019-09-26 11:10:00,23.03,23.04,23.03,23.03,26793.0,21.3419,21.3512,21.3419,21.3419,26793.0
2019-09-26 11:15:00,23.03,23.04,22.98,22.99,24612.0,21.3419,21.3512,21.2956,21.3048,24612.0
2019-09-26 11:20:00,22.99,22.99,22.95,22.96,39255.0,21.3048,21.3048,21.2678,21.277,39255.0
2019-09-26 11:25:00,22.97,23.01,22.95,23.01,88794.0,21.2863,21.3234,21.2678,21.3234,88794.0
2019-09-26 11:30:00,23.01,23.03,22.99,23.03,24573.0,21.3234,21.3419,21.3048,21.3419,24573.0
2019-09-26 11:35:00,23.04,23.08,23.04,23.07,50283.0,21.3512,21.3882,21.3512,21.379,50283.0
2019-09-26 11:40:00,23.07,23.08,23.06,23.07,38754.0,21.379,21.3882,21.3697,21.379,38754.0
2019-09-26 11:45:00,23.07,23.07,23.06,23.06,39171.0,21.379,21.379,21.3697,21.3697,39171.0
2019-09-26 11:50:00,23.06,23.07,23.06,23.06,50361.0,21.3697,21.379,21.3697,21.3697,50361.0
2019-09-26 11:55:00,23.06,23.09,23.06,23.09,27942.0,21.3697,21.3975,21.3697,21.3975,27942.0
2019-09-26 12:00:00,23.09,23.11,23.07,23.09,32076.0,21.3975,21.416,21.379,21.3975,32076.0
2019-09-26 12:05:00,23.09,23.12,23.09,23.1,27567.0,21.3975,21.4253,21.3975,21.4068,27567.0
2019-09-26 12:10:00,23.1,23.12,23.08,23.12,169770.0,21.4068,21.4253,21.3882,21.4253,169770.0
2019-09-26 12:15:00,23.12,23.13,23.12,23.13,26925.0,21.4253,21.4346,21.4253,21.4346,26925.0
2019-09-26 12:20:00,23.13,23.13,23.07,23.09,32346.0,21.4346,21.4346,21.379,21.3975,32346.0
2019-09-26 12:25:00,23.09,23.13,23.08,23.12,46422.0,21.3975,21.4346,21.3882,21.4253,46422.0
2019-09-26 12:30:00,23.12,23.14,23.12,23.12,29742.0,21.4253,21.4438,21.4253,21.4253,29742.0
2019-09-26 12:35:00,23.12,23.15,23.12,23.15,42264.0,21.4253,21.4531,21.4253,21.4531,42264.0
2019-09-26 12:40:00,23.15,23.15,23.13,23.13,24228.0,21.4531,21.4531,21.4346,21.4346,24228.0
2019-09-26 12:45:00,23.13,23.15,23.13,23.14,17085.0,21.4346,21.4531,21.4346,21.4438,17085.0
2019-09-26 12:50:00,23.14,23.14,23.11,23.11,27093.0,21.4438,21.4438,21.416,21.416,27093.0
2019-09-26 12:55:00,23.12,23.12,23.11,23.12,43281.0,21.4253,21.4253,21.416,21.4253,43281.0
2019-09-26 13:00:00,23.12,23.12,23.09,23.09,54477.0,21.4253,21.4253,21.3975,21.3975,54477.0
2019-09-26 13:05:00,23.09,23.1,23.09,23.1,25671.0,21.3975,21.4068,21.3975,21.4068,25671.0
2019-09-26 13:10:00,23.1,23.1,23.07,23.09,47205.0,21.4068,21.4068,21.379,21.3975,47205.0
2019-09-26 13:15:00,23.09,23.1,23.08,23.08,91098.0,21.3975,21.4068,21.3882,21.3882,91098.0
2019-09-26 13:20:00,23.08,23.08,23.05,23.07,64236.0,21.3882,21.3882,21.3604,21.379,64236.0
2019-09-26 13:25:00,23.07,23.08,23.06,23.08,32535.0,21.379,21.3882,21.3697,21.3882,32535.0
2019-09-26 13:30:00,23.07,23.09,23.07,23.08,31545.0,21.379,21.3975,21.379,21.3882,31545.0
2019-09-26 13:35:00,23.08,23.12,23.08,23.11,55920.0,21.3882,21.4253,21.3882,21.416,55920.0
2019-09-26 13:40:00,23.11,23.13,23.11,23.13,28434.0,21.416,21.4346,21.416,21.4346,28434.0
2019-09-26 13:45:00,23.13,23.13,23.11,23.12,26925.0,21.4346,21.4346,21.416,21.4253,26925.0
2019-09-26 13:50:00,23.12,23.13,23.11,23.13,32127.0,21.4253,21.4346,21.416,21.4346,32127.0
2019-09-26 13:55:00,23.13,23.13,23.12,23.13,29142.0,21.4346,21.4346,21.4253,21.4346,29142.0
2019-09-26 14:00:00,23.13,23.16,23.13,23.16,66408.0,21.4346,21.4624,21.4346,21.4624,66408.0
2019-09-26 14:05:00,23.16,23.19,23.16,23.19,58704.0,21.4624,21.4902,21.4624,21.4902,58704.0
2019-09-26 14:10:00,23.19,23.2,23.17,23.19,46113.0,21.4902,21.4994,21.4716,21.4902,46113.0
2019-09-26 14:15:00,23.18,23.22,23.17,23.18,62259.0,21.4809,21.518,21.4716,21.4809,62259.0
2019-09-26 14:20:00,23.18,23.23,23.18,23.22,125148.0,21.4809,21.5272,21.4809,21.518,125148.0
2019-09-26 14:25:00,23.22,23.22,23.2,23.22,62016.0,21.518,21.518,21.4994,21.518,62016.0
2019-09-26 14:30:00,23.22,23.25,23.21,23.24,100659.0,21.518,21.5458,21.5087,21.5365,100659.0
2019-09-26 14:35:00,23.25,23.25,23.22,23.22,61158.0,21.5458,21.5458,21.518,21.518,61158.0
2019-09-26 14:40:00,23.22,23.24,23.22,23.23,45333.0,21.518,21.5365,21.518,21.5272,45333.0
2019-09-26 14:45:00,23.24,23.25,23.22,23.22,85368.0,21.5365,21.5458,21.518,21.518,85368.0
2019-09-26 14:50:00,23.22,23.22,23.18,23.18,52074.0,21.518,21.518,21.4809,21.4809,52074.0
2019-09-26 14:55:00,23.18,23.18,23.15,23.16,43380.0,21.4809,21.4809,21.4531,21.4624,43380.0
2019-09-26 15:00:00,23.16,23.17,23.15,23.17,35712.0,21.4624,21.4716,21.4531,21.4716,35712.0
2019-09-26 15:05:00,23.17,23.19,23.17,23.19,78939.0,21.4716,21.4902,21.4716,21.4902,78939.0
2019-09-26 15:10:00,23.19,23.21,23.19,23.21,140436.0,21.4902,21.5087,21.4902,21.5087,140436.0
2019-09-26 15:15:00,23.21,23.21,23.2,23.2,67683.0,21.5087,21.5087,21.4994,21.4994,67683.0
2019-09-26 15:20:00,23.2,23.21,23.18,23.18,58887.0,21.4994,21.5087,21.4809,21.4809,58887.0
2019-09-26 15:25:00,23.18,23.23,23.17,23.23,125793.0,21.4809,21.5272,21.4716,21.5272,125793.0
2019-09-26 15:30:00,23.23,23.24,23.22,23.23,136074.0,21.5272,21.5365,21.518,21.5272,136074.0
2019-09-26 15:35:00,23.23,23.24,23.21,23.22,131625.0,21.5272,21.5365,21.5087,21.518,131625.0
2019-09-26 15:40:00,23.21,23.21,23.16,23.16,139251.0,21.5087,21.5087,21.4624,21.4624,139251.0
2019-09-26 15:45:00,23.16,23.2,23.15,23.2,135636.0,21.4624,21.4994,21.4531,21.4994,135636.0
2019-09-26 15:50:00,23.19,23.2,23.13,23.15,334017.0,21.4902,21.4994,21.4346,21.4531,334017.0
2019-09-26 15:55:00,23.15,23.15,23.12,23.15,661839.0,21.4531,21.4531,21.4253,21.4531,661839.0
2019-09-27 09:30:00,23.22,23.33,23.17,23.2,126414.0,21.518,21.6199,21.4716,21.4994,126414.0
2019-09-27 09:35:00,23.2,23.29,23.19,23.27,49281.0,21.4994,21.5828,21.4902,21.5643,49281.0
2019-09-27 09:40:00,23.27,23.3,23.26,23.29,18942.0,21.5643,21.5921,21.555,21.5828,18942.0
2019-09-27 09:45:00,23.3,23.3,23.22,23.24,40824.0,21.5921,21.5921,21.518,21.5365,40824.0
2019-09-27 09:50:00,23.23,23.23,23.17,23.18,34245.0,21.5272,21.5272,21.4716,21.4809,34245.0
2019-09-27 09:55:00,23.18,23.19,23.16,23.17,35913.0,21.4809,21.4902,21.4624,21.4716,35913.0
2019-09-27 10:00:00,23.18,23.19,23.07,23.08,82593.0,21.4809,21.4902,21.379,21.3882,82593.0
2019-09-27 10:05:00,23.07,23.11,23.05,23.1,43317.0,21.379,21.416,21.3604,21.4068,43317.0
2019-09-27 10:10:00,23.11,23.11,23.05,23.08,76092.0,21.416,21.416,21.3604,21.3882,76092.0
2019-09-27 10:15:00,23.07,23.1,23.06,23.1,34323.0,21.379,21.4068,21.3697,21.4068,34323.0
2019-09-27 10:20:00,23.11,23.15,23.1,23.13,33930.0,21.416,21.4531,21.4068,21.4346,33930.0
2019-09-27 10:25:00,23.13,23.16,23.12,23.16,23346.0,21.4346,21.4624,21.4253,21.4624,23346.0
2019-09-27 10:30:00,23.17,23.18,23.16,23.16,17508.0,21.4716,21.4809,21.4624,21.4624,17508.0
2019-09-27 10:35:00,23.15,23.18,23.15,23.16,27045.0,21.4531,21.4809,21.4531,21.4624,27045.0
2019-09-27 10:40:00,23.17,23.18,23.16,23.17,22731.0,21.4716,21.4809,21.4624,21.4716,22731.0
2019-09-27 10:45:00,23.17,23.17,23.13,23.16,47964.0,21.4716,21.4716,21.4346,21.4624,47964.0
2019-09-27 10:50:00,23.16,23.18,23.16,23.17,13200.0,21.4624,21.4809,21.4624,21.4716,13200.0
2019-09-27 10:55:00,23.16,23.2,23.16,23.19,30756.0,21.4624,21.4994,21.4624,21.4902,30756.0
2019-09-27 11:00:00,23.19,23.22,23.19,23.21,14703.0,21.4902,21.518,21.4902,21.5087,14703.0
2019-09-27 11:05:00,23.22,23.22,23.2,23.21,16362.0,21.518,21.518,21.4994,21.5087,16362.0
2019-09-27 11:10:00,23.21,23.21,23.18,23.19,31941.0,21.5087,21.5087,21.4809,21.4902,31941.0
2019-09-27 11:15:00,23.2,23.2,23.17,23.17,38496.0,21.4994,21.4994,21.4716,21.4716,38496.0
2019-09-27 11:20:00,23.16,23.17,23.14,23.15,21600.0,21.4624,21.4716,21.4438,21.4531,21600.0
2019-09-27 11:25:00,23.15,23.15,23.14,23.15,22347.0,21.4531,21.4531,21.4438,21.4531,22347.0
2019-09-27 11:30:00,23.15,23.17,23.14,23.16,41178.0,21.4531,21.4716,21.4438,21.4624,41178.0
2019-09-27 11:35:00,23.17,23.17,22.93,23.0,155211.0,21.4716,21.4716,21.2492,21.3141,155211.0
2019-09-27 11:40:00,22.99,23.06,22.98,23.03,74016.0,21.3048,21.3697,21.2956,21.3419,74016.0
2019-09-27 11:45:00,23.02,23.04,23.0,23.04,36228.0,21.3326,21.3512,21.3141,21.3512,36228.0
2019-09-27 11:50:00,23.04,23.05,23.01,23.05,41235.0,21.3512,21.3604,21.3234,21.3604,41235.0
2019-09-27 11:55:00,23.05,23.13,23.05,23.08,46629.0,21.3604,21.4346,21.3604,21.3882,46629.0
2019-09-27 12:00:00,23.09,23.09,23.04,23.06,26310.0,21.3975,21.3975,21.3512,21.3697,26310.0
2019-09-27 12:05:00,23.06,23.06,23.02,23.03,27420.0,21.3697,21.3697,21.3326,21.3419,27420.0
2019-09-27 12:10:00,23.04,23.07,23.03,23.07,36549.0,21.3512,21.379,21.3419,21.379,36549.0
2019-09-27 12:15:00,23.06,23.07,22.97,22.98,46077.0,21.3697,21.379,21.2863,21.2956,46077.0
2019-09-27 12:20:00,22.97,23.01,22.97,22.99,35649.0,21.2863,21.3234,21.2863,21.3048,35649.0
2019-09-27 12:25:00,22.99,23.01,22.98,23.0,37725.0,21.3048,21.3234,21.2956,21.3141,37725.0
2019-09-27 12:30:00,23.0,23.0,22.97,22.99,57399.0,21.3141,21.3141,21.2863,21.3048,57399.0
2019-09-27 12:35:00,22.99,23.02,22.99,23.0,22128.0,21.3048,21.3326,21.3048,21.3141,22128.0
2019-09-27 12:40:00,23.01,23.03,23.0,23.0,31191.0,21.3234,21.3419,21.3141,21.3141,31191.0
2019-09-27 12:45:00,23.0,23.0,22.96,22.96,54135.0,21.3141,21.3141,21.277,21.277,54135.0
2019-09-27 12:50:00,22.96,22.97,22.95,22.96,39570.0,21.277,21.2863,21.2678,21.277,39570.0
2019-09-27 12:55:00,22.97,22.98,22.93,22.94,36114.0,21.2863,21.2956,21.2492,21.2585,36114.0
2019-09-27 13:00:00,22.94,22.95,22.92,22.93,65931.0,21.2585,21.2678,21.24,21.2492,65931.0
2019-09-27 13:05:00,22.94,23.0,22.93,22.98,56862.0,21.2585,21.3141,21.2492,21.2956,56862.0
2019-09-27 13:10:00,22.99,22.99,22.97,22.98,29049.0,21.3048,21.3048,21.2863,21.2956,29049.0
2019-09-27 13:15:00,22.98,22.98,22.96,22.97,44268.0,21.2956,21.2956,21.277,21.2863,44268.0
2019-09-27 13:20:00,22.98,22.98,22.94,22.94,33702.0,21.2956,21.2956,21.2585,21.2585,33702.0
2019-09-27 13:25:00,22.94,22.96,22.92,22.96,112383.0,21.2585,21.277,21.24,21.277,112383.0
2019-09-27 13:30:00,22.96,22.96,22.91,22.93,69279.0,21.277,21.277,21.2307,21.2492,69279.0
2019-09-27 13:35:00,22.94,22.94,22.91,22.93,56310.0,21.2585,21.2585,21.2307,21.2492,56310.0
2019-09-27 13:40:00,22.93,22.95,22.92,22.92,100050.0,21.2492,21.2678,21.24,21.24,100050.0
2019-09-27 13:45:00,22.92,22.93,22.9,22.9,42825.0,21.24,21.2492,21.2214,21.2214,42825.0
2019-09-27 13:50:00,22.9,22.92,22.88,22.91,39597.0,21.2214,21.24,21.2029,21.2307,39597.0
2019-09-27 13:55:00,22.92,22.94,22.92,22.93,46518.0,21.24,21.2585,21.24,21.2492,46518.0
2019-09-27 14:00:00,22.93,22.94,22.9,22.92,33912.0,21.2492,21.2585,21.2214,21.24,33912.0
2019-09-27 14:05:00,22.92,22.92,22.89,22.89,38100.0,21.24,21.24,21.2122,21.2122,38100.0
2019-09-27 14:10:00,22.89,22.92,22.89,22.92,30873.0,21.2122,21.24,21.2122,21.24,30873.0
2019-09-27 14:15:00,22.92,22.93,22.9,22.92,29040.0,21.24,21.2492,21.2214,21.24,29040.0
2019-09-27 14:20:00,22.92,22.94,22.91,22.91,35412.0,21.24,21.2585,21.2307,21.2307,35412.0
2019-09-27 14:25:00,22.92,22.94,22.91,22.93,72195.0,21.24,21.2585,21.2307,21.2492,72195.0
2019-09-27 14:30:00,22.92,22.93,22.91,22.91,34101.0,21.24,21.2492,21.2307,21.2307,34101.0
2019-09-27 14:35:00,22.91,22.94,22.9,22.91,64605.0,21.2307,21.2585,21.2214,21.2307,64605.0
2019-09-27 14:40:00,22.91,22.93,22.91,22.91,27702.0,21.2307,21.2492,21.2307,21.2307,27702.0
2019-09-27 14:45:00,22.91,22.91,22.88,22.88,43674.0,21.2307,21.2307,21.2029,21.2029,43674.0
2019-09-27 14:50:00,22.88,22.88,22.85,22.86,30171.0,21.2029,21.2029,21.1751,21.1844,30171.0
2019-09-27 14:55:00,22.86,22.89,22.86,22.88,57978.0,21.1844,21.2122,21.1844,21.2029,57978.0
2019-09-27 15:00:00,22.88,22.9,22.88,22.88,38511.0,21.2029,21.2214,21.2029,21.2029,38511.0
2019-09-27 15:05:00,22.89,22.89,22.86,22.87,43953.0,21.2122,21.2122,21.1844,21.1936,43953.0
2019-09-27 15:10:00,22.88,22.88,22.87,22.88,34821.0,21.2029,21.2029,21.1936,21.2029,34821.0
2019-09-27 15:15:00,22.88,22.93,22.87,22.93,91203.0,21.2029,21.2492,21.1936,21.2492,91203.0
2019-09-27 15:20:00,22.92,22.94,22.92,22.92,63654.0,21.24,21.2585,21.24,21.24,63654.0
2019-09-27 15:25:00,22.92,22.92,22.88,22.88,58326.0,21.24,21.24,21.2029,21.2029,58326.0
2019-09-27 15:30:00,22.88,22.92,22.87,22.92,71433.0,21.2029,21.24,21.1936,21.24,71433.0
2019-09-27 15:35:00,22.92,22.93,22.89,22.92,105282.0,21.24,21.2492,21.2122,21.24,105282.0
2019-09-27 15:40:00,22.92,22.93,22.91,22.92,81600.0,21.24,21.2492,21.2307,21.24,81600.0
2019-09-27 15:45:00,22.92,22.93,22.92,22.92,103053.0,21.24,21.2492,21.24,21.24,103053.0
2019-09-27 15:50:00,22.92,22.96,22.92,22.94,212556.0,21.24,21.277,21.24,21.2585,212556.0
2019-09-27 15:55:00,22.95,22.98,22.93,22.98,707547.0,21.2678,21.2956,21.2492,21.2956,707547.0
2019-09-30 09:30:00,22.98,23.22,22.98,23.15,209445.0,21.2956,21.518,21.2956,21.4531,209445.0
2019-09-30 09:35:00,23.15,23.16,23.1,23.15,72264.0,21.4531,21.4624,21.4068,21.4531,72264.0
2019-09-30 09:40:00,23.15,23.21,23.14,23.18,61974.0,21.4531,21.5087,21.4438,21.4809,61974.0
2019-09-30 09:45:00,23.18,23.19,23.13,23.16,61992.0,21.4809,21.4902,21.4346,21.4624,61992.0
2019-09-30 09:50:00,23.16,23.17,23.14,23.17,87411.0,21.4624,21.4716,21.4438,21.4716,87411.0
2019-09-30 09:55:00,23.17,23.21,23.16,23.2,78237.0,21.4716,21.5087,21.4624,21.4994,78237.0
2019-09-30 10:00:00,23.2,23.21,23.16,23.17,82182.0,21.4994,21.5087,21.4624,21.4716,82182.0
2019-09-30 10:05:00,23.17,23.17,23.14,23.15,68556.0,21.4716,21.4716,21.4438,21.4531,68556.0
2019-09-30 10:10:00,23.15,23.18,23.15,23.18,137160.0,21.4531,21.4809,21.4531,21.4809,137160.0
2019-09-30 10:15:00,23.18,23.2,23.16,23.17,123570.0,21.4809,21.4994,21.4624,21.4716,123570.0
2019-09-30 10:20:00,23.17,23.19,23.11,23.13,140013.0,21.4716,21.4902,21.416,21.4346,140013.0
2019-09-30 10:25:00,23.14,23.16,23.13,23.16,59871.0,21.4438,21.4624,21.4346,21.4624,59871.0
2019-09-30 10:30:00,23.16,23.18,23.15,23.16,85968.0,21.4624,21.4809,21.4531,21.4624,85968.0
2019-09-30 10:35:00,23.16,23.17,23.15,23.17,95094.0,21.4624,21.4716,21.4531,21.4716,95094.0
2019-09-30 10:40:00,23.17,23.18,23.12,23.12,90066.0,21.4716,21.4809,21.4253,21.4253,90066.0
2019-09-30 10:45:00,23.12,23.17,23.11,23.16,89448.0,21.4253,21.4716,21.416,21.4624,89448.0
2019-09-30 10:50:00,23.16,23.18,23.14,23.18,109377.0,21.4624,21.4809,21.4438,21.4809,109377.0
2019-09-30 10:55:00,23.18,23.19,23.17,23.17,89202.0,21.4809,21.4902,21.4716,21.4716,89202.0
2019-09-30 11:00:00,23.18,23.18,23.16,23.17,81090.0,21.4809,21.4809,21.4624,21.4716,81090.0
2019-09-30 11:05:00,23.17,23.19,23.17,23.19,111600.0,21.4716,21.4902,21.4716,21.4902,111600.0
2019-09-30 11:10:00,23.19,23.2,23.18,23.18,103971.0,21.4902,21.4994,21.4809,21.4809,103971.0
2019-09-30 11:15:00,23.18,23.19,23.17,23.17,189726.0,21.4809,21.4902,21.4716,21.4716,189726.0
2019-09-30 11:20:00,23.17,23.19,23.17,23.18,55236.0,21.4716,21.4902,21.4716,21.4809,55236.0
2019-09-30 11:25:00,23.18,23.22,23.18,23.22,74661.0,21.4809,21.518,21.4809,21.518,74661.0
2019-09-30 11:30:00,23.22,23.22,23.2,23.21,53856.0,21.518,21.518,21.4994,21.5087,53856.0
2019-09-30 11:35:00,23.21,23.22,23.2,23.22,30210.0,21.5087,21.518,21.4994,21.518,30210.0
2019-09-30 11:40:00,23.22,23.26,23.22,23.25,49020.0,21.518,21.555,21.518,21.5458,49020.0
2019-09-30 11:45:00,23.25,23.25,23.24,23.24,22539.0,21.5458,21.5458,21.5365,21.5365,22539.0
2019-09-30 11:50:00,23.25,23.25,23.22,23.23,28158.0,21.5458,21.5458,21.518,21.5272,28158.0
2019-09-30 11:55:00,23.23,23.25,23.23,23.24,22173.0,21.5272,21.5458,21.5272,21.5365,22173.0
2019-09-30 12:00:00,23.24,23.27,23.24,23.26,37692.0,21.5365,21.5643,21.5365,21.555,37692.0
2019-09-30 12:05:00,23.26,23.26,23.23,23.25,36102.0,21.555,21.555,21.5272,21.5458,36102.0
2019-09-30 12:10:00,23.24,23.28,23.24,23.28,57777.0,21.5365,21.5736,21.5365,21.5736,57777.0
2019-09-30 12:15:00,23.28,23.28,23.27,23.27,29046.0,21.5736,21.5736,21.5643,21.5643,29046.0
2019-09-30 12:20:00,23.26,23.29,23.26,23.28,43059.0,21.555,21.5828,21.555,21.5736,43059.0
2019-09-30 12:25:00,23.29,23.3,23.28,23.29,75651.0,21.5828,21.5921,21.5736,21.5828,75651.0
2019-09-30 12:30:00,23.3,23.31,23.28,23.29,47730.0,21.5921,21.6014,21.5736,21.5828,47730.0
2019-09-30 12:35:00,23.29,23.3,23.28,23.29,43644.0,21.5828,21.5921,21.5736,21.5828,43644.0
2019-09-30 12:40:00,23.29,23.29,23.28,23.29,49194.0,21.5828,21.5828,21.5736,21.5828,49194.0
2019-09-30 12:45:00,23.29,23.29,23.27,23.27,50835.0,21.5828,21.5828,21.5643,21.5643,50835.0
2019-09-30 12:50:00,23.27,23.27,23.25,23.26,75966.0,21.5643,21.5643,21.5458,21.555,75966.0
2019-09-30 12:55:00,23.25,23.26,23.24,23.25,27717.0,21.5458,21.555,21.5365,21.5458,27717.0
2019-09-30 13:00:00,23.25,23.25,23.22,23.22,32223.0,21.5458,21.5458,21.518,21.518,32223.0
2019-09-30 13:05:00,23.22,23.23,23.21,23.21,15963.0,21.518,21.5272,21.5087,21.5087,15963.0
2019-09-30 13:10:00,23.22,23.22,23.2,23.2,25779.0,21.518,21.518,21.4994,21.4994,25779.0
2019-09-30 13:15:00,23.2,23.21,23.2,23.21,31080.0,21.4994,21.5087,21.4994,21.5087,31080.0
2019-09-30 13:20:00,23.21,23.21,23.19,23.19,27831.0,21.5087,21.5087,21.4902,21.4902,27831.0
2019-09-30 13:25:00,23.19,23.19,23.18,23.19,24579.0,21.4902,21.4902,21.4809,21.4902,24579.0
2019-09-30 13:30:00,23.19,23.2,23.18,23.19,24600.0,21.4902,21.4994,21.4809,21.4902,24600.0
2019-09-30 13:35:00,23.19,23.2,23.17,23.19,60480.0,21.4902,21.4994,21.4716,21.4902,60480.0
2019-09-30 13:40:00,23.2,23.2,23.19,23.19,18900.0,21.4994,21.4994,21.4902,21.4902,18900.0
2019-09-30 13:45:00,23.19,23.22,23.19,23.22,24732.0,21.4902,21.518,21.4902,21.518,24732.0
2019-09-30 13:50:00,23.22,23.23,23.2,23.2,27141.0,21.518,21.5272,21.4994,21.4994,27141.0
2019-09-30 13:55:00,23.2,23.21,23.19,23.2,25716.0,21.4994,21.5087,21.4902,21.4994,25716.0
2019-09-30 14:00:00,23.2,23.2,23.18,23.19,30855.0,21.4994,21.4994,21.4809,21.4902,30855.0
2019-09-30 14:05:00,23.19,23.2,23.18,23.19,94749.0,21.4902,21.4994,21.4809,21.4902,94749.0
2019-09-30 14:10:00,23.19,23.19,23.18,23.19,23577.0,21.4902,21.4902,21.4809,21.4902,23577.0
2019-09-30 14:15:00,23.19,23.19,23.18,23.18,12585.0,21.4902,21.4902,21.4809,21.4809,12585.0
2019-09-30 14:20:00,23.19,23.19,23.18,23.19,16500.0,21.4902,21.4902,21.4809,21.4902,16500.0
2019-09-30 14:25:00,23.19,23.2,23.19,23.19,47490.0,21.4902,21.4994,21.4902,21.4902,47490.0
2019-09-30 14:30:00,23.19,23.21,23.19,23.21,31758.0,21.4902,21.5087,21.4902,21.5087,31758.0
2019-09-30 14:35:00,23.21,23.21,23.19,23.2,34233.0,21.5087,21.5087,21.4902,21.4994,34233.0
2019-09-30 14:40:00,23.19,23.2,23.18,23.2,34734.0,21.4902,21.4994,21.4809,21.4994,34734.0
2019-09-30 14:45:00,23.2,23.21,23.19,23.2,29184.0,21.4994,21.5087,21.4902,21.4994,29184.0
2019-09-30 14:50:00,23.19,23.2,23.18,23.18,24555.0,21.4902,21.4994,21.4809,21.4809,24555.0
2019-09-30 14:55:00,23.18,23.18,23.16,23.16,54156.0,21.4809,21.4809,21.4624,21.4624,54156.0
2019-09-30 15:00:00,23.16,23.16,23.15,23.15,49611.0,21.4624,21.4624,21.4531,21.4531,49611.0
2019-09-30 15:05:00,23.15,23.16,23.14,23.14,36039.0,21.4531,21.4624,21.4438,21.4438,36039.0
2019-09-30 15:10:00,23.15,23.16,23.15,23.15,42147.0,21.4531,21.4624,21.4531,21.4531,42147.0
2019-09-30 15:15:00,23.15,23.18,23.15,23.18,42720.0,21.4531,21.4809,21.4531,21.4809,42720.0
2019-09-30 15:20:00,23.18,23.19,23.17,23.18,61824.0,21.4809,21.4902,21.4716,21.4809,61824.0
2019-09-30 15:25:00,23.18,23.18,23.11,23.12,140730.0,21.4809,21.4809,21.416,21.4253,140730.0
2019-09-30 15:30:00,23.11,23.12,23.1,23.1,86190.0,21.416,21.4253,21.4068,21.4068,86190.0
2019-09-30 15:35:00,23.1,23.12,23.09,23.11,123255.0,21.4068,21.4253,21.3975,21.416,123255.0
2019-09-30 15:40:00,23.11,23.12,23.1,23.11,123459.0,21.416,21.4253,21.4068,21.416,123459.0
2019-09-30 15:45:00,23.12,23.16,23.11,23.13,197583.0,21.4253,21.4624,21.416,21.4346,197583.0
2019-09-30 15:50:00,23.12,23.15,23.11,23.11,165222.0,21.4253,21.4531,21.416,21.416,165222.0
2019-09-30 15:55:00,23.11,23.12,23.08,23.08,875574.0,21.416,21.4253,21.3882,21.3882,875574.0
2019-10-01 09:30:00,23.21,23.33,23.2,23.28,187668.0,21.5087,21.6199,21.4994,21.5736,187668.0
2019-10-01 09:35:00,23.28,23.28,23.23,23.25,43326.0,21.5736,21.5736,21.5272,21.5458,43326.0
2019-10-01 09:40:00,23.25,23.32,23.25,23.28,110241.0,21.5458,21.6106,21.5458,21.5736,110241.0
2019-10-01 09:45:00,23.28,23.33,23.28,23.32,67338.0,21.5736,21.6199,21.5736,21.6106,67338.0
2019-10-01 09:50:00,23.31,23.31,23.24,23.26,55206.0,21.6014,21.6014,21.5365,21.555,55206.0
2019-10-01 09:55:00,23.27,23.28,23.24,23.25,53847.0,21.5643,21.5736,21.5365,21.5458,53847.0
2019-10-01 10:00:00,23.24,23.24,23.04,23.05,114000.0,21.5365,21.5365,21.3512,21.3604,114000.0
2019-10-01 10:05:00,23.04,23.04,22.89,22.91,99345.0,21.3512,21.3512,21.2122,21.2307,99345.0
2019-10-01 10:10:00,22.91,22.91,22.75,22.76,173181.0,21.2307,21.2307,21.0824,21.0917,173181.0
2019-10-01 10:15:00,22.77,22.8,22.71,22.76,158550.0,21.101,21.1288,21.0454,21.0917,158550.0
2019-10-01 10:20:00,22.75,22.77,22.72,22.74,167064.0,21.0824,21.101,21.0546,21.0732,167064.0
2019-10-01 10:25:00,22.74,22.76,22.73,22.76,175752.0,21.0732,21.0917,21.0639,21.0917,175752.0
2019-10-01 10:30:00,22.76,22.82,22.74,22.81,95019.0,21.0917,21.1473,21.0732,21.138,95019.0
2019-10-01 10:35:00,22.8,22.81,22.73,22.74,96759.0,21.1288,21.138,21.0639,21.0732,96759.0
2019-10-01 10:40:00,22.74,22.75,22.67,22.68,110250.0,21.0732,21.0824,21.0083,21.0176,110250.0
2019-10-01 10:45:00,22.68,22.68,22.63,22.63,115866.0,21.0176,21.0176,20.9712,20.9712,115866.0
2019-10-01 10:50:00,22.63,22.67,22.62,22.63,141447.0,20.9712,21.0083,20.962,20.9712,141447.0
2019-10-01 10:55:00,22.63,22.63,22.55,22.56,105693.0,20.9712,20.9712,20.8971,20.9064,105693.0
2019-10-01 11:00:00,22.56,22.57,22.53,22.55,98601.0,20.9064,20.9156,20.8786,20.8971,98601.0
2019-10-01 11:05:00,22.55,22.62,22.54,22.62,81099.0,20.8971,20.962,20.8878,20.962,81099.0
2019-10-01 11:10:00,22.62,22.65,22.61,22.63,49419.0,20.962,20.9898,20.9527,20.9712,49419.0
2019-10-01 11:15:00,22.63,22.68,22.62,22.68,71157.0,20.9712,21.0176,20.962,21.0176,71157.0
2019-10-01 11:20:00,22.67,22.71,22.67,22.7,47703.0,21.0083,21.0454,21.0083,21.0361,47703.0
2019-10-01 11:25:00,22.7,22.74,22.69,22.74,50568.0,21.0361,21.0732,21.0268,21.0732,50568.0
2019-10-01 11:30:00,22.74,22.75,22.72,22.74,44937.0,21.0732,21.0824,21.0546,21.0732,44937.0
2019-10-01 11:35:00,22.74,22.74,22.69,22.7,48564.0,21.0732,21.0732,21.0268,21.0361,48564.0
2019-10-01 11:40:00,22.7,22.7,22.63,22.66,62478.0,21.0361,21.0361,20.9712,20.999,62478.0
2019-10-01 11:45:00,22.65,22.66,22.62,22.62,49272.0,20.9898,20.999,20.962,20.962,49272.0
2019-10-01 11:50:00,22.62,22.64,22.59,22.59,58431.0,20.962,20.9805,20.9342,20.9342,58431.0
2019-10-01 11:55:00,22.59,22.63,22.59,22.61,69030.0,20.9342,20.9712,20.9342,20.9527,69030.0
2019-10-01 12:00:00,22.61,22.61,22.57,22.58,64698.0,20.9527,20.9527,20.9156,20.9249,64698.0
2019-10-01 12:05:00,22.58,22.58,22.56,22.57,52668.0,20.9249,20.9249,20.9064,20.9156,52668.0
2019-10-01 12:10:00,22.57,22.57,22.52,22.53,73530.0,20.9156,20.9156,20.8693,20.8786,73530.0
2019-10-01 12:15:00,22.53,22.57,22.52,22.56,51645.0,20.8786,20.9156,20.8693,20.9064,51645.0
2019-10-01 12:20:00,22.56,22.58,22.52,22.52,67215.0,20.9064,20.9249,20.8693,20.8693,67215.0
2019-10-01 12:25:00,22.52,22.56,22.52,22.55,53871.0,20.8693,20.9064,20.8693,20.8971,53871.0
2019-10-01 12:30:00,22.55,22.56,22.53,22.54,43482.0,20.8971,20.9064,20.8786,20.8878,43482.0
2019-10-01 12:35:00,22.54,22.57,22.53,22.54,42546.0,20.8878,20.9156,20.8786,20.8878,42546.0
2019-10-01 12:40:00,22.54,22.56,22.53,22.54,59142.0,20.8878,20.9064,20.8786,20.8878,59142.0
2019-10-01 12:45:00,22.54,22.55,22.48,22.48,160422.0,20.8878,20.8971,20.8322,20.8322,160422.0
2019-10-01 12:50:00,22.48,22.5,22.43,22.43,71631.0,20.8322,20.8508,20.7859,20.7859,71631.0
2019-10-01 12:55:00,22.43,22.44,22.39,22.39,73959.0,20.7859,20.7952,20.7488,20.7488,73959.0
2019-10-01 13:00:00,22.39,22.42,22.39,22.42,48474.0,20.7488,20.7766,20.7488,20.7766,48474.0
2019-10-01 13:05:00,22.42,22.43,22.39,22.41,70476.0,20.7766,20.7859,20.7488,20.7674,70476.0
2019-10-01 13:10:00,22.41,22.41,22.38,22.4,51390.0,20.7674,20.7674,20.7396,20.7581,51390.0
2019-10-01 13:15:00,22.39,22.39,22.35,22.35,85410.0,20.7488,20.7488,20.7118,20.7118,85410.0
2019-10-01 13:20:00,22.36,22.36,22.32,22.32,76827.0,20.721,20.721,20.6839,20.6839,76827.0
2019-10-01 13:25:00,22.33,22.35,22.32,22.33,70719.0,20.6932,20.7118,20.6839,20.6932,70719.0
2019-10-01 13:30:00,22.33,22.35,22.28,22.29,68124.0,20.6932,20.7118,20.6469,20.6561,68124.0
2019-10-01 13:35:00,22.3,22.31,22.27,22.29,65859.0,20.6654,20.6747,20.6376,20.6561,65859.0
2019-10-01 13:40:00,22.29,22.32,22.29,22.3,71991.0,20.6561,20.6839,20.6561,20.6654,71991.0
2019-10-01 13:45:00,22.3,22.33,22.29,22.3,84060.0,20.6654,20.6932,20.6561,20.6654,84060.0
2019-10-01 13:50:00,22.3,22.3,22.28,22.28,84732.0,20.6654,20.6654,20.6469,20.6469,84732.0
2019-10-01 13:55:00,22.28,22.3,22.28,22.29,60591.0,20.6469,20.6654,20.6469,20.6561,60591.0
2019-10-01 14:00:00,22.29,22.32,22.27,22.3,78546.0,20.6561,20.6839,20.6376,20.6654,78546.0
2019-10-01 14:05:00,22.3,22.3,22.27,22.27,66159.0,20.6654,20.6654,20.6376,20.6376,66159.0
2019-10-01 14:10:00,22.28,22.32,22.28,22.31,48459.0,20.6469,20.6839,20.6469,20.6747,48459.0
2019-10-01 14:15:00,22.31,22.31,22.27,22.27,77340.0,20.6747,20.6747,20.6376,20.6376,77340.0
2019-10-01 14:20:00,22.27,22.3,22.27,22.28,70668.0,20.6376,20.6654,20.6376,20.6469,70668.0
2019-10-01 14:25:00,22.28,22.29,22.26,22.26,86130.0,20.6469,20.6561,20.6283,20.6283,86130.0
2019-10-01 14:30:00,22.27,22.3,22.26,22.29,127641.0,20.6376,20.6654,20.6283,20.6561,127641.0
2019-10-01 14:35:00,22.29,22.3,22.27,22.28,137790.0,20.6561,20.6654,20.6376,20.6469,137790.0
2019-10-01 14:40:00,22.28,22.31,22.28,22.29,82512.0,20.6469,20.6747,20.6469,20.6561,82512.0
2019-10-01 14:45:00,22.29,22.31,22.29,22.29,117210.0,20.6561,20.6747,20.6561,20.6561,117210.0
2019-10-01 14:50:00,22.29,22.29,22.27,22.28,134976.0,20.6561,20.6561,20.6376,20.6469,134976.0
2019-10-01 14:55:00,22.27,22.27,22.23,22.24,116340.0,20.6376,20.6376,20.6005,20.6098,116340.0
2019-10-01 15:00:00,22.24,22.27,22.24,22.27,132852.0,20.6098,20.6376,20.6098,20.6376,132852.0
2019-10-01 15:05:00,22.27,22.31,22.26,22.3,134724.0,20.6376,20.6747,20.6283,20.6654,134724.0
2019-10-01 15:10:00,22.3,22.3,22.26,22.27,141024.0,20.6654,20.6654,20.6283,20.6376,141024.0
2019-10-01 15:15:00,22.27,22.29,22.26,22.29,136008.0,20.6376,20.6561,20.6283,20.6561,136008.0
2019-10-01 15:20:00,22.29,22.34,22.28,22.33,128958.0,20.6561,20.7025,20.6469,20.6932,128958.0
2019-10-01 15:25:00,22.34,22.39,22.33,22.39,147756.0,20.7025,20.7488,20.6932,20.7488,147756.0
2019-10-01 15:30:00,22.39,22.42,22.37,22.4,255300.0,20.7488,20.7766,20.7303,20.7581,255300.0
2019-10-01 15:35:00,22.41,22.43,22.38,22.39,234093.0,20.7674,20.7859,20.7396,20.7488,234093.0
2019-10-01 15:40:00,22.39,22.43,22.38,22.43,212466.0,20.7488,20.7859,20.7396,20.7859,212466.0
2019-10-01 15:45:00,22.43,22.43,22.37,22.38,306351.0,20.7859,20.7859,20.7303,20.7396,306351.0
2019-10-01 15:50:00,22.37,22.38,22.34,22.37,473064.0,20.7303,20.7396,20.7025,20.7303,473064.0
2019-10-01 15:55:00,22.37,22.38,22.34,22.34,686433.0,20.7303,20.7396,20.7025,20.7025,686433.0
2019-10-02 09:30:00,22.2,22.29,22.11,22.16,253797.0,20.5727,20.6561,20.4893,20.5357,253797.0
2019-10-02 09:35:00,22.15,22.28,22.14,22.27,256086.0,20.5264,20.6469,20.5171,20.6376,256086.0
2019-10-02 09:40:00,22.27,22.42,22.25,22.41,1010811.0,20.6376,20.7766,20.6191,20.7674,1010811.0
2019-10-02 09:45:00,22.4,22.44,22.35,22.4,208791.0,20.7581,20.7952,20.7118,20.7581,208791.0
2019-10-02 09:50:00,22.39,22.39,22.3,22.35,945570.0,20.7488,20.7488,20.6654,20.7118,945570.0
2019-10-02 09:55:00,22.35,22.37,22.27,22.36,374982.0,20.7118,20.7303,20.6376,20.721,374982.0
2019-10-02 10:00:00,22.36,22.36,22.25,22.33,276804.0,20.721,20.721,20.6191,20.6932,276804.0
2019-10-02 10:05:00,22.34,22.38,22.34,22.35,154716.0,20.7025,20.7396,20.7025,20.7118,154716.0
2019-10-02 10:10:00,22.35,22.41,22.35,22.38,511107.0,20.7118,20.7674,20.7118,20.7396,511107.0
2019-10-02 10:15:00,22.38,22.43,22.37,22.43,69924.0,20.7396,20.7859,20.7303,20.7859,69924.0
2019-10-02 10:20:00,22.43,22.44,22.35,22.35,105171.0,20.7859,20.7952,20.7118,20.7118,105171.0
2019-10-02 10:25:00,22.35,22.36,22.31,22.31,89379.0,20.7118,20.721,20.6747,20.6747,89379.0
2019-10-02 10:30:00,22.3,22.3,22.2,22.22,182010.0,20.6654,20.6654,20.5727,20.5913,182010.0
2019-10-02 10:35:00,22.22,22.24,22.17,22.18,544713.0,20.5913,20.6098,20.5449,20.5542,544713.0
2019-10-02 10:40:00,22.17,22.24,22.16,22.22,633429.0,20.5449,20.6098,20.5357,20.5913,633429.0
2019-10-02 10:45:00,22.22,22.24,22.2,22.21,226377.0,20.5913,20.6098,20.5727,20.582,226377.0
2019-10-02 10:50:00,22.2,22.26,22.2,22.26,271386.0,20.5727,20.6283,20.5727,20.6283,271386.0
2019-10-02 10:55:00,22.26,22.26,22.16,22.16,155298.0,20.6283,20.6283,20.5357,20.5357,155298.0
2019-10-02 11:00:00,22.16,22.21,22.15,22.16,184047.0,20.5357,20.582,20.5264,20.5357,184047.0
2019-10-02 11:05:00,22.16,22.17,22.12,22.16,667575.0,20.5357,20.5449,20.4986,20.5357,667575.0
2019-10-02 11:10:00,22.16,22.17,22.13,22.16,107214.0,20.5357,20.5449,20.5079,20.5357,107214.0
2019-10-02 11:15:00,22.16,22.2,22.15,22.17,99489.0,20.5357,20.5727,20.5264,20.5449,99489.0
2019-10-02 11:20:00,22.18,22.22,22.17,22.19,111534.0,20.5542,20.5913,20.5449,20.5635,111534.0
2019-10-02 11:25:00,22.19,22.19,22.14,22.16,79875.0,20.5635,20.5635,20.5171,20.5357,79875.0
2019-10-02 11:30:00,22.15,22.17,22.09,22.09,311154.0,20.5264,20.5449,20.4708,20.4708,311154.0
2019-10-02 11:35:00,22.1,22.16,22.08,22.16,516534.0,20.4801,20.5357,20.4615,20.5357,516534.0
2019-10-02 11:40:00,22.15,22.17,22.15,22.17,98871.0,20.5264,20.5449,20.5264,20.5449,98871.0
2019-10-02 11:45:00,22.17,22.18,22.12,22.13,136335.0,20.5449,20.5542,20.4986,20.5079,136335.0
2019-10-02 11:50:00,22.13,22.15,22.1,22.14,212895.0,20.5079,20.5264,20.4801,20.5171,212895.0
2019-10-02 11:55:00,22.14,22.17,22.12,22.17,367029.0,20.5171,20.5449,20.4986,20.5449,367029.0
2019-10-02 12:00:00,22.16,22.16,22.12,22.13,154824.0,20.5357,20.5357,20.4986,20.5079,154824.0
2019-10-02 12:05:00,22.13,22.15,22.12,22.14,52734.0,20.5079,20.5264,20.4986,20.5171,52734.0
2019-10-02 12:10:00,22.14,22.14,22.07,22.08,250596.0,20.5171,20.5171,20.4523,20.4615,250596.0
2019-10-02 12:15:00,22.07,22.09,22.05,22.09,79674.0,20.4523,20.4708,20.4337,20.4708,79674.0
2019-10-02 12:20:00,22.09,22.11,22.08,22.11,113193.0,20.4708,20.4893,20.4615,20.4893,113193.0
2019-10-02 12:25:00,22.11,22.14,22.11,22.11,142107.0,20.4893,20.5171,20.4893,20.4893,142107.0
2019-10-02 12:30:00,22.11,22.11,22.08,22.09,84072.0,20.4893,20.4893,20.4615,20.4708,84072.0
2019-10-02 12:35:00,22.09,22.1,22.06,22.06,116385.0,20.4708,20.4801,20.443,20.443,116385.0
2019-10-02 12:40:00,22.06,22.06,22.04,22.06,50838.0,20.443,20.443,20.4245,20.443,50838.0
2019-10-02 12:45:00,22.06,22.07,22.03,22.05,59703.0,20.443,20.4523,20.4152,20.4337,59703.0
2019-10-02 12:50:00,22.05,22.06,22.03,22.04,68136.0,20.4337,20.443,20.4152,20.4245,68136.0
2019-10-02 12:55:00,22.04,22.08,22.03,22.07,83430.0,20.4245,20.4615,20.4152,20.4523,83430.0
2019-10-02 13:00:00,22.07,22.15,22.06,22.13,116319.0,20.4523,20.5264,20.443,20.5079,116319.0
2019-10-02 13:05:00,22.13,22.15,22.11,22.15,85962.0,20.5079,20.5264,20.4893,20.5264,85962.0
2019-10-02 13:10:00,22.15,22.17,22.13,22.15,58341.0,20.5264,20.5449,20.5079,20.5264,58341.0
2019-10-02 13:15:00,22.16,22.16,22.13,22.14,64155.0,20.5357,20.5357,20.5079,20.5171,64155.0
2019-10-02 13:20:00,22.14,22.14,22.12,22.13,41091.0,20.5171,20.5171,20.4986,20.5079,41091.0
2019-10-02 13:25:00,22.13,22.16,22.13,22.15,55647.0,20.5079,20.5357,20.5079,20.5264,55647.0
2019-10-02 13:30:00,22.15,22.16,22.12,22.12,65121.0,20.5264,20.5357,20.4986,20.4986,65121.0
2019-10-02 13:35:00,22.12,22.13,22.11,22.12,54135.0,20.4986,20.5079,20.4893,20.4986,54135.0
2019-10-02 13:40:00,22.13,22.14,22.12,22.12,64296.0,20.5079,20.5171,20.4986,20.4986,64296.0
2019-10-02 13:45:00,22.12,22.13,22.09,22.09,77598.0,20.4986,20.5079,20.4708,20.4708,77598.0
2019-10-02 13:50:00,22.09,22.1,22.08,22.09,63084.0,20.4708,20.4801,20.4615,20.4708,63084.0
2019-10-02 13:55:00,22.1,22.11,22.08,22.09,209196.0,20.4801,20.4893,20.4615,20.4708,209196.0
2019-10-02 14:00:00,22.09,22.14,22.08,22.13,111102.0,20.4708,20.5171,20.4615,20.5079,111102.0
2019-10-02 14:05:00,22.13,22.14,22.12,22.14,76104.0,20.5079,20.5171,20.4986,20.5171,76104.0
2019-10-02 14:10:00,22.14,22.15,22.12,22.13,93963.0,20.5171,20.5264,20.4986,20.5079,93963.0
2019-10-02 14:15:00,22.13,22.14,22.1,22.12,105696.0,20.5079,20.5171,20.4801,20.4986,105696.0
2019-10-02 14:20:00,22.13,22.17,22.12,22.17,79887.0,20.5079,20.5449,20.4986,20.5449,79887.0
2019-10-02 14:25:00,22.17,22.17,22.14,22.14,95649.0,20.5449,20.5449,20.5171,20.5171,95649.0
2019-10-02 14:30:00,22.14,22.14,22.12,22.14,76461.0,20.5171,20.5171,20.4986,20.5171,76461.0
2019-10-02 14:35:00,22.14,22.16,22.12,22.16,62781.0,20.5171,20.5357,20.4986,20.5357,62781.0
2019-10-02 14:40:00,22.16,22.16,22.12,22.15,92328.0,20.5357,20.5357,20.4986,20.5264,92328.0
2019-10-02 14:45:00,22.14,22.19,22.14,22.18,99861.0,20.5171,20.5635,20.5171,20.5542,99861.0
2019-10-02 14:50:00,22.18,22.18,22.16,22.16,77646.0,20.5542,20.5542,20.5357,20.5357,77646.0
2019-10-02 14:55:00,22.16,22.18,22.16,22.18,94536.0,20.5357,20.5542,20.5357,20.5542,94536.0
2019-10-02 15:00:00,22.18,22.2,22.13,22.13,103041.0,20.5542,20.5727,20.5079,20.5079,103041.0
2019-10-02 15:05:00,22.13,22.16,22.12,22.15,84858.0,20.5079,20.5357,20.4986,20.5264,84858.0
2019-10-02 15:10:00,22.15,22.19,22.15,22.18,123774.0,20.5264,20.5635,20.5264,20.5542,123774.0
2019-10-02 15:15:00,22.18,22.23,22.16,22.21,219471.0,20.5542,20.6005,20.5357,20.582,219471.0
2019-10-02 15:20:00,22.21,22.24,22.2,22.21,185148.0,20.582,20.6098,20.5727,20.582,185148.0
2019-10-02 15:25:00,22.22,22.23,22.17,22.17,119673.0,20.5913,20.6005,20.5449,20.5449,119673.0
2019-10-02 15:30:00,22.17,22.19,22.15,22.18,166104.0,20.5449,20.5635,20.5264,20.5542,166104.0
2019-10-02 15:35:00,22.17,22.18,22.14,22.14,210411.0,20.5449,20.5542,20.5171,20.5171,210411.0
2019-10-02 15:40:00,22.14,22.17,22.14,22.17,194274.0,20.5171,20.5449,20.5171,20.5449,194274.0
2019-10-02 15:45:00,22.17,22.17,22.09,22.1,293760.0,20.5449,20.5449,20.4708,20.4801,293760.0
2019-10-02 15:50:00,22.09,22.12,22.07,22.11,375192.0,20.4708,20.4986,20.4523,20.4893,375192.0
2019-10-02 15:55:00,22.11,22.12,22.06,22.09,1467393.0,20.4893,20.4986,20.443,20.4708,1467393.0
2019-10-03 09:30:00,22.04,22.24,21.96,22.21,294969.0,20.4245,20.6098,20.3503,20.582,294969.0
2019-10-03 09:35:00,22.22,22.24,22.17,22.18,257373.0,20.5913,20.6098,20.5449,20.5542,257373.0
2019-10-03 09:40:00,22.16,22.22,22.15,22.17,305502.0,20.5357,20.5913,20.5264,20.5449,305502.0
2019-10-03 09:45:00,22.17,22.22,22.14,22.17,93570.0,20.5449,20.5913,20.5171,20.5449,93570.0
2019-10-03 09:50:00,22.17,22.18,22.14,22.16,105711.0,20.5449,20.5542,20.5171,20.5357,105711.0
2019-10-03 09:55:00,22.16,22.17,22.13,22.17,50862.0,20.5357,20.5449,20.5079,20.5449,50862.0
2019-10-03 10:00:00,22.16,22.16,21.84,21.88,252108.0,20.5357,20.5357,20.2391,20.2762,252108.0
2019-10-03 10:05:00,21.88,21.88,21.79,21.87,129957.0,20.2762,20.2762,20.1928,20.2669,129957.0
2019-10-03 10:10:00,21.87,21.9,21.81,21.88,123897.0,20.2669,20.2947,20.2113,20.2762,123897.0
2019-10-03 10:15:00,21.88,21.93,21.84,21.9,91770.0,20.2762,20.3225,20.2391,20.2947,91770.0
2019-10-03 10:20:00,21.91,21.96,21.89,21.96,110526.0,20.304,20.3503,20.2855,20.3503,110526.0
2019-10-03 10:25:00,21.96,22.04,21.96,22.0,227565.0,20.3503,20.4245,20.3503,20.3874,227565.0
2019-10-03 10:30:00,22.0,22.01,21.97,22.0,72036.0,20.3874,20.3967,20.3596,20.3874,72036.0
2019-10-03 10:35:00,22.0,22.04,21.98,22.01,63822.0,20.3874,20.4245,20.3689,20.3967,63822.0
2019-10-03 10:40:00,22.01,22.01,21.95,21.96,71310.0,20.3967,20.3967,20.3411,20.3503,71310.0
2019-10-03 10:45:00,21.96,21.99,21.92,21.93,117570.0,20.3503,20.3781,20.3133,20.3225,117570.0
2019-10-03 10:50:00,21.93,21.94,21.89,21.91,62862.0,20.3225,20.3318,20.2855,20.304,62862.0
2019-10-03 10:55:00,21.91,21.97,21.89,21.96,63372.0,20.304,20.3596,20.2855,20.3503,63372.0
2019-10-03 11:00:00,21.96,22.06,21.95,22.04,203538.0,20.3503,20.443,20.3411,20.4245,203538.0
2019-10-03 11:05:00,22.05,22.1,22.04,22.09,100245.0,20.4337,20.4801,20.4245,20.4708,100245.0
2019-10-03 11:10:00,22.09,22.12,22.07,22.11,194988.0,20.4708,20.4986,20.4523,20.4893,194988.0
2019-10-03 11:15:00,22.11,22.2,22.1,22.18,319176.0,20.4893,20.5727,20.4801,20.5542,319176.0
2019-10-03 11:20:00,22.18,22.21,22.16,22.16,295542.0,20.5542,20.582,20.5357,20.5357,295542.0
2019-10-03 11:25:00,22.16,22.19,22.13,22.17,243534.0,20.5357,20.5635,20.5079,20.5449,243534.0
2019-10-03 11:30:00,22.17,22.18,22.14,22.15,86397.0,20.5449,20.5542,20.5171,20.5264,86397.0
2019-10-03 11:35:00,22.14,22.16,22.11,22.14,90141.0,20.5171,20.5357,20.4893,20.5171,90141.0
2019-10-03 11:40:00,22.14,22.15,22.11,22.15,93678.0,20.5171,20.5264,20.4893,20.5264,93678.0
2019-10-03 11:45:00,22.14,22.14,22.1,22.12,74766.0,20.5171,20.5171,20.4801,20.4986,74766.0
2019-10-03 11:50:00,22.13,22.16,22.12,22.16,61311.0,20.5079,20.5357,20.4986,20.5357,61311.0
2019-10-03 11:55:00,22.16,22.17,22.11,22.13,65850.0,20.5357,20.5449,20.4893,20.5079,65850.0
2019-10-03 12:00:00,22.13,22.17,22.13,22.16,52206.0,20.5079,20.5449,20.5079,20.5357,52206.0
2019-10-03 12:05:00,22.17,22.23,22.16,22.22,111402.0,20.5449,20.6005,20.5357,20.5913,111402.0
2019-10-03 12:10:00,22.22,22.25,22.22,22.25,64746.0,20.5913,20.6191,20.5913,20.6191,64746.0
2019-10-03 12:15:00,22.25,22.25,22.19,22.2,72243.0,20.6191,20.6191,20.5635,20.5727,72243.0
2019-10-03 12:20:00,22.2,22.22,22.2,22.2,48645.0,20.5727,20.5913,20.5727,20.5727,48645.0
2019-10-03 12:25:00,22.2,22.26,22.2,22.24,66144.0,20.5727,20.6283,20.5727,20.6098,66144.0
2019-10-03 12:30:00,22.24,22.27,22.23,22.25,76434.0,20.6098,20.6376,20.6005,20.6191,76434.0
2019-10-03 12:35:00,22.25,22.3,22.24,22.29,74256.0,20.6191,20.6654,20.6098,20.6561,74256.0
2019-10-03 12:40:00,22.29,22.31,22.28,22.29,48426.0,20.6561,20.6747,20.6469,20.6561,48426.0
2019-10-03 12:45:00,22.29,22.34,22.29,22.32,76482.0,20.6561,20.7025,20.6561,20.6839,76482.0
2019-10-03 12:50:00,22.32,22.34,22.3,22.3,53595.0,20.6839,20.7025,20.6654,20.6654,53595.0
2019-10-03 12:55:00,22.31,22.36,22.31,22.33,65370.0,20.6747,20.721,20.6747,20.6932,65370.0
2019-10-03 13:00:00,22.33,22.34,22.3,22.31,58635.0,20.6932,20.7025,20.6654,20.6747,58635.0
2019-10-03 13:05:00,22.31,22.34,22.3,22.33,46293.0,20.6747,20.7025,20.6654,20.6932,46293.0
2019-10-03 13:10:00,22.33,22.34,22.31,22.31,56259.0,20.6932,20.7025,20.6747,20.6747,56259.0
2019-10-03 13:15:00,22.31,22.33,22.3,22.33,37464.0,20.6747,20.6932,20.6654,20.6932,37464.0
2019-10-03 13:20:00,22.33,22.35,22.32,22.35,51162.0,20.6932,20.7118,20.6839,20.7118,51162.0
2019-10-03 13:25:00,22.35,22.35,22.33,22.34,53847.0,20.7118,20.7118,20.6932,20.7025,53847.0
2019-10-03 13:30:00,22.34,22.36,22.33,22.35,34905.0,20.7025,20.721,20.6932,20.7118,34905.0
2019-10-03 13:35:00,22.36,22.37,22.34,22.37,101748.0,20.721,20.7303,20.7025,20.7303,101748.0
2019-10-03 13:40:00,22.37,22.4,22.37,22.38,85389.0,20.7303,20.7581,20.7303,20.7396,85389.0
2019-10-03 13:45:00,22.38,22.41,22.37,22.39,67311.0,20.7396,20.7674,20.7303,20.7488,67311.0
2019-10-03 13:50:00,22.4,22.41,22.39,22.39,76308.0,20.7581,20.7674,20.7488,20.7488,76308.0
2019-10-03 13:55:00,22.39,22.4,22.37,22.38,235158.0,20.7488,20.7581,20.7303,20.7396,235158.0
2019-10-03 14:00:00,22.38,22.39,22.35,22.35,86868.0,20.7396,20.7488,20.7118,20.7118,86868.0
2019-10-03 14:05:00,22.35,22.36,22.34,22.34,98646.0,20.7118,20.721,20.7025,20.7025,98646.0
2019-10-03 14:10:00,22.34,22.35,22.34,22.34,59271.0,20.7025,20.7118,20.7025,20.7025,59271.0
2019-10-03 14:15:00,22.35,22.35,22.33,22.34,72918.0,20.7118,20.7118,20.6932,20.7025,72918.0
2019-10-03 14:20:00,22.34,22.39,22.34,22.38,58053.0,20.7025,20.7488,20.7025,20.7396,58053.0
2019-10-03 14:25:00,22.38,22.4,22.38,22.4,79032.0,20.7396,20.7581,20.7396,20.7581,79032.0
2019-10-03 14:30:00,22.4,22.4,22.37,22.39,79017.0,20.7581,20.7581,20.7303,20.7488,79017.0
2019-10-03 14:35:00,22.39,22.4,22.36,22.36,59427.0,20.7488,20.7581,20.721,20.721,59427.0
2019-10-03 14:40:00,22.36,22.38,22.36,22.36,77946.0,20.721,20.7396,20.721,20.721,77946.0
2019-10-03 14:45:00,22.37,22.38,22.33,22.34,60774.0,20.7303,20.7396,20.6932,20.7025,60774.0
2019-10-03 14:50:00,22.34,22.35,22.33,22.34,71199.0,20.7025,20.7118,20.6932,20.7025,71199.0
2019-10-03 14:55:00,22.34,22.34,22.33,22.34,51636.0,20.7025,20.7025,20.6932,20.7025,51636.0
2019-10-03 15:00:00,22.34,22.36,22.34,22.35,116160.0,20.7025,20.721,20.7025,20.7118,116160.0
2019-10-03 15:05:00,22.35,22.35,22.33,22.34,91092.0,20.7118,20.7118,20.6932,20.7025,91092.0
2019-10-03 15:10:00,22.33,22.35,22.33,22.34,77619.0,20.6932,20.7118,20.6932,20.7025,77619.0
2019-10-03 15:15:00,22.33,22.35,22.32,22.34,141384.0,20.6932,20.7118,20.6839,20.7025,141384.0
2019-10-03 15:20:00,22.34,22.35,22.33,22.33,229062.0,20.7025,20.7118,20.6932,20.6932,229062.0
2019-10-03 15:25:00,22.33,22.33,22.31,22.32,137601.0,20.6932,20.6932,20.6747,20.6839,137601.0
2019-10-03 15:30:00,22.32,22.32,22.29,22.31,176103.0,20.6839,20.6839,20.6561,20.6747,176103.0
2019-10-03 15:35:00,22.31,22.32,22.3,22.32,161562.0,20.6747,20.6839,20.6654,20.6839,161562.0
2019-10-03 15:40:00,22.33,22.36,22.32,22.34,190056.0,20.6932,20.721,20.6839,20.7025,190056.0
2019-10-03 15:45:00,22.34,22.34,22.3,22.3,537600.0,20.7025,20.7025,20.6654,20.6654,537600.0
2019-10-03 15:50:00,22.3,22.34,22.28,22.33,328194.0,20.6654,20.7025,20.6469,20.6932,328194.0
2019-10-03 15:55:00,22.33,22.36,22.32,22.32,1221225.0,20.6932,20.721,20.6839,20.6839,1221225.0
2019-10-04 09:30:00,22.17,22.29,22.08,22.29,393399.0,20.5449,20.6561,20.4615,20.6561,393399.0
2019-10-04 09:35:00,22.28,22.34,22.17,22.17,199461.0,20.6469,20.7025,20.5449,20.5449,199461.0
2019-10-04 09:40:00,22.17,22.2,22.12,22.17,226314.0,20.5449,20.5727,20.4986,20.5449,226314.0
2019-10-04 09:45:00,22.17,22.18,22.06,22.07,246807.0,20.5449,20.5542,20.443,20.4523,246807.0
2019-10-04 09:50:00,22.07,22.07,21.98,22.05,197571.0,20.4523,20.4523,20.3689,20.4337,197571.0
2019-10-04 09:55:00,22.06,22.11,22.04,22.1,110637.0,20.443,20.4893,20.4245,20.4801,110637.0
2019-10-04 10:00:00,22.1,22.15,22.07,22.15,121344.0,20.4801,20.5264,20.4523,20.5264,121344.0
2019-10-04 10:05:00,22.15,22.15,22.07,22.09,129210.0,20.5264,20.5264,20.4523,20.4708,129210.0
2019-10-04 10:10:00,22.08,22.09,22.03,22.07,162258.0,20.4615,20.4708,20.4152,20.4523,162258.0
2019-10-04 10:15:00,22.07,22.1,22.07,22.09,150837.0,20.4523,20.4801,20.4523,20.4708,150837.0
2019-10-04 10:20:00,22.09,22.12,22.06,22.11,156570.0,20.4708,20.4986,20.443,20.4893,156570.0
2019-10-04 10:25:00,22.11,22.13,22.06,22.07,113373.0,20.4893,20.5079,20.443,20.4523,113373.0
2019-10-04 10:30:00,22.06,22.06,22.02,22.03,121404.0,20.443,20.443,20.4059,20.4152,121404.0
2019-10-04 10:35:00,22.03,22.08,22.01,22.05,94155.0,20.4152,20.4615,20.3967,20.4337,94155.0
2019-10-04 10:40:00,22.05,22.09,22.04,22.09,134295.0,20.4337,20.4708,20.4245,20.4708,134295.0
2019-10-04 10:45:00,22.09,22.12,22.04,22.06,101295.0,20.4708,20.4986,20.4245,20.443,101295.0
2019-10-04 10:50:00,22.06,22.11,22.06,22.09,123078.0,20.443,20.4893,20.443,20.4708,123078.0
2019-10-04 10:55:00,22.1,22.11,22.08,22.09,110442.0,20.4801,20.4893,20.4615,20.4708,110442.0
2019-10-04 11:00:00,22.08,22.13,22.07,22.13,145065.0,20.4615,20.5079,20.4523,20.5079,145065.0
2019-10-04 11:05:00,22.13,22.16,22.12,22.13,141096.0,20.5079,20.5357,20.4986,20.5079,141096.0
2019-10-04 11:10:00,22.13,22.16,22.13,22.14,78585.0,20.5079,20.5357,20.5079,20.5171,78585.0
2019-10-04 11:15:00,22.14,22.14,22.11,22.12,154647.0,20.5171,20.5171,20.4893,20.4986,154647.0
2019-10-04 11:20:00,22.12,22.12,22.08,22.08,124164.0,20.4986,20.4986,20.4615,20.4615,124164.0
2019-10-04 11:25:00,22.08,22.09,22.07,22.09,116256.0,20.4615,20.4708,20.4523,20.4708,116256.0
2019-10-04 11:30:00,22.09,22.14,22.08,22.13,146529.0,20.4708,20.5171,20.4615,20.5079,146529.0
2019-10-04 11:35:00,22.13,22.15,22.12,22.12,109449.0,20.5079,20.5264,20.4986,20.4986,109449.0
2019-10-04 11:40:00,22.12,22.13,22.09,22.1,138003.0,20.4986,20.5079,20.4708,20.4801,138003.0
2019-10-04 11:45:00,22.1,22.11,22.08,22.11,87864.0,20.4801,20.4893,20.4615,20.4893,87864.0
2019-10-04 11:50:00,22.11,22.13,22.11,22.11,99792.0,20.4893,20.5079,20.4893,20.4893,99792.0
2019-10-04 11:55:00,22.11,22.11,22.08,22.09,121491.0,20.4893,20.4893,20.4615,20.4708,121491.0
2019-10-04 12:00:00,22.08,22.12,22.08,22.1,119712.0,20.4615,20.4986,20.4615,20.4801,119712.0
2019-10-04 12:05:00,22.1,22.11,22.08,22.09,117243.0,20.4801,20.4893,20.4615,20.4708,117243.0
2019-10-04 12:10:00,22.09,22.09,22.07,22.08,69165.0,20.4708,20.4708,20.4523,20.4615,69165.0
2019-10-04 12:15:00,22.08,22.1,22.08,22.08,74337.0,20.4615,20.4801,20.4615,20.4615,74337.0
2019-10-04 12:20:00,22.08,22.1,22.08,22.1,64098.0,20.4615,20.4801,20.4615,20.4801,64098.0
2019-10-04 12:25:00,22.1,22.12,22.1,22.11,65016.0,20.4801,20.4986,20.4801,20.4893,65016.0
2019-10-04 12:30:00,22.11,22.12,22.1,22.11,67431.0,20.4893,20.4986,20.4801,20.4893,67431.0
2019-10-04 12:35:00,22.11,22.12,22.09,22.09,83283.0,20.4893,20.4986,20.4708,20.4708,83283.0
2019-10-04 12:40:00,22.09,22.1,22.07,22.09,94374.0,20.4708,20.4801,20.4523,20.4708,94374.0
2019-10-04 12:45:00,22.09,22.14,22.09,22.12,96996.0,20.4708,20.5171,20.4708,20.4986,96996.0
2019-10-04 12:50:00,22.13,22.13,22.11,22.12,59418.0,20.5079,20.5079,20.4893,20.4986,59418.0
2019-10-04 12:55:00,22.12,22.15,22.12,22.14,68184.0,20.4986,20.5264,20.4986,20.5171,68184.0
2019-10-04 13:00:00,22.15,22.17,22.14,22.16,52902.0,20.5264,20.5449,20.5171,20.5357,52902.0
2019-10-04 13:05:00,22.16,22.17,22.14,22.14,47625.0,20.5357,20.5449,20.5171,20.5171,47625.0
2019-10-04 13:10:00,22.14,22.17,22.14,22.17,61311.0,20.5171,20.5449,20.5171,20.5449,61311.0
2019-10-04 13:15:00,22.17,22.18,22.16,22.16,100842.0,20.5449,20.5542,20.5357,20.5357,100842.0
2019-10-04 13:20:00,22.16,22.17,22.15,22.15,58674.0,20.5357,20.5449,20.5264,20.5264,58674.0
2019-10-04 13:25:00,22.16,22.17,22.15,22.15,59649.0,20.5357,20.5449,20.5264,20.5264,59649.0
2019-10-04 13:30:00,22.15,22.18,22.15,22.16,65286.0,20.5264,20.5542,20.5264,20.5357,65286.0
2019-10-04 13:35:00,22.16,22.17,22.16,22.16,49329.0,20.5357,20.5449,20.5357,20.5357,49329.0
2019-10-04 13:40:00,22.16,22.22,22.16,22.18,129123.0,20.5357,20.5913,20.5357,20.5542,129123.0
2019-10-04 13:45:00,22.18,22.18,22.16,22.17,225543.0,20.5542,20.5542,20.5357,20.5449,225543.0
2019-10-04 13:50:00,22.17,22.17,22.15,22.17,135294.0,20.5449,20.5449,20.5264,20.5449,135294.0
2019-10-04 13:55:00,22.17,22.17,22.14,22.15,130716.0,20.5449,20.5449,20.5171,20.5264,130716.0
2019-10-04 14:00:00,22.15,22.17,22.15,22.17,97080.0,20.5264,20.5449,20.5264,20.5449,97080.0
2019-10-04 14:05:00,22.17,22.2,22.16,22.2,56430.0,20.5449,20.5727,20.5357,20.5727,56430.0
2019-10-04 14:10:00,22.2,22.2,22.15,22.16,333222.0,20.5727,20.5727,20.5264,20.5357,333222.0
2019-10-04 14:15:00,22.16,22.18,22.15,22.17,447813.0,20.5357,20.5542,20.5264,20.5449,447813.0
2019-10-04 14:20:00,22.17,22.18,22.16,22.18,103095.0,20.5449,20.5542,20.5357,20.5542,103095.0
2019-10-04 14:25:00,22.18,22.18,22.16,22.18,105864.0,20.5542,20.5542,20.5357,20.5542,105864.0
2019-10-04 14:30:00,22.17,22.18,22.16,22.17,135429.0,20.5449,20.5542,20.5357,20.5449,135429.0
2019-10-04 14:35:00,22.17,22.18,22.15,22.17,522768.0,20.5449,20.5542,20.5264,20.5449,522768.0
2019-10-04 14:40:00,22.17,22.18,22.16,22.16,122202.0,20.5449,20.5542,20.5357,20.5357,122202.0
2019-10-04 14:45:00,22.16,22.17,22.15,22.17,223509.0,20.5357,20.5449,20.5264,20.5449,223509.0
2019-10-04 14:50:00,22.16,22.17,22.15,22.16,72132.0,20.5357,20.5449,20.5264,20.5357,72132.0
2019-10-04 14:55:00,22.16,22.17,22.15,22.17,82341.0,20.5357,20.5449,20.5264,20.5449,82341.0
2019-10-04 15:00:00,22.17,22.18,22.16,22.17,1365399.0,20.5449,20.5542,20.5357,20.5449,1365399.0
2019-10-04 15:05:00,22.17,22.19,22.17,22.18,255246.0,20.5449,20.5635,20.5449,20.5542,255246.0
2019-10-04 15:10:00,22.18,22.2,22.17,22.19,944742.0,20.5542,20.5727,20.5449,20.5635,944742.0
2019-10-04 15:15:00,22.19,22.21,22.19,22.2,140439.0,20.5635,20.582,20.5635,20.5727,140439.0
2019-10-04 15:20:00,22.2,22.2,22.16,22.19,213111.0,20.5727,20.5727,20.5357,20.5635,213111.0
2019-10-04 15:25:00,22.19,22.21,22.19,22.19,177243.0,20.5635,20.582,20.5635,20.5635,177243.0
2019-10-04 15:30:00,22.19,22.23,22.19,22.21,268935.0,20.5635,20.6005,20.5635,20.582,268935.0
2019-10-04 15:35:00,22.21,22.21,22.19,22.19,280923.0,20.582,20.582,20.5635,20.5635,280923.0
2019-10-04 15:40:00,22.19,22.2,22.17,22.17,295404.0,20.5635,20.5727,20.5449,20.5449,295404.0
2019-10-04 15:45:00,22.17,22.18,22.16,22.18,506490.0,20.5449,20.5542,20.5357,20.5542,506490.0
2019-10-04 15:50:00,22.18,22.23,22.16,22.23,546339.0,20.5542,20.6005,20.5357,20.6005,546339.0
2019-10-04 15:55:00,22.23,22.26,22.22,22.24,1436010.0,20.6005,20.6283,20.5913,20.6098,1436010.0
2019-10-07 09:30:00,22.19,22.2,22.08,22.16,188904.0,20.5635,20.5727,20.4615,20.5357,188904.0
2019-10-07 09:35:00,22.15,22.18,22.12,22.18,112320.0,20.5264,20.5542,20.4986,20.5542,112320.0
2019-10-07 09:40:00,22.18,22.22,22.17,22.18,148974.0,20.5542,20.5913,20.5449,20.5542,148974.0
2019-10-07 09:45:00,22.18,22.25,22.18,22.22,112827.0,20.5542,20.6191,20.5542,20.5913,112827.0
2019-10-07 09:50:00,22.22,22.27,22.22,22.26,121338.0,20.5913,20.6376,20.5913,20.6283,121338.0
2019-10-07 09:55:00,22.26,22.29,22.23,22.23,81711.0,20.6283,20.6561,20.6005,20.6005,81711.0
2019-10-07 10:00:00,22.23,22.25,22.21,22.24,89481.0,20.6005,20.6191,20.582,20.6098,89481.0
2019-10-07 10:05:00,22.24,22.28,22.24,22.27,156411.0,20.6098,20.6469,20.6098,20.6376,156411.0
2019-10-07 10:10:00,22.27,22.3,22.26,22.3,153069.0,20.6376,20.6654,20.6283,20.6654,153069.0
2019-10-07 10:15:00,22.3,22.33,22.28,22.28,60330.0,20.6654,20.6932,20.6469,20.6469,60330.0
2019-10-07 10:20:00,22.29,22.29,22.27,22.28,101244.0,20.6561,20.6561,20.6376,20.6469,101244.0
2019-10-07 10:25:00,22.28,22.3,22.26,22.28,71883.0,20.6469,20.6654,20.6283,20.6469,71883.0
2019-10-07 10:30:00,22.28,22.29,22.25,22.27,75090.0,20.6469,20.6561,20.6191,20.6376,75090.0
2019-10-07 10:35:00,22.27,22.28,22.22,22.22,64179.0,20.6376,20.6469,20.5913,20.5913,64179.0
2019-10-07 10:40:00,22.22,22.26,22.22,22.26,63687.0,20.5913,20.6283,20.5913,20.6283,63687.0
2019-10-07 10:45:00,22.26,22.28,22.24,22.27,81081.0,20.6283,20.6469,20.6098,20.6376,81081.0
2019-10-07 10:50:00,22.27,22.32,22.27,22.3,48378.0,20.6376,20.6839,20.6376,20.6654,48378.0
2019-10-07 10:55:00,22.3,22.31,22.29,22.3,73023.0,20.6654,20.6747,20.6561,20.6654,73023.0
2019-10-07 11:00:00,22.3,22.36,22.29,22.33,112581.0,20.6654,20.721,20.6561,20.6932,112581.0
2019-10-07 11:05:00,22.33,22.37,22.32,22.35,101715.0,20.6932,20.7303,20.6839,20.7118,101715.0
2019-10-07 11:10:00,22.35,22.36,22.33,22.34,67185.0,20.7118,20.721,20.6932,20.7025,67185.0
2019-10-07 11:15:00,22.34,22.34,22.33,22.34,51414.0,20.7025,20.7025,20.6932,20.7025,51414.0
2019-10-07 11:20:00,22.34,22.34,22.31,22.33,51306.0,20.7025,20.7025,20.6747,20.6932,51306.0
2019-10-07 11:25:00,22.33,22.34,22.32,22.32,84069.0,20.6932,20.7025,20.6839,20.6839,84069.0
2019-10-07 11:30:00,22.32,22.37,22.32,22.36,58728.0,20.6839,20.7303,20.6839,20.721,58728.0
2019-10-07 11:35:00,22.36,22.38,22.34,22.37,74286.0,20.721,20.7396,20.7025,20.7303,74286.0
2019-10-07 11:40:00,22.37,22.39,22.35,22.38,77427.0,20.7303,20.7488,20.7118,20.7396,77427.0
2019-10-07 11:45:00,22.38,22.39,22.33,22.34,61896.0,20.7396,20.7488,20.6932,20.7025,61896.0
2019-10-07 11:50:00,22.34,22.35,22.33,22.34,95436.0,20.7025,20.7118,20.6932,20.7025,95436.0
2019-10-07 11:55:00,22.34,22.35,22.34,22.34,46590.0,20.7025,20.7118,20.7025,20.7025,46590.0
2019-10-07 12:00:00,22.34,22.36,22.33,22.35,116238.0,20.7025,20.721,20.6932,20.7118,116238.0
2019-10-07 12:05:00,22.35,22.37,22.33,22.36,66300.0,20.7118,20.7303,20.6932,20.721,66300.0
2019-10-07 12:10:00,22.36,22.37,22.36,22.36,53841.0,20.721,20.7303,20.721,20.721,53841.0
2019-10-07 12:15:00,22.36,22.38,22.36,22.37,51570.0,20.721,20.7396,20.721,20.7303,51570.0
2019-10-07 12:20:00,22.37,22.38,22.37,22.38,94182.0,20.7303,20.7396,20.7303,20.7396,94182.0
2019-10-07 12:25:00,22.38,22.38,22.35,22.38,47769.0,20.7396,20.7396,20.7118,20.7396,47769.0
2019-10-07 12:30:00,22.38,22.38,22.37,22.37,24468.0,20.7396,20.7396,20.7303,20.7303,24468.0
2019-10-07 12:35:00,22.37,22.37,22.35,22.36,44580.0,20.7303,20.7303,20.7118,20.721,44580.0
2019-10-07 12:40:00,22.36,22.38,22.36,22.38,54960.0,20.721,20.7396,20.721,20.7396,54960.0
2019-10-07 12:45:00,22.38,22.39,22.37,22.39,38652.0,20.7396,20.7488,20.7303,20.7488,38652.0
2019-10-07 12:50:00,22.39,22.39,22.37,22.38,52557.0,20.7488,20.7488,20.7303,20.7396,52557.0
2019-10-07 12:55:00,22.38,22.38,22.36,22.36,39678.0,20.7396,20.7396,20.721,20.721,39678.0
2019-10-07 13:00:00,22.36,22.38,22.36,22.38,27372.0,20.721,20.7396,20.721,20.7396,27372.0
2019-10-07 13:05:00,22.38,22.38,22.36,22.36,72486.0,20.7396,20.7396,20.721,20.721,72486.0
2019-10-07 13:10:00,22.35,22.37,22.34,22.36,227475.0,20.7118,20.7303,20.7025,20.721,227475.0
2019-10-07 13:15:00,22.36,22.36,22.34,22.36,51387.0,20.721,20.721,20.7025,20.721,51387.0
2019-10-07 13:20:00,22.36,22.37,22.35,22.37,46935.0,20.721,20.7303,20.7118,20.7303,46935.0
2019-10-07 13:25:00,22.37,22.38,22.37,22.37,43404.0,20.7303,20.7396,20.7303,20.7303,43404.0
2019-10-07 13:30:00,22.37,22.47,22.37,22.43,275559.0,20.7303,20.823,20.7303,20.7859,275559.0
2019-10-07 13:35:00,22.43,22.47,22.42,22.45,63597.0,20.7859,20.823,20.7766,20.8044,63597.0
2019-10-07 13:40:00,22.46,22.46,22.41,22.42,186000.0,20.8137,20.8137,20.7674,20.7766,186000.0
2019-10-07 13:45:00,22.42,22.45,22.41,22.44,45930.0,20.7766,20.8044,20.7674,20.7952,45930.0
2019-10-07 13:50:00,22.44,22.46,22.43,22.44,51012.0,20.7952,20.8137,20.7859,20.7952,51012.0
2019-10-07 13:55:00,22.44,22.46,22.43,22.46,65076.0,20.7952,20.8137,20.7859,20.8137,65076.0
2019-10-07 14:00:00,22.46,22.46,22.43,22.44,70977.0,20.8137,20.8137,20.7859,20.7952,70977.0
2019-10-07 14:05:00,22.44,22.44,22.4,22.41,63027.0,20.7952,20.7952,20.7581,20.7674,63027.0
2019-10-07 14:10:00,22.4,22.41,22.38,22.4,61065.0,20.7581,20.7674,20.7396,20.7581,61065.0
2019-10-07 14:15:00,22.4,22.4,22.37,22.37,46302.0,20.7581,20.7581,20.7303,20.7303,46302.0
2019-10-07 14:20:00,22.37,22.37,22.35,22.36,101289.0,20.7303,20.7303,20.7118,20.721,101289.0
2019-10-07 14:25:00,22.36,22.39,22.36,22.39,30657.0,20.721,20.7488,20.721,20.7488,30657.0
2019-10-07 14:30:00,22.39,22.4,22.36,22.37,41757.0,20.7488,20.7581,20.721,20.7303,41757.0
2019-10-07 14:35:00,22.37,22.37,22.35,22.36,51978.0,20.7303,20.7303,20.7118,20.721,51978.0
2019-10-07 14:40:00,22.36,22.36,22.33,22.34,42654.0,20.721,20.721,20.6932,20.7025,42654.0
2019-10-07 14:45:00,22.34,22.34,22.32,22.33,50769.0,20.7025,20.7025,20.6839,20.6932,50769.0
2019-10-07 14:50:00,22.33,22.33,22.29,22.31,62811.0,20.6932,20.6932,20.6561,20.6747,62811.0
2019-10-07 14:55:00,22.31,22.34,22.31,22.34,72678.0,20.6747,20.7025,20.6747,20.7025,72678.0
2019-10-07 15:00:00,22.34,22.34,22.31,22.32,71115.0,20.7025,20.7025,20.6747,20.6839,71115.0
2019-10-07 15:05:00,22.32,22.34,22.31,22.33,58860.0,20.6839,20.7025,20.6747,20.6932,58860.0
2019-10-07 15:10:00,22.33,22.36,22.32,22.34,76356.0,20.6932,20.721,20.6839,20.7025,76356.0
2019-10-07 15:15:00,22.34,22.34,22.32,22.33,127293.0,20.7025,20.7025,20.6839,20.6932,127293.0
2019-10-07 15:20:00,22.33,22.33,22.31,22.32,64248.0,20.6932,20.6932,20.6747,20.6839,64248.0
2019-10-07 15:25:00,22.32,22.34,22.32,22.33,65043.0,20.6839,20.7025,20.6839,20.6932,65043.0
2019-10-07 15:30:00,22.33,22.33,22.3,22.3,126726.0,20.6932,20.6932,20.6654,20.6654,126726.0
2019-10-07 15:35:00,22.3,22.31,22.29,22.31,131751.0,20.6654,20.6747,20.6561,20.6747,131751.0
2019-10-07 15:40:00,22.31,22.31,22.29,22.3,139626.0,20.6747,20.6747,20.6561,20.6654,139626.0
2019-10-07 15:45:00,22.3,22.33,22.3,22.31,143802.0,20.6654,20.6932,20.6654,20.6747,143802.0
2019-10-07 15:50:00,22.31,22.31,22.28,22.28,200952.0,20.6747,20.6747,20.6469,20.6469,200952.0
2019-10-07 15:55:00,22.28,22.31,22.26,22.27,472857.0,20.6469,20.6747,20.6283,20.6376,472857.0
2019-10-08 09:30:00,22.03,22.19,21.93,22.03,159792.0,20.4152,20.5635,20.3225,20.4152,159792.0
2019-10-08 09:35:00,22.03,22.08,21.97,21.97,80820.0,20.4152,20.4615,20.3596,20.3596,80820.0
2019-10-08 09:40:00,21.97,21.99,21.9,21.91,107712.0,20.3596,20.3781,20.2947,20.304,107712.0
2019-10-08 09:45:00,21.91,21.93,21.88,21.92,164574.0,20.304,20.3225,20.2762,20.3133,164574.0
2019-10-08 09:50:00,21.92,21.99,21.89,21.98,93207.0,20.3133,20.3781,20.2855,20.3689,93207.0
2019-10-08 09:55:00,21.97,22.01,21.97,22.01,76653.0,20.3596,20.3967,20.3596,20.3967,76653.0
2019-10-08 10:00:00,22.01,22.03,21.95,21.98,159612.0,20.3967,20.4152,20.3411,20.3689,159612.0
2019-10-08 10:05:00,21.97,22.03,21.96,22.03,169611.0,20.3596,20.4152,20.3503,20.4152,169611.0
2019-10-08 10:10:00,22.03,22.09,22.03,22.09,102909.0,20.4152,20.4708,20.4152,20.4708,102909.0
2019-10-08 10:15:00,22.08,22.1,22.05,22.1,65772.0,20.4615,20.4801,20.4337,20.4801,65772.0
2019-10-08 10:20:00,22.09,22.1,22.06,22.06,134061.0,20.4708,20.4801,20.443,20.443,134061.0
2019-10-08 10:25:00,22.06,22.07,22.01,22.01,136473.0,20.443,20.4523,20.3967,20.3967,136473.0
2019-10-08 10:30:00,22.01,22.04,21.99,22.02,92370.0,20.3967,20.4245,20.3781,20.4059,92370.0
2019-10-08 10:35:00,22.02,22.09,22.0,22.09,81543.0,20.4059,20.4708,20.3874,20.4708,81543.0
2019-10-08 10:40:00,22.08,22.1,22.05,22.06,42210.0,20.4615,20.4801,20.4337,20.443,42210.0
2019-10-08 10:45:00,22.05,22.07,22.03,22.05,61512.0,20.4337,20.4523,20.4152,20.4337,61512.0
2019-10-08 10:50:00,22.04,22.06,22.03,22.06,42309.0,20.4245,20.443,20.4152,20.443,42309.0
2019-10-08 10:55:00,22.06,22.13,22.06,22.12,72246.0,20.443,20.5079,20.443,20.4986,72246.0
2019-10-08 11:00:00,22.11,22.11,22.06,22.09,62103.0,20.4893,20.4893,20.443,20.4708,62103.0
2019-10-08 11:05:00,22.09,22.11,22.06,22.08,65529.0,20.4708,20.4893,20.443,20.4615,65529.0
2019-10-08 11:10:00,22.08,22.11,22.08,22.1,41889.0,20.4615,20.4893,20.4615,20.4801,41889.0
2019-10-08 11:15:00,22.11,22.14,22.1,22.11,63603.0,20.4893,20.5171,20.4801,20.4893,63603.0
2019-10-08 11:20:00,22.11,22.11,22.07,22.09,59385.0,20.4893,20.4893,20.4523,20.4708,59385.0
2019-10-08 11:25:00,22.09,22.09,22.05,22.05,78423.0,20.4708,20.4708,20.4337,20.4337,78423.0
2019-10-08 11:30:00,22.05,22.05,21.99,22.0,146310.0,20.4337,20.4337,20.3781,20.3874,146310.0
2019-10-08 11:35:00,21.99,22.03,21.99,22.03,83046.0,20.3781,20.4152,20.3781,20.4152,83046.0
2019-10-08 11:40:00,22.02,22.03,22.01,22.02,73809.0,20.4059,20.4152,20.3967,20.4059,73809.0
2019-10-08 11:45:00,22.02,22.03,22.02,22.03,100590.0,20.4059,20.4152,20.4059,20.4152,100590.0
2019-10-08 11:50:00,22.04,22.08,22.04,22.08,102786.0,20.4245,20.4615,20.4245,20.4615,102786.0
2019-10-08 11:55:00,22.07,22.08,22.06,22.08,129714.0,20.4523,20.4615,20.443,20.4615,129714.0
2019-10-08 12:00:00,22.08,22.1,22.07,22.09,62367.0,20.4615,20.4801,20.4523,20.4708,62367.0
2019-10-08 12:05:00,22.09,22.1,22.07,22.09,54114.0,20.4708,20.4801,20.4523,20.4708,54114.0
2019-10-08 12:10:00,22.09,22.12,22.09,22.12,43218.0,20.4708,20.4986,20.4708,20.4986,43218.0
2019-10-08 12:15:00,22.12,22.13,22.12,22.13,71457.0,20.4986,20.5079,20.4986,20.5079,71457.0
2019-10-08 12:20:00,22.13,22.16,22.13,22.15,92532.0,20.5079,20.5357,20.5079,20.5264,92532.0
2019-10-08 12:25:00,22.15,22.15,22.11,22.11,111564.0,20.5264,20.5264,20.4893,20.4893,111564.0
2019-10-08 12:30:00,22.11,22.12,22.11,22.12,49158.0,20.4893,20.4986,20.4893,20.4986,49158.0
2019-10-08 12:35:00,22.12,22.16,22.11,22.14,65127.0,20.4986,20.5357,20.4893,20.5171,65127.0
2019-10-08 12:40:00,22.15,22.19,22.15,22.19,89151.0,20.5264,20.5635,20.5264,20.5635,89151.0
2019-10-08 12:45:00,22.19,22.25,22.19,22.2,92325.0,20.5635,20.6191,20.5635,20.5727,92325.0
2019-10-08 12:50:00,22.2,22.21,22.18,22.2,43026.0,20.5727,20.582,20.5542,20.5727,43026.0
2019-10-08 12:55:00,22.21,22.21,22.19,22.2,54894.0,20.582,20.582,20.5635,20.5727,54894.0
2019-10-08 13:00:00,22.2,22.22,22.19,22.2,47748.0,20.5727,20.5913,20.5635,20.5727,47748.0
2019-10-08 13:05:00,22.19,22.2,22.17,22.19,43251.0,20.5635,20.5727,20.5449,20.5635,43251.0
2019-10-08 13:10:00,22.19,22.21,22.18,22.18,43557.0,20.5635,20.582,20.5542,20.5542,43557.0
2019-10-08 13:15:00,22.18,22.18,22.16,22.17,75570.0,20.5542,20.5542,20.5357,20.5449,75570.0
2019-10-08 13:20:00,22.17,22.2,22.17,22.2,75642.0,20.5449,20.5727,20.5449,20.5727,75642.0
2019-10-08 13:25:00,22.2,22.24,22.19,22.23,74157.0,20.5727,20.6098,20.5635,20.6005,74157.0
2019-10-08 13:30:00,22.23,22.25,22.23,22.23,105567.0,20.6005,20.6191,20.6005,20.6005,105567.0
2019-10-08 13:35:00,22.23,22.23,22.21,22.22,23229.0,20.6005,20.6005,20.582,20.5913,23229.0
2019-10-08 13:40:00,22.22,22.22,22.2,22.2,63936.0,20.5913,20.5913,20.5727,20.5727,63936.0
2019-10-08 13:45:00,22.2,22.23,22.2,22.22,102438.0,20.5727,20.6005,20.5727,20.5913,102438.0
2019-10-08 13:50:00,22.22,22.23,22.2,22.2,58344.0,20.5913,20.6005,20.5727,20.5727,58344.0
2019-10-08 13:55:00,22.2,22.21,22.19,22.2,58809.0,20.5727,20.582,20.5635,20.5727,58809.0
2019-10-08 14:00:00,22.2,22.2,22.17,22.18,66675.0,20.5727,20.5727,20.5449,20.5542,66675.0
2019-10-08 14:05:00,22.18,22.2,22.17,22.19,48705.0,20.5542,20.5727,20.5449,20.5635,48705.0
2019-10-08 14:10:00,22.2,22.21,22.2,22.21,278766.0,20.5727,20.582,20.5727,20.582,278766.0
2019-10-08 14:15:00,22.21,22.21,22.18,22.2,47208.0,20.582,20.582,20.5542,20.5727,47208.0
2019-10-08 14:20:00,22.2,22.2,22.19,22.2,58929.0,20.5727,20.5727,20.5635,20.5727,58929.0
2019-10-08 14:25:00,22.2,22.2,22.18,22.19,59823.0,20.5727,20.5727,20.5542,20.5635,59823.0
2019-10-08 14:30:00,22.19,22.23,22.17,22.19,103971.0,20.5635,20.6005,20.5449,20.5635,103971.0
2019-10-08 14:35:00,22.19,22.26,22.19,22.23,62088.0,20.5635,20.6283,20.5635,20.6005,62088.0
2019-10-08 14:40:00,22.23,22.23,22.2,22.21,31047.0,20.6005,20.6005,20.5727,20.582,31047.0
2019-10-08 14:45:00,22.22,22.26,22.21,22.26,51270.0,20.5913,20.6283,20.582,20.6283,51270.0
2019-10-08 14:50:00,22.26,22.27,22.24,22.25,35904.0,20.6283,20.6376,20.6098,20.6191,35904.0
2019-10-08 14:55:00,22.25,22.26,22.09,22.16,234933.0,20.6191,20.6283,20.4708,20.5357,234933.0
2019-10-08 15:00:00,22.17,22.22,22.13,22.13,53622.0,20.5449,20.5913,20.5079,20.5079,53622.0
2019-10-08 15:05:00,22.14,22.17,22.12,22.12,68301.0,20.5171,20.5449,20.4986,20.4986,68301.0
2019-10-08 15:10:00,22.13,22.13,22.08,22.1,77967.0,20.5079,20.5079,20.4615,20.4801,77967.0
2019-10-08 15:15:00,22.1,22.13,22.09,22.13,47685.0,20.4801,20.5079,20.4708,20.5079,47685.0
2019-10-08 15:20:00,22.13,22.14,22.1,22.1,124500.0,20.5079,20.5171,20.4801,20.4801,124500.0
2019-10-08 15:25:00,22.1,22.12,22.09,22.1,213987.0,20.4801,20.4986,20.4708,20.4801,213987.0
2019-10-08 15:30:00,22.1,22.11,22.07,22.08,163719.0,20.4801,20.4893,20.4523,20.4615,163719.0
2019-10-08 15:35:00,22.08,22.08,22.02,22.02,118626.0,20.4615,20.4615,20.4059,20.4059,118626.0
2019-10-08 15:40:00,22.02,22.03,22.0,22.0,143883.0,20.4059,20.4152,20.3874,20.3874,143883.0
2019-10-08 15:45:00,22.01,22.03,22.0,22.0,250077.0,20.3967,20.4152,20.3874,20.3874,250077.0
2019-10-08 15:50:00,22.0,22.01,21.96,21.97,273963.0,20.3874,20.3967,20.3503,20.3596,273963.0
2019-10-08 15:55:00,21.97,21.97,21.94,21.95,666765.0,20.3596,20.3596,20.3318,20.3411,666765.0
2019-10-09 09:30:00,22.06,22.29,22.06,22.12,195321.0,20.443,20.6561,20.443,20.4986,195321.0
2019-10-09 09:35:00,22.11,22.13,22.08,22.12,72801.0,20.4893,20.5079,20.4615,20.4986,72801.0
2019-10-09 09:40:00,22.12,22.12,22.09,22.11,72147.0,20.4986,20.4986,20.4708,20.4893,72147.0
2019-10-09 09:45:00,22.11,22.16,22.11,22.12,105339.0,20.4893,20.5357,20.4893,20.4986,105339.0
2019-10-09 09:50:00,22.13,22.13,22.04,22.05,82158.0,20.5079,20.5079,20.4245,20.4337,82158.0
2019-10-09 09:55:00,22.06,22.09,22.04,22.06,72735.0,20.443,20.4708,20.4245,20.443,72735.0
2019-10-09 10:00:00,22.05,22.08,22.02,22.05,94707.0,20.4337,20.4615,20.4059,20.4337,94707.0
2019-10-09 10:05:00,22.06,22.07,22.04,22.06,63486.0,20.443,20.4523,20.4245,20.443,63486.0
2019-10-09 10:10:00,22.06,22.08,22.02,22.03,143208.0,20.443,20.4615,20.4059,20.4152,143208.0
2019-10-09 10:15:00,22.03,22.07,22.01,22.07,103503.0,20.4152,20.4523,20.3967,20.4523,103503.0
2019-10-09 10:20:00,22.08,22.09,22.07,22.09,75306.0,20.4615,20.4708,20.4523,20.4708,75306.0
2019-10-09 10:25:00,22.09,22.1,22.08,22.1,60747.0,20.4708,20.4801,20.4615,20.4801,60747.0
2019-10-09 10:30:00,22.1,22.11,22.06,22.11,68526.0,20.4801,20.4893,20.443,20.4893,68526.0
2019-10-09 10:35:00,22.11,22.12,22.06,22.07,54138.0,20.4893,20.4986,20.443,20.4523,54138.0
2019-10-09 10:40:00,22.07,22.07,22.05,22.05,48255.0,20.4523,20.4523,20.4337,20.4337,48255.0
2019-10-09 10:45:00,22.05,22.13,22.05,22.11,243585.0,20.4337,20.5079,20.4337,20.4893,243585.0
2019-10-09 10:50:00,22.11,22.11,22.05,22.05,64080.0,20.4893,20.4893,20.4337,20.4337,64080.0
2019-10-09 10:55:00,22.05,22.11,22.04,22.09,92154.0,20.4337,20.4893,20.4245,20.4708,92154.0
2019-10-09 11:00:00,22.1,22.1,22.01,22.05,232770.0,20.4801,20.4801,20.3967,20.4337,232770.0
2019-10-09 11:05:00,22.05,22.06,22.02,22.04,66009.0,20.4337,20.443,20.4059,20.4245,66009.0
2019-10-09 11:10:00,22.05,22.08,22.04,22.07,97998.0,20.4337,20.4615,20.4245,20.4523,97998.0
2019-10-09 11:15:00,22.06,22.12,22.05,22.1,69945.0,20.443,20.4986,20.4337,20.4801,69945.0
2019-10-09 11:20:00,22.11,22.11,22.09,22.09,63495.0,20.4893,20.4893,20.4708,20.4708,63495.0
2019-10-09 11:25:00,22.09,22.1,22.06,22.08,81258.0,20.4708,20.4801,20.443,20.4615,81258.0
2019-10-09 11:30:00,22.08,22.13,22.08,22.13,60189.0,20.4615,20.5079,20.4615,20.5079,60189.0
2019-10-09 11:35:00,22.13,22.15,22.12,22.14,52362.0,20.5079,20.5264,20.4986,20.5171,52362.0
2019-10-09 11:40:00,22.14,22.16,22.12,22.14,49866.0,20.5171,20.5357,20.4986,20.5171,49866.0
2019-10-09 11:45:00,22.15,22.18,22.14,22.15,58323.0,20.5264,20.5542,20.5171,20.5264,58323.0
2019-10-09 11:50:00,22.15,22.15,22.13,22.14,55365.0,20.5264,20.5264,20.5079,20.5171,55365.0
2019-10-09 11:55:00,22.14,22.14,22.12,22.13,77997.0,20.5171,20.5171,20.4986,20.5079,77997.0
2019-10-09 12:00:00,22.14,22.15,22.12,22.14,64137.0,20.5171,20.5264,20.4986,20.5171,64137.0
2019-10-09 12:05:00,22.14,22.15,22.12,22.12,49998.0,20.5171,20.5264,20.4986,20.4986,49998.0
2019-10-09 12:10:00,22.12,22.14,22.12,22.14,38715.0,20.4986,20.5171,20.4986,20.5171,38715.0
2019-10-09 12:15:00,22.14,22.14,22.08,22.09,61926.0,20.5171,20.5171,20.4615,20.4708,61926.0
2019-10-09 12:20:00,22.09,22.11,22.08,22.11,51072.0,20.4708,20.4893,20.4615,20.4893,51072.0
2019-10-09 12:25:00,22.11,22.13,22.1,22.11,91632.0,20.4893,20.5079,20.4801,20.4893,91632.0
2019-10-09 12:30:00,22.11,22.12,22.09,22.12,66516.0,20.4893,20.4986,20.4708,20.4986,66516.0
2019-10-09 12:35:00,22.12,22.12,22.09,22.1,35331.0,20.4986,20.4986,20.4708,20.4801,35331.0
2019-10-09 12:40:00,22.1,22.1,22.07,22.09,61686.0,20.4801,20.4801,20.4523,20.4708,61686.0
2019-10-09 12:45:00,22.08,22.1,22.08,22.1,51474.0,20.4615,20.4801,20.4615,20.4801,51474.0
2019-10-09 12:50:00,22.1,22.1,22.08,22.09,114369.0,20.4801,20.4801,20.4615,20.4708,114369.0
2019-10-09 12:55:00,22.1,22.13,22.09,22.12,33411.0,20.4801,20.5079,20.4708,20.4986,33411.0
2019-10-09 13:00:00,22.12,22.17,22.11,22.13,66711.0,20.4986,20.5449,20.4893,20.5079,66711.0
2019-10-09 13:05:00,22.13,22.13,22.11,22.11,41874.0,20.5079,20.5079,20.4893,20.4893,41874.0
2019-10-09 13:10:00,22.11,22.13,22.1,22.11,38412.0,20.4893,20.5079,20.4801,20.4893,38412.0
2019-10-09 13:15:00,22.11,22.11,22.09,22.09,38106.0,20.4893,20.4893,20.4708,20.4708,38106.0
2019-10-09 13:20:00,22.08,22.1,22.08,22.09,33168.0,20.4615,20.4801,20.4615,20.4708,33168.0
2019-10-09 13:25:00,22.09,22.12,22.09,22.11,31773.0,20.4708,20.4986,20.4708,20.4893,31773.0
2019-10-09 13:30:00,22.12,22.13,22.11,22.12,37002.0,20.4986,20.5079,20.4893,20.4986,37002.0
2019-10-09 13:35:00,22.13,22.14,22.13,22.14,40932.0,20.5079,20.5171,20.5079,20.5171,40932.0
2019-10-09 13:40:00,22.14,22.14,22.11,22.12,436206.0,20.5171,20.5171,20.4893,20.4986,436206.0
2019-10-09 13:45:00,22.11,22.13,22.11,22.12,36810.0,20.4893,20.5079,20.4893,20.4986,36810.0
2019-10-09 13:50:00,22.12,22.14,22.11,22.12,60348.0,20.4986,20.5171,20.4893,20.4986,60348.0
2019-10-09 13:55:00,22.11,22.12,22.09,22.09,658347.0,20.4893,20.4986,20.4708,20.4708,658347.0
2019-10-09 14:00:00,22.09,22.11,22.07,22.09,39546.0,20.4708,20.4893,20.4523,20.4708,39546.0
2019-10-09 14:05:00,22.08,22.1,22.08,22.1,40071.0,20.4615,20.4801,20.4615,20.4801,40071.0
2019-10-09 14:10:00,22.1,22.13,22.09,22.13,56583.0,20.4801,20.5079,20.4708,20.5079,56583.0
2019-10-09 14:15:00,22.13,22.14,22.12,22.13,44874.0,20.5079,20.5171,20.4986,20.5079,44874.0
2019-10-09 14:20:00,22.13,22.15,22.13,22.14,98358.0,20.5079,20.5264,20.5079,20.5171,98358.0
2019-10-09 14:25:00,22.15,22.16,22.14,22.15,55221.0,20.5264,20.5357,20.5171,20.5264,55221.0
2019-10-09 14:30:00,22.16,22.17,22.15,22.15,24837.0,20.5357,20.5449,20.5264,20.5264,24837.0
2019-10-09 14:35:00,22.16,22.16,22.15,22.16,27375.0,20.5357,20.5357,20.5264,20.5357,27375.0
2019-10-09 14:40:00,22.16,22.17,22.15,22.17,51462.0,20.5357,20.5449,20.5264,20.5449,51462.0
2019-10-09 14:45:00,22.17,22.18,22.16,22.17,50022.0,20.5449,20.5542,20.5357,20.5449,50022.0
2019-10-09 14:50:00,22.16,22.17,22.11,22.15,299670.0,20.5357,20.5449,20.4893,20.5264,299670.0
2019-10-09 14:55:00,22.16,22.16,22.11,22.12,125319.0,20.5357,20.5357,20.4893,20.4986,125319.0
2019-10-09 15:00:00,22.11,22.14,22.11,22.13,194940.0,20.4893,20.5171,20.4893,20.5079,194940.0
2019-10-09 15:05:00,22.13,22.15,22.13,22.14,81834.0,20.5079,20.5264,20.5079,20.5171,81834.0
2019-10-09 15:10:00,22.14,22.15,22.12,22.13,172347.0,20.5171,20.5264,20.4986,20.5079,172347.0
2019-10-09 15:15:00,22.13,22.15,22.13,22.14,85092.0,20.5079,20.5264,20.5079,20.5171,85092.0
2019-10-09 15:20:00,22.14,22.17,22.14,22.16,98871.0,20.5171,20.5449,20.5171,20.5357,98871.0
2019-10-09 15:25:00,22.16,22.16,22.14,22.16,86802.0,20.5357,20.5357,20.5171,20.5357,86802.0
2019-10-09 15:30:00,22.16,22.17,22.15,22.16,121113.0,20.5357,20.5449,20.5264,20.5357,121113.0
2019-10-09 15:35:00,22.16,22.17,22.15,22.15,165150.0,20.5357,20.5449,20.5264,20.5264,165150.0
2019-10-09 15:40:00,22.15,22.15,22.07,22.07,339279.0,20.5264,20.5264,20.4523,20.4523,339279.0
2019-10-09 15:45:00,22.07,22.1,22.05,22.08,236373.0,20.4523,20.4801,20.4337,20.4615,236373.0
2019-10-09 15:50:00,22.08,22.12,22.08,22.12,250557.0,20.4615,20.4986,20.4615,20.4986,250557.0
2019-10-09 15:55:00,22.12,22.13,22.06,22.07,603798.0,20.4986,20.5079,20.443,20.4523,603798.0
2019-10-10 09:30:00,22.07,22.2,22.07,22.17,224154.0,20.4523,20.5727,20.4523,20.5449,224154.0
2019-10-10 09:35:00,22.18,22.19,22.14,22.17,95445.0,20.5542,20.5635,20.5171,20.5449,95445.0
2019-10-10 09:40:00,22.17,22.2,22.16,22.18,144573.0,20.5449,20.5727,20.5357,20.5542,144573.0
2019-10-10 09:45:00,22.18,22.23,22.16,22.23,128589.0,20.5542,20.6005,20.5357,20.6005,128589.0
2019-10-10 09:50:00,22.23,22.31,22.22,22.27,188634.0,20.6005,20.6747,20.5913,20.6376,188634.0
2019-10-10 09:55:00,22.28,22.31,22.25,22.3,86337.0,20.6469,20.6747,20.6191,20.6654,86337.0
2019-10-10 10:00:00,22.3,22.31,22.27,22.27,161622.0,20.6654,20.6747,20.6376,20.6376,161622.0
2019-10-10 10:05:00,22.28,22.3,22.26,22.27,96915.0,20.6469,20.6654,20.6283,20.6376,96915.0
2019-10-10 10:10:00,22.27,22.28,22.23,22.23,96363.0,20.6376,20.6469,20.6005,20.6005,96363.0
2019-10-10 10:15:00,22.23,22.25,22.22,22.22,110022.0,20.6005,20.6191,20.5913,20.5913,110022.0
2019-10-10 10:20:00,22.22,22.24,22.21,22.21,100014.0,20.5913,20.6098,20.582,20.582,100014.0
2019-10-10 10:25:00,22.22,22.23,22.2,22.22,80715.0,20.5913,20.6005,20.5727,20.5913,80715.0
2019-10-10 10:30:00,22.22,22.23,22.19,22.22,88260.0,20.5913,20.6005,20.5635,20.5913,88260.0
2019-10-10 10:35:00,22.22,22.28,22.21,22.27,60480.0,20.5913,20.6469,20.582,20.6376,60480.0
2019-10-10 10:40:00,22.27,22.28,22.24,22.26,79410.0,20.6376,20.6469,20.6098,20.6283,79410.0
2019-10-10 10:45:00,22.26,22.26,22.22,22.23,116475.0,20.6283,20.6283,20.5913,20.6005,116475.0
2019-10-10 10:50:00,22.23,22.26,22.23,22.25,165417.0,20.6005,20.6283,20.6005,20.6191,165417.0
2019-10-10 10:55:00,22.25,22.27,22.24,22.25,213585.0,20.6191,20.6376,20.6098,20.6191,213585.0
2019-10-10 11:00:00,22.25,22.25,22.22,22.22,151791.0,20.6191,20.6191,20.5913,20.5913,151791.0
2019-10-10 11:05:00,22.22,22.26,22.22,22.24,215292.0,20.5913,20.6283,20.5913,20.6098,215292.0
2019-10-10 11:10:00,22.24,22.26,22.24,22.24,356217.0,20.6098,20.6283,20.6098,20.6098,356217.0
2019-10-10 11:15:00,22.24,22.26,22.23,22.25,438369.0,20.6098,20.6283,20.6005,20.6191,438369.0
2019-10-10 11:20:00,22.25,22.26,22.23,22.24,339165.0,20.6191,20.6283,20.6005,20.6098,339165.0
2019-10-10 11:25:00,22.24,22.24,22.2,22.21,172695.0,20.6098,20.6098,20.5727,20.582,172695.0
2019-10-10 11:30:00,22.21,22.25,22.21,22.23,215124.0,20.582,20.6191,20.582,20.6005,215124.0
2019-10-10 11:35:00,22.23,22.27,22.23,22.25,120150.0,20.6005,20.6376,20.6005,20.6191,120150.0
2019-10-10 11:40:00,22.25,22.31,22.24,22.31,148545.0,20.6191,20.6747,20.6098,20.6747,148545.0
2019-10-10 11:45:00,22.31,22.31,22.29,22.3,88431.0,20.6747,20.6747,20.6561,20.6654,88431.0
2019-10-10 11:50:00,22.3,22.31,22.29,22.29,53433.0,20.6654,20.6747,20.6561,20.6561,53433.0
2019-10-10 11:55:00,22.29,22.3,22.28,22.29,49161.0,20.6561,20.6654,20.6469,20.6561,49161.0
2019-10-10 12:00:00,22.29,22.3,22.28,22.3,59421.0,20.6561,20.6654,20.6469,20.6654,59421.0
2019-10-10 12:05:00,22.3,22.3,22.27,22.27,67416.0,20.6654,20.6654,20.6376,20.6376,67416.0
2019-10-10 12:10:00,22.27,22.29,22.27,22.27,48912.0,20.6376,20.6561,20.6376,20.6376,48912.0
2019-10-10 12:15:00,22.27,22.29,22.26,22.26,47682.0,20.6376,20.6561,20.6283,20.6283,47682.0
2019-10-10 12:20:00,22.26,22.27,22.25,22.26,20685.0,20.6283,20.6376,20.6191,20.6283,20685.0
2019-10-10 12:25:00,22.26,22.26,22.26,22.26,29334.0,20.6283,20.6283,20.6283,20.6283,29334.0
2019-10-10 12:30:00,22.26,22.26,22.22,22.23,43140.0,20.6283,20.6283,20.5913,20.6005,43140.0
2019-10-10 12:35:00,22.23,22.25,22.23,22.24,24609.0,20.6005,20.6191,20.6005,20.6098,24609.0
2019-10-10 12:40:00,22.24,22.25,22.23,22.24,27342.0,20.6098,20.6191,20.6005,20.6098,27342.0
2019-10-10 12:45:00,22.24,22.26,22.23,22.26,42309.0,20.6098,20.6283,20.6005,20.6283,42309.0
2019-10-10 12:50:00,22.26,22.26,22.24,22.25,32709.0,20.6283,20.6283,20.6098,20.6191,32709.0
2019-10-10 12:55:00,22.26,22.28,22.25,22.28,61680.0,20.6283,20.6469,20.6191,20.6469,61680.0
2019-10-10 13:00:00,22.28,22.29,22.28,22.28,57954.0,20.6469,20.6561,20.6469,20.6469,57954.0
2019-10-10 13:05:00,22.28,22.3,22.28,22.29,47493.0,20.6469,20.6654,20.6469,20.6561,47493.0
2019-10-10 13:10:00,22.3,22.3,22.28,22.29,30987.0,20.6654,20.6654,20.6469,20.6561,30987.0
2019-10-10 13:15:00,22.29,22.29,22.28,22.28,30459.0,20.6561,20.6561,20.6469,20.6469,30459.0
2019-10-10 13:20:00,22.28,22.3,22.28,22.29,65016.0,20.6469,20.6654,20.6469,20.6561,65016.0
2019-10-10 13:25:00,22.29,22.29,22.26,22.26,79704.0,20.6561,20.6561,20.6283,20.6283,79704.0
2019-10-10 13:30:00,22.26,22.26,22.2,22.21,47745.0,20.6283,20.6283,20.5727,20.582,47745.0
2019-10-10 13:35:00,22.21,22.22,22.2,22.21,40899.0,20.582,20.5913,20.5727,20.582,40899.0
2019-10-10 13:40:00,22.21,22.23,22.21,22.23,22815.0,20.582,20.6005,20.582,20.6005,22815.0
2019-10-10 13:45:00,22.23,22.25,22.22,22.25,30672.0,20.6005,20.6191,20.5913,20.6191,30672.0
2019-10-10 13:50:00,22.25,22.25,22.24,22.24,35352.0,20.6191,20.6191,20.6098,20.6098,35352.0
2019-10-10 13:55:00,22.25,22.28,22.24,22.26,60291.0,20.6191,20.6469,20.6098,20.6283,60291.0
2019-10-10 14:00:00,22.26,22.27,22.25,22.26,61509.0,20.6283,20.6376,20.6191,20.6283,61509.0
2019-10-10 14:05:00,22.26,22.27,22.16,22.18,133470.0,20.6283,20.6376,20.5357,20.5542,133470.0
2019-10-10 14:10:00,22.18,22.24,22.17,22.23,76416.0,20.5542,20.6098,20.5449,20.6005,76416.0
2019-10-10 14:15:00,22.23,22.25,22.23,22.24,29046.0,20.6005,20.6191,20.6005,20.6098,29046.0
2019-10-10 14:20:00,22.24,22.26,22.24,22.24,35694.0,20.6098,20.6283,20.6098,20.6098,35694.0
2019-10-10 14:25:00,22.24,22.25,22.22,22.25,49845.0,20.6098,20.6191,20.5913,20.6191,49845.0
2019-10-10 14:30:00,22.24,22.28,22.24,22.26,40746.0,20.6098,20.6469,20.6098,20.6283,40746.0
2019-10-10 14:35:00,22.26,22.26,22.24,22.24,41850.0,20.6283,20.6283,20.6098,20.6098,41850.0
2019-10-10 14:40:00,22.24,22.24,22.2,22.21,58695.0,20.6098,20.6098,20.5727,20.582,58695.0
2019-10-10 14:45:00,22.21,22.22,22.21,22.22,56709.0,20.582,20.5913,20.582,20.5913,56709.0
2019-10-10 14:50:00,22.22,22.22,22.2,22.21,63195.0,20.5913,20.5913,20.5727,20.582,63195.0
2019-10-10 14:55:00,22.21,22.23,22.2,22.22,57366.0,20.582,20.6005,20.5727,20.5913,57366.0
2019-10-10 15:00:00,22.22,22.25,22.22,22.24,88089.0,20.5913,20.6191,20.5913,20.6098,88089.0
2019-10-10 15:05:00,22.25,22.26,22.23,22.24,63567.0,20.6191,20.6283,20.6005,20.6098,63567.0
2019-10-10 15:10:00,22.23,22.25,22.22,22.25,76776.0,20.6005,20.6191,20.5913,20.6191,76776.0
2019-10-10 15:15:00,22.25,22.27,22.24,22.27,63204.0,20.6191,20.6376,20.6098,20.6376,63204.0
2019-10-10 15:20:00,22.27,22.28,22.25,22.28,90303.0,20.6376,20.6469,20.6191,20.6469,90303.0
2019-10-10 15:25:00,22.28,22.3,22.27,22.29,81534.0,20.6469,20.6654,20.6376,20.6561,81534.0
2019-10-10 15:30:00,22.3,22.31,22.29,22.31,115146.0,20.6654,20.6747,20.6561,20.6747,115146.0
2019-10-10 15:35:00,22.3,22.31,22.28,22.29,164655.0,20.6654,20.6747,20.6469,20.6561,164655.0
2019-10-10 15:40:00,22.29,22.29,22.26,22.28,250284.0,20.6561,20.6561,20.6283,20.6469,250284.0
2019-10-10 15:45:00,22.27,22.34,22.27,22.34,215643.0,20.6376,20.7025,20.6376,20.7025,215643.0
2019-10-10 15:50:00,22.34,22.34,22.3,22.3,395664.0,20.7025,20.7025,20.6654,20.6654,395664.0
2019-10-10 15:55:00,22.3,22.32,22.28,22.32,709959.0,20.6654,20.6839,20.6469,20.6839,709959.0
2019-10-11 09:30:00,22.67,22.86,22.52,22.81,287283.0,21.0083,21.1844,20.8693,21.138,287283.0
2019-10-11 09:35:00,22.81,22.81,22.71,22.74,111570.0,21.138,21.138,21.0454,21.0732,111570.0
2019-10-11 09:40:00,22.75,22.83,22.7,22.83,73104.0,21.0824,21.1566,21.0361,21.1566,73104.0
2019-10-11 09:45:00,22.83,22.92,22.83,22.91,256293.0,21.1566,21.24,21.1566,21.2307,256293.0
2019-10-11 09:50:00,22.91,22.91,22.85,22.86,87963.0,21.2307,21.2307,21.1751,21.1844,87963.0
2019-10-11 09:55:00,22.85,22.93,22.85,22.91,119502.0,21.1751,21.2492,21.1751,21.2307,119502.0
2019-10-11 10:00:00,22.91,22.98,22.91,22.95,132711.0,21.2307,21.2956,21.2307,21.2678,132711.0
2019-10-11 10:05:00,22.95,22.98,22.93,22.97,63399.0,21.2678,21.2956,21.2492,21.2863,63399.0
2019-10-11 10:10:00,22.97,23.02,22.95,22.97,84018.0,21.2863,21.3326,21.2678,21.2863,84018.0
2019-10-11 10:15:00,22.97,23.03,22.96,23.01,61431.0,21.2863,21.3419,21.277,21.3234,61431.0
2019-10-11 10:20:00,23.02,23.03,22.99,23.0,61236.0,21.3326,21.3419,21.3048,21.3141,61236.0
2019-10-11 10:25:00,23.0,23.01,22.97,22.98,59796.0,21.3141,21.3234,21.2863,21.2956,59796.0
2019-10-11 10:30:00,22.98,23.02,22.98,23.01,46665.0,21.2956,21.3326,21.2956,21.3234,46665.0
2019-10-11 10:35:00,23.01,23.04,23.01,23.01,54699.0,21.3234,21.3512,21.3234,21.3234,54699.0
2019-10-11 10:40:00,23.01,23.06,23.01,23.04,64848.0,21.3234,21.3697,21.3234,21.3512,64848.0
2019-10-11 10:45:00,23.03,23.04,23.0,23.02,62223.0,21.3419,21.3512,21.3141,21.3326,62223.0
2019-10-11 10:50:00,23.02,23.06,23.01,23.05,171903.0,21.3326,21.3697,21.3234,21.3604,171903.0
2019-10-11 10:55:00,23.05,23.06,23.03,23.05,72582.0,21.3604,21.3697,21.3419,21.3604,72582.0
2019-10-11 11:00:00,23.05,23.12,23.05,23.11,96126.0,21.3604,21.4253,21.3604,21.416,96126.0
2019-10-11 11:05:00,23.11,23.13,23.07,23.08,253554.0,21.416,21.4346,21.379,21.3882,253554.0
2019-10-11 11:10:00,23.08,23.09,23.06,23.08,77814.0,21.3882,21.3975,21.3697,21.3882,77814.0
2019-10-11 11:15:00,23.08,23.1,23.06,23.07,127338.0,21.3882,21.4068,21.3697,21.379,127338.0
2019-10-11 11:20:00,23.07,23.09,23.05,23.08,88965.0,21.379,21.3975,21.3604,21.3882,88965.0
2019-10-11 11:25:00,23.08,23.08,23.05,23.06,120813.0,21.3882,21.3882,21.3604,21.3697,120813.0
2019-10-11 11:30:00,23.06,23.12,23.05,23.1,82314.0,21.3697,21.4253,21.3604,21.4068,82314.0
2019-10-11 11:35:00,23.11,23.12,23.09,23.09,51132.0,21.416,21.4253,21.3975,21.3975,51132.0
2019-10-11 11:40:00,23.09,23.11,23.07,23.07,70776.0,21.3975,21.416,21.379,21.379,70776.0
2019-10-11 11:45:00,23.07,23.07,22.99,23.04,262314.0,21.379,21.379,21.3048,21.3512,262314.0
2019-10-11 11:50:00,23.03,23.03,22.99,23.03,57816.0,21.3419,21.3419,21.3048,21.3419,57816.0
2019-10-11 11:55:00,23.02,23.03,23.0,23.02,80592.0,21.3326,21.3419,21.3141,21.3326,80592.0
2019-10-11 12:00:00,23.02,23.03,22.98,23.0,79092.0,21.3326,21.3419,21.2956,21.3141,79092.0
2019-10-11 12:05:00,23.0,23.02,22.98,22.99,90225.0,21.3141,21.3326,21.2956,21.3048,90225.0
2019-10-11 12:10:00,22.98,23.01,22.98,23.0,46974.0,21.2956,21.3234,21.2956,21.3141,46974.0
2019-10-11 12:15:00,23.0,23.01,22.99,23.0,39036.0,21.3141,21.3234,21.3048,21.3141,39036.0
2019-10-11 12:20:00,23.01,23.05,23.01,23.05,56310.0,21.3234,21.3604,21.3234,21.3604,56310.0
2019-10-11 12:25:00,23.05,23.07,23.04,23.07,43821.0,21.3604,21.379,21.3512,21.379,43821.0
2019-10-11 12:30:00,23.07,23.07,22.92,22.99,233061.0,21.379,21.379,21.24,21.3048,233061.0
2019-10-11 12:35:00,23.0,23.03,22.99,23.01,30879.0,21.3141,21.3419,21.3048,21.3234,30879.0
2019-10-11 12:40:00,23.01,23.02,22.99,23.01,39162.0,21.3234,21.3326,21.3048,21.3234,39162.0
2019-10-11 12:45:00,23.01,23.01,22.99,23.0,76650.0,21.3234,21.3234,21.3048,21.3141,76650.0
2019-10-11 12:50:00,23.0,23.05,23.0,23.03,55971.0,21.3141,21.3604,21.3141,21.3419,55971.0
2019-10-11 12:55:00,23.03,23.06,23.03,23.06,38733.0,21.3419,21.3697,21.3419,21.3697,38733.0
2019-10-11 13:00:00,23.06,23.07,23.04,23.06,47979.0,21.3697,21.379,21.3512,21.3697,47979.0
2019-10-11 13:05:00,23.05,23.05,23.03,23.03,45804.0,21.3604,21.3604,21.3419,21.3419,45804.0
2019-10-11 13:10:00,23.03,23.04,23.0,23.0,62058.0,21.3419,21.3512,21.3141,21.3141,62058.0
2019-10-11 13:15:00,22.99,23.01,22.99,22.99,47718.0,21.3048,21.3234,21.3048,21.3048,47718.0
2019-10-11 13:20:00,22.99,23.01,22.99,22.99,40410.0,21.3048,21.3234,21.3048,21.3048,40410.0
2019-10-11 13:25:00,22.99,23.09,22.99,23.03,107895.0,21.3048,21.3975,21.3048,21.3419,107895.0
2019-10-11 13:30:00,23.03,23.08,23.03,23.06,60495.0,21.3419,21.3882,21.3419,21.3697,60495.0
2019-10-11 13:35:00,23.07,23.09,23.04,23.04,36945.0,21.379,21.3975,21.3512,21.3512,36945.0
2019-10-11 13:40:00,23.05,23.07,23.04,23.06,65277.0,21.3604,21.379,21.3512,21.3697,65277.0
2019-10-11 13:45:00,23.06,23.07,23.04,23.06,50823.0,21.3697,21.379,21.3512,21.3697,50823.0
2019-10-11 13:50:00,23.06,23.08,23.05,23.07,43779.0,21.3697,21.3882,21.3604,21.379,43779.0
2019-10-11 13:55:00,23.07,23.11,23.07,23.08,92379.0,21.379,21.416,21.379,21.3882,92379.0
2019-10-11 14:00:00,23.08,23.09,23.08,23.09,54273.0,21.3882,21.3975,21.3882,21.3975,54273.0
2019-10-11 14:05:00,23.09,23.12,23.08,23.12,145539.0,21.3975,21.4253,21.3882,21.4253,145539.0
2019-10-11 14:10:00,23.12,23.12,23.07,23.1,224718.0,21.4253,21.4253,21.379,21.4068,224718.0
2019-10-11 14:15:00,23.1,23.12,23.08,23.1,62250.0,21.4068,21.4253,21.3882,21.4068,62250.0
2019-10-11 14:20:00,23.1,23.12,23.09,23.12,41835.0,21.4068,21.4253,21.3975,21.4253,41835.0
2019-10-11 14:25:00,23.12,23.17,23.12,23.16,58149.0,21.4253,21.4716,21.4253,21.4624,58149.0
2019-10-11 14:30:00,23.16,23.19,23.16,23.18,50592.0,21.4624,21.4902,21.4624,21.4809,50592.0
2019-10-11 14:35:00,23.18,23.19,23.17,23.18,73395.0,21.4809,21.4902,21.4716,21.4809,73395.0
2019-10-11 14:40:00,23.18,23.2,23.18,23.2,49242.0,21.4809,21.4994,21.4809,21.4994,49242.0
2019-10-11 14:45:00,23.2,23.21,23.18,23.19,49692.0,21.4994,21.5087,21.4809,21.4902,49692.0
2019-10-11 14:50:00,23.19,23.21,23.17,23.18,67800.0,21.4902,21.5087,21.4716,21.4809,67800.0
2019-10-11 14:55:00,23.17,23.19,23.17,23.18,70686.0,21.4716,21.4902,21.4716,21.4809,70686.0
2019-10-11 15:00:00,23.18,23.18,23.16,23.17,69513.0,21.4809,21.4809,21.4624,21.4716,69513.0
2019-10-11 15:05:00,23.16,23.2,23.16,23.18,72765.0,21.4624,21.4994,21.4624,21.4809,72765.0
2019-10-11 15:10:00,23.17,23.19,23.17,23.18,56574.0,21.4716,21.4902,21.4716,21.4809,56574.0
2019-10-11 15:15:00,23.18,23.18,23.15,23.16,74976.0,21.4809,21.4809,21.4531,21.4624,74976.0
2019-10-11 15:20:00,23.17,23.21,23.16,23.2,98943.0,21.4716,21.5087,21.4624,21.4994,98943.0
2019-10-11 15:25:00,23.2,23.21,23.17,23.18,97809.0,21.4994,21.5087,21.4716,21.4809,97809.0
2019-10-11 15:30:00,23.18,23.18,23.13,23.18,167418.0,21.4809,21.4809,21.4346,21.4809,167418.0
2019-10-11 15:35:00,23.18,23.2,23.13,23.19,218883.0,21.4809,21.4994,21.4346,21.4902,218883.0
2019-10-11 15:40:00,23.2,23.21,23.15,23.15,262086.0,21.4994,21.5087,21.4531,21.4531,262086.0
2019-10-11 15:45:00,23.15,23.17,23.09,23.1,278439.0,21.4531,21.4716,21.3975,21.4068,278439.0
2019-10-11 15:50:00,23.1,23.14,23.08,23.09,434436.0,21.4068,21.4438,21.3882,21.3975,434436.0
2019-10-11 15:55:00,23.08,23.09,23.01,23.02,1365330.0,21.3882,21.3975,21.3234,21.3326,1365330.0
2019-10-14 09:30:00,22.87,22.98,22.8,22.8,191724.0,21.1936,21.2956,21.1288,21.1288,191724.0
2019-10-14 09:35:00,22.79,22.8,22.7,22.77,222441.0,21.1195,21.1288,21.0361,21.101,222441.0
2019-10-14 09:40:00,22.77,22.82,22.76,22.8,121494.0,21.101,21.1473,21.0917,21.1288,121494.0
2019-10-14 09:45:00,22.79,22.82,22.77,22.79,144972.0,21.1195,21.1473,21.101,21.1195,144972.0
2019-10-14 09:50:00,22.78,22.79,22.76,22.76,93063.0,21.1102,21.1195,21.0917,21.0917,93063.0
2019-10-14 09:55:00,22.76,22.78,22.74,22.76,114039.0,21.0917,21.1102,21.0732,21.0917,114039.0
2019-10-14 10:00:00,22.75,22.78,22.72,22.72,179205.0,21.0824,21.1102,21.0546,21.0546,179205.0
2019-10-14 10:05:00,22.72,22.76,22.71,22.75,208590.0,21.0546,21.0917,21.0454,21.0824,208590.0
2019-10-14 10:10:00,22.75,22.8,22.74,22.78,206352.0,21.0824,21.1288,21.0732,21.1102,206352.0
2019-10-14 10:15:00,22.79,22.83,22.79,22.83,97410.0,21.1195,21.1566,21.1195,21.1566,97410.0
2019-10-14 10:20:00,22.83,22.83,22.75,22.76,98301.0,21.1566,21.1566,21.0824,21.0917,98301.0
2019-10-14 10:25:00,22.76,22.77,22.71,22.72,76767.0,21.0917,21.101,21.0454,21.0546,76767.0
2019-10-14 10:30:00,22.72,22.74,22.72,22.72,56802.0,21.0546,21.0732,21.0546,21.0546,56802.0
2019-10-14 10:35:00,22.72,22.74,22.71,22.71,51204.0,21.0546,21.0732,21.0454,21.0454,51204.0
2019-10-14 10:40:00,22.71,22.71,22.68,22.69,69507.0,21.0454,21.0454,21.0176,21.0268,69507.0
2019-10-14 10:45:00,22.69,22.69,22.67,22.69,54744.0,21.0268,21.0268,21.0083,21.0268,54744.0
2019-10-14 10:50:00,22.7,22.72,22.69,22.72,41856.0,21.0361,21.0546,21.0268,21.0546,41856.0
2019-10-14 10:55:00,22.71,22.78,22.71,22.78,67398.0,21.0454,21.1102,21.0454,21.1102,67398.0
2019-10-14 11:00:00,22.78,22.82,22.77,22.81,135855.0,21.1102,21.1473,21.101,21.138,135855.0
2019-10-14 11:05:00,22.81,22.82,22.77,22.77,53535.0,21.138,21.1473,21.101,21.101,53535.0
2019-10-14 11:10:00,22.77,22.78,22.76,22.78,40149.0,21.101,21.1102,21.0917,21.1102,40149.0
2019-10-14 11:15:00,22.78,22.8,22.77,22.8,38955.0,21.1102,21.1288,21.101,21.1288,38955.0
2019-10-14 11:20:00,22.8,22.8,22.77,22.78,45069.0,21.1288,21.1288,21.101,21.1102,45069.0
2019-10-14 11:25:00,22.77,22.77,22.75,22.77,45606.0,21.101,21.101,21.0824,21.101,45606.0
2019-10-14 11:30:00,22.77,22.78,22.75,22.78,53196.0,21.101,21.1102,21.0824,21.1102,53196.0
2019-10-14 11:35:00,22.78,22.8,22.77,22.79,47364.0,21.1102,21.1288,21.101,21.1195,47364.0
2019-10-14 11:40:00,22.79,22.8,22.79,22.79,52890.0,21.1195,21.1288,21.1195,21.1195,52890.0
2019-10-14 11:45:00,22.79,22.8,22.78,22.79,32076.0,21.1195,21.1288,21.1102,21.1195,32076.0
2019-10-14 11:50:00,22.78,22.82,22.78,22.82,58608.0,21.1102,21.1473,21.1102,21.1473,58608.0
2019-10-14 11:55:00,22.82,22.82,22.78,22.78,40509.0,21.1473,21.1473,21.1102,21.1102,40509.0
2019-10-14 12:00:00,22.78,22.78,22.76,22.76,34728.0,21.1102,21.1102,21.0917,21.0917,34728.0
2019-10-14 12:05:00,22.76,22.8,22.76,22.8,71328.0,21.0917,21.1288,21.0917,21.1288,71328.0
2019-10-14 12:10:00,22.8,22.8,22.78,22.79,45078.0,21.1288,21.1288,21.1102,21.1195,45078.0
2019-10-14 12:15:00,22.79,22.82,22.79,22.82,78138.0,21.1195,21.1473,21.1195,21.1473,78138.0
2019-10-14 12:20:00,22.82,22.83,22.79,22.81,45687.0,21.1473,21.1566,21.1195,21.138,45687.0
2019-10-14 12:25:00,22.81,22.81,22.79,22.79,45876.0,21.138,21.138,21.1195,21.1195,45876.0
2019-10-14 12:30:00,22.79,22.81,22.79,22.8,36315.0,21.1195,21.138,21.1195,21.1288,36315.0
2019-10-14 12:35:00,22.8,22.81,22.79,22.8,43767.0,21.1288,21.138,21.1195,21.1288,43767.0
2019-10-14 12:40:00,22.8,22.81,22.79,22.8,32361.0,21.1288,21.138,21.1195,21.1288,32361.0
2019-10-14 12:45:00,22.8,22.81,22.79,22.8,30483.0,21.1288,21.138,21.1195,21.1288,30483.0
2019-10-14 12:50:00,22.8,22.8,22.76,22.77,58650.0,21.1288,21.1288,21.0917,21.101,58650.0
2019-10-14 12:55:00,22.77,22.78,22.76,22.77,37677.0,21.101,21.1102,21.0917,21.101,37677.0
2019-10-14 13:00:00,22.76,22.79,22.76,22.79,45558.0,21.0917,21.1195,21.0917,21.1195,45558.0
2019-10-14 13:05:00,22.79,22.8,22.78,22.79,38748.0,21.1195,21.1288,21.1102,21.1195,38748.0
2019-10-14 13:10:00,22.79,22.79,22.77,22.78,43995.0,21.1195,21.1195,21.101,21.1102,43995.0
2019-10-14 13:15:00,22.78,22.8,22.78,22.8,49380.0,21.1102,21.1288,21.1102,21.1288,49380.0
2019-10-14 13:20:00,22.8,22.81,22.79,22.79,33861.0,21.1288,21.138,21.1195,21.1195,33861.0
2019-10-14 13:25:00,22.79,22.81,22.79,22.81,45030.0,21.1195,21.138,21.1195,21.138,45030.0
2019-10-14 13:30:00,22.81,22.81,22.79,22.79,32118.0,21.138,21.138,21.1195,21.1195,32118.0
2019-10-14 13:35:00,22.79,22.8,22.79,22.79,35076.0,21.1195,21.1288,21.1195,21.1195,35076.0
2019-10-14 13:40:00,22.79,22.83,22.79,22.83,53142.0,21.1195,21.1566,21.1195,21.1566,53142.0
2019-10-14 13:45:00,22.82,22.83,22.81,22.83,54294.0,21.1473,21.1566,21.138,21.1566,54294.0
2019-10-14 13:50:00,22.83,22.84,22.82,22.84,39819.0,21.1566,21.1658,21.1473,21.1658,39819.0
2019-10-14 13:55:00,22.85,22.86,22.84,22.85,39780.0,21.1751,21.1844,21.1658,21.1751,39780.0
2019-10-14 14:00:00,22.85,22.86,22.84,22.84,55170.0,21.1751,21.1844,21.1658,21.1658,55170.0
2019-10-14 14:05:00,22.85,22.87,22.84,22.86,43200.0,21.1751,21.1936,21.1658,21.1844,43200.0
2019-10-14 14:10:00,22.86,22.89,22.86,22.88,48252.0,21.1844,21.2122,21.1844,21.2029,48252.0
2019-10-14 14:15:00,22.89,22.89,22.86,22.86,47340.0,21.2122,21.2122,21.1844,21.1844,47340.0
2019-10-14 14:20:00,22.86,22.89,22.86,22.88,55566.0,21.1844,21.2122,21.1844,21.2029,55566.0
2019-10-14 14:25:00,22.88,22.89,22.87,22.89,81069.0,21.2029,21.2122,21.1936,21.2122,81069.0
2019-10-14 14:30:00,22.89,22.89,22.88,22.88,40035.0,21.2122,21.2122,21.2029,21.2029,40035.0
2019-10-14 14:35:00,22.88,22.88,22.86,22.86,44571.0,21.2029,21.2029,21.1844,21.1844,44571.0
2019-10-14 14:40:00,22.86,22.88,22.86,22.87,44511.0,21.1844,21.2029,21.1844,21.1936,44511.0
2019-10-14 14:45:00,22.87,22.87,22.85,22.86,60351.0,21.1936,21.1936,21.1751,21.1844,60351.0
2019-10-14 14:50:00,22.86,22.87,22.85,22.85,49065.0,21.1844,21.1936,21.1751,21.1751,49065.0
2019-10-14 14:55:00,22.85,22.86,22.85,22.85,41430.0,21.1751,21.1844,21.1751,21.1751,41430.0
2019-10-14 15:00:00,22.85,22.86,22.85,22.85,52671.0,21.1751,21.1844,21.1751,21.1751,52671.0
2019-10-14 15:05:00,22.85,22.87,22.85,22.86,60222.0,21.1751,21.1936,21.1751,21.1844,60222.0
2019-10-14 15:10:00,22.86,22.87,22.86,22.86,42720.0,21.1844,21.1936,21.1844,21.1844,42720.0
2019-10-14 15:15:00,22.86,22.87,22.86,22.86,52908.0,21.1844,21.1936,21.1844,21.1844,52908.0
2019-10-14 15:20:00,22.86,22.87,22.86,22.86,50808.0,21.1844,21.1936,21.1844,21.1844,50808.0
2019-10-14 15:25:00,22.86,22.89,22.86,22.88,61479.0,21.1844,21.2122,21.1844,21.2029,61479.0
2019-10-14 15:30:00,22.88,22.88,22.85,22.85,78699.0,21.2029,21.2029,21.1751,21.1751,78699.0
2019-10-14 15:35:00,22.85,22.87,22.85,22.86,85437.0,21.1751,21.1936,21.1751,21.1844,85437.0
2019-10-14 15:40:00,22.86,22.87,22.85,22.86,93558.0,21.1844,21.1936,21.1751,21.1844,93558.0
2019-10-14 15:45:00,22.86,22.86,22.84,22.84,120273.0,21.1844,21.1844,21.1658,21.1658,120273.0
2019-10-14 15:50:00,22.84,22.88,22.83,22.87,176574.0,21.1658,21.2029,21.1566,21.1936,176574.0
2019-10-14 15:55:00,22.87,22.87,22.84,22.85,384912.0,21.1936,21.1936,21.1658,21.1751,384912.0
2019-10-15 09:30:00,22.85,22.9,22.81,22.84,156747.0,21.1751,21.2214,21.138,21.1658,156747.0
2019-10-15 09:35:00,22.84,22.89,22.8,22.88,73206.0,21.1658,21.2122,21.1288,21.2029,73206.0
2019-10-15 09:40:00,22.87,22.91,22.84,22.91,64791.0,21.1936,21.2307,21.1658,21.2307,64791.0
2019-10-15 09:45:00,22.9,22.99,22.9,22.97,66018.0,21.2214,21.3048,21.2214,21.2863,66018.0
2019-10-15 09:50:00,22.97,22.98,22.93,22.97,68718.0,21.2863,21.2956,21.2492,21.2863,68718.0
2019-10-15 09:55:00,22.97,22.97,22.9,22.91,54768.0,21.2863,21.2863,21.2214,21.2307,54768.0
2019-10-15 10:00:00,22.91,22.93,22.89,22.92,85713.0,21.2307,21.2492,21.2122,21.24,85713.0
2019-10-15 10:05:00,22.92,22.94,22.9,22.9,72585.0,21.24,21.2585,21.2214,21.2214,72585.0
2019-10-15 10:10:00,22.9,22.94,22.9,22.92,54648.0,21.2214,21.2585,21.2214,21.24,54648.0
2019-10-15 10:15:00,22.92,22.96,22.92,22.96,76137.0,21.24,21.277,21.24,21.277,76137.0
2019-10-15 10:20:00,22.95,22.96,22.94,22.95,59328.0,21.2678,21.277,21.2585,21.2678,59328.0
2019-10-15 10:25:00,22.95,23.02,22.95,23.01,111384.0,21.2678,21.3326,21.2678,21.3234,111384.0
2019-10-15 10:30:00,23.01,23.06,23.01,23.04,72552.0,21.3234,21.3697,21.3234,21.3512,72552.0
2019-10-15 10:35:00,23.04,23.13,23.04,23.12,113727.0,21.3512,21.4346,21.3512,21.4253,113727.0
2019-10-15 10:40:00,23.13,23.16,23.12,23.14,96156.0,21.4346,21.4624,21.4253,21.4438,96156.0
2019-10-15 10:45:00,23.14,23.15,23.12,23.14,58860.0,21.4438,21.4531,21.4253,21.4438,58860.0
2019-10-15 10:50:00,23.14,23.17,23.14,23.16,99411.0,21.4438,21.4716,21.4438,21.4624,99411.0
2019-10-15 10:55:00,23.16,23.17,23.14,23.17,43494.0,21.4624,21.4716,21.4438,21.4716,43494.0
2019-10-15 11:00:00,23.17,23.19,23.16,23.17,59118.0,21.4716,21.4902,21.4624,21.4716,59118.0
2019-10-15 11:05:00,23.16,23.2,23.16,23.19,57186.0,21.4624,21.4994,21.4624,21.4902,57186.0
2019-10-15 11:10:00,23.19,23.2,23.16,23.17,71217.0,21.4902,21.4994,21.4624,21.4716,71217.0
2019-10-15 11:15:00,23.17,23.2,23.15,23.15,75114.0,21.4716,21.4994,21.4531,21.4531,75114.0
2019-10-15 11:20:00,23.15,23.16,23.13,23.14,38190.0,21.4531,21.4624,21.4346,21.4438,38190.0
2019-10-15 11:25:00,23.14,23.15,23.12,23.12,85938.0,21.4438,21.4531,21.4253,21.4253,85938.0
2019-10-15 11:30:00,23.12,23.16,23.08,23.1,568134.0,21.4253,21.4624,21.3882,21.4068,568134.0
2019-10-15 11:35:00,23.1,23.11,23.06,23.11,188631.0,21.4068,21.416,21.3697,21.416,188631.0
2019-10-15 11:40:00,23.1,23.11,23.08,23.09,71163.0,21.4068,21.416,21.3882,21.3975,71163.0
2019-10-15 11:45:00,23.09,23.1,23.08,23.09,35493.0,21.3975,21.4068,21.3882,21.3975,35493.0
2019-10-15 11:50:00,23.09,23.11,23.09,23.09,35901.0,21.3975,21.416,21.3975,21.3975,35901.0
2019-10-15 11:55:00,23.09,23.11,23.09,23.09,27654.0,21.3975,21.416,21.3975,21.3975,27654.0
2019-10-15 12:00:00,23.09,23.1,23.09,23.1,31224.0,21.3975,21.4068,21.3975,21.4068,31224.0
2019-10-15 12:05:00,23.1,23.1,23.07,23.07,38361.0,21.4068,21.4068,21.379,21.379,38361.0
2019-10-15 12:10:00,23.07,23.08,23.07,23.08,32970.0,21.379,21.3882,21.379,21.3882,32970.0
2019-10-15 12:15:00,23.08,23.09,23.06,23.06,51858.0,21.3882,21.3975,21.3697,21.3697,51858.0
2019-10-15 12:20:00,23.06,23.06,23.04,23.05,47898.0,21.3697,21.3697,21.3512,21.3604,47898.0
2019-10-15 12:25:00,23.05,23.06,23.04,23.04,36558.0,21.3604,21.3697,21.3512,21.3512,36558.0
2019-10-15 12:30:00,23.04,23.06,23.03,23.05,33477.0,21.3512,21.3697,21.3419,21.3604,33477.0
2019-10-15 12:35:00,23.05,23.07,23.05,23.06,31692.0,21.3604,21.379,21.3604,21.3697,31692.0
2019-10-15 12:40:00,23.06,23.07,23.05,23.06,41142.0,21.3697,21.379,21.3604,21.3697,41142.0
2019-10-15 12:45:00,23.06,23.08,23.06,23.07,43161.0,21.3697,21.3882,21.3697,21.379,43161.0
2019-10-15 12:50:00,23.07,23.08,23.06,23.07,46809.0,21.379,21.3882,21.3697,21.379,46809.0
2019-10-15 12:55:00,23.07,23.09,23.07,23.08,50274.0,21.379,21.3975,21.379,21.3882,50274.0
2019-10-15 13:00:00,23.08,23.09,23.08,23.08,33813.0,21.3882,21.3975,21.3882,21.3882,33813.0
2019-10-15 13:05:00,23.08,23.09,23.07,23.07,39687.0,21.3882,21.3975,21.379,21.379,39687.0
2019-10-15 13:10:00,23.08,23.08,23.06,23.06,46053.0,21.3882,21.3882,21.3697,21.3697,46053.0
2019-10-15 13:15:00,23.07,23.07,23.05,23.05,62781.0,21.379,21.379,21.3604,21.3604,62781.0
2019-10-15 13:20:00,23.05,23.06,23.04,23.05,73554.0,21.3604,21.3697,21.3512,21.3604,73554.0
2019-10-15 13:25:00,23.05,23.05,23.04,23.05,34587.0,21.3604,21.3604,21.3512,21.3604,34587.0
2019-10-15 13:30:00,23.05,23.05,23.04,23.05,63144.0,21.3604,21.3604,21.3512,21.3604,63144.0
2019-10-15 13:35:00,23.05,23.06,23.04,23.06,34044.0,21.3604,21.3697,21.3512,21.3697,34044.0
2019-10-15 13:40:00,23.06,23.06,23.05,23.05,36807.0,21.3697,21.3697,21.3604,21.3604,36807.0
2019-10-15 13:45:00,23.05,23.07,23.04,23.07,81816.0,21.3604,21.379,21.3512,21.379,81816.0
2019-10-15 13:50:00,23.07,23.1,23.06,23.1,104076.0,21.379,21.4068,21.3697,21.4068,104076.0
2019-10-15 13:55:00,23.1,23.1,23.07,23.08,59238.0,21.4068,21.4068,21.379,21.3882,59238.0
2019-10-15 14:00:00,23.08,23.08,23.06,23.07,48219.0,21.3882,21.3882,21.3697,21.379,48219.0
2019-10-15 14:05:00,23.07,23.08,23.06,23.08,42420.0,21.379,21.3882,21.3697,21.3882,42420.0
2019-10-15 14:10:00,23.08,23.09,23.08,23.09,39573.0,21.3882,21.3975,21.3882,21.3975,39573.0
2019-10-15 14:15:00,23.09,23.12,23.09,23.11,42954.0,21.3975,21.4253,21.3975,21.416,42954.0
2019-10-15 14:20:00,23.11,23.14,23.11,23.13,52365.0,21.416,21.4438,21.416,21.4346,52365.0
2019-10-15 14:25:00,23.13,23.14,23.11,23.11,69975.0,21.4346,21.4438,21.416,21.416,69975.0
2019-10-15 14:30:00,23.11,23.11,23.08,23.08,93450.0,21.416,21.416,21.3882,21.3882,93450.0
2019-10-15 14:35:00,23.09,23.09,23.08,23.08,67215.0,21.3975,21.3975,21.3882,21.3882,67215.0
2019-10-15 14:40:00,23.08,23.1,23.08,23.09,69243.0,21.3882,21.4068,21.3882,21.3975,69243.0
2019-10-15 14:45:00,23.09,23.09,23.08,23.08,47478.0,21.3975,21.3975,21.3882,21.3882,47478.0
2019-10-15 14:50:00,23.08,23.09,23.07,23.08,95967.0,21.3882,21.3975,21.379,21.3882,95967.0
2019-10-15 14:55:00,23.08,23.09,23.06,23.07,74199.0,21.3882,21.3975,21.3697,21.379,74199.0
2019-10-15 15:00:00,23.07,23.07,23.06,23.06,64770.0,21.379,21.379,21.3697,21.3697,64770.0
2019-10-15 15:05:00,23.06,23.07,23.05,23.06,54579.0,21.3697,21.379,21.3604,21.3697,54579.0
2019-10-15 15:10:00,23.06,23.06,23.05,23.06,76224.0,21.3697,21.3697,21.3604,21.3697,76224.0
2019-10-15 15:15:00,23.05,23.07,23.04,23.06,109080.0,21.3604,21.379,21.3512,21.3697,109080.0
2019-10-15 15:20:00,23.07,23.1,23.06,23.1,127437.0,21.379,21.4068,21.3697,21.4068,127437.0
2019-10-15 15:25:00,23.1,23.11,23.09,23.1,108027.0,21.4068,21.416,21.3975,21.4068,108027.0
2019-10-15 15:30:00,23.1,23.12,23.1,23.12,99879.0,21.4068,21.4253,21.4068,21.4253,99879.0
2019-10-15 15:35:00,23.12,23.13,23.1,23.1,139218.0,21.4253,21.4346,21.4068,21.4068,139218.0
2019-10-15 15:40:00,23.1,23.12,23.09,23.09,147375.0,21.4068,21.4253,21.3975,21.3975,147375.0
2019-10-15 15:45:00,23.1,23.1,23.07,23.08,170829.0,21.4068,21.4068,21.379,21.3882,170829.0
2019-10-15 15:50:00,23.07,23.08,23.07,23.07,264198.0,21.379,21.3882,21.379,21.379,264198.0
2019-10-15 15:55:00,23.07,23.09,23.06,23.06,563076.0,21.379,21.3975,21.3697,21.3697,563076.0
2019-10-16 09:30:00,22.83,23.31,22.83,23.0,285360.0,21.1566,21.6014,21.1566,21.3141,285360.0
2019-10-16 09:35:00,22.99,23.09,22.95,23.07,99852.0,21.3048,21.3975,21.2678,21.379,99852.0
2019-10-16 09:40:00,23.05,23.13,23.04,23.12,167457.0,21.3604,21.4346,21.3512,21.4253,167457.0
2019-10-16 09:45:00,23.12,23.16,23.08,23.08,139746.0,21.4253,21.4624,21.3882,21.3882,139746.0
2019-10-16 09:50:00,23.07,23.08,23.01,23.02,156462.0,21.379,21.3882,21.3234,21.3326,156462.0
2019-10-16 09:55:00,23.02,23.03,22.94,22.95,130362.0,21.3326,21.3419,21.2585,21.2678,130362.0
2019-10-16 10:00:00,22.95,22.98,22.93,22.95,87663.0,21.2678,21.2956,21.2492,21.2678,87663.0
2019-10-16 10:05:00,22.94,22.96,22.91,22.95,128433.0,21.2585,21.277,21.2307,21.2678,128433.0
2019-10-16 10:10:00,22.95,23.0,22.92,23.0,126846.0,21.2678,21.3141,21.24,21.3141,126846.0
2019-10-16 10:15:00,23.0,23.02,22.97,23.01,88797.0,21.3141,21.3326,21.2863,21.3234,88797.0
2019-10-16 10:20:00,23.01,23.03,23.0,23.02,89886.0,21.3234,21.3419,21.3141,21.3326,89886.0
2019-10-16 10:25:00,23.02,23.04,23.0,23.02,81555.0,21.3326,21.3512,21.3141,21.3326,81555.0
2019-10-16 10:30:00,23.02,23.03,23.0,23.01,73908.0,21.3326,21.3419,21.3141,21.3234,73908.0
2019-10-16 10:35:00,23.01,23.01,22.99,22.99,78702.0,21.3234,21.3234,21.3048,21.3048,78702.0
2019-10-16 10:40:00,22.99,23.0,22.96,22.97,193182.0,21.3048,21.3141,21.277,21.2863,193182.0
2019-10-16 10:45:00,22.97,23.02,22.97,23.0,86889.0,21.2863,21.3326,21.2863,21.3141,86889.0
2019-10-16 10:50:00,23.01,23.03,23.0,23.01,85986.0,21.3234,21.3419,21.3141,21.3234,85986.0
2019-10-16 10:55:00,23.01,23.02,22.99,23.01,97254.0,21.3234,21.3326,21.3048,21.3234,97254.0
2019-10-16 11:00:00,23.01,23.04,23.01,23.03,92499.0,21.3234,21.3512,21.3234,21.3419,92499.0
2019-10-16 11:05:00,23.03,23.04,22.99,22.99,75936.0,21.3419,21.3512,21.3048,21.3048,75936.0
2019-10-16 11:10:00,22.99,23.01,22.97,22.98,123345.0,21.3048,21.3234,21.2863,21.2956,123345.0
2019-10-16 11:15:00,22.98,22.98,22.93,22.96,86955.0,21.2956,21.2956,21.2492,21.277,86955.0
2019-10-16 11:20:00,22.96,22.98,22.96,22.98,70143.0,21.277,21.2956,21.277,21.2956,70143.0
2019-10-16 11:25:00,22.97,22.99,22.96,22.96,87756.0,21.2863,21.3048,21.277,21.277,87756.0
2019-10-16 11:30:00,22.96,22.96,22.92,22.92,101223.0,21.277,21.277,21.24,21.24,101223.0
2019-10-16 11:35:00,22.93,22.97,22.92,22.96,75270.0,21.2492,21.2863,21.24,21.277,75270.0
2019-10-16 11:40:00,22.96,23.0,22.96,23.0,54378.0,21.277,21.3141,21.277,21.3141,54378.0
2019-10-16 11:45:00,23.0,23.01,22.99,23.0,83250.0,21.3141,21.3234,21.3048,21.3141,83250.0
2019-10-16 11:50:00,22.99,23.0,22.96,22.96,60243.0,21.3048,21.3141,21.277,21.277,60243.0
2019-10-16 11:55:00,22.96,22.97,22.95,22.96,50544.0,21.277,21.2863,21.2678,21.277,50544.0
2019-10-16 12:00:00,22.97,22.98,22.95,22.97,65145.0,21.2863,21.2956,21.2678,21.2863,65145.0
2019-10-16 12:05:00,22.97,22.98,22.96,22.97,58941.0,21.2863,21.2956,21.277,21.2863,58941.0
2019-10-16 12:10:00,22.96,22.97,22.96,22.96,62277.0,21.277,21.2863,21.277,21.277,62277.0
2019-10-16 12:15:00,22.96,23.0,22.96,22.98,87657.0,21.277,21.3141,21.277,21.2956,87657.0
2019-10-16 12:20:00,22.98,22.98,22.94,22.95,86205.0,21.2956,21.2956,21.2585,21.2678,86205.0
2019-10-16 12:25:00,22.95,22.96,22.94,22.95,41862.0,21.2678,21.277,21.2585,21.2678,41862.0
2019-10-16 12:30:00,22.96,22.96,22.94,22.95,39330.0,21.277,21.277,21.2585,21.2678,39330.0
2019-10-16 12:35:00,22.95,22.97,22.95,22.95,87042.0,21.2678,21.2863,21.2678,21.2678,87042.0
2019-10-16 12:40:00,22.95,22.96,22.94,22.95,51288.0,21.2678,21.277,21.2585,21.2678,51288.0
2019-10-16 12:45:00,22.95,23.0,22.94,23.0,204675.0,21.2678,21.3141,21.2585,21.3141,204675.0
2019-10-16 12:50:00,23.0,23.01,22.99,22.99,55860.0,21.3141,21.3234,21.3048,21.3048,55860.0
2019-10-16 12:55:00,22.99,22.99,22.96,22.97,45009.0,21.3048,21.3048,21.277,21.2863,45009.0
2019-10-16 13:00:00,22.97,22.98,22.96,22.96,48888.0,21.2863,21.2956,21.277,21.277,48888.0
2019-10-16 13:05:00,22.97,22.98,22.95,22.96,41418.0,21.2863,21.2956,21.2678,21.277,41418.0
2019-10-16 13:10:00,22.96,22.96,22.94,22.95,51942.0,21.277,21.277,21.2585,21.2678,51942.0
2019-10-16 13:15:00,22.95,22.95,22.93,22.93,37788.0,21.2678,21.2678,21.2492,21.2492,37788.0
2019-10-16 13:20:00,22.93,22.94,22.9,22.9,63009.0,21.2492,21.2585,21.2214,21.2214,63009.0
2019-10-16 13:25:00,22.9,22.9,22.89,22.89,50466.0,21.2214,21.2214,21.2122,21.2122,50466.0
2019-10-16 13:30:00,22.9,22.91,22.89,22.91,58305.0,21.2214,21.2307,21.2122,21.2307,58305.0
2019-10-16 13:35:00,22.91,22.91,22.88,22.88,52524.0,21.2307,21.2307,21.2029,21.2029,52524.0
2019-10-16 13:40:00,22.88,22.89,22.86,22.88,133767.0,21.2029,21.2122,21.1844,21.2029,133767.0
2019-10-16 13:45:00,22.88,22.9,22.88,22.88,69822.0,21.2029,21.2214,21.2029,21.2029,69822.0
2019-10-16 13:50:00,22.89,22.89,22.87,22.88,45012.0,21.2122,21.2122,21.1936,21.2029,45012.0
2019-10-16 13:55:00,22.88,22.89,22.87,22.89,57069.0,21.2029,21.2122,21.1936,21.2122,57069.0
2019-10-16 14:00:00,22.89,22.91,22.88,22.9,44751.0,21.2122,21.2307,21.2029,21.2214,44751.0
2019-10-16 14:05:00,22.91,22.91,22.9,22.91,48195.0,21.2307,21.2307,21.2214,21.2307,48195.0
2019-10-16 14:10:00,22.91,22.93,22.91,22.92,43887.0,21.2307,21.2492,21.2307,21.24,43887.0
2019-10-16 14:15:00,22.92,22.93,22.91,22.93,37833.0,21.24,21.2492,21.2307,21.2492,37833.0
2019-10-16 14:20:00,22.93,22.93,22.9,22.9,52806.0,21.2492,21.2492,21.2214,21.2214,52806.0
2019-10-16 14:25:00,22.9,22.93,22.9,22.93,63609.0,21.2214,21.2492,21.2214,21.2492,63609.0
2019-10-16 14:30:00,22.93,22.94,22.92,22.94,69699.0,21.2492,21.2585,21.24,21.2585,69699.0
2019-10-16 14:35:00,22.94,22.96,22.94,22.96,69783.0,21.2585,21.277,21.2585,21.277,69783.0
2019-10-16 14:40:00,22.96,22.96,22.94,22.95,105429.0,21.277,21.277,21.2585,21.2678,105429.0
2019-10-16 14:45:00,22.95,22.98,22.95,22.98,143484.0,21.2678,21.2956,21.2678,21.2956,143484.0
2019-10-16 14:50:00,22.97,23.0,22.96,22.99,86667.0,21.2863,21.3141,21.277,21.3048,86667.0
2019-10-16 14:55:00,22.99,23.0,22.97,22.98,104781.0,21.3048,21.3141,21.2863,21.2956,104781.0
2019-10-16 15:00:00,22.98,22.99,22.98,22.98,91287.0,21.2956,21.3048,21.2956,21.2956,91287.0
2019-10-16 15:05:00,22.98,22.98,22.96,22.97,143229.0,21.2956,21.2956,21.277,21.2863,143229.0
2019-10-16 15:10:00,22.97,22.97,22.95,22.97,209988.0,21.2863,21.2863,21.2678,21.2863,209988.0
2019-10-16 15:15:00,22.96,22.97,22.95,22.97,205338.0,21.277,21.2863,21.2678,21.2863,205338.0
2019-10-16 15:20:00,22.97,22.98,22.96,22.97,160605.0,21.2863,21.2956,21.277,21.2863,160605.0
2019-10-16 15:25:00,22.97,23.03,22.96,23.01,392919.0,21.2863,21.3419,21.277,21.3234,392919.0
2019-10-16 15:30:00,23.01,23.04,23.0,23.01,236553.0,21.3234,21.3512,21.3141,21.3234,236553.0
2019-10-16 15:35:00,23.0,23.03,23.0,23.02,364740.0,21.3141,21.3419,21.3141,21.3326,364740.0
2019-10-16 15:40:00,23.02,23.04,23.01,23.01,223302.0,21.3326,21.3512,21.3234,21.3234,223302.0
2019-10-16 15:45:00,23.01,23.03,22.97,22.98,256281.0,21.3234,21.3419,21.2863,21.2956,256281.0
2019-10-16 15:50:00,22.98,23.01,22.97,23.0,267963.0,21.2956,21.3234,21.2863,21.3141,267963.0
2019-10-16 15:55:00,23.0,23.01,22.97,23.01,700617.0,21.3141,21.3234,21.2863,21.3234,700617.0
2019-10-17 09:30:00,23.66,23.75,23.57,23.59,1327305.0,21.9257,22.0091,21.8423,21.8609,1327305.0
2019-10-17 09:35:00,23.59,23.73,23.44,23.65,1159728.0,21.8609,21.9906,21.7219,21.9165,1159728.0
2019-10-17 09:40:00,23.65,23.81,23.58,23.79,788007.0,21.9165,22.0647,21.8516,22.0462,788007.0
2019-10-17 09:45:00,23.8,23.89,23.76,23.87,632262.0,22.0555,22.1389,22.0184,22.1203,632262.0
2019-10-17 09:50:00,23.88,24.04,23.88,23.94,740457.0,22.1296,22.2779,22.1296,22.1852,740457.0
2019-10-17 09:55:00,23.94,23.95,23.86,23.91,721005.0,22.1852,22.1945,22.1111,22.1574,721005.0
2019-10-17 10:00:00,23.91,23.99,23.65,23.73,964032.0,22.1574,22.2315,21.9165,21.9906,964032.0
2019-10-17 10:05:00,23.73,23.8,23.65,23.8,325404.0,21.9906,22.0555,21.9165,22.0555,325404.0
2019-10-17 10:10:00,23.79,23.85,23.73,23.81,291036.0,22.0462,22.1018,21.9906,22.0647,291036.0
2019-10-17 10:15:00,23.82,23.88,23.79,23.82,478482.0,22.074,22.1296,22.0462,22.074,478482.0
2019-10-17 10:20:00,23.82,23.88,23.81,23.87,295509.0,22.074,22.1296,22.0647,22.1203,295509.0
2019-10-17 10:25:00,23.87,23.87,23.71,23.74,306273.0,22.1203,22.1203,21.9721,21.9999,306273.0
2019-10-17 10:30:00,23.73,23.74,23.65,23.65,243138.0,21.9906,21.9999,21.9165,21.9165,243138.0
2019-10-17 10:35:00,23.65,23.65,23.55,23.57,405009.0,21.9165,21.9165,21.8238,21.8423,405009.0
2019-10-17 10:40:00,23.57,23.58,23.49,23.49,275400.0,21.8423,21.8516,21.7682,21.7682,275400.0
2019-10-17 10:45:00,23.49,23.55,23.45,23.53,411816.0,21.7682,21.8238,21.7311,21.8053,411816.0
2019-10-17 10:50:00,23.53,23.53,23.44,23.5,221583.0,21.8053,21.8053,21.7219,21.7775,221583.0
2019-10-17 10:55:00,23.49,23.57,23.47,23.53,263889.0,21.7682,21.8423,21.7497,21.8053,263889.0
2019-10-17 11:00:00,23.53,23.62,23.49,23.61,202227.0,21.8053,21.8887,21.7682,21.8794,202227.0
2019-10-17 11:05:00,23.61,23.68,23.6,23.68,304785.0,21.8794,21.9443,21.8701,21.9443,304785.0
2019-10-17 11:10:00,23.68,23.68,23.63,23.66,168597.0,21.9443,21.9443,21.8979,21.9257,168597.0
2019-10-17 11:15:00,23.66,23.67,23.55,23.55,272364.0,21.9257,21.935,21.8238,21.8238,272364.0
2019-10-17 11:20:00,23.55,23.59,23.52,23.56,204684.0,21.8238,21.8609,21.796,21.8331,204684.0
2019-10-17 11:25:00,23.56,23.58,23.51,23.53,606792.0,21.8331,21.8516,21.7867,21.8053,606792.0
2019-10-17 11:30:00,23.53,23.58,23.49,23.49,313734.0,21.8053,21.8516,21.7682,21.7682,313734.0
2019-10-17 11:35:00,23.49,23.59,23.49,23.57,193233.0,21.7682,21.8609,21.7682,21.8423,193233.0
2019-10-17 11:40:00,23.57,23.59,23.51,23.51,205572.0,21.8423,21.8609,21.7867,21.7867,205572.0
2019-10-17 11:45:00,23.51,23.54,23.5,23.52,189489.0,21.7867,21.8145,21.7775,21.796,189489.0
2019-10-17 11:50:00,23.52,23.52,23.47,23.48,409680.0,21.796,21.796,21.7497,21.7589,409680.0
2019-10-17 11:55:00,23.48,23.53,23.46,23.53,257895.0,21.7589,21.8053,21.7404,21.8053,257895.0
2019-10-17 12:00:00,23.53,23.53,23.49,23.51,154446.0,21.8053,21.8053,21.7682,21.7867,154446.0
2019-10-17 12:05:00,23.51,23.55,23.51,23.52,138648.0,21.7867,21.8238,21.7867,21.796,138648.0
2019-10-17 12:10:00,23.52,23.52,23.49,23.49,102522.0,21.796,21.796,21.7682,21.7682,102522.0
2019-10-17 12:15:00,23.49,23.5,23.46,23.46,154323.0,21.7682,21.7775,21.7404,21.7404,154323.0
2019-10-17 12:20:00,23.46,23.47,23.44,23.46,158163.0,21.7404,21.7497,21.7219,21.7404,158163.0
2019-10-17 12:25:00,23.45,23.47,23.45,23.46,149628.0,21.7311,21.7497,21.7311,21.7404,149628.0
2019-10-17 12:30:00,23.45,23.48,23.45,23.46,163509.0,21.7311,21.7589,21.7311,21.7404,163509.0
2019-10-17 12:35:00,23.46,23.47,23.42,23.43,243378.0,21.7404,21.7497,21.7033,21.7126,243378.0
2019-10-17 12:40:00,23.43,23.44,23.42,23.43,110664.0,21.7126,21.7219,21.7033,21.7126,110664.0
2019-10-17 12:45:00,23.43,23.44,23.37,23.37,279330.0,21.7126,21.7219,21.657,21.657,279330.0
2019-10-17 12:50:00,23.37,23.38,23.34,23.36,216246.0,21.657,21.6663,21.6292,21.6477,216246.0
2019-10-17 12:55:00,23.37,23.43,23.35,23.42,140034.0,21.657,21.7126,21.6385,21.7033,140034.0
2019-10-17 13:00:00,23.42,23.45,23.4,23.44,113667.0,21.7033,21.7311,21.6848,21.7219,113667.0
2019-10-17 13:05:00,23.44,23.46,23.43,23.45,101760.0,21.7219,21.7404,21.7126,21.7311,101760.0
2019-10-17 13:10:00,23.46,23.46,23.41,23.42,105030.0,21.7404,21.7404,21.6941,21.7033,105030.0
2019-10-17 13:15:00,23.42,23.47,23.42,23.46,109239.0,21.7033,21.7497,21.7033,21.7404,109239.0
2019-10-17 13:20:00,23.47,23.47,23.43,23.43,130302.0,21.7497,21.7497,21.7126,21.7126,130302.0
2019-10-17 13:25:00,23.43,23.45,23.42,23.45,97569.0,21.7126,21.7311,21.7033,21.7311,97569.0
2019-10-17 13:30:00,23.45,23.53,23.45,23.53,144813.0,21.7311,21.8053,21.7311,21.8053,144813.0
2019-10-17 13:35:00,23.53,23.53,23.51,23.51,120159.0,21.8053,21.8053,21.7867,21.7867,120159.0
2019-10-17 13:40:00,23.51,23.53,23.5,23.51,97365.0,21.7867,21.8053,21.7775,21.7867,97365.0
2019-10-17 13:45:00,23.52,23.55,23.5,23.53,169104.0,21.796,21.8238,21.7775,21.8053,169104.0
2019-10-17 13:50:00,23.53,23.59,23.52,23.58,396297.0,21.8053,21.8609,21.796,21.8516,396297.0
2019-10-17 13:55:00,23.58,23.61,23.55,23.6,200250.0,21.8516,21.8794,21.8238,21.8701,200250.0
2019-10-17 14:00:00,23.6,23.64,23.58,23.62,248184.0,21.8701,21.9072,21.8516,21.8887,248184.0
2019-10-17 14:05:00,23.62,23.66,23.6,23.64,234486.0,21.8887,21.9257,21.8701,21.9072,234486.0
2019-10-17 14:10:00,23.64,23.67,23.63,23.64,398832.0,21.9072,21.935,21.8979,21.9072,398832.0
2019-10-17 14:15:00,23.64,23.64,23.54,23.58,182553.0,21.9072,21.9072,21.8145,21.8516,182553.0
2019-10-17 14:20:00,23.58,23.63,23.55,23.61,209985.0,21.8516,21.8979,21.8238,21.8794,209985.0
2019-10-17 14:25:00,23.6,23.63,23.52,23.53,394542.0,21.8701,21.8979,21.796,21.8053,394542.0
2019-10-17 14:30:00,23.53,23.57,23.47,23.48,246522.0,21.8053,21.8423,21.7497,21.7589,246522.0
2019-10-17 14:35:00,23.48,23.48,23.41,23.42,358968.0,21.7589,21.7589,21.6941,21.7033,358968.0
2019-10-17 14:40:00,23.42,23.47,23.4,23.41,371646.0,21.7033,21.7497,21.6848,21.6941,371646.0
2019-10-17 14:45:00,23.41,23.42,23.37,23.4,377838.0,21.6941,21.7033,21.657,21.6848,377838.0
2019-10-17 14:50:00,23.4,23.47,23.39,23.46,212181.0,21.6848,21.7497,21.6755,21.7404,212181.0
2019-10-17 14:55:00,23.45,23.45,23.39,23.39,430035.0,21.7311,21.7311,21.6755,21.6755,430035.0
2019-10-17 15:00:00,23.39,23.42,23.37,23.39,233007.0,21.6755,21.7033,21.657,21.6755,233007.0
2019-10-17 15:05:00,23.4,23.48,23.4,23.48,157395.0,21.6848,21.7589,21.6848,21.7589,157395.0
2019-10-17 15:10:00,23.47,23.5,23.47,23.48,175782.0,21.7497,21.7775,21.7497,21.7589,175782.0
2019-10-17 15:15:00,23.47,23.48,23.29,23.3,632673.0,21.7497,21.7589,21.5828,21.5921,632673.0
2019-10-17 15:20:00,23.3,23.35,23.25,23.3,485988.0,21.5921,21.6385,21.5458,21.5921,485988.0
2019-10-17 15:25:00,23.3,23.3,23.19,23.23,363822.0,21.5921,21.5921,21.4902,21.5272,363822.0
2019-10-17 15:30:00,23.23,23.38,23.23,23.34,470793.0,21.5272,21.6663,21.5272,21.6292,470793.0
2019-10-17 15:35:00,23.34,23.35,23.31,23.34,397992.0,21.6292,21.6385,21.6014,21.6292,397992.0
2019-10-17 15:40:00,23.34,23.35,23.31,23.31,564900.0,21.6292,21.6385,21.6014,21.6014,564900.0
2019-10-17 15:45:00,23.31,23.32,23.27,23.27,442479.0,21.6014,21.6106,21.5643,21.5643,442479.0
2019-10-17 15:50:00,23.27,23.33,23.18,23.28,1048698.0,21.5643,21.6199,21.4809,21.5736,1048698.0
2019-10-17 15:55:00,23.28,23.28,23.22,23.26,1501836.0,21.5736,21.5736,21.518,21.555,1501836.0
2019-10-18 09:30:00,22.83,22.93,22.78,22.85,3820173.0,21.1566,21.2492,21.1102,21.1751,3820173.0
2019-10-18 09:35:00,22.85,22.95,22.84,22.87,734391.0,21.1751,21.2678,21.1658,21.1936,734391.0
2019-10-18 09:40:00,22.87,22.93,22.85,22.92,632841.0,21.1936,21.2492,21.1751,21.24,632841.0
2019-10-18 09:45:00,22.92,22.94,22.88,22.91,689586.0,21.24,21.2585,21.2029,21.2307,689586.0
2019-10-18 09:50:00,22.91,23.03,22.87,23.01,1149738.0,21.2307,21.3419,21.1936,21.3234,1149738.0
2019-10-18 09:55:00,23.01,23.03,22.88,22.89,691317.0,21.3234,21.3419,21.2029,21.2122,691317.0
2019-10-18 10:00:00,22.88,22.89,22.77,22.88,877014.0,21.2029,21.2122,21.101,21.2029,877014.0
2019-10-18 10:05:00,22.88,22.93,22.85,22.85,473703.0,21.2029,21.2492,21.1751,21.1751,473703.0
2019-10-18 10:10:00,22.85,22.88,22.83,22.85,332115.0,21.1751,21.2029,21.1566,21.1751,332115.0
2019-10-18 10:15:00,22.85,22.89,22.84,22.88,935355.0,21.1751,21.2122,21.1658,21.2029,935355.0
2019-10-18 10:20:00,22.88,22.92,22.86,22.9,775266.0,21.2029,21.24,21.1844,21.2214,775266.0
2019-10-18 10:25:00,22.9,22.99,22.9,22.96,658863.0,21.2214,21.3048,21.2214,21.277,658863.0
2019-10-18 10:30:00,22.96,22.98,22.93,22.95,288375.0,21.277,21.2956,21.2492,21.2678,288375.0
2019-10-18 10:35:00,22.95,22.96,22.91,22.91,368796.0,21.2678,21.277,21.2307,21.2307,368796.0
2019-10-18 10:40:00,22.92,22.92,22.83,22.84,1022622.0,21.24,21.24,21.1566,21.1658,1022622.0
2019-10-18 10:45:00,22.83,22.95,22.82,22.93,609018.0,21.1566,21.2678,21.1473,21.2492,609018.0
2019-10-18 10:50:00,22.93,23.0,22.93,22.96,804546.0,21.2492,21.3141,21.2492,21.277,804546.0
2019-10-18 10:55:00,22.95,22.98,22.94,22.98,272277.0,21.2678,21.2956,21.2585,21.2956,272277.0
2019-10-18 11:00:00,22.98,22.98,22.93,22.96,263052.0,21.2956,21.2956,21.2492,21.277,263052.0
2019-10-18 11:05:00,22.96,23.01,22.96,23.01,449298.0,21.277,21.3234,21.277,21.3234,449298.0
2019-10-18 11:10:00,23.01,23.02,22.95,23.0,470022.0,21.3234,21.3326,21.2678,21.3141,470022.0
2019-10-18 11:15:00,23.0,23.02,22.96,22.99,355827.0,21.3141,21.3326,21.277,21.3048,355827.0
2019-10-18 11:20:00,22.99,23.01,22.96,22.98,262410.0,21.3048,21.3234,21.277,21.2956,262410.0
2019-10-18 11:25:00,22.98,23.0,22.91,22.93,380541.0,21.2956,21.3141,21.2307,21.2492,380541.0
2019-10-18 11:30:00,22.93,22.93,22.88,22.9,344019.0,21.2492,21.2492,21.2029,21.2214,344019.0
2019-10-18 11:35:00,22.9,22.96,22.89,22.95,360750.0,21.2214,21.277,21.2122,21.2678,360750.0
2019-10-18 11:40:00,22.96,22.97,22.93,22.96,302682.0,21.277,21.2863,21.2492,21.277,302682.0
2019-10-18 11:45:00,22.96,22.99,22.94,22.97,428832.0,21.277,21.3048,21.2585,21.2863,428832.0
2019-10-18 11:50:00,22.97,23.0,22.93,22.99,391044.0,21.2863,21.3141,21.2492,21.3048,391044.0
2019-10-18 11:55:00,22.99,22.99,22.92,22.93,311778.0,21.3048,21.3048,21.24,21.2492,311778.0
2019-10-18 12:00:00,22.93,22.97,22.93,22.97,336141.0,21.2492,21.2863,21.2492,21.2863,336141.0
2019-10-18 12:05:00,22.97,22.99,22.92,22.94,317940.0,21.2863,21.3048,21.24,21.2585,317940.0
2019-10-18 12:10:00,22.93,22.95,22.93,22.95,211986.0,21.2492,21.2678,21.2492,21.2678,211986.0
2019-10-18 12:15:00,22.95,22.95,22.86,22.88,264459.0,21.2678,21.2678,21.1844,21.2029,264459.0
2019-10-18 12:20:00,22.87,22.9,22.84,22.89,234543.0,21.1936,21.2214,21.1658,21.2122,234543.0
2019-10-18 12:25:00,22.89,22.91,22.88,22.9,267993.0,21.2122,21.2307,21.2029,21.2214,267993.0
2019-10-18 12:30:00,22.9,22.91,22.88,22.9,266700.0,21.2214,21.2307,21.2029,21.2214,266700.0
2019-10-18 12:35:00,22.9,22.91,22.86,22.87,196074.0,21.2214,21.2307,21.1844,21.1936,196074.0
2019-10-18 12:40:00,22.87,22.9,22.86,22.88,338247.0,21.1936,21.2214,21.1844,21.2029,338247.0
2019-10-18 12:45:00,22.89,22.9,22.87,22.88,222693.0,21.2122,21.2214,21.1936,21.2029,222693.0
2019-10-18 12:50:00,22.88,22.9,22.86,22.89,305493.0,21.2029,21.2214,21.1844,21.2122,305493.0
2019-10-18 12:55:00,22.89,22.91,22.88,22.91,505494.0,21.2122,21.2307,21.2029,21.2307,505494.0
2019-10-18 13:00:00,22.91,22.95,22.91,22.93,432618.0,21.2307,21.2678,21.2307,21.2492,432618.0
2019-10-18 13:05:00,22.93,22.95,22.92,22.94,431514.0,21.2492,21.2678,21.24,21.2585,431514.0
2019-10-18 13:10:00,22.94,22.97,22.93,22.94,593949.0,21.2585,21.2863,21.2492,21.2585,593949.0
2019-10-18 13:15:00,22.94,23.01,22.94,23.0,606957.0,21.2585,21.3234,21.2585,21.3141,606957.0
2019-10-18 13:20:00,22.99,23.02,22.95,23.01,422376.0,21.3048,21.3326,21.2678,21.3234,422376.0
2019-10-18 13:25:00,23.01,23.02,22.95,22.97,448524.0,21.3234,21.3326,21.2678,21.2863,448524.0
2019-10-18 13:30:00,22.97,23.0,22.96,22.97,279522.0,21.2863,21.3141,21.277,21.2863,279522.0
2019-10-18 13:35:00,22.97,23.01,22.97,22.99,280440.0,21.2863,21.3234,21.2863,21.3048,280440.0
2019-10-18 13:40:00,22.99,23.0,22.98,22.99,241590.0,21.3048,21.3141,21.2956,21.3048,241590.0
2019-10-18 13:45:00,22.99,23.03,22.99,23.03,385398.0,21.3048,21.3419,21.3048,21.3419,385398.0
2019-10-18 13:50:00,23.03,23.05,23.02,23.05,621816.0,21.3419,21.3604,21.3326,21.3604,621816.0
2019-10-18 13:55:00,23.05,23.06,23.04,23.06,377229.0,21.3604,21.3697,21.3512,21.3697,377229.0
2019-10-18 14:00:00,23.06,23.06,23.02,23.03,769488.0,21.3697,21.3697,21.3326,21.3419,769488.0
2019-10-18 14:05:00,23.03,23.07,23.01,23.05,563205.0,21.3419,21.379,21.3234,21.3604,563205.0
2019-10-18 14:10:00,23.05,23.07,23.02,23.02,462153.0,21.3604,21.379,21.3326,21.3326,462153.0
2019-10-18 14:15:00,23.02,23.06,23.01,23.05,389916.0,21.3326,21.3697,21.3234,21.3604,389916.0
2019-10-18 14:20:00,23.05,23.06,23.01,23.02,359349.0,21.3604,21.3697,21.3234,21.3326,359349.0
2019-10-18 14:25:00,23.02,23.03,22.98,22.98,529221.0,21.3326,21.3419,21.2956,21.2956,529221.0
2019-10-18 14:30:00,22.98,23.0,22.92,22.94,491619.0,21.2956,21.3141,21.24,21.2585,491619.0
2019-10-18 14:35:00,22.94,22.94,22.86,22.87,707631.0,21.2585,21.2585,21.1844,21.1936,707631.0
2019-10-18 14:40:00,22.88,22.88,22.84,22.85,703329.0,21.2029,21.2029,21.1658,21.1751,703329.0
2019-10-18 14:45:00,22.85,22.91,22.83,22.87,504681.0,21.1751,21.2307,21.1566,21.1936,504681.0
2019-10-18 14:50:00,22.87,22.92,22.86,22.88,448512.0,21.1936,21.24,21.1844,21.2029,448512.0
2019-10-18 14:55:00,22.88,22.93,22.86,22.91,560163.0,21.2029,21.2492,21.1844,21.2307,560163.0
2019-10-18 15:00:00,22.91,22.95,22.91,22.93,739884.0,21.2307,21.2678,21.2307,21.2492,739884.0
2019-10-18 15:05:00,22.93,22.96,22.92,22.94,561159.0,21.2492,21.277,21.24,21.2585,561159.0
2019-10-18 15:10:00,22.94,22.94,22.89,22.93,439824.0,21.2585,21.2585,21.2122,21.2492,439824.0
2019-10-18 15:15:00,22.93,22.94,22.88,22.88,546768.0,21.2492,21.2585,21.2029,21.2029,546768.0
2019-10-18 15:20:00,22.88,22.92,22.87,22.87,508089.0,21.2029,21.24,21.1936,21.1936,508089.0
2019-10-18 15:25:00,22.88,22.89,22.86,22.88,571590.0,21.2029,21.2122,21.1844,21.2029,571590.0
2019-10-18 15:30:00,22.88,22.9,22.87,22.88,586230.0,21.2029,21.2214,21.1936,21.2029,586230.0
2019-10-18 15:35:00,22.88,22.89,22.87,22.88,775833.0,21.2029,21.2122,21.1936,21.2029,775833.0
2019-10-18 15:40:00,22.88,22.91,22.87,22.91,727116.0,21.2029,21.2307,21.1936,21.2307,727116.0
2019-10-18 15:45:00,22.91,22.92,22.87,22.89,890985.0,21.2307,21.24,21.1936,21.2122,890985.0
2019-10-18 15:50:00,22.89,22.92,22.89,22.92,1327845.0,21.2122,21.24,21.2122,21.24,1327845.0
2019-10-18 15:55:00,22.92,22.92,22.87,22.89,2191443.0,21.24,21.24,21.1936,21.2122,2191443.0
2019-10-21 09:30:00,22.97,23.23,22.97,23.1,321054.0,21.2863,21.5272,21.2863,21.4068,321054.0
2019-10-21 09:35:00,23.11,23.24,23.11,23.21,193176.0,21.416,21.5365,21.416,21.5087,193176.0
2019-10-21 09:40:00,23.22,23.27,23.18,23.19,336930.0,21.518,21.5643,21.4809,21.4902,336930.0
2019-10-21 09:45:00,23.19,23.27,23.19,23.19,408621.0,21.4902,21.5643,21.4902,21.4902,408621.0
2019-10-21 09:50:00,23.19,23.24,23.15,23.2,758226.0,21.4902,21.5365,21.4531,21.4994,758226.0
2019-10-21 09:55:00,23.2,23.21,23.15,23.2,147423.0,21.4994,21.5087,21.4531,21.4994,147423.0
2019-10-21 10:00:00,23.2,23.25,23.19,23.25,398214.0,21.4994,21.5458,21.4902,21.5458,398214.0
2019-10-21 10:05:00,23.26,23.29,23.22,23.28,347958.0,21.555,21.5828,21.518,21.5736,347958.0
2019-10-21 10:10:00,23.28,23.3,23.27,23.29,446799.0,21.5736,21.5921,21.5643,21.5828,446799.0
2019-10-21 10:15:00,23.29,23.35,23.28,23.34,294576.0,21.5828,21.6385,21.5736,21.6292,294576.0
2019-10-21 10:20:00,23.34,23.4,23.33,23.4,167223.0,21.6292,21.6848,21.6199,21.6848,167223.0
2019-10-21 10:25:00,23.4,23.43,23.38,23.42,156495.0,21.6848,21.7126,21.6663,21.7033,156495.0
2019-10-21 10:30:00,23.42,23.42,23.37,23.42,212169.0,21.7033,21.7033,21.657,21.7033,212169.0
2019-10-21 10:35:00,23.42,23.42,23.34,23.38,337314.0,21.7033,21.7033,21.6292,21.6663,337314.0
2019-10-21 10:40:00,23.38,23.39,23.36,23.37,147312.0,21.6663,21.6755,21.6477,21.657,147312.0
2019-10-21 10:45:00,23.36,23.37,23.33,23.37,272826.0,21.6477,21.657,21.6199,21.657,272826.0
2019-10-21 10:50:00,23.37,23.41,23.36,23.4,177087.0,21.657,21.6941,21.6477,21.6848,177087.0
2019-10-21 10:55:00,23.41,23.43,23.4,23.42,183006.0,21.6941,21.7126,21.6848,21.7033,183006.0
2019-10-21 11:00:00,23.42,23.42,23.39,23.39,213687.0,21.7033,21.7033,21.6755,21.6755,213687.0
2019-10-21 11:05:00,23.4,23.44,23.4,23.41,316185.0,21.6848,21.7219,21.6848,21.6941,316185.0
2019-10-21 11:10:00,23.41,23.42,23.4,23.41,219201.0,21.6941,21.7033,21.6848,21.6941,219201.0
2019-10-21 11:15:00,23.41,23.42,23.4,23.4,151911.0,21.6941,21.7033,21.6848,21.6848,151911.0
2019-10-21 11:20:00,23.4,23.41,23.35,23.36,140121.0,21.6848,21.6941,21.6385,21.6477,140121.0
2019-10-21 11:25:00,23.36,23.37,23.32,23.33,165366.0,21.6477,21.657,21.6106,21.6199,165366.0
2019-10-21 11:30:00,23.33,23.35,23.32,23.34,185346.0,21.6199,21.6385,21.6106,21.6292,185346.0
2019-10-21 11:35:00,23.34,23.34,23.31,23.33,121824.0,21.6292,21.6292,21.6014,21.6199,121824.0
2019-10-21 11:40:00,23.33,23.36,23.33,23.34,148653.0,21.6199,21.6477,21.6199,21.6292,148653.0
2019-10-21 11:45:00,23.34,23.39,23.34,23.38,112716.0,21.6292,21.6755,21.6292,21.6663,112716.0
2019-10-21 11:50:00,23.38,23.39,23.37,23.37,103860.0,21.6663,21.6755,21.657,21.657,103860.0
2019-10-21 11:55:00,23.37,23.4,23.37,23.4,76659.0,21.657,21.6848,21.657,21.6848,76659.0
2019-10-21 12:00:00,23.4,23.4,23.37,23.38,90855.0,21.6848,21.6848,21.657,21.6663,90855.0
2019-10-21 12:05:00,23.38,23.41,23.36,23.41,82629.0,21.6663,21.6941,21.6477,21.6941,82629.0
2019-10-21 12:10:00,23.41,23.44,23.41,23.43,133197.0,21.6941,21.7219,21.6941,21.7126,133197.0
2019-10-21 12:15:00,23.43,23.44,23.4,23.41,194352.0,21.7126,21.7219,21.6848,21.6941,194352.0
2019-10-21 12:20:00,23.41,23.45,23.4,23.45,90324.0,21.6941,21.7311,21.6848,21.7311,90324.0
2019-10-21 12:25:00,23.45,23.46,23.44,23.46,129885.0,21.7311,21.7404,21.7219,21.7404,129885.0
2019-10-21 12:30:00,23.46,23.46,23.41,23.42,137535.0,21.7404,21.7404,21.6941,21.7033,137535.0
2019-10-21 12:35:00,23.42,23.44,23.42,23.43,121032.0,21.7033,21.7219,21.7033,21.7126,121032.0
2019-10-21 12:40:00,23.43,23.44,23.41,23.42,82326.0,21.7126,21.7219,21.6941,21.7033,82326.0
2019-10-21 12:45:00,23.42,23.44,23.42,23.43,77256.0,21.7033,21.7219,21.7033,21.7126,77256.0
2019-10-21 12:50:00,23.43,23.46,23.43,23.45,90621.0,21.7126,21.7404,21.7126,21.7311,90621.0
2019-10-21 12:55:00,23.45,23.49,23.45,23.48,119403.0,21.7311,21.7682,21.7311,21.7589,119403.0
2019-10-21 13:00:00,23.48,23.48,23.44,23.45,209517.0,21.7589,21.7589,21.7219,21.7311,209517.0
2019-10-21 13:05:00,23.45,23.46,23.44,23.46,126789.0,21.7311,21.7404,21.7219,21.7404,126789.0
2019-10-21 13:10:00,23.46,23.49,23.46,23.46,230634.0,21.7404,21.7682,21.7404,21.7404,230634.0
2019-10-21 13:15:00,23.46,23.47,23.42,23.46,677127.0,21.7404,21.7497,21.7033,21.7404,677127.0
2019-10-21 13:20:00,23.46,23.47,23.43,23.44,383853.0,21.7404,21.7497,21.7126,21.7219,383853.0
2019-10-21 13:25:00,23.44,23.46,23.44,23.45,113244.0,21.7219,21.7404,21.7219,21.7311,113244.0
2019-10-21 13:30:00,23.45,23.46,23.44,23.46,130992.0,21.7311,21.7404,21.7219,21.7404,130992.0
2019-10-21 13:35:00,23.45,23.47,23.44,23.46,230136.0,21.7311,21.7497,21.7219,21.7404,230136.0
2019-10-21 13:40:00,23.46,23.49,23.46,23.48,316077.0,21.7404,21.7682,21.7404,21.7589,316077.0
2019-10-21 13:45:00,23.48,23.51,23.47,23.51,506094.0,21.7589,21.7867,21.7497,21.7867,506094.0
2019-10-21 13:50:00,23.51,23.55,23.5,23.54,480033.0,21.7867,21.8238,21.7775,21.8145,480033.0
2019-10-21 13:55:00,23.54,23.57,23.53,23.56,364473.0,21.8145,21.8423,21.8053,21.8331,364473.0
2019-10-21 14:00:00,23.56,23.58,23.48,23.49,667596.0,21.8331,21.8516,21.7589,21.7682,667596.0
2019-10-21 14:05:00,23.5,23.51,23.47,23.5,169170.0,21.7775,21.7867,21.7497,21.7775,169170.0
2019-10-21 14:10:00,23.5,23.51,23.47,23.48,125304.0,21.7775,21.7867,21.7497,21.7589,125304.0
2019-10-21 14:15:00,23.49,23.5,23.46,23.46,150096.0,21.7682,21.7775,21.7404,21.7404,150096.0
2019-10-21 14:20:00,23.45,23.47,23.43,23.46,189432.0,21.7311,21.7497,21.7126,21.7404,189432.0
2019-10-21 14:25:00,23.46,23.47,23.45,23.45,136296.0,21.7404,21.7497,21.7311,21.7311,136296.0
2019-10-21 14:30:00,23.45,23.48,23.45,23.47,102729.0,21.7311,21.7589,21.7311,21.7497,102729.0
2019-10-21 14:35:00,23.47,23.5,23.46,23.49,114201.0,21.7497,21.7775,21.7404,21.7682,114201.0
2019-10-21 14:40:00,23.49,23.51,23.49,23.51,137490.0,21.7682,21.7867,21.7682,21.7867,137490.0
2019-10-21 14:45:00,23.51,23.54,23.5,23.54,208716.0,21.7867,21.8145,21.7775,21.8145,208716.0
2019-10-21 14:50:00,23.54,23.56,23.53,23.54,167394.0,21.8145,21.8331,21.8053,21.8145,167394.0
2019-10-21 14:55:00,23.54,23.55,23.53,23.54,104430.0,21.8145,21.8238,21.8053,21.8145,104430.0
2019-10-21 15:00:00,23.54,23.54,23.52,23.53,217701.0,21.8145,21.8145,21.796,21.8053,217701.0
2019-10-21 15:05:00,23.53,23.54,23.51,23.51,416343.0,21.8053,21.8145,21.7867,21.7867,416343.0
2019-10-21 15:10:00,23.51,23.53,23.5,23.53,226287.0,21.7867,21.8053,21.7775,21.8053,226287.0
2019-10-21 15:15:00,23.53,23.53,23.51,23.52,136773.0,21.8053,21.8053,21.7867,21.796,136773.0
2019-10-21 15:20:00,23.52,23.52,23.49,23.51,218055.0,21.796,21.796,21.7682,21.7867,218055.0
2019-10-21 15:25:00,23.51,23.53,23.51,23.52,314340.0,21.7867,21.8053,21.7867,21.796,314340.0
2019-10-21 15:30:00,23.52,23.53,23.5,23.5,298863.0,21.796,21.8053,21.7775,21.7775,298863.0
2019-10-21 15:35:00,23.5,23.52,23.49,23.52,433437.0,21.7775,21.796,21.7682,21.796,433437.0
2019-10-21 15:40:00,23.52,23.54,23.52,23.53,392124.0,21.796,21.8145,21.796,21.8053,392124.0
2019-10-21 15:45:00,23.53,23.54,23.52,23.54,295656.0,21.8053,21.8145,21.796,21.8145,295656.0
2019-10-21 15:50:00,23.53,23.58,23.53,23.57,560343.0,21.8053,21.8516,21.8053,21.8423,560343.0
2019-10-21 15:55:00,23.57,23.6,23.56,23.58,1691868.0,21.8423,21.8701,21.8331,21.8516,1691868.0
2019-10-22 09:30:00,23.66,23.67,23.51,23.56,228960.0,21.9257,21.935,21.7867,21.8331,228960.0
2019-10-22 09:35:00,23.57,23.57,23.39,23.41,129966.0,21.8423,21.8423,21.6755,21.6941,129966.0
2019-10-22 09:40:00,23.4,23.4,23.33,23.37,217560.0,21.6848,21.6848,21.6199,21.657,217560.0
2019-10-22 09:45:00,23.38,23.47,23.37,23.46,114327.0,21.6663,21.7497,21.657,21.7404,114327.0
2019-10-22 09:50:00,23.46,23.46,23.41,23.42,127410.0,21.7404,21.7404,21.6941,21.7033,127410.0
2019-10-22 09:55:00,23.42,23.47,23.42,23.45,100851.0,21.7033,21.7497,21.7033,21.7311,100851.0
2019-10-22 10:00:00,23.45,23.47,23.43,23.43,98379.0,21.7311,21.7497,21.7126,21.7126,98379.0
2019-10-22 10:05:00,23.43,23.49,23.42,23.46,108375.0,21.7126,21.7682,21.7033,21.7404,108375.0
2019-10-22 10:10:00,23.47,23.5,23.46,23.48,139329.0,21.7497,21.7775,21.7404,21.7589,139329.0
2019-10-22 10:15:00,23.48,23.51,23.48,23.49,204015.0,21.7589,21.7867,21.7589,21.7682,204015.0
2019-10-22 10:20:00,23.49,23.52,23.47,23.49,192222.0,21.7682,21.796,21.7497,21.7682,192222.0
2019-10-22 10:25:00,23.49,23.51,23.48,23.48,273045.0,21.7682,21.7867,21.7589,21.7589,273045.0
2019-10-22 10:30:00,23.49,23.54,23.48,23.53,295725.0,21.7682,21.8145,21.7589,21.8053,295725.0
2019-10-22 10:35:00,23.53,23.61,23.53,23.6,177585.0,21.8053,21.8794,21.8053,21.8701,177585.0
2019-10-22 10:40:00,23.6,23.64,23.58,23.63,148065.0,21.8701,21.9072,21.8516,21.8979,148065.0
2019-10-22 10:45:00,23.64,23.68,23.63,23.68,208647.0,21.9072,21.9443,21.8979,21.9443,208647.0
2019-10-22 10:50:00,23.68,23.74,23.67,23.74,723960.0,21.9443,21.9999,21.935,21.9999,723960.0
2019-10-22 10:55:00,23.74,23.74,23.65,23.65,215373.0,21.9999,21.9999,21.9165,21.9165,215373.0
2019-10-22 11:00:00,23.65,23.65,23.61,23.62,129231.0,21.9165,21.9165,21.8794,21.8887,129231.0
2019-10-22 11:05:00,23.62,23.64,23.58,23.63,350373.0,21.8887,21.9072,21.8516,21.8979,350373.0
2019-10-22 11:10:00,23.64,23.66,23.63,23.65,84180.0,21.9072,21.9257,21.8979,21.9165,84180.0
2019-10-22 11:15:00,23.65,23.67,23.64,23.66,105018.0,21.9165,21.935,21.9072,21.9257,105018.0
2019-10-22 11:20:00,23.66,23.71,23.66,23.66,107832.0,21.9257,21.9721,21.9257,21.9257,107832.0
2019-10-22 11:25:00,23.66,23.68,23.65,23.65,66627.0,21.9257,21.9443,21.9165,21.9165,66627.0
2019-10-22 11:30:00,23.65,23.67,23.64,23.67,59010.0,21.9165,21.935,21.9072,21.935,59010.0
2019-10-22 11:35:00,23.67,23.71,23.66,23.71,60981.0,21.935,21.9721,21.9257,21.9721,60981.0
2019-10-22 11:40:00,23.71,23.73,23.7,23.72,102456.0,21.9721,21.9906,21.9628,21.9813,102456.0
2019-10-22 11:45:00,23.72,23.74,23.71,23.73,84990.0,21.9813,21.9999,21.9721,21.9906,84990.0
2019-10-22 11:50:00,23.73,23.74,23.72,23.74,139128.0,21.9906,21.9999,21.9813,21.9999,139128.0
2019-10-22 11:55:00,23.74,23.74,23.7,23.71,263481.0,21.9999,21.9999,21.9628,21.9721,263481.0
2019-10-22 12:00:00,23.7,23.71,23.68,23.68,145041.0,21.9628,21.9721,21.9443,21.9443,145041.0
2019-10-22 12:05:00,23.68,23.71,23.67,23.7,276621.0,21.9443,21.9721,21.935,21.9628,276621.0
2019-10-22 12:10:00,23.7,23.7,23.66,23.69,565908.0,21.9628,21.9628,21.9257,21.9535,565908.0
2019-10-22 12:15:00,23.69,23.7,23.65,23.68,91011.0,21.9535,21.9628,21.9165,21.9443,91011.0
2019-10-22 12:20:00,23.69,23.72,23.68,23.71,54936.0,21.9535,21.9813,21.9443,21.9721,54936.0
2019-10-22 12:25:00,23.71,23.77,23.71,23.76,102810.0,21.9721,22.0277,21.9721,22.0184,102810.0
2019-10-22 12:30:00,23.76,23.82,23.76,23.78,300408.0,22.0184,22.074,22.0184,22.0369,300408.0
2019-10-22 12:35:00,23.77,23.78,23.75,23.75,130143.0,22.0277,22.0369,22.0091,22.0091,130143.0
2019-10-22 12:40:00,23.74,23.77,23.74,23.76,47727.0,21.9999,22.0277,21.9999,22.0184,47727.0
2019-10-22 12:45:00,23.76,23.77,23.75,23.75,60459.0,22.0184,22.0277,22.0091,22.0091,60459.0
2019-10-22 12:50:00,23.75,23.75,23.74,23.75,22314.0,22.0091,22.0091,21.9999,22.0091,22314.0
2019-10-22 12:55:00,23.74,23.76,23.73,23.73,60111.0,21.9999,22.0184,21.9906,21.9906,60111.0
2019-10-22 13:00:00,23.73,23.75,23.73,23.73,53823.0,21.9906,22.0091,21.9906,21.9906,53823.0
2019-10-22 13:05:00,23.73,23.75,23.73,23.75,36516.0,21.9906,22.0091,21.9906,22.0091,36516.0
2019-10-22 13:10:00,23.75,23.79,23.74,23.79,69147.0,22.0091,22.0462,21.9999,22.0462,69147.0
2019-10-22 13:15:00,23.78,23.79,23.77,23.79,105828.0,22.0369,22.0462,22.0277,22.0462,105828.0
2019-10-22 13:20:00,23.79,23.8,23.76,23.77,96159.0,22.0462,22.0555,22.0184,22.0277,96159.0
2019-10-22 13:25:00,23.77,23.8,23.75,23.76,156324.0,22.0277,22.0555,22.0091,22.0184,156324.0
2019-10-22 13:30:00,23.76,23.78,23.75,23.78,54171.0,22.0184,22.0369,22.0091,22.0369,54171.0
2019-10-22 13:35:00,23.78,23.84,23.78,23.83,187029.0,22.0369,22.0925,22.0369,22.0833,187029.0
2019-10-22 13:40:00,23.83,23.85,23.83,23.84,98502.0,22.0833,22.1018,22.0833,22.0925,98502.0
2019-10-22 13:45:00,23.84,23.85,23.83,23.85,105840.0,22.0925,22.1018,22.0833,22.1018,105840.0
2019-10-22 13:50:00,23.85,23.87,23.84,23.87,135864.0,22.1018,22.1203,22.0925,22.1203,135864.0
2019-10-22 13:55:00,23.87,23.92,23.86,23.92,510135.0,22.1203,22.1667,22.1111,22.1667,510135.0
2019-10-22 14:00:00,23.92,23.92,23.86,23.88,345336.0,22.1667,22.1667,22.1111,22.1296,345336.0
2019-10-22 14:05:00,23.88,23.92,23.87,23.92,125268.0,22.1296,22.1667,22.1203,22.1667,125268.0
2019-10-22 14:10:00,23.92,23.93,23.9,23.91,103068.0,22.1667,22.1759,22.1481,22.1574,103068.0
2019-10-22 14:15:00,23.91,23.93,23.91,23.92,103191.0,22.1574,22.1759,22.1574,22.1667,103191.0
2019-10-22 14:20:00,23.92,23.93,23.87,23.88,112458.0,22.1667,22.1759,22.1203,22.1296,112458.0
2019-10-22 14:25:00,23.87,23.93,23.87,23.93,353169.0,22.1203,22.1759,22.1203,22.1759,353169.0
2019-10-22 14:30:00,23.93,23.95,23.86,23.89,248667.0,22.1759,22.1945,22.1111,22.1389,248667.0
2019-10-22 14:35:00,23.88,23.92,23.86,23.91,130731.0,22.1296,22.1667,22.1111,22.1574,130731.0
2019-10-22 14:40:00,23.91,23.94,23.9,23.94,127647.0,22.1574,22.1852,22.1481,22.1852,127647.0
2019-10-22 14:45:00,23.93,23.95,23.91,23.95,224298.0,22.1759,22.1945,22.1574,22.1945,224298.0
2019-10-22 14:50:00,23.94,23.96,23.92,23.96,276705.0,22.1852,22.2037,22.1667,22.2037,276705.0
2019-10-22 14:55:00,23.95,23.96,23.92,23.95,293808.0,22.1945,22.2037,22.1667,22.1945,293808.0
2019-10-22 15:00:00,23.95,23.97,23.93,23.94,233538.0,22.1945,22.213,22.1759,22.1852,233538.0
2019-10-22 15:05:00,23.94,23.97,23.93,23.95,206103.0,22.1852,22.213,22.1759,22.1945,206103.0
2019-10-22 15:10:00,23.95,23.96,23.93,23.95,212754.0,22.1945,22.2037,22.1759,22.1945,212754.0
2019-10-22 15:15:00,23.95,23.97,23.94,23.96,232290.0,22.1945,22.213,22.1852,22.2037,232290.0
2019-10-22 15:20:00,23.96,24.01,23.95,24.0,326886.0,22.2037,22.2501,22.1945,22.2408,326886.0
2019-10-22 15:25:00,24.0,24.03,23.99,24.03,236916.0,22.2408,22.2686,22.2315,22.2686,236916.0
2019-10-22 15:30:00,24.02,24.06,24.01,24.05,319125.0,22.2593,22.2964,22.2501,22.2871,319125.0
2019-10-22 15:35:00,24.05,24.07,24.04,24.06,301680.0,22.2871,22.3057,22.2779,22.2964,301680.0
2019-10-22 15:40:00,24.06,24.08,24.05,24.05,326928.0,22.2964,22.3149,22.2871,22.2871,326928.0
2019-10-22 15:45:00,24.05,24.08,24.03,24.08,701274.0,22.2871,22.3149,22.2686,22.3149,701274.0
2019-10-22 15:50:00,24.08,24.11,24.06,24.07,875010.0,22.3149,22.3427,22.2964,22.3057,875010.0
2019-10-22 15:55:00,24.07,24.1,24.0,24.1,2586825.0,22.3057,22.3335,22.2408,22.3335,2586825.0
2019-10-23 09:30:00,23.98,24.14,23.92,24.1,318483.0,22.2223,22.3705,22.1667,22.3335,318483.0
2019-10-23 09:35:00,24.09,24.1,23.97,24.01,155346.0,22.3242,22.3335,22.213,22.2501,155346.0
2019-10-23 09:40:00,23.99,24.03,23.98,24.02,96324.0,22.2315,22.2686,22.2223,22.2593,96324.0
2019-10-23 09:45:00,24.01,24.03,23.98,24.02,123333.0,22.2501,22.2686,22.2223,22.2593,123333.0
2019-10-23 09:50:00,24.02,24.05,23.99,24.02,322002.0,22.2593,22.2871,22.2315,22.2593,322002.0
2019-10-23 09:55:00,24.02,24.03,24.0,24.01,368616.0,22.2593,22.2686,22.2408,22.2501,368616.0
2019-10-23 10:00:00,24.0,24.01,23.94,24.0,508125.0,22.2408,22.2501,22.1852,22.2408,508125.0
2019-10-23 10:05:00,24.0,24.02,23.98,24.01,117114.0,22.2408,22.2593,22.2223,22.2501,117114.0
2019-10-23 10:10:00,24.01,24.01,23.99,23.99,110349.0,22.2501,22.2501,22.2315,22.2315,110349.0
2019-10-23 10:15:00,23.99,24.01,23.95,23.96,187671.0,22.2315,22.2501,22.1945,22.2037,187671.0
2019-10-23 10:20:00,23.96,23.97,23.93,23.95,110034.0,22.2037,22.213,22.1759,22.1945,110034.0
2019-10-23 10:25:00,23.95,23.97,23.94,23.95,158154.0,22.1945,22.213,22.1852,22.1945,158154.0
2019-10-23 10:30:00,23.95,23.98,23.94,23.96,279687.0,22.1945,22.2223,22.1852,22.2037,279687.0
2019-10-23 10:35:00,23.95,23.96,23.93,23.93,94455.0,22.1945,22.2037,22.1759,22.1759,94455.0
2019-10-23 10:40:00,23.93,23.96,23.93,23.94,133269.0,22.1759,22.2037,22.1759,22.1852,133269.0
2019-10-23 10:45:00,23.94,23.95,23.93,23.94,115518.0,22.1852,22.1945,22.1759,22.1852,115518.0
2019-10-23 10:50:00,23.94,23.97,23.93,23.96,145914.0,22.1852,22.213,22.1759,22.2037,145914.0
2019-10-23 10:55:00,23.95,23.96,23.87,23.88,130596.0,22.1945,22.2037,22.1203,22.1296,130596.0
2019-10-23 11:00:00,23.88,23.93,23.88,23.91,153825.0,22.1296,22.1759,22.1296,22.1574,153825.0
2019-10-23 11:05:00,23.91,23.93,23.89,23.91,105096.0,22.1574,22.1759,22.1389,22.1574,105096.0
2019-10-23 11:10:00,23.91,23.94,23.91,23.94,89301.0,22.1574,22.1852,22.1574,22.1852,89301.0
2019-10-23 11:15:00,23.94,23.98,23.93,23.95,134898.0,22.1852,22.2223,22.1759,22.1945,134898.0
2019-10-23 11:20:00,23.95,23.95,23.9,23.9,196500.0,22.1945,22.1945,22.1481,22.1481,196500.0
2019-10-23 11:25:00,23.89,23.91,23.88,23.89,90723.0,22.1389,22.1574,22.1296,22.1389,90723.0
2019-10-23 11:30:00,23.89,23.89,23.85,23.86,100866.0,22.1389,22.1389,22.1018,22.1111,100866.0
2019-10-23 11:35:00,23.86,23.88,23.86,23.88,83325.0,22.1111,22.1296,22.1111,22.1296,83325.0
2019-10-23 11:40:00,23.88,23.89,23.87,23.88,115167.0,22.1296,22.1389,22.1203,22.1296,115167.0
2019-10-23 11:45:00,23.88,23.89,23.87,23.89,53031.0,22.1296,22.1389,22.1203,22.1389,53031.0
2019-10-23 11:50:00,23.89,23.91,23.88,23.91,76107.0,22.1389,22.1574,22.1296,22.1574,76107.0
2019-10-23 11:55:00,23.91,23.93,23.9,23.91,51750.0,22.1574,22.1759,22.1481,22.1574,51750.0
2019-10-23 12:00:00,23.91,23.92,23.89,23.9,43965.0,22.1574,22.1667,22.1389,22.1481,43965.0
2019-10-23 12:05:00,23.9,23.91,23.89,23.9,49512.0,22.1481,22.1574,22.1389,22.1481,49512.0
2019-10-23 12:10:00,23.9,23.92,23.89,23.91,111102.0,22.1481,22.1667,22.1389,22.1574,111102.0
2019-10-23 12:15:00,23.91,23.95,23.9,23.95,49116.0,22.1574,22.1945,22.1481,22.1945,49116.0
2019-10-23 12:20:00,23.95,23.95,23.93,23.95,49800.0,22.1945,22.1945,22.1759,22.1945,49800.0
2019-10-23 12:25:00,23.95,23.99,23.95,23.99,56901.0,22.1945,22.2315,22.1945,22.2315,56901.0
2019-10-23 12:30:00,23.98,24.0,23.97,23.98,49332.0,22.2223,22.2408,22.213,22.2223,49332.0
2019-10-23 12:35:00,23.98,23.99,23.96,23.99,44310.0,22.2223,22.2315,22.2037,22.2315,44310.0
2019-10-23 12:40:00,23.99,23.99,23.97,23.99,78006.0,22.2315,22.2315,22.213,22.2315,78006.0
2019-10-23 12:45:00,23.99,24.0,23.97,23.97,67071.0,22.2315,22.2408,22.213,22.213,67071.0
2019-10-23 12:50:00,23.97,23.98,23.94,23.95,77304.0,22.213,22.2223,22.1852,22.1945,77304.0
2019-10-23 12:55:00,23.95,23.96,23.93,23.94,93837.0,22.1945,22.2037,22.1759,22.1852,93837.0
2019-10-23 13:00:00,23.94,23.95,23.94,23.95,37230.0,22.1852,22.1945,22.1852,22.1945,37230.0
2019-10-23 13:05:00,23.95,23.96,23.95,23.95,134976.0,22.1945,22.2037,22.1945,22.1945,134976.0
2019-10-23 13:10:00,23.95,23.96,23.95,23.95,65706.0,22.1945,22.2037,22.1945,22.1945,65706.0
2019-10-23 13:15:00,23.95,23.96,23.95,23.96,45276.0,22.1945,22.2037,22.1945,22.2037,45276.0
2019-10-23 13:20:00,23.95,23.97,23.95,23.97,67569.0,22.1945,22.213,22.1945,22.213,67569.0
2019-10-23 13:25:00,23.96,24.0,23.96,24.0,110055.0,22.2037,22.2408,22.2037,22.2408,110055.0
2019-10-23 13:30:00,24.0,24.0,23.99,24.0,110190.0,22.2408,22.2408,22.2315,22.2408,110190.0
2019-10-23 13:35:00,24.0,24.0,23.99,23.99,62025.0,22.2408,22.2408,22.2315,22.2315,62025.0
2019-10-23 13:40:00,23.99,24.0,23.98,23.99,112782.0,22.2315,22.2408,22.2223,22.2315,112782.0
2019-10-23 13:45:00,23.99,23.99,23.98,23.98,53214.0,22.2315,22.2315,22.2223,22.2223,53214.0
2019-10-23 13:50:00,23.98,23.98,23.97,23.98,51423.0,22.2223,22.2223,22.213,22.2223,51423.0
2019-10-23 13:55:00,23.98,23.99,23.97,23.99,84696.0,22.2223,22.2315,22.213,22.2315,84696.0
2019-10-23 14:00:00,23.99,24.0,23.98,23.99,65385.0,22.2315,22.2408,22.2223,22.2315,65385.0
2019-10-23 14:05:00,23.99,24.0,23.99,24.0,100959.0,22.2315,22.2408,22.2315,22.2408,100959.0
2019-10-23 14:10:00,24.0,24.02,24.0,24.01,85194.0,22.2408,22.2593,22.2408,22.2501,85194.0
2019-10-23 14:15:00,24.01,24.02,24.01,24.02,61251.0,22.2501,22.2593,22.2501,22.2593,61251.0
2019-10-23 14:20:00,24.02,24.02,24.0,24.01,50421.0,22.2593,22.2593,22.2408,22.2501,50421.0
2019-10-23 14:25:00,24.01,24.01,24.0,24.0,74937.0,22.2501,22.2501,22.2408,22.2408,74937.0
2019-10-23 14:30:00,24.0,24.01,23.99,24.0,111372.0,22.2408,22.2501,22.2315,22.2408,111372.0
2019-10-23 14:35:00,24.0,24.01,23.99,24.0,141459.0,22.2408,22.2501,22.2315,22.2408,141459.0
2019-10-23 14:40:00,24.0,24.02,24.0,24.02,108996.0,22.2408,22.2593,22.2408,22.2593,108996.0
2019-10-23 14:45:00,24.02,24.03,24.01,24.03,64764.0,22.2593,22.2686,22.2501,22.2686,64764.0
2019-10-23 14:50:00,24.03,24.04,24.02,24.03,60054.0,22.2686,22.2779,22.2593,22.2686,60054.0
2019-10-23 14:55:00,24.03,24.04,24.02,24.02,64299.0,22.2686,22.2779,22.2593,22.2593,64299.0
2019-10-23 15:00:00,24.02,24.04,24.02,24.03,70221.0,22.2593,22.2779,22.2593,22.2686,70221.0
2019-10-23 15:05:00,24.03,24.05,24.02,24.05,87174.0,22.2686,22.2871,22.2593,22.2871,87174.0
2019-10-23 15:10:00,24.05,24.06,24.05,24.06,69942.0,22.2871,22.2964,22.2871,22.2964,69942.0
2019-10-23 15:15:00,24.06,24.07,24.05,24.07,82782.0,22.2964,22.3057,22.2871,22.3057,82782.0
2019-10-23 15:20:00,24.07,24.07,24.06,24.06,78393.0,22.3057,22.3057,22.2964,22.2964,78393.0
2019-10-23 15:25:00,24.06,24.09,24.06,24.08,110181.0,22.2964,22.3242,22.2964,22.3149,110181.0
2019-10-23 15:30:00,24.09,24.11,24.08,24.1,169431.0,22.3242,22.3427,22.3149,22.3335,169431.0
2019-10-23 15:35:00,24.11,24.12,24.1,24.1,196065.0,22.3427,22.352,22.3335,22.3335,196065.0
2019-10-23 15:40:00,24.1,24.1,24.09,24.1,149988.0,22.3335,22.3335,22.3242,22.3335,149988.0
2019-10-23 15:45:00,24.1,24.1,24.09,24.1,331074.0,22.3335,22.3335,22.3242,22.3335,331074.0
2019-10-23 15:50:00,24.1,24.12,24.1,24.1,350358.0,22.3335,22.352,22.3335,22.3335,350358.0
2019-10-23 15:55:00,24.11,24.11,24.08,24.08,861618.0,22.3427,22.3427,22.3149,22.3149,861618.0
2019-10-24 09:30:00,24.16,24.25,24.1,24.13,426981.0,22.3891,22.4725,22.3335,22.3613,426981.0
2019-10-24 09:35:00,24.13,24.17,24.03,24.06,163104.0,22.3613,22.3983,22.2686,22.2964,163104.0
2019-10-24 09:40:00,24.06,24.08,24.01,24.01,93813.0,22.2964,22.3149,22.2501,22.2501,93813.0
2019-10-24 09:45:00,24.0,24.05,23.97,24.01,100788.0,22.2408,22.2871,22.213,22.2501,100788.0
2019-10-24 09:50:00,24.01,24.02,23.98,24.0,115233.0,22.2501,22.2593,22.2223,22.2408,115233.0
2019-10-24 09:55:00,23.99,24.06,23.99,24.05,202845.0,22.2315,22.2964,22.2315,22.2871,202845.0
2019-10-24 10:00:00,24.05,24.05,23.97,23.97,128724.0,22.2871,22.2871,22.213,22.213,128724.0
2019-10-24 10:05:00,23.96,24.0,23.93,23.97,160095.0,22.2037,22.2408,22.1759,22.213,160095.0
2019-10-24 10:10:00,23.97,24.01,23.92,23.92,192537.0,22.213,22.2501,22.1667,22.1667,192537.0
2019-10-24 10:15:00,23.92,23.92,23.88,23.89,238959.0,22.1667,22.1667,22.1296,22.1389,238959.0
2019-10-24 10:20:00,23.89,23.91,23.88,23.9,84582.0,22.1389,22.1574,22.1296,22.1481,84582.0
2019-10-24 10:25:00,23.89,23.9,23.86,23.86,92316.0,22.1389,22.1481,22.1111,22.1111,92316.0
2019-10-24 10:30:00,23.86,23.91,23.83,23.9,107763.0,22.1111,22.1574,22.0833,22.1481,107763.0
2019-10-24 10:35:00,23.91,23.95,23.89,23.95,207735.0,22.1574,22.1945,22.1389,22.1945,207735.0
2019-10-24 10:40:00,23.96,23.97,23.94,23.94,119817.0,22.2037,22.213,22.1852,22.1852,119817.0
2019-10-24 10:45:00,23.93,23.97,23.93,23.96,77325.0,22.1759,22.213,22.1759,22.2037,77325.0
2019-10-24 10:50:00,23.96,23.96,23.91,23.92,250245.0,22.2037,22.2037,22.1574,22.1667,250245.0
2019-10-24 10:55:00,23.92,23.92,23.86,23.87,41763.0,22.1667,22.1667,22.1111,22.1203,41763.0
2019-10-24 11:00:00,23.87,23.88,23.86,23.86,42162.0,22.1203,22.1296,22.1111,22.1111,42162.0
2019-10-24 11:05:00,23.87,23.9,23.87,23.9,69624.0,22.1203,22.1481,22.1203,22.1481,69624.0
2019-10-24 11:10:00,23.9,23.9,23.85,23.87,63876.0,22.1481,22.1481,22.1018,22.1203,63876.0
2019-10-24 11:15:00,23.87,23.88,23.86,23.87,74238.0,22.1203,22.1296,22.1111,22.1203,74238.0
2019-10-24 11:20:00,23.87,23.89,23.86,23.87,50946.0,22.1203,22.1389,22.1111,22.1203,50946.0
2019-10-24 11:25:00,23.87,23.89,23.86,23.89,53403.0,22.1203,22.1389,22.1111,22.1389,53403.0
2019-10-24 11:30:00,23.89,23.9,23.87,23.87,47124.0,22.1389,22.1481,22.1203,22.1203,47124.0
2019-10-24 11:35:00,23.88,23.89,23.86,23.87,48489.0,22.1296,22.1389,22.1111,22.1203,48489.0
2019-10-24 11:40:00,23.87,23.89,23.86,23.87,52095.0,22.1203,22.1389,22.1111,22.1203,52095.0
2019-10-24 11:45:00,23.87,23.88,23.86,23.86,39543.0,22.1203,22.1296,22.1111,22.1111,39543.0
2019-10-24 11:50:00,23.86,23.86,23.81,23.84,94602.0,22.1111,22.1111,22.0647,22.0925,94602.0
2019-10-24 11:55:00,23.83,23.86,23.83,23.85,67251.0,22.0833,22.1111,22.0833,22.1018,67251.0
2019-10-24 12:00:00,23.85,23.88,23.85,23.85,61500.0,22.1018,22.1296,22.1018,22.1018,61500.0
2019-10-24 12:05:00,23.85,23.85,23.81,23.82,33816.0,22.1018,22.1018,22.0647,22.074,33816.0
2019-10-24 12:10:00,23.82,23.82,23.77,23.77,50298.0,22.074,22.074,22.0277,22.0277,50298.0
2019-10-24 12:15:00,23.76,23.78,23.75,23.78,92493.0,22.0184,22.0369,22.0091,22.0369,92493.0
2019-10-24 12:20:00,23.78,23.78,23.76,23.77,59967.0,22.0369,22.0369,22.0184,22.0277,59967.0
2019-10-24 12:25:00,23.78,23.81,23.77,23.81,54498.0,22.0369,22.0647,22.0277,22.0647,54498.0
2019-10-24 12:30:00,23.81,23.84,23.79,23.83,48051.0,22.0647,22.0925,22.0462,22.0833,48051.0
2019-10-24 12:35:00,23.83,23.88,23.83,23.88,22122.0,22.0833,22.1296,22.0833,22.1296,22122.0
2019-10-24 12:40:00,23.87,23.88,23.87,23.88,79017.0,22.1203,22.1296,22.1203,22.1296,79017.0
2019-10-24 12:45:00,23.88,23.89,23.87,23.88,23064.0,22.1296,22.1389,22.1203,22.1296,23064.0
2019-10-24 12:50:00,23.88,23.9,23.88,23.9,28062.0,22.1296,22.1481,22.1296,22.1481,28062.0
2019-10-24 12:55:00,23.9,23.91,23.88,23.89,45324.0,22.1481,22.1574,22.1296,22.1389,45324.0
2019-10-24 13:00:00,23.89,23.9,23.89,23.9,22806.0,22.1389,22.1481,22.1389,22.1481,22806.0
2019-10-24 13:05:00,23.9,23.91,23.88,23.88,22209.0,22.1481,22.1574,22.1296,22.1296,22209.0
2019-10-24 13:10:00,23.88,23.88,23.84,23.85,37710.0,22.1296,22.1296,22.0925,22.1018,37710.0
2019-10-24 13:15:00,23.85,23.85,23.83,23.85,44412.0,22.1018,22.1018,22.0833,22.1018,44412.0
2019-10-24 13:20:00,23.85,23.89,23.85,23.89,42975.0,22.1018,22.1389,22.1018,22.1389,42975.0
2019-10-24 13:25:00,23.89,23.89,23.87,23.89,51564.0,22.1389,22.1389,22.1203,22.1389,51564.0
2019-10-24 13:30:00,23.89,23.89,23.87,23.88,37374.0,22.1389,22.1389,22.1203,22.1296,37374.0
2019-10-24 13:35:00,23.88,23.9,23.88,23.89,33753.0,22.1296,22.1481,22.1296,22.1389,33753.0
2019-10-24 13:40:00,23.89,23.9,23.88,23.89,28212.0,22.1389,22.1481,22.1296,22.1389,28212.0
2019-10-24 13:45:00,23.88,23.89,23.88,23.88,20400.0,22.1296,22.1389,22.1296,22.1296,20400.0
2019-10-24 13:50:00,23.88,23.89,23.87,23.88,25401.0,22.1296,22.1389,22.1203,22.1296,25401.0
2019-10-24 13:55:00,23.88,23.89,23.88,23.89,29856.0,22.1296,22.1389,22.1296,22.1389,29856.0
2019-10-24 14:00:00,23.89,23.93,23.88,23.92,46503.0,22.1389,22.1759,22.1296,22.1667,46503.0
2019-10-24 14:05:00,23.93,23.93,23.9,23.91,40131.0,22.1759,22.1759,22.1481,22.1574,40131.0
2019-10-24 14:10:00,23.91,23.92,23.9,23.92,46293.0,22.1574,22.1667,22.1481,22.1667,46293.0
2019-10-24 14:15:00,23.92,23.92,23.9,23.91,38313.0,22.1667,22.1667,22.1481,22.1574,38313.0
2019-10-24 14:20:00,23.91,23.92,23.89,23.92,40515.0,22.1574,22.1667,22.1389,22.1667,40515.0
2019-10-24 14:25:00,23.92,23.92,23.91,23.91,32334.0,22.1667,22.1667,22.1574,22.1574,32334.0
2019-10-24 14:30:00,23.91,23.91,23.9,23.91,47637.0,22.1574,22.1574,22.1481,22.1574,47637.0
2019-10-24 14:35:00,23.91,23.91,23.9,23.9,24108.0,22.1574,22.1574,22.1481,22.1481,24108.0
2019-10-24 14:40:00,23.9,23.91,23.9,23.91,24831.0,22.1481,22.1574,22.1481,22.1574,24831.0
2019-10-24 14:45:00,23.91,23.93,23.9,23.91,45321.0,22.1574,22.1759,22.1481,22.1574,45321.0
2019-10-24 14:50:00,23.91,23.94,23.91,23.91,73638.0,22.1574,22.1852,22.1574,22.1574,73638.0
2019-10-24 14:55:00,23.91,23.91,23.89,23.89,37518.0,22.1574,22.1574,22.1389,22.1389,37518.0
2019-10-24 15:00:00,23.89,23.92,23.89,23.9,38325.0,22.1389,22.1667,22.1389,22.1481,38325.0
2019-10-24 15:05:00,23.9,23.9,23.89,23.89,85338.0,22.1481,22.1481,22.1389,22.1389,85338.0
2019-10-24 15:10:00,23.89,23.91,23.89,23.9,32187.0,22.1389,22.1574,22.1389,22.1481,32187.0
2019-10-24 15:15:00,23.9,23.9,23.89,23.89,73296.0,22.1481,22.1481,22.1389,22.1389,73296.0
2019-10-24 15:20:00,23.89,23.91,23.89,23.9,82365.0,22.1389,22.1574,22.1389,22.1481,82365.0
2019-10-24 15:25:00,23.9,23.92,23.9,23.91,55035.0,22.1481,22.1667,22.1481,22.1574,55035.0
2019-10-24 15:30:00,23.9,23.91,23.89,23.89,174960.0,22.1481,22.1574,22.1389,22.1389,174960.0
2019-10-24 15:35:00,23.89,23.91,23.88,23.9,188580.0,22.1389,22.1574,22.1296,22.1481,188580.0
2019-10-24 15:40:00,23.9,23.9,23.89,23.9,99630.0,22.1481,22.1481,22.1389,22.1481,99630.0
2019-10-24 15:45:00,23.9,23.92,23.88,23.91,167373.0,22.1481,22.1667,22.1296,22.1574,167373.0
2019-10-24 15:50:00,23.91,23.93,23.89,23.92,261288.0,22.1574,22.1759,22.1389,22.1667,261288.0
2019-10-24 15:55:00,23.92,23.93,23.87,23.89,579681.0,22.1667,22.1759,22.1203,22.1389,579681.0
2019-10-25 09:30:00,23.98,23.98,23.9,23.93,353376.0,22.2223,22.2223,22.1481,22.1759,353376.0
2019-10-25 09:35:00,23.94,23.95,23.86,23.86,99984.0,22.1852,22.1945,22.1111,22.1111,99984.0
2019-10-25 09:40:00,23.86,23.97,23.86,23.95,79695.0,22.1111,22.213,22.1111,22.1945,79695.0
2019-10-25 09:45:00,23.95,23.97,23.9,23.91,47217.0,22.1945,22.213,22.1481,22.1574,47217.0
2019-10-25 09:50:00,23.92,23.97,23.91,23.97,34239.0,22.1667,22.213,22.1574,22.213,34239.0
2019-10-25 09:55:00,23.96,23.98,23.91,23.93,35352.0,22.2037,22.2223,22.1574,22.1759,35352.0
2019-10-25 10:00:00,23.93,23.95,23.91,23.92,28188.0,22.1759,22.1945,22.1574,22.1667,28188.0
2019-10-25 10:05:00,23.91,23.96,23.91,23.94,26769.0,22.1574,22.2037,22.1574,22.1852,26769.0
2019-10-25 10:10:00,23.94,23.96,23.92,23.96,37530.0,22.1852,22.2037,22.1667,22.2037,37530.0
2019-10-25 10:15:00,23.96,23.97,23.94,23.97,18993.0,22.2037,22.213,22.1852,22.213,18993.0
2019-10-25 10:20:00,23.96,23.99,23.96,23.98,33852.0,22.2037,22.2315,22.2037,22.2223,33852.0
2019-10-25 10:25:00,23.98,23.98,23.95,23.96,46518.0,22.2223,22.2223,22.1945,22.2037,46518.0
2019-10-25 10:30:00,23.96,23.97,23.93,23.93,44868.0,22.2037,22.213,22.1759,22.1759,44868.0
2019-10-25 10:35:00,23.94,23.96,23.92,23.96,32643.0,22.1852,22.2037,22.1667,22.2037,32643.0
2019-10-25 10:40:00,23.96,23.98,23.96,23.97,35100.0,22.2037,22.2223,22.2037,22.213,35100.0
2019-10-25 10:45:00,23.97,24.0,23.97,24.0,63564.0,22.213,22.2408,22.213,22.2408,63564.0
2019-10-25 10:50:00,24.0,24.03,24.0,24.02,38727.0,22.2408,22.2686,22.2408,22.2593,38727.0
2019-10-25 10:55:00,24.02,24.05,24.01,24.03,57147.0,22.2593,22.2871,22.2501,22.2686,57147.0
2019-10-25 11:00:00,24.04,24.05,24.03,24.05,67740.0,22.2779,22.2871,22.2686,22.2871,67740.0
2019-10-25 11:05:00,24.04,24.06,24.04,24.06,55233.0,22.2779,22.2964,22.2779,22.2964,55233.0
2019-10-25 11:10:00,24.06,24.08,24.06,24.07,77478.0,22.2964,22.3149,22.2964,22.3057,77478.0
2019-10-25 11:15:00,24.06,24.07,24.05,24.06,50082.0,22.2964,22.3057,22.2871,22.2964,50082.0
2019-10-25 11:20:00,24.06,24.09,24.06,24.08,36345.0,22.2964,22.3242,22.2964,22.3149,36345.0
2019-10-25 11:25:00,24.09,24.11,24.09,24.1,49002.0,22.3242,22.3427,22.3242,22.3335,49002.0
2019-10-25 11:30:00,24.1,24.1,24.06,24.08,37845.0,22.3335,22.3335,22.2964,22.3149,37845.0
2019-10-25 11:35:00,24.07,24.09,24.07,24.09,28983.0,22.3057,22.3242,22.3057,22.3242,28983.0
2019-10-25 11:40:00,24.09,24.11,24.08,24.11,50121.0,22.3242,22.3427,22.3149,22.3427,50121.0
2019-10-25 11:45:00,24.1,24.13,24.1,24.11,37371.0,22.3335,22.3613,22.3335,22.3427,37371.0
2019-10-25 11:50:00,24.11,24.13,24.11,24.12,26475.0,22.3427,22.3613,22.3427,22.352,26475.0
2019-10-25 11:55:00,24.12,24.13,24.11,24.12,26292.0,22.352,22.3613,22.3427,22.352,26292.0
2019-10-25 12:00:00,24.12,24.13,24.09,24.09,31788.0,22.352,22.3613,22.3242,22.3242,31788.0
2019-10-25 12:05:00,24.09,24.1,24.08,24.09,74580.0,22.3242,22.3335,22.3149,22.3242,74580.0
2019-10-25 12:10:00,24.09,24.09,24.07,24.08,20985.0,22.3242,22.3242,22.3057,22.3149,20985.0
2019-10-25 12:15:00,24.09,24.09,24.06,24.08,17550.0,22.3242,22.3242,22.2964,22.3149,17550.0
2019-10-25 12:20:00,24.08,24.09,24.08,24.09,15531.0,22.3149,22.3242,22.3149,22.3242,15531.0
2019-10-25 12:25:00,24.08,24.09,24.07,24.07,29586.0,22.3149,22.3242,22.3057,22.3057,29586.0
2019-10-25 12:30:00,24.07,24.09,24.07,24.08,15000.0,22.3057,22.3242,22.3057,22.3149,15000.0
2019-10-25 12:35:00,24.09,24.12,24.09,24.11,30198.0,22.3242,22.352,22.3242,22.3427,30198.0
2019-10-25 12:40:00,24.1,24.12,24.1,24.11,31728.0,22.3335,22.352,22.3335,22.3427,31728.0
2019-10-25 12:45:00,24.12,24.12,24.11,24.12,16245.0,22.352,22.352,22.3427,22.352,16245.0
2019-10-25 12:50:00,24.12,24.13,24.1,24.11,35646.0,22.352,22.3613,22.3335,22.3427,35646.0
2019-10-25 12:55:00,24.11,24.11,24.09,24.1,22686.0,22.3427,22.3427,22.3242,22.3335,22686.0
2019-10-25 13:00:00,24.1,24.11,24.09,24.11,20172.0,22.3335,22.3427,22.3242,22.3427,20172.0
2019-10-25 13:05:00,24.11,24.13,24.1,24.1,28641.0,22.3427,22.3613,22.3335,22.3335,28641.0
2019-10-25 13:10:00,24.1,24.12,24.1,24.11,40974.0,22.3335,22.352,22.3335,22.3427,40974.0
2019-10-25 13:15:00,24.11,24.12,24.11,24.12,21399.0,22.3427,22.352,22.3427,22.352,21399.0
2019-10-25 13:20:00,24.12,24.12,24.11,24.11,27747.0,22.352,22.352,22.3427,22.3427,27747.0
2019-10-25 13:25:00,24.11,24.11,24.1,24.1,27660.0,22.3427,22.3427,22.3335,22.3335,27660.0
2019-10-25 13:30:00,24.1,24.11,24.1,24.1,187683.0,22.3335,22.3427,22.3335,22.3335,187683.0
2019-10-25 13:35:00,24.1,24.11,24.1,24.11,153540.0,22.3335,22.3427,22.3335,22.3427,153540.0
2019-10-25 13:40:00,24.11,24.14,24.11,24.14,68316.0,22.3427,22.3705,22.3427,22.3705,68316.0
2019-10-25 13:45:00,24.14,24.14,24.12,24.13,52626.0,22.3705,22.3705,22.352,22.3613,52626.0
2019-10-25 13:50:00,24.13,24.15,24.12,24.14,70365.0,22.3613,22.3798,22.352,22.3705,70365.0
2019-10-25 13:55:00,24.14,24.15,24.13,24.15,41421.0,22.3705,22.3798,22.3613,22.3798,41421.0
2019-10-25 14:00:00,24.15,24.16,24.12,24.12,89823.0,22.3798,22.3891,22.352,22.352,89823.0
2019-10-25 14:05:00,24.13,24.13,24.11,24.12,40095.0,22.3613,22.3613,22.3427,22.352,40095.0
2019-10-25 14:10:00,24.12,24.14,24.12,24.14,45534.0,22.352,22.3705,22.352,22.3705,45534.0
2019-10-25 14:15:00,24.14,24.14,24.11,24.11,133920.0,22.3705,22.3705,22.3427,22.3427,133920.0
2019-10-25 14:20:00,24.12,24.13,24.1,24.12,36555.0,22.352,22.3613,22.3335,22.352,36555.0
2019-10-25 14:25:00,24.12,24.14,24.12,24.13,28932.0,22.352,22.3705,22.352,22.3613,28932.0
2019-10-25 14:30:00,24.13,24.13,24.11,24.12,50631.0,22.3613,22.3613,22.3427,22.352,50631.0
2019-10-25 14:35:00,24.12,24.13,24.12,24.12,46899.0,22.352,22.3613,22.352,22.352,46899.0
2019-10-25 14:40:00,24.11,24.13,24.11,24.13,31926.0,22.3427,22.3613,22.3427,22.3613,31926.0
2019-10-25 14:45:00,24.13,24.14,24.13,24.13,66333.0,22.3613,22.3705,22.3613,22.3613,66333.0
2019-10-25 14:50:00,24.13,24.14,24.12,24.12,46617.0,22.3613,22.3705,22.352,22.352,46617.0
2019-10-25 14:55:00,24.13,24.13,24.12,24.12,37980.0,22.3613,22.3613,22.352,22.352,37980.0
2019-10-25 15:00:00,24.12,24.12,24.09,24.1,65394.0,22.352,22.352,22.3242,22.3335,65394.0
2019-10-25 15:05:00,24.1,24.1,24.07,24.07,66345.0,22.3335,22.3335,22.3057,22.3057,66345.0
2019-10-25 15:10:00,24.07,24.11,24.07,24.1,81054.0,22.3057,22.3427,22.3057,22.3335,81054.0
2019-10-25 15:15:00,24.11,24.13,24.1,24.12,62961.0,22.3427,22.3613,22.3335,22.352,62961.0
2019-10-25 15:20:00,24.12,24.13,24.11,24.11,59166.0,22.352,22.3613,22.3427,22.3427,59166.0
2019-10-25 15:25:00,24.11,24.12,24.1,24.11,122277.0,22.3427,22.352,22.3335,22.3427,122277.0
2019-10-25 15:30:00,24.1,24.11,24.09,24.1,89334.0,22.3335,22.3427,22.3242,22.3335,89334.0
2019-10-25 15:35:00,24.09,24.12,24.09,24.11,115860.0,22.3242,22.352,22.3242,22.3427,115860.0
2019-10-25 15:40:00,24.1,24.12,24.1,24.11,158997.0,22.3335,22.352,22.3335,22.3427,158997.0
2019-10-25 15:45:00,24.11,24.11,24.1,24.1,108732.0,22.3427,22.3427,22.3335,22.3335,108732.0
2019-10-25 15:50:00,24.1,24.12,24.1,24.11,224766.0,22.3335,22.352,22.3335,22.3427,224766.0
2019-10-25 15:55:00,24.12,24.14,24.11,24.11,602913.0,22.352,22.3705,22.3427,22.3427,602913.0
2019-10-28 09:30:00,24.18,24.18,24.11,24.13,161436.0,22.4076,22.4076,22.3427,22.3613,161436.0
2019-10-28 09:35:00,24.13,24.19,24.13,24.18,46890.0,22.3613,22.4169,22.3613,22.4076,46890.0
2019-10-28 09:40:00,24.18,24.19,24.14,24.16,62109.0,22.4076,22.4169,22.3705,22.3891,62109.0
2019-10-28 09:45:00,24.16,24.2,24.15,24.18,102768.0,22.3891,22.4261,22.3798,22.4076,102768.0
2019-10-28 09:50:00,24.18,24.18,24.13,24.15,79038.0,22.4076,22.4076,22.3613,22.3798,79038.0
2019-10-28 09:55:00,24.15,24.16,24.13,24.14,52413.0,22.3798,22.3891,22.3613,22.3705,52413.0
2019-10-28 10:00:00,24.14,24.15,24.01,24.01,253455.0,22.3705,22.3798,22.2501,22.2501,253455.0
2019-10-28 10:05:00,24.01,24.03,23.99,24.0,585312.0,22.2501,22.2686,22.2315,22.2408,585312.0
2019-10-28 10:10:00,24.0,24.02,23.97,23.97,177774.0,22.2408,22.2593,22.213,22.213,177774.0
2019-10-28 10:15:00,23.98,23.99,23.97,23.97,111771.0,22.2223,22.2315,22.213,22.213,111771.0
2019-10-28 10:20:00,23.97,23.99,23.95,23.95,183048.0,22.213,22.2315,22.1945,22.1945,183048.0
2019-10-28 10:25:00,23.95,23.96,23.94,23.96,142515.0,22.1945,22.2037,22.1852,22.2037,142515.0
2019-10-28 10:30:00,23.96,23.96,23.92,23.93,209094.0,22.2037,22.2037,22.1667,22.1759,209094.0
2019-10-28 10:35:00,23.93,23.94,23.91,23.91,116106.0,22.1759,22.1852,22.1574,22.1574,116106.0
2019-10-28 10:40:00,23.91,23.95,23.89,23.93,145590.0,22.1574,22.1945,22.1389,22.1759,145590.0
2019-10-28 10:45:00,23.93,23.95,23.92,23.94,111981.0,22.1759,22.1945,22.1667,22.1852,111981.0
2019-10-28 10:50:00,23.94,23.95,23.91,23.91,97038.0,22.1852,22.1945,22.1574,22.1574,97038.0
2019-10-28 10:55:00,23.91,23.93,23.9,23.92,55443.0,22.1574,22.1759,22.1481,22.1667,55443.0
2019-10-28 11:00:00,23.91,23.92,23.87,23.88,114066.0,22.1574,22.1667,22.1203,22.1296,114066.0
2019-10-28 11:05:00,23.88,23.88,23.83,23.84,101145.0,22.1296,22.1296,22.0833,22.0925,101145.0
2019-10-28 11:10:00,23.84,23.84,23.82,23.83,152085.0,22.0925,22.0925,22.074,22.0833,152085.0
2019-10-28 11:15:00,23.83,23.84,23.82,23.84,134205.0,22.0833,22.0925,22.074,22.0925,134205.0
2019-10-28 11:20:00,23.84,23.84,23.81,23.82,101268.0,22.0925,22.0925,22.0647,22.074,101268.0
2019-10-28 11:25:00,23.82,23.82,23.81,23.81,89337.0,22.074,22.074,22.0647,22.0647,89337.0
2019-10-28 11:30:00,23.81,23.84,23.81,23.84,128889.0,22.0647,22.0925,22.0647,22.0925,128889.0
2019-10-28 11:35:00,23.84,23.89,23.84,23.87,40620.0,22.0925,22.1389,22.0925,22.1203,40620.0
2019-10-28 11:40:00,23.87,23.87,23.84,23.85,58137.0,22.1203,22.1203,22.0925,22.1018,58137.0
2019-10-28 11:45:00,23.85,23.85,23.82,23.84,141975.0,22.1018,22.1018,22.074,22.0925,141975.0
2019-10-28 11:50:00,23.85,23.85,23.81,23.82,70182.0,22.1018,22.1018,22.0647,22.074,70182.0
2019-10-28 11:55:00,23.82,23.82,23.8,23.81,71649.0,22.074,22.074,22.0555,22.0647,71649.0
2019-10-28 12:00:00,23.81,23.83,23.81,23.83,73527.0,22.0647,22.0833,22.0647,22.0833,73527.0
2019-10-28 12:05:00,23.83,23.83,23.82,23.82,37185.0,22.0833,22.0833,22.074,22.074,37185.0
2019-10-28 12:10:00,23.82,23.84,23.82,23.84,46434.0,22.074,22.0925,22.074,22.0925,46434.0
2019-10-28 12:15:00,23.84,23.84,23.82,23.82,91974.0,22.0925,22.0925,22.074,22.074,91974.0
2019-10-28 12:20:00,23.82,23.84,23.81,23.83,66750.0,22.074,22.0925,22.0647,22.0833,66750.0
2019-10-28 12:25:00,23.83,23.85,23.82,23.83,63543.0,22.0833,22.1018,22.074,22.0833,63543.0
2019-10-28 12:30:00,23.83,23.83,23.82,23.82,39084.0,22.0833,22.0833,22.074,22.074,39084.0
2019-10-28 12:35:00,23.82,23.83,23.82,23.83,28239.0,22.074,22.0833,22.074,22.0833,28239.0
2019-10-28 12:40:00,23.83,23.84,23.82,23.83,59037.0,22.0833,22.0925,22.074,22.0833,59037.0
2019-10-28 12:45:00,23.83,23.84,23.82,23.83,39291.0,22.0833,22.0925,22.074,22.0833,39291.0
2019-10-28 12:50:00,23.84,23.84,23.82,23.82,77514.0,22.0925,22.0925,22.074,22.074,77514.0
2019-10-28 12:55:00,23.83,23.83,23.82,23.83,47349.0,22.0833,22.0833,22.074,22.0833,47349.0
2019-10-28 13:00:00,23.83,23.84,23.82,23.83,45774.0,22.0833,22.0925,22.074,22.0833,45774.0
2019-10-28 13:05:00,23.83,23.84,23.82,23.83,80124.0,22.0833,22.0925,22.074,22.0833,80124.0
2019-10-28 13:10:00,23.83,23.83,23.8,23.8,40158.0,22.0833,22.0833,22.0555,22.0555,40158.0
2019-10-28 13:15:00,23.8,23.81,23.8,23.8,47373.0,22.0555,22.0647,22.0555,22.0555,47373.0
2019-10-28 13:20:00,23.8,23.81,23.79,23.81,39111.0,22.0555,22.0647,22.0462,22.0647,39111.0
2019-10-28 13:25:00,23.8,23.82,23.8,23.82,57225.0,22.0555,22.074,22.0555,22.074,57225.0
2019-10-28 13:30:00,23.82,23.83,23.8,23.81,62370.0,22.074,22.0833,22.0555,22.0647,62370.0
2019-10-28 13:35:00,23.81,23.81,23.78,23.79,67089.0,22.0647,22.0647,22.0369,22.0462,67089.0
2019-10-28 13:40:00,23.79,23.79,23.78,23.78,34641.0,22.0462,22.0462,22.0369,22.0369,34641.0
2019-10-28 13:45:00,23.78,23.79,23.77,23.78,36957.0,22.0369,22.0462,22.0277,22.0369,36957.0
2019-10-28 13:50:00,23.77,23.79,23.77,23.79,44157.0,22.0277,22.0462,22.0277,22.0462,44157.0
2019-10-28 13:55:00,23.79,23.8,23.78,23.8,81297.0,22.0462,22.0555,22.0369,22.0555,81297.0
2019-10-28 14:00:00,23.8,23.81,23.8,23.81,66873.0,22.0555,22.0647,22.0555,22.0647,66873.0
2019-10-28 14:05:00,23.81,23.82,23.8,23.82,51174.0,22.0647,22.074,22.0555,22.074,51174.0
2019-10-28 14:10:00,23.82,23.83,23.81,23.82,36234.0,22.074,22.0833,22.0647,22.074,36234.0
2019-10-28 14:15:00,23.82,23.83,23.81,23.83,49299.0,22.074,22.0833,22.0647,22.0833,49299.0
2019-10-28 14:20:00,23.83,23.83,23.81,23.82,42015.0,22.0833,22.0833,22.0647,22.074,42015.0
2019-10-28 14:25:00,23.82,23.82,23.79,23.8,75411.0,22.074,22.074,22.0462,22.0555,75411.0
2019-10-28 14:30:00,23.8,23.81,23.8,23.81,30072.0,22.0555,22.0647,22.0555,22.0647,30072.0
2019-10-28 14:35:00,23.81,23.82,23.81,23.81,65703.0,22.0647,22.074,22.0647,22.0647,65703.0
2019-10-28 14:40:00,23.81,23.81,23.8,23.81,79494.0,22.0647,22.0647,22.0555,22.0647,79494.0
2019-10-28 14:45:00,23.81,23.81,23.8,23.8,87546.0,22.0647,22.0647,22.0555,22.0555,87546.0
2019-10-28 14:50:00,23.8,23.8,23.78,23.79,88503.0,22.0555,22.0555,22.0369,22.0462,88503.0
2019-10-28 14:55:00,23.79,23.8,23.78,23.79,57840.0,22.0462,22.0555,22.0369,22.0462,57840.0
2019-10-28 15:00:00,23.79,23.79,23.78,23.79,48585.0,22.0462,22.0462,22.0369,22.0462,48585.0
2019-10-28 15:05:00,23.79,23.81,23.79,23.81,56571.0,22.0462,22.0647,22.0462,22.0647,56571.0
2019-10-28 15:10:00,23.81,23.82,23.81,23.82,88272.0,22.0647,22.074,22.0647,22.074,88272.0
2019-10-28 15:15:00,23.82,23.82,23.81,23.82,67035.0,22.074,22.074,22.0647,22.074,67035.0
2019-10-28 15:20:00,23.82,23.83,23.81,23.82,243591.0,22.074,22.0833,22.0647,22.074,243591.0
2019-10-28 15:25:00,23.82,23.82,23.81,23.81,100833.0,22.074,22.074,22.0647,22.0647,100833.0
2019-10-28 15:30:00,23.81,23.84,23.8,23.84,224016.0,22.0647,22.0925,22.0555,22.0925,224016.0
2019-10-28 15:35:00,23.84,23.87,23.84,23.87,129471.0,22.0925,22.1203,22.0925,22.1203,129471.0
2019-10-28 15:40:00,23.87,23.88,23.86,23.88,187581.0,22.1203,22.1296,22.1111,22.1296,187581.0
2019-10-28 15:45:00,23.88,23.88,23.83,23.84,234921.0,22.1296,22.1296,22.0833,22.0925,234921.0
2019-10-28 15:50:00,23.84,23.85,23.83,23.83,283035.0,22.0925,22.1018,22.0833,22.0833,283035.0
2019-10-28 15:55:00,23.84,23.87,23.83,23.84,615486.0,22.0925,22.1203,22.0833,22.0925,615486.0
2019-10-29 09:30:00,23.7,23.8,23.64,23.66,246420.0,21.9628,22.0555,21.9072,21.9257,246420.0
2019-10-29 09:35:00,23.66,23.81,23.66,23.77,103218.0,21.9257,22.0647,21.9257,22.0277,103218.0
2019-10-29 09:40:00,23.77,23.77,23.73,23.76,65673.0,22.0277,22.0277,21.9906,22.0184,65673.0
2019-10-29 09:45:00,23.76,23.77,23.7,23.74,87759.0,22.0184,22.0277,21.9628,21.9999,87759.0
2019-10-29 09:50:00,23.74,23.81,23.74,23.76,74961.0,21.9999,22.0647,21.9999,22.0184,74961.0
2019-10-29 09:55:00,23.76,23.76,23.7,23.71,39969.0,22.0184,22.0184,21.9628,21.9721,39969.0
2019-10-29 10:00:00,23.71,23.74,23.68,23.74,61635.0,21.9721,21.9999,21.9443,21.9999,61635.0
2019-10-29 10:05:00,23.74,23.74,23.7,23.72,97731.0,21.9999,21.9999,21.9628,21.9813,97731.0
2019-10-29 10:10:00,23.72,23.73,23.66,23.67,71130.0,21.9813,21.9906,21.9257,21.935,71130.0
2019-10-29 10:15:00,23.67,23.71,23.67,23.69,65130.0,21.935,21.9721,21.935,21.9535,65130.0
2019-10-29 10:20:00,23.7,23.71,23.68,23.7,71040.0,21.9628,21.9721,21.9443,21.9628,71040.0
2019-10-29 10:25:00,23.7,23.72,23.68,23.69,109683.0,21.9628,21.9813,21.9443,21.9535,109683.0
2019-10-29 10:30:00,23.7,23.73,23.68,23.72,231591.0,21.9628,21.9906,21.9443,21.9813,231591.0
2019-10-29 10:35:00,23.72,23.74,23.7,23.72,45750.0,21.9813,21.9999,21.9628,21.9813,45750.0
2019-10-29 10:40:00,23.72,23.73,23.71,23.72,36429.0,21.9813,21.9906,21.9721,21.9813,36429.0
2019-10-29 10:45:00,23.73,23.74,23.71,23.71,69834.0,21.9906,21.9999,21.9721,21.9721,69834.0
2019-10-29 10:50:00,23.71,23.72,23.7,23.7,66378.0,21.9721,21.9813,21.9628,21.9628,66378.0
2019-10-29 10:55:00,23.7,23.73,23.7,23.71,82299.0,21.9628,21.9906,21.9628,21.9721,82299.0
2019-10-29 11:00:00,23.71,23.72,23.7,23.71,62352.0,21.9721,21.9813,21.9628,21.9721,62352.0
2019-10-29 11:05:00,23.71,23.75,23.71,23.75,106587.0,21.9721,22.0091,21.9721,22.0091,106587.0
2019-10-29 11:10:00,23.75,23.77,23.75,23.76,70287.0,22.0091,22.0277,22.0091,22.0184,70287.0
2019-10-29 11:15:00,23.76,23.77,23.74,23.74,51867.0,22.0184,22.0277,21.9999,21.9999,51867.0
2019-10-29 11:20:00,23.75,23.76,23.74,23.74,57981.0,22.0091,22.0184,21.9999,21.9999,57981.0
2019-10-29 11:25:00,23.74,23.78,23.74,23.78,55941.0,21.9999,22.0369,21.9999,22.0369,55941.0
2019-10-29 11:30:00,23.78,23.78,23.76,23.77,79782.0,22.0369,22.0369,22.0184,22.0277,79782.0
2019-10-29 11:35:00,23.77,23.77,23.72,23.72,42438.0,22.0277,22.0277,21.9813,21.9813,42438.0
2019-10-29 11:40:00,23.72,23.74,23.71,23.74,49407.0,21.9813,21.9999,21.9721,21.9999,49407.0
2019-10-29 11:45:00,23.74,23.75,23.73,23.75,35199.0,21.9999,22.0091,21.9906,22.0091,35199.0
2019-10-29 11:50:00,23.75,23.76,23.73,23.74,66372.0,22.0091,22.0184,21.9906,21.9999,66372.0
2019-10-29 11:55:00,23.74,23.75,23.67,23.69,88320.0,21.9999,22.0091,21.935,21.9535,88320.0
2019-10-29 12:00:00,23.69,23.74,23.65,23.72,56046.0,21.9535,21.9999,21.9165,21.9813,56046.0
2019-10-29 12:05:00,23.72,23.74,23.72,23.74,26811.0,21.9813,21.9999,21.9813,21.9999,26811.0
2019-10-29 12:10:00,23.73,23.75,23.73,23.74,44040.0,21.9906,22.0091,21.9906,21.9999,44040.0
2019-10-29 12:15:00,23.75,23.78,23.74,23.78,71244.0,22.0091,22.0369,21.9999,22.0369,71244.0
2019-10-29 12:20:00,23.77,23.78,23.77,23.78,107181.0,22.0277,22.0369,22.0277,22.0369,107181.0
2019-10-29 12:25:00,23.78,23.8,23.77,23.79,88761.0,22.0369,22.0555,22.0277,22.0462,88761.0
2019-10-29 12:30:00,23.79,23.8,23.77,23.78,100164.0,22.0462,22.0555,22.0277,22.0369,100164.0
2019-10-29 12:35:00,23.78,23.81,23.78,23.8,62877.0,22.0369,22.0647,22.0369,22.0555,62877.0
2019-10-29 12:40:00,23.8,23.8,23.77,23.78,68238.0,22.0555,22.0555,22.0277,22.0369,68238.0
2019-10-29 12:45:00,23.79,23.79,23.78,23.78,38313.0,22.0462,22.0462,22.0369,22.0369,38313.0
2019-10-29 12:50:00,23.78,23.78,23.74,23.74,64704.0,22.0369,22.0369,21.9999,21.9999,64704.0
2019-10-29 12:55:00,23.74,23.75,23.71,23.72,42498.0,21.9999,22.0091,21.9721,21.9813,42498.0
2019-10-29 13:00:00,23.72,23.74,23.72,23.72,24525.0,21.9813,21.9999,21.9813,21.9813,24525.0
2019-10-29 13:05:00,23.72,23.72,23.71,23.72,21912.0,21.9813,21.9813,21.9721,21.9813,21912.0
2019-10-29 13:10:00,23.72,23.73,23.71,23.72,33426.0,21.9813,21.9906,21.9721,21.9813,33426.0
2019-10-29 13:15:00,23.71,23.72,23.69,23.69,52236.0,21.9721,21.9813,21.9535,21.9535,52236.0
2019-10-29 13:20:00,23.7,23.71,23.69,23.7,39036.0,21.9628,21.9721,21.9535,21.9628,39036.0
2019-10-29 13:25:00,23.7,23.7,23.68,23.69,43389.0,21.9628,21.9628,21.9443,21.9535,43389.0
2019-10-29 13:30:00,23.69,23.7,23.68,23.7,30975.0,21.9535,21.9628,21.9443,21.9628,30975.0
2019-10-29 13:35:00,23.69,23.71,23.69,23.71,223521.0,21.9535,21.9721,21.9535,21.9721,223521.0
2019-10-29 13:40:00,23.71,23.71,23.69,23.7,40371.0,21.9721,21.9721,21.9535,21.9628,40371.0
2019-10-29 13:45:00,23.7,23.7,23.68,23.69,27456.0,21.9628,21.9628,21.9443,21.9535,27456.0
2019-10-29 13:50:00,23.68,23.69,23.68,23.68,52653.0,21.9443,21.9535,21.9443,21.9443,52653.0
2019-10-29 13:55:00,23.68,23.69,23.68,23.68,41715.0,21.9443,21.9535,21.9443,21.9443,41715.0
2019-10-29 14:00:00,23.69,23.7,23.68,23.68,54087.0,21.9535,21.9628,21.9443,21.9443,54087.0
2019-10-29 14:05:00,23.69,23.69,23.66,23.67,46287.0,21.9535,21.9535,21.9257,21.935,46287.0
2019-10-29 14:10:00,23.67,23.68,23.66,23.67,41535.0,21.935,21.9443,21.9257,21.935,41535.0
2019-10-29 14:15:00,23.67,23.68,23.66,23.66,44511.0,21.935,21.9443,21.9257,21.9257,44511.0
2019-10-29 14:20:00,23.65,23.65,23.62,23.62,84486.0,21.9165,21.9165,21.8887,21.8887,84486.0
2019-10-29 14:25:00,23.62,23.64,23.62,23.64,52050.0,21.8887,21.9072,21.8887,21.9072,52050.0
2019-10-29 14:30:00,23.64,23.65,23.63,23.65,33363.0,21.9072,21.9165,21.8979,21.9165,33363.0
2019-10-29 14:35:00,23.65,23.65,23.63,23.64,91653.0,21.9165,21.9165,21.8979,21.9072,91653.0
2019-10-29 14:40:00,23.64,23.65,23.63,23.63,67332.0,21.9072,21.9165,21.8979,21.8979,67332.0
2019-10-29 14:45:00,23.63,23.63,23.61,23.61,69564.0,21.8979,21.8979,21.8794,21.8794,69564.0
2019-10-29 14:50:00,23.61,23.61,23.59,23.59,57165.0,21.8794,21.8794,21.8609,21.8609,57165.0
2019-10-29 14:55:00,23.59,23.6,23.58,23.59,88506.0,21.8609,21.8701,21.8516,21.8609,88506.0
2019-10-29 15:00:00,23.59,23.63,23.59,23.63,68205.0,21.8609,21.8979,21.8609,21.8979,68205.0
2019-10-29 15:05:00,23.63,23.63,23.59,23.6,124092.0,21.8979,21.8979,21.8609,21.8701,124092.0
2019-10-29 15:10:00,23.6,23.61,23.6,23.61,78816.0,21.8701,21.8794,21.8701,21.8794,78816.0
2019-10-29 15:15:00,23.61,23.63,23.58,23.63,347472.0,21.8794,21.8979,21.8516,21.8979,347472.0
2019-10-29 15:20:00,23.63,23.66,23.62,23.66,183900.0,21.8979,21.9257,21.8887,21.9257,183900.0
2019-10-29 15:25:00,23.66,23.66,23.63,23.63,100320.0,21.9257,21.9257,21.8979,21.8979,100320.0
2019-10-29 15:30:00,23.64,23.64,23.6,23.62,254238.0,21.9072,21.9072,21.8701,21.8887,254238.0
2019-10-29 15:35:00,23.62,23.62,23.59,23.6,151188.0,21.8887,21.8887,21.8609,21.8701,151188.0
2019-10-29 15:40:00,23.61,23.61,23.6,23.6,199890.0,21.8794,21.8794,21.8701,21.8701,199890.0
2019-10-29 15:45:00,23.6,23.6,23.56,23.57,262503.0,21.8701,21.8701,21.8331,21.8423,262503.0
2019-10-29 15:50:00,23.58,23.61,23.57,23.6,426990.0,21.8516,21.8794,21.8423,21.8701,426990.0
2019-10-29 15:55:00,23.61,23.62,23.58,23.62,786762.0,21.8794,21.8887,21.8516,21.8887,786762.0
2019-10-30 09:30:00,23.63,23.71,23.45,23.49,152508.0,21.8979,21.9721,21.7311,21.7682,152508.0
2019-10-30 09:35:00,23.47,23.53,23.47,23.49,41598.0,21.7497,21.8053,21.7497,21.7682,41598.0
2019-10-30 09:40:00,23.49,23.53,23.49,23.51,37488.0,21.7682,21.8053,21.7682,21.7867,37488.0
2019-10-30 09:45:00,23.51,23.54,23.5,23.54,26799.0,21.7867,21.8145,21.7775,21.8145,26799.0
2019-10-30 09:50:00,23.54,23.55,23.44,23.44,45216.0,21.8145,21.8238,21.7219,21.7219,45216.0
2019-10-30 09:55:00,23.44,23.47,23.43,23.46,33444.0,21.7219,21.7497,21.7126,21.7404,33444.0
2019-10-30 10:00:00,23.47,23.48,23.35,23.39,151011.0,21.7497,21.7589,21.6385,21.6755,151011.0
2019-10-30 10:05:00,23.39,23.45,23.38,23.45,58035.0,21.6755,21.7311,21.6663,21.7311,58035.0
2019-10-30 10:10:00,23.45,23.46,23.41,23.41,64242.0,21.7311,21.7404,21.6941,21.6941,64242.0
2019-10-30 10:15:00,23.41,23.42,23.39,23.41,54468.0,21.6941,21.7033,21.6755,21.6941,54468.0
2019-10-30 10:20:00,23.41,23.42,23.4,23.41,31059.0,21.6941,21.7033,21.6848,21.6941,31059.0
2019-10-30 10:25:00,23.41,23.42,23.39,23.4,31155.0,21.6941,21.7033,21.6755,21.6848,31155.0
2019-10-30 10:30:00,23.4,23.4,23.37,23.38,55989.0,21.6848,21.6848,21.657,21.6663,55989.0
2019-10-30 10:35:00,23.38,23.46,23.37,23.44,145602.0,21.6663,21.7404,21.657,21.7219,145602.0
2019-10-30 10:40:00,23.44,23.46,23.43,23.45,26310.0,21.7219,21.7404,21.7126,21.7311,26310.0
2019-10-30 10:45:00,23.46,23.48,23.45,23.47,27201.0,21.7404,21.7589,21.7311,21.7497,27201.0
2019-10-30 10:50:00,23.46,23.48,23.45,23.46,25446.0,21.7404,21.7589,21.7311,21.7404,25446.0
2019-10-30 10:55:00,23.46,23.47,23.44,23.45,31131.0,21.7404,21.7497,21.7219,21.7311,31131.0
2019-10-30 11:00:00,23.44,23.45,23.42,23.44,67668.0,21.7219,21.7311,21.7033,21.7219,67668.0
2019-10-30 11:05:00,23.44,23.45,23.43,23.45,43380.0,21.7219,21.7311,21.7126,21.7311,43380.0
2019-10-30 11:10:00,23.45,23.48,23.45,23.47,33552.0,21.7311,21.7589,21.7311,21.7497,33552.0
2019-10-30 11:15:00,23.47,23.48,23.45,23.45,20529.0,21.7497,21.7589,21.7311,21.7311,20529.0
2019-10-30 11:20:00,23.45,23.45,23.42,23.42,38049.0,21.7311,21.7311,21.7033,21.7033,38049.0
2019-10-30 11:25:00,23.42,23.44,23.41,23.43,28641.0,21.7033,21.7219,21.6941,21.7126,28641.0
2019-10-30 11:30:00,23.43,23.44,23.42,23.42,28128.0,21.7126,21.7219,21.7033,21.7033,28128.0
2019-10-30 11:35:00,23.43,23.45,23.42,23.44,53931.0,21.7126,21.7311,21.7033,21.7219,53931.0
2019-10-30 11:40:00,23.44,23.45,23.43,23.44,36042.0,21.7219,21.7311,21.7126,21.7219,36042.0
2019-10-30 11:45:00,23.44,23.47,23.44,23.47,61698.0,21.7219,21.7497,21.7219,21.7497,61698.0
2019-10-30 11:50:00,23.47,23.47,23.45,23.46,38685.0,21.7497,21.7497,21.7311,21.7404,38685.0
2019-10-30 11:55:00,23.47,23.47,23.44,23.45,40638.0,21.7497,21.7497,21.7219,21.7311,40638.0
2019-10-30 12:00:00,23.44,23.48,23.44,23.47,48672.0,21.7219,21.7589,21.7219,21.7497,48672.0
2019-10-30 12:05:00,23.47,23.5,23.47,23.48,35940.0,21.7497,21.7775,21.7497,21.7589,35940.0
2019-10-30 12:10:00,23.49,23.49,23.47,23.47,31665.0,21.7682,21.7682,21.7497,21.7497,31665.0
2019-10-30 12:15:00,23.47,23.5,23.47,23.5,34254.0,21.7497,21.7775,21.7497,21.7775,34254.0
2019-10-30 12:20:00,23.5,23.52,23.5,23.52,23865.0,21.7775,21.796,21.7775,21.796,23865.0
2019-10-30 12:25:00,23.52,23.53,23.51,23.52,36432.0,21.796,21.8053,21.7867,21.796,36432.0
2019-10-30 12:30:00,23.52,23.54,23.52,23.53,38070.0,21.796,21.8145,21.796,21.8053,38070.0
2019-10-30 12:35:00,23.53,23.54,23.53,23.54,17571.0,21.8053,21.8145,21.8053,21.8145,17571.0
2019-10-30 12:40:00,23.54,23.55,23.52,23.52,49473.0,21.8145,21.8238,21.796,21.796,49473.0
2019-10-30 12:45:00,23.52,23.53,23.52,23.52,11820.0,21.796,21.8053,21.796,21.796,11820.0
2019-10-30 12:50:00,23.52,23.53,23.52,23.53,36300.0,21.796,21.8053,21.796,21.8053,36300.0
2019-10-30 12:55:00,23.53,23.55,23.53,23.54,36678.0,21.8053,21.8238,21.8053,21.8145,36678.0
2019-10-30 13:00:00,23.54,23.55,23.53,23.55,22443.0,21.8145,21.8238,21.8053,21.8238,22443.0
2019-10-30 13:05:00,23.55,23.57,23.55,23.55,61821.0,21.8238,21.8423,21.8238,21.8238,61821.0
2019-10-30 13:10:00,23.55,23.56,23.54,23.54,50622.0,21.8238,21.8331,21.8145,21.8145,50622.0
2019-10-30 13:15:00,23.55,23.55,23.53,23.53,147315.0,21.8238,21.8238,21.8053,21.8053,147315.0
2019-10-30 13:20:00,23.53,23.53,23.52,23.53,25803.0,21.8053,21.8053,21.796,21.8053,25803.0
2019-10-30 13:25:00,23.54,23.55,23.53,23.55,27099.0,21.8145,21.8238,21.8053,21.8238,27099.0
2019-10-30 13:30:00,23.55,23.55,23.53,23.54,52176.0,21.8238,21.8238,21.8053,21.8145,52176.0
2019-10-30 13:35:00,23.54,23.54,23.52,23.53,94143.0,21.8145,21.8145,21.796,21.8053,94143.0
2019-10-30 13:40:00,23.53,23.56,23.53,23.55,40944.0,21.8053,21.8331,21.8053,21.8238,40944.0
2019-10-30 13:45:00,23.55,23.57,23.54,23.55,106461.0,21.8238,21.8423,21.8145,21.8238,106461.0
2019-10-30 13:50:00,23.55,23.58,23.55,23.58,41367.0,21.8238,21.8516,21.8238,21.8516,41367.0
2019-10-30 13:55:00,23.57,23.59,23.55,23.56,77631.0,21.8423,21.8609,21.8238,21.8331,77631.0
2019-10-30 14:00:00,23.53,23.59,23.52,23.59,205053.0,21.8053,21.8609,21.796,21.8609,205053.0
2019-10-30 14:05:00,23.58,23.62,23.57,23.6,207903.0,21.8516,21.8887,21.8423,21.8701,207903.0
2019-10-30 14:10:00,23.6,23.62,23.6,23.61,36585.0,21.8701,21.8887,21.8701,21.8794,36585.0
2019-10-30 14:15:00,23.61,23.64,23.61,23.62,64098.0,21.8794,21.9072,21.8794,21.8887,64098.0
2019-10-30 14:20:00,23.62,23.64,23.62,23.63,36699.0,21.8887,21.9072,21.8887,21.8979,36699.0
2019-10-30 14:25:00,23.63,23.65,23.62,23.65,31617.0,21.8979,21.9165,21.8887,21.9165,31617.0
2019-10-30 14:30:00,23.65,23.66,23.59,23.61,49548.0,21.9165,21.9257,21.8609,21.8794,49548.0
2019-10-30 14:35:00,23.62,23.63,23.59,23.6,55008.0,21.8887,21.8979,21.8609,21.8701,55008.0
2019-10-30 14:40:00,23.61,23.63,23.6,23.62,68337.0,21.8794,21.8979,21.8701,21.8887,68337.0
2019-10-30 14:45:00,23.62,23.64,23.61,23.64,75090.0,21.8887,21.9072,21.8794,21.9072,75090.0
2019-10-30 14:50:00,23.64,23.68,23.64,23.66,222741.0,21.9072,21.9443,21.9072,21.9257,222741.0
2019-10-30 14:55:00,23.67,23.72,23.67,23.71,46023.0,21.935,21.9813,21.935,21.9721,46023.0
2019-10-30 15:00:00,23.71,23.73,23.71,23.73,73251.0,21.9721,21.9906,21.9721,21.9906,73251.0
2019-10-30 15:05:00,23.73,23.73,23.71,23.72,52806.0,21.9906,21.9906,21.9721,21.9813,52806.0
2019-10-30 15:10:00,23.72,23.73,23.71,23.71,68460.0,21.9813,21.9906,21.9721,21.9721,68460.0
2019-10-30 15:15:00,23.71,23.72,23.69,23.69,75441.0,21.9721,21.9813,21.9535,21.9535,75441.0
2019-10-30 15:20:00,23.7,23.76,23.7,23.74,103404.0,21.9628,22.0184,21.9628,21.9999,103404.0
2019-10-30 15:25:00,23.74,23.74,23.71,23.72,106542.0,21.9999,21.9999,21.9721,21.9813,106542.0
2019-10-30 15:30:00,23.72,23.73,23.7,23.71,89559.0,21.9813,21.9906,21.9628,21.9721,89559.0
2019-10-30 15:35:00,23.71,23.72,23.71,23.72,66861.0,21.9721,21.9813,21.9721,21.9813,66861.0
2019-10-30 15:40:00,23.72,23.72,23.69,23.69,112185.0,21.9813,21.9813,21.9535,21.9535,112185.0
2019-10-30 15:45:00,23.69,23.69,23.66,23.67,122652.0,21.9535,21.9535,21.9257,21.935,122652.0
2019-10-30 15:50:00,23.67,23.71,23.67,23.71,204084.0,21.935,21.9721,21.935,21.9721,204084.0
2019-10-30 15:55:00,23.71,23.71,23.67,23.68,842175.0,21.9721,21.9721,21.935,21.9443,842175.0
2019-10-31 09:30:00,23.57,23.61,23.52,23.53,188796.0,21.8423,21.8794,21.796,21.8053,188796.0
2019-10-31 09:35:00,23.53,23.54,23.46,23.5,119637.0,21.8053,21.8145,21.7404,21.7775,119637.0
2019-10-31 09:40:00,23.51,23.53,23.4,23.43,98931.0,21.7867,21.8053,21.6848,21.7126,98931.0
2019-10-31 09:45:00,23.42,23.45,23.4,23.41,74616.0,21.7033,21.7311,21.6848,21.6941,74616.0
2019-10-31 09:50:00,23.41,23.41,23.35,23.4,71037.0,21.6941,21.6941,21.6385,21.6848,71037.0
2019-10-31 09:55:00,23.4,23.44,23.37,23.42,82917.0,21.6848,21.7219,21.657,21.7033,82917.0
2019-10-31 10:00:00,23.42,23.43,23.35,23.35,112245.0,21.7033,21.7126,21.6385,21.6385,112245.0
2019-10-31 10:05:00,23.35,23.35,23.32,23.33,98214.0,21.6385,21.6385,21.6106,21.6199,98214.0
2019-10-31 10:10:00,23.32,23.36,23.31,23.34,310710.0,21.6106,21.6477,21.6014,21.6292,310710.0
2019-10-31 10:15:00,23.34,23.36,23.32,23.32,331242.0,21.6292,21.6477,21.6106,21.6106,331242.0
2019-10-31 10:20:00,23.32,23.32,23.24,23.26,197892.0,21.6106,21.6106,21.5365,21.555,197892.0
2019-10-31 10:25:00,23.26,23.3,23.26,23.3,149103.0,21.555,21.5921,21.555,21.5921,149103.0
2019-10-31 10:30:00,23.3,23.3,23.22,23.23,166794.0,21.5921,21.5921,21.518,21.5272,166794.0
2019-10-31 10:35:00,23.23,23.29,23.21,23.29,93504.0,21.5272,21.5828,21.5087,21.5828,93504.0
2019-10-31 10:40:00,23.29,23.32,23.28,23.31,122727.0,21.5828,21.6106,21.5736,21.6014,122727.0
2019-10-31 10:45:00,23.32,23.34,23.31,23.34,61938.0,21.6106,21.6292,21.6014,21.6292,61938.0
2019-10-31 10:50:00,23.35,23.35,23.32,23.34,66210.0,21.6385,21.6385,21.6106,21.6292,66210.0
2019-10-31 10:55:00,23.33,23.36,23.32,23.36,50604.0,21.6199,21.6477,21.6106,21.6477,50604.0
2019-10-31 11:00:00,23.35,23.37,23.34,23.34,52089.0,21.6385,21.657,21.6292,21.6292,52089.0
2019-10-31 11:05:00,23.34,23.36,23.34,23.34,47703.0,21.6292,21.6477,21.6292,21.6292,47703.0
2019-10-31 11:10:00,23.34,23.35,23.32,23.33,88992.0,21.6292,21.6385,21.6106,21.6199,88992.0
2019-10-31 11:15:00,23.32,23.34,23.32,23.33,99669.0,21.6106,21.6292,21.6106,21.6199,99669.0
2019-10-31 11:20:00,23.33,23.35,23.31,23.32,105033.0,21.6199,21.6385,21.6014,21.6106,105033.0
2019-10-31 11:25:00,23.32,23.35,23.32,23.35,108348.0,21.6106,21.6385,21.6106,21.6385,108348.0
2019-10-31 11:30:00,23.35,23.36,23.31,23.31,72135.0,21.6385,21.6477,21.6014,21.6014,72135.0
2019-10-31 11:35:00,23.3,23.34,23.3,23.34,45198.0,21.5921,21.6292,21.5921,21.6292,45198.0
2019-10-31 11:40:00,23.35,23.41,23.35,23.38,67425.0,21.6385,21.6941,21.6385,21.6663,67425.0
2019-10-31 11:45:00,23.38,23.43,23.38,23.43,36426.0,21.6663,21.7126,21.6663,21.7126,36426.0
2019-10-31 11:50:00,23.44,23.44,23.41,23.42,48660.0,21.7219,21.7219,21.6941,21.7033,48660.0
2019-10-31 11:55:00,23.42,23.47,23.42,23.47,84099.0,21.7033,21.7497,21.7033,21.7497,84099.0
2019-10-31 12:00:00,23.47,23.48,23.46,23.46,147831.0,21.7497,21.7589,21.7404,21.7404,147831.0
2019-10-31 12:05:00,23.46,23.46,23.42,23.43,51471.0,21.7404,21.7404,21.7033,21.7126,51471.0
2019-10-31 12:10:00,23.43,23.46,23.42,23.46,43947.0,21.7126,21.7404,21.7033,21.7404,43947.0
2019-10-31 12:15:00,23.45,23.46,23.44,23.44,60180.0,21.7311,21.7404,21.7219,21.7219,60180.0
2019-10-31 12:20:00,23.44,23.46,23.43,23.43,34545.0,21.7219,21.7404,21.7126,21.7126,34545.0
2019-10-31 12:25:00,23.44,23.46,23.43,23.45,39753.0,21.7219,21.7404,21.7126,21.7311,39753.0
2019-10-31 12:30:00,23.45,23.45,23.41,23.41,39216.0,21.7311,21.7311,21.6941,21.6941,39216.0
2019-10-31 12:35:00,23.41,23.43,23.4,23.41,39324.0,21.6941,21.7126,21.6848,21.6941,39324.0
2019-10-31 12:40:00,23.41,23.42,23.41,23.41,53262.0,21.6941,21.7033,21.6941,21.6941,53262.0
2019-10-31 12:45:00,23.41,23.41,23.39,23.41,46734.0,21.6941,21.6941,21.6755,21.6941,46734.0
2019-10-31 12:50:00,23.4,23.4,23.37,23.37,32916.0,21.6848,21.6848,21.657,21.657,32916.0
2019-10-31 12:55:00,23.38,23.39,23.38,23.38,37689.0,21.6663,21.6755,21.6663,21.6663,37689.0
2019-10-31 13:00:00,23.38,23.4,23.37,23.38,81735.0,21.6663,21.6848,21.657,21.6663,81735.0
2019-10-31 13:05:00,23.38,23.39,23.37,23.38,33507.0,21.6663,21.6755,21.657,21.6663,33507.0
2019-10-31 13:10:00,23.38,23.4,23.37,23.39,78927.0,21.6663,21.6848,21.657,21.6755,78927.0
2019-10-31 13:15:00,23.39,23.4,23.38,23.39,36027.0,21.6755,21.6848,21.6663,21.6755,36027.0
2019-10-31 13:20:00,23.4,23.4,23.38,23.39,34995.0,21.6848,21.6848,21.6663,21.6755,34995.0
2019-10-31 13:25:00,23.39,23.39,23.36,23.37,31554.0,21.6755,21.6755,21.6477,21.657,31554.0
2019-10-31 13:30:00,23.37,23.37,23.36,23.37,39054.0,21.657,21.657,21.6477,21.657,39054.0
2019-10-31 13:35:00,23.37,23.39,23.37,23.37,40707.0,21.657,21.6755,21.657,21.657,40707.0
2019-10-31 13:40:00,23.37,23.41,23.37,23.4,82197.0,21.657,21.6941,21.657,21.6848,82197.0
2019-10-31 13:45:00,23.4,23.4,23.39,23.39,25638.0,21.6848,21.6848,21.6755,21.6755,25638.0
2019-10-31 13:50:00,23.39,23.39,23.38,23.39,29034.0,21.6755,21.6755,21.6663,21.6755,29034.0
2019-10-31 13:55:00,23.39,23.4,23.38,23.39,39204.0,21.6755,21.6848,21.6663,21.6755,39204.0
2019-10-31 14:00:00,23.38,23.38,23.35,23.36,43995.0,21.6663,21.6663,21.6385,21.6477,43995.0
2019-10-31 14:05:00,23.36,23.39,23.36,23.39,38712.0,21.6477,21.6755,21.6477,21.6755,38712.0
2019-10-31 14:10:00,23.38,23.4,23.38,23.38,46872.0,21.6663,21.6848,21.6663,21.6663,46872.0
2019-10-31 14:15:00,23.38,23.39,23.36,23.37,48522.0,21.6663,21.6755,21.6477,21.657,48522.0
2019-10-31 14:20:00,23.37,23.37,23.35,23.35,30033.0,21.657,21.657,21.6385,21.6385,30033.0
2019-10-31 14:25:00,23.35,23.39,23.35,23.38,31320.0,21.6385,21.6755,21.6385,21.6663,31320.0
2019-10-31 14:30:00,23.38,23.39,23.36,23.37,41016.0,21.6663,21.6755,21.6477,21.657,41016.0
2019-10-31 14:35:00,23.37,23.37,23.35,23.35,27870.0,21.657,21.657,21.6385,21.6385,27870.0
2019-10-31 14:40:00,23.35,23.35,23.34,23.34,37200.0,21.6385,21.6385,21.6292,21.6292,37200.0
2019-10-31 14:45:00,23.34,23.35,23.32,23.35,87624.0,21.6292,21.6385,21.6106,21.6385,87624.0
2019-10-31 14:50:00,23.35,23.36,23.34,23.35,72513.0,21.6385,21.6477,21.6292,21.6385,72513.0
2019-10-31 14:55:00,23.36,23.38,23.36,23.38,39072.0,21.6477,21.6663,21.6477,21.6663,39072.0
2019-10-31 15:00:00,23.38,23.38,23.36,23.38,49281.0,21.6663,21.6663,21.6477,21.6663,49281.0
2019-10-31 15:05:00,23.38,23.39,23.38,23.39,53871.0,21.6663,21.6755,21.6663,21.6755,53871.0
2019-10-31 15:10:00,23.39,23.41,23.39,23.41,55209.0,21.6755,21.6941,21.6755,21.6941,55209.0
2019-10-31 15:15:00,23.41,23.42,23.4,23.4,43785.0,21.6941,21.7033,21.6848,21.6848,43785.0
2019-10-31 15:20:00,23.4,23.41,23.38,23.39,40971.0,21.6848,21.6941,21.6663,21.6755,40971.0
2019-10-31 15:25:00,23.39,23.39,23.37,23.38,55689.0,21.6755,21.6755,21.657,21.6663,55689.0
2019-10-31 15:30:00,23.38,23.43,23.37,23.42,92433.0,21.6663,21.7126,21.657,21.7033,92433.0
2019-10-31 15:35:00,23.42,23.42,23.38,23.38,81087.0,21.7033,21.7033,21.6663,21.6663,81087.0
2019-10-31 15:40:00,23.38,23.4,23.38,23.39,78750.0,21.6663,21.6848,21.6663,21.6755,78750.0
2019-10-31 15:45:00,23.39,23.39,23.37,23.38,140733.0,21.6755,21.6755,21.657,21.6663,140733.0
2019-10-31 15:50:00,23.38,23.4,23.37,23.4,248397.0,21.6663,21.6848,21.657,21.6848,248397.0
2019-10-31 15:55:00,23.39,23.44,23.39,23.43,540261.0,21.6755,21.7219,21.6755,21.7126,540261.0
2019-11-01 09:30:00,23.64,23.7,23.5,23.61,258345.0,21.9072,21.9628,21.7775,21.8794,258345.0
2019-11-01 09:35:00,23.62,23.65,23.59,23.65,136833.0,21.8887,21.9165,21.8609,21.9165,136833.0
2019-11-01 09:40:00,23.64,23.64,23.57,23.59,59121.0,21.9072,21.9072,21.8423,21.8609,59121.0
2019-11-01 09:45:00,23.6,23.6,23.55,23.57,61347.0,21.8701,21.8701,21.8238,21.8423,61347.0
2019-11-01 09:50:00,23.57,23.59,23.55,23.56,79566.0,21.8423,21.8609,21.8238,21.8331,79566.0
2019-11-01 09:55:00,23.57,23.61,23.56,23.61,64203.0,21.8423,21.8794,21.8331,21.8794,64203.0
2019-11-01 10:00:00,23.61,23.64,23.57,23.6,142794.0,21.8794,21.9072,21.8423,21.8701,142794.0
2019-11-01 10:05:00,23.6,23.63,23.59,23.62,173790.0,21.8701,21.8979,21.8609,21.8887,173790.0
2019-11-01 10:10:00,23.62,23.67,23.62,23.65,112947.0,21.8887,21.935,21.8887,21.9165,112947.0
2019-11-01 10:15:00,23.66,23.69,23.65,23.67,81588.0,21.9257,21.9535,21.9165,21.935,81588.0
2019-11-01 10:20:00,23.67,23.71,23.66,23.71,113529.0,21.935,21.9721,21.9257,21.9721,113529.0
2019-11-01 10:25:00,23.71,23.74,23.7,23.74,53994.0,21.9721,21.9999,21.9628,21.9999,53994.0
2019-11-01 10:30:00,23.74,23.76,23.72,23.74,79944.0,21.9999,22.0184,21.9813,21.9999,79944.0
2019-11-01 10:35:00,23.74,23.74,23.71,23.72,45012.0,21.9999,21.9999,21.9721,21.9813,45012.0
2019-11-01 10:40:00,23.72,23.78,23.72,23.78,39996.0,21.9813,22.0369,21.9813,22.0369,39996.0
2019-11-01 10:45:00,23.77,23.77,23.74,23.75,50331.0,22.0277,22.0277,21.9999,22.0091,50331.0
2019-11-01 10:50:00,23.75,23.75,23.69,23.69,114993.0,22.0091,22.0091,21.9535,21.9535,114993.0
2019-11-01 10:55:00,23.69,23.7,23.65,23.65,89748.0,21.9535,21.9628,21.9165,21.9165,89748.0
2019-11-01 11:00:00,23.65,23.67,23.65,23.66,56292.0,21.9165,21.935,21.9165,21.9257,56292.0
2019-11-01 11:05:00,23.66,23.69,23.66,23.69,131550.0,21.9257,21.9535,21.9257,21.9535,131550.0
2019-11-01 11:10:00,23.69,23.71,23.69,23.7,47715.0,21.9535,21.9721,21.9535,21.9628,47715.0
2019-11-01 11:15:00,23.7,23.72,23.7,23.72,60873.0,21.9628,21.9813,21.9628,21.9813,60873.0
2019-11-01 11:20:00,23.72,23.74,23.72,23.74,36792.0,21.9813,21.9999,21.9813,21.9999,36792.0
2019-11-01 11:25:00,23.74,23.75,23.73,23.75,83028.0,21.9999,22.0091,21.9906,22.0091,83028.0
2019-11-01 11:30:00,23.75,23.75,23.73,23.75,97212.0,22.0091,22.0091,21.9906,22.0091,97212.0
2019-11-01 11:35:00,23.75,23.75,23.72,23.73,59664.0,22.0091,22.0091,21.9813,21.9906,59664.0
2019-11-01 11:40:00,23.73,23.74,23.72,23.74,37890.0,21.9906,21.9999,21.9813,21.9999,37890.0
2019-11-01 11:45:00,23.74,23.75,23.74,23.75,74619.0,21.9999,22.0091,21.9999,22.0091,74619.0
2019-11-01 11:50:00,23.75,23.75,23.74,23.75,91464.0,22.0091,22.0091,21.9999,22.0091,91464.0
2019-11-01 11:55:00,23.75,23.78,23.75,23.77,159051.0,22.0091,22.0369,22.0091,22.0277,159051.0
2019-11-01 12:00:00,23.77,23.8,23.77,23.79,111015.0,22.0277,22.0555,22.0277,22.0462,111015.0
2019-11-01 12:05:00,23.79,23.82,23.78,23.82,174975.0,22.0462,22.074,22.0369,22.074,174975.0
2019-11-01 12:10:00,23.82,23.83,23.81,23.81,82254.0,22.074,22.0833,22.0647,22.0647,82254.0
2019-11-01 12:15:00,23.81,23.81,23.8,23.8,82416.0,22.0647,22.0647,22.0555,22.0555,82416.0
2019-11-01 12:20:00,23.8,23.85,23.8,23.83,157425.0,22.0555,22.1018,22.0555,22.0833,157425.0
2019-11-01 12:25:00,23.83,23.87,23.83,23.87,60321.0,22.0833,22.1203,22.0833,22.1203,60321.0
2019-11-01 12:30:00,23.87,23.89,23.87,23.89,167541.0,22.1203,22.1389,22.1203,22.1389,167541.0
2019-11-01 12:35:00,23.89,23.9,23.88,23.89,89205.0,22.1389,22.1481,22.1296,22.1389,89205.0
2019-11-01 12:40:00,23.89,23.9,23.89,23.9,37569.0,22.1389,22.1481,22.1389,22.1481,37569.0
2019-11-01 12:45:00,23.9,23.92,23.9,23.91,73008.0,22.1481,22.1667,22.1481,22.1574,73008.0
2019-11-01 12:50:00,23.92,23.92,23.91,23.92,61491.0,22.1667,22.1667,22.1574,22.1667,61491.0
2019-11-01 12:55:00,23.92,23.94,23.91,23.91,109854.0,22.1667,22.1852,22.1574,22.1574,109854.0
2019-11-01 13:00:00,23.91,23.93,23.91,23.93,57201.0,22.1574,22.1759,22.1574,22.1759,57201.0
2019-11-01 13:05:00,23.93,23.95,23.93,23.95,48417.0,22.1759,22.1945,22.1759,22.1945,48417.0
2019-11-01 13:10:00,23.94,23.95,23.93,23.95,55134.0,22.1852,22.1945,22.1759,22.1945,55134.0
2019-11-01 13:15:00,23.95,23.98,23.94,23.96,145086.0,22.1945,22.2223,22.1852,22.2037,145086.0
2019-11-01 13:20:00,23.96,23.97,23.92,23.93,137085.0,22.2037,22.213,22.1667,22.1759,137085.0
2019-11-01 13:25:00,23.93,23.94,23.9,23.94,199815.0,22.1759,22.1852,22.1481,22.1852,199815.0
2019-11-01 13:30:00,23.94,23.95,23.92,23.94,253656.0,22.1852,22.1945,22.1667,22.1852,253656.0
2019-11-01 13:35:00,23.94,23.96,23.91,23.91,209649.0,22.1852,22.2037,22.1574,22.1574,209649.0
2019-11-01 13:40:00,23.91,23.92,23.9,23.91,107112.0,22.1574,22.1667,22.1481,22.1574,107112.0
2019-11-01 13:45:00,23.91,23.94,23.91,23.92,244920.0,22.1574,22.1852,22.1574,22.1667,244920.0
2019-11-01 13:50:00,23.92,23.93,23.91,23.93,46416.0,22.1667,22.1759,22.1574,22.1759,46416.0
2019-11-01 13:55:00,23.93,23.95,23.92,23.95,83661.0,22.1759,22.1945,22.1667,22.1945,83661.0
2019-11-01 14:00:00,23.95,23.96,23.92,23.94,331341.0,22.1945,22.2037,22.1667,22.1852,331341.0
2019-11-01 14:05:00,23.94,23.96,23.93,23.94,158043.0,22.1852,22.2037,22.1759,22.1852,158043.0
2019-11-01 14:10:00,23.94,23.95,23.93,23.95,41961.0,22.1852,22.1945,22.1759,22.1945,41961.0
2019-11-01 14:15:00,23.95,23.95,23.93,23.93,45132.0,22.1945,22.1945,22.1759,22.1759,45132.0
2019-11-01 14:20:00,23.93,23.94,23.91,23.92,43353.0,22.1759,22.1852,22.1574,22.1667,43353.0
2019-11-01 14:25:00,23.92,23.94,23.91,23.93,29493.0,22.1667,22.1852,22.1574,22.1759,29493.0
2019-11-01 14:30:00,23.93,23.95,23.93,23.95,76986.0,22.1759,22.1945,22.1759,22.1945,76986.0
2019-11-01 14:35:00,23.95,23.95,23.92,23.92,52953.0,22.1945,22.1945,22.1667,22.1667,52953.0
2019-11-01 14:40:00,23.92,23.93,23.91,23.93,52086.0,22.1667,22.1759,22.1574,22.1759,52086.0
2019-11-01 14:45:00,23.92,23.93,23.91,23.91,52515.0,22.1667,22.1759,22.1574,22.1574,52515.0
2019-11-01 14:50:00,23.91,23.91,23.89,23.89,64890.0,22.1574,22.1574,22.1389,22.1389,64890.0
2019-11-01 14:55:00,23.89,23.92,23.89,23.92,103179.0,22.1389,22.1667,22.1389,22.1667,103179.0
2019-11-01 15:00:00,23.92,23.92,23.91,23.92,58215.0,22.1667,22.1667,22.1574,22.1667,58215.0
2019-11-01 15:05:00,23.92,23.93,23.92,23.93,73500.0,22.1667,22.1759,22.1667,22.1759,73500.0
2019-11-01 15:10:00,23.93,23.97,23.93,23.96,100857.0,22.1759,22.213,22.1759,22.2037,100857.0
2019-11-01 15:15:00,23.96,23.97,23.96,23.96,110355.0,22.2037,22.213,22.2037,22.2037,110355.0
2019-11-01 15:20:00,23.96,23.97,23.94,23.94,84546.0,22.2037,22.213,22.1852,22.1852,84546.0
2019-11-01 15:25:00,23.94,23.97,23.94,23.97,86130.0,22.1852,22.213,22.1852,22.213,86130.0
2019-11-01 15:30:00,23.97,23.98,23.96,23.98,180033.0,22.213,22.2223,22.2037,22.2223,180033.0
2019-11-01 15:35:00,23.97,24.0,23.97,23.99,187572.0,22.213,22.2408,22.213,22.2315,187572.0
2019-11-01 15:40:00,23.99,24.01,23.99,24.01,290289.0,22.2315,22.2501,22.2315,22.2501,290289.0
2019-11-01 15:45:00,24.01,24.02,24.0,24.02,286143.0,22.2501,22.2593,22.2408,22.2593,286143.0
2019-11-01 15:50:00,24.02,24.05,24.01,24.04,410637.0,22.2593,22.2871,22.2501,22.2779,410637.0
2019-11-01 15:55:00,24.05,24.1,24.05,24.1,1424355.0,22.2871,22.3335,22.2871,22.3335,1424355.0
2019-11-04 09:30:00,24.23,24.37,24.12,24.33,409530.0,22.4539,22.5837,22.352,22.5466,409530.0
2019-11-04 09:35:00,24.33,24.34,24.24,24.24,197058.0,22.5466,22.5559,22.4632,22.4632,197058.0
2019-11-04 09:40:00,24.22,24.31,24.22,24.3,202590.0,22.4447,22.5281,22.4447,22.5188,202590.0
2019-11-04 09:45:00,24.3,24.34,24.3,24.32,150033.0,22.5188,22.5559,22.5188,22.5373,150033.0
2019-11-04 09:50:00,24.32,24.33,24.26,24.27,56235.0,22.5373,22.5466,22.4817,22.491,56235.0
2019-11-04 09:55:00,24.27,24.29,24.23,24.24,68637.0,22.491,22.5095,22.4539,22.4632,68637.0
2019-11-04 10:00:00,24.24,24.25,24.21,24.21,90831.0,22.4632,22.4725,22.4354,22.4354,90831.0
2019-11-04 10:05:00,24.21,24.22,24.19,24.2,49215.0,22.4354,22.4447,22.4169,22.4261,49215.0
2019-11-04 10:10:00,24.2,24.22,24.16,24.16,49338.0,22.4261,22.4447,22.3891,22.3891,49338.0
2019-11-04 10:15:00,24.17,24.19,24.15,24.16,38751.0,22.3983,22.4169,22.3798,22.3891,38751.0
2019-11-04 10:20:00,24.16,24.22,24.16,24.22,68619.0,22.3891,22.4447,22.3891,22.4447,68619.0
2019-11-04 10:25:00,24.22,24.26,24.21,24.25,82131.0,22.4447,22.4817,22.4354,22.4725,82131.0
2019-11-04 10:30:00,24.25,24.27,24.21,24.22,104487.0,22.4725,22.491,22.4354,22.4447,104487.0
2019-11-04 10:35:00,24.22,24.26,24.21,24.26,44070.0,22.4447,22.4817,22.4354,22.4817,44070.0
2019-11-04 10:40:00,24.26,24.27,24.26,24.26,65094.0,22.4817,22.491,22.4817,22.4817,65094.0
2019-11-04 10:45:00,24.26,24.28,24.24,24.27,92382.0,22.4817,22.5003,22.4632,22.491,92382.0
2019-11-04 10:50:00,24.26,24.27,24.24,24.24,53097.0,22.4817,22.491,22.4632,22.4632,53097.0
2019-11-04 10:55:00,24.24,24.26,24.24,24.25,40407.0,22.4632,22.4817,22.4632,22.4725,40407.0
2019-11-04 11:00:00,24.26,24.27,24.25,24.25,79038.0,22.4817,22.491,22.4725,22.4725,79038.0
2019-11-04 11:05:00,24.26,24.26,24.24,24.26,34776.0,22.4817,22.4817,22.4632,22.4817,34776.0
2019-11-04 11:10:00,24.25,24.28,24.25,24.27,44088.0,22.4725,22.5003,22.4725,22.491,44088.0
2019-11-04 11:15:00,24.27,24.29,24.26,24.26,69993.0,22.491,22.5095,22.4817,22.4817,69993.0
2019-11-04 11:20:00,24.26,24.27,24.25,24.26,40815.0,22.4817,22.491,22.4725,22.4817,40815.0
2019-11-04 11:25:00,24.27,24.29,24.26,24.29,72336.0,22.491,22.5095,22.4817,22.5095,72336.0
2019-11-04 11:30:00,24.29,24.3,24.28,24.28,67146.0,22.5095,22.5188,22.5003,22.5003,67146.0
2019-11-04 11:35:00,24.28,24.28,24.27,24.27,36390.0,22.5003,22.5003,22.491,22.491,36390.0
2019-11-04 11:40:00,24.27,24.27,24.24,24.25,33594.0,22.491,22.491,22.4632,22.4725,33594.0
2019-11-04 11:45:00,24.25,24.26,24.24,24.26,22245.0,22.4725,22.4817,22.4632,22.4817,22245.0
2019-11-04 11:50:00,24.26,24.26,24.24,24.25,32166.0,22.4817,22.4817,22.4632,22.4725,32166.0
2019-11-04 11:55:00,24.25,24.26,24.24,24.25,101922.0,22.4725,22.4817,22.4632,22.4725,101922.0
2019-11-04 12:00:00,24.25,24.26,24.25,24.26,21228.0,22.4725,22.4817,22.4725,22.4817,21228.0
2019-11-04 12:05:00,24.26,24.29,24.26,24.29,144972.0,22.4817,22.5095,22.4817,22.5095,144972.0
2019-11-04 12:10:00,24.29,24.29,24.26,24.28,90648.0,22.5095,22.5095,22.4817,22.5003,90648.0
2019-11-04 12:15:00,24.28,24.3,24.27,24.3,30738.0,22.5003,22.5188,22.491,22.5188,30738.0
2019-11-04 12:20:00,24.3,24.31,24.3,24.3,27801.0,22.5188,22.5281,22.5188,22.5188,27801.0
2019-11-04 12:25:00,24.3,24.31,24.28,24.28,64359.0,22.5188,22.5281,22.5003,22.5003,64359.0
2019-11-04 12:30:00,24.28,24.29,24.26,24.26,55218.0,22.5003,22.5095,22.4817,22.4817,55218.0
2019-11-04 12:35:00,24.27,24.27,24.25,24.26,81900.0,22.491,22.491,22.4725,22.4817,81900.0
2019-11-04 12:40:00,24.26,24.26,24.24,24.24,44775.0,22.4817,22.4817,22.4632,22.4632,44775.0
2019-11-04 12:45:00,24.24,24.24,24.23,24.24,76191.0,22.4632,22.4632,22.4539,22.4632,76191.0
2019-11-04 12:50:00,24.24,24.25,24.23,24.25,238857.0,22.4632,22.4725,22.4539,22.4725,238857.0
2019-11-04 12:55:00,24.25,24.3,24.24,24.28,189693.0,22.4725,22.5188,22.4632,22.5003,189693.0
2019-11-04 13:00:00,24.29,24.32,24.28,24.31,54927.0,22.5095,22.5373,22.5003,22.5281,54927.0
2019-11-04 13:05:00,24.31,24.34,24.31,24.33,97239.0,22.5281,22.5559,22.5281,22.5466,97239.0
2019-11-04 13:10:00,24.34,24.38,24.33,24.36,103107.0,22.5559,22.593,22.5466,22.5744,103107.0
2019-11-04 13:15:00,24.36,24.37,24.35,24.37,43929.0,22.5744,22.5837,22.5652,22.5837,43929.0
2019-11-04 13:20:00,24.37,24.4,24.37,24.4,69594.0,22.5837,22.6115,22.5837,22.6115,69594.0
2019-11-04 13:25:00,24.4,24.47,24.4,24.45,380430.0,22.6115,22.6764,22.6115,22.6578,380430.0
2019-11-04 13:30:00,24.45,24.45,24.41,24.41,110799.0,22.6578,22.6578,22.6208,22.6208,110799.0
2019-11-04 13:35:00,24.41,24.41,24.4,24.4,45333.0,22.6208,22.6208,22.6115,22.6115,45333.0
2019-11-04 13:40:00,24.4,24.44,24.4,24.44,51327.0,22.6115,22.6486,22.6115,22.6486,51327.0
2019-11-04 13:45:00,24.44,24.46,24.43,24.46,56784.0,22.6486,22.6671,22.6393,22.6671,56784.0
2019-11-04 13:50:00,24.46,24.46,24.45,24.46,44217.0,22.6671,22.6671,22.6578,22.6671,44217.0
2019-11-04 13:55:00,24.47,24.48,24.46,24.47,55689.0,22.6764,22.6856,22.6671,22.6764,55689.0
2019-11-04 14:00:00,24.47,24.48,24.46,24.46,57384.0,22.6764,22.6856,22.6671,22.6671,57384.0
2019-11-04 14:05:00,24.46,24.46,24.42,24.42,278247.0,22.6671,22.6671,22.63,22.63,278247.0
2019-11-04 14:10:00,24.42,24.42,24.39,24.4,185538.0,22.63,22.63,22.6022,22.6115,185538.0
2019-11-04 14:15:00,24.4,24.41,24.39,24.41,122862.0,22.6115,22.6208,22.6022,22.6208,122862.0
2019-11-04 14:20:00,24.41,24.42,24.4,24.41,119997.0,22.6208,22.63,22.6115,22.6208,119997.0
2019-11-04 14:25:00,24.41,24.41,24.4,24.4,112476.0,22.6208,22.6208,22.6115,22.6115,112476.0
2019-11-04 14:30:00,24.4,24.42,24.37,24.38,128157.0,22.6115,22.63,22.5837,22.593,128157.0
2019-11-04 14:35:00,24.37,24.38,24.35,24.36,81738.0,22.5837,22.593,22.5652,22.5744,81738.0
2019-11-04 14:40:00,24.36,24.38,24.36,24.37,66315.0,22.5744,22.593,22.5744,22.5837,66315.0
2019-11-04 14:45:00,24.37,24.38,24.35,24.36,48006.0,22.5837,22.593,22.5652,22.5744,48006.0
2019-11-04 14:50:00,24.36,24.37,24.35,24.37,73389.0,22.5744,22.5837,22.5652,22.5837,73389.0
2019-11-04 14:55:00,24.37,24.37,24.34,24.35,104421.0,22.5837,22.5837,22.5559,22.5652,104421.0
2019-11-04 15:00:00,24.35,24.37,24.35,24.36,51558.0,22.5652,22.5837,22.5652,22.5744,51558.0
2019-11-04 15:05:00,24.36,24.38,24.36,24.37,90888.0,22.5744,22.593,22.5744,22.5837,90888.0
2019-11-04 15:10:00,24.38,24.38,24.35,24.36,62652.0,22.593,22.593,22.5652,22.5744,62652.0
2019-11-04 15:15:00,24.36,24.39,24.36,24.38,76218.0,22.5744,22.6022,22.5744,22.593,76218.0
2019-11-04 15:20:00,24.38,24.38,24.36,24.36,82842.0,22.593,22.593,22.5744,22.5744,82842.0
2019-11-04 15:25:00,24.36,24.39,24.36,24.39,151437.0,22.5744,22.6022,22.5744,22.6022,151437.0
2019-11-04 15:30:00,24.39,24.43,24.38,24.41,177132.0,22.6022,22.6393,22.593,22.6208,177132.0
2019-11-04 15:35:00,24.4,24.41,24.4,24.41,86016.0,22.6115,22.6208,22.6115,22.6208,86016.0
2019-11-04 15:40:00,24.41,24.44,24.41,24.43,252273.0,22.6208,22.6486,22.6208,22.6393,252273.0
2019-11-04 15:45:00,24.43,24.45,24.42,24.45,217107.0,22.6393,22.6578,22.63,22.6578,217107.0
2019-11-04 15:50:00,24.45,24.49,24.44,24.49,395442.0,22.6578,22.6949,22.6486,22.6949,395442.0
2019-11-04 15:55:00,24.49,24.51,24.48,24.5,687288.0,22.6949,22.7134,22.6856,22.7042,687288.0
2019-11-05 09:30:00,24.43,24.52,24.39,24.44,224970.0,22.6393,22.7227,22.6022,22.6486,224970.0
2019-11-05 09:35:00,24.44,24.49,24.41,24.42,141990.0,22.6486,22.6949,22.6208,22.63,141990.0
2019-11-05 09:40:00,24.42,24.55,24.42,24.55,66231.0,22.63,22.7505,22.63,22.7505,66231.0
2019-11-05 09:45:00,24.55,24.59,24.54,24.59,64413.0,22.7505,22.7876,22.7412,22.7876,64413.0
2019-11-05 09:50:00,24.58,24.63,24.58,24.62,47292.0,22.7783,22.8246,22.7783,22.8154,47292.0
2019-11-05 09:55:00,24.61,24.64,24.61,24.61,87882.0,22.8061,22.8339,22.8061,22.8061,87882.0
2019-11-05 10:00:00,24.62,24.71,24.62,24.68,159051.0,22.8154,22.8988,22.8154,22.871,159051.0
2019-11-05 10:05:00,24.68,24.69,24.65,24.69,60123.0,22.871,22.8802,22.8432,22.8802,60123.0
2019-11-05 10:10:00,24.69,24.73,24.68,24.73,99936.0,22.8802,22.9173,22.871,22.9173,99936.0
2019-11-05 10:15:00,24.73,24.73,24.7,24.71,231741.0,22.9173,22.9173,22.8895,22.8988,231741.0
2019-11-05 10:20:00,24.71,24.75,24.71,24.74,316755.0,22.8988,22.9358,22.8988,22.9266,316755.0
2019-11-05 10:25:00,24.74,24.75,24.69,24.69,102483.0,22.9266,22.9358,22.8802,22.8802,102483.0
2019-11-05 10:30:00,24.7,24.78,24.7,24.77,108243.0,22.8895,22.9636,22.8895,22.9544,108243.0
2019-11-05 10:35:00,24.77,24.77,24.72,24.72,78900.0,22.9544,22.9544,22.908,22.908,78900.0
2019-11-05 10:40:00,24.72,24.72,24.69,24.69,60531.0,22.908,22.908,22.8802,22.8802,60531.0
2019-11-05 10:45:00,24.69,24.71,24.65,24.67,70929.0,22.8802,22.8988,22.8432,22.8617,70929.0
2019-11-05 10:50:00,24.67,24.71,24.67,24.71,66972.0,22.8617,22.8988,22.8617,22.8988,66972.0
2019-11-05 10:55:00,24.71,24.72,24.7,24.71,58887.0,22.8988,22.908,22.8895,22.8988,58887.0
2019-11-05 11:00:00,24.71,24.73,24.69,24.7,105681.0,22.8988,22.9173,22.8802,22.8895,105681.0
2019-11-05 11:05:00,24.71,24.72,24.69,24.72,86421.0,22.8988,22.908,22.8802,22.908,86421.0
2019-11-05 11:10:00,24.72,24.72,24.7,24.72,43203.0,22.908,22.908,22.8895,22.908,43203.0
2019-11-05 11:15:00,24.72,24.75,24.69,24.69,67092.0,22.908,22.9358,22.8802,22.8802,67092.0
2019-11-05 11:20:00,24.69,24.7,24.65,24.66,52908.0,22.8802,22.8895,22.8432,22.8524,52908.0
2019-11-05 11:25:00,24.66,24.67,24.65,24.67,44193.0,22.8524,22.8617,22.8432,22.8617,44193.0
2019-11-05 11:30:00,24.67,24.69,24.66,24.68,49602.0,22.8617,22.8802,22.8524,22.871,49602.0
2019-11-05 11:35:00,24.68,24.68,24.62,24.64,109404.0,22.871,22.871,22.8154,22.8339,109404.0
2019-11-05 11:40:00,24.64,24.64,24.6,24.62,182736.0,22.8339,22.8339,22.7968,22.8154,182736.0
2019-11-05 11:45:00,24.62,24.64,24.62,24.63,55917.0,22.8154,22.8339,22.8154,22.8246,55917.0
2019-11-05 11:50:00,24.63,24.65,24.61,24.65,84285.0,22.8246,22.8432,22.8061,22.8432,84285.0
2019-11-05 11:55:00,24.64,24.67,24.64,24.65,73965.0,22.8339,22.8617,22.8339,22.8432,73965.0
2019-11-05 12:00:00,24.65,24.67,24.64,24.64,114888.0,22.8432,22.8617,22.8339,22.8339,114888.0
2019-11-05 12:05:00,24.64,24.65,24.63,24.64,40761.0,22.8339,22.8432,22.8246,22.8339,40761.0
2019-11-05 12:10:00,24.64,24.64,24.63,24.64,71124.0,22.8339,22.8339,22.8246,22.8339,71124.0
2019-11-05 12:15:00,24.64,24.64,24.63,24.64,67467.0,22.8339,22.8339,22.8246,22.8339,67467.0
2019-11-05 12:20:00,24.64,24.66,24.62,24.62,25896.0,22.8339,22.8524,22.8154,22.8154,25896.0
2019-11-05 12:25:00,24.62,24.62,24.58,24.6,69975.0,22.8154,22.8154,22.7783,22.7968,69975.0
2019-11-05 12:30:00,24.6,24.63,24.59,24.63,120408.0,22.7968,22.8246,22.7876,22.8246,120408.0
2019-11-05 12:35:00,24.63,24.65,24.63,24.65,39549.0,22.8246,22.8432,22.8246,22.8432,39549.0
2019-11-05 12:40:00,24.65,24.67,24.65,24.65,40731.0,22.8432,22.8617,22.8432,22.8432,40731.0
2019-11-05 12:45:00,24.65,24.66,24.65,24.66,37887.0,22.8432,22.8524,22.8432,22.8524,37887.0
2019-11-05 12:50:00,24.66,24.67,24.66,24.66,50076.0,22.8524,22.8617,22.8524,22.8524,50076.0
2019-11-05 12:55:00,24.66,24.68,24.66,24.68,33972.0,22.8524,22.871,22.8524,22.871,33972.0
2019-11-05 13:00:00,24.67,24.68,24.65,24.66,50643.0,22.8617,22.871,22.8432,22.8524,50643.0
2019-11-05 13:05:00,24.66,24.69,24.66,24.67,49653.0,22.8524,22.8802,22.8524,22.8617,49653.0
2019-11-05 13:10:00,24.68,24.69,24.68,24.68,35112.0,22.871,22.8802,22.871,22.871,35112.0
2019-11-05 13:15:00,24.68,24.68,24.67,24.67,40230.0,22.871,22.871,22.8617,22.8617,40230.0
2019-11-05 13:20:00,24.68,24.68,24.66,24.67,39495.0,22.871,22.871,22.8524,22.8617,39495.0
2019-11-05 13:25:00,24.67,24.68,24.67,24.68,30222.0,22.8617,22.871,22.8617,22.871,30222.0
2019-11-05 13:30:00,24.68,24.69,24.67,24.69,33546.0,22.871,22.8802,22.8617,22.8802,33546.0
2019-11-05 13:35:00,24.69,24.69,24.66,24.67,38418.0,22.8802,22.8802,22.8524,22.8617,38418.0
2019-11-05 13:40:00,24.67,24.67,24.66,24.67,38532.0,22.8617,22.8617,22.8524,22.8617,38532.0
2019-11-05 13:45:00,24.67,24.67,24.65,24.65,43200.0,22.8617,22.8617,22.8432,22.8432,43200.0
2019-11-05 13:50:00,24.65,24.65,24.62,24.62,34950.0,22.8432,22.8432,22.8154,22.8154,34950.0
2019-11-05 13:55:00,24.63,24.65,24.62,24.64,57237.0,22.8246,22.8432,22.8154,22.8339,57237.0
2019-11-05 14:00:00,24.65,24.65,24.63,24.65,30405.0,22.8432,22.8432,22.8246,22.8432,30405.0
2019-11-05 14:05:00,24.65,24.65,24.64,24.64,85845.0,22.8432,22.8432,22.8339,22.8339,85845.0
2019-11-05 14:10:00,24.64,24.65,24.64,24.65,31101.0,22.8339,22.8432,22.8339,22.8432,31101.0
2019-11-05 14:15:00,24.65,24.66,24.65,24.66,36654.0,22.8432,22.8524,22.8432,22.8524,36654.0
2019-11-05 14:20:00,24.66,24.67,24.66,24.66,81114.0,22.8524,22.8617,22.8524,22.8524,81114.0
2019-11-05 14:25:00,24.66,24.67,24.65,24.65,56151.0,22.8524,22.8617,22.8432,22.8432,56151.0
2019-11-05 14:30:00,24.65,24.66,24.64,24.64,47439.0,22.8432,22.8524,22.8339,22.8339,47439.0
2019-11-05 14:35:00,24.64,24.65,24.63,24.64,37491.0,22.8339,22.8432,22.8246,22.8339,37491.0
2019-11-05 14:40:00,24.64,24.64,24.63,24.64,32733.0,22.8339,22.8339,22.8246,22.8339,32733.0
2019-11-05 14:45:00,24.64,24.64,24.64,24.64,41169.0,22.8339,22.8339,22.8339,22.8339,41169.0
2019-11-05 14:50:00,24.64,24.64,24.62,24.63,27237.0,22.8339,22.8339,22.8154,22.8246,27237.0
2019-11-05 14:55:00,24.63,24.64,24.62,24.64,30075.0,22.8246,22.8339,22.8154,22.8339,30075.0
2019-11-05 15:00:00,24.64,24.64,24.62,24.63,49524.0,22.8339,22.8339,22.8154,22.8246,49524.0
2019-11-05 15:05:00,24.63,24.63,24.6,24.61,53736.0,22.8246,22.8246,22.7968,22.8061,53736.0
2019-11-05 15:10:00,24.61,24.61,24.6,24.6,34719.0,22.8061,22.8061,22.7968,22.7968,34719.0
2019-11-05 15:15:00,24.6,24.61,24.59,24.59,52848.0,22.7968,22.8061,22.7876,22.7876,52848.0
2019-11-05 15:20:00,24.6,24.6,24.59,24.6,80934.0,22.7968,22.7968,22.7876,22.7968,80934.0
2019-11-05 15:25:00,24.6,24.6,24.59,24.59,37668.0,22.7968,22.7968,22.7876,22.7876,37668.0
2019-11-05 15:30:00,24.6,24.63,24.59,24.63,127593.0,22.7968,22.8246,22.7876,22.8246,127593.0
2019-11-05 15:35:00,24.63,24.67,24.63,24.67,146202.0,22.8246,22.8617,22.8246,22.8617,146202.0
2019-11-05 15:40:00,24.67,24.67,24.65,24.66,140823.0,22.8617,22.8617,22.8432,22.8524,140823.0
2019-11-05 15:45:00,24.66,24.67,24.63,24.64,160554.0,22.8524,22.8617,22.8246,22.8339,160554.0
2019-11-05 15:50:00,24.64,24.64,24.6,24.61,250296.0,22.8339,22.8339,22.7968,22.8061,250296.0
2019-11-05 15:55:00,24.61,24.63,24.6,24.63,496659.0,22.8061,22.8246,22.7968,22.8246,496659.0
2019-11-06 09:30:00,24.6,24.6,24.41,24.49,152253.0,22.7968,22.7968,22.6208,22.6949,152253.0
2019-11-06 09:35:00,24.51,24.52,24.42,24.47,100818.0,22.7134,22.7227,22.63,22.6764,100818.0
2019-11-06 09:40:00,24.47,24.53,24.47,24.52,50187.0,22.6764,22.732,22.6764,22.7227,50187.0
2019-11-06 09:45:00,24.52,24.53,24.45,24.47,54531.0,22.7227,22.732,22.6578,22.6764,54531.0
2019-11-06 09:50:00,24.47,24.51,24.47,24.48,41730.0,22.6764,22.7134,22.6764,22.6856,41730.0
2019-11-06 09:55:00,24.47,24.49,24.43,24.43,104691.0,22.6764,22.6949,22.6393,22.6393,104691.0
2019-11-06 10:00:00,24.44,24.49,24.43,24.45,94176.0,22.6486,22.6949,22.6393,22.6578,94176.0
2019-11-06 10:05:00,24.45,24.48,24.42,24.42,44286.0,22.6578,22.6856,22.63,22.63,44286.0
2019-11-06 10:10:00,24.43,24.45,24.41,24.44,55059.0,22.6393,22.6578,22.6208,22.6486,55059.0
2019-11-06 10:15:00,24.44,24.45,24.37,24.37,108102.0,22.6486,22.6578,22.5837,22.5837,108102.0
2019-11-06 10:20:00,24.38,24.38,24.36,24.37,36048.0,22.593,22.593,22.5744,22.5837,36048.0
2019-11-06 10:25:00,24.37,24.37,24.33,24.33,71850.0,22.5837,22.5837,22.5466,22.5466,71850.0
2019-11-06 10:30:00,24.33,24.33,24.29,24.29,91605.0,22.5466,22.5466,22.5095,22.5095,91605.0
2019-11-06 10:35:00,24.29,24.3,24.27,24.27,59832.0,22.5095,22.5188,22.491,22.491,59832.0
2019-11-06 10:40:00,24.27,24.34,24.26,24.33,72213.0,22.491,22.5559,22.4817,22.5466,72213.0
2019-11-06 10:45:00,24.33,24.33,24.31,24.31,41934.0,22.5466,22.5466,22.5281,22.5281,41934.0
2019-11-06 10:50:00,24.31,24.32,24.3,24.32,44361.0,22.5281,22.5373,22.5188,22.5373,44361.0
2019-11-06 10:55:00,24.31,24.35,24.3,24.34,36288.0,22.5281,22.5652,22.5188,22.5559,36288.0
2019-11-06 11:00:00,24.34,24.36,24.34,24.34,47154.0,22.5559,22.5744,22.5559,22.5559,47154.0
2019-11-06 11:05:00,24.34,24.35,24.32,24.32,59331.0,22.5559,22.5652,22.5373,22.5373,59331.0
2019-11-06 11:10:00,24.32,24.33,24.3,24.3,95013.0,22.5373,22.5466,22.5188,22.5188,95013.0
2019-11-06 11:15:00,24.3,24.33,24.3,24.33,70905.0,22.5188,22.5466,22.5188,22.5466,70905.0
2019-11-06 11:20:00,24.33,24.33,24.31,24.33,40593.0,22.5466,22.5466,22.5281,22.5466,40593.0
2019-11-06 11:25:00,24.33,24.34,24.33,24.33,148002.0,22.5466,22.5559,22.5466,22.5466,148002.0
2019-11-06 11:30:00,24.34,24.4,24.33,24.4,83055.0,22.5559,22.6115,22.5466,22.6115,83055.0
2019-11-06 11:35:00,24.41,24.43,24.41,24.41,36435.0,22.6208,22.6393,22.6208,22.6208,36435.0
2019-11-06 11:40:00,24.41,24.43,24.33,24.33,230709.0,22.6208,22.6393,22.5466,22.5466,230709.0
2019-11-06 11:45:00,24.33,24.38,24.29,24.31,192009.0,22.5466,22.593,22.5095,22.5281,192009.0
2019-11-06 11:50:00,24.31,24.34,24.3,24.33,200931.0,22.5281,22.5559,22.5188,22.5466,200931.0
2019-11-06 11:55:00,24.33,24.36,24.33,24.34,47268.0,22.5466,22.5744,22.5466,22.5559,47268.0
2019-11-06 12:00:00,24.35,24.37,24.34,24.37,43794.0,22.5652,22.5837,22.5559,22.5837,43794.0
2019-11-06 12:05:00,24.36,24.38,24.35,24.38,73332.0,22.5744,22.593,22.5652,22.593,73332.0
2019-11-06 12:10:00,24.37,24.37,24.35,24.35,64677.0,22.5837,22.5837,22.5652,22.5652,64677.0
2019-11-06 12:15:00,24.35,24.35,24.33,24.34,49008.0,22.5652,22.5652,22.5466,22.5559,49008.0
2019-11-06 12:20:00,24.33,24.35,24.33,24.34,52488.0,22.5466,22.5652,22.5466,22.5559,52488.0
2019-11-06 12:25:00,24.34,24.34,24.31,24.31,56766.0,22.5559,22.5559,22.5281,22.5281,56766.0
2019-11-06 12:30:00,24.31,24.33,24.31,24.32,55974.0,22.5281,22.5466,22.5281,22.5373,55974.0
2019-11-06 12:35:00,24.32,24.33,24.31,24.32,43209.0,22.5373,22.5466,22.5281,22.5373,43209.0
2019-11-06 12:40:00,24.33,24.33,24.32,24.32,32940.0,22.5466,22.5466,22.5373,22.5373,32940.0
2019-11-06 12:45:00,24.32,24.33,24.31,24.32,29115.0,22.5373,22.5466,22.5281,22.5373,29115.0
2019-11-06 12:50:00,24.32,24.32,24.31,24.32,26493.0,22.5373,22.5373,22.5281,22.5373,26493.0
2019-11-06 12:55:00,24.32,24.34,24.31,24.34,41775.0,22.5373,22.5559,22.5281,22.5559,41775.0
2019-11-06 13:00:00,24.34,24.36,24.34,24.35,55017.0,22.5559,22.5744,22.5559,22.5652,55017.0
2019-11-06 13:05:00,24.35,24.37,24.34,24.36,36105.0,22.5652,22.5837,22.5559,22.5744,36105.0
2019-11-06 13:10:00,24.36,24.41,24.36,24.4,47121.0,22.5744,22.6208,22.5744,22.6115,47121.0
2019-11-06 13:15:00,24.4,24.41,24.4,24.41,39111.0,22.6115,22.6208,22.6115,22.6208,39111.0
2019-11-06 13:20:00,24.41,24.43,24.39,24.39,84912.0,22.6208,22.6393,22.6022,22.6022,84912.0
2019-11-06 13:25:00,24.39,24.4,24.37,24.39,34419.0,22.6022,22.6115,22.5837,22.6022,34419.0
2019-11-06 13:30:00,24.39,24.42,24.39,24.41,17883.0,22.6022,22.63,22.6022,22.6208,17883.0
2019-11-06 13:35:00,24.42,24.44,24.41,24.43,40557.0,22.63,22.6486,22.6208,22.6393,40557.0
2019-11-06 13:40:00,24.44,24.45,24.44,24.45,25971.0,22.6486,22.6578,22.6486,22.6578,25971.0
2019-11-06 13:45:00,24.45,24.46,24.44,24.46,35253.0,22.6578,22.6671,22.6486,22.6671,35253.0
2019-11-06 13:50:00,24.46,24.49,24.46,24.48,34818.0,22.6671,22.6949,22.6671,22.6856,34818.0
2019-11-06 13:55:00,24.48,24.5,24.48,24.49,39462.0,22.6856,22.7042,22.6856,22.6949,39462.0
2019-11-06 14:00:00,24.49,24.5,24.47,24.47,53847.0,22.6949,22.7042,22.6764,22.6764,53847.0
2019-11-06 14:05:00,24.47,24.48,24.47,24.47,45852.0,22.6764,22.6856,22.6764,22.6764,45852.0
2019-11-06 14:10:00,24.48,24.48,24.46,24.47,31608.0,22.6856,22.6856,22.6671,22.6764,31608.0
2019-11-06 14:15:00,24.47,24.48,24.47,24.48,25116.0,22.6764,22.6856,22.6764,22.6856,25116.0
2019-11-06 14:20:00,24.48,24.49,24.47,24.48,50742.0,22.6856,22.6949,22.6764,22.6856,50742.0
2019-11-06 14:25:00,24.48,24.49,24.48,24.49,38175.0,22.6856,22.6949,22.6856,22.6949,38175.0
2019-11-06 14:30:00,24.49,24.51,24.48,24.51,109473.0,22.6949,22.7134,22.6856,22.7134,109473.0
2019-11-06 14:35:00,24.51,24.52,24.5,24.51,267558.0,22.7134,22.7227,22.7042,22.7134,267558.0
2019-11-06 14:40:00,24.51,24.53,24.5,24.5,50664.0,22.7134,22.732,22.7042,22.7042,50664.0
2019-11-06 14:45:00,24.5,24.51,24.48,24.48,46635.0,22.7042,22.7134,22.6856,22.6856,46635.0
2019-11-06 14:50:00,24.48,24.48,24.47,24.47,31737.0,22.6856,22.6856,22.6764,22.6764,31737.0
2019-11-06 14:55:00,24.47,24.48,24.46,24.47,22536.0,22.6764,22.6856,22.6671,22.6764,22536.0
2019-11-06 15:00:00,24.47,24.48,24.47,24.47,51228.0,22.6764,22.6856,22.6764,22.6764,51228.0
2019-11-06 15:05:00,24.47,24.48,24.45,24.46,34524.0,22.6764,22.6856,22.6578,22.6671,34524.0
2019-11-06 15:10:00,24.46,24.48,24.46,24.47,34176.0,22.6671,22.6856,22.6671,22.6764,34176.0
2019-11-06 15:15:00,24.47,24.47,24.46,24.46,53571.0,22.6764,22.6764,22.6671,22.6671,53571.0
2019-11-06 15:20:00,24.46,24.47,24.46,24.46,34206.0,22.6671,22.6764,22.6671,22.6671,34206.0
2019-11-06 15:25:00,24.46,24.46,24.45,24.46,42384.0,22.6671,22.6671,22.6578,22.6671,42384.0
2019-11-06 15:30:00,24.46,24.46,24.44,24.44,93480.0,22.6671,22.6671,22.6486,22.6486,93480.0
2019-11-06 15:35:00,24.44,24.45,24.44,24.45,74784.0,22.6486,22.6578,22.6486,22.6578,74784.0
2019-11-06 15:40:00,24.45,24.45,24.44,24.44,82119.0,22.6578,22.6578,22.6486,22.6486,82119.0
2019-11-06 15:45:00,24.44,24.45,24.43,24.44,115590.0,22.6486,22.6578,22.6393,22.6486,115590.0
2019-11-06 15:50:00,24.45,24.58,24.44,24.56,770544.0,22.6578,22.7783,22.6486,22.7598,770544.0
2019-11-06 15:55:00,24.56,24.57,24.53,24.55,423189.0,22.7598,22.769,22.732,22.7505,423189.0
2019-11-07 09:30:00,24.64,24.76,24.59,24.74,295380.0,22.8339,22.9451,22.7876,22.9266,295380.0
2019-11-07 09:35:00,24.75,24.89,24.74,24.88,102507.0,22.9358,23.0656,22.9266,23.0563,102507.0
2019-11-07 09:40:00,24.89,24.91,24.79,24.79,312279.0,23.0656,23.0841,22.9729,22.9729,312279.0
2019-11-07 09:45:00,24.8,24.82,24.75,24.77,78783.0,22.9822,23.0007,22.9358,22.9544,78783.0
2019-11-07 09:50:00,24.77,24.84,24.77,24.82,151020.0,22.9544,23.0192,22.9544,23.0007,151020.0
2019-11-07 09:55:00,24.81,24.84,24.79,24.82,303009.0,22.9914,23.0192,22.9729,23.0007,303009.0
2019-11-07 10:00:00,24.83,24.84,24.78,24.8,564924.0,23.01,23.0192,22.9636,22.9822,564924.0
2019-11-07 10:05:00,24.81,24.82,24.79,24.81,122049.0,22.9914,23.0007,22.9729,22.9914,122049.0
2019-11-07 10:10:00,24.8,24.81,24.77,24.81,183225.0,22.9822,22.9914,22.9544,22.9914,183225.0
2019-11-07 10:15:00,24.81,24.82,24.8,24.82,53889.0,22.9914,23.0007,22.9822,23.0007,53889.0
2019-11-07 10:20:00,24.82,24.82,24.8,24.81,121767.0,23.0007,23.0007,22.9822,22.9914,121767.0
2019-11-07 10:25:00,24.81,24.84,24.81,24.83,91740.0,22.9914,23.0192,22.9914,23.01,91740.0
2019-11-07 10:30:00,24.83,24.83,24.8,24.8,60207.0,23.01,23.01,22.9822,22.9822,60207.0
2019-11-07 10:35:00,24.8,24.82,24.76,24.8,80007.0,22.9822,23.0007,22.9451,22.9822,80007.0
2019-11-07 10:40:00,24.8,24.82,24.76,24.78,41397.0,22.9822,23.0007,22.9451,22.9636,41397.0
2019-11-07 10:45:00,24.79,24.81,24.79,24.79,73941.0,22.9729,22.9914,22.9729,22.9729,73941.0
2019-11-07 10:50:00,24.79,24.83,24.77,24.79,51993.0,22.9729,23.01,22.9544,22.9729,51993.0
2019-11-07 10:55:00,24.79,24.82,24.78,24.81,55356.0,22.9729,23.0007,22.9636,22.9914,55356.0
2019-11-07 11:00:00,24.81,24.81,24.75,24.75,50121.0,22.9914,22.9914,22.9358,22.9358,50121.0
2019-11-07 11:05:00,24.75,24.75,24.72,24.73,69618.0,22.9358,22.9358,22.908,22.9173,69618.0
2019-11-07 11:10:00,24.73,24.77,24.72,24.76,61491.0,22.9173,22.9544,22.908,22.9451,61491.0
2019-11-07 11:15:00,24.76,24.78,24.75,24.77,53661.0,22.9451,22.9636,22.9358,22.9544,53661.0
2019-11-07 11:20:00,24.77,24.78,24.75,24.77,78342.0,22.9544,22.9636,22.9358,22.9544,78342.0
2019-11-07 11:25:00,24.77,24.77,24.75,24.75,47001.0,22.9544,22.9544,22.9358,22.9358,47001.0
2019-11-07 11:30:00,24.75,24.77,24.75,24.76,40857.0,22.9358,22.9544,22.9358,22.9451,40857.0
2019-11-07 11:35:00,24.76,24.76,24.73,24.74,149775.0,22.9451,22.9451,22.9173,22.9266,149775.0
2019-11-07 11:40:00,24.75,24.75,24.73,24.73,41877.0,22.9358,22.9358,22.9173,22.9173,41877.0
2019-11-07 11:45:00,24.73,24.74,24.72,24.73,29355.0,22.9173,22.9266,22.908,22.9173,29355.0
2019-11-07 11:50:00,24.73,24.73,24.69,24.7,28560.0,22.9173,22.9173,22.8802,22.8895,28560.0
2019-11-07 11:55:00,24.7,24.79,24.7,24.78,135282.0,22.8895,22.9729,22.8895,22.9636,135282.0
2019-11-07 12:00:00,24.78,24.79,24.75,24.77,94527.0,22.9636,22.9729,22.9358,22.9544,94527.0
2019-11-07 12:05:00,24.77,24.78,24.76,24.78,62790.0,22.9544,22.9636,22.9451,22.9636,62790.0
2019-11-07 12:10:00,24.78,24.82,24.78,24.82,56823.0,22.9636,23.0007,22.9636,23.0007,56823.0
2019-11-07 12:15:00,24.82,24.82,24.81,24.82,46179.0,23.0007,23.0007,22.9914,23.0007,46179.0
2019-11-07 12:20:00,24.82,24.82,24.8,24.8,41103.0,23.0007,23.0007,22.9822,22.9822,41103.0
2019-11-07 12:25:00,24.81,24.81,24.78,24.8,90945.0,22.9914,22.9914,22.9636,22.9822,90945.0
2019-11-07 12:30:00,24.79,24.81,24.78,24.8,28842.0,22.9729,22.9914,22.9636,22.9822,28842.0
2019-11-07 12:35:00,24.8,24.81,24.79,24.81,54651.0,22.9822,22.9914,22.9729,22.9914,54651.0
2019-11-07 12:40:00,24.81,24.86,24.81,24.86,162201.0,22.9914,23.0378,22.9914,23.0378,162201.0
2019-11-07 12:45:00,24.86,24.86,24.83,24.85,214491.0,23.0378,23.0378,23.01,23.0285,214491.0
2019-11-07 12:50:00,24.85,24.85,24.83,24.85,40488.0,23.0285,23.0285,23.01,23.0285,40488.0
2019-11-07 12:55:00,24.85,24.87,24.85,24.87,29493.0,23.0285,23.047,23.0285,23.047,29493.0
2019-11-07 13:00:00,24.87,24.87,24.83,24.83,49761.0,23.047,23.047,23.01,23.01,49761.0
2019-11-07 13:05:00,24.83,24.83,24.81,24.81,33822.0,23.01,23.01,22.9914,22.9914,33822.0
2019-11-07 13:10:00,24.81,24.82,24.8,24.8,44196.0,22.9914,23.0007,22.9822,22.9822,44196.0
2019-11-07 13:15:00,24.8,24.8,24.79,24.8,19155.0,22.9822,22.9822,22.9729,22.9822,19155.0
2019-11-07 13:20:00,24.8,24.8,24.78,24.78,45630.0,22.9822,22.9822,22.9636,22.9636,45630.0
2019-11-07 13:25:00,24.79,24.79,24.78,24.78,20061.0,22.9729,22.9729,22.9636,22.9636,20061.0
2019-11-07 13:30:00,24.78,24.78,24.75,24.75,29667.0,22.9636,22.9636,22.9358,22.9358,29667.0
2019-11-07 13:35:00,24.74,24.74,24.73,24.73,29313.0,22.9266,22.9266,22.9173,22.9173,29313.0
2019-11-07 13:40:00,24.74,24.74,24.71,24.71,28188.0,22.9266,22.9266,22.8988,22.8988,28188.0
2019-11-07 13:45:00,24.71,24.71,24.69,24.7,33597.0,22.8988,22.8988,22.8802,22.8895,33597.0
2019-11-07 13:50:00,24.7,24.72,24.7,24.71,38160.0,22.8895,22.908,22.8895,22.8988,38160.0
2019-11-07 13:55:00,24.71,24.72,24.7,24.7,46653.0,22.8988,22.908,22.8895,22.8895,46653.0
2019-11-07 14:00:00,24.7,24.73,24.7,24.73,52557.0,22.8895,22.9173,22.8895,22.9173,52557.0
2019-11-07 14:05:00,24.72,24.74,24.72,24.74,43374.0,22.908,22.9266,22.908,22.9266,43374.0
2019-11-07 14:10:00,24.73,24.76,24.73,24.76,28959.0,22.9173,22.9451,22.9173,22.9451,28959.0
2019-11-07 14:15:00,24.76,24.78,24.75,24.77,69273.0,22.9451,22.9636,22.9358,22.9544,69273.0
2019-11-07 14:20:00,24.77,24.78,24.77,24.78,47331.0,22.9544,22.9636,22.9544,22.9636,47331.0
2019-11-07 14:25:00,24.78,24.78,24.76,24.77,35022.0,22.9636,22.9636,22.9451,22.9544,35022.0
2019-11-07 14:30:00,24.77,24.78,24.76,24.76,32523.0,22.9544,22.9636,22.9451,22.9451,32523.0
2019-11-07 14:35:00,24.76,24.78,24.76,24.78,32304.0,22.9451,22.9636,22.9451,22.9636,32304.0
2019-11-07 14:40:00,24.78,24.78,24.69,24.73,261936.0,22.9636,22.9636,22.8802,22.9173,261936.0
2019-11-07 14:45:00,24.73,24.76,24.73,24.75,66780.0,22.9173,22.9451,22.9173,22.9358,66780.0
2019-11-07 14:50:00,24.74,24.76,24.73,24.75,59523.0,22.9266,22.9451,22.9173,22.9358,59523.0
2019-11-07 14:55:00,24.75,24.77,24.75,24.76,29271.0,22.9358,22.9544,22.9358,22.9451,29271.0
2019-11-07 15:00:00,24.76,24.77,24.75,24.76,24693.0,22.9451,22.9544,22.9358,22.9451,24693.0
2019-11-07 15:05:00,24.76,24.77,24.75,24.76,31551.0,22.9451,22.9544,22.9358,22.9451,31551.0
2019-11-07 15:10:00,24.76,24.76,24.72,24.73,65493.0,22.9451,22.9451,22.908,22.9173,65493.0
2019-11-07 15:15:00,24.73,24.74,24.71,24.72,82698.0,22.9173,22.9266,22.8988,22.908,82698.0
2019-11-07 15:20:00,24.72,24.72,24.7,24.71,87558.0,22.908,22.908,22.8895,22.8988,87558.0
2019-11-07 15:25:00,24.71,24.72,24.69,24.71,62940.0,22.8988,22.908,22.8802,22.8988,62940.0
2019-11-07 15:30:00,24.71,24.71,24.69,24.71,103107.0,22.8988,22.8988,22.8802,22.8988,103107.0
2019-11-07 15:35:00,24.71,24.71,24.69,24.69,66285.0,22.8988,22.8988,22.8802,22.8802,66285.0
2019-11-07 15:40:00,24.68,24.69,24.65,24.66,112728.0,22.871,22.8802,22.8432,22.8524,112728.0
2019-11-07 15:45:00,24.65,24.68,24.65,24.68,162297.0,22.8432,22.871,22.8432,22.871,162297.0
2019-11-07 15:50:00,24.68,24.69,24.67,24.68,182907.0,22.871,22.8802,22.8617,22.871,182907.0
2019-11-07 15:55:00,24.68,24.71,24.67,24.7,389127.0,22.871,22.8988,22.8617,22.8895,389127.0
2019-11-08 09:30:00,24.7,24.73,24.56,24.6,116121.0,22.8895,22.9173,22.7598,22.7968,116121.0
2019-11-08 09:35:00,24.59,24.69,24.55,24.66,55563.0,22.7876,22.8802,22.7505,22.8524,55563.0
2019-11-08 09:40:00,24.66,24.67,24.63,24.64,34746.0,22.8524,22.8617,22.8246,22.8339,34746.0
2019-11-08 09:45:00,24.63,24.7,24.63,24.7,44178.0,22.8246,22.8895,22.8246,22.8895,44178.0
2019-11-08 09:50:00,24.7,24.74,24.66,24.66,18204.0,22.8895,22.9266,22.8524,22.8524,18204.0
2019-11-08 09:55:00,24.66,24.67,24.59,24.59,166650.0,22.8524,22.8617,22.7876,22.7876,166650.0
2019-11-08 10:00:00,24.59,24.64,24.57,24.63,123174.0,22.7876,22.8339,22.769,22.8246,123174.0
2019-11-08 10:05:00,24.62,24.66,24.6,24.66,54204.0,22.8154,22.8524,22.7968,22.8524,54204.0
2019-11-08 10:10:00,24.65,24.69,24.64,24.68,26880.0,22.8432,22.8802,22.8339,22.871,26880.0
2019-11-08 10:15:00,24.66,24.71,24.65,24.71,22056.0,22.8524,22.8988,22.8432,22.8988,22056.0
2019-11-08 10:20:00,24.7,24.71,24.66,24.68,17754.0,22.8895,22.8988,22.8524,22.871,17754.0
2019-11-08 10:25:00,24.68,24.7,24.68,24.68,28482.0,22.871,22.8895,22.871,22.871,28482.0
2019-11-08 10:30:00,24.69,24.7,24.68,24.7,37623.0,22.8802,22.8895,22.871,22.8895,37623.0
2019-11-08 10:35:00,24.69,24.7,24.67,24.68,27831.0,22.8802,22.8895,22.8617,22.871,27831.0
2019-11-08 10:40:00,24.67,24.69,24.64,24.68,47700.0,22.8617,22.8802,22.8339,22.871,47700.0
2019-11-08 10:45:00,24.68,24.7,24.67,24.69,21945.0,22.871,22.8895,22.8617,22.8802,21945.0
2019-11-08 10:50:00,24.68,24.69,24.67,24.69,23094.0,22.871,22.8802,22.8617,22.8802,23094.0
2019-11-08 10:55:00,24.69,24.69,24.65,24.65,26022.0,22.8802,22.8802,22.8432,22.8432,26022.0
2019-11-08 11:00:00,24.66,24.66,24.64,24.64,52587.0,22.8524,22.8524,22.8339,22.8339,52587.0
2019-11-08 11:05:00,24.63,24.63,24.61,24.62,20301.0,22.8246,22.8246,22.8061,22.8154,20301.0
2019-11-08 11:10:00,24.62,24.62,24.59,24.59,12267.0,22.8154,22.8154,22.7876,22.7876,12267.0
2019-11-08 11:15:00,24.59,24.6,24.53,24.54,98991.0,22.7876,22.7968,22.732,22.7412,98991.0
2019-11-08 11:20:00,24.54,24.56,24.54,24.55,51420.0,22.7412,22.7598,22.7412,22.7505,51420.0
2019-11-08 11:25:00,24.55,24.56,24.54,24.56,20706.0,22.7505,22.7598,22.7412,22.7598,20706.0
2019-11-08 11:30:00,24.56,24.6,24.56,24.6,110328.0,22.7598,22.7968,22.7598,22.7968,110328.0
2019-11-08 11:35:00,24.6,24.6,24.58,24.6,21324.0,22.7968,22.7968,22.7783,22.7968,21324.0
2019-11-08 11:40:00,24.6,24.61,24.6,24.61,16500.0,22.7968,22.8061,22.7968,22.8061,16500.0
2019-11-08 11:45:00,24.61,24.63,24.61,24.61,40521.0,22.8061,22.8246,22.8061,22.8061,40521.0
2019-11-08 11:50:00,24.62,24.63,24.62,24.62,27099.0,22.8154,22.8246,22.8154,22.8154,27099.0
2019-11-08 11:55:00,24.61,24.62,24.61,24.62,22854.0,22.8061,22.8154,22.8061,22.8154,22854.0
2019-11-08 12:00:00,24.62,24.63,24.61,24.61,15591.0,22.8154,22.8246,22.8061,22.8061,15591.0
2019-11-08 12:05:00,24.61,24.62,24.6,24.61,25845.0,22.8061,22.8154,22.7968,22.8061,25845.0
2019-11-08 12:10:00,24.61,24.64,24.61,24.64,22353.0,22.8061,22.8339,22.8061,22.8339,22353.0
2019-11-08 12:15:00,24.63,24.63,24.62,24.63,19725.0,22.8246,22.8246,22.8154,22.8246,19725.0
2019-11-08 12:20:00,24.63,24.63,24.6,24.6,16779.0,22.8246,22.8246,22.7968,22.7968,16779.0
2019-11-08 12:25:00,24.6,24.61,24.58,24.59,64590.0,22.7968,22.8061,22.7783,22.7876,64590.0
2019-11-08 12:30:00,24.59,24.59,24.58,24.58,17700.0,22.7876,22.7876,22.7783,22.7783,17700.0
2019-11-08 12:35:00,24.57,24.58,24.57,24.57,22923.0,22.769,22.7783,22.769,22.769,22923.0
2019-11-08 12:40:00,24.58,24.6,24.57,24.6,24870.0,22.7783,22.7968,22.769,22.7968,24870.0
2019-11-08 12:45:00,24.6,24.61,24.6,24.6,15588.0,22.7968,22.8061,22.7968,22.7968,15588.0
2019-11-08 12:50:00,24.6,24.61,24.6,24.6,20109.0,22.7968,22.8061,22.7968,22.7968,20109.0
2019-11-08 12:55:00,24.6,24.61,24.6,24.6,8166.0,22.7968,22.8061,22.7968,22.7968,8166.0
2019-11-08 13:00:00,24.6,24.61,24.6,24.6,22254.0,22.7968,22.8061,22.7968,22.7968,22254.0
2019-11-08 13:05:00,24.6,24.61,24.6,24.6,13800.0,22.7968,22.8061,22.7968,22.7968,13800.0
2019-11-08 13:10:00,24.61,24.61,24.6,24.6,5400.0,22.8061,22.8061,22.7968,22.7968,5400.0
2019-11-08 13:15:00,24.6,24.62,24.6,24.61,16944.0,22.7968,22.8154,22.7968,22.8061,16944.0
2019-11-08 13:20:00,24.61,24.61,24.6,24.6,14202.0,22.8061,22.8061,22.7968,22.7968,14202.0
2019-11-08 13:25:00,24.6,24.63,24.6,24.63,34233.0,22.7968,22.8246,22.7968,22.8246,34233.0
2019-11-08 13:30:00,24.63,24.63,24.62,24.63,16590.0,22.8246,22.8246,22.8154,22.8246,16590.0
2019-11-08 13:35:00,24.63,24.63,24.62,24.62,8055.0,22.8246,22.8246,22.8154,22.8154,8055.0
2019-11-08 13:40:00,24.63,24.64,24.63,24.63,17967.0,22.8246,22.8339,22.8246,22.8246,17967.0
2019-11-08 13:45:00,24.63,24.63,24.62,24.63,31977.0,22.8246,22.8246,22.8154,22.8246,31977.0
2019-11-08 13:50:00,24.63,24.63,24.61,24.62,16881.0,22.8246,22.8246,22.8061,22.8154,16881.0
2019-11-08 13:55:00,24.62,24.63,24.6,24.61,31806.0,22.8154,22.8246,22.7968,22.8061,31806.0
2019-11-08 14:00:00,24.61,24.63,24.61,24.63,20457.0,22.8061,22.8246,22.8061,22.8246,20457.0
2019-11-08 14:05:00,24.63,24.63,24.62,24.63,13443.0,22.8246,22.8246,22.8154,22.8246,13443.0
2019-11-08 14:10:00,24.63,24.63,24.62,24.63,37620.0,22.8246,22.8246,22.8154,22.8246,37620.0
2019-11-08 14:15:00,24.63,24.63,24.62,24.63,13266.0,22.8246,22.8246,22.8154,22.8246,13266.0
2019-11-08 14:20:00,24.63,24.64,24.63,24.63,11400.0,22.8246,22.8339,22.8246,22.8246,11400.0
2019-11-08 14:25:00,24.63,24.64,24.62,24.63,19542.0,22.8246,22.8339,22.8154,22.8246,19542.0
2019-11-08 14:30:00,24.63,24.64,24.62,24.64,19122.0,22.8246,22.8339,22.8154,22.8339,19122.0
2019-11-08 14:35:00,24.64,24.65,24.64,24.65,18900.0,22.8339,22.8432,22.8339,22.8432,18900.0
2019-11-08 14:40:00,24.65,24.65,24.65,24.65,21000.0,22.8432,22.8432,22.8432,22.8432,21000.0
2019-11-08 14:45:00,24.65,24.66,24.65,24.65,19104.0,22.8432,22.8524,22.8432,22.8432,19104.0
2019-11-08 14:50:00,24.65,24.65,24.65,24.65,19800.0,22.8432,22.8432,22.8432,22.8432,19800.0
2019-11-08 14:55:00,24.65,24.66,24.65,24.65,23520.0,22.8432,22.8524,22.8432,22.8432,23520.0
2019-11-08 15:00:00,24.66,24.66,24.65,24.66,25878.0,22.8524,22.8524,22.8432,22.8524,25878.0
2019-11-08 15:05:00,24.66,24.68,24.65,24.68,34941.0,22.8524,22.871,22.8432,22.871,34941.0
2019-11-08 15:10:00,24.68,24.69,24.67,24.69,31608.0,22.871,22.8802,22.8617,22.8802,31608.0
2019-11-08 15:15:00,24.69,24.7,24.69,24.7,31002.0,22.8802,22.8895,22.8802,22.8895,31002.0
2019-11-08 15:20:00,24.7,24.7,24.69,24.69,43803.0,22.8895,22.8895,22.8802,22.8802,43803.0
2019-11-08 15:25:00,24.69,24.7,24.68,24.7,43803.0,22.8802,22.8895,22.871,22.8895,43803.0
2019-11-08 15:30:00,24.7,24.72,24.7,24.71,75972.0,22.8895,22.908,22.8895,22.8988,75972.0
2019-11-08 15:35:00,24.71,24.72,24.71,24.72,55686.0,22.8988,22.908,22.8988,22.908,55686.0
2019-11-08 15:40:00,24.71,24.72,24.7,24.7,131556.0,22.8988,22.908,22.8895,22.8895,131556.0
2019-11-08 15:45:00,24.7,24.7,24.66,24.66,123039.0,22.8895,22.8895,22.8524,22.8524,123039.0
2019-11-08 15:50:00,24.66,24.68,24.66,24.66,210312.0,22.8524,22.871,22.8524,22.8524,210312.0
2019-11-08 15:55:00,24.66,24.68,24.66,24.68,511215.0,22.8524,22.871,22.8524,22.871,511215.0
2019-11-11 09:30:00,24.55,24.61,24.5,24.52,100635.0,22.7505,22.8061,22.7042,22.7227,100635.0
2019-11-11 09:35:00,24.54,24.56,24.49,24.5,192042.0,22.7412,22.7598,22.6949,22.7042,192042.0
2019-11-11 09:40:00,24.5,24.53,24.48,24.53,59610.0,22.7042,22.732,22.6856,22.732,59610.0
2019-11-11 09:45:00,24.53,24.54,24.48,24.48,54765.0,22.732,22.7412,22.6856,22.6856,54765.0
2019-11-11 09:50:00,24.47,24.48,24.41,24.43,28791.0,22.6764,22.6856,22.6208,22.6393,28791.0
2019-11-11 09:55:00,24.43,24.44,24.41,24.44,21048.0,22.6393,22.6486,22.6208,22.6486,21048.0
2019-11-11 10:00:00,24.44,24.48,24.44,24.48,21918.0,22.6486,22.6856,22.6486,22.6856,21918.0
2019-11-11 10:05:00,24.49,24.51,24.47,24.5,31146.0,22.6949,22.7134,22.6764,22.7042,31146.0
2019-11-11 10:10:00,24.51,24.52,24.49,24.5,46365.0,22.7134,22.7227,22.6949,22.7042,46365.0
2019-11-11 10:15:00,24.5,24.53,24.5,24.51,46479.0,22.7042,22.732,22.7042,22.7134,46479.0
2019-11-11 10:20:00,24.51,24.53,24.51,24.52,30900.0,22.7134,22.732,22.7134,22.7227,30900.0
2019-11-11 10:25:00,24.52,24.56,24.52,24.53,48948.0,22.7227,22.7598,22.7227,22.732,48948.0
2019-11-11 10:30:00,24.53,24.53,24.5,24.52,56841.0,22.732,22.732,22.7042,22.7227,56841.0
2019-11-11 10:35:00,24.52,24.54,24.52,24.53,36246.0,22.7227,22.7412,22.7227,22.732,36246.0
2019-11-11 10:40:00,24.53,24.54,24.52,24.53,41715.0,22.732,22.7412,22.7227,22.732,41715.0
2019-11-11 10:45:00,24.53,24.56,24.53,24.55,35106.0,22.732,22.7598,22.732,22.7505,35106.0
2019-11-11 10:50:00,24.55,24.58,24.54,24.57,19116.0,22.7505,22.7783,22.7412,22.769,19116.0
2019-11-11 10:55:00,24.57,24.57,24.54,24.55,9225.0,22.769,22.769,22.7412,22.7505,9225.0
2019-11-11 11:00:00,24.55,24.55,24.53,24.53,21798.0,22.7505,22.7505,22.732,22.732,21798.0
2019-11-11 11:05:00,24.53,24.53,24.5,24.51,22983.0,22.732,22.732,22.7042,22.7134,22983.0
2019-11-11 11:10:00,24.51,24.52,24.5,24.51,10920.0,22.7134,22.7227,22.7042,22.7134,10920.0
2019-11-11 11:15:00,24.51,24.53,24.51,24.52,12588.0,22.7134,22.732,22.7134,22.7227,12588.0
2019-11-11 11:20:00,24.52,24.52,24.5,24.5,16344.0,22.7227,22.7227,22.7042,22.7042,16344.0
2019-11-11 11:25:00,24.51,24.52,24.5,24.52,25746.0,22.7134,22.7227,22.7042,22.7227,25746.0
2019-11-11 11:30:00,24.52,24.53,24.51,24.52,21252.0,22.7227,22.732,22.7134,22.7227,21252.0
2019-11-11 11:35:00,24.51,24.54,24.51,24.54,18180.0,22.7134,22.7412,22.7134,22.7412,18180.0
2019-11-11 11:40:00,24.53,24.58,24.53,24.58,16752.0,22.732,22.7783,22.732,22.7783,16752.0
2019-11-11 11:45:00,24.57,24.59,24.57,24.59,15897.0,22.769,22.7876,22.769,22.7876,15897.0
2019-11-11 11:50:00,24.59,24.6,24.58,24.6,16692.0,22.7876,22.7968,22.7783,22.7968,16692.0
2019-11-11 11:55:00,24.6,24.62,24.6,24.62,18861.0,22.7968,22.8154,22.7968,22.8154,18861.0
2019-11-11 12:00:00,24.62,24.62,24.61,24.62,18492.0,22.8154,22.8154,22.8061,22.8154,18492.0
2019-11-11 12:05:00,24.62,24.63,24.61,24.61,19359.0,22.8154,22.8246,22.8061,22.8061,19359.0
2019-11-11 12:10:00,24.61,24.62,24.61,24.62,11202.0,22.8061,22.8154,22.8061,22.8154,11202.0
2019-11-11 12:15:00,24.62,24.64,24.61,24.63,18594.0,22.8154,22.8339,22.8061,22.8246,18594.0
2019-11-11 12:20:00,24.63,24.63,24.62,24.63,11670.0,22.8246,22.8246,22.8154,22.8246,11670.0
2019-11-11 12:25:00,24.63,24.65,24.62,24.65,22503.0,22.8246,22.8432,22.8154,22.8432,22503.0
2019-11-11 12:30:00,24.65,24.65,24.64,24.64,18927.0,22.8432,22.8432,22.8339,22.8339,18927.0
2019-11-11 12:35:00,24.64,24.65,24.62,24.62,26466.0,22.8339,22.8432,22.8154,22.8154,26466.0
2019-11-11 12:40:00,24.62,24.64,24.62,24.64,15918.0,22.8154,22.8339,22.8154,22.8339,15918.0
2019-11-11 12:45:00,24.63,24.64,24.62,24.63,9897.0,22.8246,22.8339,22.8154,22.8246,9897.0
2019-11-11 12:50:00,24.62,24.63,24.62,24.63,16920.0,22.8154,22.8246,22.8154,22.8246,16920.0
2019-11-11 12:55:00,24.63,24.64,24.63,24.63,17073.0,22.8246,22.8339,22.8246,22.8246,17073.0
2019-11-11 13:00:00,24.63,24.64,24.63,24.63,14670.0,22.8246,22.8339,22.8246,22.8246,14670.0
2019-11-11 13:05:00,24.63,24.65,24.63,24.65,37908.0,22.8246,22.8432,22.8246,22.8432,37908.0
2019-11-11 13:10:00,24.65,24.65,24.63,24.63,11577.0,22.8432,22.8432,22.8246,22.8246,11577.0
2019-11-11 13:15:00,24.63,24.63,24.62,24.63,30609.0,22.8246,22.8246,22.8154,22.8246,30609.0
2019-11-11 13:20:00,24.63,24.64,24.62,24.62,13671.0,22.8246,22.8339,22.8154,22.8154,13671.0
2019-11-11 13:25:00,24.62,24.63,24.62,24.63,13620.0,22.8154,22.8246,22.8154,22.8246,13620.0
2019-11-11 13:30:00,24.63,24.63,24.61,24.61,19200.0,22.8246,22.8246,22.8061,22.8061,19200.0
2019-11-11 13:35:00,24.61,24.62,24.61,24.62,17151.0,22.8061,22.8154,22.8061,22.8154,17151.0
2019-11-11 13:40:00,24.63,24.65,24.62,24.65,27189.0,22.8246,22.8432,22.8154,22.8432,27189.0
2019-11-11 13:45:00,24.65,24.65,24.64,24.65,21873.0,22.8432,22.8432,22.8339,22.8432,21873.0
2019-11-11 13:50:00,24.65,24.65,24.64,24.65,29679.0,22.8432,22.8432,22.8339,22.8432,29679.0
2019-11-11 13:55:00,24.65,24.67,24.65,24.67,44091.0,22.8432,22.8617,22.8432,22.8617,44091.0
2019-11-11 14:00:00,24.66,24.67,24.66,24.66,19947.0,22.8524,22.8617,22.8524,22.8524,19947.0
2019-11-11 14:05:00,24.67,24.68,24.66,24.68,43551.0,22.8617,22.871,22.8524,22.871,43551.0
2019-11-11 14:10:00,24.68,24.68,24.65,24.66,19215.0,22.871,22.871,22.8432,22.8524,19215.0
2019-11-11 14:15:00,24.66,24.66,24.64,24.65,17949.0,22.8524,22.8524,22.8339,22.8432,17949.0
2019-11-11 14:20:00,24.65,24.65,24.64,24.65,16197.0,22.8432,22.8432,22.8339,22.8432,16197.0
2019-11-11 14:25:00,24.65,24.65,24.63,24.63,21363.0,22.8432,22.8432,22.8246,22.8246,21363.0
2019-11-11 14:30:00,24.63,24.64,24.63,24.64,25197.0,22.8246,22.8339,22.8246,22.8339,25197.0
2019-11-11 14:35:00,24.64,24.64,24.64,24.64,10218.0,22.8339,22.8339,22.8339,22.8339,10218.0
2019-11-11 14:40:00,24.64,24.65,24.64,24.65,17247.0,22.8339,22.8432,22.8339,22.8432,17247.0
2019-11-11 14:45:00,24.65,24.66,24.65,24.66,15900.0,22.8432,22.8524,22.8432,22.8524,15900.0
2019-11-11 14:50:00,24.66,24.66,24.65,24.66,28068.0,22.8524,22.8524,22.8432,22.8524,28068.0
2019-11-11 14:55:00,24.66,24.66,24.65,24.65,24504.0,22.8524,22.8524,22.8432,22.8432,24504.0
2019-11-11 15:00:00,24.65,24.66,24.64,24.66,25695.0,22.8432,22.8524,22.8339,22.8524,25695.0
2019-11-11 15:05:00,24.66,24.66,24.65,24.65,24051.0,22.8524,22.8524,22.8432,22.8432,24051.0
2019-11-11 15:10:00,24.65,24.66,24.64,24.65,24138.0,22.8432,22.8524,22.8339,22.8432,24138.0
2019-11-11 15:15:00,24.65,24.65,24.63,24.64,32187.0,22.8432,22.8432,22.8246,22.8339,32187.0
2019-11-11 15:20:00,24.64,24.64,24.62,24.62,43326.0,22.8339,22.8339,22.8154,22.8154,43326.0
2019-11-11 15:25:00,24.62,24.63,24.62,24.63,42933.0,22.8154,22.8246,22.8154,22.8246,42933.0
2019-11-11 15:30:00,24.63,24.64,24.63,24.63,53574.0,22.8246,22.8339,22.8246,22.8246,53574.0
2019-11-11 15:35:00,24.63,24.63,24.61,24.61,60303.0,22.8246,22.8246,22.8061,22.8061,60303.0
2019-11-11 15:40:00,24.61,24.62,24.6,24.6,58404.0,22.8061,22.8154,22.7968,22.7968,58404.0
2019-11-11 15:45:00,24.61,24.61,24.59,24.6,68421.0,22.8061,22.8061,22.7876,22.7968,68421.0
2019-11-11 15:50:00,24.6,24.62,24.6,24.61,135438.0,22.7968,22.8154,22.7968,22.8061,135438.0
2019-11-11 15:55:00,24.62,24.65,24.62,24.64,188328.0,22.8154,22.8432,22.8154,22.8339,188328.0
2019-11-12 09:30:00,24.55,24.55,24.3,24.31,402606.0,22.7505,22.7505,22.5188,22.5281,402606.0
2019-11-12 09:35:00,24.3,24.33,24.24,24.24,106560.0,22.5188,22.5466,22.4632,22.4632,106560.0
2019-11-12 09:40:00,24.24,24.35,24.23,24.34,117399.0,22.4632,22.5652,22.4539,22.5559,117399.0
2019-11-12 09:45:00,24.35,24.39,24.32,24.33,99303.0,22.5652,22.6022,22.5373,22.5466,99303.0
2019-11-12 09:50:00,24.33,24.33,24.28,24.3,94137.0,22.5466,22.5466,22.5003,22.5188,94137.0
2019-11-12 09:55:00,24.3,24.31,24.28,24.29,54120.0,22.5188,22.5281,22.5003,22.5095,54120.0
2019-11-12 10:00:00,24.3,24.31,24.25,24.25,150816.0,22.5188,22.5281,22.4725,22.4725,150816.0
2019-11-12 10:05:00,24.25,24.31,24.25,24.29,81582.0,22.4725,22.5281,22.4725,22.5095,81582.0
2019-11-12 10:10:00,24.28,24.32,24.28,24.3,71523.0,22.5003,22.5373,22.5003,22.5188,71523.0
2019-11-12 10:15:00,24.31,24.34,24.3,24.31,52986.0,22.5281,22.5559,22.5188,22.5281,52986.0
2019-11-12 10:20:00,24.31,24.33,24.3,24.33,43068.0,22.5281,22.5466,22.5188,22.5466,43068.0
2019-11-12 10:25:00,24.33,24.37,24.33,24.37,73233.0,22.5466,22.5837,22.5466,22.5837,73233.0
2019-11-12 10:30:00,24.36,24.36,24.33,24.34,51444.0,22.5744,22.5744,22.5466,22.5559,51444.0
2019-11-12 10:35:00,24.34,24.38,24.33,24.37,44910.0,22.5559,22.593,22.5466,22.5837,44910.0
2019-11-12 10:40:00,24.37,24.4,24.37,24.38,93969.0,22.5837,22.6115,22.5837,22.593,93969.0
2019-11-12 10:45:00,24.38,24.38,24.36,24.37,47970.0,22.593,22.593,22.5744,22.5837,47970.0
2019-11-12 10:50:00,24.37,24.39,24.36,24.38,30726.0,22.5837,22.6022,22.5744,22.593,30726.0
2019-11-12 10:55:00,24.38,24.38,24.35,24.36,48684.0,22.593,22.593,22.5652,22.5744,48684.0
2019-11-12 11:00:00,24.36,24.38,24.35,24.38,56319.0,22.5744,22.593,22.5652,22.593,56319.0
2019-11-12 11:05:00,24.38,24.43,24.36,24.43,72141.0,22.593,22.6393,22.5744,22.6393,72141.0
2019-11-12 11:10:00,24.42,24.42,24.39,24.39,29955.0,22.63,22.63,22.6022,22.6022,29955.0
2019-11-12 11:15:00,24.39,24.39,24.38,24.39,44787.0,22.6022,22.6022,22.593,22.6022,44787.0
2019-11-12 11:20:00,24.39,24.39,24.34,24.34,45900.0,22.6022,22.6022,22.5559,22.5559,45900.0
2019-11-12 11:25:00,24.34,24.34,24.33,24.34,88887.0,22.5559,22.5559,22.5466,22.5559,88887.0
2019-11-12 11:30:00,24.33,24.34,24.31,24.32,43458.0,22.5466,22.5559,22.5281,22.5373,43458.0
2019-11-12 11:35:00,24.32,24.33,24.3,24.3,31542.0,22.5373,22.5466,22.5188,22.5188,31542.0
2019-11-12 11:40:00,24.3,24.31,24.29,24.31,47187.0,22.5188,22.5281,22.5095,22.5281,47187.0
2019-11-12 11:45:00,24.3,24.32,24.29,24.29,35844.0,22.5188,22.5373,22.5095,22.5095,35844.0
2019-11-12 11:50:00,24.29,24.31,24.28,24.31,37164.0,22.5095,22.5281,22.5003,22.5281,37164.0
2019-11-12 11:55:00,24.31,24.32,24.28,24.29,39252.0,22.5281,22.5373,22.5003,22.5095,39252.0
2019-11-12 12:00:00,24.29,24.29,24.27,24.27,28842.0,22.5095,22.5095,22.491,22.491,28842.0
2019-11-12 12:05:00,24.27,24.28,24.27,24.28,46590.0,22.491,22.5003,22.491,22.5003,46590.0
2019-11-12 12:10:00,24.28,24.32,24.27,24.3,29289.0,22.5003,22.5373,22.491,22.5188,29289.0
2019-11-12 12:15:00,24.3,24.31,24.28,24.28,31944.0,22.5188,22.5281,22.5003,22.5003,31944.0
2019-11-12 12:20:00,24.28,24.3,24.28,24.29,30063.0,22.5003,22.5188,22.5003,22.5095,30063.0
2019-11-12 12:25:00,24.29,24.29,24.27,24.29,24717.0,22.5095,22.5095,22.491,22.5095,24717.0
2019-11-12 12:30:00,24.28,24.29,24.28,24.29,25332.0,22.5003,22.5095,22.5003,22.5095,25332.0
2019-11-12 12:35:00,24.29,24.29,24.28,24.28,13503.0,22.5095,22.5095,22.5003,22.5003,13503.0
2019-11-12 12:40:00,24.29,24.3,24.29,24.3,29475.0,22.5095,22.5188,22.5095,22.5188,29475.0
2019-11-12 12:45:00,24.3,24.31,24.29,24.29,28047.0,22.5188,22.5281,22.5095,22.5095,28047.0
2019-11-12 12:50:00,24.29,24.32,24.28,24.32,42072.0,22.5095,22.5373,22.5003,22.5373,42072.0
2019-11-12 12:55:00,24.32,24.35,24.32,24.35,22197.0,22.5373,22.5652,22.5373,22.5652,22197.0
2019-11-12 13:00:00,24.35,24.37,24.35,24.36,38877.0,22.5652,22.5837,22.5652,22.5744,38877.0
2019-11-12 13:05:00,24.36,24.37,24.35,24.37,27657.0,22.5744,22.5837,22.5652,22.5837,27657.0
2019-11-12 13:10:00,24.38,24.39,24.38,24.38,58140.0,22.593,22.6022,22.593,22.593,58140.0
2019-11-12 13:15:00,24.38,24.38,24.37,24.37,27462.0,22.593,22.593,22.5837,22.5837,27462.0
2019-11-12 13:20:00,24.37,24.37,24.34,24.34,40791.0,22.5837,22.5837,22.5559,22.5559,40791.0
2019-11-12 13:25:00,24.34,24.34,24.31,24.31,24105.0,22.5559,22.5559,22.5281,22.5281,24105.0
2019-11-12 13:30:00,24.31,24.33,24.31,24.33,21840.0,22.5281,22.5466,22.5281,22.5466,21840.0
2019-11-12 13:35:00,24.33,24.33,24.31,24.33,32724.0,22.5466,22.5466,22.5281,22.5466,32724.0
2019-11-12 13:40:00,24.33,24.35,24.32,24.34,26382.0,22.5466,22.5652,22.5373,22.5559,26382.0
2019-11-12 13:45:00,24.34,24.34,24.33,24.34,17772.0,22.5559,22.5559,22.5466,22.5559,17772.0
2019-11-12 13:50:00,24.34,24.35,24.33,24.34,30882.0,22.5559,22.5652,22.5466,22.5559,30882.0
2019-11-12 13:55:00,24.34,24.35,24.34,24.34,27513.0,22.5559,22.5652,22.5559,22.5559,27513.0
2019-11-12 14:00:00,24.34,24.34,24.31,24.31,31188.0,22.5559,22.5559,22.5281,22.5281,31188.0
2019-11-12 14:05:00,24.31,24.32,24.31,24.32,35190.0,22.5281,22.5373,22.5281,22.5373,35190.0
2019-11-12 14:10:00,24.32,24.32,24.28,24.28,31782.0,22.5373,22.5373,22.5003,22.5003,31782.0
2019-11-12 14:15:00,24.28,24.29,24.28,24.28,29697.0,22.5003,22.5095,22.5003,22.5003,29697.0
2019-11-12 14:20:00,24.28,24.3,24.27,24.29,38820.0,22.5003,22.5188,22.491,22.5095,38820.0
2019-11-12 14:25:00,24.29,24.3,24.27,24.28,37113.0,22.5095,22.5188,22.491,22.5003,37113.0
2019-11-12 14:30:00,24.27,24.29,24.27,24.28,26775.0,22.491,22.5095,22.491,22.5003,26775.0
2019-11-12 14:35:00,24.28,24.29,24.27,24.28,60234.0,22.5003,22.5095,22.491,22.5003,60234.0
2019-11-12 14:40:00,24.28,24.29,24.26,24.26,42879.0,22.5003,22.5095,22.4817,22.4817,42879.0
2019-11-12 14:45:00,24.26,24.27,24.25,24.26,35322.0,22.4817,22.491,22.4725,22.4817,35322.0
2019-11-12 14:50:00,24.25,24.26,24.23,24.24,122940.0,22.4725,22.4817,22.4539,22.4632,122940.0
2019-11-12 14:55:00,24.24,24.25,24.23,24.24,152814.0,22.4632,22.4725,22.4539,22.4632,152814.0
2019-11-12 15:00:00,24.25,24.25,24.21,24.21,83409.0,22.4725,22.4725,22.4354,22.4354,83409.0
2019-11-12 15:05:00,24.21,24.23,24.21,24.22,122484.0,22.4354,22.4539,22.4354,22.4447,122484.0
2019-11-12 15:10:00,24.22,24.23,24.21,24.21,86733.0,22.4447,22.4539,22.4354,22.4354,86733.0
2019-11-12 15:15:00,24.21,24.21,24.18,24.19,78486.0,22.4354,22.4354,22.4076,22.4169,78486.0
2019-11-12 15:20:00,24.19,24.2,24.18,24.19,79977.0,22.4169,22.4261,22.4076,22.4169,79977.0
2019-11-12 15:25:00,24.19,24.2,24.18,24.2,83199.0,22.4169,22.4261,22.4076,22.4261,83199.0
2019-11-12 15:30:00,24.2,24.21,24.19,24.2,133284.0,22.4261,22.4354,22.4169,22.4261,133284.0
2019-11-12 15:35:00,24.2,24.2,24.18,24.19,121527.0,22.4261,22.4261,22.4076,22.4169,121527.0
2019-11-12 15:40:00,24.19,24.2,24.18,24.18,129948.0,22.4169,22.4261,22.4076,22.4076,129948.0
2019-11-12 15:45:00,24.19,24.2,24.18,24.19,176352.0,22.4169,22.4261,22.4076,22.4169,176352.0
2019-11-12 15:50:00,24.19,24.23,24.19,24.22,458091.0,22.4169,22.4539,22.4169,22.4447,458091.0
2019-11-12 15:55:00,24.22,24.26,24.22,24.25,624189.0,22.4447,22.4817,22.4447,22.4725,624189.0
2019-11-13 09:30:00,24.07,24.11,23.96,24.05,229863.0,22.3057,22.3427,22.2037,22.2871,229863.0
2019-11-13 09:35:00,24.07,24.09,23.99,24.03,64899.0,22.3057,22.3242,22.2315,22.2686,64899.0
2019-11-13 09:40:00,24.04,24.09,24.03,24.09,74403.0,22.2779,22.3242,22.2686,22.3242,74403.0
2019-11-13 09:45:00,24.08,24.09,24.03,24.04,211689.0,22.3149,22.3242,22.2686,22.2779,211689.0
2019-11-13 09:50:00,24.04,24.06,24.0,24.05,217821.0,22.2779,22.2964,22.2408,22.2871,217821.0
2019-11-13 09:55:00,24.05,24.1,24.05,24.09,51024.0,22.2871,22.3335,22.2871,22.3242,51024.0
2019-11-13 10:00:00,24.09,24.1,24.06,24.08,43956.0,22.3242,22.3335,22.2964,22.3149,43956.0
2019-11-13 10:05:00,24.08,24.1,24.07,24.08,29082.0,22.3149,22.3335,22.3057,22.3149,29082.0
2019-11-13 10:10:00,24.08,24.08,24.05,24.05,30561.0,22.3149,22.3149,22.2871,22.2871,30561.0
2019-11-13 10:15:00,24.05,24.06,24.0,24.02,41868.0,22.2871,22.2964,22.2408,22.2593,41868.0
2019-11-13 10:20:00,24.01,24.03,24.01,24.01,27522.0,22.2501,22.2686,22.2501,22.2501,27522.0
2019-11-13 10:25:00,24.01,24.02,23.99,24.01,33198.0,22.2501,22.2593,22.2315,22.2501,33198.0
2019-11-13 10:30:00,24.0,24.0,23.95,23.95,66009.0,22.2408,22.2408,22.1945,22.1945,66009.0
2019-11-13 10:35:00,23.95,24.03,23.92,24.02,72396.0,22.1945,22.2686,22.1667,22.2593,72396.0
2019-11-13 10:40:00,24.03,24.04,24.02,24.02,22587.0,22.2686,22.2779,22.2593,22.2593,22587.0
2019-11-13 10:45:00,24.02,24.06,24.01,24.04,48027.0,22.2593,22.2964,22.2501,22.2779,48027.0
2019-11-13 10:50:00,24.04,24.04,24.01,24.01,26247.0,22.2779,22.2779,22.2501,22.2501,26247.0
2019-11-13 10:55:00,24.01,24.01,23.97,23.98,40263.0,22.2501,22.2501,22.213,22.2223,40263.0
2019-11-13 11:00:00,23.98,23.98,23.96,23.97,48132.0,22.2223,22.2223,22.2037,22.213,48132.0
2019-11-13 11:05:00,23.97,23.98,23.95,23.98,50877.0,22.213,22.2223,22.1945,22.2223,50877.0
2019-11-13 11:10:00,23.98,24.0,23.97,23.98,39957.0,22.2223,22.2408,22.213,22.2223,39957.0
2019-11-13 11:15:00,23.98,24.02,23.97,24.02,41067.0,22.2223,22.2593,22.213,22.2593,41067.0
2019-11-13 11:20:00,24.03,24.03,23.99,23.99,40485.0,22.2686,22.2686,22.2315,22.2315,40485.0
2019-11-13 11:25:00,23.99,23.99,23.97,23.97,19251.0,22.2315,22.2315,22.213,22.213,19251.0
2019-11-13 11:30:00,23.98,24.0,23.98,23.98,60936.0,22.2223,22.2408,22.2223,22.2223,60936.0
2019-11-13 11:35:00,23.99,24.01,23.98,24.0,20499.0,22.2315,22.2501,22.2223,22.2408,20499.0
2019-11-13 11:40:00,24.0,24.03,23.99,24.02,107088.0,22.2408,22.2686,22.2315,22.2593,107088.0
2019-11-13 11:45:00,24.02,24.02,24.0,24.01,20067.0,22.2593,22.2593,22.2408,22.2501,20067.0
2019-11-13 11:50:00,24.02,24.02,24.01,24.02,43926.0,22.2593,22.2593,22.2501,22.2593,43926.0
2019-11-13 11:55:00,24.01,24.01,24.0,24.0,23967.0,22.2501,22.2501,22.2408,22.2408,23967.0
2019-11-13 12:00:00,24.0,24.02,23.99,23.99,35253.0,22.2408,22.2593,22.2315,22.2315,35253.0
2019-11-13 12:05:00,24.0,24.0,23.98,23.98,21675.0,22.2408,22.2408,22.2223,22.2223,21675.0
2019-11-13 12:10:00,23.98,23.98,23.96,23.97,27834.0,22.2223,22.2223,22.2037,22.213,27834.0
2019-11-13 12:15:00,23.97,23.98,23.96,23.97,16848.0,22.213,22.2223,22.2037,22.213,16848.0
2019-11-13 12:20:00,23.97,23.99,23.96,23.99,47766.0,22.213,22.2315,22.2037,22.2315,47766.0
2019-11-13 12:25:00,24.0,24.0,23.99,24.0,23697.0,22.2408,22.2408,22.2315,22.2408,23697.0
2019-11-13 12:30:00,24.0,24.02,24.0,24.01,26400.0,22.2408,22.2593,22.2408,22.2501,26400.0
2019-11-13 12:35:00,24.02,24.03,24.01,24.02,35556.0,22.2593,22.2686,22.2501,22.2593,35556.0
2019-11-13 12:40:00,24.02,24.02,24.01,24.01,15438.0,22.2593,22.2593,22.2501,22.2501,15438.0
2019-11-13 12:45:00,24.01,24.01,23.99,24.01,22359.0,22.2501,22.2501,22.2315,22.2501,22359.0
2019-11-13 12:50:00,24.01,24.02,24.0,24.0,19419.0,22.2501,22.2593,22.2408,22.2408,19419.0
2019-11-13 12:55:00,24.01,24.01,24.0,24.01,27456.0,22.2501,22.2501,22.2408,22.2501,27456.0
2019-11-13 13:00:00,24.0,24.02,24.0,24.02,30165.0,22.2408,22.2593,22.2408,22.2593,30165.0
2019-11-13 13:05:00,24.02,24.02,24.01,24.01,33978.0,22.2593,22.2593,22.2501,22.2501,33978.0
2019-11-13 13:10:00,24.01,24.03,24.01,24.03,33114.0,22.2501,22.2686,22.2501,22.2686,33114.0
2019-11-13 13:15:00,24.04,24.04,24.03,24.03,23250.0,22.2779,22.2779,22.2686,22.2686,23250.0
2019-11-13 13:20:00,24.03,24.03,24.01,24.01,21546.0,22.2686,22.2686,22.2501,22.2501,21546.0
2019-11-13 13:25:00,24.01,24.02,24.0,24.01,18384.0,22.2501,22.2593,22.2408,22.2501,18384.0
2019-11-13 13:30:00,24.01,24.04,24.01,24.04,41811.0,22.2501,22.2779,22.2501,22.2779,41811.0
2019-11-13 13:35:00,24.03,24.03,24.03,24.03,20523.0,22.2686,22.2686,22.2686,22.2686,20523.0
2019-11-13 13:40:00,24.03,24.05,24.02,24.05,31659.0,22.2686,22.2871,22.2593,22.2871,31659.0
2019-11-13 13:45:00,24.05,24.08,24.05,24.08,27576.0,22.2871,22.3149,22.2871,22.3149,27576.0
2019-11-13 13:50:00,24.08,24.12,24.08,24.11,41346.0,22.3149,22.352,22.3149,22.3427,41346.0
2019-11-13 13:55:00,24.11,24.12,24.01,24.05,163305.0,22.3427,22.352,22.2501,22.2871,163305.0
2019-11-13 14:00:00,24.05,24.05,23.97,24.02,95427.0,22.2871,22.2871,22.213,22.2593,95427.0
2019-11-13 14:05:00,24.02,24.03,23.98,24.01,80214.0,22.2593,22.2686,22.2223,22.2501,80214.0
2019-11-13 14:10:00,24.0,24.01,23.99,24.01,37011.0,22.2408,22.2501,22.2315,22.2501,37011.0
2019-11-13 14:15:00,24.02,24.04,24.01,24.03,153804.0,22.2593,22.2779,22.2501,22.2686,153804.0
2019-11-13 14:20:00,24.02,24.03,24.01,24.01,29505.0,22.2593,22.2686,22.2501,22.2501,29505.0
2019-11-13 14:25:00,24.01,24.02,24.01,24.01,22110.0,22.2501,22.2593,22.2501,22.2501,22110.0
2019-11-13 14:30:00,24.01,24.04,24.01,24.01,31551.0,22.2501,22.2779,22.2501,22.2501,31551.0
2019-11-13 14:35:00,24.01,24.03,24.01,24.02,22596.0,22.2501,22.2686,22.2501,22.2593,22596.0
2019-11-13 14:40:00,24.02,24.05,24.02,24.04,184905.0,22.2593,22.2871,22.2593,22.2779,184905.0
2019-11-13 14:45:00,24.04,24.04,24.0,24.0,50355.0,22.2779,22.2779,22.2408,22.2408,50355.0
2019-11-13 14:50:00,24.0,24.0,23.99,24.0,45939.0,22.2408,22.2408,22.2315,22.2408,45939.0
2019-11-13 14:55:00,24.0,24.0,23.97,23.98,56592.0,22.2408,22.2408,22.213,22.2223,56592.0
2019-11-13 15:00:00,23.98,23.99,23.97,23.98,76677.0,22.2223,22.2315,22.213,22.2223,76677.0
2019-11-13 15:05:00,23.98,24.0,23.97,23.97,42081.0,22.2223,22.2408,22.213,22.213,42081.0
2019-11-13 15:10:00,23.98,24.01,23.98,24.0,43284.0,22.2223,22.2501,22.2223,22.2408,43284.0
2019-11-13 15:15:00,24.0,24.0,23.98,23.99,34077.0,22.2408,22.2408,22.2223,22.2315,34077.0
2019-11-13 15:20:00,24.0,24.0,23.98,23.98,33963.0,22.2408,22.2408,22.2223,22.2223,33963.0
2019-11-13 15:25:00,23.98,24.0,23.98,23.99,194712.0,22.2223,22.2408,22.2223,22.2315,194712.0
2019-11-13 15:30:00,23.99,24.03,23.99,24.01,263571.0,22.2315,22.2686,22.2315,22.2501,263571.0
2019-11-13 15:35:00,24.02,24.02,23.99,23.99,90399.0,22.2593,22.2593,22.2315,22.2315,90399.0
2019-11-13 15:40:00,23.99,23.99,23.98,23.99,68550.0,22.2315,22.2315,22.2223,22.2315,68550.0
2019-11-13 15:45:00,23.99,23.99,23.95,23.96,105312.0,22.2315,22.2315,22.1945,22.2037,105312.0
2019-11-13 15:50:00,23.96,24.01,23.93,24.0,295179.0,22.2037,22.2501,22.1759,22.2408,295179.0
2019-11-13 15:55:00,24.0,24.01,23.97,23.98,357540.0,22.2408,22.2501,22.213,22.2223,357540.0
2019-11-14 09:30:00,23.98,24.03,23.92,23.99,129114.0,22.2223,22.2686,22.1667,22.2315,129114.0
2019-11-14 09:35:00,24.0,24.02,23.94,23.95,39867.0,22.2408,22.2593,22.1852,22.1945,39867.0
2019-11-14 09:40:00,23.94,23.94,23.89,23.92,59634.0,22.1852,22.1852,22.1389,22.1667,59634.0
2019-11-14 09:45:00,23.92,23.98,23.91,23.96,21555.0,22.1667,22.2223,22.1574,22.2037,21555.0
2019-11-14 09:50:00,23.97,23.97,23.95,23.96,23121.0,22.213,22.213,22.1945,22.2037,23121.0
2019-11-14 09:55:00,23.96,23.98,23.95,23.97,35583.0,22.2037,22.2223,22.1945,22.213,35583.0
2019-11-14 10:00:00,23.98,24.01,23.98,24.01,30078.0,22.2223,22.2501,22.2223,22.2501,30078.0
2019-11-14 10:05:00,24.01,24.04,24.01,24.03,32427.0,22.2501,22.2779,22.2501,22.2686,32427.0
2019-11-14 10:10:00,24.03,24.03,24.01,24.01,21291.0,22.2686,22.2686,22.2501,22.2501,21291.0
2019-11-14 10:15:00,24.01,24.02,23.99,23.99,14850.0,22.2501,22.2593,22.2315,22.2315,14850.0
2019-11-14 10:20:00,23.98,23.98,23.95,23.95,23829.0,22.2223,22.2223,22.1945,22.1945,23829.0
2019-11-14 10:25:00,23.95,23.97,23.94,23.95,26994.0,22.1945,22.213,22.1852,22.1945,26994.0
2019-11-14 10:30:00,23.95,23.95,23.92,23.93,39525.0,22.1945,22.1945,22.1667,22.1759,39525.0
2019-11-14 10:35:00,23.93,23.95,23.93,23.95,236946.0,22.1759,22.1945,22.1759,22.1945,236946.0
2019-11-14 10:40:00,23.95,23.98,23.94,23.97,23691.0,22.1945,22.2223,22.1852,22.213,23691.0
2019-11-14 10:45:00,23.97,23.98,23.95,23.96,20826.0,22.213,22.2223,22.1945,22.2037,20826.0
2019-11-14 10:50:00,23.96,23.97,23.95,23.97,24702.0,22.2037,22.213,22.1945,22.213,24702.0
2019-11-14 10:55:00,23.96,23.96,23.94,23.94,28209.0,22.2037,22.2037,22.1852,22.1852,28209.0
2019-11-14 11:00:00,23.94,23.94,23.92,23.93,19881.0,22.1852,22.1852,22.1667,22.1759,19881.0
2019-11-14 11:05:00,23.93,23.94,23.92,23.93,13986.0,22.1759,22.1852,22.1667,22.1759,13986.0
2019-11-14 11:10:00,23.93,23.94,23.92,23.94,19620.0,22.1759,22.1852,22.1667,22.1852,19620.0
2019-11-14 11:15:00,23.94,23.99,23.94,23.98,16107.0,22.1852,22.2315,22.1852,22.2223,16107.0
2019-11-14 11:20:00,23.98,23.99,23.97,23.98,45795.0,22.2223,22.2315,22.213,22.2223,45795.0
2019-11-14 11:25:00,23.98,23.98,23.96,23.98,19077.0,22.2223,22.2223,22.2037,22.2223,19077.0
2019-11-14 11:30:00,23.98,23.98,23.94,23.94,17847.0,22.2223,22.2223,22.1852,22.1852,17847.0
2019-11-14 11:35:00,23.93,23.94,23.91,23.91,25251.0,22.1759,22.1852,22.1574,22.1574,25251.0
2019-11-14 11:40:00,23.9,23.9,23.87,23.88,51759.0,22.1481,22.1481,22.1203,22.1296,51759.0
2019-11-14 11:45:00,23.89,23.9,23.83,23.85,52434.0,22.1389,22.1481,22.0833,22.1018,52434.0
2019-11-14 11:50:00,23.85,23.87,23.84,23.86,27819.0,22.1018,22.1203,22.0925,22.1111,27819.0
2019-11-14 11:55:00,23.86,23.86,23.84,23.85,25047.0,22.1111,22.1111,22.0925,22.1018,25047.0
2019-11-14 12:00:00,23.85,23.86,23.84,23.85,32838.0,22.1018,22.1111,22.0925,22.1018,32838.0
2019-11-14 12:05:00,23.85,23.87,23.85,23.86,33345.0,22.1018,22.1203,22.1018,22.1111,33345.0
2019-11-14 12:10:00,23.87,23.87,23.85,23.85,23700.0,22.1203,22.1203,22.1018,22.1018,23700.0
2019-11-14 12:15:00,23.85,23.86,23.84,23.86,64467.0,22.1018,22.1111,22.0925,22.1111,64467.0
2019-11-14 12:20:00,23.86,23.87,23.86,23.87,14211.0,22.1111,22.1203,22.1111,22.1203,14211.0
2019-11-14 12:25:00,23.86,23.88,23.86,23.88,14865.0,22.1111,22.1296,22.1111,22.1296,14865.0
2019-11-14 12:30:00,23.88,23.91,23.88,23.91,19653.0,22.1296,22.1574,22.1296,22.1574,19653.0
2019-11-14 12:35:00,23.91,23.91,23.9,23.91,21873.0,22.1574,22.1574,22.1481,22.1574,21873.0
2019-11-14 12:40:00,23.91,23.93,23.91,23.93,12261.0,22.1574,22.1759,22.1574,22.1759,12261.0
2019-11-14 12:45:00,23.93,23.93,23.91,23.91,9612.0,22.1759,22.1759,22.1574,22.1574,9612.0
2019-11-14 12:50:00,23.91,23.92,23.9,23.91,15066.0,22.1574,22.1667,22.1481,22.1574,15066.0
2019-11-14 12:55:00,23.91,23.92,23.9,23.91,17070.0,22.1574,22.1667,22.1481,22.1574,17070.0
2019-11-14 13:00:00,23.91,23.93,23.91,23.93,17640.0,22.1574,22.1759,22.1574,22.1759,17640.0
2019-11-14 13:05:00,23.93,23.93,23.9,23.9,13800.0,22.1759,22.1759,22.1481,22.1481,13800.0
2019-11-14 13:10:00,23.91,23.91,23.87,23.87,36891.0,22.1574,22.1574,22.1203,22.1203,36891.0
2019-11-14 13:15:00,23.87,23.88,23.87,23.87,17646.0,22.1203,22.1296,22.1203,22.1203,17646.0
2019-11-14 13:20:00,23.88,23.88,23.86,23.87,14037.0,22.1296,22.1296,22.1111,22.1203,14037.0
2019-11-14 13:25:00,23.86,23.87,23.86,23.86,17442.0,22.1111,22.1203,22.1111,22.1111,17442.0
2019-11-14 13:30:00,23.86,23.86,23.85,23.86,14550.0,22.1111,22.1111,22.1018,22.1111,14550.0
2019-11-14 13:35:00,23.86,23.89,23.86,23.88,85104.0,22.1111,22.1389,22.1111,22.1296,85104.0
2019-11-14 13:40:00,23.89,23.89,23.86,23.87,37239.0,22.1389,22.1389,22.1111,22.1203,37239.0
2019-11-14 13:45:00,23.87,23.88,23.86,23.87,23073.0,22.1203,22.1296,22.1111,22.1203,23073.0
2019-11-14 13:50:00,23.87,23.89,23.87,23.88,16428.0,22.1203,22.1389,22.1203,22.1296,16428.0
2019-11-14 13:55:00,23.88,23.88,23.81,23.85,205911.0,22.1296,22.1296,22.0647,22.1018,205911.0
2019-11-14 14:00:00,23.85,23.87,23.84,23.87,59007.0,22.1018,22.1203,22.0925,22.1203,59007.0
2019-11-14 14:05:00,23.87,23.88,23.86,23.88,22860.0,22.1203,22.1296,22.1111,22.1296,22860.0
2019-11-14 14:10:00,23.88,23.89,23.88,23.88,11640.0,22.1296,22.1389,22.1296,22.1296,11640.0
2019-11-14 14:15:00,23.88,23.9,23.88,23.89,18954.0,22.1296,22.1481,22.1296,22.1389,18954.0
2019-11-14 14:20:00,23.89,23.9,23.88,23.89,11949.0,22.1389,22.1481,22.1296,22.1389,11949.0
2019-11-14 14:25:00,23.88,23.89,23.88,23.89,11721.0,22.1296,22.1389,22.1296,22.1389,11721.0
2019-11-14 14:30:00,23.89,23.9,23.89,23.9,22272.0,22.1389,22.1481,22.1389,22.1481,22272.0
2019-11-14 14:35:00,23.9,23.91,23.9,23.9,21906.0,22.1481,22.1574,22.1481,22.1481,21906.0
2019-11-14 14:40:00,23.9,23.91,23.9,23.9,18138.0,22.1481,22.1574,22.1481,22.1481,18138.0
2019-11-14 14:45:00,23.91,23.91,23.89,23.91,19884.0,22.1574,22.1574,22.1389,22.1574,19884.0
2019-11-14 14:50:00,23.91,23.92,23.91,23.91,19128.0,22.1574,22.1667,22.1574,22.1574,19128.0
2019-11-14 14:55:00,23.91,23.92,23.91,23.92,9822.0,22.1574,22.1667,22.1574,22.1667,9822.0
2019-11-14 15:00:00,23.92,23.93,23.91,23.93,30981.0,22.1667,22.1759,22.1574,22.1759,30981.0
2019-11-14 15:05:00,23.93,23.94,23.92,23.93,23832.0,22.1759,22.1852,22.1667,22.1759,23832.0
2019-11-14 15:10:00,23.93,23.94,23.92,23.92,43041.0,22.1759,22.1852,22.1667,22.1667,43041.0
2019-11-14 15:15:00,23.92,23.92,23.9,23.91,23073.0,22.1667,22.1667,22.1481,22.1574,23073.0
2019-11-14 15:20:00,23.91,23.92,23.9,23.92,26856.0,22.1574,22.1667,22.1481,22.1667,26856.0
2019-11-14 15:25:00,23.92,23.95,23.92,23.94,61635.0,22.1667,22.1945,22.1667,22.1852,61635.0
2019-11-14 15:30:00,23.94,23.95,23.93,23.93,57876.0,22.1852,22.1945,22.1759,22.1759,57876.0
2019-11-14 15:35:00,23.93,23.96,23.93,23.94,61506.0,22.1759,22.2037,22.1759,22.1852,61506.0
2019-11-14 15:40:00,23.94,23.96,23.94,23.96,71256.0,22.1852,22.2037,22.1852,22.2037,71256.0
2019-11-14 15:45:00,23.96,23.96,23.95,23.96,66150.0,22.2037,22.2037,22.1945,22.2037,66150.0
2019-11-14 15:50:00,23.96,23.98,23.95,23.95,118359.0,22.2037,22.2223,22.1945,22.1945,118359.0
2019-11-14 15:55:00,23.95,23.95,23.94,23.95,201996.0,22.1945,22.1945,22.1852,22.1945,201996.0
2019-11-15 09:30:00,24.1,24.1,23.9,24.0,653310.0,22.3335,22.3335,22.1481,22.2408,653310.0
2019-11-15 09:35:00,24.02,24.05,24.0,24.04,44775.0,22.2593,22.2871,22.2408,22.2779,44775.0
2019-11-15 09:40:00,24.05,24.09,24.05,24.07,65322.0,22.2871,22.3242,22.2871,22.3057,65322.0
2019-11-15 09:45:00,24.06,24.07,23.9,23.9,105816.0,22.2964,22.3057,22.1481,22.1481,105816.0
2019-11-15 09:50:00,23.9,23.91,23.86,23.91,31938.0,22.1481,22.1574,22.1111,22.1574,31938.0
2019-11-15 09:55:00,23.91,23.92,23.85,23.89,54429.0,22.1574,22.1667,22.1018,22.1389,54429.0
2019-11-15 10:00:00,23.88,23.9,23.85,23.9,76005.0,22.1296,22.1481,22.1018,22.1481,76005.0
2019-11-15 10:05:00,23.9,23.91,23.84,23.84,104466.0,22.1481,22.1574,22.0925,22.0925,104466.0
2019-11-15 10:10:00,23.84,23.86,23.84,23.86,59823.0,22.0925,22.1111,22.0925,22.1111,59823.0
2019-11-15 10:15:00,23.87,23.89,23.84,23.84,62055.0,22.1203,22.1389,22.0925,22.0925,62055.0
2019-11-15 10:20:00,23.85,23.85,23.82,23.82,78444.0,22.1018,22.1018,22.074,22.074,78444.0
2019-11-15 10:25:00,23.82,23.84,23.82,23.82,68475.0,22.074,22.0925,22.074,22.074,68475.0
2019-11-15 10:30:00,23.82,23.83,23.81,23.82,56181.0,22.074,22.0833,22.0647,22.074,56181.0
2019-11-15 10:35:00,23.82,23.84,23.82,23.82,32613.0,22.074,22.0925,22.074,22.074,32613.0
2019-11-15 10:40:00,23.83,23.85,23.82,23.84,40515.0,22.0833,22.1018,22.074,22.0925,40515.0
2019-11-15 10:45:00,23.84,23.84,23.82,23.82,53403.0,22.0925,22.0925,22.074,22.074,53403.0
2019-11-15 10:50:00,23.82,23.83,23.81,23.81,39900.0,22.074,22.0833,22.0647,22.0647,39900.0
2019-11-15 10:55:00,23.81,23.84,23.81,23.81,42123.0,22.0647,22.0925,22.0647,22.0647,42123.0
2019-11-15 11:00:00,23.81,23.85,23.81,23.84,49812.0,22.0647,22.1018,22.0647,22.0925,49812.0
2019-11-15 11:05:00,23.84,23.86,23.83,23.83,42441.0,22.0925,22.1111,22.0833,22.0833,42441.0
2019-11-15 11:10:00,23.84,23.84,23.79,23.8,62580.0,22.0925,22.0925,22.0462,22.0555,62580.0
2019-11-15 11:15:00,23.79,23.8,23.79,23.8,97242.0,22.0462,22.0555,22.0462,22.0555,97242.0
2019-11-15 11:20:00,23.8,23.85,23.8,23.83,65391.0,22.0555,22.1018,22.0555,22.0833,65391.0
2019-11-15 11:25:00,23.83,23.86,23.83,23.85,54642.0,22.0833,22.1111,22.0833,22.1018,54642.0
2019-11-15 11:30:00,23.85,23.88,23.85,23.87,59820.0,22.1018,22.1296,22.1018,22.1203,59820.0
2019-11-15 11:35:00,23.87,23.88,23.85,23.85,96087.0,22.1203,22.1296,22.1018,22.1018,96087.0
2019-11-15 11:40:00,23.85,23.88,23.85,23.86,135183.0,22.1018,22.1296,22.1018,22.1111,135183.0
2019-11-15 11:45:00,23.86,23.87,23.85,23.86,90492.0,22.1111,22.1203,22.1018,22.1111,90492.0
2019-11-15 11:50:00,23.86,23.86,23.83,23.84,139629.0,22.1111,22.1111,22.0833,22.0925,139629.0
2019-11-15 11:55:00,23.84,23.9,23.84,23.89,105546.0,22.0925,22.1481,22.0925,22.1389,105546.0
2019-11-15 12:00:00,23.9,23.92,23.89,23.92,72543.0,22.1481,22.1667,22.1389,22.1667,72543.0
2019-11-15 12:05:00,23.92,23.94,23.92,23.92,54420.0,22.1667,22.1852,22.1667,22.1667,54420.0
2019-11-15 12:10:00,23.93,23.93,23.91,23.92,23160.0,22.1759,22.1759,22.1574,22.1667,23160.0
2019-11-15 12:15:00,23.92,23.92,23.91,23.91,33912.0,22.1667,22.1667,22.1574,22.1574,33912.0
2019-11-15 12:20:00,23.91,23.92,23.9,23.9,33063.0,22.1574,22.1667,22.1481,22.1481,33063.0
2019-11-15 12:25:00,23.9,23.9,23.87,23.87,196905.0,22.1481,22.1481,22.1203,22.1203,196905.0
2019-11-15 12:30:00,23.87,23.87,23.86,23.87,20940.0,22.1203,22.1203,22.1111,22.1203,20940.0
2019-11-15 12:35:00,23.87,23.88,23.86,23.87,24846.0,22.1203,22.1296,22.1111,22.1203,24846.0
2019-11-15 12:40:00,23.87,23.88,23.87,23.88,18807.0,22.1203,22.1296,22.1203,22.1296,18807.0
2019-11-15 12:45:00,23.88,23.89,23.88,23.88,28650.0,22.1296,22.1389,22.1296,22.1296,28650.0
2019-11-15 12:50:00,23.88,23.89,23.86,23.87,27264.0,22.1296,22.1389,22.1111,22.1203,27264.0
2019-11-15 12:55:00,23.87,23.87,23.85,23.85,22287.0,22.1203,22.1203,22.1018,22.1018,22287.0
2019-11-15 13:00:00,23.85,23.85,23.84,23.85,17367.0,22.1018,22.1018,22.0925,22.1018,17367.0
2019-11-15 13:05:00,23.85,23.86,23.85,23.85,17490.0,22.1018,22.1111,22.1018,22.1018,17490.0
2019-11-15 13:10:00,23.86,23.86,23.84,23.84,21687.0,22.1111,22.1111,22.0925,22.0925,21687.0
2019-11-15 13:15:00,23.84,23.84,23.83,23.84,21462.0,22.0925,22.0925,22.0833,22.0925,21462.0
2019-11-15 13:20:00,23.84,23.84,23.83,23.83,37521.0,22.0925,22.0925,22.0833,22.0833,37521.0
2019-11-15 13:25:00,23.83,23.84,23.82,23.82,39381.0,22.0833,22.0925,22.074,22.074,39381.0
2019-11-15 13:30:00,23.82,23.83,23.81,23.81,54096.0,22.074,22.0833,22.0647,22.0647,54096.0
2019-11-15 13:35:00,23.81,23.82,23.81,23.82,29541.0,22.0647,22.074,22.0647,22.074,29541.0
2019-11-15 13:40:00,23.82,23.83,23.81,23.83,29880.0,22.074,22.0833,22.0647,22.0833,29880.0
2019-11-15 13:45:00,23.83,23.84,23.83,23.83,21492.0,22.0833,22.0925,22.0833,22.0833,21492.0
2019-11-15 13:50:00,23.84,23.85,23.84,23.84,21627.0,22.0925,22.1018,22.0925,22.0925,21627.0
2019-11-15 13:55:00,23.84,23.85,23.83,23.83,24447.0,22.0925,22.1018,22.0833,22.0833,24447.0
2019-11-15 14:00:00,23.82,23.84,23.82,23.83,36780.0,22.074,22.0925,22.074,22.0833,36780.0
2019-11-15 14:05:00,23.83,23.85,23.83,23.85,57918.0,22.0833,22.1018,22.0833,22.1018,57918.0
2019-11-15 14:10:00,23.85,23.87,23.85,23.87,41412.0,22.1018,22.1203,22.1018,22.1203,41412.0
2019-11-15 14:15:00,23.87,23.87,23.84,23.84,37248.0,22.1203,22.1203,22.0925,22.0925,37248.0
2019-11-15 14:20:00,23.84,23.85,23.84,23.85,28074.0,22.0925,22.1018,22.0925,22.1018,28074.0
2019-11-15 14:25:00,23.85,23.85,23.83,23.84,26235.0,22.1018,22.1018,22.0833,22.0925,26235.0
2019-11-15 14:30:00,23.84,23.84,23.83,23.83,31464.0,22.0925,22.0925,22.0833,22.0833,31464.0
2019-11-15 14:35:00,23.83,23.84,23.82,23.84,50832.0,22.0833,22.0925,22.074,22.0925,50832.0
2019-11-15 14:40:00,23.85,23.86,23.84,23.85,26160.0,22.1018,22.1111,22.0925,22.1018,26160.0
2019-11-15 14:45:00,23.85,23.85,23.83,23.84,24105.0,22.1018,22.1018,22.0833,22.0925,24105.0
2019-11-15 14:50:00,23.84,23.84,23.83,23.84,28728.0,22.0925,22.0925,22.0833,22.0925,28728.0
2019-11-15 14:55:00,23.84,23.84,23.83,23.83,24459.0,22.0925,22.0925,22.0833,22.0833,24459.0
2019-11-15 15:00:00,23.83,23.86,23.82,23.85,57150.0,22.0833,22.1111,22.074,22.1018,57150.0
2019-11-15 15:05:00,23.85,23.88,23.85,23.87,60732.0,22.1018,22.1296,22.1018,22.1203,60732.0
2019-11-15 15:10:00,23.87,23.88,23.87,23.87,28527.0,22.1203,22.1296,22.1203,22.1203,28527.0
2019-11-15 15:15:00,23.87,23.87,23.84,23.85,34746.0,22.1203,22.1203,22.0925,22.1018,34746.0
2019-11-15 15:20:00,23.85,23.85,23.83,23.83,56052.0,22.1018,22.1018,22.0833,22.0833,56052.0
2019-11-15 15:25:00,23.84,23.84,23.83,23.83,80739.0,22.0925,22.0925,22.0833,22.0833,80739.0
2019-11-15 15:30:00,23.83,23.83,23.82,23.83,131283.0,22.0833,22.0833,22.074,22.0833,131283.0
2019-11-15 15:35:00,23.83,23.83,23.82,23.83,123354.0,22.0833,22.0833,22.074,22.0833,123354.0
2019-11-15 15:40:00,23.83,23.84,23.82,23.84,125694.0,22.0833,22.0925,22.074,22.0925,125694.0
2019-11-15 15:45:00,23.84,23.84,23.83,23.83,113265.0,22.0925,22.0925,22.0833,22.0833,113265.0
2019-11-15 15:50:00,23.83,23.84,23.82,23.83,231795.0,22.0833,22.0925,22.074,22.0833,231795.0
2019-11-15 15:55:00,23.83,23.87,23.83,23.87,646077.0,22.0833,22.1203,22.0833,22.1203,646077.0
2019-11-18 09:30:00,23.72,23.79,23.61,23.67,169191.0,21.9813,22.0462,21.8794,21.935,169191.0
2019-11-18 09:35:00,23.66,23.73,23.6,23.68,81261.0,21.9257,21.9906,21.8701,21.9443,81261.0
2019-11-18 09:40:00,23.67,23.72,23.65,23.67,75819.0,21.935,21.9813,21.9165,21.935,75819.0
2019-11-18 09:45:00,23.67,23.69,23.64,23.67,70179.0,21.935,21.9535,21.9072,21.935,70179.0
2019-11-18 09:50:00,23.67,23.69,23.65,23.68,71907.0,21.935,21.9535,21.9165,21.9443,71907.0
2019-11-18 09:55:00,23.67,23.7,23.66,23.7,57783.0,21.935,21.9628,21.9257,21.9628,57783.0
2019-11-18 10:00:00,23.7,23.76,23.7,23.76,115962.0,21.9628,22.0184,21.9628,22.0184,115962.0
2019-11-18 10:05:00,23.76,23.79,23.76,23.76,77916.0,22.0184,22.0462,22.0184,22.0184,77916.0
2019-11-18 10:10:00,23.76,23.79,23.74,23.79,77418.0,22.0184,22.0462,21.9999,22.0462,77418.0
2019-11-18 10:15:00,23.78,23.79,23.72,23.72,217452.0,22.0369,22.0462,21.9813,21.9813,217452.0
2019-11-18 10:20:00,23.72,23.76,23.72,23.76,125442.0,21.9813,22.0184,21.9813,22.0184,125442.0
2019-11-18 10:25:00,23.75,23.77,23.7,23.71,82155.0,22.0091,22.0277,21.9628,21.9721,82155.0
2019-11-18 10:30:00,23.71,23.77,23.71,23.77,112281.0,21.9721,22.0277,21.9721,22.0277,112281.0
2019-11-18 10:35:00,23.77,23.77,23.72,23.72,56754.0,22.0277,22.0277,21.9813,21.9813,56754.0
2019-11-18 10:40:00,23.72,23.75,23.71,23.73,63153.0,21.9813,22.0091,21.9721,21.9906,63153.0
2019-11-18 10:45:00,23.74,23.74,23.72,23.73,64902.0,21.9999,21.9999,21.9813,21.9906,64902.0
2019-11-18 10:50:00,23.73,23.77,23.73,23.77,41724.0,21.9906,22.0277,21.9906,22.0277,41724.0
2019-11-18 10:55:00,23.77,23.78,23.75,23.76,78468.0,22.0277,22.0369,22.0091,22.0184,78468.0
2019-11-18 11:00:00,23.76,23.78,23.75,23.78,81558.0,22.0184,22.0369,22.0091,22.0369,81558.0
2019-11-18 11:05:00,23.78,23.78,23.75,23.76,106734.0,22.0369,22.0369,22.0091,22.0184,106734.0
2019-11-18 11:10:00,23.76,23.79,23.76,23.76,102120.0,22.0184,22.0462,22.0184,22.0184,102120.0
2019-11-18 11:15:00,23.76,23.78,23.76,23.77,75576.0,22.0184,22.0369,22.0184,22.0277,75576.0
2019-11-18 11:20:00,23.77,23.81,23.77,23.81,79989.0,22.0277,22.0647,22.0277,22.0647,79989.0
2019-11-18 11:25:00,23.81,23.81,23.8,23.81,50235.0,22.0647,22.0647,22.0555,22.0647,50235.0
2019-11-18 11:30:00,23.81,23.84,23.81,23.83,74973.0,22.0647,22.0925,22.0647,22.0833,74973.0
2019-11-18 11:35:00,23.83,23.84,23.82,23.83,62823.0,22.0833,22.0925,22.074,22.0833,62823.0
2019-11-18 11:40:00,23.83,23.83,23.81,23.83,126831.0,22.0833,22.0833,22.0647,22.0833,126831.0
2019-11-18 11:45:00,23.83,23.83,23.78,23.79,123366.0,22.0833,22.0833,22.0369,22.0462,123366.0
2019-11-18 11:50:00,23.79,23.8,23.79,23.79,33288.0,22.0462,22.0555,22.0462,22.0462,33288.0
2019-11-18 11:55:00,23.79,23.79,23.76,23.77,31689.0,22.0462,22.0462,22.0184,22.0277,31689.0
2019-11-18 12:00:00,23.76,23.78,23.74,23.75,99702.0,22.0184,22.0369,21.9999,22.0091,99702.0
2019-11-18 12:05:00,23.75,23.75,23.71,23.71,62367.0,22.0091,22.0091,21.9721,21.9721,62367.0
2019-11-18 12:10:00,23.71,23.72,23.7,23.72,46089.0,21.9721,21.9813,21.9628,21.9813,46089.0
2019-11-18 12:15:00,23.72,23.74,23.71,23.74,48216.0,21.9813,21.9999,21.9721,21.9999,48216.0
2019-11-18 12:20:00,23.74,23.74,23.73,23.73,31107.0,21.9999,21.9999,21.9906,21.9906,31107.0
2019-11-18 12:25:00,23.73,23.73,23.7,23.7,78150.0,21.9906,21.9906,21.9628,21.9628,78150.0
2019-11-18 12:30:00,23.7,23.72,23.7,23.72,46350.0,21.9628,21.9813,21.9628,21.9813,46350.0
2019-11-18 12:35:00,23.72,23.73,23.72,23.73,39606.0,21.9813,21.9906,21.9813,21.9906,39606.0
2019-11-18 12:40:00,23.73,23.73,23.71,23.71,31392.0,21.9906,21.9906,21.9721,21.9721,31392.0
2019-11-18 12:45:00,23.71,23.71,23.69,23.69,50334.0,21.9721,21.9721,21.9535,21.9535,50334.0
2019-11-18 12:50:00,23.69,23.69,23.67,23.67,53862.0,21.9535,21.9535,21.935,21.935,53862.0
2019-11-18 12:55:00,23.67,23.67,23.65,23.66,49182.0,21.935,21.935,21.9165,21.9257,49182.0
2019-11-18 13:00:00,23.66,23.67,23.65,23.67,21720.0,21.9257,21.935,21.9165,21.935,21720.0
2019-11-18 13:05:00,23.67,23.67,23.64,23.65,45360.0,21.935,21.935,21.9072,21.9165,45360.0
2019-11-18 13:10:00,23.65,23.66,23.64,23.66,30078.0,21.9165,21.9257,21.9072,21.9257,30078.0
2019-11-18 13:15:00,23.66,23.66,23.65,23.66,46866.0,21.9257,21.9257,21.9165,21.9257,46866.0
2019-11-18 13:20:00,23.66,23.66,23.65,23.65,31305.0,21.9257,21.9257,21.9165,21.9165,31305.0
2019-11-18 13:25:00,23.65,23.65,23.63,23.63,53025.0,21.9165,21.9165,21.8979,21.8979,53025.0
2019-11-18 13:30:00,23.63,23.63,23.62,23.62,44025.0,21.8979,21.8979,21.8887,21.8887,44025.0
2019-11-18 13:35:00,23.62,23.62,23.6,23.62,84894.0,21.8887,21.8887,21.8701,21.8887,84894.0
2019-11-18 13:40:00,23.62,23.65,23.62,23.64,66909.0,21.8887,21.9165,21.8887,21.9072,66909.0
2019-11-18 13:45:00,23.64,23.64,23.62,23.63,48963.0,21.9072,21.9072,21.8887,21.8979,48963.0
2019-11-18 13:50:00,23.63,23.65,23.63,23.65,60552.0,21.8979,21.9165,21.8979,21.9165,60552.0
2019-11-18 13:55:00,23.65,23.65,23.64,23.65,68217.0,21.9165,21.9165,21.9072,21.9165,68217.0
2019-11-18 14:00:00,23.65,23.66,23.63,23.65,64335.0,21.9165,21.9257,21.8979,21.9165,64335.0
2019-11-18 14:05:00,23.65,23.66,23.64,23.64,42669.0,21.9165,21.9257,21.9072,21.9072,42669.0
2019-11-18 14:10:00,23.65,23.66,23.64,23.66,72540.0,21.9165,21.9257,21.9072,21.9257,72540.0
2019-11-18 14:15:00,23.66,23.66,23.65,23.66,38118.0,21.9257,21.9257,21.9165,21.9257,38118.0
2019-11-18 14:20:00,23.66,23.66,23.64,23.66,66525.0,21.9257,21.9257,21.9072,21.9257,66525.0
2019-11-18 14:25:00,23.66,23.67,23.65,23.66,58050.0,21.9257,21.935,21.9165,21.9257,58050.0
2019-11-18 14:30:00,23.66,23.67,23.66,23.67,89841.0,21.9257,21.935,21.9257,21.935,89841.0
2019-11-18 14:35:00,23.67,23.68,23.66,23.67,64227.0,21.935,21.9443,21.9257,21.935,64227.0
2019-11-18 14:40:00,23.67,23.68,23.67,23.67,67155.0,21.935,21.9443,21.935,21.935,67155.0
2019-11-18 14:45:00,23.67,23.67,23.65,23.67,67389.0,21.935,21.935,21.9165,21.935,67389.0
2019-11-18 14:50:00,23.67,23.67,23.65,23.66,90429.0,21.935,21.935,21.9165,21.9257,90429.0
2019-11-18 14:55:00,23.66,23.66,23.64,23.64,84306.0,21.9257,21.9257,21.9072,21.9072,84306.0
2019-11-18 15:00:00,23.64,23.65,23.62,23.62,78672.0,21.9072,21.9165,21.8887,21.8887,78672.0
2019-11-18 15:05:00,23.62,23.62,23.6,23.61,67014.0,21.8887,21.8887,21.8701,21.8794,67014.0
2019-11-18 15:10:00,23.61,23.62,23.6,23.61,105456.0,21.8794,21.8887,21.8701,21.8794,105456.0
2019-11-18 15:15:00,23.61,23.63,23.59,23.63,87042.0,21.8794,21.8979,21.8609,21.8979,87042.0
2019-11-18 15:20:00,23.62,23.63,23.61,23.61,88668.0,21.8887,21.8979,21.8794,21.8794,88668.0
2019-11-18 15:25:00,23.61,23.62,23.59,23.6,115590.0,21.8794,21.8887,21.8609,21.8701,115590.0
2019-11-18 15:30:00,23.59,23.6,23.58,23.59,112365.0,21.8609,21.8701,21.8516,21.8609,112365.0
2019-11-18 15:35:00,23.59,23.61,23.59,23.6,183138.0,21.8609,21.8794,21.8609,21.8701,183138.0
2019-11-18 15:40:00,23.6,23.62,23.59,23.61,162030.0,21.8701,21.8887,21.8609,21.8794,162030.0
2019-11-18 15:45:00,23.61,23.64,23.61,23.64,194487.0,21.8794,21.9072,21.8794,21.9072,194487.0
2019-11-18 15:50:00,23.64,23.67,23.64,23.67,407151.0,21.9072,21.935,21.9072,21.935,407151.0
2019-11-18 15:55:00,23.67,23.67,23.65,23.67,690558.0,21.935,21.935,21.9165,21.935,690558.0
2019-11-19 09:30:00,23.81,23.85,23.64,23.78,177183.0,22.0647,22.1018,21.9072,22.0369,177183.0
2019-11-19 09:35:00,23.78,23.83,23.75,23.8,75423.0,22.0369,22.0833,22.0091,22.0555,75423.0
2019-11-19 09:40:00,23.8,23.8,23.75,23.79,67605.0,22.0555,22.0555,22.0091,22.0462,67605.0
2019-11-19 09:45:00,23.79,23.82,23.78,23.82,104268.0,22.0462,22.074,22.0369,22.074,104268.0
2019-11-19 09:50:00,23.82,23.82,23.79,23.79,71760.0,22.074,22.074,22.0462,22.0462,71760.0
2019-11-19 09:55:00,23.8,23.8,23.73,23.73,87738.0,22.0555,22.0555,21.9906,21.9906,87738.0
2019-11-19 10:00:00,23.73,23.76,23.69,23.71,31539.0,21.9906,22.0184,21.9535,21.9721,31539.0
2019-11-19 10:05:00,23.71,23.76,23.71,23.74,31398.0,21.9721,22.0184,21.9721,21.9999,31398.0
2019-11-19 10:10:00,23.75,23.8,23.74,23.79,87774.0,22.0091,22.0555,21.9999,22.0462,87774.0
2019-11-19 10:15:00,23.78,23.82,23.77,23.78,75552.0,22.0369,22.074,22.0277,22.0369,75552.0
2019-11-19 10:20:00,23.78,23.78,23.74,23.75,32985.0,22.0369,22.0369,21.9999,22.0091,32985.0
2019-11-19 10:25:00,23.75,23.76,23.7,23.71,31554.0,22.0091,22.0184,21.9628,21.9721,31554.0
2019-11-19 10:30:00,23.72,23.72,23.7,23.71,30531.0,21.9813,21.9813,21.9628,21.9721,30531.0
2019-11-19 10:35:00,23.71,23.72,23.71,23.71,44346.0,21.9721,21.9813,21.9721,21.9721,44346.0
2019-11-19 10:40:00,23.71,23.73,23.69,23.69,52329.0,21.9721,21.9906,21.9535,21.9535,52329.0
2019-11-19 10:45:00,23.68,23.69,23.63,23.64,70374.0,21.9443,21.9535,21.8979,21.9072,70374.0
2019-11-19 10:50:00,23.64,23.66,23.64,23.65,34176.0,21.9072,21.9257,21.9072,21.9165,34176.0
2019-11-19 10:55:00,23.65,23.66,23.63,23.66,45333.0,21.9165,21.9257,21.8979,21.9257,45333.0
2019-11-19 11:00:00,23.66,23.68,23.66,23.67,58638.0,21.9257,21.9443,21.9257,21.935,58638.0
2019-11-19 11:05:00,23.67,23.68,23.65,23.66,25902.0,21.935,21.9443,21.9165,21.9257,25902.0
2019-11-19 11:10:00,23.66,23.67,23.65,23.66,26226.0,21.9257,21.935,21.9165,21.9257,26226.0
2019-11-19 11:15:00,23.66,23.66,23.64,23.66,27465.0,21.9257,21.9257,21.9072,21.9257,27465.0
2019-11-19 11:20:00,23.66,23.68,23.65,23.66,35133.0,21.9257,21.9443,21.9165,21.9257,35133.0
2019-11-19 11:25:00,23.66,23.67,23.65,23.65,31005.0,21.9257,21.935,21.9165,21.9165,31005.0
2019-11-19 11:30:00,23.65,23.67,23.64,23.67,37329.0,21.9165,21.935,21.9072,21.935,37329.0
2019-11-19 11:35:00,23.67,23.74,23.66,23.71,85362.0,21.935,21.9999,21.9257,21.9721,85362.0
2019-11-19 11:40:00,23.72,23.72,23.67,23.68,21462.0,21.9813,21.9813,21.935,21.9443,21462.0
2019-11-19 11:45:00,23.68,23.68,23.65,23.67,43632.0,21.9443,21.9443,21.9165,21.935,43632.0
2019-11-19 11:50:00,23.66,23.67,23.66,23.67,27861.0,21.9257,21.935,21.9257,21.935,27861.0
2019-11-19 11:55:00,23.67,23.68,23.66,23.68,30747.0,21.935,21.9443,21.9257,21.9443,30747.0
2019-11-19 12:00:00,23.68,23.68,23.66,23.68,67059.0,21.9443,21.9443,21.9257,21.9443,67059.0
2019-11-19 12:05:00,23.68,23.69,23.65,23.68,56730.0,21.9443,21.9535,21.9165,21.9443,56730.0
2019-11-19 12:10:00,23.68,23.71,23.68,23.7,34878.0,21.9443,21.9721,21.9443,21.9628,34878.0
2019-11-19 12:15:00,23.71,23.73,23.7,23.72,25914.0,21.9721,21.9906,21.9628,21.9813,25914.0
2019-11-19 12:20:00,23.72,23.73,23.71,23.72,29295.0,21.9813,21.9906,21.9721,21.9813,29295.0
2019-11-19 12:25:00,23.72,23.75,23.72,23.74,20364.0,21.9813,22.0091,21.9813,21.9999,20364.0
2019-11-19 12:30:00,23.74,23.75,23.73,23.74,26286.0,21.9999,22.0091,21.9906,21.9999,26286.0
2019-11-19 12:35:00,23.73,23.74,23.72,23.72,17697.0,21.9906,21.9999,21.9813,21.9813,17697.0
2019-11-19 12:40:00,23.73,23.73,23.71,23.71,27246.0,21.9906,21.9906,21.9721,21.9721,27246.0
2019-11-19 12:45:00,23.71,23.72,23.7,23.7,32634.0,21.9721,21.9813,21.9628,21.9628,32634.0
2019-11-19 12:50:00,23.7,23.72,23.69,23.72,21402.0,21.9628,21.9813,21.9535,21.9813,21402.0
2019-11-19 12:55:00,23.71,23.74,23.71,23.73,17130.0,21.9721,21.9999,21.9721,21.9906,17130.0
2019-11-19 13:00:00,23.73,23.73,23.72,23.73,26385.0,21.9906,21.9906,21.9813,21.9906,26385.0
2019-11-19 13:05:00,23.73,23.75,23.72,23.75,17127.0,21.9906,22.0091,21.9813,22.0091,17127.0
2019-11-19 13:10:00,23.75,23.77,23.75,23.77,63783.0,22.0091,22.0277,22.0091,22.0277,63783.0
2019-11-19 13:15:00,23.77,23.77,23.74,23.75,73992.0,22.0277,22.0277,21.9999,22.0091,73992.0
2019-11-19 13:20:00,23.75,23.76,23.75,23.75,19989.0,22.0091,22.0184,22.0091,22.0091,19989.0
2019-11-19 13:25:00,23.76,23.77,23.75,23.76,23772.0,22.0184,22.0277,22.0091,22.0184,23772.0
2019-11-19 13:30:00,23.76,23.76,23.75,23.75,25125.0,22.0184,22.0184,22.0091,22.0091,25125.0
2019-11-19 13:35:00,23.75,23.76,23.74,23.75,25935.0,22.0091,22.0184,21.9999,22.0091,25935.0
2019-11-19 13:40:00,23.76,23.77,23.74,23.74,29115.0,22.0184,22.0277,21.9999,21.9999,29115.0
2019-11-19 13:45:00,23.75,23.75,23.74,23.75,28728.0,22.0091,22.0091,21.9999,22.0091,28728.0
2019-11-19 13:50:00,23.75,23.76,23.74,23.74,22461.0,22.0091,22.0184,21.9999,21.9999,22461.0
2019-11-19 13:55:00,23.74,23.74,23.73,23.74,19428.0,21.9999,21.9999,21.9906,21.9999,19428.0
2019-11-19 14:00:00,23.74,23.76,23.73,23.75,34641.0,21.9999,22.0184,21.9906,22.0091,34641.0
2019-11-19 14:05:00,23.76,23.77,23.75,23.76,40188.0,22.0184,22.0277,22.0091,22.0184,40188.0
2019-11-19 14:10:00,23.76,23.76,23.75,23.75,40737.0,22.0184,22.0184,22.0091,22.0091,40737.0
2019-11-19 14:15:00,23.75,23.76,23.74,23.75,33762.0,22.0091,22.0184,21.9999,22.0091,33762.0
2019-11-19 14:20:00,23.75,23.77,23.75,23.77,42156.0,22.0091,22.0277,22.0091,22.0277,42156.0
2019-11-19 14:25:00,23.77,23.78,23.76,23.77,25215.0,22.0277,22.0369,22.0184,22.0277,25215.0
2019-11-19 14:30:00,23.77,23.77,23.75,23.75,32805.0,22.0277,22.0277,22.0091,22.0091,32805.0
2019-11-19 14:35:00,23.75,23.75,23.74,23.74,28779.0,22.0091,22.0091,21.9999,21.9999,28779.0
2019-11-19 14:40:00,23.74,23.74,23.73,23.74,75897.0,21.9999,21.9999,21.9906,21.9999,75897.0
2019-11-19 14:45:00,23.74,23.75,23.73,23.75,33576.0,21.9999,22.0091,21.9906,22.0091,33576.0
2019-11-19 14:50:00,23.75,23.75,23.73,23.73,54633.0,22.0091,22.0091,21.9906,21.9906,54633.0
2019-11-19 14:55:00,23.73,23.73,23.72,23.72,34575.0,21.9906,21.9906,21.9813,21.9813,34575.0
2019-11-19 15:00:00,23.71,23.73,23.71,23.72,60168.0,21.9721,21.9906,21.9721,21.9813,60168.0
2019-11-19 15:05:00,23.72,23.73,23.71,23.72,181782.0,21.9813,21.9906,21.9721,21.9813,181782.0
2019-11-19 15:10:00,23.71,23.73,23.71,23.73,54129.0,21.9721,21.9906,21.9721,21.9906,54129.0
2019-11-19 15:15:00,23.73,23.73,23.71,23.71,49863.0,21.9906,21.9906,21.9721,21.9721,49863.0
2019-11-19 15:20:00,23.71,23.71,23.68,23.69,69429.0,21.9721,21.9721,21.9443,21.9535,69429.0
2019-11-19 15:25:00,23.69,23.69,23.67,23.68,39258.0,21.9535,21.9535,21.935,21.9443,39258.0
2019-11-19 15:30:00,23.68,23.69,23.67,23.69,77697.0,21.9443,21.9535,21.935,21.9535,77697.0
2019-11-19 15:35:00,23.69,23.72,23.69,23.7,64905.0,21.9535,21.9813,21.9535,21.9628,64905.0
2019-11-19 15:40:00,23.7,23.7,23.68,23.68,74481.0,21.9628,21.9628,21.9443,21.9443,74481.0
2019-11-19 15:45:00,23.68,23.69,23.67,23.68,133404.0,21.9443,21.9535,21.935,21.9443,133404.0
2019-11-19 15:50:00,23.68,23.68,23.66,23.66,314184.0,21.9443,21.9443,21.9257,21.9257,314184.0
2019-11-19 15:55:00,23.66,23.68,23.65,23.67,472554.0,21.9257,21.9443,21.9165,21.935,472554.0
2019-11-20 09:30:00,23.52,23.55,23.38,23.47,224175.0,21.796,21.8238,21.6663,21.7497,224175.0
2019-11-20 09:35:00,23.45,23.51,23.42,23.46,74964.0,21.7311,21.7867,21.7033,21.7404,74964.0
2019-11-20 09:40:00,23.47,23.48,23.41,23.42,55053.0,21.7497,21.7589,21.6941,21.7033,55053.0
2019-11-20 09:45:00,23.43,23.48,23.42,23.47,55842.0,21.7126,21.7589,21.7033,21.7497,55842.0
2019-11-20 09:50:00,23.48,23.5,23.41,23.42,55491.0,21.7589,21.7775,21.6941,21.7033,55491.0
2019-11-20 09:55:00,23.43,23.45,23.41,23.45,45975.0,21.7126,21.7311,21.6941,21.7311,45975.0
2019-11-20 10:00:00,23.46,23.46,23.41,23.41,75081.0,21.7404,21.7404,21.6941,21.6941,75081.0
2019-11-20 10:05:00,23.41,23.44,23.4,23.42,47622.0,21.6941,21.7219,21.6848,21.7033,47622.0
2019-11-20 10:10:00,23.42,23.42,23.38,23.39,33600.0,21.7033,21.7033,21.6663,21.6755,33600.0
2019-11-20 10:15:00,23.39,23.39,23.35,23.36,41385.0,21.6755,21.6755,21.6385,21.6477,41385.0
2019-11-20 10:20:00,23.36,23.36,23.29,23.29,257784.0,21.6477,21.6477,21.5828,21.5828,257784.0
2019-11-20 10:25:00,23.29,23.32,23.27,23.31,77805.0,21.5828,21.6106,21.5643,21.6014,77805.0
2019-11-20 10:30:00,23.31,23.36,23.31,23.35,62589.0,21.6014,21.6477,21.6014,21.6385,62589.0
2019-11-20 10:35:00,23.35,23.37,23.33,23.33,53418.0,21.6385,21.657,21.6199,21.6199,53418.0
2019-11-20 10:40:00,23.34,23.34,23.3,23.32,41613.0,21.6292,21.6292,21.5921,21.6106,41613.0
2019-11-20 10:45:00,23.32,23.37,23.32,23.37,38562.0,21.6106,21.657,21.6106,21.657,38562.0
2019-11-20 10:50:00,23.36,23.42,23.36,23.42,42717.0,21.6477,21.7033,21.6477,21.7033,42717.0
2019-11-20 10:55:00,23.42,23.44,23.4,23.41,48639.0,21.7033,21.7219,21.6848,21.6941,48639.0
2019-11-20 11:00:00,23.41,23.44,23.4,23.44,32688.0,21.6941,21.7219,21.6848,21.7219,32688.0
2019-11-20 11:05:00,23.44,23.47,23.44,23.46,38439.0,21.7219,21.7497,21.7219,21.7404,38439.0
2019-11-20 11:10:00,23.46,23.46,23.4,23.41,35178.0,21.7404,21.7404,21.6848,21.6941,35178.0
2019-11-20 11:15:00,23.41,23.45,23.4,23.42,37815.0,21.6941,21.7311,21.6848,21.7033,37815.0
2019-11-20 11:20:00,23.42,23.48,23.42,23.48,35229.0,21.7033,21.7589,21.7033,21.7589,35229.0
2019-11-20 11:25:00,23.48,23.49,23.44,23.45,35241.0,21.7589,21.7682,21.7219,21.7311,35241.0
2019-11-20 11:30:00,23.45,23.47,23.43,23.47,33786.0,21.7311,21.7497,21.7126,21.7497,33786.0
2019-11-20 11:35:00,23.47,23.48,23.45,23.48,47889.0,21.7497,21.7589,21.7311,21.7589,47889.0
2019-11-20 11:40:00,23.48,23.48,23.44,23.45,25647.0,21.7589,21.7589,21.7219,21.7311,25647.0
2019-11-20 11:45:00,23.45,23.45,23.44,23.45,20280.0,21.7311,21.7311,21.7219,21.7311,20280.0
2019-11-20 11:50:00,23.45,23.46,23.44,23.46,32640.0,21.7311,21.7404,21.7219,21.7404,32640.0
2019-11-20 11:55:00,23.46,23.48,23.45,23.47,25554.0,21.7404,21.7589,21.7311,21.7497,25554.0
2019-11-20 12:00:00,23.47,23.48,23.45,23.46,65154.0,21.7497,21.7589,21.7311,21.7404,65154.0
2019-11-20 12:05:00,23.46,23.48,23.46,23.48,28530.0,21.7404,21.7589,21.7404,21.7589,28530.0
2019-11-20 12:10:00,23.48,23.48,23.46,23.46,33060.0,21.7589,21.7589,21.7404,21.7404,33060.0
2019-11-20 12:15:00,23.46,23.46,23.45,23.45,26439.0,21.7404,21.7404,21.7311,21.7311,26439.0
2019-11-20 12:20:00,23.45,23.47,23.44,23.47,17442.0,21.7311,21.7497,21.7219,21.7497,17442.0
2019-11-20 12:25:00,23.48,23.49,23.47,23.49,37188.0,21.7589,21.7682,21.7497,21.7682,37188.0
2019-11-20 12:30:00,23.49,23.5,23.49,23.5,24762.0,21.7682,21.7775,21.7682,21.7775,24762.0
2019-11-20 12:35:00,23.5,23.5,23.48,23.48,24534.0,21.7775,21.7775,21.7589,21.7589,24534.0
2019-11-20 12:40:00,23.48,23.5,23.48,23.5,21147.0,21.7589,21.7775,21.7589,21.7775,21147.0
2019-11-20 12:45:00,23.5,23.51,23.49,23.49,20313.0,21.7775,21.7867,21.7682,21.7682,20313.0
2019-11-20 12:50:00,23.5,23.5,23.45,23.45,35478.0,21.7775,21.7775,21.7311,21.7311,35478.0
2019-11-20 12:55:00,23.45,23.45,23.34,23.38,176373.0,21.7311,21.7311,21.6292,21.6663,176373.0
2019-11-20 13:00:00,23.38,23.38,23.36,23.37,36756.0,21.6663,21.6663,21.6477,21.657,36756.0
2019-11-20 13:05:00,23.36,23.37,23.31,23.33,54822.0,21.6477,21.657,21.6014,21.6199,54822.0
2019-11-20 13:10:00,23.32,23.33,23.29,23.29,72696.0,21.6106,21.6199,21.5828,21.5828,72696.0
2019-11-20 13:15:00,23.28,23.29,23.24,23.24,79125.0,21.5736,21.5828,21.5365,21.5365,79125.0
2019-11-20 13:20:00,23.24,23.3,23.24,23.27,35193.0,21.5365,21.5921,21.5365,21.5643,35193.0
2019-11-20 13:25:00,23.27,23.3,23.25,23.25,65001.0,21.5643,21.5921,21.5458,21.5458,65001.0
2019-11-20 13:30:00,23.25,23.25,23.19,23.21,203079.0,21.5458,21.5458,21.4902,21.5087,203079.0
2019-11-20 13:35:00,23.21,23.23,23.17,23.17,177522.0,21.5087,21.5272,21.4716,21.4716,177522.0
2019-11-20 13:40:00,23.17,23.21,23.16,23.2,113670.0,21.4716,21.5087,21.4624,21.4994,113670.0
2019-11-20 13:45:00,23.2,23.21,23.17,23.21,78750.0,21.4994,21.5087,21.4716,21.5087,78750.0
2019-11-20 13:50:00,23.2,23.25,23.2,23.21,191691.0,21.4994,21.5458,21.4994,21.5087,191691.0
2019-11-20 13:55:00,23.21,23.22,23.18,23.21,74457.0,21.5087,21.518,21.4809,21.5087,74457.0
2019-11-20 14:00:00,23.21,23.22,23.19,23.19,57909.0,21.5087,21.518,21.4902,21.4902,57909.0
2019-11-20 14:05:00,23.19,23.21,23.18,23.2,43140.0,21.4902,21.5087,21.4809,21.4994,43140.0
2019-11-20 14:10:00,23.2,23.24,23.2,23.21,66297.0,21.4994,21.5365,21.4994,21.5087,66297.0
2019-11-20 14:15:00,23.21,23.23,23.2,23.23,49449.0,21.5087,21.5272,21.4994,21.5272,49449.0
2019-11-20 14:20:00,23.24,23.24,23.21,23.21,28008.0,21.5365,21.5365,21.5087,21.5087,28008.0
2019-11-20 14:25:00,23.21,23.22,23.21,23.21,27651.0,21.5087,21.518,21.5087,21.5087,27651.0
2019-11-20 14:30:00,23.21,23.23,23.2,23.21,61137.0,21.5087,21.5272,21.4994,21.5087,61137.0
2019-11-20 14:35:00,23.21,23.22,23.21,23.22,30906.0,21.5087,21.518,21.5087,21.518,30906.0
2019-11-20 14:40:00,23.22,23.24,23.22,23.23,52821.0,21.518,21.5365,21.518,21.5272,52821.0
2019-11-20 14:45:00,23.23,23.24,23.2,23.2,65892.0,21.5272,21.5365,21.4994,21.4994,65892.0
2019-11-20 14:50:00,23.2,23.2,23.18,23.18,53847.0,21.4994,21.4994,21.4809,21.4809,53847.0
2019-11-20 14:55:00,23.18,23.19,23.18,23.18,40845.0,21.4809,21.4902,21.4809,21.4809,40845.0
2019-11-20 15:00:00,23.19,23.2,23.17,23.18,69015.0,21.4902,21.4994,21.4716,21.4809,69015.0
2019-11-20 15:05:00,23.18,23.21,23.18,23.21,72159.0,21.4809,21.5087,21.4809,21.5087,72159.0
2019-11-20 15:10:00,23.21,23.25,23.21,23.24,119946.0,21.5087,21.5458,21.5087,21.5365,119946.0
2019-11-20 15:15:00,23.24,23.25,23.22,23.23,97620.0,21.5365,21.5458,21.518,21.5272,97620.0
2019-11-20 15:20:00,23.22,23.23,23.2,23.23,125769.0,21.518,21.5272,21.4994,21.5272,125769.0
2019-11-20 15:25:00,23.23,23.23,23.21,23.21,81948.0,21.5272,21.5272,21.5087,21.5087,81948.0
2019-11-20 15:30:00,23.21,23.21,23.17,23.17,149295.0,21.5087,21.5087,21.4716,21.4716,149295.0
2019-11-20 15:35:00,23.17,23.17,23.14,23.17,181785.0,21.4716,21.4716,21.4438,21.4716,181785.0
2019-11-20 15:40:00,23.17,23.2,23.17,23.19,133638.0,21.4716,21.4994,21.4716,21.4902,133638.0
2019-11-20 15:45:00,23.19,23.2,23.17,23.18,131889.0,21.4902,21.4994,21.4716,21.4809,131889.0
2019-11-20 15:50:00,23.18,23.18,23.15,23.18,251547.0,21.4809,21.4809,21.4531,21.4809,251547.0
2019-11-20 15:55:00,23.18,23.19,23.16,23.19,554250.0,21.4809,21.4902,21.4624,21.4902,554250.0
2019-11-21 09:30:00,23.2,23.29,23.09,23.14,142131.0,21.4994,21.5828,21.3975,21.4438,142131.0
2019-11-21 09:35:00,23.14,23.2,23.14,23.18,45774.0,21.4438,21.4994,21.4438,21.4809,45774.0
2019-11-21 09:40:00,23.17,23.22,23.13,23.2,47430.0,21.4716,21.518,21.4346,21.4994,47430.0
2019-11-21 09:45:00,23.2,23.27,23.2,23.25,27600.0,21.4994,21.5643,21.4994,21.5458,27600.0
2019-11-21 09:50:00,23.26,23.27,23.21,23.21,73122.0,21.555,21.5643,21.5087,21.5087,73122.0
2019-11-21 09:55:00,23.2,23.23,23.2,23.23,27972.0,21.4994,21.5272,21.4994,21.5272,27972.0
2019-11-21 10:00:00,23.22,23.23,23.17,23.2,37620.0,21.518,21.5272,21.4716,21.4994,37620.0
2019-11-21 10:05:00,23.2,23.22,23.19,23.2,62301.0,21.4994,21.518,21.4902,21.4994,62301.0
2019-11-21 10:10:00,23.2,23.2,23.13,23.14,52761.0,21.4994,21.4994,21.4346,21.4438,52761.0
2019-11-21 10:15:00,23.14,23.16,23.1,23.11,57090.0,21.4438,21.4624,21.4068,21.416,57090.0
2019-11-21 10:20:00,23.1,23.11,23.06,23.08,48444.0,21.4068,21.416,21.3697,21.3882,48444.0
2019-11-21 10:25:00,23.07,23.13,23.06,23.11,38208.0,21.379,21.4346,21.3697,21.416,38208.0
2019-11-21 10:30:00,23.11,23.14,23.1,23.1,47745.0,21.416,21.4438,21.4068,21.4068,47745.0
2019-11-21 10:35:00,23.1,23.12,23.06,23.11,67398.0,21.4068,21.4253,21.3697,21.416,67398.0
2019-11-21 10:40:00,23.11,23.16,23.11,23.16,25521.0,21.416,21.4624,21.416,21.4624,25521.0
2019-11-21 10:45:00,23.16,23.19,23.15,23.18,30885.0,21.4624,21.4902,21.4531,21.4809,30885.0
2019-11-21 10:50:00,23.18,23.19,23.14,23.16,34482.0,21.4809,21.4902,21.4438,21.4624,34482.0
2019-11-21 10:55:00,23.16,23.18,23.15,23.18,28830.0,21.4624,21.4809,21.4531,21.4809,28830.0
2019-11-21 11:00:00,23.18,23.19,23.14,23.18,45339.0,21.4809,21.4902,21.4438,21.4809,45339.0
2019-11-21 11:05:00,23.17,23.2,23.17,23.18,25740.0,21.4716,21.4994,21.4716,21.4809,25740.0
2019-11-21 11:10:00,23.18,23.18,23.12,23.12,144276.0,21.4809,21.4809,21.4253,21.4253,144276.0
2019-11-21 11:15:00,23.12,23.13,23.11,23.13,36033.0,21.4253,21.4346,21.416,21.4346,36033.0
2019-11-21 11:20:00,23.13,23.15,23.12,23.12,36762.0,21.4346,21.4531,21.4253,21.4253,36762.0
2019-11-21 11:25:00,23.12,23.15,23.12,23.13,31926.0,21.4253,21.4531,21.4253,21.4346,31926.0
2019-11-21 11:30:00,23.12,23.14,23.11,23.11,26286.0,21.4253,21.4438,21.416,21.416,26286.0
2019-11-21 11:35:00,23.11,23.12,23.1,23.1,41127.0,21.416,21.4253,21.4068,21.4068,41127.0
2019-11-21 11:40:00,23.1,23.11,23.07,23.08,41037.0,21.4068,21.416,21.379,21.3882,41037.0
2019-11-21 11:45:00,23.08,23.11,23.08,23.09,37728.0,21.3882,21.416,21.3882,21.3975,37728.0
2019-11-21 11:50:00,23.1,23.1,23.07,23.08,40335.0,21.4068,21.4068,21.379,21.3882,40335.0
2019-11-21 11:55:00,23.08,23.08,23.06,23.08,25182.0,21.3882,21.3882,21.3697,21.3882,25182.0
2019-11-21 12:00:00,23.08,23.11,23.07,23.11,214674.0,21.3882,21.416,21.379,21.416,214674.0
2019-11-21 12:05:00,23.12,23.14,23.12,23.14,49749.0,21.4253,21.4438,21.4253,21.4438,49749.0
2019-11-21 12:10:00,23.14,23.17,23.14,23.17,39876.0,21.4438,21.4716,21.4438,21.4716,39876.0
2019-11-21 12:15:00,23.17,23.21,23.17,23.21,28470.0,21.4716,21.5087,21.4716,21.5087,28470.0
2019-11-21 12:20:00,23.2,23.21,23.19,23.2,50259.0,21.4994,21.5087,21.4902,21.4994,50259.0
2019-11-21 12:25:00,23.2,23.2,23.19,23.2,36006.0,21.4994,21.4994,21.4902,21.4994,36006.0
2019-11-21 12:30:00,23.2,23.23,23.2,23.23,43791.0,21.4994,21.5272,21.4994,21.5272,43791.0
2019-11-21 12:35:00,23.23,23.24,23.22,23.24,22896.0,21.5272,21.5365,21.518,21.5365,22896.0
2019-11-21 12:40:00,23.23,23.24,23.23,23.23,31575.0,21.5272,21.5365,21.5272,21.5272,31575.0
2019-11-21 12:45:00,23.23,23.25,23.22,23.25,55821.0,21.5272,21.5458,21.518,21.5458,55821.0
2019-11-21 12:50:00,23.25,23.25,23.23,23.23,33051.0,21.5458,21.5458,21.5272,21.5272,33051.0
2019-11-21 12:55:00,23.23,23.24,23.23,23.23,32478.0,21.5272,21.5365,21.5272,21.5272,32478.0
2019-11-21 13:00:00,23.23,23.25,23.23,23.24,31479.0,21.5272,21.5458,21.5272,21.5365,31479.0
2019-11-21 13:05:00,23.24,23.25,23.23,23.25,36417.0,21.5365,21.5458,21.5272,21.5458,36417.0
2019-11-21 13:10:00,23.25,23.25,23.23,23.23,31761.0,21.5458,21.5458,21.5272,21.5272,31761.0
2019-11-21 13:15:00,23.23,23.24,23.22,23.22,36225.0,21.5272,21.5365,21.518,21.518,36225.0
2019-11-21 13:20:00,23.22,23.22,23.2,23.21,29883.0,21.518,21.518,21.4994,21.5087,29883.0
2019-11-21 13:25:00,23.21,23.22,23.21,23.21,25179.0,21.5087,21.518,21.5087,21.5087,25179.0
2019-11-21 13:30:00,23.21,23.21,23.19,23.2,33414.0,21.5087,21.5087,21.4902,21.4994,33414.0
2019-11-21 13:35:00,23.2,23.21,23.19,23.21,30903.0,21.4994,21.5087,21.4902,21.5087,30903.0
2019-11-21 13:40:00,23.21,23.21,23.2,23.2,38715.0,21.5087,21.5087,21.4994,21.4994,38715.0
2019-11-21 13:45:00,23.2,23.21,23.2,23.21,24804.0,21.4994,21.5087,21.4994,21.5087,24804.0
2019-11-21 13:50:00,23.2,23.21,23.2,23.2,35742.0,21.4994,21.5087,21.4994,21.4994,35742.0
2019-11-21 13:55:00,23.2,23.2,23.18,23.19,44448.0,21.4994,21.4994,21.4809,21.4902,44448.0
2019-11-21 14:00:00,23.19,23.19,23.17,23.18,46197.0,21.4902,21.4902,21.4716,21.4809,46197.0
2019-11-21 14:05:00,23.18,23.22,23.18,23.21,45462.0,21.4809,21.518,21.4809,21.5087,45462.0
2019-11-21 14:10:00,23.21,23.21,23.19,23.19,37245.0,21.5087,21.5087,21.4902,21.4902,37245.0
2019-11-21 14:15:00,23.19,23.21,23.19,23.2,28707.0,21.4902,21.5087,21.4902,21.4994,28707.0
2019-11-21 14:20:00,23.2,23.21,23.2,23.21,38688.0,21.4994,21.5087,21.4994,21.5087,38688.0
2019-11-21 14:25:00,23.21,23.21,23.2,23.2,24141.0,21.5087,21.5087,21.4994,21.4994,24141.0
2019-11-21 14:30:00,23.2,23.2,23.17,23.17,54834.0,21.4994,21.4994,21.4716,21.4716,54834.0
2019-11-21 14:35:00,23.17,23.17,23.16,23.17,38979.0,21.4716,21.4716,21.4624,21.4716,38979.0
2019-11-21 14:40:00,23.17,23.17,23.16,23.16,23721.0,21.4716,21.4716,21.4624,21.4624,23721.0
2019-11-21 14:45:00,23.16,23.18,23.16,23.18,62352.0,21.4624,21.4809,21.4624,21.4809,62352.0
2019-11-21 14:50:00,23.18,23.18,23.17,23.17,38163.0,21.4809,21.4809,21.4716,21.4716,38163.0
2019-11-21 14:55:00,23.17,23.17,23.16,23.16,18306.0,21.4716,21.4716,21.4624,21.4624,18306.0
2019-11-21 15:00:00,23.16,23.17,23.15,23.16,35178.0,21.4624,21.4716,21.4531,21.4624,35178.0
2019-11-21 15:05:00,23.16,23.16,23.14,23.14,95958.0,21.4624,21.4624,21.4438,21.4438,95958.0
2019-11-21 15:10:00,23.14,23.18,23.14,23.18,49593.0,21.4438,21.4809,21.4438,21.4809,49593.0
2019-11-21 15:15:00,23.18,23.19,23.17,23.18,37932.0,21.4809,21.4902,21.4716,21.4809,37932.0
2019-11-21 15:20:00,23.17,23.18,23.16,23.17,69948.0,21.4716,21.4809,21.4624,21.4716,69948.0
2019-11-21 15:25:00,23.17,23.17,23.17,23.17,40179.0,21.4716,21.4716,21.4716,21.4716,40179.0
2019-11-21 15:30:00,23.17,23.17,23.14,23.15,143991.0,21.4716,21.4716,21.4438,21.4531,143991.0
2019-11-21 15:35:00,23.15,23.16,23.13,23.14,80784.0,21.4531,21.4624,21.4346,21.4438,80784.0
2019-11-21 15:40:00,23.15,23.15,23.13,23.14,80001.0,21.4531,21.4531,21.4346,21.4438,80001.0
2019-11-21 15:45:00,23.15,23.16,23.13,23.15,167586.0,21.4531,21.4624,21.4346,21.4531,167586.0
2019-11-21 15:50:00,23.14,23.14,23.09,23.1,436266.0,21.4438,21.4438,21.3975,21.4068,436266.0
2019-11-21 15:55:00,23.1,23.15,23.1,23.13,547476.0,21.4068,21.4531,21.4068,21.4346,547476.0
2019-11-22 09:30:00,23.05,23.18,23.05,23.06,204234.0,21.3604,21.4809,21.3604,21.3697,204234.0
2019-11-22 09:35:00,23.06,23.16,23.05,23.14,44046.0,21.3697,21.4624,21.3604,21.4438,44046.0
2019-11-22 09:40:00,23.14,23.16,23.12,23.16,54663.0,21.4438,21.4624,21.4253,21.4624,54663.0
2019-11-22 09:45:00,23.16,23.25,23.16,23.23,41238.0,21.4624,21.5458,21.4624,21.5272,41238.0
2019-11-22 09:50:00,23.23,23.29,23.23,23.27,26751.0,21.5272,21.5828,21.5272,21.5643,26751.0
2019-11-22 09:55:00,23.27,23.28,23.25,23.25,39804.0,21.5643,21.5736,21.5458,21.5458,39804.0
2019-11-22 10:00:00,23.26,23.28,23.25,23.27,36765.0,21.555,21.5736,21.5458,21.5643,36765.0
2019-11-22 10:05:00,23.27,23.29,23.26,23.26,43413.0,21.5643,21.5828,21.555,21.555,43413.0
2019-11-22 10:10:00,23.26,23.26,23.2,23.2,36840.0,21.555,21.555,21.4994,21.4994,36840.0
2019-11-22 10:15:00,23.2,23.21,23.19,23.2,45690.0,21.4994,21.5087,21.4902,21.4994,45690.0
2019-11-22 10:20:00,23.2,23.25,23.2,23.23,35751.0,21.4994,21.5458,21.4994,21.5272,35751.0
2019-11-22 10:25:00,23.23,23.26,23.19,23.19,32676.0,21.5272,21.555,21.4902,21.4902,32676.0
2019-11-22 10:30:00,23.19,23.22,23.18,23.22,55497.0,21.4902,21.518,21.4809,21.518,55497.0
2019-11-22 10:35:00,23.21,23.22,23.19,23.2,84753.0,21.5087,21.518,21.4902,21.4994,84753.0
2019-11-22 10:40:00,23.2,23.24,23.2,23.23,32961.0,21.4994,21.5365,21.4994,21.5272,32961.0
2019-11-22 10:45:00,23.23,23.25,23.23,23.25,46854.0,21.5272,21.5458,21.5272,21.5458,46854.0
2019-11-22 10:50:00,23.24,23.27,23.23,23.24,49929.0,21.5365,21.5643,21.5272,21.5365,49929.0
2019-11-22 10:55:00,23.23,23.25,23.23,23.23,45330.0,21.5272,21.5458,21.5272,21.5272,45330.0
2019-11-22 11:00:00,23.22,23.24,23.18,23.21,68562.0,21.518,21.5365,21.4809,21.5087,68562.0
2019-11-22 11:05:00,23.21,23.26,23.18,23.26,98658.0,21.5087,21.555,21.4809,21.555,98658.0
2019-11-22 11:10:00,23.26,23.28,23.26,23.27,69153.0,21.555,21.5736,21.555,21.5643,69153.0
2019-11-22 11:15:00,23.27,23.27,23.23,23.24,56826.0,21.5643,21.5643,21.5272,21.5365,56826.0
2019-11-22 11:20:00,23.25,23.26,23.24,23.26,37386.0,21.5458,21.555,21.5365,21.555,37386.0
2019-11-22 11:25:00,23.26,23.28,23.25,23.28,40299.0,21.555,21.5736,21.5458,21.5736,40299.0
2019-11-22 11:30:00,23.28,23.29,23.27,23.28,119238.0,21.5736,21.5828,21.5643,21.5736,119238.0
2019-11-22 11:35:00,23.28,23.33,23.28,23.33,41883.0,21.5736,21.6199,21.5736,21.6199,41883.0
2019-11-22 11:40:00,23.32,23.33,23.31,23.31,38943.0,21.6106,21.6199,21.6014,21.6014,38943.0
2019-11-22 11:45:00,23.31,23.33,23.31,23.33,31227.0,21.6014,21.6199,21.6014,21.6199,31227.0
2019-11-22 11:50:00,23.33,23.35,23.32,23.33,56994.0,21.6199,21.6385,21.6106,21.6199,56994.0
2019-11-22 11:55:00,23.33,23.33,23.32,23.33,39702.0,21.6199,21.6199,21.6106,21.6199,39702.0
2019-11-22 12:00:00,23.34,23.36,23.34,23.34,35643.0,21.6292,21.6477,21.6292,21.6292,35643.0
2019-11-22 12:05:00,23.34,23.38,23.34,23.37,29223.0,21.6292,21.6663,21.6292,21.657,29223.0
2019-11-22 12:10:00,23.38,23.39,23.37,23.37,28113.0,21.6663,21.6755,21.657,21.657,28113.0
2019-11-22 12:15:00,23.37,23.37,23.32,23.33,48576.0,21.657,21.657,21.6106,21.6199,48576.0
2019-11-22 12:20:00,23.33,23.35,23.32,23.32,23700.0,21.6199,21.6385,21.6106,21.6106,23700.0
2019-11-22 12:25:00,23.32,23.35,23.32,23.35,50385.0,21.6106,21.6385,21.6106,21.6385,50385.0
2019-11-22 12:30:00,23.35,23.39,23.35,23.37,83517.0,21.6385,21.6755,21.6385,21.657,83517.0
2019-11-22 12:35:00,23.36,23.38,23.36,23.37,25344.0,21.6477,21.6663,21.6477,21.657,25344.0
2019-11-22 12:40:00,23.37,23.38,23.36,23.36,30159.0,21.657,21.6663,21.6477,21.6477,30159.0
2019-11-22 12:45:00,23.36,23.37,23.34,23.37,37587.0,21.6477,21.657,21.6292,21.657,37587.0
2019-11-22 12:50:00,23.37,23.41,23.37,23.4,66198.0,21.657,21.6941,21.657,21.6848,66198.0
2019-11-22 12:55:00,23.41,23.41,23.4,23.4,24399.0,21.6941,21.6941,21.6848,21.6848,24399.0
2019-11-22 13:00:00,23.4,23.42,23.39,23.42,36165.0,21.6848,21.7033,21.6755,21.7033,36165.0
2019-11-22 13:05:00,23.42,23.45,23.42,23.45,54885.0,21.7033,21.7311,21.7033,21.7311,54885.0
2019-11-22 13:10:00,23.45,23.45,23.41,23.41,65463.0,21.7311,21.7311,21.6941,21.6941,65463.0
2019-11-22 13:15:00,23.41,23.46,23.41,23.46,48396.0,21.6941,21.7404,21.6941,21.7404,48396.0
2019-11-22 13:20:00,23.46,23.47,23.45,23.46,25122.0,21.7404,21.7497,21.7311,21.7404,25122.0
2019-11-22 13:25:00,23.46,23.48,23.44,23.45,87438.0,21.7404,21.7589,21.7219,21.7311,87438.0
2019-11-22 13:30:00,23.45,23.46,23.45,23.46,71649.0,21.7311,21.7404,21.7311,21.7404,71649.0
2019-11-22 13:35:00,23.46,23.46,23.44,23.45,30225.0,21.7404,21.7404,21.7219,21.7311,30225.0
2019-11-22 13:40:00,23.45,23.45,23.43,23.45,35133.0,21.7311,21.7311,21.7126,21.7311,35133.0
2019-11-22 13:45:00,23.45,23.45,23.44,23.44,27930.0,21.7311,21.7311,21.7219,21.7219,27930.0
2019-11-22 13:50:00,23.43,23.43,23.41,23.42,28575.0,21.7126,21.7126,21.6941,21.7033,28575.0
2019-11-22 13:55:00,23.42,23.43,23.41,23.41,27186.0,21.7033,21.7126,21.6941,21.6941,27186.0
2019-11-22 14:00:00,23.42,23.42,23.4,23.41,43068.0,21.7033,21.7033,21.6848,21.6941,43068.0
2019-11-22 14:05:00,23.41,23.45,23.41,23.45,47010.0,21.6941,21.7311,21.6941,21.7311,47010.0
2019-11-22 14:10:00,23.45,23.47,23.45,23.45,33993.0,21.7311,21.7497,21.7311,21.7311,33993.0
2019-11-22 14:15:00,23.45,23.47,23.45,23.47,28197.0,21.7311,21.7497,21.7311,21.7497,28197.0
2019-11-22 14:20:00,23.47,23.48,23.45,23.46,41193.0,21.7497,21.7589,21.7311,21.7404,41193.0
2019-11-22 14:25:00,23.47,23.5,23.47,23.49,84699.0,21.7497,21.7775,21.7497,21.7682,84699.0
2019-11-22 14:30:00,23.49,23.51,23.49,23.5,42732.0,21.7682,21.7867,21.7682,21.7775,42732.0
2019-11-22 14:35:00,23.5,23.52,23.5,23.52,43578.0,21.7775,21.796,21.7775,21.796,43578.0
2019-11-22 14:40:00,23.52,23.52,23.51,23.51,34521.0,21.796,21.796,21.7867,21.7867,34521.0
2019-11-22 14:45:00,23.51,23.51,23.49,23.5,25059.0,21.7867,21.7867,21.7682,21.7775,25059.0
2019-11-22 14:50:00,23.5,23.5,23.49,23.49,45636.0,21.7775,21.7775,21.7682,21.7682,45636.0
2019-11-22 14:55:00,23.49,23.51,23.49,23.51,35682.0,21.7682,21.7867,21.7682,21.7867,35682.0
2019-11-22 15:00:00,23.51,23.51,23.48,23.5,59127.0,21.7867,21.7867,21.7589,21.7775,59127.0
2019-11-22 15:05:00,23.5,23.51,23.49,23.5,55719.0,21.7775,21.7867,21.7682,21.7775,55719.0
2019-11-22 15:10:00,23.5,23.51,23.5,23.51,56694.0,21.7775,21.7867,21.7775,21.7867,56694.0
2019-11-22 15:15:00,23.51,23.51,23.5,23.51,30174.0,21.7867,21.7867,21.7775,21.7867,30174.0
2019-11-22 15:20:00,23.51,23.51,23.5,23.51,39627.0,21.7867,21.7867,21.7775,21.7867,39627.0
2019-11-22 15:25:00,23.51,23.51,23.5,23.51,75669.0,21.7867,21.7867,21.7775,21.7867,75669.0
2019-11-22 15:30:00,23.51,23.51,23.5,23.5,129690.0,21.7867,21.7867,21.7775,21.7775,129690.0
2019-11-22 15:35:00,23.5,23.5,23.46,23.47,113865.0,21.7775,21.7775,21.7404,21.7497,113865.0
2019-11-22 15:40:00,23.47,23.48,23.46,23.48,82269.0,21.7497,21.7589,21.7404,21.7589,82269.0
2019-11-22 15:45:00,23.48,23.49,23.48,23.49,133347.0,21.7589,21.7682,21.7589,21.7682,133347.0
2019-11-22 15:50:00,23.49,23.49,23.47,23.48,327333.0,21.7682,21.7682,21.7497,21.7589,327333.0
2019-11-22 15:55:00,23.48,23.53,23.47,23.5,693594.0,21.7589,21.8053,21.7497,21.7775,693594.0
2019-11-25 09:30:00,23.46,23.57,23.37,23.51,215637.0,21.7404,21.8423,21.657,21.7867,215637.0
2019-11-25 09:35:00,23.5,23.63,23.46,23.63,64494.0,21.7775,21.8979,21.7404,21.8979,64494.0
2019-11-25 09:40:00,23.62,23.76,23.61,23.76,125286.0,21.8887,22.0184,21.8794,22.0184,125286.0
2019-11-25 09:45:00,23.76,23.83,23.75,23.82,269586.0,22.0184,22.0833,22.0091,22.074,269586.0
2019-11-25 09:50:00,23.82,23.84,23.78,23.79,98466.0,22.074,22.0925,22.0369,22.0462,98466.0
2019-11-25 09:55:00,23.8,23.91,23.8,23.89,179271.0,22.0555,22.1574,22.0555,22.1389,179271.0
2019-11-25 10:00:00,23.89,23.93,23.87,23.89,137196.0,22.1389,22.1759,22.1203,22.1389,137196.0
2019-11-25 10:05:00,23.89,23.94,23.88,23.93,109356.0,22.1389,22.1852,22.1296,22.1759,109356.0
2019-11-25 10:10:00,23.94,23.98,23.93,23.95,135465.0,22.1852,22.2223,22.1759,22.1945,135465.0
2019-11-25 10:15:00,23.96,23.98,23.93,23.95,95946.0,22.2037,22.2223,22.1759,22.1945,95946.0
2019-11-25 10:20:00,23.95,23.95,23.89,23.92,146925.0,22.1945,22.1945,22.1389,22.1667,146925.0
2019-11-25 10:25:00,23.92,23.94,23.9,23.92,87144.0,22.1667,22.1852,22.1481,22.1667,87144.0
2019-11-25 10:30:00,23.93,23.94,23.9,23.93,152073.0,22.1759,22.1852,22.1481,22.1759,152073.0
2019-11-25 10:35:00,23.93,23.94,23.89,23.94,87513.0,22.1759,22.1852,22.1389,22.1852,87513.0
2019-11-25 10:40:00,23.94,23.94,23.92,23.94,55632.0,22.1852,22.1852,22.1667,22.1852,55632.0
2019-11-25 10:45:00,23.94,23.95,23.89,23.91,48144.0,22.1852,22.1945,22.1389,22.1574,48144.0
2019-11-25 10:50:00,23.91,23.97,23.89,23.97,68718.0,22.1574,22.213,22.1389,22.213,68718.0
2019-11-25 10:55:00,23.97,23.97,23.89,23.89,39723.0,22.213,22.213,22.1389,22.1389,39723.0
2019-11-25 11:00:00,23.89,23.9,23.87,23.87,52530.0,22.1389,22.1481,22.1203,22.1203,52530.0
2019-11-25 11:05:00,23.86,23.87,23.83,23.83,56322.0,22.1111,22.1203,22.0833,22.0833,56322.0
2019-11-25 11:10:00,23.83,23.86,23.81,23.86,54204.0,22.0833,22.1111,22.0647,22.1111,54204.0
2019-11-25 11:15:00,23.86,23.87,23.84,23.84,33084.0,22.1111,22.1203,22.0925,22.0925,33084.0
2019-11-25 11:20:00,23.85,23.85,23.83,23.83,44139.0,22.1018,22.1018,22.0833,22.0833,44139.0
2019-11-25 11:25:00,23.83,23.85,23.81,23.81,47055.0,22.0833,22.1018,22.0647,22.0647,47055.0
2019-11-25 11:30:00,23.81,23.81,23.78,23.79,40572.0,22.0647,22.0647,22.0369,22.0462,40572.0
2019-11-25 11:35:00,23.79,23.83,23.77,23.81,40413.0,22.0462,22.0833,22.0277,22.0647,40413.0
2019-11-25 11:40:00,23.81,23.83,23.8,23.83,31977.0,22.0647,22.0833,22.0555,22.0833,31977.0
2019-11-25 11:45:00,23.83,23.84,23.83,23.84,33876.0,22.0833,22.0925,22.0833,22.0925,33876.0
2019-11-25 11:50:00,23.85,23.86,23.84,23.85,71625.0,22.1018,22.1111,22.0925,22.1018,71625.0
2019-11-25 11:55:00,23.85,23.85,23.81,23.82,45552.0,22.1018,22.1018,22.0647,22.074,45552.0
2019-11-25 12:00:00,23.82,23.83,23.81,23.82,44427.0,22.074,22.0833,22.0647,22.074,44427.0
2019-11-25 12:05:00,23.83,23.83,23.81,23.81,19656.0,22.0833,22.0833,22.0647,22.0647,19656.0
2019-11-25 12:10:00,23.81,23.83,23.81,23.82,46632.0,22.0647,22.0833,22.0647,22.074,46632.0
2019-11-25 12:15:00,23.82,23.83,23.81,23.81,24816.0,22.074,22.0833,22.0647,22.0647,24816.0
2019-11-25 12:20:00,23.82,23.82,23.8,23.8,37893.0,22.074,22.074,22.0555,22.0555,37893.0
2019-11-25 12:25:00,23.8,23.81,23.8,23.81,39756.0,22.0555,22.0647,22.0555,22.0647,39756.0
2019-11-25 12:30:00,23.81,23.82,23.8,23.82,44970.0,22.0647,22.074,22.0555,22.074,44970.0
2019-11-25 12:35:00,23.82,23.83,23.81,23.82,23367.0,22.074,22.0833,22.0647,22.074,23367.0
2019-11-25 12:40:00,23.82,23.82,23.81,23.82,34878.0,22.074,22.074,22.0647,22.074,34878.0
2019-11-25 12:45:00,23.81,23.82,23.81,23.82,29337.0,22.0647,22.074,22.0647,22.074,29337.0
2019-11-25 12:50:00,23.82,23.84,23.82,23.84,27675.0,22.074,22.0925,22.074,22.0925,27675.0
2019-11-25 12:55:00,23.84,23.85,23.83,23.84,37665.0,22.0925,22.1018,22.0833,22.0925,37665.0
2019-11-25 13:00:00,23.85,23.87,23.84,23.86,48960.0,22.1018,22.1203,22.0925,22.1111,48960.0
2019-11-25 13:05:00,23.86,23.87,23.83,23.83,28512.0,22.1111,22.1203,22.0833,22.0833,28512.0
2019-11-25 13:10:00,23.82,23.84,23.82,23.84,26931.0,22.074,22.0925,22.074,22.0925,26931.0
2019-11-25 13:15:00,23.84,23.84,23.84,23.84,24369.0,22.0925,22.0925,22.0925,22.0925,24369.0
2019-11-25 13:20:00,23.84,23.87,23.84,23.86,57231.0,22.0925,22.1203,22.0925,22.1111,57231.0
2019-11-25 13:25:00,23.86,23.89,23.86,23.87,105198.0,22.1111,22.1389,22.1111,22.1203,105198.0
2019-11-25 13:30:00,23.88,23.9,23.87,23.87,91746.0,22.1296,22.1481,22.1203,22.1203,91746.0
2019-11-25 13:35:00,23.87,23.88,23.86,23.88,65865.0,22.1203,22.1296,22.1111,22.1296,65865.0
2019-11-25 13:40:00,23.88,23.88,23.87,23.87,35271.0,22.1296,22.1296,22.1203,22.1203,35271.0
2019-11-25 13:45:00,23.87,23.88,23.86,23.87,46182.0,22.1203,22.1296,22.1111,22.1203,46182.0
2019-11-25 13:50:00,23.87,23.87,23.85,23.85,40635.0,22.1203,22.1203,22.1018,22.1018,40635.0
2019-11-25 13:55:00,23.85,23.87,23.85,23.87,32592.0,22.1018,22.1203,22.1018,22.1203,32592.0
2019-11-25 14:00:00,23.87,23.88,23.86,23.87,108396.0,22.1203,22.1296,22.1111,22.1203,108396.0
2019-11-25 14:05:00,23.88,23.89,23.87,23.88,53769.0,22.1296,22.1389,22.1203,22.1296,53769.0
2019-11-25 14:10:00,23.89,23.89,23.88,23.89,39120.0,22.1389,22.1389,22.1296,22.1389,39120.0
2019-11-25 14:15:00,23.89,23.89,23.88,23.89,43995.0,22.1389,22.1389,22.1296,22.1389,43995.0
2019-11-25 14:20:00,23.89,23.89,23.87,23.87,50595.0,22.1389,22.1389,22.1203,22.1203,50595.0
2019-11-25 14:25:00,23.87,23.87,23.86,23.87,63207.0,22.1203,22.1203,22.1111,22.1203,63207.0
2019-11-25 14:30:00,23.87,23.88,23.85,23.85,56817.0,22.1203,22.1296,22.1018,22.1018,56817.0
2019-11-25 14:35:00,23.86,23.89,23.86,23.89,60246.0,22.1111,22.1389,22.1111,22.1389,60246.0
2019-11-25 14:40:00,23.88,23.89,23.87,23.87,56388.0,22.1296,22.1389,22.1203,22.1203,56388.0
2019-11-25 14:45:00,23.87,23.88,23.86,23.87,61323.0,22.1203,22.1296,22.1111,22.1203,61323.0
2019-11-25 14:50:00,23.87,23.9,23.87,23.9,63915.0,22.1203,22.1481,22.1203,22.1481,63915.0
2019-11-25 14:55:00,23.9,23.91,23.89,23.89,95310.0,22.1481,22.1574,22.1389,22.1389,95310.0
2019-11-25 15:00:00,23.89,23.91,23.88,23.91,59124.0,22.1389,22.1574,22.1296,22.1574,59124.0
2019-11-25 15:05:00,23.91,23.92,23.9,23.9,103713.0,22.1574,22.1667,22.1481,22.1481,103713.0
2019-11-25 15:10:00,23.9,23.91,23.89,23.9,99096.0,22.1481,22.1574,22.1389,22.1481,99096.0
2019-11-25 15:15:00,23.9,23.9,23.9,23.9,50349.0,22.1481,22.1481,22.1481,22.1481,50349.0
2019-11-25 15:20:00,23.9,23.92,23.89,23.91,89946.0,22.1481,22.1667,22.1389,22.1574,89946.0
2019-11-25 15:25:00,23.91,23.93,23.91,23.92,59712.0,22.1574,22.1759,22.1574,22.1667,59712.0
2019-11-25 15:30:00,23.92,23.93,23.9,23.91,108366.0,22.1667,22.1759,22.1481,22.1574,108366.0
2019-11-25 15:35:00,23.91,23.91,23.9,23.9,110391.0,22.1574,22.1574,22.1481,22.1481,110391.0
2019-11-25 15:40:00,23.9,23.91,23.9,23.9,198774.0,22.1481,22.1574,22.1481,22.1481,198774.0
2019-11-25 15:45:00,23.9,23.91,23.88,23.9,294945.0,22.1481,22.1574,22.1296,22.1481,294945.0
2019-11-25 15:50:00,23.89,23.92,23.88,23.91,307509.0,22.1389,22.1667,22.1296,22.1574,307509.0
2019-11-25 15:55:00,23.91,23.94,23.9,23.93,513996.0,22.1574,22.1852,22.1481,22.1759,513996.0
2019-11-26 09:30:00,23.89,23.93,23.81,23.83,135288.0,22.1389,22.1759,22.0647,22.0833,135288.0
2019-11-26 09:35:00,23.85,23.92,23.82,23.9,64635.0,22.1018,22.1667,22.074,22.1481,64635.0
2019-11-26 09:40:00,23.89,23.92,23.87,23.87,50337.0,22.1389,22.1667,22.1203,22.1203,50337.0
2019-11-26 09:45:00,23.87,23.94,23.85,23.94,53556.0,22.1203,22.1852,22.1018,22.1852,53556.0
2019-11-26 09:50:00,23.94,23.98,23.93,23.98,53871.0,22.1852,22.2223,22.1759,22.2223,53871.0
2019-11-26 09:55:00,23.97,24.01,23.96,24.01,48768.0,22.213,22.2501,22.2037,22.2501,48768.0
2019-11-26 10:00:00,24.02,24.05,24.01,24.03,85644.0,22.2593,22.2871,22.2501,22.2686,85644.0
2019-11-26 10:05:00,24.02,24.02,23.96,23.97,46416.0,22.2593,22.2593,22.2037,22.213,46416.0
2019-11-26 10:10:00,23.98,23.98,23.94,23.95,40395.0,22.2223,22.2223,22.1852,22.1945,40395.0
2019-11-26 10:15:00,23.95,24.0,23.95,23.98,35631.0,22.1945,22.2408,22.1945,22.2223,35631.0
2019-11-26 10:20:00,23.99,24.01,23.96,24.0,49776.0,22.2315,22.2501,22.2037,22.2408,49776.0
2019-11-26 10:25:00,24.0,24.02,23.99,24.01,69393.0,22.2408,22.2593,22.2315,22.2501,69393.0
2019-11-26 10:30:00,24.01,24.03,23.99,24.0,60651.0,22.2501,22.2686,22.2315,22.2408,60651.0
2019-11-26 10:35:00,24.01,24.01,23.98,23.99,32322.0,22.2501,22.2501,22.2223,22.2315,32322.0
2019-11-26 10:40:00,23.99,24.05,23.97,24.05,51753.0,22.2315,22.2871,22.213,22.2871,51753.0
2019-11-26 10:45:00,24.05,24.06,24.02,24.04,77211.0,22.2871,22.2964,22.2593,22.2779,77211.0
2019-11-26 10:50:00,24.04,24.05,24.02,24.05,41385.0,22.2779,22.2871,22.2593,22.2871,41385.0
2019-11-26 10:55:00,24.05,24.07,24.03,24.06,40356.0,22.2871,22.3057,22.2686,22.2964,40356.0
2019-11-26 11:00:00,24.07,24.08,24.05,24.07,118977.0,22.3057,22.3149,22.2871,22.3057,118977.0
2019-11-26 11:05:00,24.07,24.09,24.06,24.06,53442.0,22.3057,22.3242,22.2964,22.2964,53442.0
2019-11-26 11:10:00,24.07,24.1,24.07,24.08,56280.0,22.3057,22.3335,22.3057,22.3149,56280.0
2019-11-26 11:15:00,24.08,24.1,24.08,24.08,116448.0,22.3149,22.3335,22.3149,22.3149,116448.0
2019-11-26 11:20:00,24.09,24.13,24.09,24.13,52797.0,22.3242,22.3613,22.3242,22.3613,52797.0
2019-11-26 11:25:00,24.13,24.13,24.09,24.1,38247.0,22.3613,22.3613,22.3242,22.3335,38247.0
2019-11-26 11:30:00,24.1,24.12,24.09,24.12,34332.0,22.3335,22.352,22.3242,22.352,34332.0
2019-11-26 11:35:00,24.12,24.14,24.1,24.13,80085.0,22.352,22.3705,22.3335,22.3613,80085.0
2019-11-26 11:40:00,24.13,24.13,24.11,24.11,38865.0,22.3613,22.3613,22.3427,22.3427,38865.0
2019-11-26 11:45:00,24.11,24.13,24.1,24.11,30099.0,22.3427,22.3613,22.3335,22.3427,30099.0
2019-11-26 11:50:00,24.11,24.12,24.11,24.11,32052.0,22.3427,22.352,22.3427,22.3427,32052.0
2019-11-26 11:55:00,24.12,24.12,24.1,24.1,33246.0,22.352,22.352,22.3335,22.3335,33246.0
2019-11-26 12:00:00,24.1,24.11,24.09,24.1,33813.0,22.3335,22.3427,22.3242,22.3335,33813.0
2019-11-26 12:05:00,24.1,24.11,24.1,24.1,33414.0,22.3335,22.3427,22.3335,22.3335,33414.0
2019-11-26 12:10:00,24.1,24.12,24.1,24.12,41829.0,22.3335,22.352,22.3335,22.352,41829.0
2019-11-26 12:15:00,24.12,24.14,24.1,24.11,33879.0,22.352,22.3705,22.3335,22.3427,33879.0
2019-11-26 12:20:00,24.11,24.12,24.1,24.11,30777.0,22.3427,22.352,22.3335,22.3427,30777.0
2019-11-26 12:25:00,24.11,24.12,24.1,24.12,33918.0,22.3427,22.352,22.3335,22.352,33918.0
2019-11-26 12:30:00,24.12,24.12,24.08,24.09,48804.0,22.352,22.352,22.3149,22.3242,48804.0
2019-11-26 12:35:00,24.09,24.11,24.08,24.1,42141.0,22.3242,22.3427,22.3149,22.3335,42141.0
2019-11-26 12:40:00,24.09,24.1,24.08,24.09,65709.0,22.3242,22.3335,22.3149,22.3242,65709.0
2019-11-26 12:45:00,24.09,24.09,24.07,24.08,38823.0,22.3242,22.3242,22.3057,22.3149,38823.0
2019-11-26 12:50:00,24.08,24.08,24.07,24.08,47685.0,22.3149,22.3149,22.3057,22.3149,47685.0
2019-11-26 12:55:00,24.07,24.08,24.06,24.06,43728.0,22.3057,22.3149,22.2964,22.2964,43728.0
2019-11-26 13:00:00,24.06,24.07,24.05,24.05,46668.0,22.2964,22.3057,22.2871,22.2871,46668.0
2019-11-26 13:05:00,24.05,24.06,24.03,24.06,40092.0,22.2871,22.2964,22.2686,22.2964,40092.0
2019-11-26 13:10:00,24.05,24.05,24.04,24.05,30726.0,22.2871,22.2871,22.2779,22.2871,30726.0
2019-11-26 13:15:00,24.05,24.06,24.04,24.05,26487.0,22.2871,22.2964,22.2779,22.2871,26487.0
2019-11-26 13:20:00,24.04,24.04,24.0,24.01,44106.0,22.2779,22.2779,22.2408,22.2501,44106.0
2019-11-26 13:25:00,24.01,24.02,23.98,24.02,57321.0,22.2501,22.2593,22.2223,22.2593,57321.0
2019-11-26 13:30:00,24.02,24.02,23.97,23.97,34875.0,22.2593,22.2593,22.213,22.213,34875.0
2019-11-26 13:35:00,23.97,24.0,23.97,23.99,46317.0,22.213,22.2408,22.213,22.2315,46317.0
2019-11-26 13:40:00,23.99,24.0,23.98,23.98,28947.0,22.2315,22.2408,22.2223,22.2223,28947.0
2019-11-26 13:45:00,23.98,23.98,23.97,23.98,28344.0,22.2223,22.2223,22.213,22.2223,28344.0
2019-11-26 13:50:00,23.98,23.98,23.97,23.97,28956.0,22.2223,22.2223,22.213,22.213,28956.0
2019-11-26 13:55:00,23.97,23.98,23.96,23.97,34695.0,22.213,22.2223,22.2037,22.213,34695.0
2019-11-26 14:00:00,23.97,23.99,23.97,23.98,46461.0,22.213,22.2315,22.213,22.2223,46461.0
2019-11-26 14:05:00,23.98,24.0,23.98,24.0,29349.0,22.2223,22.2408,22.2223,22.2408,29349.0
2019-11-26 14:10:00,24.0,24.02,24.0,24.02,20475.0,22.2408,22.2593,22.2408,22.2593,20475.0
2019-11-26 14:15:00,24.02,24.04,24.01,24.04,71985.0,22.2593,22.2779,22.2501,22.2779,71985.0
2019-11-26 14:20:00,24.04,24.05,24.03,24.03,43344.0,22.2779,22.2871,22.2686,22.2686,43344.0
2019-11-26 14:25:00,24.03,24.04,24.02,24.03,41940.0,22.2686,22.2779,22.2593,22.2686,41940.0
2019-11-26 14:30:00,24.03,24.04,24.03,24.04,31587.0,22.2686,22.2779,22.2686,22.2779,31587.0
2019-11-26 14:35:00,24.04,24.05,24.03,24.05,50916.0,22.2779,22.2871,22.2686,22.2871,50916.0
2019-11-26 14:40:00,24.05,24.05,24.01,24.01,60996.0,22.2871,22.2871,22.2501,22.2501,60996.0
2019-11-26 14:45:00,24.01,24.03,24.0,24.03,57738.0,22.2501,22.2686,22.2408,22.2686,57738.0
2019-11-26 14:50:00,24.03,24.05,24.03,24.05,45336.0,22.2686,22.2871,22.2686,22.2871,45336.0
2019-11-26 14:55:00,24.05,24.06,24.04,24.06,28992.0,22.2871,22.2964,22.2779,22.2964,28992.0
2019-11-26 15:00:00,24.05,24.06,24.01,24.02,63228.0,22.2871,22.2964,22.2501,22.2593,63228.0
2019-11-26 15:05:00,24.02,24.03,24.01,24.01,59049.0,22.2593,22.2686,22.2501,22.2501,59049.0
2019-11-26 15:10:00,24.01,24.01,23.99,23.99,43467.0,22.2501,22.2501,22.2315,22.2315,43467.0
2019-11-26 15:15:00,23.99,24.0,23.99,24.0,54228.0,22.2315,22.2408,22.2315,22.2408,54228.0
2019-11-26 15:20:00,24.0,24.01,23.99,23.99,69930.0,22.2408,22.2501,22.2315,22.2315,69930.0
2019-11-26 15:25:00,23.99,23.99,23.97,23.98,162855.0,22.2315,22.2315,22.213,22.2223,162855.0
2019-11-26 15:30:00,23.98,24.0,23.98,23.99,85707.0,22.2223,22.2408,22.2223,22.2315,85707.0
2019-11-26 15:35:00,23.99,24.01,23.99,24.01,125682.0,22.2315,22.2501,22.2315,22.2501,125682.0
2019-11-26 15:40:00,24.0,24.0,23.99,23.99,115305.0,22.2408,22.2408,22.2315,22.2315,115305.0
2019-11-26 15:45:00,23.99,24.0,23.98,23.99,149373.0,22.2315,22.2408,22.2223,22.2315,149373.0
2019-11-26 15:50:00,23.99,23.99,23.95,23.97,434568.0,22.2315,22.2315,22.1945,22.213,434568.0
2019-11-26 15:55:00,23.97,23.99,23.97,23.98,545973.0,22.213,22.2315,22.213,22.2223,545973.0
2019-11-27 09:30:00,23.9,23.95,23.81,23.84,175476.0,22.2221,22.2686,22.1384,22.1663,175476.0
2019-11-27 09:35:00,23.85,23.9,23.81,23.84,148818.0,22.1756,22.2221,22.1384,22.1663,148818.0
2019-11-27 09:40:00,23.85,23.92,23.85,23.9,68706.0,22.1756,22.2407,22.1756,22.2221,68706.0
2019-11-27 09:45:00,23.92,23.97,23.9,23.97,45150.0,22.2407,22.2872,22.2221,22.2872,45150.0
2019-11-27 09:50:00,23.97,23.98,23.93,23.95,56637.0,22.2872,22.2965,22.25,22.2686,56637.0
2019-11-27 09:55:00,23.95,23.96,23.94,23.94,40308.0,22.2686,22.2779,22.2593,22.2593,40308.0
2019-11-27 10:00:00,23.94,23.96,23.88,23.92,54039.0,22.2593,22.2779,22.2035,22.2407,54039.0
2019-11-27 10:05:00,23.92,23.93,23.87,23.92,63147.0,22.2407,22.25,22.1942,22.2407,63147.0
2019-11-27 10:10:00,23.92,23.92,23.88,23.92,39609.0,22.2407,22.2407,22.2035,22.2407,39609.0
2019-11-27 10:15:00,23.92,23.93,23.91,23.91,153789.0,22.2407,22.25,22.2314,22.2314,153789.0
2019-11-27 10:20:00,23.92,23.92,23.91,23.92,60006.0,22.2407,22.2407,22.2314,22.2407,60006.0
2019-11-27 10:25:00,23.91,23.93,23.9,23.9,52164.0,22.2314,22.25,22.2221,22.2221,52164.0
2019-11-27 10:30:00,23.89,23.93,23.89,23.92,37647.0,22.2128,22.25,22.2128,22.2407,37647.0
2019-11-27 10:35:00,23.92,23.94,23.92,23.93,46815.0,22.2407,22.2593,22.2407,22.25,46815.0
2019-11-27 10:40:00,23.94,23.94,23.86,23.88,94620.0,22.2593,22.2593,22.1849,22.2035,94620.0
2019-11-27 10:45:00,23.88,23.89,23.86,23.88,44793.0,22.2035,22.2128,22.1849,22.2035,44793.0
2019-11-27 10:50:00,23.87,23.89,23.86,23.88,41490.0,22.1942,22.2128,22.1849,22.2035,41490.0
2019-11-27 10:55:00,23.88,23.89,23.86,23.87,39816.0,22.2035,22.2128,22.1849,22.1942,39816.0
2019-11-27 11:00:00,23.87,23.88,23.85,23.86,30087.0,22.1942,22.2035,22.1756,22.1849,30087.0
2019-11-27 11:05:00,23.86,23.88,23.86,23.87,32232.0,22.1849,22.2035,22.1849,22.1942,32232.0
2019-11-27 11:10:00,23.87,23.87,23.84,23.85,39834.0,22.1942,22.1942,22.1663,22.1756,39834.0
2019-11-27 11:15:00,23.85,23.87,23.84,23.86,27870.0,22.1756,22.1942,22.1663,22.1849,27870.0
2019-11-27 11:20:00,23.86,23.86,23.84,23.85,19953.0,22.1849,22.1849,22.1663,22.1756,19953.0
2019-11-27 11:25:00,23.85,23.87,23.85,23.87,30045.0,22.1756,22.1942,22.1756,22.1942,30045.0
2019-11-27 11:30:00,23.87,23.87,23.85,23.85,27924.0,22.1942,22.1942,22.1756,22.1756,27924.0
2019-11-27 11:35:00,23.85,23.88,23.85,23.87,23910.0,22.1756,22.2035,22.1756,22.1942,23910.0
2019-11-27 11:40:00,23.87,23.88,23.86,23.87,34548.0,22.1942,22.2035,22.1849,22.1942,34548.0
2019-11-27 11:45:00,23.88,23.88,23.87,23.88,19893.0,22.2035,22.2035,22.1942,22.2035,19893.0
2019-11-27 11:50:00,23.88,23.88,23.86,23.88,70068.0,22.2035,22.2035,22.1849,22.2035,70068.0
2019-11-27 11:55:00,23.88,23.88,23.86,23.86,43740.0,22.2035,22.2035,22.1849,22.1849,43740.0
2019-11-27 12:00:00,23.85,23.86,23.85,23.86,20829.0,22.1756,22.1849,22.1756,22.1849,20829.0
2019-11-27 12:05:00,23.86,23.89,23.86,23.89,25446.0,22.1849,22.2128,22.1849,22.2128,25446.0
2019-11-27 12:10:00,23.89,23.9,23.88,23.9,23235.0,22.2128,22.2221,22.2035,22.2221,23235.0
2019-11-27 12:15:00,23.9,23.9,23.89,23.9,36201.0,22.2221,22.2221,22.2128,22.2221,36201.0
2019-11-27 12:20:00,23.9,23.92,23.89,23.92,19680.0,22.2221,22.2407,22.2128,22.2407,19680.0
2019-11-27 12:25:00,23.92,23.92,23.9,23.9,31458.0,22.2407,22.2407,22.2221,22.2221,31458.0
2019-11-27 12:30:00,23.9,23.91,23.89,23.9,22599.0,22.2221,22.2314,22.2128,22.2221,22599.0
2019-11-27 12:35:00,23.9,23.92,23.89,23.92,19320.0,22.2221,22.2407,22.2128,22.2407,19320.0
2019-11-27 12:40:00,23.92,23.92,23.91,23.91,20139.0,22.2407,22.2407,22.2314,22.2314,20139.0
2019-11-27 12:45:00,23.91,23.91,23.89,23.91,25284.0,22.2314,22.2314,22.2128,22.2314,25284.0
2019-11-27 12:50:00,23.91,23.92,23.9,23.92,23220.0,22.2314,22.2407,22.2221,22.2407,23220.0
2019-11-27 12:55:00,23.92,23.92,23.91,23.91,20220.0,22.2407,22.2407,22.2314,22.2314,20220.0
2019-11-27 13:00:00,23.91,23.92,23.9,23.91,26655.0,22.2314,22.2407,22.2221,22.2314,26655.0
2019-11-27 13:05:00,23.91,23.94,23.91,23.94,23145.0,22.2314,22.2593,22.2314,22.2593,23145.0
2019-11-27 13:10:00,23.94,23.98,23.93,23.97,38544.0,22.2593,22.2965,22.25,22.2872,38544.0
2019-11-27 13:15:00,23.97,24.0,23.96,23.99,30009.0,22.2872,22.3151,22.2779,22.3058,30009.0
2019-11-27 13:20:00,23.99,23.99,23.96,23.97,26019.0,22.3058,22.3058,22.2779,22.2872,26019.0
2019-11-27 13:25:00,23.97,23.97,23.94,23.96,21450.0,22.2872,22.2872,22.2593,22.2779,21450.0
2019-11-27 13:30:00,23.95,23.97,23.95,23.97,23901.0,22.2686,22.2872,22.2686,22.2872,23901.0
2019-11-27 13:35:00,23.97,23.99,23.97,23.98,30666.0,22.2872,22.3058,22.2872,22.2965,30666.0
2019-11-27 13:40:00,23.98,23.98,23.97,23.97,33945.0,22.2965,22.2965,22.2872,22.2872,33945.0
2019-11-27 13:45:00,23.97,23.97,23.95,23.97,26958.0,22.2872,22.2872,22.2686,22.2872,26958.0
2019-11-27 13:50:00,23.97,23.99,23.96,23.98,30384.0,22.2872,22.3058,22.2779,22.2965,30384.0
2019-11-27 13:55:00,23.98,23.99,23.97,23.99,19602.0,22.2965,22.3058,22.2872,22.3058,19602.0
2019-11-27 14:00:00,23.99,23.99,23.96,23.96,23553.0,22.3058,22.3058,22.2779,22.2779,23553.0
2019-11-27 14:05:00,23.97,23.97,23.96,23.97,25230.0,22.2872,22.2872,22.2779,22.2872,25230.0
2019-11-27 14:10:00,23.97,23.98,23.97,23.98,19047.0,22.2872,22.2965,22.2872,22.2965,19047.0
2019-11-27 14:15:00,23.98,23.98,23.96,23.96,23895.0,22.2965,22.2965,22.2779,22.2779,23895.0
2019-11-27 14:20:00,23.96,23.97,23.96,23.97,21477.0,22.2779,22.2872,22.2779,22.2872,21477.0
2019-11-27 14:25:00,23.97,23.97,23.96,23.97,19452.0,22.2872,22.2872,22.2779,22.2872,19452.0
2019-11-27 14:30:00,23.97,23.97,23.95,23.95,21057.0,22.2872,22.2872,22.2686,22.2686,21057.0
2019-11-27 14:35:00,23.96,23.97,23.95,23.97,26271.0,22.2779,22.2872,22.2686,22.2872,26271.0
2019-11-27 14:40:00,23.97,23.97,23.96,23.96,18048.0,22.2872,22.2872,22.2779,22.2779,18048.0
2019-11-27 14:45:00,23.96,23.98,23.96,23.98,40941.0,22.2779,22.2965,22.2779,22.2965,40941.0
2019-11-27 14:50:00,23.98,23.98,23.96,23.96,36900.0,22.2965,22.2965,22.2779,22.2779,36900.0
2019-11-27 14:55:00,23.96,23.96,23.95,23.95,16350.0,22.2779,22.2779,22.2686,22.2686,16350.0
2019-11-27 15:00:00,23.95,23.96,23.94,23.96,41898.0,22.2686,22.2779,22.2593,22.2779,41898.0
2019-11-27 15:05:00,23.95,23.96,23.95,23.96,21759.0,22.2686,22.2779,22.2686,22.2779,21759.0
2019-11-27 15:10:00,23.96,23.98,23.95,23.98,33156.0,22.2779,22.2965,22.2686,22.2965,33156.0
2019-11-27 15:15:00,23.99,23.99,23.97,23.98,45078.0,22.3058,22.3058,22.2872,22.2965,45078.0
2019-11-27 15:20:00,23.98,24.0,23.98,23.99,33375.0,22.2965,22.3151,22.2965,22.3058,33375.0
2019-11-27 15:25:00,23.99,24.0,23.99,24.0,28197.0,22.3058,22.3151,22.3058,22.3151,28197.0
2019-11-27 15:30:00,24.0,24.0,23.97,23.97,63114.0,22.3151,22.3151,22.2872,22.2872,63114.0
2019-11-27 15:35:00,23.97,23.97,23.95,23.96,63114.0,22.2872,22.2872,22.2686,22.2779,63114.0
2019-11-27 15:40:00,23.96,23.96,23.96,23.96,85536.0,22.2779,22.2779,22.2779,22.2779,85536.0
2019-11-27 15:45:00,23.96,23.96,23.93,23.94,269580.0,22.2779,22.2779,22.25,22.2593,269580.0
2019-11-27 15:50:00,23.93,23.94,23.92,23.92,233775.0,22.25,22.2593,22.2407,22.2407,233775.0
2019-11-27 15:55:00,23.92,23.98,23.92,23.97,373638.0,22.2407,22.2965,22.2407,22.2872,373638.0
2019-11-29 09:30:00,23.87,23.96,23.82,23.86,91284.0,22.1942,22.2779,22.1477,22.1849,91284.0
2019-11-29 09:35:00,23.85,23.92,23.82,23.9,38538.0,22.1756,22.2407,22.1477,22.2221,38538.0
2019-11-29 09:40:00,23.89,23.9,23.76,23.8,39930.0,22.2128,22.2221,22.0919,22.1291,39930.0
2019-11-29 09:45:00,23.79,23.84,23.77,23.83,44952.0,22.1198,22.1663,22.1012,22.157,44952.0
2019-11-29 09:50:00,23.83,23.87,23.82,23.87,51345.0,22.157,22.1942,22.1477,22.1942,51345.0
2019-11-29 09:55:00,23.86,23.88,23.84,23.85,40074.0,22.1849,22.2035,22.1663,22.1756,40074.0
2019-11-29 10:00:00,23.85,23.89,23.84,23.89,44706.0,22.1756,22.2128,22.1663,22.2128,44706.0
2019-11-29 10:05:00,23.89,23.9,23.86,23.88,43908.0,22.2128,22.2221,22.1849,22.2035,43908.0
2019-11-29 10:10:00,23.88,23.91,23.88,23.91,31053.0,22.2035,22.2314,22.2035,22.2314,31053.0
2019-11-29 10:15:00,23.9,23.91,23.9,23.91,28278.0,22.2221,22.2314,22.2221,22.2314,28278.0
2019-11-29 10:20:00,23.91,23.94,23.91,23.94,35250.0,22.2314,22.2593,22.2314,22.2593,35250.0
2019-11-29 10:25:00,23.95,23.96,23.92,23.93,25929.0,22.2686,22.2779,22.2407,22.25,25929.0
2019-11-29 10:30:00,23.92,23.92,23.89,23.9,40425.0,22.2407,22.2407,22.2128,22.2221,40425.0
2019-11-29 10:35:00,23.9,23.93,23.9,23.92,25458.0,22.2221,22.25,22.2221,22.2407,25458.0
2019-11-29 10:40:00,23.92,23.92,23.89,23.89,24510.0,22.2407,22.2407,22.2128,22.2128,24510.0
2019-11-29 10:45:00,23.89,23.9,23.87,23.87,17877.0,22.2128,22.2221,22.1942,22.1942,17877.0
2019-11-29 10:50:00,23.88,23.9,23.87,23.89,31983.0,22.2035,22.2221,22.1942,22.2128,31983.0
2019-11-29 10:55:00,23.89,23.92,23.89,23.91,50961.0,22.2128,22.2407,22.2128,22.2314,50961.0
2019-11-29 11:00:00,23.91,23.91,23.87,23.87,39063.0,22.2314,22.2314,22.1942,22.1942,39063.0
2019-11-29 11:05:00,23.87,23.87,23.85,23.87,34206.0,22.1942,22.1942,22.1756,22.1942,34206.0
2019-11-29 11:10:00,23.87,23.87,23.85,23.85,19863.0,22.1942,22.1942,22.1756,22.1756,19863.0
2019-11-29 11:15:00,23.86,23.87,23.85,23.86,25968.0,22.1849,22.1942,22.1756,22.1849,25968.0
2019-11-29 11:20:00,23.86,23.86,23.83,23.85,93201.0,22.1849,22.1849,22.157,22.1756,93201.0
2019-11-29 11:25:00,23.85,23.85,23.83,23.84,52878.0,22.1756,22.1756,22.157,22.1663,52878.0
2019-11-29 11:30:00,23.84,23.85,23.83,23.84,36042.0,22.1663,22.1756,22.157,22.1663,36042.0
2019-11-29 11:35:00,23.83,23.85,23.82,23.84,50361.0,22.157,22.1756,22.1477,22.1663,50361.0
2019-11-29 11:40:00,23.84,23.85,23.83,23.83,40701.0,22.1663,22.1756,22.157,22.157,40701.0
2019-11-29 11:45:00,23.83,23.83,23.82,23.83,36945.0,22.157,22.157,22.1477,22.157,36945.0
2019-11-29 11:50:00,23.83,23.83,23.8,23.83,74352.0,22.157,22.157,22.1291,22.157,74352.0
2019-11-29 11:55:00,23.83,23.83,23.81,23.82,39099.0,22.157,22.157,22.1384,22.1477,39099.0
2019-11-29 12:00:00,23.82,23.84,23.82,23.84,25548.0,22.1477,22.1663,22.1477,22.1663,25548.0
2019-11-29 12:05:00,23.84,23.84,23.8,23.8,38310.0,22.1663,22.1663,22.1291,22.1291,38310.0
2019-11-29 12:10:00,23.8,23.81,23.78,23.78,70587.0,22.1291,22.1384,22.1105,22.1105,70587.0
2019-11-29 12:15:00,23.78,23.78,23.75,23.78,39780.0,22.1105,22.1105,22.0826,22.1105,39780.0
2019-11-29 12:20:00,23.78,23.81,23.78,23.81,38001.0,22.1105,22.1384,22.1105,22.1384,38001.0
2019-11-29 12:25:00,23.81,23.81,23.79,23.8,38955.0,22.1384,22.1384,22.1198,22.1291,38955.0
2019-11-29 12:30:00,23.8,23.81,23.79,23.79,34497.0,22.1291,22.1384,22.1198,22.1198,34497.0
2019-11-29 12:35:00,23.8,23.81,23.79,23.79,67419.0,22.1291,22.1384,22.1198,22.1198,67419.0
2019-11-29 12:40:00,23.79,23.8,23.78,23.8,57786.0,22.1198,22.1291,22.1105,22.1291,57786.0
2019-11-29 12:45:00,23.8,23.82,23.8,23.81,88485.0,22.1291,22.1477,22.1291,22.1384,88485.0
2019-11-29 12:50:00,23.81,23.84,23.81,23.84,237567.0,22.1384,22.1663,22.1384,22.1663,237567.0
2019-11-29 12:55:00,23.84,23.86,23.79,23.85,484539.0,22.1663,22.1849,22.1198,22.1756,484539.0
2019-12-02 09:30:00,23.81,23.85,23.76,23.78,247086.0,22.1384,22.1756,22.0919,22.1105,247086.0
2019-12-02 09:35:00,23.78,23.83,23.76,23.76,61344.0,22.1105,22.157,22.0919,22.0919,61344.0
2019-12-02 09:40:00,23.76,23.84,23.74,23.84,41655.0,22.0919,22.1663,22.0733,22.1663,41655.0
2019-12-02 09:45:00,23.84,23.89,23.83,23.85,35361.0,22.1663,22.2128,22.157,22.1756,35361.0
2019-12-02 09:50:00,23.87,23.9,23.86,23.89,37107.0,22.1942,22.2221,22.1849,22.2128,37107.0
2019-12-02 09:55:00,23.89,23.91,23.87,23.89,27957.0,22.2128,22.2314,22.1942,22.2128,27957.0
2019-12-02 10:00:00,23.88,23.89,23.69,23.69,116109.0,22.2035,22.2128,22.0268,22.0268,116109.0
2019-12-02 10:05:00,23.69,23.72,23.67,23.7,58176.0,22.0268,22.0547,22.0082,22.0361,58176.0
2019-12-02 10:10:00,23.71,23.74,23.7,23.71,38598.0,22.0454,22.0733,22.0361,22.0454,38598.0
2019-12-02 10:15:00,23.72,23.74,23.71,23.71,124659.0,22.0547,22.0733,22.0454,22.0454,124659.0
2019-12-02 10:20:00,23.71,23.71,23.66,23.67,73764.0,22.0454,22.0454,21.9989,22.0082,73764.0
2019-12-02 10:25:00,23.67,23.7,23.66,23.7,66507.0,22.0082,22.0361,21.9989,22.0361,66507.0
2019-12-02 10:30:00,23.69,23.71,23.63,23.71,67515.0,22.0268,22.0454,21.971,22.0454,67515.0
2019-12-02 10:35:00,23.71,23.71,23.62,23.69,135774.0,22.0454,22.0454,21.9617,22.0268,135774.0
2019-12-02 10:40:00,23.69,23.74,23.65,23.73,47211.0,22.0268,22.0733,21.9896,22.064,47211.0
2019-12-02 10:45:00,23.73,23.73,23.65,23.67,59247.0,22.064,22.064,21.9896,22.0082,59247.0
2019-12-02 10:50:00,23.66,23.67,23.61,23.62,60645.0,21.9989,22.0082,21.9524,21.9617,60645.0
2019-12-02 10:55:00,23.62,23.63,23.6,23.63,41295.0,21.9617,21.971,21.9431,21.971,41295.0
2019-12-02 11:00:00,23.63,23.64,23.62,23.63,75060.0,21.971,21.9803,21.9617,21.971,75060.0
2019-12-02 11:05:00,23.62,23.66,23.62,23.63,34917.0,21.9617,21.9989,21.9617,21.971,34917.0
2019-12-02 11:10:00,23.64,23.64,23.61,23.62,50592.0,21.9803,21.9803,21.9524,21.9617,50592.0
2019-12-02 11:15:00,23.61,23.65,23.61,23.64,38733.0,21.9524,21.9896,21.9524,21.9803,38733.0
2019-12-02 11:20:00,23.65,23.69,23.64,23.69,92403.0,21.9896,22.0268,21.9803,22.0268,92403.0
2019-12-02 11:25:00,23.68,23.69,23.66,23.66,40959.0,22.0175,22.0268,21.9989,21.9989,40959.0
2019-12-02 11:30:00,23.66,23.67,23.62,23.63,69864.0,21.9989,22.0082,21.9617,21.971,69864.0
2019-12-02 11:35:00,23.63,23.64,23.6,23.63,32943.0,21.971,21.9803,21.9431,21.971,32943.0
2019-12-02 11:40:00,23.63,23.64,23.61,23.62,46365.0,21.971,21.9803,21.9524,21.9617,46365.0
2019-12-02 11:45:00,23.62,23.65,23.62,23.65,55146.0,21.9617,21.9896,21.9617,21.9896,55146.0
2019-12-02 11:50:00,23.65,23.66,23.64,23.64,42954.0,21.9896,21.9989,21.9803,21.9803,42954.0
2019-12-02 11:55:00,23.64,23.66,23.64,23.65,42633.0,21.9803,21.9989,21.9803,21.9896,42633.0
2019-12-02 12:00:00,23.65,23.66,23.63,23.65,50853.0,21.9896,21.9989,21.971,21.9896,50853.0
2019-12-02 12:05:00,23.65,23.66,23.63,23.64,42840.0,21.9896,21.9989,21.971,21.9803,42840.0
2019-12-02 12:10:00,23.64,23.66,23.64,23.65,31590.0,21.9803,21.9989,21.9803,21.9896,31590.0
2019-12-02 12:15:00,23.65,23.65,23.62,23.63,43389.0,21.9896,21.9896,21.9617,21.971,43389.0
2019-12-02 12:20:00,23.63,23.63,23.62,23.62,37761.0,21.971,21.971,21.9617,21.9617,37761.0
2019-12-02 12:25:00,23.62,23.64,23.56,23.6,131007.0,21.9617,21.9803,21.9059,21.9431,131007.0
2019-12-02 12:30:00,23.6,23.6,23.57,23.59,41133.0,21.9431,21.9431,21.9152,21.9338,41133.0
2019-12-02 12:35:00,23.59,23.59,23.57,23.57,38400.0,21.9338,21.9338,21.9152,21.9152,38400.0
2019-12-02 12:40:00,23.57,23.6,23.57,23.59,32817.0,21.9152,21.9431,21.9152,21.9338,32817.0
2019-12-02 12:45:00,23.59,23.59,23.56,23.57,42975.0,21.9338,21.9338,21.9059,21.9152,42975.0
2019-12-02 12:50:00,23.58,23.58,23.55,23.57,35631.0,21.9245,21.9245,21.8966,21.9152,35631.0
2019-12-02 12:55:00,23.56,23.58,23.55,23.55,34206.0,21.9059,21.9245,21.8966,21.8966,34206.0
2019-12-02 13:00:00,23.54,23.59,23.54,23.59,39444.0,21.8873,21.9338,21.8873,21.9338,39444.0
2019-12-02 13:05:00,23.59,23.61,23.59,23.61,36828.0,21.9338,21.9524,21.9338,21.9524,36828.0
2019-12-02 13:10:00,23.61,23.62,23.6,23.61,57123.0,21.9524,21.9617,21.9431,21.9524,57123.0
2019-12-02 13:15:00,23.6,23.61,23.6,23.61,35685.0,21.9431,21.9524,21.9431,21.9524,35685.0
2019-12-02 13:20:00,23.61,23.61,23.59,23.59,63648.0,21.9524,21.9524,21.9338,21.9338,63648.0
2019-12-02 13:25:00,23.59,23.59,23.57,23.57,73449.0,21.9338,21.9338,21.9152,21.9152,73449.0
2019-12-02 13:30:00,23.57,23.58,23.54,23.55,89754.0,21.9152,21.9245,21.8873,21.8966,89754.0
2019-12-02 13:35:00,23.55,23.58,23.54,23.56,48342.0,21.8966,21.9245,21.8873,21.9059,48342.0
2019-12-02 13:40:00,23.56,23.58,23.56,23.58,34758.0,21.9059,21.9245,21.9059,21.9245,34758.0
2019-12-02 13:45:00,23.58,23.61,23.57,23.61,43647.0,21.9245,21.9524,21.9152,21.9524,43647.0
2019-12-02 13:50:00,23.6,23.62,23.6,23.62,46848.0,21.9431,21.9617,21.9431,21.9617,46848.0
2019-12-02 13:55:00,23.62,23.62,23.6,23.61,36621.0,21.9617,21.9617,21.9431,21.9524,36621.0
2019-12-02 14:00:00,23.6,23.61,23.59,23.61,51063.0,21.9431,21.9524,21.9338,21.9524,51063.0
2019-12-02 14:05:00,23.61,23.62,23.6,23.61,56559.0,21.9524,21.9617,21.9431,21.9524,56559.0
2019-12-02 14:10:00,23.62,23.62,23.61,23.61,38997.0,21.9617,21.9617,21.9524,21.9524,38997.0
2019-12-02 14:15:00,23.61,23.62,23.59,23.59,32361.0,21.9524,21.9617,21.9338,21.9338,32361.0
2019-12-02 14:20:00,23.59,23.61,23.58,23.61,49554.0,21.9338,21.9524,21.9245,21.9524,49554.0
2019-12-02 14:25:00,23.6,23.64,23.6,23.63,60003.0,21.9431,21.9803,21.9431,21.971,60003.0
2019-12-02 14:30:00,23.63,23.65,23.61,23.61,29583.0,21.971,21.9896,21.9524,21.9524,29583.0
2019-12-02 14:35:00,23.61,23.62,23.6,23.61,42258.0,21.9524,21.9617,21.9431,21.9524,42258.0
2019-12-02 14:40:00,23.6,23.61,23.59,23.61,51873.0,21.9431,21.9524,21.9338,21.9524,51873.0
2019-12-02 14:45:00,23.61,23.63,23.6,23.62,48318.0,21.9524,21.971,21.9431,21.9617,48318.0
2019-12-02 14:50:00,23.62,23.62,23.61,23.62,54939.0,21.9617,21.9617,21.9524,21.9617,54939.0
2019-12-02 14:55:00,23.62,23.62,23.59,23.59,47004.0,21.9617,21.9617,21.9338,21.9338,47004.0
2019-12-02 15:00:00,23.59,23.6,23.55,23.55,45345.0,21.9338,21.9431,21.8966,21.8966,45345.0
2019-12-02 15:05:00,23.55,23.55,23.51,23.52,67650.0,21.8966,21.8966,21.8595,21.8688,67650.0
2019-12-02 15:10:00,23.52,23.52,23.5,23.5,56211.0,21.8688,21.8688,21.8502,21.8502,56211.0
2019-12-02 15:15:00,23.5,23.52,23.5,23.51,80982.0,21.8502,21.8688,21.8502,21.8595,80982.0
2019-12-02 15:20:00,23.51,23.52,23.46,23.47,79968.0,21.8595,21.8688,21.813,21.8223,79968.0
2019-12-02 15:25:00,23.47,23.47,23.42,23.45,141726.0,21.8223,21.8223,21.7758,21.8037,141726.0
2019-12-02 15:30:00,23.45,23.46,23.42,23.43,97473.0,21.8037,21.813,21.7758,21.7851,97473.0
2019-12-02 15:35:00,23.43,23.45,23.41,23.41,102966.0,21.7851,21.8037,21.7665,21.7665,102966.0
2019-12-02 15:40:00,23.41,23.41,23.39,23.4,134094.0,21.7665,21.7665,21.7479,21.7572,134094.0
2019-12-02 15:45:00,23.4,23.42,23.39,23.4,141987.0,21.7572,21.7758,21.7479,21.7572,141987.0
2019-12-02 15:50:00,23.4,23.4,23.33,23.33,480762.0,21.7572,21.7572,21.6921,21.6921,480762.0
2019-12-02 15:55:00,23.33,23.38,23.33,23.34,1314417.0,21.6921,21.7386,21.6921,21.7014,1314417.0
2019-12-03 09:30:00,23.19,23.21,22.92,22.95,332538.0,21.5619,21.5805,21.3109,21.3388,332538.0
2019-12-03 09:35:00,22.95,22.96,22.8,22.81,182838.0,21.3388,21.3481,21.1993,21.2086,182838.0
2019-12-03 09:40:00,22.81,22.87,22.77,22.84,100074.0,21.2086,21.2644,21.1714,21.2365,100074.0
2019-12-03 09:45:00,22.84,22.84,22.7,22.71,171543.0,21.2365,21.2365,21.1063,21.1156,171543.0
2019-12-03 09:50:00,22.71,22.87,22.7,22.87,272217.0,21.1156,21.2644,21.1063,21.2644,272217.0
2019-12-03 09:55:00,22.86,22.88,22.83,22.85,81627.0,21.2551,21.2737,21.2272,21.2458,81627.0
2019-12-03 10:00:00,22.85,22.86,22.8,22.84,105639.0,21.2458,21.2551,21.1993,21.2365,105639.0
2019-12-03 10:05:00,22.84,22.86,22.8,22.82,88464.0,21.2365,21.2551,21.1993,21.2179,88464.0
2019-12-03 10:10:00,22.82,22.85,22.8,22.84,136995.0,21.2179,21.2458,21.1993,21.2365,136995.0
2019-12-03 10:15:00,22.85,22.89,22.83,22.88,190254.0,21.2458,21.283,21.2272,21.2737,190254.0
2019-12-03 10:20:00,22.88,22.89,22.83,22.85,96639.0,21.2737,21.283,21.2272,21.2458,96639.0
2019-12-03 10:25:00,22.85,22.89,22.84,22.89,307845.0,21.2458,21.283,21.2365,21.283,307845.0
2019-12-03 10:30:00,22.88,22.96,22.86,22.95,542094.0,21.2737,21.3481,21.2551,21.3388,542094.0
2019-12-03 10:35:00,22.95,22.95,22.9,22.94,388143.0,21.3388,21.3388,21.2923,21.3295,388143.0
2019-12-03 10:40:00,22.93,22.94,22.89,22.93,244812.0,21.3202,21.3295,21.283,21.3202,244812.0
2019-12-03 10:45:00,22.94,22.94,22.87,22.87,89943.0,21.3295,21.3295,21.2644,21.2644,89943.0
2019-12-03 10:50:00,22.87,22.89,22.84,22.88,56052.0,21.2644,21.283,21.2365,21.2737,56052.0
2019-12-03 10:55:00,22.88,22.91,22.86,22.9,154890.0,21.2737,21.3016,21.2551,21.2923,154890.0
2019-12-03 11:00:00,22.9,22.93,22.88,22.91,320037.0,21.2923,21.3202,21.2737,21.3016,320037.0
2019-12-03 11:05:00,22.91,22.96,22.9,22.96,52656.0,21.3016,21.3481,21.2923,21.3481,52656.0
2019-12-03 11:10:00,22.96,22.96,22.93,22.93,48240.0,21.3481,21.3481,21.3202,21.3202,48240.0
2019-12-03 11:15:00,22.93,22.96,22.92,22.93,67086.0,21.3202,21.3481,21.3109,21.3202,67086.0
2019-12-03 11:20:00,22.94,22.95,22.92,22.93,41133.0,21.3295,21.3388,21.3109,21.3202,41133.0
2019-12-03 11:25:00,22.93,22.95,22.91,22.92,84993.0,21.3202,21.3388,21.3016,21.3109,84993.0
2019-12-03 11:30:00,22.92,22.92,22.88,22.89,47199.0,21.3109,21.3109,21.2737,21.283,47199.0
2019-12-03 11:35:00,22.89,22.92,22.88,22.92,44922.0,21.283,21.3109,21.2737,21.3109,44922.0
2019-12-03 11:40:00,22.92,22.93,22.91,22.91,104541.0,21.3109,21.3202,21.3016,21.3016,104541.0
2019-12-03 11:45:00,22.91,22.93,22.91,22.93,131682.0,21.3016,21.3202,21.3016,21.3202,131682.0
2019-12-03 11:50:00,22.93,22.93,22.91,22.93,182550.0,21.3202,21.3202,21.3016,21.3202,182550.0
2019-12-03 11:55:00,22.93,22.96,22.92,22.96,123036.0,21.3202,21.3481,21.3109,21.3481,123036.0
2019-12-03 12:00:00,22.96,22.97,22.95,22.95,157983.0,21.3481,21.3574,21.3388,21.3388,157983.0
2019-12-03 12:05:00,22.96,22.99,22.95,22.98,130383.0,21.3481,21.376,21.3388,21.3667,130383.0
2019-12-03 12:10:00,22.98,22.98,22.95,22.97,86313.0,21.3667,21.3667,21.3388,21.3574,86313.0
2019-12-03 12:15:00,22.97,22.99,22.97,22.97,56124.0,21.3574,21.376,21.3574,21.3574,56124.0
2019-12-03 12:20:00,22.97,23.01,22.97,23.0,43620.0,21.3574,21.3946,21.3574,21.3853,43620.0
2019-12-03 12:25:00,23.0,23.02,22.99,23.01,61980.0,21.3853,21.4039,21.376,21.3946,61980.0
2019-12-03 12:30:00,23.01,23.04,23.0,23.04,77994.0,21.3946,21.4225,21.3853,21.4225,77994.0
2019-12-03 12:35:00,23.03,23.06,23.03,23.05,103299.0,21.4132,21.441,21.4132,21.4318,103299.0
2019-12-03 12:40:00,23.05,23.07,23.04,23.06,179451.0,21.4318,21.4503,21.4225,21.441,179451.0
2019-12-03 12:45:00,23.06,23.07,23.0,23.04,272049.0,21.441,21.4503,21.3853,21.4225,272049.0
2019-12-03 12:50:00,23.04,23.07,23.04,23.05,64629.0,21.4225,21.4503,21.4225,21.4318,64629.0
2019-12-03 12:55:00,23.05,23.07,23.04,23.07,53910.0,21.4318,21.4503,21.4225,21.4503,53910.0
2019-12-03 13:00:00,23.07,23.08,23.06,23.07,63036.0,21.4503,21.4596,21.441,21.4503,63036.0
2019-12-03 13:05:00,23.07,23.09,23.06,23.08,44232.0,21.4503,21.4689,21.441,21.4596,44232.0
2019-12-03 13:10:00,23.07,23.09,23.07,23.08,40698.0,21.4503,21.4689,21.4503,21.4596,40698.0
2019-12-03 13:15:00,23.08,23.09,23.07,23.07,42366.0,21.4596,21.4689,21.4503,21.4503,42366.0
2019-12-03 13:20:00,23.07,23.08,23.06,23.08,30516.0,21.4503,21.4596,21.441,21.4596,30516.0
2019-12-03 13:25:00,23.08,23.08,23.07,23.07,52782.0,21.4596,21.4596,21.4503,21.4503,52782.0
2019-12-03 13:30:00,23.08,23.08,23.07,23.07,31101.0,21.4596,21.4596,21.4503,21.4503,31101.0
2019-12-03 13:35:00,23.07,23.09,23.07,23.09,74874.0,21.4503,21.4689,21.4503,21.4689,74874.0
2019-12-03 13:40:00,23.09,23.09,23.07,23.08,95856.0,21.4689,21.4689,21.4503,21.4596,95856.0
2019-12-03 13:45:00,23.08,23.08,23.04,23.05,88482.0,21.4596,21.4596,21.4225,21.4318,88482.0
2019-12-03 13:50:00,23.05,23.06,23.03,23.06,127518.0,21.4318,21.441,21.4132,21.441,127518.0
2019-12-03 13:55:00,23.06,23.09,23.06,23.07,116808.0,21.441,21.4689,21.441,21.4503,116808.0
2019-12-03 14:00:00,23.07,23.1,23.06,23.09,188466.0,21.4503,21.4782,21.441,21.4689,188466.0
2019-12-03 14:05:00,23.09,23.1,23.08,23.09,182811.0,21.4689,21.4782,21.4596,21.4689,182811.0
2019-12-03 14:10:00,23.09,23.13,23.03,23.11,1035516.0,21.4689,21.5061,21.4132,21.4875,1035516.0
2019-12-03 14:15:00,23.12,23.16,23.11,23.16,335817.0,21.4968,21.534,21.4875,21.534,335817.0
2019-12-03 14:20:00,23.16,23.16,23.11,23.13,130566.0,21.534,21.534,21.4875,21.5061,130566.0
2019-12-03 14:25:00,23.13,23.15,23.12,23.12,73293.0,21.5061,21.5247,21.4968,21.4968,73293.0
2019-12-03 14:30:00,23.12,23.16,23.11,23.16,122991.0,21.4968,21.534,21.4875,21.534,122991.0
2019-12-03 14:35:00,23.16,23.16,23.11,23.13,112968.0,21.534,21.534,21.4875,21.5061,112968.0
2019-12-03 14:40:00,23.12,23.13,23.11,23.13,63789.0,21.4968,21.5061,21.4875,21.5061,63789.0
2019-12-03 14:45:00,23.14,23.14,23.12,23.12,48624.0,21.5154,21.5154,21.4968,21.4968,48624.0
2019-12-03 14:50:00,23.12,23.13,23.1,23.1,115851.0,21.4968,21.5061,21.4782,21.4782,115851.0
2019-12-03 14:55:00,23.1,23.12,23.1,23.11,80649.0,21.4782,21.4968,21.4782,21.4875,80649.0
2019-12-03 15:00:00,23.11,23.12,23.1,23.11,194079.0,21.4875,21.4968,21.4782,21.4875,194079.0
2019-12-03 15:05:00,23.11,23.13,23.1,23.12,178467.0,21.4875,21.5061,21.4782,21.4968,178467.0
2019-12-03 15:10:00,23.12,23.16,23.11,23.14,199104.0,21.4968,21.534,21.4875,21.5154,199104.0
2019-12-03 15:15:00,23.14,23.16,23.14,23.15,129924.0,21.5154,21.534,21.5154,21.5247,129924.0
2019-12-03 15:20:00,23.14,23.18,23.14,23.16,133146.0,21.5154,21.5526,21.5154,21.534,133146.0
2019-12-03 15:25:00,23.16,23.18,23.16,23.17,185592.0,21.534,21.5526,21.534,21.5433,185592.0
2019-12-03 15:30:00,23.18,23.19,23.16,23.16,205473.0,21.5526,21.5619,21.534,21.534,205473.0
2019-12-03 15:35:00,23.17,23.18,23.16,23.17,282135.0,21.5433,21.5526,21.534,21.5433,282135.0
2019-12-03 15:40:00,23.18,23.18,23.15,23.17,234108.0,21.5526,21.5526,21.5247,21.5433,234108.0
2019-12-03 15:45:00,23.18,23.2,23.17,23.19,344172.0,21.5526,21.5712,21.5433,21.5619,344172.0
2019-12-03 15:50:00,23.19,23.23,23.17,23.23,742947.0,21.5619,21.5991,21.5433,21.5991,742947.0
2019-12-03 15:55:00,23.23,23.25,23.21,23.24,1569549.0,21.5991,21.6177,21.5805,21.6084,1569549.0
2019-12-04 09:30:00,23.38,23.4,23.29,23.35,204015.0,21.7386,21.7572,21.6549,21.7107,204015.0
2019-12-04 09:35:00,23.35,23.44,23.34,23.42,117090.0,21.7107,21.7944,21.7014,21.7758,117090.0
2019-12-04 09:40:00,23.44,23.53,23.42,23.42,64401.0,21.7944,21.8781,21.7758,21.7758,64401.0
2019-12-04 09:45:00,23.44,23.45,23.39,23.44,45822.0,21.7944,21.8037,21.7479,21.7944,45822.0
2019-12-04 09:50:00,23.45,23.56,23.43,23.55,66741.0,21.8037,21.9059,21.7851,21.8966,66741.0
2019-12-04 09:55:00,23.54,23.57,23.52,23.56,83325.0,21.8873,21.9152,21.8688,21.9059,83325.0
2019-12-04 10:00:00,23.55,23.56,23.5,23.56,108321.0,21.8966,21.9059,21.8502,21.9059,108321.0
2019-12-04 10:05:00,23.56,23.57,23.51,23.52,193668.0,21.9059,21.9152,21.8595,21.8688,193668.0
2019-12-04 10:10:00,23.52,23.53,23.48,23.48,59007.0,21.8688,21.8781,21.8316,21.8316,59007.0
2019-12-04 10:15:00,23.49,23.51,23.45,23.49,156864.0,21.8409,21.8595,21.8037,21.8409,156864.0
2019-12-04 10:20:00,23.49,23.52,23.49,23.51,69513.0,21.8409,21.8688,21.8409,21.8595,69513.0
2019-12-04 10:25:00,23.51,23.51,23.46,23.48,33150.0,21.8595,21.8595,21.813,21.8316,33150.0
2019-12-04 10:30:00,23.48,23.49,23.46,23.48,77373.0,21.8316,21.8409,21.813,21.8316,77373.0
2019-12-04 10:35:00,23.48,23.48,23.46,23.47,47016.0,21.8316,21.8316,21.813,21.8223,47016.0
2019-12-04 10:40:00,23.47,23.49,23.46,23.46,44004.0,21.8223,21.8409,21.813,21.813,44004.0
2019-12-04 10:45:00,23.46,23.46,23.43,23.43,37437.0,21.813,21.813,21.7851,21.7851,37437.0
2019-12-04 10:50:00,23.43,23.44,23.42,23.44,62496.0,21.7851,21.7944,21.7758,21.7944,62496.0
2019-12-04 10:55:00,23.43,23.49,23.43,23.48,130452.0,21.7851,21.8409,21.7851,21.8316,130452.0
2019-12-04 11:00:00,23.48,23.49,23.46,23.47,152334.0,21.8316,21.8409,21.813,21.8223,152334.0
2019-12-04 11:05:00,23.47,23.47,23.44,23.45,78234.0,21.8223,21.8223,21.7944,21.8037,78234.0
2019-12-04 11:10:00,23.45,23.45,23.42,23.44,50031.0,21.8037,21.8037,21.7758,21.7944,50031.0
2019-12-04 11:15:00,23.44,23.46,23.43,23.44,35895.0,21.7944,21.813,21.7851,21.7944,35895.0
2019-12-04 11:20:00,23.44,23.46,23.44,23.46,62919.0,21.7944,21.813,21.7944,21.813,62919.0
2019-12-04 11:25:00,23.46,23.47,23.45,23.46,55641.0,21.813,21.8223,21.8037,21.813,55641.0
2019-12-04 11:30:00,23.46,23.47,23.45,23.46,33567.0,21.813,21.8223,21.8037,21.813,33567.0
2019-12-04 11:35:00,23.46,23.47,23.45,23.46,46362.0,21.813,21.8223,21.8037,21.813,46362.0
2019-12-04 11:40:00,23.46,23.5,23.46,23.48,73362.0,21.813,21.8502,21.813,21.8316,73362.0
2019-12-04 11:45:00,23.48,23.49,23.46,23.47,55815.0,21.8316,21.8409,21.813,21.8223,55815.0
2019-12-04 11:50:00,23.47,23.47,23.45,23.46,78768.0,21.8223,21.8223,21.8037,21.813,78768.0
2019-12-04 11:55:00,23.46,23.46,23.45,23.46,74289.0,21.813,21.813,21.8037,21.813,74289.0
2019-12-04 12:00:00,23.46,23.46,23.46,23.46,55941.0,21.813,21.813,21.813,21.813,55941.0
2019-12-04 12:05:00,23.46,23.46,23.42,23.44,142137.0,21.813,21.813,21.7758,21.7944,142137.0
2019-12-04 12:10:00,23.44,23.47,23.43,23.46,201423.0,21.7944,21.8223,21.7851,21.813,201423.0
2019-12-04 12:15:00,23.46,23.46,23.43,23.45,189402.0,21.813,21.813,21.7851,21.8037,189402.0
2019-12-04 12:20:00,23.45,23.46,23.44,23.45,256482.0,21.8037,21.813,21.7944,21.8037,256482.0
2019-12-04 12:25:00,23.45,23.47,23.44,23.47,125289.0,21.8037,21.8223,21.7944,21.8223,125289.0
2019-12-04 12:30:00,23.47,23.49,23.47,23.48,116991.0,21.8223,21.8409,21.8223,21.8316,116991.0
2019-12-04 12:35:00,23.48,23.49,23.47,23.48,46581.0,21.8316,21.8409,21.8223,21.8316,46581.0
2019-12-04 12:40:00,23.48,23.49,23.48,23.49,34389.0,21.8316,21.8409,21.8316,21.8409,34389.0
2019-12-04 12:45:00,23.49,23.5,23.48,23.49,39270.0,21.8409,21.8502,21.8316,21.8409,39270.0
2019-12-04 12:50:00,23.49,23.52,23.49,23.51,52044.0,21.8409,21.8688,21.8409,21.8595,52044.0
2019-12-04 12:55:00,23.52,23.53,23.51,23.53,27174.0,21.8688,21.8781,21.8595,21.8781,27174.0
2019-12-04 13:00:00,23.53,23.54,23.53,23.54,91911.0,21.8781,21.8873,21.8781,21.8873,91911.0
2019-12-04 13:05:00,23.54,23.55,23.52,23.55,39447.0,21.8873,21.8966,21.8688,21.8966,39447.0
2019-12-04 13:10:00,23.55,23.55,23.53,23.54,56355.0,21.8966,21.8966,21.8781,21.8873,56355.0
2019-12-04 13:15:00,23.54,23.54,23.53,23.54,45072.0,21.8873,21.8873,21.8781,21.8873,45072.0
2019-12-04 13:20:00,23.55,23.55,23.52,23.52,20706.0,21.8966,21.8966,21.8688,21.8688,20706.0
2019-12-04 13:25:00,23.52,23.52,23.51,23.51,21555.0,21.8688,21.8688,21.8595,21.8595,21555.0
2019-12-04 13:30:00,23.51,23.52,23.5,23.51,39573.0,21.8595,21.8688,21.8502,21.8595,39573.0
2019-12-04 13:35:00,23.51,23.52,23.5,23.52,50238.0,21.8595,21.8688,21.8502,21.8688,50238.0
2019-12-04 13:40:00,23.51,23.51,23.5,23.51,25527.0,21.8595,21.8595,21.8502,21.8595,25527.0
2019-12-04 13:45:00,23.51,23.51,23.49,23.5,28494.0,21.8595,21.8595,21.8409,21.8502,28494.0
2019-12-04 13:50:00,23.5,23.51,23.49,23.51,27687.0,21.8502,21.8595,21.8409,21.8595,27687.0
2019-12-04 13:55:00,23.5,23.5,23.48,23.48,40926.0,21.8502,21.8502,21.8316,21.8316,40926.0
2019-12-04 14:00:00,23.48,23.53,23.48,23.52,91965.0,21.8316,21.8781,21.8316,21.8688,91965.0
2019-12-04 14:05:00,23.52,23.53,23.51,23.53,36768.0,21.8688,21.8781,21.8595,21.8781,36768.0
2019-12-04 14:10:00,23.53,23.53,23.51,23.52,35646.0,21.8781,21.8781,21.8595,21.8688,35646.0
2019-12-04 14:15:00,23.52,23.54,23.51,23.52,110613.0,21.8688,21.8873,21.8595,21.8688,110613.0
2019-12-04 14:20:00,23.52,23.53,23.51,23.52,59475.0,21.8688,21.8781,21.8595,21.8688,59475.0
2019-12-04 14:25:00,23.52,23.53,23.51,23.52,43341.0,21.8688,21.8781,21.8595,21.8688,43341.0
2019-12-04 14:30:00,23.53,23.53,23.5,23.51,131751.0,21.8781,21.8781,21.8502,21.8595,131751.0
2019-12-04 14:35:00,23.5,23.5,23.48,23.5,63792.0,21.8502,21.8502,21.8316,21.8502,63792.0
2019-12-04 14:40:00,23.5,23.5,23.48,23.49,52959.0,21.8502,21.8502,21.8316,21.8409,52959.0
2019-12-04 14:45:00,23.49,23.5,23.48,23.49,92889.0,21.8409,21.8502,21.8316,21.8409,92889.0
2019-12-04 14:50:00,23.5,23.53,23.5,23.52,82233.0,21.8502,21.8781,21.8502,21.8688,82233.0
2019-12-04 14:55:00,23.52,23.52,23.51,23.52,92490.0,21.8688,21.8688,21.8595,21.8688,92490.0
2019-12-04 15:00:00,23.52,23.52,23.51,23.52,147489.0,21.8688,21.8688,21.8595,21.8688,147489.0
2019-12-04 15:05:00,23.52,23.52,23.51,23.51,70245.0,21.8688,21.8688,21.8595,21.8595,70245.0
2019-12-04 15:10:00,23.51,23.52,23.5,23.51,99423.0,21.8595,21.8688,21.8502,21.8595,99423.0
2019-12-04 15:15:00,23.51,23.52,23.51,23.52,75042.0,21.8595,21.8688,21.8595,21.8688,75042.0
2019-12-04 15:20:00,23.51,23.52,23.5,23.51,139614.0,21.8595,21.8688,21.8502,21.8595,139614.0
2019-12-04 15:25:00,23.51,23.51,23.5,23.51,121743.0,21.8595,21.8595,21.8502,21.8595,121743.0
2019-12-04 15:30:00,23.51,23.52,23.5,23.51,565497.0,21.8595,21.8688,21.8502,21.8595,565497.0
2019-12-04 15:35:00,23.51,23.51,23.5,23.51,304344.0,21.8595,21.8595,21.8502,21.8595,304344.0
2019-12-04 15:40:00,23.51,23.52,23.5,23.51,681528.0,21.8595,21.8688,21.8502,21.8595,681528.0
2019-12-04 15:45:00,23.51,23.52,23.51,23.52,368100.0,21.8595,21.8688,21.8595,21.8688,368100.0
2019-12-04 15:50:00,23.51,23.53,23.49,23.49,928236.0,21.8595,21.8781,21.8409,21.8409,928236.0
2019-12-04 15:55:00,23.49,23.5,23.48,23.48,1380681.0,21.8409,21.8502,21.8316,21.8316,1380681.0
2019-12-05 09:30:00,23.54,23.55,23.46,23.5,88068.0,21.8873,21.8966,21.813,21.8502,88068.0
2019-12-05 09:35:00,23.5,23.51,23.44,23.47,37434.0,21.8502,21.8595,21.7944,21.8223,37434.0
2019-12-05 09:40:00,23.46,23.48,23.42,23.43,179202.0,21.813,21.8316,21.7758,21.7851,179202.0
2019-12-05 09:45:00,23.42,23.45,23.39,23.39,490197.0,21.7758,21.8037,21.7479,21.7479,490197.0
2019-12-05 09:50:00,23.39,23.42,23.36,23.41,55932.0,21.7479,21.7758,21.72,21.7665,55932.0
2019-12-05 09:55:00,23.42,23.42,23.35,23.39,188565.0,21.7758,21.7758,21.7107,21.7479,188565.0
2019-12-05 10:00:00,23.38,23.39,23.33,23.34,67620.0,21.7386,21.7479,21.6921,21.7014,67620.0
2019-12-05 10:05:00,23.34,23.34,23.27,23.28,142119.0,21.7014,21.7014,21.6363,21.6456,142119.0
2019-12-05 10:10:00,23.28,23.29,23.27,23.28,89526.0,21.6456,21.6549,21.6363,21.6456,89526.0
2019-12-05 10:15:00,23.27,23.32,23.27,23.31,34758.0,21.6363,21.6828,21.6363,21.6735,34758.0
2019-12-05 10:20:00,23.31,23.32,23.29,23.3,44262.0,21.6735,21.6828,21.6549,21.6642,44262.0
2019-12-05 10:25:00,23.31,23.35,23.3,23.34,68226.0,21.6735,21.7107,21.6642,21.7014,68226.0
2019-12-05 10:30:00,23.33,23.38,23.33,23.37,69018.0,21.6921,21.7386,21.6921,21.7293,69018.0
2019-12-05 10:35:00,23.37,23.37,23.32,23.32,66123.0,21.7293,21.7293,21.6828,21.6828,66123.0
2019-12-05 10:40:00,23.32,23.34,23.3,23.33,84996.0,21.6828,21.7014,21.6642,21.6921,84996.0
2019-12-05 10:45:00,23.33,23.36,23.33,23.34,39324.0,21.6921,21.72,21.6921,21.7014,39324.0
2019-12-05 10:50:00,23.34,23.35,23.33,23.34,29085.0,21.7014,21.7107,21.6921,21.7014,29085.0
2019-12-05 10:55:00,23.34,23.35,23.32,23.33,52557.0,21.7014,21.7107,21.6828,21.6921,52557.0
2019-12-05 11:00:00,23.33,23.35,23.33,23.33,37239.0,21.6921,21.7107,21.6921,21.6921,37239.0
2019-12-05 11:05:00,23.34,23.37,23.33,23.37,56520.0,21.7014,21.7293,21.6921,21.7293,56520.0
2019-12-05 11:10:00,23.37,23.37,23.33,23.36,35049.0,21.7293,21.7293,21.6921,21.72,35049.0
2019-12-05 11:15:00,23.35,23.4,23.34,23.38,69537.0,21.7107,21.7572,21.7014,21.7386,69537.0
2019-12-05 11:20:00,23.38,23.4,23.36,23.39,567204.0,21.7386,21.7572,21.72,21.7479,567204.0
2019-12-05 11:25:00,23.39,23.39,23.34,23.35,232260.0,21.7479,21.7479,21.7014,21.7107,232260.0
2019-12-05 11:30:00,23.35,23.36,23.33,23.34,51282.0,21.7107,21.72,21.6921,21.7014,51282.0
2019-12-05 11:35:00,23.34,23.38,23.33,23.36,217734.0,21.7014,21.7386,21.6921,21.72,217734.0
2019-12-05 11:40:00,23.36,23.38,23.36,23.37,170817.0,21.72,21.7386,21.72,21.7293,170817.0
2019-12-05 11:45:00,23.37,23.38,23.36,23.38,44973.0,21.7293,21.7386,21.72,21.7386,44973.0
2019-12-05 11:50:00,23.38,23.4,23.37,23.39,262203.0,21.7386,21.7572,21.7293,21.7479,262203.0
2019-12-05 11:55:00,23.39,23.43,23.39,23.4,167535.0,21.7479,21.7851,21.7479,21.7572,167535.0
2019-12-05 12:00:00,23.4,23.41,23.39,23.41,59190.0,21.7572,21.7665,21.7479,21.7665,59190.0
2019-12-05 12:05:00,23.41,23.42,23.4,23.41,52830.0,21.7665,21.7758,21.7572,21.7665,52830.0
2019-12-05 12:10:00,23.41,23.42,23.4,23.42,39171.0,21.7665,21.7758,21.7572,21.7758,39171.0
2019-12-05 12:15:00,23.42,23.45,23.4,23.45,70719.0,21.7758,21.8037,21.7572,21.8037,70719.0
2019-12-05 12:20:00,23.45,23.45,23.42,23.43,111672.0,21.8037,21.8037,21.7758,21.7851,111672.0
2019-12-05 12:25:00,23.43,23.43,23.41,23.41,40992.0,21.7851,21.7851,21.7665,21.7665,40992.0
2019-12-05 12:30:00,23.4,23.4,23.39,23.4,38670.0,21.7572,21.7572,21.7479,21.7572,38670.0
2019-12-05 12:35:00,23.4,23.4,23.38,23.4,30006.0,21.7572,21.7572,21.7386,21.7572,30006.0
2019-12-05 12:40:00,23.4,23.41,23.39,23.4,42951.0,21.7572,21.7665,21.7479,21.7572,42951.0
2019-12-05 12:45:00,23.4,23.4,23.39,23.39,36702.0,21.7572,21.7572,21.7479,21.7479,36702.0
2019-12-05 12:50:00,23.4,23.41,23.39,23.41,24387.0,21.7572,21.7665,21.7479,21.7665,24387.0
2019-12-05 12:55:00,23.41,23.41,23.39,23.41,27795.0,21.7665,21.7665,21.7479,21.7665,27795.0
2019-12-05 13:00:00,23.41,23.41,23.39,23.4,20415.0,21.7665,21.7665,21.7479,21.7572,20415.0
2019-12-05 13:05:00,23.4,23.42,23.4,23.41,29772.0,21.7572,21.7758,21.7572,21.7665,29772.0
2019-12-05 13:10:00,23.41,23.43,23.41,23.42,37311.0,21.7665,21.7851,21.7665,21.7758,37311.0
2019-12-05 13:15:00,23.42,23.43,23.42,23.42,31983.0,21.7758,21.7851,21.7758,21.7758,31983.0
2019-12-05 13:20:00,23.42,23.43,23.42,23.42,109926.0,21.7758,21.7851,21.7758,21.7758,109926.0
2019-12-05 13:25:00,23.42,23.43,23.41,23.42,38673.0,21.7758,21.7851,21.7665,21.7758,38673.0
2019-12-05 13:30:00,23.41,23.44,23.41,23.42,53595.0,21.7665,21.7944,21.7665,21.7758,53595.0
2019-12-05 13:35:00,23.42,23.44,23.42,23.43,52878.0,21.7758,21.7944,21.7758,21.7851,52878.0
2019-12-05 13:40:00,23.43,23.45,23.43,23.45,38313.0,21.7851,21.8037,21.7851,21.8037,38313.0
2019-12-05 13:45:00,23.45,23.45,23.43,23.43,27363.0,21.8037,21.8037,21.7851,21.7851,27363.0
2019-12-05 13:50:00,23.42,23.44,23.42,23.44,37089.0,21.7758,21.7944,21.7758,21.7944,37089.0
2019-12-05 13:55:00,23.44,23.44,23.43,23.43,64200.0,21.7944,21.7944,21.7851,21.7851,64200.0
2019-12-05 14:00:00,23.43,23.45,23.41,23.45,239058.0,21.7851,21.8037,21.7665,21.8037,239058.0
2019-12-05 14:05:00,23.45,23.45,23.43,23.43,28203.0,21.8037,21.8037,21.7851,21.7851,28203.0
2019-12-05 14:10:00,23.44,23.46,23.44,23.45,46107.0,21.7944,21.813,21.7944,21.8037,46107.0
2019-12-05 14:15:00,23.46,23.47,23.45,23.47,38583.0,21.813,21.8223,21.8037,21.8223,38583.0
2019-12-05 14:20:00,23.47,23.47,23.46,23.46,39804.0,21.8223,21.8223,21.813,21.813,39804.0
2019-12-05 14:25:00,23.46,23.46,23.44,23.45,36354.0,21.813,21.813,21.7944,21.8037,36354.0
2019-12-05 14:30:00,23.45,23.45,23.44,23.45,37629.0,21.8037,21.8037,21.7944,21.8037,37629.0
2019-12-05 14:35:00,23.45,23.47,23.45,23.47,28299.0,21.8037,21.8223,21.8037,21.8223,28299.0
2019-12-05 14:40:00,23.47,23.48,23.47,23.48,30141.0,21.8223,21.8316,21.8223,21.8316,30141.0
2019-12-05 14:45:00,23.48,23.48,23.44,23.46,58065.0,21.8316,21.8316,21.7944,21.813,58065.0
2019-12-05 14:50:00,23.46,23.47,23.45,23.46,45003.0,21.813,21.8223,21.8037,21.813,45003.0
2019-12-05 14:55:00,23.46,23.47,23.4,23.44,364644.0,21.813,21.8223,21.7572,21.7944,364644.0
2019-12-05 15:00:00,23.44,23.46,23.42,23.46,151800.0,21.7944,21.813,21.7758,21.813,151800.0
2019-12-05 15:05:00,23.46,23.47,23.45,23.45,62307.0,21.813,21.8223,21.8037,21.8037,62307.0
2019-12-05 15:10:00,23.45,23.48,23.44,23.47,69291.0,21.8037,21.8316,21.7944,21.8223,69291.0
2019-12-05 15:15:00,23.47,23.49,23.47,23.48,46116.0,21.8223,21.8409,21.8223,21.8316,46116.0
2019-12-05 15:20:00,23.48,23.49,23.47,23.48,47259.0,21.8316,21.8409,21.8223,21.8316,47259.0
2019-12-05 15:25:00,23.48,23.49,23.47,23.49,60456.0,21.8316,21.8409,21.8223,21.8409,60456.0
2019-12-05 15:30:00,23.49,23.51,23.49,23.51,94581.0,21.8409,21.8595,21.8409,21.8595,94581.0
2019-12-05 15:35:00,23.51,23.51,23.48,23.49,115482.0,21.8595,21.8595,21.8316,21.8409,115482.0
2019-12-05 15:40:00,23.49,23.51,23.48,23.5,138240.0,21.8409,21.8595,21.8316,21.8502,138240.0
2019-12-05 15:45:00,23.5,23.52,23.49,23.51,177252.0,21.8502,21.8688,21.8409,21.8595,177252.0
2019-12-05 15:50:00,23.51,23.53,23.5,23.52,260934.0,21.8595,21.8781,21.8502,21.8688,260934.0
2019-12-05 15:55:00,23.52,23.58,23.51,23.58,1368519.0,21.8688,21.9245,21.8595,21.9245,1368519.0
2019-12-06 09:30:00,23.76,23.85,23.71,23.84,181932.0,22.0919,22.1756,22.0454,22.1663,181932.0
2019-12-06 09:35:00,23.86,23.87,23.81,23.83,107070.0,22.1849,22.1942,22.1384,22.157,107070.0
2019-12-06 09:40:00,23.83,23.87,23.82,23.86,56199.0,22.157,22.1942,22.1477,22.1849,56199.0
2019-12-06 09:45:00,23.87,23.96,23.87,23.93,101931.0,22.1942,22.2779,22.1942,22.25,101931.0
2019-12-06 09:50:00,23.93,23.98,23.91,23.94,101880.0,22.25,22.2965,22.2314,22.2593,101880.0
2019-12-06 09:55:00,23.94,23.98,23.91,23.91,88218.0,22.2593,22.2965,22.2314,22.2314,88218.0
2019-12-06 10:00:00,23.91,23.94,23.88,23.93,84912.0,22.2314,22.2593,22.2035,22.25,84912.0
2019-12-06 10:05:00,23.93,23.93,23.89,23.9,117315.0,22.25,22.25,22.2128,22.2221,117315.0
2019-12-06 10:10:00,23.9,23.93,23.88,23.91,69516.0,22.2221,22.25,22.2035,22.2314,69516.0
2019-12-06 10:15:00,23.91,23.92,23.86,23.9,181338.0,22.2314,22.2407,22.1849,22.2221,181338.0
2019-12-06 10:20:00,23.9,23.91,23.87,23.87,58122.0,22.2221,22.2314,22.1942,22.1942,58122.0
2019-12-06 10:25:00,23.88,23.89,23.85,23.85,73725.0,22.2035,22.2128,22.1756,22.1756,73725.0
2019-12-06 10:30:00,23.84,23.84,23.81,23.83,48597.0,22.1663,22.1663,22.1384,22.157,48597.0
2019-12-06 10:35:00,23.83,23.83,23.77,23.8,153147.0,22.157,22.157,22.1012,22.1291,153147.0
2019-12-06 10:40:00,23.8,23.81,23.78,23.8,49359.0,22.1291,22.1384,22.1105,22.1291,49359.0
2019-12-06 10:45:00,23.8,23.83,23.79,23.82,89487.0,22.1291,22.157,22.1198,22.1477,89487.0
2019-12-06 10:50:00,23.83,23.84,23.81,23.84,47514.0,22.157,22.1663,22.1384,22.1663,47514.0
2019-12-06 10:55:00,23.84,23.85,23.82,23.83,64128.0,22.1663,22.1756,22.1477,22.157,64128.0
2019-12-06 11:00:00,23.83,23.87,23.83,23.84,39348.0,22.157,22.1942,22.157,22.1663,39348.0
2019-12-06 11:05:00,23.84,23.84,23.82,23.83,52581.0,22.1663,22.1663,22.1477,22.157,52581.0
2019-12-06 11:10:00,23.83,23.85,23.83,23.85,48726.0,22.157,22.1756,22.157,22.1756,48726.0
2019-12-06 11:15:00,23.85,23.85,23.82,23.84,142785.0,22.1756,22.1756,22.1477,22.1663,142785.0
2019-12-06 11:20:00,23.84,23.85,23.79,23.82,283347.0,22.1663,22.1756,22.1198,22.1477,283347.0
2019-12-06 11:25:00,23.81,23.81,23.79,23.8,28431.0,22.1384,22.1384,22.1198,22.1291,28431.0
2019-12-06 11:30:00,23.8,23.82,23.78,23.82,87279.0,22.1291,22.1477,22.1105,22.1477,87279.0
2019-12-06 11:35:00,23.81,23.83,23.81,23.83,26355.0,22.1384,22.157,22.1384,22.157,26355.0
2019-12-06 11:40:00,23.83,23.83,23.78,23.8,75216.0,22.157,22.157,22.1105,22.1291,75216.0
2019-12-06 11:45:00,23.8,23.81,23.79,23.8,38529.0,22.1291,22.1384,22.1198,22.1291,38529.0
2019-12-06 11:50:00,23.8,23.83,23.8,23.82,84696.0,22.1291,22.157,22.1291,22.1477,84696.0
2019-12-06 11:55:00,23.83,23.83,23.82,23.82,40830.0,22.157,22.157,22.1477,22.1477,40830.0
2019-12-06 12:00:00,23.82,23.84,23.8,23.83,122943.0,22.1477,22.1663,22.1291,22.157,122943.0
2019-12-06 12:05:00,23.84,23.85,23.81,23.82,33717.0,22.1663,22.1756,22.1384,22.1477,33717.0
2019-12-06 12:10:00,23.82,23.84,23.8,23.81,49662.0,22.1477,22.1663,22.1291,22.1384,49662.0
2019-12-06 12:15:00,23.81,23.82,23.8,23.81,32646.0,22.1384,22.1477,22.1291,22.1384,32646.0
2019-12-06 12:20:00,23.81,23.84,23.81,23.83,362154.0,22.1384,22.1663,22.1384,22.157,362154.0
2019-12-06 12:25:00,23.83,23.84,23.82,23.83,255135.0,22.157,22.1663,22.1477,22.157,255135.0
2019-12-06 12:30:00,23.83,23.85,23.83,23.84,178041.0,22.157,22.1756,22.157,22.1663,178041.0
2019-12-06 12:35:00,23.84,23.84,23.82,23.83,95919.0,22.1663,22.1663,22.1477,22.157,95919.0
2019-12-06 12:40:00,23.83,23.84,23.83,23.83,43725.0,22.157,22.1663,22.157,22.157,43725.0
2019-12-06 12:45:00,23.83,23.84,23.83,23.84,104994.0,22.157,22.1663,22.157,22.1663,104994.0
2019-12-06 12:50:00,23.84,23.85,23.83,23.84,56313.0,22.1663,22.1756,22.157,22.1663,56313.0
2019-12-06 12:55:00,23.85,23.86,23.84,23.85,36456.0,22.1756,22.1849,22.1663,22.1756,36456.0
2019-12-06 13:00:00,23.86,23.86,23.85,23.86,16248.0,22.1849,22.1849,22.1756,22.1849,16248.0
2019-12-06 13:05:00,23.86,23.86,23.83,23.83,31161.0,22.1849,22.1849,22.157,22.157,31161.0
2019-12-06 13:10:00,23.83,23.83,23.81,23.82,66432.0,22.157,22.157,22.1384,22.1477,66432.0
2019-12-06 13:15:00,23.82,23.83,23.82,23.83,28662.0,22.1477,22.157,22.1477,22.157,28662.0
2019-12-06 13:20:00,23.84,23.84,23.81,23.82,36303.0,22.1663,22.1663,22.1384,22.1477,36303.0
2019-12-06 13:25:00,23.82,23.83,23.82,23.82,37038.0,22.1477,22.157,22.1477,22.1477,37038.0
2019-12-06 13:30:00,23.82,23.83,23.82,23.82,37644.0,22.1477,22.157,22.1477,22.1477,37644.0
2019-12-06 13:35:00,23.82,23.83,23.82,23.83,44385.0,22.1477,22.157,22.1477,22.157,44385.0
2019-12-06 13:40:00,23.83,23.83,23.82,23.82,24234.0,22.157,22.157,22.1477,22.1477,24234.0
2019-12-06 13:45:00,23.82,23.83,23.82,23.82,29988.0,22.1477,22.157,22.1477,22.1477,29988.0
2019-12-06 13:50:00,23.82,23.83,23.82,23.83,50625.0,22.1477,22.157,22.1477,22.157,50625.0
2019-12-06 13:55:00,23.83,23.84,23.83,23.83,73656.0,22.157,22.1663,22.157,22.157,73656.0
2019-12-06 14:00:00,23.83,23.83,23.79,23.79,58659.0,22.157,22.157,22.1198,22.1198,58659.0
2019-12-06 14:05:00,23.79,23.84,23.78,23.79,125298.0,22.1198,22.1663,22.1105,22.1198,125298.0
2019-12-06 14:10:00,23.79,23.79,23.76,23.76,23574.0,22.1198,22.1198,22.0919,22.0919,23574.0
2019-12-06 14:15:00,23.76,23.78,23.75,23.76,34035.0,22.0919,22.1105,22.0826,22.0919,34035.0
2019-12-06 14:20:00,23.75,23.77,23.75,23.77,27858.0,22.0826,22.1012,22.0826,22.1012,27858.0
2019-12-06 14:25:00,23.77,23.78,23.76,23.77,22002.0,22.1012,22.1105,22.0919,22.1012,22002.0
2019-12-06 14:30:00,23.77,23.77,23.75,23.75,25416.0,22.1012,22.1012,22.0826,22.0826,25416.0
2019-12-06 14:35:00,23.75,23.75,23.74,23.75,30474.0,22.0826,22.0826,22.0733,22.0826,30474.0
2019-12-06 14:40:00,23.75,23.76,23.74,23.75,59532.0,22.0826,22.0919,22.0733,22.0826,59532.0
2019-12-06 14:45:00,23.75,23.77,23.75,23.76,49737.0,22.0826,22.1012,22.0826,22.0919,49737.0
2019-12-06 14:50:00,23.76,23.77,23.76,23.77,27963.0,22.0919,22.1012,22.0919,22.1012,27963.0
2019-12-06 14:55:00,23.77,23.81,23.77,23.8,305178.0,22.1012,22.1384,22.1012,22.1291,305178.0
2019-12-06 15:00:00,23.8,23.8,23.78,23.79,142188.0,22.1291,22.1291,22.1105,22.1198,142188.0
2019-12-06 15:05:00,23.79,23.8,23.78,23.79,40590.0,22.1198,22.1291,22.1105,22.1198,40590.0
2019-12-06 15:10:00,23.79,23.82,23.78,23.81,317139.0,22.1198,22.1477,22.1105,22.1384,317139.0
2019-12-06 15:15:00,23.81,23.82,23.81,23.82,144243.0,22.1384,22.1477,22.1384,22.1477,144243.0
2019-12-06 15:20:00,23.82,23.82,23.81,23.82,79347.0,22.1477,22.1477,22.1384,22.1477,79347.0
2019-12-06 15:25:00,23.82,23.82,23.79,23.81,321120.0,22.1477,22.1477,22.1198,22.1384,321120.0
2019-12-06 15:30:00,23.81,23.82,23.81,23.82,123639.0,22.1384,22.1477,22.1384,22.1477,123639.0
2019-12-06 15:35:00,23.82,23.82,23.81,23.82,146181.0,22.1477,22.1477,22.1384,22.1477,146181.0
2019-12-06 15:40:00,23.82,23.84,23.82,23.83,199740.0,22.1477,22.1663,22.1477,22.157,199740.0
2019-12-06 15:45:00,23.83,23.83,23.81,23.81,461115.0,22.157,22.157,22.1384,22.1384,461115.0
2019-12-06 15:50:00,23.81,23.81,23.79,23.79,1018833.0,22.1384,22.1384,22.1198,22.1198,1018833.0
2019-12-06 15:55:00,23.79,23.79,23.75,23.76,1280730.0,22.1198,22.1198,22.0826,22.0919,1280730.0
2019-12-09 09:30:00,23.68,23.68,23.56,23.56,85470.0,22.0175,22.0175,21.9059,21.9059,85470.0
2019-12-09 09:35:00,23.56,23.69,23.56,23.67,42354.0,21.9059,22.0268,21.9059,22.0082,42354.0
2019-12-09 09:40:00,23.67,23.69,23.65,23.66,39864.0,22.0082,22.0268,21.9896,21.9989,39864.0
2019-12-09 09:45:00,23.66,23.69,23.66,23.69,23760.0,21.9989,22.0268,21.9989,22.0268,23760.0
2019-12-09 09:50:00,23.68,23.69,23.63,23.63,17877.0,22.0175,22.0268,21.971,21.971,17877.0
2019-12-09 09:55:00,23.64,23.65,23.58,23.58,36426.0,21.9803,21.9896,21.9245,21.9245,36426.0
2019-12-09 10:00:00,23.58,23.61,23.56,23.58,56151.0,21.9245,21.9524,21.9059,21.9245,56151.0
2019-12-09 10:05:00,23.59,23.61,23.56,23.61,102708.0,21.9338,21.9524,21.9059,21.9524,102708.0
2019-12-09 10:10:00,23.62,23.65,23.6,23.65,35994.0,21.9617,21.9896,21.9431,21.9896,35994.0
2019-12-09 10:15:00,23.65,23.65,23.6,23.62,35802.0,21.9896,21.9896,21.9431,21.9617,35802.0
2019-12-09 10:20:00,23.62,23.63,23.59,23.59,35979.0,21.9617,21.971,21.9338,21.9338,35979.0
2019-12-09 10:25:00,23.59,23.61,23.58,23.59,29292.0,21.9338,21.9524,21.9245,21.9338,29292.0
2019-12-09 10:30:00,23.59,23.63,23.58,23.61,86292.0,21.9338,21.971,21.9245,21.9524,86292.0
2019-12-09 10:35:00,23.62,23.63,23.61,23.63,43245.0,21.9617,21.971,21.9524,21.971,43245.0
2019-12-09 10:40:00,23.63,23.63,23.59,23.6,33564.0,21.971,21.971,21.9338,21.9431,33564.0
2019-12-09 10:45:00,23.59,23.62,23.59,23.62,89079.0,21.9338,21.9617,21.9338,21.9617,89079.0
2019-12-09 10:50:00,23.62,23.62,23.57,23.58,124149.0,21.9617,21.9617,21.9152,21.9245,124149.0
2019-12-09 10:55:00,23.58,23.58,23.56,23.56,122343.0,21.9245,21.9245,21.9059,21.9059,122343.0
2019-12-09 11:00:00,23.56,23.58,23.56,23.57,40374.0,21.9059,21.9245,21.9059,21.9152,40374.0
2019-12-09 11:05:00,23.57,23.59,23.57,23.58,125505.0,21.9152,21.9338,21.9152,21.9245,125505.0
2019-12-09 11:10:00,23.58,23.58,23.54,23.55,101511.0,21.9245,21.9245,21.8873,21.8966,101511.0
2019-12-09 11:15:00,23.55,23.56,23.54,23.56,43644.0,21.8966,21.9059,21.8873,21.9059,43644.0
2019-12-09 11:20:00,23.56,23.56,23.52,23.53,26658.0,21.9059,21.9059,21.8688,21.8781,26658.0
2019-12-09 11:25:00,23.53,23.54,23.51,23.53,42348.0,21.8781,21.8873,21.8595,21.8781,42348.0
2019-12-09 11:30:00,23.53,23.54,23.53,23.54,31227.0,21.8781,21.8873,21.8781,21.8873,31227.0
2019-12-09 11:35:00,23.54,23.55,23.52,23.54,50886.0,21.8873,21.8966,21.8688,21.8873,50886.0
2019-12-09 11:40:00,23.53,23.54,23.51,23.53,35139.0,21.8781,21.8873,21.8595,21.8781,35139.0
2019-12-09 11:45:00,23.53,23.54,23.52,23.53,25284.0,21.8781,21.8873,21.8688,21.8781,25284.0
2019-12-09 11:50:00,23.53,23.54,23.51,23.54,79083.0,21.8781,21.8873,21.8595,21.8873,79083.0
2019-12-09 11:55:00,23.54,23.54,23.52,23.52,24372.0,21.8873,21.8873,21.8688,21.8688,24372.0
2019-12-09 12:00:00,23.52,23.54,23.52,23.54,38142.0,21.8688,21.8873,21.8688,21.8873,38142.0
2019-12-09 12:05:00,23.54,23.56,23.52,23.53,80205.0,21.8873,21.9059,21.8688,21.8781,80205.0
2019-12-09 12:10:00,23.53,23.54,23.52,23.54,88854.0,21.8781,21.8873,21.8688,21.8873,88854.0
2019-12-09 12:15:00,23.54,23.54,23.52,23.53,67839.0,21.8873,21.8873,21.8688,21.8781,67839.0
2019-12-09 12:20:00,23.53,23.54,23.52,23.52,30375.0,21.8781,21.8873,21.8688,21.8688,30375.0
2019-12-09 12:25:00,23.52,23.55,23.52,23.53,96552.0,21.8688,21.8966,21.8688,21.8781,96552.0
2019-12-09 12:30:00,23.53,23.53,23.51,23.53,62940.0,21.8781,21.8781,21.8595,21.8781,62940.0
2019-12-09 12:35:00,23.53,23.55,23.53,23.55,57099.0,21.8781,21.8966,21.8781,21.8966,57099.0
2019-12-09 12:40:00,23.55,23.55,23.52,23.53,41856.0,21.8966,21.8966,21.8688,21.8781,41856.0
2019-12-09 12:45:00,23.53,23.54,23.52,23.53,22872.0,21.8781,21.8873,21.8688,21.8781,22872.0
2019-12-09 12:50:00,23.53,23.54,23.52,23.54,51144.0,21.8781,21.8873,21.8688,21.8873,51144.0
2019-12-09 12:55:00,23.54,23.58,23.54,23.58,64437.0,21.8873,21.9245,21.8873,21.9245,64437.0
2019-12-09 13:00:00,23.58,23.59,23.57,23.57,67170.0,21.9245,21.9338,21.9152,21.9152,67170.0
2019-12-09 13:05:00,23.57,23.58,23.57,23.57,49806.0,21.9152,21.9245,21.9152,21.9152,49806.0
2019-12-09 13:10:00,23.57,23.57,23.55,23.55,25347.0,21.9152,21.9152,21.8966,21.8966,25347.0
2019-12-09 13:15:00,23.55,23.58,23.55,23.58,43077.0,21.8966,21.9245,21.8966,21.9245,43077.0
2019-12-09 13:20:00,23.58,23.59,23.58,23.58,40467.0,21.9245,21.9338,21.9245,21.9245,40467.0
2019-12-09 13:25:00,23.58,23.58,23.55,23.57,52314.0,21.9245,21.9245,21.8966,21.9152,52314.0
2019-12-09 13:30:00,23.57,23.57,23.55,23.55,40386.0,21.9152,21.9152,21.8966,21.8966,40386.0
2019-12-09 13:35:00,23.56,23.56,23.52,23.55,64689.0,21.9059,21.9059,21.8688,21.8966,64689.0
2019-12-09 13:40:00,23.55,23.55,23.54,23.55,56577.0,21.8966,21.8966,21.8873,21.8966,56577.0
2019-12-09 13:45:00,23.55,23.55,23.53,23.54,51603.0,21.8966,21.8966,21.8781,21.8873,51603.0
2019-12-09 13:50:00,23.54,23.55,23.53,23.54,38961.0,21.8873,21.8966,21.8781,21.8873,38961.0
2019-12-09 13:55:00,23.54,23.54,23.51,23.52,70728.0,21.8873,21.8873,21.8595,21.8688,70728.0
2019-12-09 14:00:00,23.52,23.52,23.49,23.49,72606.0,21.8688,21.8688,21.8409,21.8409,72606.0
2019-12-09 14:05:00,23.5,23.5,23.48,23.49,36459.0,21.8502,21.8502,21.8316,21.8409,36459.0
2019-12-09 14:10:00,23.49,23.5,23.48,23.48,76053.0,21.8409,21.8502,21.8316,21.8316,76053.0
2019-12-09 14:15:00,23.49,23.5,23.48,23.48,24273.0,21.8409,21.8502,21.8316,21.8316,24273.0
2019-12-09 14:20:00,23.48,23.49,23.47,23.48,30771.0,21.8316,21.8409,21.8223,21.8316,30771.0
2019-12-09 14:25:00,23.48,23.48,23.46,23.46,40422.0,21.8316,21.8316,21.813,21.813,40422.0
2019-12-09 14:30:00,23.46,23.47,23.45,23.47,41769.0,21.813,21.8223,21.8037,21.8223,41769.0
2019-12-09 14:35:00,23.46,23.46,23.45,23.45,34494.0,21.813,21.813,21.8037,21.8037,34494.0
2019-12-09 14:40:00,23.45,23.47,23.44,23.46,65880.0,21.8037,21.8223,21.7944,21.813,65880.0
2019-12-09 14:45:00,23.46,23.48,23.45,23.46,68529.0,21.813,21.8316,21.8037,21.813,68529.0
2019-12-09 14:50:00,23.46,23.47,23.46,23.46,81306.0,21.813,21.8223,21.813,21.813,81306.0
2019-12-09 14:55:00,23.46,23.47,23.45,23.47,84831.0,21.813,21.8223,21.8037,21.8223,84831.0
2019-12-09 15:00:00,23.47,23.47,23.44,23.45,273306.0,21.8223,21.8223,21.7944,21.8037,273306.0
2019-12-09 15:05:00,23.45,23.47,23.45,23.45,132840.0,21.8037,21.8223,21.8037,21.8037,132840.0
2019-12-09 15:10:00,23.45,23.46,23.42,23.43,235542.0,21.8037,21.813,21.7758,21.7851,235542.0
2019-12-09 15:15:00,23.43,23.44,23.43,23.43,69798.0,21.7851,21.7944,21.7851,21.7851,69798.0
2019-12-09 15:20:00,23.43,23.44,23.43,23.43,68040.0,21.7851,21.7944,21.7851,21.7851,68040.0
2019-12-09 15:25:00,23.43,23.46,23.43,23.46,163065.0,21.7851,21.813,21.7851,21.813,163065.0
2019-12-09 15:30:00,23.46,23.48,23.45,23.48,116430.0,21.813,21.8316,21.8037,21.8316,116430.0
2019-12-09 15:35:00,23.47,23.48,23.46,23.47,116274.0,21.8223,21.8316,21.813,21.8223,116274.0
2019-12-09 15:40:00,23.47,23.48,23.46,23.47,85032.0,21.8223,21.8316,21.813,21.8223,85032.0
2019-12-09 15:45:00,23.46,23.47,23.46,23.47,193683.0,21.813,21.8223,21.813,21.8223,193683.0
2019-12-09 15:50:00,23.46,23.49,23.46,23.47,372375.0,21.813,21.8409,21.813,21.8223,372375.0
2019-12-09 15:55:00,23.47,23.49,23.46,23.47,860364.0,21.8223,21.8409,21.813,21.8223,860364.0
2019-12-10 09:30:00,23.3,23.37,23.24,23.26,527646.0,21.6642,21.7293,21.6084,21.627,527646.0
2019-12-10 09:35:00,23.26,23.26,23.18,23.26,241590.0,21.627,21.627,21.5526,21.627,241590.0
2019-12-10 09:40:00,23.26,23.28,23.25,23.26,153834.0,21.627,21.6456,21.6177,21.627,153834.0
2019-12-10 09:45:00,23.26,23.26,23.15,23.21,333840.0,21.627,21.627,21.5247,21.5805,333840.0
2019-12-10 09:50:00,23.22,23.25,23.19,23.2,118824.0,21.5898,21.6177,21.5619,21.5712,118824.0
2019-12-10 09:55:00,23.2,23.2,23.15,23.15,124575.0,21.5712,21.5712,21.5247,21.5247,124575.0
2019-12-10 10:00:00,23.16,23.21,23.14,23.2,136527.0,21.534,21.5805,21.5154,21.5712,136527.0
2019-12-10 10:05:00,23.2,23.24,23.2,23.22,79452.0,21.5712,21.6084,21.5712,21.5898,79452.0
2019-12-10 10:10:00,23.21,23.26,23.21,23.26,130407.0,21.5805,21.627,21.5805,21.627,130407.0
2019-12-10 10:15:00,23.27,23.3,23.27,23.3,108915.0,21.6363,21.6642,21.6363,21.6642,108915.0
2019-12-10 10:20:00,23.3,23.33,23.29,23.33,58458.0,21.6642,21.6921,21.6549,21.6921,58458.0
2019-12-10 10:25:00,23.33,23.35,23.33,23.34,63753.0,21.6921,21.7107,21.6921,21.7014,63753.0
2019-12-10 10:30:00,23.33,23.37,23.32,23.35,73602.0,21.6921,21.7293,21.6828,21.7107,73602.0
2019-12-10 10:35:00,23.35,23.35,23.3,23.31,53310.0,21.7107,21.7107,21.6642,21.6735,53310.0
2019-12-10 10:40:00,23.31,23.32,23.28,23.29,43095.0,21.6735,21.6828,21.6456,21.6549,43095.0
2019-12-10 10:45:00,23.29,23.3,23.28,23.3,57627.0,21.6549,21.6642,21.6456,21.6642,57627.0
2019-12-10 10:50:00,23.3,23.31,23.29,23.3,52395.0,21.6642,21.6735,21.6549,21.6642,52395.0
2019-12-10 10:55:00,23.3,23.34,23.3,23.33,50943.0,21.6642,21.7014,21.6642,21.6921,50943.0
2019-12-10 11:00:00,23.33,23.36,23.27,23.29,97854.0,21.6921,21.72,21.6363,21.6549,97854.0
2019-12-10 11:05:00,23.29,23.31,23.28,23.3,25944.0,21.6549,21.6735,21.6456,21.6642,25944.0
2019-12-10 11:10:00,23.3,23.3,23.27,23.29,66279.0,21.6642,21.6642,21.6363,21.6549,66279.0
2019-12-10 11:15:00,23.29,23.3,23.27,23.28,66195.0,21.6549,21.6642,21.6363,21.6456,66195.0
2019-12-10 11:20:00,23.28,23.29,23.28,23.29,34017.0,21.6456,21.6549,21.6456,21.6549,34017.0
2019-12-10 11:25:00,23.29,23.3,23.28,23.29,35505.0,21.6549,21.6642,21.6456,21.6549,35505.0
2019-12-10 11:30:00,23.29,23.32,23.29,23.3,43986.0,21.6549,21.6828,21.6549,21.6642,43986.0
2019-12-10 11:35:00,23.3,23.3,23.28,23.28,23595.0,21.6642,21.6642,21.6456,21.6456,23595.0
2019-12-10 11:40:00,23.28,23.31,23.28,23.29,32181.0,21.6456,21.6735,21.6456,21.6549,32181.0
2019-12-10 11:45:00,23.29,23.3,23.28,23.28,28608.0,21.6549,21.6642,21.6456,21.6456,28608.0
2019-12-10 11:50:00,23.28,23.29,23.28,23.28,25359.0,21.6456,21.6549,21.6456,21.6456,25359.0
2019-12-10 11:55:00,23.28,23.29,23.27,23.28,80991.0,21.6456,21.6549,21.6363,21.6456,80991.0
2019-12-10 12:00:00,23.28,23.31,23.28,23.31,32049.0,21.6456,21.6735,21.6456,21.6735,32049.0
2019-12-10 12:05:00,23.31,23.38,23.31,23.34,231396.0,21.6735,21.7386,21.6735,21.7014,231396.0
2019-12-10 12:10:00,23.34,23.34,23.32,23.33,19854.0,21.7014,21.7014,21.6828,21.6921,19854.0
2019-12-10 12:15:00,23.32,23.33,23.32,23.33,34488.0,21.6828,21.6921,21.6828,21.6921,34488.0
2019-12-10 12:20:00,23.33,23.33,23.3,23.3,27618.0,21.6921,21.6921,21.6642,21.6642,27618.0
2019-12-10 12:25:00,23.29,23.31,23.28,23.29,37935.0,21.6549,21.6735,21.6456,21.6549,37935.0
2019-12-10 12:30:00,23.29,23.31,23.28,23.3,46494.0,21.6549,21.6735,21.6456,21.6642,46494.0
2019-12-10 12:35:00,23.3,23.3,23.29,23.3,37605.0,21.6642,21.6642,21.6549,21.6642,37605.0
2019-12-10 12:40:00,23.3,23.3,23.28,23.29,37941.0,21.6642,21.6642,21.6456,21.6549,37941.0
2019-12-10 12:45:00,23.29,23.3,23.28,23.29,42213.0,21.6549,21.6642,21.6456,21.6549,42213.0
2019-12-10 12:50:00,23.29,23.3,23.29,23.29,145779.0,21.6549,21.6642,21.6549,21.6549,145779.0
2019-12-10 12:55:00,23.29,23.33,23.28,23.32,33096.0,21.6549,21.6921,21.6456,21.6828,33096.0
2019-12-10 13:00:00,23.32,23.33,23.3,23.3,40833.0,21.6828,21.6921,21.6642,21.6642,40833.0
2019-12-10 13:05:00,23.3,23.3,23.28,23.28,34107.0,21.6642,21.6642,21.6456,21.6456,34107.0
2019-12-10 13:10:00,23.29,23.34,23.28,23.33,69600.0,21.6549,21.7014,21.6456,21.6921,69600.0
2019-12-10 13:15:00,23.33,23.35,23.32,23.34,45549.0,21.6921,21.7107,21.6828,21.7014,45549.0
2019-12-10 13:20:00,23.34,23.37,23.34,23.37,24408.0,21.7014,21.7293,21.7014,21.7293,24408.0
2019-12-10 13:25:00,23.37,23.38,23.36,23.38,30510.0,21.7293,21.7386,21.72,21.7386,30510.0
2019-12-10 13:30:00,23.38,23.38,23.35,23.37,46764.0,21.7386,21.7386,21.7107,21.7293,46764.0
2019-12-10 13:35:00,23.38,23.38,23.36,23.37,30735.0,21.7386,21.7386,21.72,21.7293,30735.0
2019-12-10 13:40:00,23.37,23.39,23.36,23.39,33312.0,21.7293,21.7479,21.72,21.7479,33312.0
2019-12-10 13:45:00,23.4,23.4,23.39,23.4,60801.0,21.7572,21.7572,21.7479,21.7572,60801.0
2019-12-10 13:50:00,23.4,23.43,23.4,23.43,57723.0,21.7572,21.7851,21.7572,21.7851,57723.0
2019-12-10 13:55:00,23.43,23.45,23.42,23.43,46440.0,21.7851,21.8037,21.7758,21.7851,46440.0
2019-12-10 14:00:00,23.43,23.44,23.42,23.44,33414.0,21.7851,21.7944,21.7758,21.7944,33414.0
2019-12-10 14:05:00,23.44,23.49,23.44,23.49,1092705.0,21.7944,21.8409,21.7944,21.8409,1092705.0
2019-12-10 14:10:00,23.49,23.51,23.48,23.49,70305.0,21.8409,21.8595,21.8316,21.8409,70305.0
2019-12-10 14:15:00,23.49,23.49,23.46,23.48,33237.0,21.8409,21.8409,21.813,21.8316,33237.0
2019-12-10 14:20:00,23.48,23.48,23.44,23.45,59622.0,21.8316,21.8316,21.7944,21.8037,59622.0
2019-12-10 14:25:00,23.45,23.46,23.43,23.43,58275.0,21.8037,21.813,21.7851,21.7851,58275.0
2019-12-10 14:30:00,23.43,23.46,23.43,23.46,30945.0,21.7851,21.813,21.7851,21.813,30945.0
2019-12-10 14:35:00,23.46,23.46,23.44,23.46,39543.0,21.813,21.813,21.7944,21.813,39543.0
2019-12-10 14:40:00,23.46,23.47,23.45,23.47,41247.0,21.813,21.8223,21.8037,21.8223,41247.0
2019-12-10 14:45:00,23.47,23.51,23.46,23.51,105261.0,21.8223,21.8595,21.813,21.8595,105261.0
2019-12-10 14:50:00,23.51,23.52,23.48,23.49,74472.0,21.8595,21.8688,21.8316,21.8409,74472.0
2019-12-10 14:55:00,23.49,23.51,23.49,23.51,29475.0,21.8409,21.8595,21.8409,21.8595,29475.0
2019-12-10 15:00:00,23.5,23.51,23.48,23.49,134289.0,21.8502,21.8595,21.8316,21.8409,134289.0
2019-12-10 15:05:00,23.49,23.52,23.49,23.49,113313.0,21.8409,21.8688,21.8409,21.8409,113313.0
2019-12-10 15:10:00,23.5,23.53,23.5,23.51,108642.0,21.8502,21.8781,21.8502,21.8595,108642.0
2019-12-10 15:15:00,23.51,23.52,23.5,23.51,135207.0,21.8595,21.8688,21.8502,21.8595,135207.0
2019-12-10 15:20:00,23.51,23.52,23.5,23.5,61818.0,21.8595,21.8688,21.8502,21.8502,61818.0
2019-12-10 15:25:00,23.5,23.5,23.47,23.47,64554.0,21.8502,21.8502,21.8223,21.8223,64554.0
2019-12-10 15:30:00,23.47,23.48,23.43,23.43,90846.0,21.8223,21.8316,21.7851,21.7851,90846.0
2019-12-10 15:35:00,23.43,23.46,23.43,23.45,60303.0,21.7851,21.813,21.7851,21.8037,60303.0
2019-12-10 15:40:00,23.45,23.46,23.44,23.45,112944.0,21.8037,21.813,21.7944,21.8037,112944.0
2019-12-10 15:45:00,23.45,23.47,23.44,23.47,98079.0,21.8037,21.8223,21.7944,21.8223,98079.0
2019-12-10 15:50:00,23.47,23.47,23.45,23.46,444570.0,21.8223,21.8223,21.8037,21.813,444570.0
2019-12-10 15:55:00,23.46,23.47,23.46,23.47,379974.0,21.813,21.8223,21.813,21.8223,379974.0
2019-12-11 09:30:00,23.61,23.66,23.51,23.54,172623.0,21.9524,21.9989,21.8595,21.8873,172623.0
2019-12-11 09:35:00,23.55,23.56,23.52,23.56,52896.0,21.8966,21.9059,21.8688,21.9059,52896.0
2019-12-11 09:40:00,23.56,23.62,23.55,23.61,53142.0,21.9059,21.9617,21.8966,21.9524,53142.0
2019-12-11 09:45:00,23.62,23.66,23.59,23.66,58287.0,21.9617,21.9989,21.9338,21.9989,58287.0
2019-12-11 09:50:00,23.66,23.69,23.66,23.69,90279.0,21.9989,22.0268,21.9989,22.0268,90279.0
2019-12-11 09:55:00,23.69,23.72,23.68,23.71,61755.0,22.0268,22.0547,22.0175,22.0454,61755.0
2019-12-11 10:00:00,23.7,23.7,23.65,23.66,119001.0,22.0361,22.0361,21.9896,21.9989,119001.0
2019-12-11 10:05:00,23.66,23.68,23.65,23.68,52077.0,21.9989,22.0175,21.9896,22.0175,52077.0
2019-12-11 10:10:00,23.68,23.72,23.67,23.72,167688.0,22.0175,22.0547,22.0082,22.0547,167688.0
2019-12-11 10:15:00,23.71,23.73,23.71,23.72,109068.0,22.0454,22.064,22.0454,22.0547,109068.0
2019-12-11 10:20:00,23.72,23.75,23.72,23.74,95628.0,22.0547,22.0826,22.0547,22.0733,95628.0
2019-12-11 10:25:00,23.74,23.77,23.73,23.76,110619.0,22.0733,22.1012,22.064,22.0919,110619.0
2019-12-11 10:30:00,23.76,23.76,23.74,23.75,120870.0,22.0919,22.0919,22.0733,22.0826,120870.0
2019-12-11 10:35:00,23.75,23.75,23.68,23.69,116595.0,22.0826,22.0826,22.0175,22.0268,116595.0
2019-12-11 10:40:00,23.69,23.73,23.69,23.69,153288.0,22.0268,22.064,22.0268,22.0268,153288.0
2019-12-11 10:45:00,23.7,23.71,23.68,23.69,176271.0,22.0361,22.0454,22.0175,22.0268,176271.0
2019-12-11 10:50:00,23.69,23.72,23.68,23.72,224421.0,22.0268,22.0547,22.0175,22.0547,224421.0
2019-12-11 10:55:00,23.72,23.74,23.7,23.74,146817.0,22.0547,22.0733,22.0361,22.0733,146817.0
2019-12-11 11:00:00,23.74,23.74,23.7,23.73,521076.0,22.0733,22.0733,22.0361,22.064,521076.0
2019-12-11 11:05:00,23.73,23.78,23.72,23.78,148701.0,22.064,22.1105,22.0547,22.1105,148701.0
2019-12-11 11:10:00,23.79,23.82,23.78,23.8,188634.0,22.1198,22.1477,22.1105,22.1291,188634.0
2019-12-11 11:15:00,23.8,23.82,23.78,23.79,147027.0,22.1291,22.1477,22.1105,22.1198,147027.0
2019-12-11 11:20:00,23.78,23.79,23.74,23.74,80058.0,22.1105,22.1198,22.0733,22.0733,80058.0
2019-12-11 11:25:00,23.74,23.75,23.69,23.71,74166.0,22.0733,22.0826,22.0268,22.0454,74166.0
2019-12-11 11:30:00,23.71,23.75,23.7,23.73,121692.0,22.0454,22.0826,22.0361,22.064,121692.0
2019-12-11 11:35:00,23.73,23.75,23.73,23.74,97593.0,22.064,22.0826,22.064,22.0733,97593.0
2019-12-11 11:40:00,23.74,23.76,23.73,23.76,85842.0,22.0733,22.0919,22.064,22.0919,85842.0
2019-12-11 11:45:00,23.76,23.8,23.74,23.8,160965.0,22.0919,22.1291,22.0733,22.1291,160965.0
2019-12-11 11:50:00,23.8,23.8,23.77,23.79,155130.0,22.1291,22.1291,22.1012,22.1198,155130.0
2019-12-11 11:55:00,23.79,23.8,23.77,23.78,68064.0,22.1198,22.1291,22.1012,22.1105,68064.0
2019-12-11 12:00:00,23.78,23.79,23.77,23.78,83739.0,22.1105,22.1198,22.1012,22.1105,83739.0
2019-12-11 12:05:00,23.78,23.79,23.77,23.79,82392.0,22.1105,22.1198,22.1012,22.1198,82392.0
2019-12-11 12:10:00,23.79,23.8,23.77,23.77,53622.0,22.1198,22.1291,22.1012,22.1012,53622.0
2019-12-11 12:15:00,23.78,23.78,23.76,23.78,113478.0,22.1105,22.1105,22.0919,22.1105,113478.0
2019-12-11 12:20:00,23.78,23.78,23.77,23.77,103896.0,22.1105,22.1105,22.1012,22.1012,103896.0
2019-12-11 12:25:00,23.77,23.78,23.76,23.78,308910.0,22.1012,22.1105,22.0919,22.1105,308910.0
2019-12-11 12:30:00,23.78,23.78,23.77,23.78,79185.0,22.1105,22.1105,22.1012,22.1105,79185.0
2019-12-11 12:35:00,23.77,23.78,23.74,23.75,981285.0,22.1012,22.1105,22.0733,22.0826,981285.0
2019-12-11 12:40:00,23.75,23.76,23.74,23.76,44754.0,22.0826,22.0919,22.0733,22.0919,44754.0
2019-12-11 12:45:00,23.76,23.81,23.76,23.81,330762.0,22.0919,22.1384,22.0919,22.1384,330762.0
2019-12-11 12:50:00,23.81,23.81,23.78,23.78,91341.0,22.1384,22.1384,22.1105,22.1105,91341.0
2019-12-11 12:55:00,23.79,23.81,23.78,23.8,67602.0,22.1198,22.1384,22.1105,22.1291,67602.0
2019-12-11 13:00:00,23.8,23.8,23.78,23.79,49566.0,22.1291,22.1291,22.1105,22.1198,49566.0
2019-12-11 13:05:00,23.79,23.79,23.78,23.79,63036.0,22.1198,22.1198,22.1105,22.1198,63036.0
2019-12-11 13:10:00,23.79,23.8,23.78,23.79,70038.0,22.1198,22.1291,22.1105,22.1198,70038.0
2019-12-11 13:15:00,23.79,23.81,23.78,23.79,24330.0,22.1198,22.1384,22.1105,22.1198,24330.0
2019-12-11 13:20:00,23.79,23.81,23.79,23.81,25461.0,22.1198,22.1384,22.1198,22.1384,25461.0
2019-12-11 13:25:00,23.81,23.82,23.79,23.8,51816.0,22.1384,22.1477,22.1198,22.1291,51816.0
2019-12-11 13:30:00,23.8,23.81,23.79,23.81,32373.0,22.1291,22.1384,22.1198,22.1384,32373.0
2019-12-11 13:35:00,23.81,23.81,23.79,23.81,45516.0,22.1384,22.1384,22.1198,22.1384,45516.0
2019-12-11 13:40:00,23.81,23.82,23.8,23.82,44415.0,22.1384,22.1477,22.1291,22.1477,44415.0
2019-12-11 13:45:00,23.82,23.82,23.8,23.82,47943.0,22.1477,22.1477,22.1291,22.1477,47943.0
2019-12-11 13:50:00,23.82,23.83,23.82,23.83,30774.0,22.1477,22.157,22.1477,22.157,30774.0
2019-12-11 13:55:00,23.83,23.87,23.83,23.86,67404.0,22.157,22.1942,22.157,22.1849,67404.0
2019-12-11 14:00:00,23.86,23.86,23.83,23.83,30942.0,22.1849,22.1849,22.157,22.157,30942.0
2019-12-11 14:05:00,23.83,23.85,23.83,23.83,129351.0,22.157,22.1756,22.157,22.157,129351.0
2019-12-11 14:10:00,23.83,23.84,23.79,23.82,489837.0,22.157,22.1663,22.1198,22.1477,489837.0
2019-12-11 14:15:00,23.82,23.84,23.81,23.83,56094.0,22.1477,22.1663,22.1384,22.157,56094.0
2019-12-11 14:20:00,23.83,23.85,23.82,23.83,47163.0,22.157,22.1756,22.1477,22.157,47163.0
2019-12-11 14:25:00,23.84,23.84,23.82,23.83,40446.0,22.1663,22.1663,22.1477,22.157,40446.0
2019-12-11 14:30:00,23.83,23.84,23.82,23.84,47250.0,22.157,22.1663,22.1477,22.1663,47250.0
2019-12-11 14:35:00,23.84,23.85,23.82,23.83,54570.0,22.1663,22.1756,22.1477,22.157,54570.0
2019-12-11 14:40:00,23.83,23.85,23.82,23.84,69723.0,22.157,22.1756,22.1477,22.1663,69723.0
2019-12-11 14:45:00,23.84,23.84,23.82,23.83,43179.0,22.1663,22.1663,22.1477,22.157,43179.0
2019-12-11 14:50:00,23.84,23.84,23.81,23.82,45408.0,22.1663,22.1663,22.1384,22.1477,45408.0
2019-12-11 14:55:00,23.82,23.84,23.82,23.83,44448.0,22.1477,22.1663,22.1477,22.157,44448.0
2019-12-11 15:00:00,23.84,23.85,23.83,23.85,117504.0,22.1663,22.1756,22.157,22.1756,117504.0
2019-12-11 15:05:00,23.85,23.87,23.85,23.85,80628.0,22.1756,22.1942,22.1756,22.1756,80628.0
2019-12-11 15:10:00,23.86,23.86,23.84,23.85,58269.0,22.1849,22.1849,22.1663,22.1756,58269.0
2019-12-11 15:15:00,23.86,23.86,23.84,23.85,106425.0,22.1849,22.1849,22.1663,22.1756,106425.0
2019-12-11 15:20:00,23.85,23.86,23.84,23.86,89367.0,22.1756,22.1849,22.1663,22.1849,89367.0
2019-12-11 15:25:00,23.86,23.87,23.83,23.84,115734.0,22.1849,22.1942,22.157,22.1663,115734.0
2019-12-11 15:30:00,23.84,23.86,23.84,23.84,163731.0,22.1663,22.1849,22.1663,22.1663,163731.0
2019-12-11 15:35:00,23.84,23.86,23.83,23.85,227775.0,22.1663,22.1849,22.157,22.1756,227775.0
2019-12-11 15:40:00,23.86,23.88,23.86,23.88,189693.0,22.1849,22.2035,22.1849,22.2035,189693.0
2019-12-11 15:45:00,23.88,23.89,23.86,23.87,378966.0,22.2035,22.2128,22.1849,22.1942,378966.0
2019-12-11 15:50:00,23.87,23.92,23.87,23.91,448266.0,22.1942,22.2407,22.1942,22.2314,448266.0
2019-12-11 15:55:00,23.91,23.93,23.9,23.91,1003998.0,22.2314,22.25,22.2221,22.2314,1003998.0
2019-12-12 09:30:00,23.86,23.9,23.76,23.77,166749.0,22.1849,22.2221,22.0919,22.1012,166749.0
2019-12-12 09:35:00,23.78,24.02,23.74,24.01,126471.0,22.1105,22.3337,22.0733,22.3244,126471.0
2019-12-12 09:40:00,24.0,24.01,23.96,24.01,74763.0,22.3151,22.3244,22.2779,22.3244,74763.0
2019-12-12 09:45:00,24.01,24.04,23.98,24.02,110115.0,22.3244,22.3522,22.2965,22.3337,110115.0
2019-12-12 09:50:00,24.03,24.03,23.98,24.01,46953.0,22.3429,22.3429,22.2965,22.3244,46953.0
2019-12-12 09:55:00,24.01,24.07,24.01,24.06,174336.0,22.3244,22.3801,22.3244,22.3708,174336.0
2019-12-12 10:00:00,24.06,24.19,24.06,24.18,175035.0,22.3708,22.4917,22.3708,22.4824,175035.0
2019-12-12 10:05:00,24.18,24.23,24.16,24.22,285723.0,22.4824,22.5289,22.4638,22.5196,285723.0
2019-12-12 10:10:00,24.22,24.28,24.21,24.27,187464.0,22.5196,22.5754,22.5103,22.5661,187464.0
2019-12-12 10:15:00,24.26,24.33,24.24,24.33,207408.0,22.5568,22.6219,22.5382,22.6219,207408.0
2019-12-12 10:20:00,24.33,24.33,24.28,24.31,152460.0,22.6219,22.6219,22.5754,22.6033,152460.0
2019-12-12 10:25:00,24.32,24.37,24.29,24.34,413901.0,22.6126,22.6591,22.5847,22.6312,413901.0
2019-12-12 10:30:00,24.35,24.42,24.34,24.4,749691.0,22.6405,22.7056,22.6312,22.687,749691.0
2019-12-12 10:35:00,24.39,24.41,24.38,24.39,433464.0,22.6777,22.6963,22.6684,22.6777,433464.0
2019-12-12 10:40:00,24.39,24.42,24.34,24.35,592656.0,22.6777,22.7056,22.6312,22.6405,592656.0
2019-12-12 10:45:00,24.35,24.39,24.32,24.38,406068.0,22.6405,22.6777,22.6126,22.6684,406068.0
2019-12-12 10:50:00,24.38,24.4,24.36,24.4,189000.0,22.6684,22.687,22.6498,22.687,189000.0
2019-12-12 10:55:00,24.4,24.46,24.4,24.45,297882.0,22.687,22.7428,22.687,22.7335,297882.0
2019-12-12 11:00:00,24.46,24.47,24.36,24.38,673230.0,22.7428,22.7521,22.6498,22.6684,673230.0
2019-12-12 11:05:00,24.38,24.46,24.37,24.42,296322.0,22.6684,22.7428,22.6591,22.7056,296322.0
2019-12-12 11:10:00,24.42,24.42,24.34,24.34,120201.0,22.7056,22.7056,22.6312,22.6312,120201.0
2019-12-12 11:15:00,24.34,24.35,24.32,24.33,209217.0,22.6312,22.6405,22.6126,22.6219,209217.0
2019-12-12 11:20:00,24.33,24.33,24.3,24.32,348534.0,22.6219,22.6219,22.594,22.6126,348534.0
2019-12-12 11:25:00,24.32,24.32,24.2,24.2,112719.0,22.6126,22.6126,22.501,22.501,112719.0
2019-12-12 11:30:00,24.2,24.21,24.17,24.2,178512.0,22.501,22.5103,22.4731,22.501,178512.0
2019-12-12 11:35:00,24.2,24.26,24.19,24.25,160455.0,22.501,22.5568,22.4917,22.5475,160455.0
2019-12-12 11:40:00,24.25,24.26,24.22,24.24,250773.0,22.5475,22.5568,22.5196,22.5382,250773.0
2019-12-12 11:45:00,24.24,24.26,24.24,24.26,107796.0,22.5382,22.5568,22.5382,22.5568,107796.0
2019-12-12 11:50:00,24.26,24.3,24.23,24.23,252729.0,22.5568,22.594,22.5289,22.5289,252729.0
2019-12-12 11:55:00,24.23,24.27,24.2,24.25,164196.0,22.5289,22.5661,22.501,22.5475,164196.0
2019-12-12 12:00:00,24.25,24.28,24.24,24.24,154092.0,22.5475,22.5754,22.5382,22.5382,154092.0
2019-12-12 12:05:00,24.25,24.25,24.22,24.24,443154.0,22.5475,22.5475,22.5196,22.5382,443154.0
2019-12-12 12:10:00,24.24,24.24,24.21,24.23,148059.0,22.5382,22.5382,22.5103,22.5289,148059.0
2019-12-12 12:15:00,24.23,24.25,24.19,24.2,339522.0,22.5289,22.5475,22.4917,22.501,339522.0
2019-12-12 12:20:00,24.2,24.2,24.15,24.16,89130.0,22.501,22.501,22.4545,22.4638,89130.0
2019-12-12 12:25:00,24.16,24.18,24.15,24.18,100116.0,22.4638,22.4824,22.4545,22.4824,100116.0
2019-12-12 12:30:00,24.18,24.21,24.17,24.18,170277.0,22.4824,22.5103,22.4731,22.4824,170277.0
2019-12-12 12:35:00,24.18,24.19,24.13,24.13,324381.0,22.4824,22.4917,22.4359,22.4359,324381.0
2019-12-12 12:40:00,24.13,24.16,24.12,24.15,39312.0,22.4359,22.4638,22.4266,22.4545,39312.0
2019-12-12 12:45:00,24.16,24.16,24.15,24.15,39363.0,22.4638,22.4638,22.4545,22.4545,39363.0
2019-12-12 12:50:00,24.15,24.16,24.14,24.14,96237.0,22.4545,22.4638,22.4452,22.4452,96237.0
2019-12-12 12:55:00,24.15,24.15,24.1,24.11,37062.0,22.4545,22.4545,22.408,22.4173,37062.0
2019-12-12 13:00:00,24.11,24.12,24.09,24.1,73269.0,22.4173,22.4266,22.3987,22.408,73269.0
2019-12-12 13:05:00,24.1,24.12,24.08,24.08,35157.0,22.408,22.4266,22.3894,22.3894,35157.0
2019-12-12 13:10:00,24.08,24.12,24.08,24.11,77826.0,22.3894,22.4266,22.3894,22.4173,77826.0
2019-12-12 13:15:00,24.11,24.12,24.09,24.1,325446.0,22.4173,22.4266,22.3987,22.408,325446.0
2019-12-12 13:20:00,24.09,24.09,24.04,24.05,22089.0,22.3987,22.3987,22.3522,22.3615,22089.0
2019-12-12 13:25:00,24.05,24.05,24.02,24.03,36684.0,22.3615,22.3615,22.3337,22.3429,36684.0
2019-12-12 13:30:00,24.03,24.04,24.02,24.02,29616.0,22.3429,22.3522,22.3337,22.3337,29616.0
2019-12-12 13:35:00,24.02,24.02,24.0,24.01,30162.0,22.3337,22.3337,22.3151,22.3244,30162.0
2019-12-12 13:40:00,24.0,24.03,23.99,24.0,106095.0,22.3151,22.3429,22.3058,22.3151,106095.0
2019-12-12 13:45:00,24.0,24.01,23.98,23.98,28287.0,22.3151,22.3244,22.2965,22.2965,28287.0
2019-12-12 13:50:00,23.99,24.0,23.97,23.98,60582.0,22.3058,22.3151,22.2872,22.2965,60582.0
2019-12-12 13:55:00,23.97,23.99,23.96,23.97,44325.0,22.2872,22.3058,22.2779,22.2872,44325.0
2019-12-12 14:00:00,23.97,23.98,23.95,23.96,36018.0,22.2872,22.2965,22.2686,22.2779,36018.0
2019-12-12 14:05:00,23.96,23.99,23.96,23.98,53700.0,22.2779,22.3058,22.2779,22.2965,53700.0
2019-12-12 14:10:00,23.98,23.99,23.96,23.98,134829.0,22.2965,22.3058,22.2779,22.2965,134829.0
2019-12-12 14:15:00,23.98,24.06,23.98,24.05,303099.0,22.2965,22.3708,22.2965,22.3615,303099.0
2019-12-12 14:20:00,24.05,24.05,23.97,23.98,289995.0,22.3615,22.3615,22.2872,22.2965,289995.0
2019-12-12 14:25:00,23.98,23.98,23.95,23.96,65478.0,22.2965,22.2965,22.2686,22.2779,65478.0
2019-12-12 14:30:00,23.96,24.15,23.95,24.09,263331.0,22.2779,22.4545,22.2686,22.3987,263331.0
2019-12-12 14:35:00,24.09,24.1,24.04,24.05,61581.0,22.3987,22.408,22.3522,22.3615,61581.0
2019-12-12 14:40:00,24.05,24.08,24.03,24.04,82698.0,22.3615,22.3894,22.3429,22.3522,82698.0
2019-12-12 14:45:00,24.03,24.04,23.98,23.99,69756.0,22.3429,22.3522,22.2965,22.3058,69756.0
2019-12-12 14:50:00,23.99,24.04,23.98,24.04,52476.0,22.3058,22.3522,22.2965,22.3522,52476.0
2019-12-12 14:55:00,24.04,24.06,24.03,24.05,58605.0,22.3522,22.3708,22.3429,22.3615,58605.0
2019-12-12 15:00:00,24.05,24.07,24.05,24.06,54627.0,22.3615,22.3801,22.3615,22.3708,54627.0
2019-12-12 15:05:00,24.06,24.09,24.06,24.08,112809.0,22.3708,22.3987,22.3708,22.3894,112809.0
2019-12-12 15:10:00,24.08,24.09,24.06,24.07,139380.0,22.3894,22.3987,22.3708,22.3801,139380.0
2019-12-12 15:15:00,24.07,24.08,24.06,24.07,108282.0,22.3801,22.3894,22.3708,22.3801,108282.0
2019-12-12 15:20:00,24.07,24.08,24.06,24.07,104415.0,22.3801,22.3894,22.3708,22.3801,104415.0
2019-12-12 15:25:00,24.07,24.09,24.06,24.08,94158.0,22.3801,22.3987,22.3708,22.3894,94158.0
2019-12-12 15:30:00,24.08,24.09,24.05,24.07,147177.0,22.3894,22.3987,22.3615,22.3801,147177.0
2019-12-12 15:35:00,24.07,24.08,24.06,24.06,174537.0,22.3801,22.3894,22.3708,22.3708,174537.0
2019-12-12 15:40:00,24.06,24.07,24.05,24.07,268434.0,22.3708,22.3801,22.3615,22.3801,268434.0
2019-12-12 15:45:00,24.07,24.11,24.06,24.1,574548.0,22.3801,22.4173,22.3708,22.408,574548.0
2019-12-12 15:50:00,24.1,24.11,24.08,24.09,607902.0,22.408,22.4173,22.3894,22.3987,607902.0
2019-12-12 15:55:00,24.09,24.1,24.07,24.09,1156344.0,22.3987,22.408,22.3801,22.3987,1156344.0
2019-12-13 09:30:00,24.19,24.19,23.95,23.96,299397.0,22.4917,22.4917,22.2686,22.2779,299397.0
2019-12-13 09:35:00,23.95,23.99,23.88,23.92,61806.0,22.2686,22.3058,22.2035,22.2407,61806.0
2019-12-13 09:40:00,23.92,23.97,23.91,23.96,222903.0,22.2407,22.2872,22.2314,22.2779,222903.0
2019-12-13 09:45:00,23.96,23.96,23.91,23.95,41265.0,22.2779,22.2779,22.2314,22.2686,41265.0
2019-12-13 09:50:00,23.95,24.05,23.94,24.04,60810.0,22.2686,22.3615,22.2593,22.3522,60810.0
2019-12-13 09:55:00,24.03,24.09,24.02,24.07,80253.0,22.3429,22.3987,22.3337,22.3801,80253.0
2019-12-13 10:00:00,24.06,24.2,24.04,24.2,99165.0,22.3708,22.501,22.3522,22.501,99165.0
2019-12-13 10:05:00,24.2,24.24,24.18,24.21,97401.0,22.501,22.5382,22.4824,22.5103,97401.0
2019-12-13 10:10:00,24.22,24.28,24.21,24.22,89646.0,22.5196,22.5754,22.5103,22.5196,89646.0
2019-12-13 10:15:00,24.22,24.29,24.19,24.28,85770.0,22.5196,22.5847,22.4917,22.5754,85770.0
2019-12-13 10:20:00,24.27,24.34,24.27,24.34,190491.0,22.5661,22.6312,22.5661,22.6312,190491.0
2019-12-13 10:25:00,24.34,24.35,24.28,24.28,177093.0,22.6312,22.6405,22.5754,22.5754,177093.0
2019-12-13 10:30:00,24.28,24.28,24.19,24.2,104847.0,22.5754,22.5754,22.4917,22.501,104847.0
2019-12-13 10:35:00,24.2,24.2,24.1,24.14,87633.0,22.501,22.501,22.408,22.4452,87633.0
2019-12-13 10:40:00,24.15,24.23,24.15,24.17,181734.0,22.4545,22.5289,22.4545,22.4731,181734.0
2019-12-13 10:45:00,24.18,24.23,24.15,24.22,117963.0,22.4824,22.5289,22.4545,22.5196,117963.0
2019-12-13 10:50:00,24.22,24.23,24.11,24.11,113232.0,22.5196,22.5289,22.4173,22.4173,113232.0
2019-12-13 10:55:00,24.12,24.13,24.09,24.11,57432.0,22.4266,22.4359,22.3987,22.4173,57432.0
2019-12-13 11:00:00,24.1,24.1,24.02,24.02,78057.0,22.408,22.408,22.3337,22.3337,78057.0
2019-12-13 11:05:00,24.02,24.06,24.02,24.06,81099.0,22.3337,22.3708,22.3337,22.3708,81099.0
2019-12-13 11:10:00,24.06,24.1,24.04,24.05,76425.0,22.3708,22.408,22.3522,22.3615,76425.0
2019-12-13 11:15:00,24.05,24.06,24.0,24.02,49392.0,22.3615,22.3708,22.3151,22.3337,49392.0
2019-12-13 11:20:00,24.01,24.02,23.98,23.99,84672.0,22.3244,22.3337,22.2965,22.3058,84672.0
2019-12-13 11:25:00,24.0,24.04,23.98,23.99,338745.0,22.3151,22.3522,22.2965,22.3058,338745.0
2019-12-13 11:30:00,24.0,24.05,23.99,24.05,74790.0,22.3151,22.3615,22.3058,22.3615,74790.0
2019-12-13 11:35:00,24.05,24.09,24.05,24.07,38430.0,22.3615,22.3987,22.3615,22.3801,38430.0
2019-12-13 11:40:00,24.07,24.07,24.03,24.04,30390.0,22.3801,22.3801,22.3429,22.3522,30390.0
2019-12-13 11:45:00,24.04,24.07,24.04,24.04,28110.0,22.3522,22.3801,22.3522,22.3522,28110.0
2019-12-13 11:50:00,24.04,24.07,24.04,24.05,47130.0,22.3522,22.3801,22.3522,22.3615,47130.0
2019-12-13 11:55:00,24.06,24.09,24.06,24.08,26283.0,22.3708,22.3987,22.3708,22.3894,26283.0
2019-12-13 12:00:00,24.08,24.09,24.07,24.07,24705.0,22.3894,22.3987,22.3801,22.3801,24705.0
2019-12-13 12:05:00,24.08,24.08,24.05,24.05,59958.0,22.3894,22.3894,22.3615,22.3615,59958.0
2019-12-13 12:10:00,24.05,24.05,24.01,24.02,25209.0,22.3615,22.3615,22.3244,22.3337,25209.0
2019-12-13 12:15:00,24.03,24.03,23.99,24.0,22659.0,22.3429,22.3429,22.3058,22.3151,22659.0
2019-12-13 12:20:00,24.0,24.01,24.0,24.01,38307.0,22.3151,22.3244,22.3151,22.3244,38307.0
2019-12-13 12:25:00,24.02,24.05,24.02,24.05,60471.0,22.3337,22.3615,22.3337,22.3615,60471.0
2019-12-13 12:30:00,24.04,24.09,24.04,24.09,182394.0,22.3522,22.3987,22.3522,22.3987,182394.0
2019-12-13 12:35:00,24.08,24.12,24.08,24.09,117186.0,22.3894,22.4266,22.3894,22.3987,117186.0
2019-12-13 12:40:00,24.1,24.1,24.07,24.09,81891.0,22.408,22.408,22.3801,22.3987,81891.0
2019-12-13 12:45:00,24.09,24.09,24.08,24.09,27975.0,22.3987,22.3987,22.3894,22.3987,27975.0
2019-12-13 12:50:00,24.09,24.1,24.08,24.09,58374.0,22.3987,22.408,22.3894,22.3987,58374.0
2019-12-13 12:55:00,24.09,24.18,24.08,24.18,180012.0,22.3987,22.4824,22.3894,22.4824,180012.0
2019-12-13 13:00:00,24.18,24.2,24.18,24.18,283590.0,22.4824,22.501,22.4824,22.4824,283590.0
2019-12-13 13:05:00,24.18,24.26,24.18,24.24,350706.0,22.4824,22.5568,22.4824,22.5382,350706.0
2019-12-13 13:10:00,24.25,24.27,24.23,24.25,328161.0,22.5475,22.5661,22.5289,22.5475,328161.0
2019-12-13 13:15:00,24.25,24.26,24.22,24.24,142653.0,22.5475,22.5568,22.5196,22.5382,142653.0
2019-12-13 13:20:00,24.24,24.28,24.24,24.28,174087.0,22.5382,22.5754,22.5382,22.5754,174087.0
2019-12-13 13:25:00,24.28,24.3,24.27,24.3,333654.0,22.5754,22.594,22.5661,22.594,333654.0
2019-12-13 13:30:00,24.3,24.31,24.29,24.31,158946.0,22.594,22.6033,22.5847,22.6033,158946.0
2019-12-13 13:35:00,24.32,24.37,24.31,24.37,339471.0,22.6126,22.6591,22.6033,22.6591,339471.0
2019-12-13 13:40:00,24.37,24.37,24.23,24.23,255132.0,22.6591,22.6591,22.5289,22.5289,255132.0
2019-12-13 13:45:00,24.23,24.24,24.21,24.22,63384.0,22.5289,22.5382,22.5103,22.5196,63384.0
2019-12-13 13:50:00,24.22,24.26,24.22,24.25,61293.0,22.5196,22.5568,22.5196,22.5475,61293.0
2019-12-13 13:55:00,24.25,24.25,24.21,24.22,50889.0,22.5475,22.5475,22.5103,22.5196,50889.0
2019-12-13 14:00:00,24.22,24.24,24.2,24.23,50982.0,22.5196,22.5382,22.501,22.5289,50982.0
2019-12-13 14:05:00,24.23,24.24,24.22,24.24,39765.0,22.5289,22.5382,22.5196,22.5382,39765.0
2019-12-13 14:10:00,24.23,24.24,24.23,24.23,31170.0,22.5289,22.5382,22.5289,22.5289,31170.0
2019-12-13 14:15:00,24.24,24.27,24.23,24.26,57921.0,22.5382,22.5661,22.5289,22.5568,57921.0
2019-12-13 14:20:00,24.26,24.27,24.24,24.27,54948.0,22.5568,22.5661,22.5382,22.5661,54948.0
2019-12-13 14:25:00,24.27,24.29,24.27,24.29,42351.0,22.5661,22.5847,22.5661,22.5847,42351.0
2019-12-13 14:30:00,24.29,24.3,24.25,24.25,262263.0,22.5847,22.594,22.5475,22.5475,262263.0
2019-12-13 14:35:00,24.25,24.27,24.24,24.27,159363.0,22.5475,22.5661,22.5382,22.5661,159363.0
2019-12-13 14:40:00,24.27,24.29,24.27,24.28,76107.0,22.5661,22.5847,22.5661,22.5754,76107.0
2019-12-13 14:45:00,24.28,24.3,24.28,24.3,80655.0,22.5754,22.594,22.5754,22.594,80655.0
2019-12-13 14:50:00,24.3,24.31,24.28,24.29,189726.0,22.594,22.6033,22.5754,22.5847,189726.0
2019-12-13 14:55:00,24.29,24.31,24.29,24.3,97803.0,22.5847,22.6033,22.5847,22.594,97803.0
2019-12-13 15:00:00,24.3,24.32,24.29,24.3,198711.0,22.594,22.6126,22.5847,22.594,198711.0
2019-12-13 15:05:00,24.3,24.32,24.29,24.31,257199.0,22.594,22.6126,22.5847,22.6033,257199.0
2019-12-13 15:10:00,24.31,24.31,24.28,24.29,142572.0,22.6033,22.6033,22.5754,22.5847,142572.0
2019-12-13 15:15:00,24.29,24.31,24.27,24.27,168990.0,22.5847,22.6033,22.5661,22.5661,168990.0
2019-12-13 15:20:00,24.27,24.28,24.26,24.27,143211.0,22.5661,22.5754,22.5568,22.5661,143211.0
2019-12-13 15:25:00,24.27,24.28,24.25,24.26,114069.0,22.5661,22.5754,22.5475,22.5568,114069.0
2019-12-13 15:30:00,24.26,24.28,24.26,24.28,230274.0,22.5568,22.5754,22.5568,22.5754,230274.0
2019-12-13 15:35:00,24.28,24.32,24.27,24.31,333708.0,22.5754,22.6126,22.5661,22.6033,333708.0
2019-12-13 15:40:00,24.31,24.33,24.3,24.31,157179.0,22.6033,22.6219,22.594,22.6033,157179.0
2019-12-13 15:45:00,24.31,24.32,24.3,24.3,164598.0,22.6033,22.6126,22.594,22.594,164598.0
2019-12-13 15:50:00,24.3,24.3,24.25,24.25,455976.0,22.594,22.594,22.5475,22.5475,455976.0
2019-12-13 15:55:00,24.25,24.32,24.24,24.27,1036509.0,22.5475,22.6126,22.5382,22.5661,1036509.0
2019-12-16 09:30:00,24.39,24.48,24.33,24.43,246513.0,22.6777,22.7614,22.6219,22.7149,246513.0
2019-12-16 09:35:00,24.43,24.49,24.42,24.45,73071.0,22.7149,22.7707,22.7056,22.7335,73071.0
2019-12-16 09:40:00,24.43,24.46,24.43,24.44,51915.0,22.7149,22.7428,22.7149,22.7242,51915.0
2019-12-16 09:45:00,24.45,24.52,24.42,24.5,63273.0,22.7335,22.7985,22.7056,22.78,63273.0
2019-12-16 09:50:00,24.5,24.5,24.38,24.4,60009.0,22.78,22.78,22.6684,22.687,60009.0
2019-12-16 09:55:00,24.4,24.43,24.37,24.4,107289.0,22.687,22.7149,22.6591,22.687,107289.0
2019-12-16 10:00:00,24.4,24.44,24.4,24.44,152334.0,22.687,22.7242,22.687,22.7242,152334.0
2019-12-16 10:05:00,24.44,24.45,24.39,24.42,90243.0,22.7242,22.7335,22.6777,22.7056,90243.0
2019-12-16 10:10:00,24.42,24.43,24.38,24.4,39378.0,22.7056,22.7149,22.6684,22.687,39378.0
2019-12-16 10:15:00,24.4,24.4,24.37,24.39,66588.0,22.687,22.687,22.6591,22.6777,66588.0
2019-12-16 10:20:00,24.39,24.4,24.37,24.39,45744.0,22.6777,22.687,22.6591,22.6777,45744.0
2019-12-16 10:25:00,24.39,24.41,24.38,24.38,45222.0,22.6777,22.6963,22.6684,22.6684,45222.0
2019-12-16 10:30:00,24.38,24.4,24.36,24.4,56700.0,22.6684,22.687,22.6498,22.687,56700.0
2019-12-16 10:35:00,24.4,24.42,24.38,24.42,80250.0,22.687,22.7056,22.6684,22.7056,80250.0
2019-12-16 10:40:00,24.42,24.44,24.4,24.4,47964.0,22.7056,22.7242,22.687,22.687,47964.0
2019-12-16 10:45:00,24.41,24.43,24.4,24.42,71292.0,22.6963,22.7149,22.687,22.7056,71292.0
2019-12-16 10:50:00,24.42,24.43,24.4,24.41,45144.0,22.7056,22.7149,22.687,22.6963,45144.0
2019-12-16 10:55:00,24.41,24.41,24.38,24.38,58743.0,22.6963,22.6963,22.6684,22.6684,58743.0
2019-12-16 11:00:00,24.38,24.39,24.32,24.36,307515.0,22.6684,22.6777,22.6126,22.6498,307515.0
2019-12-16 11:05:00,24.36,24.36,24.34,24.35,77736.0,22.6498,22.6498,22.6312,22.6405,77736.0
2019-12-16 11:10:00,24.34,24.34,24.31,24.32,155211.0,22.6312,22.6312,22.6033,22.6126,155211.0
2019-12-16 11:15:00,24.33,24.35,24.32,24.35,45234.0,22.6219,22.6405,22.6126,22.6405,45234.0
2019-12-16 11:20:00,24.35,24.36,24.34,24.35,57351.0,22.6405,22.6498,22.6312,22.6405,57351.0
2019-12-16 11:25:00,24.35,24.35,24.33,24.34,43422.0,22.6405,22.6405,22.6219,22.6312,43422.0
2019-12-16 11:30:00,24.34,24.34,24.31,24.32,56037.0,22.6312,22.6312,22.6033,22.6126,56037.0
2019-12-16 11:35:00,24.32,24.32,24.3,24.3,35700.0,22.6126,22.6126,22.594,22.594,35700.0
2019-12-16 11:40:00,24.3,24.33,24.3,24.32,89937.0,22.594,22.6219,22.594,22.6126,89937.0
2019-12-16 11:45:00,24.32,24.32,24.29,24.32,66942.0,22.6126,22.6126,22.5847,22.6126,66942.0
2019-12-16 11:50:00,24.33,24.33,24.3,24.33,89463.0,22.6219,22.6219,22.594,22.6219,89463.0
2019-12-16 11:55:00,24.33,24.34,24.32,24.32,44616.0,22.6219,22.6312,22.6126,22.6126,44616.0
2019-12-16 12:00:00,24.32,24.33,24.31,24.33,51408.0,22.6126,22.6219,22.6033,22.6219,51408.0
2019-12-16 12:05:00,24.33,24.33,24.31,24.31,30669.0,22.6219,22.6219,22.6033,22.6033,30669.0
2019-12-16 12:10:00,24.31,24.34,24.31,24.33,58287.0,22.6033,22.6312,22.6033,22.6219,58287.0
2019-12-16 12:15:00,24.33,24.33,24.31,24.33,54429.0,22.6219,22.6219,22.6033,22.6219,54429.0
2019-12-16 12:20:00,24.33,24.33,24.32,24.33,49314.0,22.6219,22.6219,22.6126,22.6219,49314.0
2019-12-16 12:25:00,24.33,24.33,24.3,24.32,50526.0,22.6219,22.6219,22.594,22.6126,50526.0
2019-12-16 12:30:00,24.32,24.33,24.31,24.32,47721.0,22.6126,22.6219,22.6033,22.6126,47721.0
2019-12-16 12:35:00,24.32,24.32,24.31,24.32,48738.0,22.6126,22.6126,22.6033,22.6126,48738.0
2019-12-16 12:40:00,24.32,24.33,24.31,24.32,116607.0,22.6126,22.6219,22.6033,22.6126,116607.0
2019-12-16 12:45:00,24.32,24.34,24.32,24.32,41121.0,22.6126,22.6312,22.6126,22.6126,41121.0
2019-12-16 12:50:00,24.32,24.33,24.32,24.32,43311.0,22.6126,22.6219,22.6126,22.6126,43311.0
2019-12-16 12:55:00,24.32,24.32,24.31,24.32,79560.0,22.6126,22.6126,22.6033,22.6126,79560.0
2019-12-16 13:00:00,24.32,24.33,24.31,24.33,52764.0,22.6126,22.6219,22.6033,22.6219,52764.0
2019-12-16 13:05:00,24.33,24.36,24.33,24.35,58950.0,22.6219,22.6498,22.6219,22.6405,58950.0
2019-12-16 13:10:00,24.35,24.35,24.34,24.35,29007.0,22.6405,22.6405,22.6312,22.6405,29007.0
2019-12-16 13:15:00,24.35,24.36,24.34,24.36,50052.0,22.6405,22.6498,22.6312,22.6498,50052.0
2019-12-16 13:20:00,24.36,24.37,24.35,24.36,43698.0,22.6498,22.6591,22.6405,22.6498,43698.0
2019-12-16 13:25:00,24.36,24.37,24.35,24.35,19485.0,22.6498,22.6591,22.6405,22.6405,19485.0
2019-12-16 13:30:00,24.35,24.36,24.35,24.36,28836.0,22.6405,22.6498,22.6405,22.6498,28836.0
2019-12-16 13:35:00,24.35,24.36,24.33,24.34,34833.0,22.6405,22.6498,22.6219,22.6312,34833.0
2019-12-16 13:40:00,24.34,24.36,24.34,24.35,28872.0,22.6312,22.6498,22.6312,22.6405,28872.0
2019-12-16 13:45:00,24.36,24.36,24.35,24.36,32712.0,22.6498,22.6498,22.6405,22.6498,32712.0
2019-12-16 13:50:00,24.36,24.36,24.34,24.34,35346.0,22.6498,22.6498,22.6312,22.6312,35346.0
2019-12-16 13:55:00,24.34,24.36,24.34,24.34,51006.0,22.6312,22.6498,22.6312,22.6312,51006.0
2019-12-16 14:00:00,24.34,24.34,24.33,24.33,51102.0,22.6312,22.6312,22.6219,22.6219,51102.0
2019-12-16 14:05:00,24.33,24.33,24.29,24.31,90072.0,22.6219,22.6219,22.5847,22.6033,90072.0
2019-12-16 14:10:00,24.31,24.33,24.31,24.32,76137.0,22.6033,22.6219,22.6033,22.6126,76137.0
2019-12-16 14:15:00,24.32,24.33,24.31,24.33,40650.0,22.6126,22.6219,22.6033,22.6219,40650.0
2019-12-16 14:20:00,24.33,24.33,24.3,24.31,122337.0,22.6219,22.6219,22.594,22.6033,122337.0
2019-12-16 14:25:00,24.31,24.32,24.3,24.3,36591.0,22.6033,22.6126,22.594,22.594,36591.0
2019-12-16 14:30:00,24.3,24.31,24.27,24.31,124851.0,22.594,22.6033,22.5661,22.6033,124851.0
2019-12-16 14:35:00,24.31,24.32,24.29,24.29,180165.0,22.6033,22.6126,22.5847,22.5847,180165.0
2019-12-16 14:40:00,24.29,24.31,24.28,24.29,51906.0,22.5847,22.6033,22.5754,22.5847,51906.0
2019-12-16 14:45:00,24.29,24.31,24.27,24.3,85983.0,22.5847,22.6033,22.5661,22.594,85983.0
2019-12-16 14:50:00,24.3,24.3,24.29,24.29,97767.0,22.594,22.594,22.5847,22.5847,97767.0
2019-12-16 14:55:00,24.28,24.29,24.26,24.28,147915.0,22.5754,22.5847,22.5568,22.5754,147915.0
2019-12-16 15:00:00,24.28,24.3,24.27,24.29,101799.0,22.5754,22.594,22.5661,22.5847,101799.0
2019-12-16 15:05:00,24.29,24.3,24.28,24.28,73407.0,22.5847,22.594,22.5754,22.5754,73407.0
2019-12-16 15:10:00,24.28,24.29,24.26,24.27,63180.0,22.5754,22.5847,22.5568,22.5661,63180.0
2019-12-16 15:15:00,24.27,24.28,24.25,24.26,57405.0,22.5661,22.5754,22.5475,22.5568,57405.0
2019-12-16 15:20:00,24.26,24.27,24.26,24.27,86373.0,22.5568,22.5661,22.5568,22.5661,86373.0
2019-12-16 15:25:00,24.27,24.28,24.25,24.25,99336.0,22.5661,22.5754,22.5475,22.5475,99336.0
2019-12-16 15:30:00,24.25,24.28,24.24,24.27,108039.0,22.5475,22.5754,22.5382,22.5661,108039.0
2019-12-16 15:35:00,24.27,24.28,24.26,24.27,108654.0,22.5661,22.5754,22.5568,22.5661,108654.0
2019-12-16 15:40:00,24.26,24.27,24.26,24.26,106362.0,22.5568,22.5661,22.5568,22.5568,106362.0
2019-12-16 15:45:00,24.26,24.27,24.24,24.25,220080.0,22.5568,22.5661,22.5382,22.5475,220080.0
2019-12-16 15:50:00,24.25,24.27,24.25,24.25,257952.0,22.5475,22.5661,22.5475,22.5475,257952.0
2019-12-16 15:55:00,24.25,24.28,24.25,24.26,355911.0,22.5475,22.5754,22.5475,22.5568,355911.0
2019-12-17 09:30:00,24.24,24.3,24.13,24.28,169218.0,22.5382,22.594,22.4359,22.5754,169218.0
2019-12-17 09:35:00,24.27,24.4,24.27,24.4,59985.0,22.5661,22.687,22.5661,22.687,59985.0
2019-12-17 09:40:00,24.39,24.41,24.35,24.4,46671.0,22.6777,22.6963,22.6405,22.687,46671.0
2019-12-17 09:45:00,24.4,24.49,24.39,24.48,55416.0,22.687,22.7707,22.6777,22.7614,55416.0
2019-12-17 09:50:00,24.48,24.49,24.38,24.41,148464.0,22.7614,22.7707,22.6684,22.6963,148464.0
2019-12-17 09:55:00,24.41,24.42,24.31,24.34,117084.0,22.6963,22.7056,22.6033,22.6312,117084.0
2019-12-17 10:00:00,24.35,24.39,24.32,24.34,101553.0,22.6405,22.6777,22.6126,22.6312,101553.0
2019-12-17 10:05:00,24.34,24.38,24.34,24.38,34395.0,22.6312,22.6684,22.6312,22.6684,34395.0
2019-12-17 10:10:00,24.38,24.39,24.35,24.35,58926.0,22.6684,22.6777,22.6405,22.6405,58926.0
2019-12-17 10:15:00,24.35,24.36,24.31,24.34,68958.0,22.6405,22.6498,22.6033,22.6312,68958.0
2019-12-17 10:20:00,24.35,24.4,24.35,24.4,50832.0,22.6405,22.687,22.6405,22.687,50832.0
2019-12-17 10:25:00,24.4,24.42,24.39,24.39,31344.0,22.687,22.7056,22.6777,22.6777,31344.0
2019-12-17 10:30:00,24.39,24.41,24.38,24.4,40551.0,22.6777,22.6963,22.6684,22.687,40551.0
2019-12-17 10:35:00,24.4,24.4,24.36,24.37,39807.0,22.687,22.687,22.6498,22.6591,39807.0
2019-12-17 10:40:00,24.37,24.39,24.37,24.37,38184.0,22.6591,22.6777,22.6591,22.6591,38184.0
2019-12-17 10:45:00,24.37,24.39,24.37,24.37,36435.0,22.6591,22.6777,22.6591,22.6591,36435.0
2019-12-17 10:50:00,24.37,24.38,24.34,24.35,39921.0,22.6591,22.6684,22.6312,22.6405,39921.0
2019-12-17 10:55:00,24.34,24.36,24.32,24.34,41082.0,22.6312,22.6498,22.6126,22.6312,41082.0
2019-12-17 11:00:00,24.35,24.35,24.3,24.31,37527.0,22.6405,22.6405,22.594,22.6033,37527.0
2019-12-17 11:05:00,24.31,24.31,24.28,24.29,38745.0,22.6033,22.6033,22.5754,22.5847,38745.0
2019-12-17 11:10:00,24.29,24.31,24.28,24.3,47385.0,22.5847,22.6033,22.5754,22.594,47385.0
2019-12-17 11:15:00,24.29,24.31,24.29,24.3,34419.0,22.5847,22.6033,22.5847,22.594,34419.0
2019-12-17 11:20:00,24.3,24.3,24.27,24.29,39624.0,22.594,22.594,22.5661,22.5847,39624.0
2019-12-17 11:25:00,24.29,24.29,24.27,24.27,33813.0,22.5847,22.5847,22.5661,22.5661,33813.0
2019-12-17 11:30:00,24.27,24.28,24.27,24.28,36108.0,22.5661,22.5754,22.5661,22.5754,36108.0
2019-12-17 11:35:00,24.27,24.3,24.27,24.29,35265.0,22.5661,22.594,22.5661,22.5847,35265.0
2019-12-17 11:40:00,24.29,24.3,24.29,24.3,116589.0,22.5847,22.594,22.5847,22.594,116589.0
2019-12-17 11:45:00,24.3,24.32,24.27,24.32,250758.0,22.594,22.6126,22.5661,22.6126,250758.0
2019-12-17 11:50:00,24.32,24.33,24.3,24.33,41151.0,22.6126,22.6219,22.594,22.6219,41151.0
2019-12-17 11:55:00,24.33,24.35,24.32,24.32,156744.0,22.6219,22.6405,22.6126,22.6126,156744.0
2019-12-17 12:00:00,24.32,24.33,24.29,24.33,148740.0,22.6126,22.6219,22.5847,22.6219,148740.0
2019-12-17 12:05:00,24.32,24.34,24.32,24.34,175677.0,22.6126,22.6312,22.6126,22.6312,175677.0
2019-12-17 12:10:00,24.34,24.34,24.31,24.32,166752.0,22.6312,22.6312,22.6033,22.6126,166752.0
2019-12-17 12:15:00,24.32,24.34,24.31,24.33,38313.0,22.6126,22.6312,22.6033,22.6219,38313.0
2019-12-17 12:20:00,24.33,24.33,24.32,24.33,52485.0,22.6219,22.6219,22.6126,22.6219,52485.0
2019-12-17 12:25:00,24.33,24.34,24.32,24.34,32250.0,22.6219,22.6312,22.6126,22.6312,32250.0
2019-12-17 12:30:00,24.34,24.34,24.32,24.33,26166.0,22.6312,22.6312,22.6126,22.6219,26166.0
2019-12-17 12:35:00,24.33,24.33,24.32,24.33,89694.0,22.6219,22.6219,22.6126,22.6219,89694.0
2019-12-17 12:40:00,24.33,24.33,24.31,24.31,61548.0,22.6219,22.6219,22.6033,22.6033,61548.0
2019-12-17 12:45:00,24.31,24.32,24.3,24.3,70248.0,22.6033,22.6126,22.594,22.594,70248.0
2019-12-17 12:50:00,24.3,24.31,24.27,24.3,220917.0,22.594,22.6033,22.5661,22.594,220917.0
2019-12-17 12:55:00,24.3,24.32,24.29,24.31,108609.0,22.594,22.6126,22.5847,22.6033,108609.0
2019-12-17 13:00:00,24.31,24.32,24.3,24.3,33846.0,22.6033,22.6126,22.594,22.594,33846.0
2019-12-17 13:05:00,24.3,24.3,24.27,24.27,45324.0,22.594,22.594,22.5661,22.5661,45324.0
2019-12-17 13:10:00,24.28,24.28,24.27,24.27,94872.0,22.5754,22.5754,22.5661,22.5661,94872.0
2019-12-17 13:15:00,24.28,24.28,24.25,24.26,80667.0,22.5754,22.5754,22.5475,22.5568,80667.0
2019-12-17 13:20:00,24.26,24.26,24.23,24.23,80163.0,22.5568,22.5568,22.5289,22.5289,80163.0
2019-12-17 13:25:00,24.23,24.23,24.21,24.21,115062.0,22.5289,22.5289,22.5103,22.5103,115062.0
2019-12-17 13:30:00,24.21,24.22,24.19,24.19,80883.0,22.5103,22.5196,22.4917,22.4917,80883.0
2019-12-17 13:35:00,24.19,24.2,24.17,24.18,219375.0,22.4917,22.501,22.4731,22.4824,219375.0
2019-12-17 13:40:00,24.18,24.2,24.18,24.19,67017.0,22.4824,22.501,22.4824,22.4917,67017.0
2019-12-17 13:45:00,24.19,24.2,24.16,24.16,103956.0,22.4917,22.501,22.4638,22.4638,103956.0
2019-12-17 13:50:00,24.16,24.17,24.14,24.16,223359.0,22.4638,22.4731,22.4452,22.4638,223359.0
2019-12-17 13:55:00,24.16,24.16,24.14,24.15,69831.0,22.4638,22.4638,22.4452,22.4545,69831.0
2019-12-17 14:00:00,24.16,24.16,24.13,24.14,132420.0,22.4638,22.4638,22.4359,22.4452,132420.0
2019-12-17 14:05:00,24.14,24.17,24.11,24.17,400566.0,22.4452,22.4731,22.4173,22.4731,400566.0
2019-12-17 14:10:00,24.17,24.21,24.16,24.19,199530.0,22.4731,22.5103,22.4638,22.4917,199530.0
2019-12-17 14:15:00,24.19,24.24,24.19,24.24,123606.0,22.4917,22.5382,22.4917,22.5382,123606.0
2019-12-17 14:20:00,24.24,24.24,24.16,24.16,552777.0,22.5382,22.5382,22.4638,22.4638,552777.0
2019-12-17 14:25:00,24.16,24.16,24.08,24.13,1583583.0,22.4638,22.4638,22.3894,22.4359,1583583.0
2019-12-17 14:30:00,24.14,24.14,24.09,24.12,175218.0,22.4452,22.4452,22.3987,22.4266,175218.0
2019-12-17 14:35:00,24.12,24.12,24.1,24.11,119976.0,22.4266,22.4266,22.408,22.4173,119976.0
2019-12-17 14:40:00,24.11,24.13,24.11,24.13,71865.0,22.4173,22.4359,22.4173,22.4359,71865.0
2019-12-17 14:45:00,24.13,24.15,24.11,24.11,203925.0,22.4359,22.4545,22.4173,22.4173,203925.0
2019-12-17 14:50:00,24.11,24.12,24.04,24.05,720042.0,22.4173,22.4266,22.3522,22.3615,720042.0
2019-12-17 14:55:00,24.05,24.06,24.0,24.02,1196199.0,22.3615,22.3708,22.3151,22.3337,1196199.0
2019-12-17 15:00:00,24.02,24.02,23.92,23.93,1527477.0,22.3337,22.3337,22.2407,22.25,1527477.0
2019-12-17 15:05:00,23.93,24.0,23.9,23.98,949737.0,22.25,22.3151,22.2221,22.2965,949737.0
2019-12-17 15:10:00,23.97,24.06,23.97,24.06,946269.0,22.2872,22.3708,22.2872,22.3708,946269.0
2019-12-17 15:15:00,24.06,24.07,24.04,24.07,384237.0,22.3708,22.3801,22.3522,22.3801,384237.0
2019-12-17 15:20:00,24.08,24.09,24.06,24.08,277080.0,22.3894,22.3987,22.3708,22.3894,277080.0
2019-12-17 15:25:00,24.09,24.11,24.08,24.11,186903.0,22.3987,22.4173,22.3894,22.4173,186903.0
2019-12-17 15:30:00,24.11,24.12,24.04,24.04,468132.0,22.4173,22.4266,22.3522,22.3522,468132.0
2019-12-17 15:35:00,24.04,24.06,24.0,24.0,805482.0,22.3522,22.3708,22.3151,22.3151,805482.0
2019-12-17 15:40:00,24.0,24.03,23.92,23.92,1424676.0,22.3151,22.3429,22.2407,22.2407,1424676.0
2019-12-17 15:45:00,23.93,24.0,23.92,23.98,563346.0,22.25,22.3151,22.2407,22.2965,563346.0
2019-12-17 15:50:00,23.99,24.04,23.99,24.04,496971.0,22.3058,22.3522,22.3058,22.3522,496971.0
2019-12-17 15:55:00,24.04,24.05,24.01,24.04,715383.0,22.3522,22.3615,22.3244,22.3522,715383.0
2019-12-18 09:30:00,24.1,24.11,24.04,24.11,194415.0,22.408,22.4173,22.3522,22.4173,194415.0
2019-12-18 09:35:00,24.11,24.22,24.08,24.22,113649.0,22.4173,22.5196,22.3894,22.5196,113649.0
2019-12-18 09:40:00,24.22,24.25,24.19,24.23,111990.0,22.5196,22.5475,22.4917,22.5289,111990.0
2019-12-18 09:45:00,24.23,24.24,24.17,24.18,82071.0,22.5289,22.5382,22.4731,22.4824,82071.0
2019-12-18 09:50:00,24.17,24.21,24.16,24.18,72006.0,22.4731,22.5103,22.4638,22.4824,72006.0
2019-12-18 09:55:00,24.17,24.18,24.15,24.17,37059.0,22.4731,22.4824,22.4545,22.4731,37059.0
2019-12-18 10:00:00,24.17,24.18,24.15,24.17,78324.0,22.4731,22.4824,22.4545,22.4731,78324.0
2019-12-18 10:05:00,24.17,24.19,24.14,24.18,58440.0,22.4731,22.4917,22.4452,22.4824,58440.0
2019-12-18 10:10:00,24.18,24.22,24.17,24.22,54933.0,22.4824,22.5196,22.4731,22.5196,54933.0
2019-12-18 10:15:00,24.21,24.25,24.21,24.25,44196.0,22.5103,22.5475,22.5103,22.5475,44196.0
2019-12-18 10:20:00,24.25,24.25,24.21,24.21,92217.0,22.5475,22.5475,22.5103,22.5103,92217.0
2019-12-18 10:25:00,24.21,24.26,24.2,24.26,42525.0,22.5103,22.5568,22.501,22.5568,42525.0
2019-12-18 10:30:00,24.25,24.28,24.23,24.23,34239.0,22.5475,22.5754,22.5289,22.5289,34239.0
2019-12-18 10:35:00,24.23,24.26,24.23,24.25,28557.0,22.5289,22.5568,22.5289,22.5475,28557.0
2019-12-18 10:40:00,24.25,24.26,24.25,24.26,29766.0,22.5475,22.5568,22.5475,22.5568,29766.0
2019-12-18 10:45:00,24.27,24.28,24.24,24.27,88089.0,22.5661,22.5754,22.5382,22.5661,88089.0
2019-12-18 10:50:00,24.27,24.3,24.27,24.3,30855.0,22.5661,22.594,22.5661,22.594,30855.0
2019-12-18 10:55:00,24.31,24.33,24.31,24.32,133599.0,22.6033,22.6219,22.6033,22.6126,133599.0
2019-12-18 11:00:00,24.32,24.32,24.29,24.32,41016.0,22.6126,22.6126,22.5847,22.6126,41016.0
2019-12-18 11:05:00,24.32,24.32,24.29,24.29,45075.0,22.6126,22.6126,22.5847,22.5847,45075.0
2019-12-18 11:10:00,24.29,24.31,24.29,24.31,44493.0,22.5847,22.6033,22.5847,22.6033,44493.0
2019-12-18 11:15:00,24.31,24.34,24.31,24.31,119520.0,22.6033,22.6312,22.6033,22.6033,119520.0
2019-12-18 11:20:00,24.31,24.33,24.31,24.32,52149.0,22.6033,22.6219,22.6033,22.6126,52149.0
2019-12-18 11:25:00,24.32,24.34,24.32,24.33,46491.0,22.6126,22.6312,22.6126,22.6219,46491.0
2019-12-18 11:30:00,24.33,24.34,24.3,24.3,97854.0,22.6219,22.6312,22.594,22.594,97854.0
2019-12-18 11:35:00,24.3,24.33,24.3,24.32,62232.0,22.594,22.6219,22.594,22.6126,62232.0
2019-12-18 11:40:00,24.32,24.34,24.31,24.33,88812.0,22.6126,22.6312,22.6033,22.6219,88812.0
2019-12-18 11:45:00,24.33,24.35,24.32,24.33,95994.0,22.6219,22.6405,22.6126,22.6219,95994.0
2019-12-18 11:50:00,24.33,24.33,24.28,24.29,84618.0,22.6219,22.6219,22.5754,22.5847,84618.0
2019-12-18 11:55:00,24.29,24.3,24.27,24.27,57861.0,22.5847,22.594,22.5661,22.5661,57861.0
2019-12-18 12:00:00,24.27,24.28,24.26,24.28,136512.0,22.5661,22.5754,22.5568,22.5754,136512.0
2019-12-18 12:05:00,24.28,24.31,24.28,24.31,47127.0,22.5754,22.6033,22.5754,22.6033,47127.0
2019-12-18 12:10:00,24.3,24.3,24.28,24.29,41775.0,22.594,22.594,22.5754,22.5847,41775.0
2019-12-18 12:15:00,24.29,24.29,24.26,24.27,33372.0,22.5847,22.5847,22.5568,22.5661,33372.0
2019-12-18 12:20:00,24.26,24.28,24.25,24.27,32568.0,22.5568,22.5754,22.5475,22.5661,32568.0
2019-12-18 12:25:00,24.27,24.28,24.26,24.27,31206.0,22.5661,22.5754,22.5568,22.5661,31206.0
2019-12-18 12:30:00,24.27,24.27,24.25,24.25,28755.0,22.5661,22.5661,22.5475,22.5475,28755.0
2019-12-18 12:35:00,24.26,24.26,24.25,24.26,43401.0,22.5568,22.5568,22.5475,22.5568,43401.0
2019-12-18 12:40:00,24.26,24.26,24.23,24.25,61224.0,22.5568,22.5568,22.5289,22.5475,61224.0
2019-12-18 12:45:00,24.25,24.31,24.25,24.31,159993.0,22.5475,22.6033,22.5475,22.6033,159993.0
2019-12-18 12:50:00,24.3,24.31,24.29,24.31,140538.0,22.594,22.6033,22.5847,22.6033,140538.0
2019-12-18 12:55:00,24.31,24.4,24.31,24.4,243750.0,22.6033,22.687,22.6033,22.687,243750.0
2019-12-18 13:00:00,24.39,24.49,24.39,24.47,642657.0,22.6777,22.7707,22.6777,22.7521,642657.0
2019-12-18 13:05:00,24.47,24.53,24.44,24.45,645318.0,22.7521,22.8078,22.7242,22.7335,645318.0
2019-12-18 13:10:00,24.45,24.47,24.43,24.45,109797.0,22.7335,22.7521,22.7149,22.7335,109797.0
2019-12-18 13:15:00,24.45,24.45,24.39,24.39,91296.0,22.7335,22.7335,22.6777,22.6777,91296.0
2019-12-18 13:20:00,24.39,24.43,24.39,24.4,84123.0,22.6777,22.7149,22.6777,22.687,84123.0
2019-12-18 13:25:00,24.39,24.4,24.37,24.38,50526.0,22.6777,22.687,22.6591,22.6684,50526.0
2019-12-18 13:30:00,24.38,24.38,24.34,24.34,97197.0,22.6684,22.6684,22.6312,22.6312,97197.0
2019-12-18 13:35:00,24.34,24.37,24.33,24.34,155040.0,22.6312,22.6591,22.6219,22.6312,155040.0
2019-12-18 13:40:00,24.34,24.34,24.31,24.32,64965.0,22.6312,22.6312,22.6033,22.6126,64965.0
2019-12-18 13:45:00,24.32,24.32,24.29,24.3,42261.0,22.6126,22.6126,22.5847,22.594,42261.0
2019-12-18 13:50:00,24.3,24.33,24.3,24.33,48750.0,22.594,22.6219,22.594,22.6219,48750.0
2019-12-18 13:55:00,24.33,24.35,24.32,24.34,57270.0,22.6219,22.6405,22.6126,22.6312,57270.0
2019-12-18 14:00:00,24.34,24.34,24.31,24.32,45804.0,22.6312,22.6312,22.6033,22.6126,45804.0
2019-12-18 14:05:00,24.32,24.33,24.32,24.32,24570.0,22.6126,22.6219,22.6126,22.6126,24570.0
2019-12-18 14:10:00,24.32,24.33,24.31,24.31,36582.0,22.6126,22.6219,22.6033,22.6033,36582.0
2019-12-18 14:15:00,24.31,24.32,24.3,24.31,44157.0,22.6033,22.6126,22.594,22.6033,44157.0
2019-12-18 14:20:00,24.31,24.31,24.29,24.29,22074.0,22.6033,22.6033,22.5847,22.5847,22074.0
2019-12-18 14:25:00,24.29,24.29,24.29,24.29,26844.0,22.5847,22.5847,22.5847,22.5847,26844.0
2019-12-18 14:30:00,24.29,24.3,24.29,24.3,41082.0,22.5847,22.594,22.5847,22.594,41082.0
2019-12-18 14:35:00,24.3,24.3,24.28,24.29,50988.0,22.594,22.594,22.5754,22.5847,50988.0
2019-12-18 14:40:00,24.29,24.3,24.28,24.3,31272.0,22.5847,22.594,22.5754,22.594,31272.0
2019-12-18 14:45:00,24.3,24.32,24.3,24.31,36414.0,22.594,22.6126,22.594,22.6033,36414.0
2019-12-18 14:50:00,24.31,24.32,24.31,24.32,36288.0,22.6033,22.6126,22.6033,22.6126,36288.0
2019-12-18 14:55:00,24.31,24.35,24.29,24.35,207111.0,22.6033,22.6405,22.5847,22.6405,207111.0
2019-12-18 15:00:00,24.34,24.35,24.29,24.31,77610.0,22.6312,22.6405,22.5847,22.6033,77610.0
2019-12-18 15:05:00,24.31,24.35,24.31,24.34,215841.0,22.6033,22.6405,22.6033,22.6312,215841.0
2019-12-18 15:10:00,24.34,24.34,24.31,24.32,84108.0,22.6312,22.6312,22.6033,22.6126,84108.0
2019-12-18 15:15:00,24.33,24.35,24.32,24.33,125727.0,22.6219,22.6405,22.6126,22.6219,125727.0
2019-12-18 15:20:00,24.33,24.34,24.32,24.33,66006.0,22.6219,22.6312,22.6126,22.6219,66006.0
2019-12-18 15:25:00,24.33,24.37,24.31,24.32,210918.0,22.6219,22.6591,22.6033,22.6126,210918.0
2019-12-18 15:30:00,24.31,24.33,24.3,24.3,100449.0,22.6033,22.6219,22.594,22.594,100449.0
2019-12-18 15:35:00,24.3,24.32,24.3,24.31,82209.0,22.594,22.6126,22.594,22.6033,82209.0
2019-12-18 15:40:00,24.31,24.34,24.31,24.34,127842.0,22.6033,22.6312,22.6033,22.6312,127842.0
2019-12-18 15:45:00,24.34,24.34,24.3,24.34,227202.0,22.6312,22.6312,22.594,22.6312,227202.0
2019-12-18 15:50:00,24.34,24.34,24.32,24.33,404016.0,22.6312,22.6312,22.6126,22.6219,404016.0
2019-12-18 15:55:00,24.33,24.35,24.31,24.31,831171.0,22.6219,22.6405,22.6033,22.6033,831171.0
2019-12-19 09:30:00,24.28,24.29,24.19,24.23,280182.0,22.5754,22.5847,22.4917,22.5289,280182.0
2019-12-19 09:35:00,24.24,24.26,24.18,24.2,96672.0,22.5382,22.5568,22.4824,22.501,96672.0
2019-12-19 09:40:00,24.2,24.25,24.18,24.25,122652.0,22.501,22.5475,22.4824,22.5475,122652.0
2019-12-19 09:45:00,24.25,24.29,24.23,24.29,193530.0,22.5475,22.5847,22.5289,22.5847,193530.0
2019-12-19 09:50:00,24.29,24.4,24.29,24.38,149310.0,22.5847,22.687,22.5847,22.6684,149310.0
2019-12-19 09:55:00,24.38,24.38,24.29,24.29,117333.0,22.6684,22.6684,22.5847,22.5847,117333.0
2019-12-19 10:00:00,24.29,24.33,24.28,24.32,149166.0,22.5847,22.6219,22.5754,22.6126,149166.0
2019-12-19 10:05:00,24.32,24.36,24.3,24.35,107073.0,22.6126,22.6498,22.594,22.6405,107073.0
2019-12-19 10:10:00,24.36,24.38,24.35,24.35,81255.0,22.6498,22.6684,22.6405,22.6405,81255.0
2019-12-19 10:15:00,24.34,24.35,24.31,24.32,132492.0,22.6312,22.6405,22.6033,22.6126,132492.0
2019-12-19 10:20:00,24.32,24.37,24.32,24.37,82080.0,22.6126,22.6591,22.6126,22.6591,82080.0
2019-12-19 10:25:00,24.37,24.38,24.34,24.36,38664.0,22.6591,22.6684,22.6312,22.6498,38664.0
2019-12-19 10:30:00,24.36,24.36,24.32,24.33,38040.0,22.6498,22.6498,22.6126,22.6219,38040.0
2019-12-19 10:35:00,24.32,24.36,24.32,24.34,41397.0,22.6126,22.6498,22.6126,22.6312,41397.0
2019-12-19 10:40:00,24.34,24.34,24.3,24.33,102573.0,22.6312,22.6312,22.594,22.6219,102573.0
2019-12-19 10:45:00,24.33,24.34,24.32,24.33,71949.0,22.6219,22.6312,22.6126,22.6219,71949.0
2019-12-19 10:50:00,24.33,24.34,24.27,24.27,81060.0,22.6219,22.6312,22.5661,22.5661,81060.0
2019-12-19 10:55:00,24.27,24.27,24.2,24.21,76599.0,22.5661,22.5661,22.501,22.5103,76599.0
2019-12-19 11:00:00,24.21,24.22,24.16,24.17,54888.0,22.5103,22.5196,22.4638,22.4731,54888.0
2019-12-19 11:05:00,24.16,24.19,24.15,24.19,33645.0,22.4638,22.4917,22.4545,22.4917,33645.0
2019-12-19 11:10:00,24.19,24.2,24.18,24.19,22653.0,22.4917,22.501,22.4824,22.4917,22653.0
2019-12-19 11:15:00,24.19,24.23,24.18,24.22,24345.0,22.4917,22.5289,22.4824,22.5196,24345.0
2019-12-19 11:20:00,24.23,24.25,24.22,24.24,61887.0,22.5289,22.5475,22.5196,22.5382,61887.0
2019-12-19 11:25:00,24.25,24.25,24.21,24.24,71262.0,22.5475,22.5475,22.5103,22.5382,71262.0
2019-12-19 11:30:00,24.24,24.29,24.24,24.29,130047.0,22.5382,22.5847,22.5382,22.5847,130047.0
2019-12-19 11:35:00,24.29,24.31,24.22,24.22,245709.0,22.5847,22.6033,22.5196,22.5196,245709.0
2019-12-19 11:40:00,24.23,24.23,24.19,24.21,41499.0,22.5289,22.5289,22.4917,22.5103,41499.0
2019-12-19 11:45:00,24.21,24.22,24.2,24.21,23955.0,22.5103,22.5196,22.501,22.5103,23955.0
2019-12-19 11:50:00,24.21,24.22,24.2,24.2,26553.0,22.5103,22.5196,22.501,22.501,26553.0
2019-12-19 11:55:00,24.21,24.23,24.2,24.2,18996.0,22.5103,22.5289,22.501,22.501,18996.0
2019-12-19 12:00:00,24.21,24.21,24.2,24.21,75015.0,22.5103,22.5103,22.501,22.5103,75015.0
2019-12-19 12:05:00,24.21,24.22,24.2,24.2,32442.0,22.5103,22.5196,22.501,22.501,32442.0
2019-12-19 12:10:00,24.2,24.21,24.19,24.2,31611.0,22.501,22.5103,22.4917,22.501,31611.0
2019-12-19 12:15:00,24.2,24.21,24.19,24.2,26634.0,22.501,22.5103,22.4917,22.501,26634.0
2019-12-19 12:20:00,24.2,24.21,24.19,24.2,20442.0,22.501,22.5103,22.4917,22.501,20442.0
2019-12-19 12:25:00,24.2,24.21,24.18,24.19,25902.0,22.501,22.5103,22.4824,22.4917,25902.0
2019-12-19 12:30:00,24.18,24.2,24.18,24.19,19878.0,22.4824,22.501,22.4824,22.4917,19878.0
2019-12-19 12:35:00,24.19,24.21,24.18,24.19,32451.0,22.4917,22.5103,22.4824,22.4917,32451.0
2019-12-19 12:40:00,24.19,24.19,24.16,24.17,15498.0,22.4917,22.4917,22.4638,22.4731,15498.0
2019-12-19 12:45:00,24.17,24.17,24.15,24.15,16314.0,22.4731,22.4731,22.4545,22.4545,16314.0
2019-12-19 12:50:00,24.15,24.16,24.15,24.15,23805.0,22.4545,22.4638,22.4545,22.4545,23805.0
2019-12-19 12:55:00,24.15,24.18,24.15,24.17,44703.0,22.4545,22.4824,22.4545,22.4731,44703.0
2019-12-19 13:00:00,24.17,24.17,24.14,24.15,48084.0,22.4731,22.4731,22.4452,22.4545,48084.0
2019-12-19 13:05:00,24.15,24.15,24.13,24.13,61467.0,22.4545,22.4545,22.4359,22.4359,61467.0
2019-12-19 13:10:00,24.13,24.14,24.13,24.13,46614.0,22.4359,22.4452,22.4359,22.4359,46614.0
2019-12-19 13:15:00,24.13,24.16,24.13,24.15,54282.0,22.4359,22.4638,22.4359,22.4545,54282.0
2019-12-19 13:20:00,24.15,24.16,24.15,24.15,77481.0,22.4545,22.4638,22.4545,22.4545,77481.0
2019-12-19 13:25:00,24.16,24.16,24.15,24.15,45033.0,22.4638,22.4638,22.4545,22.4545,45033.0
2019-12-19 13:30:00,24.15,24.15,24.14,24.14,25815.0,22.4545,22.4545,22.4452,22.4452,25815.0
2019-12-19 13:35:00,24.14,24.14,24.12,24.13,73932.0,22.4452,22.4452,22.4266,22.4359,73932.0
2019-12-19 13:40:00,24.13,24.14,24.13,24.14,81375.0,22.4359,22.4452,22.4359,22.4452,81375.0
2019-12-19 13:45:00,24.14,24.16,24.14,24.16,26751.0,22.4452,22.4638,22.4452,22.4638,26751.0
2019-12-19 13:50:00,24.16,24.16,24.14,24.15,23808.0,22.4638,22.4638,22.4452,22.4545,23808.0
2019-12-19 13:55:00,24.15,24.17,24.15,24.17,36267.0,22.4545,22.4731,22.4545,22.4731,36267.0
2019-12-19 14:00:00,24.17,24.17,24.16,24.16,57687.0,22.4731,22.4731,22.4638,22.4638,57687.0
2019-12-19 14:05:00,24.16,24.19,24.15,24.18,154848.0,22.4638,22.4917,22.4545,22.4824,154848.0
2019-12-19 14:10:00,24.18,24.2,24.18,24.2,32871.0,22.4824,22.501,22.4824,22.501,32871.0
2019-12-19 14:15:00,24.2,24.21,24.19,24.2,28611.0,22.501,22.5103,22.4917,22.501,28611.0
2019-12-19 14:20:00,24.2,24.21,24.19,24.19,34437.0,22.501,22.5103,22.4917,22.4917,34437.0
2019-12-19 14:25:00,24.19,24.2,24.19,24.19,34434.0,22.4917,22.501,22.4917,22.4917,34434.0
2019-12-19 14:30:00,24.19,24.19,24.18,24.18,36255.0,22.4917,22.4917,22.4824,22.4824,36255.0
2019-12-19 14:35:00,24.18,24.19,24.17,24.19,34323.0,22.4824,22.4917,22.4731,22.4917,34323.0
2019-12-19 14:40:00,24.19,24.2,24.18,24.2,28602.0,22.4917,22.501,22.4824,22.501,28602.0
2019-12-19 14:45:00,24.2,24.2,24.19,24.19,33600.0,22.501,22.501,22.4917,22.4917,33600.0
2019-12-19 14:50:00,24.19,24.19,24.16,24.17,38712.0,22.4917,22.4917,22.4638,22.4731,38712.0
2019-12-19 14:55:00,24.17,24.17,24.16,24.17,44214.0,22.4731,22.4731,22.4638,22.4731,44214.0
2019-12-19 15:00:00,24.16,24.16,24.14,24.15,28884.0,22.4638,22.4638,22.4452,22.4545,28884.0
2019-12-19 15:05:00,24.15,24.15,24.13,24.14,43482.0,22.4545,22.4545,22.4359,22.4452,43482.0
2019-12-19 15:10:00,24.13,24.14,24.11,24.11,58710.0,22.4359,22.4452,22.4173,22.4173,58710.0
2019-12-19 15:15:00,24.11,24.12,24.11,24.12,51543.0,22.4173,22.4266,22.4173,22.4266,51543.0
2019-12-19 15:20:00,24.12,24.14,24.12,24.13,53439.0,22.4266,22.4452,22.4266,22.4359,53439.0
2019-12-19 15:25:00,24.13,24.14,24.11,24.12,65514.0,22.4359,22.4452,22.4173,22.4266,65514.0
2019-12-19 15:30:00,24.11,24.12,24.1,24.1,118149.0,22.4173,22.4266,22.408,22.408,118149.0
2019-12-19 15:35:00,24.1,24.14,24.1,24.13,109629.0,22.408,22.4452,22.408,22.4359,109629.0
2019-12-19 15:40:00,24.14,24.16,24.13,24.15,69636.0,22.4452,22.4638,22.4359,22.4545,69636.0
2019-12-19 15:45:00,24.15,24.15,24.13,24.14,125154.0,22.4545,22.4545,22.4359,22.4452,125154.0
2019-12-19 15:50:00,24.15,24.18,24.13,24.18,354372.0,22.4545,22.4824,22.4359,22.4824,354372.0
2019-12-19 15:55:00,24.17,24.2,24.17,24.2,591858.0,22.4731,22.501,22.4731,22.501,591858.0
2019-12-20 09:30:00,24.29,24.41,24.05,24.05,3206058.0,22.5847,22.6963,22.3615,22.3615,3206058.0
2019-12-20 09:35:00,24.06,24.16,24.05,24.13,51744.0,22.3708,22.4638,22.3615,22.4359,51744.0
2019-12-20 09:40:00,24.14,24.2,24.11,24.19,45000.0,22.4452,22.501,22.4173,22.4917,45000.0
2019-12-20 09:45:00,24.17,24.2,24.13,24.17,61716.0,22.4731,22.501,22.4359,22.4731,61716.0
2019-12-20 09:50:00,24.17,24.21,24.17,24.18,76407.0,22.4731,22.5103,22.4731,22.4824,76407.0
2019-12-20 09:55:00,24.18,24.21,24.15,24.21,62367.0,22.4824,22.5103,22.4545,22.5103,62367.0
2019-12-20 10:00:00,24.21,24.24,24.18,24.23,51120.0,22.5103,22.5382,22.4824,22.5289,51120.0
2019-12-20 10:05:00,24.23,24.23,24.19,24.19,48969.0,22.5289,22.5289,22.4917,22.4917,48969.0
2019-12-20 10:10:00,24.2,24.21,24.16,24.17,31629.0,22.501,22.5103,22.4638,22.4731,31629.0
2019-12-20 10:15:00,24.17,24.21,24.16,24.16,69966.0,22.4731,22.5103,22.4638,22.4638,69966.0
2019-12-20 10:20:00,24.16,24.18,24.14,24.16,46113.0,22.4638,22.4824,22.4452,22.4638,46113.0
2019-12-20 10:25:00,24.16,24.17,24.15,24.17,46887.0,22.4638,22.4731,22.4545,22.4731,46887.0
2019-12-20 10:30:00,24.17,24.18,24.15,24.16,93525.0,22.4731,22.4824,22.4545,22.4638,93525.0
2019-12-20 10:35:00,24.16,24.16,24.11,24.14,77793.0,22.4638,22.4638,22.4173,22.4452,77793.0
2019-12-20 10:40:00,24.14,24.14,24.12,24.13,72750.0,22.4452,22.4452,22.4266,22.4359,72750.0
2019-12-20 10:45:00,24.13,24.16,24.13,24.16,55239.0,22.4359,22.4638,22.4359,22.4638,55239.0
2019-12-20 10:50:00,24.16,24.19,24.14,24.18,61434.0,22.4638,22.4917,22.4452,22.4824,61434.0
2019-12-20 10:55:00,24.18,24.2,24.16,24.18,56586.0,22.4824,22.501,22.4638,22.4824,56586.0
2019-12-20 11:00:00,24.17,24.19,24.17,24.19,124914.0,22.4731,22.4917,22.4731,22.4917,124914.0
2019-12-20 11:05:00,24.19,24.21,24.19,24.2,53541.0,22.4917,22.5103,22.4917,22.501,53541.0
2019-12-20 11:10:00,24.2,24.2,24.19,24.2,40887.0,22.501,22.501,22.4917,22.501,40887.0
2019-12-20 11:15:00,24.19,24.2,24.17,24.2,37245.0,22.4917,22.501,22.4731,22.501,37245.0
2019-12-20 11:20:00,24.19,24.2,24.17,24.18,33978.0,22.4917,22.501,22.4731,22.4824,33978.0
2019-12-20 11:25:00,24.18,24.19,24.16,24.17,42759.0,22.4824,22.4917,22.4638,22.4731,42759.0
2019-12-20 11:30:00,24.17,24.21,24.16,24.21,52803.0,22.4731,22.5103,22.4638,22.5103,52803.0
2019-12-20 11:35:00,24.21,24.21,24.17,24.19,55809.0,22.5103,22.5103,22.4731,22.4917,55809.0
2019-12-20 11:40:00,24.18,24.22,24.18,24.22,36888.0,22.4824,22.5196,22.4824,22.5196,36888.0
2019-12-20 11:45:00,24.22,24.22,24.21,24.22,33780.0,22.5196,22.5196,22.5103,22.5196,33780.0
2019-12-20 11:50:00,24.22,24.22,24.21,24.21,31236.0,22.5196,22.5196,22.5103,22.5103,31236.0
2019-12-20 11:55:00,24.22,24.22,24.21,24.21,28668.0,22.5196,22.5196,22.5103,22.5103,28668.0
2019-12-20 12:00:00,24.21,24.22,24.2,24.21,28107.0,22.5103,22.5196,22.501,22.5103,28107.0
2019-12-20 12:05:00,24.21,24.22,24.2,24.21,44382.0,22.5103,22.5196,22.501,22.5103,44382.0
2019-12-20 12:10:00,24.21,24.23,24.2,24.22,48675.0,22.5103,22.5289,22.501,22.5196,48675.0
2019-12-20 12:15:00,24.22,24.22,24.21,24.21,35844.0,22.5196,22.5196,22.5103,22.5103,35844.0
2019-12-20 12:20:00,24.21,24.22,24.19,24.19,65061.0,22.5103,22.5196,22.4917,22.4917,65061.0
2019-12-20 12:25:00,24.19,24.2,24.17,24.2,67965.0,22.4917,22.501,22.4731,22.501,67965.0
2019-12-20 12:30:00,24.2,24.21,24.19,24.19,58194.0,22.501,22.5103,22.4917,22.4917,58194.0
2019-12-20 12:35:00,24.19,24.19,24.17,24.18,41598.0,22.4917,22.4917,22.4731,22.4824,41598.0
2019-12-20 12:40:00,24.18,24.2,24.18,24.19,45399.0,22.4824,22.501,22.4824,22.4917,45399.0
2019-12-20 12:45:00,24.19,24.23,24.19,24.21,45204.0,22.4917,22.5289,22.4917,22.5103,45204.0
2019-12-20 12:50:00,24.22,24.22,24.2,24.21,32133.0,22.5196,22.5196,22.501,22.5103,32133.0
2019-12-20 12:55:00,24.21,24.22,24.2,24.22,28017.0,22.5103,22.5196,22.501,22.5196,28017.0
2019-12-20 13:00:00,24.22,24.23,24.22,24.22,31362.0,22.5196,22.5289,22.5196,22.5196,31362.0
2019-12-20 13:05:00,24.22,24.23,24.22,24.23,37764.0,22.5196,22.5289,22.5196,22.5289,37764.0
2019-12-20 13:10:00,24.23,24.23,24.22,24.22,27957.0,22.5289,22.5289,22.5196,22.5196,27957.0
2019-12-20 13:15:00,24.22,24.23,24.22,24.22,27441.0,22.5196,22.5289,22.5196,22.5196,27441.0
2019-12-20 13:20:00,24.22,24.25,24.22,24.24,40662.0,22.5196,22.5475,22.5196,22.5382,40662.0
2019-12-20 13:25:00,24.24,24.24,24.22,24.23,52413.0,22.5382,22.5382,22.5196,22.5289,52413.0
2019-12-20 13:30:00,24.23,24.24,24.23,24.24,34572.0,22.5289,22.5382,22.5289,22.5382,34572.0
2019-12-20 13:35:00,24.24,24.25,24.23,24.25,29622.0,22.5382,22.5475,22.5289,22.5475,29622.0
2019-12-20 13:40:00,24.25,24.25,24.23,24.23,47991.0,22.5475,22.5475,22.5289,22.5289,47991.0
2019-12-20 13:45:00,24.23,24.24,24.22,24.24,72990.0,22.5289,22.5382,22.5196,22.5382,72990.0
2019-12-20 13:50:00,24.24,24.26,24.23,24.26,68829.0,22.5382,22.5568,22.5289,22.5568,68829.0
2019-12-20 13:55:00,24.26,24.26,24.25,24.26,40827.0,22.5568,22.5568,22.5475,22.5568,40827.0
2019-12-20 14:00:00,24.26,24.26,24.24,24.25,61764.0,22.5568,22.5568,22.5382,22.5475,61764.0
2019-12-20 14:05:00,24.25,24.25,24.23,24.23,50871.0,22.5475,22.5475,22.5289,22.5289,50871.0
2019-12-20 14:10:00,24.23,24.24,24.22,24.24,58215.0,22.5289,22.5382,22.5196,22.5382,58215.0
2019-12-20 14:15:00,24.24,24.24,24.22,24.22,44193.0,22.5382,22.5382,22.5196,22.5196,44193.0
2019-12-20 14:20:00,24.23,24.24,24.22,24.23,45588.0,22.5289,22.5382,22.5196,22.5289,45588.0
2019-12-20 14:25:00,24.23,24.24,24.22,24.22,43338.0,22.5289,22.5382,22.5196,22.5196,43338.0
2019-12-20 14:30:00,24.22,24.24,24.22,24.22,57399.0,22.5196,22.5382,22.5196,22.5196,57399.0
2019-12-20 14:35:00,24.22,24.22,24.2,24.2,39939.0,22.5196,22.5196,22.501,22.501,39939.0
2019-12-20 14:40:00,24.2,24.24,24.2,24.24,48333.0,22.501,22.5382,22.501,22.5382,48333.0
2019-12-20 14:45:00,24.24,24.26,24.23,24.26,98232.0,22.5382,22.5568,22.5289,22.5568,98232.0
2019-12-20 14:50:00,24.25,24.29,24.25,24.28,78924.0,22.5475,22.5847,22.5475,22.5754,78924.0
2019-12-20 14:55:00,24.28,24.29,24.27,24.28,55248.0,22.5754,22.5847,22.5661,22.5754,55248.0
2019-12-20 15:00:00,24.28,24.28,24.27,24.27,81174.0,22.5754,22.5754,22.5661,22.5661,81174.0
2019-12-20 15:05:00,24.27,24.3,24.27,24.28,129498.0,22.5661,22.594,22.5661,22.5754,129498.0
2019-12-20 15:10:00,24.28,24.28,24.24,24.25,85281.0,22.5754,22.5754,22.5382,22.5475,85281.0
2019-12-20 15:15:00,24.25,24.25,24.23,24.25,137592.0,22.5475,22.5475,22.5289,22.5475,137592.0
2019-12-20 15:20:00,24.25,24.25,24.24,24.24,85767.0,22.5475,22.5475,22.5382,22.5382,85767.0
2019-12-20 15:25:00,24.25,24.25,24.23,24.23,156726.0,22.5475,22.5475,22.5289,22.5289,156726.0
2019-12-20 15:30:00,24.23,24.25,24.23,24.24,170256.0,22.5289,22.5475,22.5289,22.5382,170256.0
2019-12-20 15:35:00,24.25,24.27,24.22,24.23,206460.0,22.5475,22.5661,22.5196,22.5289,206460.0
2019-12-20 15:40:00,24.23,24.23,24.22,24.22,172320.0,22.5289,22.5289,22.5196,22.5196,172320.0
2019-12-20 15:45:00,24.22,24.24,24.2,24.23,319431.0,22.5196,22.5382,22.501,22.5289,319431.0
2019-12-20 15:50:00,24.24,24.39,24.23,24.39,990795.0,22.5382,22.6777,22.5289,22.6777,990795.0
2019-12-20 15:55:00,24.39,24.4,24.35,24.4,2463549.0,22.6777,22.687,22.6405,22.687,2463549.0
2019-12-23 09:30:00,24.35,24.37,24.16,24.25,234990.0,22.6405,22.6591,22.4638,22.5475,234990.0
2019-12-23 09:35:00,24.24,24.27,24.2,24.21,60582.0,22.5382,22.5661,22.501,22.5103,60582.0
2019-12-23 09:40:00,24.21,24.3,24.2,24.29,65928.0,22.5103,22.594,22.501,22.5847,65928.0
2019-12-23 09:45:00,24.3,24.32,24.28,24.29,45561.0,22.594,22.6126,22.5754,22.5847,45561.0
2019-12-23 09:50:00,24.3,24.32,24.27,24.31,49128.0,22.594,22.6126,22.5661,22.6033,49128.0
2019-12-23 09:55:00,24.33,24.36,24.33,24.33,41223.0,22.6219,22.6498,22.6219,22.6219,41223.0
2019-12-23 10:00:00,24.33,24.35,24.31,24.33,58863.0,22.6219,22.6405,22.6033,22.6219,58863.0
2019-12-23 10:05:00,24.34,24.39,24.34,24.39,83943.0,22.6312,22.6777,22.6312,22.6777,83943.0
2019-12-23 10:10:00,24.39,24.4,24.37,24.37,63246.0,22.6777,22.687,22.6591,22.6591,63246.0
2019-12-23 10:15:00,24.37,24.41,24.37,24.39,104184.0,22.6591,22.6963,22.6591,22.6777,104184.0
2019-12-23 10:20:00,24.39,24.4,24.33,24.33,335913.0,22.6777,22.687,22.6219,22.6219,335913.0
2019-12-23 10:25:00,24.33,24.35,24.32,24.34,46326.0,22.6219,22.6405,22.6126,22.6312,46326.0
2019-12-23 10:30:00,24.35,24.36,24.33,24.34,44199.0,22.6405,22.6498,22.6219,22.6312,44199.0
2019-12-23 10:35:00,24.34,24.34,24.32,24.34,42534.0,22.6312,22.6312,22.6126,22.6312,42534.0
2019-12-23 10:40:00,24.35,24.37,24.34,24.34,51909.0,22.6405,22.6591,22.6312,22.6312,51909.0
2019-12-23 10:45:00,24.35,24.35,24.29,24.31,53625.0,22.6405,22.6405,22.5847,22.6033,53625.0
2019-12-23 10:50:00,24.31,24.31,24.28,24.29,47244.0,22.6033,22.6033,22.5754,22.5847,47244.0
2019-12-23 10:55:00,24.29,24.3,24.27,24.29,58317.0,22.5847,22.594,22.5661,22.5847,58317.0
2019-12-23 11:00:00,24.29,24.31,24.28,24.29,56991.0,22.5847,22.6033,22.5754,22.5847,56991.0
2019-12-23 11:05:00,24.28,24.29,24.26,24.26,51966.0,22.5754,22.5847,22.5568,22.5568,51966.0
2019-12-23 11:10:00,24.26,24.29,24.25,24.28,39687.0,22.5568,22.5847,22.5475,22.5754,39687.0
2019-12-23 11:15:00,24.28,24.29,24.27,24.28,40164.0,22.5754,22.5847,22.5661,22.5754,40164.0
2019-12-23 11:20:00,24.29,24.29,24.25,24.25,38949.0,22.5847,22.5847,22.5475,22.5475,38949.0
2019-12-23 11:25:00,24.25,24.28,24.25,24.27,37335.0,22.5475,22.5754,22.5475,22.5661,37335.0
2019-12-23 11:30:00,24.27,24.3,24.27,24.29,29100.0,22.5661,22.594,22.5661,22.5847,29100.0
2019-12-23 11:35:00,24.28,24.29,24.26,24.27,33570.0,22.5754,22.5847,22.5568,22.5661,33570.0
2019-12-23 11:40:00,24.26,24.27,24.25,24.25,27507.0,22.5568,22.5661,22.5475,22.5475,27507.0
2019-12-23 11:45:00,24.25,24.26,24.24,24.25,26565.0,22.5475,22.5568,22.5382,22.5475,26565.0
2019-12-23 11:50:00,24.25,24.27,24.25,24.27,57099.0,22.5475,22.5661,22.5475,22.5661,57099.0
2019-12-23 11:55:00,24.27,24.27,24.25,24.26,29016.0,22.5661,22.5661,22.5475,22.5568,29016.0
2019-12-23 12:00:00,24.26,24.27,24.25,24.26,59799.0,22.5568,22.5661,22.5475,22.5568,59799.0
2019-12-23 12:05:00,24.26,24.26,24.24,24.24,22326.0,22.5568,22.5568,22.5382,22.5382,22326.0
2019-12-23 12:10:00,24.24,24.25,24.22,24.23,33411.0,22.5382,22.5475,22.5196,22.5289,33411.0
2019-12-23 12:15:00,24.23,24.24,24.22,24.23,26052.0,22.5289,22.5382,22.5196,22.5289,26052.0
2019-12-23 12:20:00,24.22,24.23,24.22,24.22,29661.0,22.5196,22.5289,22.5196,22.5196,29661.0
2019-12-23 12:25:00,24.22,24.22,24.2,24.21,27459.0,22.5196,22.5196,22.501,22.5103,27459.0
2019-12-23 12:30:00,24.21,24.22,24.21,24.22,41031.0,22.5103,22.5196,22.5103,22.5196,41031.0
2019-12-23 12:35:00,24.21,24.23,24.21,24.22,19536.0,22.5103,22.5289,22.5103,22.5196,19536.0
2019-12-23 12:40:00,24.22,24.23,24.21,24.21,35439.0,22.5196,22.5289,22.5103,22.5103,35439.0
2019-12-23 12:45:00,24.21,24.23,24.21,24.23,50283.0,22.5103,22.5289,22.5103,22.5289,50283.0
2019-12-23 12:50:00,24.23,24.25,24.23,24.24,20400.0,22.5289,22.5475,22.5289,22.5382,20400.0
2019-12-23 12:55:00,24.25,24.26,24.23,24.25,62028.0,22.5475,22.5568,22.5289,22.5475,62028.0
2019-12-23 13:00:00,24.25,24.26,24.25,24.26,21939.0,22.5475,22.5568,22.5475,22.5568,21939.0
2019-12-23 13:05:00,24.26,24.26,24.23,24.24,37272.0,22.5568,22.5568,22.5289,22.5382,37272.0
2019-12-23 13:10:00,24.24,24.25,24.23,24.23,48480.0,22.5382,22.5475,22.5289,22.5289,48480.0
2019-12-23 13:15:00,24.23,24.23,24.22,24.22,58356.0,22.5289,22.5289,22.5196,22.5196,58356.0
2019-12-23 13:20:00,24.22,24.23,24.22,24.23,54933.0,22.5196,22.5289,22.5196,22.5289,54933.0
2019-12-23 13:25:00,24.23,24.25,24.23,24.24,35436.0,22.5289,22.5475,22.5289,22.5382,35436.0
2019-12-23 13:30:00,24.24,24.24,24.23,24.24,26931.0,22.5382,22.5382,22.5289,22.5382,26931.0
2019-12-23 13:35:00,24.24,24.24,24.22,24.24,41388.0,22.5382,22.5382,22.5196,22.5382,41388.0
2019-12-23 13:40:00,24.23,24.23,24.22,24.22,29844.0,22.5289,22.5289,22.5196,22.5196,29844.0
2019-12-23 13:45:00,24.22,24.23,24.22,24.23,26382.0,22.5196,22.5289,22.5196,22.5289,26382.0
2019-12-23 13:50:00,24.22,24.23,24.22,24.23,27423.0,22.5196,22.5289,22.5196,22.5289,27423.0
2019-12-23 13:55:00,24.23,24.24,24.22,24.24,26571.0,22.5289,22.5382,22.5196,22.5382,26571.0
2019-12-23 14:00:00,24.24,24.26,24.23,24.26,28188.0,22.5382,22.5568,22.5289,22.5568,28188.0
2019-12-23 14:05:00,24.26,24.26,24.25,24.25,32103.0,22.5568,22.5568,22.5475,22.5475,32103.0
2019-12-23 14:10:00,24.25,24.25,24.24,24.25,27393.0,22.5475,22.5475,22.5382,22.5475,27393.0
2019-12-23 14:15:00,24.25,24.25,24.21,24.22,55044.0,22.5475,22.5475,22.5103,22.5196,55044.0
2019-12-23 14:20:00,24.22,24.22,24.21,24.21,32787.0,22.5196,22.5196,22.5103,22.5103,32787.0
2019-12-23 14:25:00,24.21,24.22,24.2,24.22,49407.0,22.5103,22.5196,22.501,22.5196,49407.0
2019-12-23 14:30:00,24.21,24.23,24.21,24.22,41598.0,22.5103,22.5289,22.5103,22.5196,41598.0
2019-12-23 14:35:00,24.22,24.23,24.21,24.22,38316.0,22.5196,22.5289,22.5103,22.5196,38316.0
2019-12-23 14:40:00,24.22,24.23,24.22,24.23,31893.0,22.5196,22.5289,22.5196,22.5289,31893.0
2019-12-23 14:45:00,24.23,24.24,24.22,24.24,57588.0,22.5289,22.5382,22.5196,22.5382,57588.0
2019-12-23 14:50:00,24.24,24.26,24.23,24.24,40158.0,22.5382,22.5568,22.5289,22.5382,40158.0
2019-12-23 14:55:00,24.24,24.25,24.24,24.24,46281.0,22.5382,22.5475,22.5382,22.5382,46281.0
2019-12-23 15:00:00,24.24,24.26,24.24,24.26,58146.0,22.5382,22.5568,22.5382,22.5568,58146.0
2019-12-23 15:05:00,24.26,24.27,24.26,24.27,41379.0,22.5568,22.5661,22.5568,22.5661,41379.0
2019-12-23 15:10:00,24.26,24.27,24.24,24.24,65865.0,22.5568,22.5661,22.5382,22.5382,65865.0
2019-12-23 15:15:00,24.25,24.26,24.25,24.25,30000.0,22.5475,22.5568,22.5475,22.5475,30000.0
2019-12-23 15:20:00,24.25,24.26,24.25,24.25,48387.0,22.5475,22.5568,22.5475,22.5475,48387.0
2019-12-23 15:25:00,24.25,24.27,24.25,24.26,61824.0,22.5475,22.5661,22.5475,22.5568,61824.0
2019-12-23 15:30:00,24.26,24.29,24.26,24.29,70890.0,22.5568,22.5847,22.5568,22.5847,70890.0
2019-12-23 15:35:00,24.29,24.29,24.28,24.28,100479.0,22.5847,22.5847,22.5754,22.5754,100479.0
2019-12-23 15:40:00,24.28,24.28,24.27,24.28,71763.0,22.5754,22.5754,22.5661,22.5754,71763.0
2019-12-23 15:45:00,24.28,24.28,24.24,24.24,103395.0,22.5754,22.5754,22.5382,22.5382,103395.0
2019-12-23 15:50:00,24.24,24.26,24.24,24.24,196236.0,22.5382,22.5568,22.5382,22.5382,196236.0
2019-12-23 15:55:00,24.24,24.25,24.22,24.24,372018.0,22.5382,22.5475,22.5196,22.5382,372018.0
2019-12-24 09:30:00,24.29,24.36,24.26,24.28,79230.0,22.5847,22.6498,22.5568,22.5754,79230.0
2019-12-24 09:35:00,24.28,24.35,24.28,24.34,25779.0,22.5754,22.6405,22.5754,22.6312,25779.0
2019-12-24 09:40:00,24.34,24.36,24.32,24.34,42741.0,22.6312,22.6498,22.6126,22.6312,42741.0
2019-12-24 09:45:00,24.34,24.37,24.33,24.34,24885.0,22.6312,22.6591,22.6219,22.6312,24885.0
2019-12-24 09:50:00,24.34,24.36,24.33,24.35,21012.0,22.6312,22.6498,22.6219,22.6405,21012.0
2019-12-24 09:55:00,24.35,24.37,24.34,24.35,29397.0,22.6405,22.6591,22.6312,22.6405,29397.0
2019-12-24 10:00:00,24.35,24.36,24.32,24.34,32883.0,22.6405,22.6498,22.6126,22.6312,32883.0
2019-12-24 10:05:00,24.35,24.35,24.33,24.34,26877.0,22.6405,22.6405,22.6219,22.6312,26877.0
2019-12-24 10:10:00,24.35,24.37,24.34,24.35,21081.0,22.6405,22.6591,22.6312,22.6405,21081.0
2019-12-24 10:15:00,24.36,24.37,24.33,24.34,28659.0,22.6498,22.6591,22.6219,22.6312,28659.0
2019-12-24 10:20:00,24.34,24.35,24.31,24.32,142647.0,22.6312,22.6405,22.6033,22.6126,142647.0
2019-12-24 10:25:00,24.33,24.34,24.32,24.33,30186.0,22.6219,22.6312,22.6126,22.6219,30186.0
2019-12-24 10:30:00,24.33,24.33,24.31,24.31,31275.0,22.6219,22.6219,22.6033,22.6033,31275.0
2019-12-24 10:35:00,24.31,24.32,24.3,24.31,39300.0,22.6033,22.6126,22.594,22.6033,39300.0
2019-12-24 10:40:00,24.31,24.32,24.3,24.3,25296.0,22.6033,22.6126,22.594,22.594,25296.0
2019-12-24 10:45:00,24.3,24.31,24.28,24.31,19041.0,22.594,22.6033,22.5754,22.6033,19041.0
2019-12-24 10:50:00,24.31,24.31,24.28,24.28,31071.0,22.6033,22.6033,22.5754,22.5754,31071.0
2019-12-24 10:55:00,24.28,24.29,24.28,24.28,22239.0,22.5754,22.5847,22.5754,22.5754,22239.0
2019-12-24 11:00:00,24.28,24.3,24.28,24.3,30288.0,22.5754,22.594,22.5754,22.594,30288.0
2019-12-24 11:05:00,24.3,24.3,24.29,24.29,20166.0,22.594,22.594,22.5847,22.5847,20166.0
2019-12-24 11:10:00,24.3,24.31,24.29,24.31,34479.0,22.594,22.6033,22.5847,22.6033,34479.0
2019-12-24 11:15:00,24.31,24.32,24.3,24.32,39075.0,22.6033,22.6126,22.594,22.6126,39075.0
2019-12-24 11:20:00,24.32,24.33,24.31,24.31,23037.0,22.6126,22.6219,22.6033,22.6033,23037.0
2019-12-24 11:25:00,24.31,24.32,24.31,24.31,33147.0,22.6033,22.6126,22.6033,22.6033,33147.0
2019-12-24 11:30:00,24.31,24.32,24.31,24.32,20385.0,22.6033,22.6126,22.6033,22.6126,20385.0
2019-12-24 11:35:00,24.32,24.33,24.31,24.33,14211.0,22.6126,22.6219,22.6033,22.6219,14211.0
2019-12-24 11:40:00,24.33,24.33,24.31,24.32,30585.0,22.6219,22.6219,22.6033,22.6126,30585.0
2019-12-24 11:45:00,24.32,24.32,24.31,24.32,14280.0,22.6126,22.6126,22.6033,22.6126,14280.0
2019-12-24 11:50:00,24.31,24.31,24.3,24.3,20127.0,22.6033,22.6033,22.594,22.594,20127.0
2019-12-24 11:55:00,24.3,24.3,24.29,24.29,20001.0,22.594,22.594,22.5847,22.5847,20001.0
2019-12-24 12:00:00,24.29,24.29,24.28,24.29,22332.0,22.5847,22.5847,22.5754,22.5847,22332.0
2019-12-24 12:05:00,24.29,24.3,24.29,24.3,30333.0,22.5847,22.594,22.5847,22.594,30333.0
2019-12-24 12:10:00,24.3,24.31,24.3,24.3,25131.0,22.594,22.6033,22.594,22.594,25131.0
2019-12-24 12:15:00,24.3,24.32,24.3,24.32,19947.0,22.594,22.6126,22.594,22.6126,19947.0
2019-12-24 12:20:00,24.32,24.33,24.31,24.33,16215.0,22.6126,22.6219,22.6033,22.6219,16215.0
2019-12-24 12:25:00,24.33,24.33,24.31,24.32,20283.0,22.6219,22.6219,22.6033,22.6126,20283.0
2019-12-24 12:30:00,24.32,24.33,24.31,24.33,22836.0,22.6126,22.6219,22.6033,22.6219,22836.0
2019-12-24 12:35:00,24.33,24.33,24.32,24.33,13380.0,22.6219,22.6219,22.6126,22.6219,13380.0
2019-12-24 12:40:00,24.33,24.33,24.32,24.32,23070.0,22.6219,22.6219,22.6126,22.6126,23070.0
2019-12-24 12:45:00,24.32,24.33,24.32,24.33,34986.0,22.6126,22.6219,22.6126,22.6219,34986.0
2019-12-24 12:50:00,24.33,24.33,24.32,24.33,41823.0,22.6219,22.6219,22.6126,22.6219,41823.0
2019-12-24 12:55:00,24.33,24.34,24.32,24.34,92196.0,22.6219,22.6312,22.6126,22.6312,92196.0
2019-12-26 09:30:00,24.33,24.41,24.29,24.33,64503.0,22.6219,22.6963,22.5847,22.6219,64503.0
2019-12-26 09:35:00,24.34,24.35,24.27,24.29,26877.0,22.6312,22.6405,22.5661,22.5847,26877.0
2019-12-26 09:40:00,24.3,24.32,24.28,24.28,25500.0,22.594,22.6126,22.5754,22.5754,25500.0
2019-12-26 09:45:00,24.28,24.31,24.27,24.27,21090.0,22.5754,22.6033,22.5661,22.5661,21090.0
2019-12-26 09:50:00,24.29,24.29,24.25,24.28,21294.0,22.5847,22.5847,22.5475,22.5754,21294.0
2019-12-26 09:55:00,24.28,24.29,24.21,24.23,81216.0,22.5754,22.5847,22.5103,22.5289,81216.0
2019-12-26 10:00:00,24.23,24.25,24.21,24.22,36681.0,22.5289,22.5475,22.5103,22.5196,36681.0
2019-12-26 10:05:00,24.22,24.24,24.17,24.17,83898.0,22.5196,22.5382,22.4731,22.4731,83898.0
2019-12-26 10:10:00,24.17,24.2,24.16,24.17,34515.0,22.4731,22.501,22.4638,22.4731,34515.0
2019-12-26 10:15:00,24.18,24.2,24.18,24.2,19980.0,22.4824,22.501,22.4824,22.501,19980.0
2019-12-26 10:20:00,24.2,24.21,24.18,24.18,22131.0,22.501,22.5103,22.4824,22.4824,22131.0
2019-12-26 10:25:00,24.19,24.22,24.18,24.21,26181.0,22.4917,22.5196,22.4824,22.5103,26181.0
2019-12-26 10:30:00,24.21,24.24,24.21,24.24,25932.0,22.5103,22.5382,22.5103,22.5382,25932.0
2019-12-26 10:35:00,24.24,24.25,24.23,24.24,58197.0,22.5382,22.5475,22.5289,22.5382,58197.0
2019-12-26 10:40:00,24.24,24.24,24.21,24.22,17706.0,22.5382,22.5382,22.5103,22.5196,17706.0
2019-12-26 10:45:00,24.22,24.23,24.2,24.2,16674.0,22.5196,22.5289,22.501,22.501,16674.0
2019-12-26 10:50:00,24.2,24.21,24.18,24.2,24900.0,22.501,22.5103,22.4824,22.501,24900.0
2019-12-26 10:55:00,24.2,24.22,24.2,24.2,24450.0,22.501,22.5196,22.501,22.501,24450.0
2019-12-26 11:00:00,24.2,24.24,24.2,24.22,33267.0,22.501,22.5382,22.501,22.5196,33267.0
2019-12-26 11:05:00,24.22,24.23,24.22,24.23,12036.0,22.5196,22.5289,22.5196,22.5289,12036.0
2019-12-26 11:10:00,24.23,24.24,24.22,24.22,21459.0,22.5289,22.5382,22.5196,22.5196,21459.0
2019-12-26 11:15:00,24.23,24.23,24.19,24.19,37416.0,22.5289,22.5289,22.4917,22.4917,37416.0
2019-12-26 11:20:00,24.19,24.21,24.17,24.21,20463.0,22.4917,22.5103,22.4731,22.5103,20463.0
2019-12-26 11:25:00,24.21,24.22,24.19,24.2,28137.0,22.5103,22.5196,22.4917,22.501,28137.0
2019-12-26 11:30:00,24.2,24.21,24.19,24.2,22659.0,22.501,22.5103,22.4917,22.501,22659.0
2019-12-26 11:35:00,24.2,24.21,24.18,24.18,11400.0,22.501,22.5103,22.4824,22.4824,11400.0
2019-12-26 11:40:00,24.19,24.19,24.18,24.18,31419.0,22.4917,22.4917,22.4824,22.4824,31419.0
2019-12-26 11:45:00,24.19,24.22,24.19,24.22,60969.0,22.4917,22.5196,22.4917,22.5196,60969.0
2019-12-26 11:50:00,24.21,24.22,24.2,24.21,15108.0,22.5103,22.5196,22.501,22.5103,15108.0
2019-12-26 11:55:00,24.2,24.2,24.18,24.2,18855.0,22.501,22.501,22.4824,22.501,18855.0
2019-12-26 12:00:00,24.2,24.2,24.18,24.18,27522.0,22.501,22.501,22.4824,22.4824,27522.0
2019-12-26 12:05:00,24.18,24.18,24.16,24.17,19938.0,22.4824,22.4824,22.4638,22.4731,19938.0
2019-12-26 12:10:00,24.17,24.18,24.15,24.15,32433.0,22.4731,22.4824,22.4545,22.4545,32433.0
2019-12-26 12:15:00,24.15,24.16,24.14,24.15,29340.0,22.4545,22.4638,22.4452,22.4545,29340.0
2019-12-26 12:20:00,24.15,24.16,24.15,24.16,12378.0,22.4545,22.4638,22.4545,22.4638,12378.0
2019-12-26 12:25:00,24.16,24.16,24.14,24.14,36765.0,22.4638,22.4638,22.4452,22.4452,36765.0
2019-12-26 12:30:00,24.14,24.15,24.13,24.14,40893.0,22.4452,22.4545,22.4359,22.4452,40893.0
2019-12-26 12:35:00,24.15,24.15,24.13,24.13,25476.0,22.4545,22.4545,22.4359,22.4359,25476.0
2019-12-26 12:40:00,24.14,24.16,24.14,24.15,23250.0,22.4452,22.4638,22.4452,22.4545,23250.0
2019-12-26 12:45:00,24.15,24.17,24.14,24.15,31755.0,22.4545,22.4731,22.4452,22.4545,31755.0
2019-12-26 12:50:00,24.14,24.16,24.14,24.16,12717.0,22.4452,22.4638,22.4452,22.4638,12717.0
2019-12-26 12:55:00,24.16,24.17,24.16,24.17,14112.0,22.4638,22.4731,22.4638,22.4731,14112.0
2019-12-26 13:00:00,24.17,24.18,24.17,24.17,22485.0,22.4731,22.4824,22.4731,22.4731,22485.0
2019-12-26 13:05:00,24.17,24.17,24.16,24.16,23331.0,22.4731,22.4731,22.4638,22.4638,23331.0
2019-12-26 13:10:00,24.16,24.17,24.16,24.17,11379.0,22.4638,22.4731,22.4638,22.4731,11379.0
2019-12-26 13:15:00,24.16,24.17,24.16,24.17,8100.0,22.4638,22.4731,22.4638,22.4731,8100.0
2019-12-26 13:20:00,24.17,24.18,24.16,24.17,22692.0,22.4731,22.4824,22.4638,22.4731,22692.0
2019-12-26 13:25:00,24.17,24.18,24.16,24.17,17670.0,22.4731,22.4824,22.4638,22.4731,17670.0
2019-12-26 13:30:00,24.17,24.18,24.17,24.17,18756.0,22.4731,22.4824,22.4731,22.4731,18756.0
2019-12-26 13:35:00,24.17,24.18,24.17,24.18,27498.0,22.4731,22.4824,22.4731,22.4824,27498.0
2019-12-26 13:40:00,24.17,24.18,24.17,24.18,26103.0,22.4731,22.4824,22.4731,22.4824,26103.0
2019-12-26 13:45:00,24.18,24.18,24.17,24.17,10233.0,22.4824,22.4824,22.4731,22.4731,10233.0
2019-12-26 13:50:00,24.17,24.18,24.17,24.18,19620.0,22.4731,22.4824,22.4731,22.4824,19620.0
2019-12-26 13:55:00,24.18,24.18,24.17,24.18,12351.0,22.4824,22.4824,22.4731,22.4824,12351.0
2019-12-26 14:00:00,24.18,24.22,24.18,24.22,21054.0,22.4824,22.5196,22.4824,22.5196,21054.0
2019-12-26 14:05:00,24.21,24.21,24.19,24.19,21444.0,22.5103,22.5103,22.4917,22.4917,21444.0
2019-12-26 14:10:00,24.19,24.2,24.19,24.2,18120.0,22.4917,22.501,22.4917,22.501,18120.0
2019-12-26 14:15:00,24.2,24.2,24.19,24.2,13227.0,22.501,22.501,22.4917,22.501,13227.0
2019-12-26 14:20:00,24.2,24.2,24.18,24.19,19638.0,22.501,22.501,22.4824,22.4917,19638.0
2019-12-26 14:25:00,24.19,24.2,24.19,24.2,8010.0,22.4917,22.501,22.4917,22.501,8010.0
2019-12-26 14:30:00,24.2,24.2,24.17,24.17,62397.0,22.501,22.501,22.4731,22.4731,62397.0
2019-12-26 14:35:00,24.18,24.21,24.18,24.2,17844.0,22.4824,22.5103,22.4824,22.501,17844.0
2019-12-26 14:40:00,24.2,24.22,24.2,24.21,12666.0,22.501,22.5196,22.501,22.5103,12666.0
2019-12-26 14:45:00,24.22,24.23,24.22,24.22,17145.0,22.5196,22.5289,22.5196,22.5196,17145.0
2019-12-26 14:50:00,24.22,24.22,24.2,24.21,13320.0,22.5196,22.5196,22.501,22.5103,13320.0
2019-12-26 14:55:00,24.21,24.22,24.2,24.22,20640.0,22.5103,22.5196,22.501,22.5196,20640.0
2019-12-26 15:00:00,24.22,24.22,24.21,24.21,31380.0,22.5196,22.5196,22.5103,22.5103,31380.0
2019-12-26 15:05:00,24.21,24.21,24.2,24.2,27783.0,22.5103,22.5103,22.501,22.501,27783.0
2019-12-26 15:10:00,24.2,24.22,24.2,24.22,26583.0,22.501,22.5196,22.501,22.5196,26583.0
2019-12-26 15:15:00,24.22,24.22,24.22,24.22,15132.0,22.5196,22.5196,22.5196,22.5196,15132.0
2019-12-26 15:20:00,24.22,24.24,24.22,24.24,28173.0,22.5196,22.5382,22.5196,22.5382,28173.0
2019-12-26 15:25:00,24.24,24.24,24.23,24.23,42930.0,22.5382,22.5382,22.5289,22.5289,42930.0
2019-12-26 15:30:00,24.23,24.24,24.23,24.24,42612.0,22.5289,22.5382,22.5289,22.5382,42612.0
2019-12-26 15:35:00,24.24,24.26,24.24,24.25,40935.0,22.5382,22.5568,22.5382,22.5475,40935.0
2019-12-26 15:40:00,24.25,24.28,24.25,24.28,45783.0,22.5475,22.5754,22.5475,22.5754,45783.0
2019-12-26 15:45:00,24.28,24.28,24.24,24.25,106992.0,22.5754,22.5754,22.5382,22.5475,106992.0
2019-12-26 15:50:00,24.25,24.29,24.24,24.27,167559.0,22.5475,22.5847,22.5382,22.5661,167559.0
2019-12-26 15:55:00,24.27,24.29,24.26,24.29,268149.0,22.5661,22.5847,22.5568,22.5847,268149.0
2019-12-27 09:30:00,24.3,24.33,24.2,24.33,92496.0,22.594,22.6219,22.501,22.6219,92496.0
2019-12-27 09:35:00,24.31,24.35,24.27,24.34,42678.0,22.6033,22.6405,22.5661,22.6312,42678.0
2019-12-27 09:40:00,24.34,24.37,24.33,24.33,49932.0,22.6312,22.6591,22.6219,22.6219,49932.0
2019-12-27 09:45:00,24.34,24.37,24.33,24.35,23964.0,22.6312,22.6591,22.6219,22.6405,23964.0
2019-12-27 09:50:00,24.35,24.37,24.32,24.32,20301.0,22.6405,22.6591,22.6126,22.6126,20301.0
2019-12-27 09:55:00,24.32,24.34,24.31,24.34,40620.0,22.6126,22.6312,22.6033,22.6312,40620.0
2019-12-27 10:00:00,24.33,24.36,24.29,24.3,51741.0,22.6219,22.6498,22.5847,22.594,51741.0
2019-12-27 10:05:00,24.3,24.32,24.28,24.32,40383.0,22.594,22.6126,22.5754,22.6126,40383.0
2019-12-27 10:10:00,24.31,24.31,24.29,24.3,22365.0,22.6033,22.6033,22.5847,22.594,22365.0
2019-12-27 10:15:00,24.3,24.3,24.29,24.3,23697.0,22.594,22.594,22.5847,22.594,23697.0
2019-12-27 10:20:00,24.3,24.31,24.29,24.3,21492.0,22.594,22.6033,22.5847,22.594,21492.0
2019-12-27 10:25:00,24.3,24.33,24.29,24.33,38739.0,22.594,22.6219,22.5847,22.6219,38739.0
2019-12-27 10:30:00,24.32,24.32,24.28,24.29,19857.0,22.6126,22.6126,22.5754,22.5847,19857.0
2019-12-27 10:35:00,24.29,24.3,24.27,24.28,17043.0,22.5847,22.594,22.5661,22.5754,17043.0
2019-12-27 10:40:00,24.28,24.29,24.27,24.28,18942.0,22.5754,22.5847,22.5661,22.5754,18942.0
2019-12-27 10:45:00,24.28,24.3,24.28,24.29,19500.0,22.5754,22.594,22.5754,22.5847,19500.0
2019-12-27 10:50:00,24.29,24.3,24.28,24.3,19968.0,22.5847,22.594,22.5754,22.594,19968.0
2019-12-27 10:55:00,24.3,24.31,24.3,24.31,21366.0,22.594,22.6033,22.594,22.6033,21366.0
2019-12-27 11:00:00,24.32,24.32,24.31,24.31,26673.0,22.6126,22.6126,22.6033,22.6033,26673.0
2019-12-27 11:05:00,24.32,24.32,24.3,24.31,44214.0,22.6126,22.6126,22.594,22.6033,44214.0
2019-12-27 11:10:00,24.31,24.33,24.3,24.32,63090.0,22.6033,22.6219,22.594,22.6126,63090.0
2019-12-27 11:15:00,24.32,24.32,24.3,24.3,95928.0,22.6126,22.6126,22.594,22.594,95928.0
2019-12-27 11:20:00,24.3,24.33,24.3,24.32,73524.0,22.594,22.6219,22.594,22.6126,73524.0
2019-12-27 11:25:00,24.31,24.32,24.28,24.28,59040.0,22.6033,22.6126,22.5754,22.5754,59040.0
2019-12-27 11:30:00,24.28,24.29,24.26,24.27,59796.0,22.5754,22.5847,22.5568,22.5661,59796.0
2019-12-27 11:35:00,24.27,24.29,24.27,24.27,39240.0,22.5661,22.5847,22.5661,22.5661,39240.0
2019-12-27 11:40:00,24.27,24.29,24.26,24.29,27174.0,22.5661,22.5847,22.5568,22.5847,27174.0
2019-12-27 11:45:00,24.29,24.29,24.28,24.29,22188.0,22.5847,22.5847,22.5754,22.5847,22188.0
2019-12-27 11:50:00,24.29,24.31,24.29,24.31,22188.0,22.5847,22.6033,22.5847,22.6033,22188.0
2019-12-27 11:55:00,24.31,24.33,24.31,24.32,36048.0,22.6033,22.6219,22.6033,22.6126,36048.0
2019-12-27 12:00:00,24.31,24.32,24.29,24.29,33006.0,22.6033,22.6126,22.5847,22.5847,33006.0
2019-12-27 12:05:00,24.29,24.3,24.28,24.29,19107.0,22.5847,22.594,22.5754,22.5847,19107.0
2019-12-27 12:10:00,24.29,24.29,24.29,24.29,13047.0,22.5847,22.5847,22.5847,22.5847,13047.0
2019-12-27 12:15:00,24.29,24.29,24.28,24.29,19104.0,22.5847,22.5847,22.5754,22.5847,19104.0
2019-12-27 12:20:00,24.28,24.28,24.26,24.27,25551.0,22.5754,22.5754,22.5568,22.5661,25551.0
2019-12-27 12:25:00,24.27,24.28,24.27,24.27,19143.0,22.5661,22.5754,22.5661,22.5661,19143.0
2019-12-27 12:30:00,24.27,24.27,24.26,24.26,37161.0,22.5661,22.5661,22.5568,22.5568,37161.0
2019-12-27 12:35:00,24.26,24.27,24.26,24.26,30756.0,22.5568,22.5661,22.5568,22.5568,30756.0
2019-12-27 12:40:00,24.26,24.27,24.26,24.27,23286.0,22.5568,22.5661,22.5568,22.5661,23286.0
2019-12-27 12:45:00,24.27,24.27,24.26,24.26,32139.0,22.5661,22.5661,22.5568,22.5568,32139.0
2019-12-27 12:50:00,24.26,24.27,24.26,24.27,12000.0,22.5568,22.5661,22.5568,22.5661,12000.0
2019-12-27 12:55:00,24.27,24.28,24.26,24.28,54873.0,22.5661,22.5754,22.5568,22.5754,54873.0
2019-12-27 13:00:00,24.28,24.29,24.27,24.27,16791.0,22.5754,22.5847,22.5661,22.5661,16791.0
2019-12-27 13:05:00,24.27,24.27,24.26,24.26,10500.0,22.5661,22.5661,22.5568,22.5568,10500.0
2019-12-27 13:10:00,24.27,24.27,24.26,24.26,14337.0,22.5661,22.5661,22.5568,22.5568,14337.0
2019-12-27 13:15:00,24.26,24.26,24.26,24.26,11700.0,22.5568,22.5568,22.5568,22.5568,11700.0
2019-12-27 13:20:00,24.26,24.27,24.26,24.27,18726.0,22.5568,22.5661,22.5568,22.5661,18726.0
2019-12-27 13:25:00,24.27,24.28,24.27,24.28,28161.0,22.5661,22.5754,22.5661,22.5754,28161.0
2019-12-27 13:30:00,24.28,24.28,24.26,24.26,23046.0,22.5754,22.5754,22.5568,22.5568,23046.0
2019-12-27 13:35:00,24.26,24.26,24.26,24.26,8700.0,22.5568,22.5568,22.5568,22.5568,8700.0
2019-12-27 13:40:00,24.26,24.26,24.25,24.25,16992.0,22.5568,22.5568,22.5475,22.5475,16992.0
2019-12-27 13:45:00,24.25,24.26,24.25,24.26,21873.0,22.5475,22.5568,22.5475,22.5568,21873.0
2019-12-27 13:50:00,24.26,24.26,24.24,24.25,21450.0,22.5568,22.5568,22.5382,22.5475,21450.0
2019-12-27 13:55:00,24.24,24.25,24.24,24.25,13194.0,22.5382,22.5475,22.5382,22.5475,13194.0
2019-12-27 14:00:00,24.25,24.27,24.24,24.26,45354.0,22.5475,22.5661,22.5382,22.5568,45354.0
2019-12-27 14:05:00,24.27,24.27,24.26,24.26,21147.0,22.5661,22.5661,22.5568,22.5568,21147.0
2019-12-27 14:10:00,24.27,24.27,24.24,24.26,50343.0,22.5661,22.5661,22.5382,22.5568,50343.0
2019-12-27 14:15:00,24.26,24.26,24.24,24.25,66876.0,22.5568,22.5568,22.5382,22.5475,66876.0
2019-12-27 14:20:00,24.25,24.26,24.25,24.25,40005.0,22.5475,22.5568,22.5475,22.5475,40005.0
2019-12-27 14:25:00,24.25,24.26,24.25,24.25,19524.0,22.5475,22.5568,22.5475,22.5475,19524.0
2019-12-27 14:30:00,24.25,24.28,24.25,24.28,21969.0,22.5475,22.5754,22.5475,22.5754,21969.0
2019-12-27 14:35:00,24.28,24.29,24.27,24.29,10050.0,22.5754,22.5847,22.5661,22.5847,10050.0
2019-12-27 14:40:00,24.29,24.31,24.29,24.3,26352.0,22.5847,22.6033,22.5847,22.594,26352.0
2019-12-27 14:45:00,24.3,24.3,24.29,24.29,18024.0,22.594,22.594,22.5847,22.5847,18024.0
2019-12-27 14:50:00,24.29,24.31,24.29,24.3,31515.0,22.5847,22.6033,22.5847,22.594,31515.0
2019-12-27 14:55:00,24.31,24.32,24.3,24.32,18258.0,22.6033,22.6126,22.594,22.6126,18258.0
2019-12-27 15:00:00,24.32,24.32,24.3,24.3,47070.0,22.6126,22.6126,22.594,22.594,47070.0
2019-12-27 15:05:00,24.3,24.3,24.3,24.3,33867.0,22.594,22.594,22.594,22.594,33867.0
2019-12-27 15:10:00,24.3,24.31,24.29,24.31,22800.0,22.594,22.6033,22.5847,22.6033,22800.0
2019-12-27 15:15:00,24.31,24.32,24.31,24.32,22653.0,22.6033,22.6126,22.6033,22.6126,22653.0
2019-12-27 15:20:00,24.32,24.32,24.3,24.31,48195.0,22.6126,22.6126,22.594,22.6033,48195.0
2019-12-27 15:25:00,24.31,24.31,24.29,24.31,46995.0,22.6033,22.6033,22.5847,22.6033,46995.0
2019-12-27 15:30:00,24.3,24.32,24.3,24.31,49353.0,22.594,22.6126,22.594,22.6033,49353.0
2019-12-27 15:35:00,24.31,24.32,24.3,24.3,44310.0,22.6033,22.6126,22.594,22.594,44310.0
2019-12-27 15:40:00,24.31,24.31,24.28,24.28,37563.0,22.6033,22.6033,22.5754,22.5754,37563.0
2019-12-27 15:45:00,24.28,24.28,24.26,24.26,72162.0,22.5754,22.5754,22.5568,22.5568,72162.0
2019-12-27 15:50:00,24.26,24.31,24.24,24.27,202350.0,22.5568,22.6033,22.5382,22.5661,202350.0
2019-12-27 15:55:00,24.28,24.3,24.27,24.28,240354.0,22.5754,22.594,22.5661,22.5754,240354.0
2019-12-30 09:30:00,24.28,24.33,24.26,24.32,103695.0,22.5754,22.6219,22.5568,22.6126,103695.0
2019-12-30 09:35:00,24.32,24.33,24.23,24.25,41241.0,22.6126,22.6219,22.5289,22.5475,41241.0
2019-12-30 09:40:00,24.25,24.25,24.16,24.17,28047.0,22.5475,22.5475,22.4638,22.4731,28047.0
2019-12-30 09:45:00,24.16,24.21,24.14,24.17,115887.0,22.4638,22.5103,22.4452,22.4731,115887.0
2019-12-30 09:50:00,24.16,24.22,24.15,24.22,34938.0,22.4638,22.5196,22.4545,22.5196,34938.0
2019-12-30 09:55:00,24.22,24.24,24.2,24.21,49587.0,22.5196,22.5382,22.501,22.5103,49587.0
2019-12-30 10:00:00,24.21,24.21,24.15,24.15,63543.0,22.5103,22.5103,22.4545,22.4545,63543.0
2019-12-30 10:05:00,24.16,24.16,24.14,24.15,31248.0,22.4638,22.4638,22.4452,22.4545,31248.0
2019-12-30 10:10:00,24.14,24.15,24.09,24.1,57774.0,22.4452,22.4545,22.3987,22.408,57774.0
2019-12-30 10:15:00,24.09,24.11,24.06,24.08,56607.0,22.3987,22.4173,22.3708,22.3894,56607.0
2019-12-30 10:20:00,24.08,24.1,24.03,24.05,28227.0,22.3894,22.408,22.3429,22.3615,28227.0
2019-12-30 10:25:00,24.05,24.08,24.05,24.08,29607.0,22.3615,22.3894,22.3615,22.3894,29607.0
2019-12-30 10:30:00,24.08,24.09,24.04,24.05,89997.0,22.3894,22.3987,22.3522,22.3615,89997.0
2019-12-30 10:35:00,24.05,24.08,24.05,24.08,135657.0,22.3615,22.3894,22.3615,22.3894,135657.0
2019-12-30 10:40:00,24.08,24.1,24.07,24.07,25785.0,22.3894,22.408,22.3801,22.3801,25785.0
2019-12-30 10:45:00,24.07,24.09,24.06,24.06,37989.0,22.3801,22.3987,22.3708,22.3708,37989.0
2019-12-30 10:50:00,24.05,24.08,24.05,24.08,40821.0,22.3615,22.3894,22.3615,22.3894,40821.0
2019-12-30 10:55:00,24.08,24.12,24.05,24.12,132822.0,22.3894,22.4266,22.3615,22.4266,132822.0
2019-12-30 11:00:00,24.12,24.14,24.08,24.1,33057.0,22.4266,22.4452,22.3894,22.408,33057.0
2019-12-30 11:05:00,24.09,24.1,24.08,24.1,15294.0,22.3987,22.408,22.3894,22.408,15294.0
2019-12-30 11:10:00,24.09,24.14,24.09,24.13,17766.0,22.3987,22.4452,22.3987,22.4359,17766.0
2019-12-30 11:15:00,24.12,24.14,24.12,24.13,17514.0,22.4266,22.4452,22.4266,22.4359,17514.0
2019-12-30 11:20:00,24.13,24.14,24.11,24.13,19677.0,22.4359,22.4452,22.4173,22.4359,19677.0
2019-12-30 11:25:00,24.13,24.14,24.11,24.14,21981.0,22.4359,22.4452,22.4173,22.4452,21981.0
2019-12-30 11:30:00,24.14,24.14,24.11,24.12,24756.0,22.4452,22.4452,22.4173,22.4266,24756.0
2019-12-30 11:35:00,24.12,24.14,24.11,24.13,15393.0,22.4266,22.4452,22.4173,22.4359,15393.0
2019-12-30 11:40:00,24.13,24.13,24.1,24.13,39756.0,22.4359,22.4359,22.408,22.4359,39756.0
2019-12-30 11:45:00,24.13,24.15,24.12,24.14,35412.0,22.4359,22.4545,22.4266,22.4452,35412.0
2019-12-30 11:50:00,24.14,24.16,24.13,24.15,27330.0,22.4452,22.4638,22.4359,22.4545,27330.0
2019-12-30 11:55:00,24.14,24.15,24.14,24.15,12315.0,22.4452,22.4545,22.4452,22.4545,12315.0
2019-12-30 12:00:00,24.16,24.17,24.15,24.17,19104.0,22.4638,22.4731,22.4545,22.4731,19104.0
2019-12-30 12:05:00,24.17,24.19,24.17,24.18,29970.0,22.4731,22.4917,22.4731,22.4824,29970.0
2019-12-30 12:10:00,24.18,24.18,24.15,24.16,69180.0,22.4824,22.4824,22.4545,22.4638,69180.0
2019-12-30 12:15:00,24.16,24.19,24.14,24.18,56436.0,22.4638,22.4917,22.4452,22.4824,56436.0
2019-12-30 12:20:00,24.18,24.2,24.18,24.19,19635.0,22.4824,22.501,22.4824,22.4917,19635.0
2019-12-30 12:25:00,24.2,24.2,24.19,24.2,21084.0,22.501,22.501,22.4917,22.501,21084.0
2019-12-30 12:30:00,24.2,24.21,24.2,24.21,19587.0,22.501,22.5103,22.501,22.5103,19587.0
2019-12-30 12:35:00,24.21,24.22,24.21,24.21,10239.0,22.5103,22.5196,22.5103,22.5103,10239.0
2019-12-30 12:40:00,24.22,24.23,24.21,24.23,34563.0,22.5196,22.5289,22.5103,22.5289,34563.0
2019-12-30 12:45:00,24.22,24.23,24.21,24.21,32268.0,22.5196,22.5289,22.5103,22.5103,32268.0
2019-12-30 12:50:00,24.21,24.22,24.2,24.2,17403.0,22.5103,22.5196,22.501,22.501,17403.0
2019-12-30 12:55:00,24.2,24.22,24.2,24.2,78117.0,22.501,22.5196,22.501,22.501,78117.0
2019-12-30 13:00:00,24.2,24.21,24.18,24.19,93873.0,22.501,22.5103,22.4824,22.4917,93873.0
2019-12-30 13:05:00,24.2,24.2,24.17,24.18,119991.0,22.501,22.501,22.4731,22.4824,119991.0
2019-12-30 13:10:00,24.18,24.18,24.17,24.17,56781.0,22.4824,22.4824,22.4731,22.4731,56781.0
2019-12-30 13:15:00,24.17,24.19,24.16,24.19,167097.0,22.4731,22.4917,22.4638,22.4917,167097.0
2019-12-30 13:20:00,24.19,24.2,24.18,24.18,21264.0,22.4917,22.501,22.4824,22.4824,21264.0
2019-12-30 13:25:00,24.18,24.19,24.17,24.17,14439.0,22.4824,22.4917,22.4731,22.4731,14439.0
2019-12-30 13:30:00,24.17,24.18,24.16,24.18,18795.0,22.4731,22.4824,22.4638,22.4824,18795.0
2019-12-30 13:35:00,24.18,24.19,24.18,24.18,18636.0,22.4824,22.4917,22.4824,22.4824,18636.0
2019-12-30 13:40:00,24.18,24.18,24.17,24.18,18522.0,22.4824,22.4824,22.4731,22.4824,18522.0
2019-12-30 13:45:00,24.18,24.2,24.18,24.18,28626.0,22.4824,22.501,22.4824,22.4824,28626.0
2019-12-30 13:50:00,24.18,24.19,24.17,24.18,19146.0,22.4824,22.4917,22.4731,22.4824,19146.0
2019-12-30 13:55:00,24.18,24.2,24.18,24.19,12984.0,22.4824,22.501,22.4824,22.4917,12984.0
2019-12-30 14:00:00,24.19,24.19,24.17,24.17,21963.0,22.4917,22.4917,22.4731,22.4731,21963.0
2019-12-30 14:05:00,24.17,24.17,24.13,24.14,34725.0,22.4731,22.4731,22.4359,22.4452,34725.0
2019-12-30 14:10:00,24.13,24.15,24.13,24.14,27825.0,22.4359,22.4545,22.4359,22.4452,27825.0
2019-12-30 14:15:00,24.14,24.14,24.13,24.13,13827.0,22.4452,22.4452,22.4359,22.4359,13827.0
2019-12-30 14:20:00,24.13,24.13,24.11,24.11,23808.0,22.4359,22.4359,22.4173,22.4173,23808.0
2019-12-30 14:25:00,24.11,24.13,24.11,24.13,19122.0,22.4173,22.4359,22.4173,22.4359,19122.0
2019-12-30 14:30:00,24.12,24.13,24.11,24.13,18654.0,22.4266,22.4359,22.4173,22.4359,18654.0
2019-12-30 14:35:00,24.12,24.12,24.11,24.11,18612.0,22.4266,22.4266,22.4173,22.4173,18612.0
2019-12-30 14:40:00,24.11,24.12,24.11,24.11,27444.0,22.4173,22.4266,22.4173,22.4173,27444.0
2019-12-30 14:45:00,24.11,24.12,24.1,24.11,21525.0,22.4173,22.4266,22.408,22.4173,21525.0
2019-12-30 14:50:00,24.11,24.13,24.11,24.12,15273.0,22.4173,22.4359,22.4173,22.4266,15273.0
2019-12-30 14:55:00,24.11,24.12,24.11,24.11,18279.0,22.4173,22.4266,22.4173,22.4173,18279.0
2019-12-30 15:00:00,24.11,24.13,24.1,24.13,36174.0,22.4173,22.4359,22.408,22.4359,36174.0
2019-12-30 15:05:00,24.13,24.14,24.12,24.12,27528.0,22.4359,22.4452,22.4266,22.4266,27528.0
2019-12-30 15:10:00,24.12,24.14,24.12,24.14,20727.0,22.4266,22.4452,22.4266,22.4452,20727.0
2019-12-30 15:15:00,24.14,24.15,24.14,24.14,21009.0,22.4452,22.4545,22.4452,22.4452,21009.0
2019-12-30 15:20:00,24.14,24.15,24.14,24.15,22683.0,22.4452,22.4545,22.4452,22.4545,22683.0
2019-12-30 15:25:00,24.14,24.15,24.13,24.14,33498.0,22.4452,22.4545,22.4359,22.4452,33498.0
2019-12-30 15:30:00,24.14,24.14,24.13,24.13,27372.0,22.4452,22.4452,22.4359,22.4359,27372.0
2019-12-30 15:35:00,24.13,24.14,24.1,24.13,40068.0,22.4359,22.4452,22.408,22.4359,40068.0
2019-12-30 15:40:00,24.13,24.13,24.12,24.12,23709.0,22.4359,22.4359,22.4266,22.4266,23709.0
2019-12-30 15:45:00,24.12,24.13,24.11,24.13,50121.0,22.4266,22.4359,22.4173,22.4359,50121.0
2019-12-30 15:50:00,24.13,24.13,24.11,24.12,123531.0,22.4359,22.4359,22.4173,22.4266,123531.0
2019-12-30 15:55:00,24.12,24.13,24.08,24.12,333828.0,22.4266,22.4359,22.3894,22.4266,333828.0
2019-12-31 09:30:00,24.12,24.21,24.03,24.18,136938.0,22.4266,22.5103,22.3429,22.4824,136938.0
2019-12-31 09:35:00,24.18,24.24,24.17,24.23,44973.0,22.4824,22.5382,22.4731,22.5289,44973.0
2019-12-31 09:40:00,24.23,24.25,24.2,24.2,19155.0,22.5289,22.5475,22.501,22.501,19155.0
2019-12-31 09:45:00,24.2,24.23,24.19,24.23,20613.0,22.501,22.5289,22.4917,22.5289,20613.0
2019-12-31 09:50:00,24.23,24.26,24.23,24.24,31980.0,22.5289,22.5568,22.5289,22.5382,31980.0
2019-12-31 09:55:00,24.24,24.25,24.22,24.22,27585.0,22.5382,22.5475,22.5196,22.5196,27585.0
2019-12-31 10:00:00,24.23,24.23,24.16,24.18,96912.0,22.5289,22.5289,22.4638,22.4824,96912.0
2019-12-31 10:05:00,24.18,24.2,24.17,24.2,22671.0,22.4824,22.501,22.4731,22.501,22671.0
2019-12-31 10:10:00,24.2,24.2,24.17,24.19,20976.0,22.501,22.501,22.4731,22.4917,20976.0
2019-12-31 10:15:00,24.19,24.2,24.18,24.19,28995.0,22.4917,22.501,22.4824,22.4917,28995.0
2019-12-31 10:20:00,24.19,24.2,24.17,24.17,16569.0,22.4917,22.501,22.4731,22.4731,16569.0
2019-12-31 10:25:00,24.17,24.17,24.15,24.16,14295.0,22.4731,22.4731,22.4545,22.4638,14295.0
2019-12-31 10:30:00,24.16,24.17,24.13,24.14,20802.0,22.4638,22.4731,22.4359,22.4452,20802.0
2019-12-31 10:35:00,24.14,24.15,24.13,24.13,29400.0,22.4452,22.4545,22.4359,22.4359,29400.0
2019-12-31 10:40:00,24.13,24.13,24.09,24.12,16854.0,22.4359,22.4359,22.3987,22.4266,16854.0
2019-12-31 10:45:00,24.11,24.12,24.08,24.1,33963.0,22.4173,22.4266,22.3894,22.408,33963.0
2019-12-31 10:50:00,24.09,24.1,24.09,24.09,27423.0,22.3987,22.408,22.3987,22.3987,27423.0
2019-12-31 10:55:00,24.1,24.1,24.09,24.1,27978.0,22.408,22.408,22.3987,22.408,27978.0
2019-12-31 11:00:00,24.1,24.11,24.09,24.11,29157.0,22.408,22.4173,22.3987,22.4173,29157.0
2019-12-31 11:05:00,24.11,24.13,24.1,24.11,21012.0,22.4173,22.4359,22.408,22.4173,21012.0
2019-12-31 11:10:00,24.11,24.13,24.1,24.12,14625.0,22.4173,22.4359,22.408,22.4266,14625.0
2019-12-31 11:15:00,24.12,24.12,24.1,24.12,17628.0,22.4266,22.4266,22.408,22.4266,17628.0
2019-12-31 11:20:00,24.12,24.13,24.1,24.12,21357.0,22.4266,22.4359,22.408,22.4266,21357.0
2019-12-31 11:25:00,24.12,24.12,24.11,24.11,22590.0,22.4266,22.4266,22.4173,22.4173,22590.0
2019-12-31 11:30:00,24.11,24.12,24.09,24.09,59712.0,22.4173,22.4266,22.3987,22.3987,59712.0
2019-12-31 11:35:00,24.1,24.11,24.1,24.1,23934.0,22.408,22.4173,22.408,22.408,23934.0
2019-12-31 11:40:00,24.1,24.14,24.1,24.14,28503.0,22.408,22.4452,22.408,22.4452,28503.0
2019-12-31 11:45:00,24.14,24.17,24.14,24.16,39363.0,22.4452,22.4731,22.4452,22.4638,39363.0
2019-12-31 11:50:00,24.16,24.16,24.15,24.15,25062.0,22.4638,22.4638,22.4545,22.4545,25062.0
2019-12-31 11:55:00,24.15,24.16,24.15,24.15,25389.0,22.4545,22.4638,22.4545,22.4545,25389.0
2019-12-31 12:00:00,24.15,24.16,24.12,24.12,43125.0,22.4545,22.4638,22.4266,22.4266,43125.0
2019-12-31 12:05:00,24.13,24.14,24.11,24.12,54423.0,22.4359,22.4452,22.4173,22.4266,54423.0
2019-12-31 12:10:00,24.13,24.13,24.11,24.11,29067.0,22.4359,22.4359,22.4173,22.4173,29067.0
2019-12-31 12:15:00,24.11,24.12,24.1,24.1,29649.0,22.4173,22.4266,22.408,22.408,29649.0
2019-12-31 12:20:00,24.1,24.11,24.09,24.1,22032.0,22.408,22.4173,22.3987,22.408,22032.0
2019-12-31 12:25:00,24.1,24.13,24.1,24.12,69879.0,22.408,22.4359,22.408,22.4266,69879.0
2019-12-31 12:30:00,24.12,24.13,24.11,24.12,49797.0,22.4266,22.4359,22.4173,22.4266,49797.0
2019-12-31 12:35:00,24.13,24.14,24.13,24.13,19356.0,22.4359,22.4452,22.4359,22.4359,19356.0
2019-12-31 12:40:00,24.13,24.15,24.13,24.14,21000.0,22.4359,22.4545,22.4359,22.4452,21000.0
2019-12-31 12:45:00,24.15,24.15,24.12,24.12,34455.0,22.4545,22.4545,22.4266,22.4266,34455.0
2019-12-31 12:50:00,24.12,24.13,24.11,24.12,34737.0,22.4266,22.4359,22.4173,22.4266,34737.0
2019-12-31 12:55:00,24.12,24.13,24.1,24.1,18315.0,22.4266,22.4359,22.408,22.408,18315.0
2019-12-31 13:00:00,24.11,24.11,24.1,24.1,18237.0,22.4173,22.4173,22.408,22.408,18237.0
2019-12-31 13:05:00,24.1,24.11,24.09,24.1,24498.0,22.408,22.4173,22.3987,22.408,24498.0
2019-12-31 13:10:00,24.11,24.12,24.1,24.11,16812.0,22.4173,22.4266,22.408,22.4173,16812.0
2019-12-31 13:15:00,24.11,24.11,24.09,24.1,16650.0,22.4173,22.4173,22.3987,22.408,16650.0
2019-12-31 13:20:00,24.1,24.11,24.1,24.1,20505.0,22.408,22.4173,22.408,22.408,20505.0
2019-12-31 13:25:00,24.1,24.11,24.09,24.09,26085.0,22.408,22.4173,22.3987,22.3987,26085.0
2019-12-31 13:30:00,24.09,24.1,24.08,24.09,35382.0,22.3987,22.408,22.3894,22.3987,35382.0
2019-12-31 13:35:00,24.09,24.09,24.08,24.08,18585.0,22.3987,22.3987,22.3894,22.3894,18585.0
2019-12-31 13:40:00,24.08,24.09,24.07,24.07,22437.0,22.3894,22.3987,22.3801,22.3801,22437.0
2019-12-31 13:45:00,24.07,24.09,24.06,24.06,172419.0,22.3801,22.3987,22.3708,22.3708,172419.0
2019-12-31 13:50:00,24.06,24.08,24.06,24.08,43191.0,22.3708,22.3894,22.3708,22.3894,43191.0
2019-12-31 13:55:00,24.08,24.09,24.08,24.08,32046.0,22.3894,22.3987,22.3894,22.3894,32046.0
2019-12-31 14:00:00,24.08,24.09,24.07,24.08,35298.0,22.3894,22.3987,22.3801,22.3894,35298.0
2019-12-31 14:05:00,24.08,24.09,24.07,24.08,28224.0,22.3894,22.3987,22.3801,22.3894,28224.0
2019-12-31 14:10:00,24.08,24.09,24.06,24.07,51855.0,22.3894,22.3987,22.3708,22.3801,51855.0
2019-12-31 14:15:00,24.06,24.08,24.06,24.07,35745.0,22.3708,22.3894,22.3708,22.3801,35745.0
2019-12-31 14:20:00,24.07,24.08,24.07,24.08,33714.0,22.3801,22.3894,22.3801,22.3894,33714.0
2019-12-31 14:25:00,24.08,24.09,24.08,24.09,20988.0,22.3894,22.3987,22.3894,22.3987,20988.0
2019-12-31 14:30:00,24.08,24.09,24.08,24.09,18993.0,22.3894,22.3987,22.3894,22.3987,18993.0
2019-12-31 14:35:00,24.08,24.09,24.08,24.08,21891.0,22.3894,22.3987,22.3894,22.3894,21891.0
2019-12-31 14:40:00,24.08,24.08,24.07,24.07,33816.0,22.3894,22.3894,22.3801,22.3801,33816.0
2019-12-31 14:45:00,24.07,24.07,24.06,24.06,35907.0,22.3801,22.3801,22.3708,22.3708,35907.0
2019-12-31 14:50:00,24.06,24.06,24.03,24.04,25260.0,22.3708,22.3708,22.3429,22.3522,25260.0
2019-12-31 14:55:00,24.04,24.05,24.04,24.05,33615.0,22.3522,22.3615,22.3522,22.3615,33615.0
2019-12-31 15:00:00,24.05,24.07,24.04,24.07,40452.0,22.3615,22.3801,22.3522,22.3801,40452.0
2019-12-31 15:05:00,24.07,24.08,24.06,24.07,28959.0,22.3801,22.3894,22.3708,22.3801,28959.0
2019-12-31 15:10:00,24.07,24.09,24.07,24.08,39846.0,22.3801,22.3987,22.3801,22.3894,39846.0
2019-12-31 15:15:00,24.08,24.1,24.06,24.1,47424.0,22.3894,22.408,22.3708,22.408,47424.0
2019-12-31 15:20:00,24.09,24.11,24.09,24.09,42555.0,22.3987,22.4173,22.3987,22.3987,42555.0
2019-12-31 15:25:00,24.09,24.12,24.09,24.12,31005.0,22.3987,22.4266,22.3987,22.4266,31005.0
2019-12-31 15:30:00,24.12,24.12,24.1,24.11,119964.0,22.4266,22.4266,22.408,22.4173,119964.0
2019-12-31 15:35:00,24.11,24.12,24.11,24.12,26871.0,22.4173,22.4266,22.4173,22.4266,26871.0
2019-12-31 15:40:00,24.12,24.14,24.12,24.13,39408.0,22.4266,22.4452,22.4266,22.4359,39408.0
2019-12-31 15:45:00,24.13,24.16,24.13,24.16,68214.0,22.4359,22.4638,22.4359,22.4638,68214.0
2019-12-31 15:50:00,24.16,24.16,24.11,24.13,240312.0,22.4638,22.4638,22.4173,22.4359,240312.0
2019-12-31 15:55:00,24.13,24.13,24.09,24.12,425178.0,22.4359,22.4359,22.3987,22.4266,425178.0
2020-01-02 09:30:00,24.27,24.29,24.17,24.21,224259.0,22.5661,22.5847,22.4731,22.5103,224259.0
2020-01-02 09:35:00,24.19,24.24,24.18,24.24,95214.0,22.4917,22.5382,22.4824,22.5382,95214.0
2020-01-02 09:40:00,24.25,24.29,24.24,24.29,41523.0,22.5475,22.5847,22.5382,22.5847,41523.0
2020-01-02 09:45:00,24.29,24.34,24.28,24.29,55134.0,22.5847,22.6312,22.5754,22.5847,55134.0
2020-01-02 09:50:00,24.29,24.29,24.2,24.21,31167.0,22.5847,22.5847,22.501,22.5103,31167.0
2020-01-02 09:55:00,24.21,24.25,24.2,24.24,34353.0,22.5103,22.5475,22.501,22.5382,34353.0
2020-01-02 10:00:00,24.23,24.24,24.17,24.18,127335.0,22.5289,22.5382,22.4731,22.4824,127335.0
2020-01-02 10:05:00,24.18,24.19,24.16,24.19,29721.0,22.4824,22.4917,22.4638,22.4917,29721.0
2020-01-02 10:10:00,24.19,24.19,24.12,24.12,31812.0,22.4917,22.4917,22.4266,22.4266,31812.0
2020-01-02 10:15:00,24.12,24.13,24.1,24.13,47658.0,22.4266,22.4359,22.408,22.4359,47658.0
2020-01-02 10:20:00,24.13,24.15,24.1,24.12,32508.0,22.4359,22.4545,22.408,22.4266,32508.0
2020-01-02 10:25:00,24.12,24.14,24.08,24.09,140877.0,22.4266,22.4452,22.3894,22.3987,140877.0
2020-01-02 10:30:00,24.09,24.13,24.08,24.13,43350.0,22.3987,22.4359,22.3894,22.4359,43350.0
2020-01-02 10:35:00,24.13,24.16,24.12,24.15,62100.0,22.4359,22.4638,22.4266,22.4545,62100.0
2020-01-02 10:40:00,24.15,24.17,24.14,24.17,31152.0,22.4545,22.4731,22.4452,22.4731,31152.0
2020-01-02 10:45:00,24.17,24.18,24.13,24.14,99219.0,22.4731,22.4824,22.4359,22.4452,99219.0
2020-01-02 10:50:00,24.15,24.19,24.15,24.17,29070.0,22.4545,22.4917,22.4545,22.4731,29070.0
2020-01-02 10:55:00,24.17,24.25,24.17,24.24,48282.0,22.4731,22.5475,22.4731,22.5382,48282.0
2020-01-02 11:00:00,24.24,24.25,24.21,24.21,61326.0,22.5382,22.5475,22.5103,22.5103,61326.0
2020-01-02 11:05:00,24.21,24.22,24.18,24.19,52164.0,22.5103,22.5196,22.4824,22.4917,52164.0
2020-01-02 11:10:00,24.19,24.22,24.19,24.21,30786.0,22.4917,22.5196,22.4917,22.5103,30786.0
2020-01-02 11:15:00,24.21,24.21,24.17,24.17,24975.0,22.5103,22.5103,22.4731,22.4731,24975.0
2020-01-02 11:20:00,24.18,24.18,24.16,24.16,39933.0,22.4824,22.4824,22.4638,22.4638,39933.0
2020-01-02 11:25:00,24.16,24.2,24.16,24.2,78741.0,22.4638,22.501,22.4638,22.501,78741.0
2020-01-02 11:30:00,24.2,24.21,24.18,24.18,68451.0,22.501,22.5103,22.4824,22.4824,68451.0
2020-01-02 11:35:00,24.19,24.19,24.16,24.18,37464.0,22.4917,22.4917,22.4638,22.4824,37464.0
2020-01-02 11:40:00,24.18,24.2,24.17,24.2,37002.0,22.4824,22.501,22.4731,22.501,37002.0
2020-01-02 11:45:00,24.2,24.21,24.19,24.2,31188.0,22.501,22.5103,22.4917,22.501,31188.0
2020-01-02 11:50:00,24.21,24.22,24.2,24.2,35832.0,22.5103,22.5196,22.501,22.501,35832.0
2020-01-02 11:55:00,24.2,24.21,24.18,24.21,31635.0,22.501,22.5103,22.4824,22.5103,31635.0
2020-01-02 12:00:00,24.2,24.21,24.19,24.21,24879.0,22.501,22.5103,22.4917,22.5103,24879.0
2020-01-02 12:05:00,24.21,24.22,24.2,24.22,24717.0,22.5103,22.5196,22.501,22.5196,24717.0
2020-01-02 12:10:00,24.22,24.23,24.21,24.21,36783.0,22.5196,22.5289,22.5103,22.5103,36783.0
2020-01-02 12:15:00,24.22,24.24,24.22,24.23,43332.0,22.5196,22.5382,22.5196,22.5289,43332.0
2020-01-02 12:20:00,24.23,24.25,24.23,24.25,31197.0,22.5289,22.5475,22.5289,22.5475,31197.0
2020-01-02 12:25:00,24.26,24.26,24.24,24.24,28629.0,22.5568,22.5568,22.5382,22.5382,28629.0
2020-01-02 12:30:00,24.24,24.25,24.23,24.25,22968.0,22.5382,22.5475,22.5289,22.5475,22968.0
2020-01-02 12:35:00,24.24,24.24,24.22,24.24,31839.0,22.5382,22.5382,22.5196,22.5382,31839.0
2020-01-02 12:40:00,24.24,24.26,24.22,24.23,26928.0,22.5382,22.5568,22.5196,22.5289,26928.0
2020-01-02 12:45:00,24.23,24.23,24.21,24.21,38523.0,22.5289,22.5289,22.5103,22.5103,38523.0
2020-01-02 12:50:00,24.22,24.23,24.21,24.23,34521.0,22.5196,22.5289,22.5103,22.5289,34521.0
2020-01-02 12:55:00,24.23,24.23,24.22,24.22,55977.0,22.5289,22.5289,22.5196,22.5196,55977.0
2020-01-02 13:00:00,24.22,24.23,24.21,24.22,38103.0,22.5196,22.5289,22.5103,22.5196,38103.0
2020-01-02 13:05:00,24.22,24.22,24.18,24.18,42273.0,22.5196,22.5196,22.4824,22.4824,42273.0
2020-01-02 13:10:00,24.18,24.19,24.17,24.18,57021.0,22.4824,22.4917,22.4731,22.4824,57021.0
2020-01-02 13:15:00,24.19,24.19,24.18,24.18,17700.0,22.4917,22.4917,22.4824,22.4824,17700.0
2020-01-02 13:20:00,24.18,24.18,24.17,24.17,22653.0,22.4824,22.4824,22.4731,22.4731,22653.0
2020-01-02 13:25:00,24.17,24.17,24.16,24.17,17457.0,22.4731,22.4731,22.4638,22.4731,17457.0
2020-01-02 13:30:00,24.17,24.17,24.14,24.15,38001.0,22.4731,22.4731,22.4452,22.4545,38001.0
2020-01-02 13:35:00,24.15,24.16,24.15,24.16,19644.0,22.4545,22.4638,22.4545,22.4638,19644.0
2020-01-02 13:40:00,24.16,24.16,24.15,24.16,15741.0,22.4638,22.4638,22.4545,22.4638,15741.0
2020-01-02 13:45:00,24.16,24.16,24.15,24.15,21099.0,22.4638,22.4638,22.4545,22.4545,21099.0
2020-01-02 13:50:00,24.15,24.15,24.13,24.13,22575.0,22.4545,22.4545,22.4359,22.4359,22575.0
2020-01-02 13:55:00,24.13,24.15,24.13,24.15,21564.0,22.4359,22.4545,22.4359,22.4545,21564.0
2020-01-02 14:00:00,24.15,24.15,24.13,24.13,57432.0,22.4545,22.4545,22.4359,22.4359,57432.0
2020-01-02 14:05:00,24.13,24.16,24.13,24.16,40638.0,22.4359,22.4638,22.4359,22.4638,40638.0
2020-01-02 14:10:00,24.16,24.17,24.15,24.16,34647.0,22.4638,22.4731,22.4545,22.4638,34647.0
2020-01-02 14:15:00,24.16,24.17,24.14,24.17,137523.0,22.4638,22.4731,22.4452,22.4731,137523.0
2020-01-02 14:20:00,24.17,24.19,24.17,24.18,50790.0,22.4731,22.4917,22.4731,22.4824,50790.0
2020-01-02 14:25:00,24.18,24.18,24.16,24.17,60396.0,22.4824,22.4824,22.4638,22.4731,60396.0
2020-01-02 14:30:00,24.17,24.2,24.16,24.17,176757.0,22.4731,22.501,22.4638,22.4731,176757.0
2020-01-02 14:35:00,24.17,24.17,24.16,24.16,72762.0,22.4731,22.4731,22.4638,22.4638,72762.0
2020-01-02 14:40:00,24.16,24.19,24.16,24.19,54684.0,22.4638,22.4917,22.4638,22.4917,54684.0
2020-01-02 14:45:00,24.19,24.19,24.17,24.18,44325.0,22.4917,22.4917,22.4731,22.4824,44325.0
2020-01-02 14:50:00,24.18,24.19,24.17,24.17,37245.0,22.4824,22.4917,22.4731,22.4731,37245.0
2020-01-02 14:55:00,24.17,24.18,24.17,24.18,52365.0,22.4731,22.4824,22.4731,22.4824,52365.0
2020-01-02 15:00:00,24.18,24.2,24.18,24.2,70641.0,22.4824,22.501,22.4824,22.501,70641.0
2020-01-02 15:05:00,24.2,24.21,24.19,24.19,51810.0,22.501,22.5103,22.4917,22.4917,51810.0
2020-01-02 15:10:00,24.19,24.22,24.19,24.22,61749.0,22.4917,22.5196,22.4917,22.5196,61749.0
2020-01-02 15:15:00,24.22,24.25,24.22,24.25,47550.0,22.5196,22.5475,22.5196,22.5475,47550.0
2020-01-02 15:20:00,24.25,24.25,24.24,24.25,55548.0,22.5475,22.5475,22.5382,22.5475,55548.0
2020-01-02 15:25:00,24.25,24.27,24.25,24.27,41403.0,22.5475,22.5661,22.5475,22.5661,41403.0
2020-01-02 15:30:00,24.27,24.3,24.26,24.3,61590.0,22.5661,22.594,22.5568,22.594,61590.0
2020-01-02 15:35:00,24.3,24.31,24.3,24.3,127797.0,22.594,22.6033,22.594,22.594,127797.0
2020-01-02 15:40:00,24.3,24.32,24.3,24.31,93249.0,22.594,22.6126,22.594,22.6033,93249.0
2020-01-02 15:45:00,24.31,24.32,24.29,24.31,141288.0,22.6033,22.6126,22.5847,22.6033,141288.0
2020-01-02 15:50:00,24.31,24.38,24.31,24.38,378720.0,22.6033,22.6684,22.6033,22.6684,378720.0
2020-01-02 15:55:00,24.38,24.4,24.36,24.4,630204.0,22.6684,22.687,22.6498,22.687,630204.0
2020-01-03 09:30:00,24.0,24.05,23.96,24.01,255696.0,22.3151,22.3615,22.2779,22.3244,255696.0
2020-01-03 09:35:00,24.02,24.02,23.92,23.96,140598.0,22.3337,22.3337,22.2407,22.2779,140598.0
2020-01-03 09:40:00,23.97,24.06,23.96,24.05,82683.0,22.2872,22.3708,22.2779,22.3615,82683.0
2020-01-03 09:45:00,24.05,24.09,24.05,24.06,65748.0,22.3615,22.3987,22.3615,22.3708,65748.0
2020-01-03 09:50:00,24.06,24.07,24.04,24.05,41256.0,22.3708,22.3801,22.3522,22.3615,41256.0
2020-01-03 09:55:00,24.05,24.06,24.02,24.04,28218.0,22.3615,22.3708,22.3337,22.3522,28218.0
2020-01-03 10:00:00,24.02,24.04,23.94,23.94,100776.0,22.3337,22.3522,22.2593,22.2593,100776.0
2020-01-03 10:05:00,23.93,23.99,23.92,23.98,98616.0,22.25,22.3058,22.2407,22.2965,98616.0
2020-01-03 10:10:00,23.98,23.98,23.92,23.96,53439.0,22.2965,22.2965,22.2407,22.2779,53439.0
2020-01-03 10:15:00,23.96,23.98,23.9,23.9,57591.0,22.2779,22.2965,22.2221,22.2221,57591.0
2020-01-03 10:20:00,23.9,23.94,23.88,23.92,76725.0,22.2221,22.2593,22.2035,22.2407,76725.0
2020-01-03 10:25:00,23.91,23.94,23.9,23.91,52509.0,22.2314,22.2593,22.2221,22.2314,52509.0
2020-01-03 10:30:00,23.91,23.95,23.9,23.94,49566.0,22.2314,22.2686,22.2221,22.2593,49566.0
2020-01-03 10:35:00,23.95,23.97,23.94,23.96,47145.0,22.2686,22.2872,22.2593,22.2779,47145.0
2020-01-03 10:40:00,23.96,24.02,23.96,24.02,102810.0,22.2779,22.3337,22.2779,22.3337,102810.0
2020-01-03 10:45:00,24.02,24.05,24.02,24.02,82170.0,22.3337,22.3615,22.3337,22.3337,82170.0
2020-01-03 10:50:00,24.01,24.02,23.97,23.98,26379.0,22.3244,22.3337,22.2872,22.2965,26379.0
2020-01-03 10:55:00,23.97,24.01,23.97,24.01,53448.0,22.2872,22.3244,22.2872,22.3244,53448.0
2020-01-03 11:00:00,24.01,24.01,23.96,23.96,27081.0,22.3244,22.3244,22.2779,22.2779,27081.0
2020-01-03 11:05:00,23.97,23.97,23.94,23.96,48378.0,22.2872,22.2872,22.2593,22.2779,48378.0
2020-01-03 11:10:00,23.95,23.98,23.94,23.98,36621.0,22.2686,22.2965,22.2593,22.2965,36621.0
2020-01-03 11:15:00,23.98,23.99,23.95,23.99,47946.0,22.2965,22.3058,22.2686,22.3058,47946.0
2020-01-03 11:20:00,23.99,24.01,23.99,24.0,39999.0,22.3058,22.3244,22.3058,22.3151,39999.0
2020-01-03 11:25:00,24.0,24.02,24.0,24.01,39357.0,22.3151,22.3337,22.3151,22.3244,39357.0
2020-01-03 11:30:00,24.01,24.05,24.01,24.05,43854.0,22.3244,22.3615,22.3244,22.3615,43854.0
2020-01-03 11:35:00,24.05,24.06,24.04,24.04,27648.0,22.3615,22.3708,22.3522,22.3522,27648.0
2020-01-03 11:40:00,24.04,24.06,24.04,24.05,42996.0,22.3522,22.3708,22.3522,22.3615,42996.0
2020-01-03 11:45:00,24.05,24.06,24.04,24.05,194361.0,22.3615,22.3708,22.3522,22.3615,194361.0
2020-01-03 11:50:00,24.05,24.06,24.04,24.06,70509.0,22.3615,22.3708,22.3522,22.3708,70509.0
2020-01-03 11:55:00,24.06,24.07,24.05,24.05,49026.0,22.3708,22.3801,22.3615,22.3615,49026.0
2020-01-03 12:00:00,24.05,24.09,24.05,24.08,45744.0,22.3615,22.3987,22.3615,22.3894,45744.0
2020-01-03 12:05:00,24.09,24.1,24.08,24.1,233898.0,22.3987,22.408,22.3894,22.408,233898.0
2020-01-03 12:10:00,24.1,24.1,24.07,24.08,897855.0,22.408,22.408,22.3801,22.3894,897855.0
2020-01-03 12:15:00,24.08,24.13,24.07,24.13,57657.0,22.3894,22.4359,22.3801,22.4359,57657.0
2020-01-03 12:20:00,24.13,24.15,24.1,24.12,70365.0,22.4359,22.4545,22.408,22.4266,70365.0
2020-01-03 12:25:00,24.12,24.13,24.12,24.13,41349.0,22.4266,22.4359,22.4266,22.4359,41349.0
2020-01-03 12:30:00,24.13,24.14,24.12,24.12,56325.0,22.4359,22.4452,22.4266,22.4266,56325.0
2020-01-03 12:35:00,24.12,24.14,24.12,24.13,21501.0,22.4266,22.4452,22.4266,22.4359,21501.0
2020-01-03 12:40:00,24.13,24.13,24.12,24.13,40071.0,22.4359,22.4359,22.4266,22.4359,40071.0
2020-01-03 12:45:00,24.14,24.15,24.13,24.13,31920.0,22.4452,22.4545,22.4359,22.4359,31920.0
2020-01-03 12:50:00,24.14,24.15,24.14,24.14,29850.0,22.4452,22.4545,22.4452,22.4452,29850.0
2020-01-03 12:55:00,24.14,24.14,24.12,24.13,27099.0,22.4452,22.4452,22.4266,22.4359,27099.0
2020-01-03 13:00:00,24.13,24.16,24.13,24.15,41706.0,22.4359,22.4638,22.4359,22.4545,41706.0
2020-01-03 13:05:00,24.15,24.15,24.14,24.15,22998.0,22.4545,22.4545,22.4452,22.4545,22998.0
2020-01-03 13:10:00,24.15,24.18,24.15,24.15,41496.0,22.4545,22.4824,22.4545,22.4545,41496.0
2020-01-03 13:15:00,24.15,24.15,24.13,24.13,29571.0,22.4545,22.4545,22.4359,22.4359,29571.0
2020-01-03 13:20:00,24.13,24.16,24.13,24.15,30756.0,22.4359,22.4638,22.4359,22.4545,30756.0
2020-01-03 13:25:00,24.16,24.17,24.15,24.17,30015.0,22.4638,22.4731,22.4545,22.4731,30015.0
2020-01-03 13:30:00,24.17,24.18,24.12,24.12,44250.0,22.4731,22.4824,22.4266,22.4266,44250.0
2020-01-03 13:35:00,24.12,24.14,24.07,24.14,112353.0,22.4266,22.4452,22.3801,22.4452,112353.0
2020-01-03 13:40:00,24.14,24.16,24.13,24.16,51771.0,22.4452,22.4638,22.4359,22.4638,51771.0
2020-01-03 13:45:00,24.15,24.17,24.15,24.17,36750.0,22.4545,22.4731,22.4545,22.4731,36750.0
2020-01-03 13:50:00,24.17,24.17,24.16,24.17,43317.0,22.4731,22.4731,22.4638,22.4731,43317.0
2020-01-03 13:55:00,24.17,24.17,24.13,24.14,39612.0,22.4731,22.4731,22.4359,22.4452,39612.0
2020-01-03 14:00:00,24.14,24.16,24.13,24.13,59496.0,22.4452,22.4638,22.4359,22.4359,59496.0
2020-01-03 14:05:00,24.13,24.14,24.11,24.11,34014.0,22.4359,22.4452,22.4173,22.4173,34014.0
2020-01-03 14:10:00,24.11,24.12,24.1,24.12,50097.0,22.4173,22.4266,22.408,22.4266,50097.0
2020-01-03 14:15:00,24.12,24.14,24.11,24.13,37542.0,22.4266,22.4452,22.4173,22.4359,37542.0
2020-01-03 14:20:00,24.13,24.15,24.12,24.13,40212.0,22.4359,22.4545,22.4266,22.4359,40212.0
2020-01-03 14:25:00,24.13,24.15,24.12,24.14,33609.0,22.4359,22.4545,22.4266,22.4452,33609.0
2020-01-03 14:30:00,24.14,24.15,24.13,24.13,26277.0,22.4452,22.4545,22.4359,22.4359,26277.0
2020-01-03 14:35:00,24.13,24.15,24.13,24.15,27129.0,22.4359,22.4545,22.4359,22.4545,27129.0
2020-01-03 14:40:00,24.14,24.16,24.14,24.14,25488.0,22.4452,22.4638,22.4452,22.4452,25488.0
2020-01-03 14:45:00,24.15,24.16,24.14,24.16,24756.0,22.4545,22.4638,22.4452,22.4638,24756.0
2020-01-03 14:50:00,24.16,24.18,24.15,24.18,42414.0,22.4638,22.4824,22.4545,22.4824,42414.0
2020-01-03 14:55:00,24.18,24.2,24.18,24.19,36417.0,22.4824,22.501,22.4824,22.4917,36417.0
2020-01-03 15:00:00,24.19,24.24,24.19,24.22,86871.0,22.4917,22.5382,22.4917,22.5196,86871.0
2020-01-03 15:05:00,24.22,24.22,24.2,24.2,45876.0,22.5196,22.5196,22.501,22.501,45876.0
2020-01-03 15:10:00,24.2,24.21,24.19,24.21,52614.0,22.501,22.5103,22.4917,22.5103,52614.0
2020-01-03 15:15:00,24.21,24.21,24.19,24.2,55185.0,22.5103,22.5103,22.4917,22.501,55185.0
2020-01-03 15:20:00,24.2,24.22,24.19,24.2,65193.0,22.501,22.5196,22.4917,22.501,65193.0
2020-01-03 15:25:00,24.2,24.21,24.18,24.19,97461.0,22.501,22.5103,22.4824,22.4917,97461.0
2020-01-03 15:30:00,24.19,24.19,24.15,24.16,140775.0,22.4917,22.4917,22.4545,22.4638,140775.0
2020-01-03 15:35:00,24.16,24.19,24.16,24.19,81831.0,22.4638,22.4917,22.4638,22.4917,81831.0
2020-01-03 15:40:00,24.19,24.22,24.18,24.21,65688.0,22.4917,22.5196,22.4824,22.5103,65688.0
2020-01-03 15:45:00,24.21,24.21,24.18,24.2,107898.0,22.5103,22.5103,22.4824,22.501,107898.0
2020-01-03 15:50:00,24.2,24.27,24.2,24.26,254745.0,22.501,22.5661,22.501,22.5568,254745.0
2020-01-03 15:55:00,24.27,24.31,24.26,24.3,900813.0,22.5661,22.6033,22.5568,22.594,900813.0
2020-01-06 09:30:00,24.06,24.25,24.0,24.07,241017.0,22.3708,22.5475,22.3151,22.3801,241017.0
2020-01-06 09:35:00,24.1,24.14,24.07,24.08,262482.0,22.408,22.4452,22.3801,22.3894,262482.0
2020-01-06 09:40:00,24.08,24.17,24.06,24.14,60531.0,22.3894,22.4731,22.3708,22.4452,60531.0
2020-01-06 09:45:00,24.14,24.14,24.08,24.09,110568.0,22.4452,22.4452,22.3894,22.3987,110568.0
2020-01-06 09:50:00,24.09,24.11,24.03,24.03,97236.0,22.3987,22.4173,22.3429,22.3429,97236.0
2020-01-06 09:55:00,24.02,24.03,23.96,23.96,69708.0,22.3337,22.3429,22.2779,22.2779,69708.0
2020-01-06 10:00:00,23.96,23.97,23.92,23.96,71175.0,22.2779,22.2872,22.2407,22.2779,71175.0
2020-01-06 10:05:00,23.97,23.99,23.96,23.97,53223.0,22.2872,22.3058,22.2779,22.2872,53223.0
2020-01-06 10:10:00,23.97,23.98,23.95,23.96,43203.0,22.2872,22.2965,22.2686,22.2779,43203.0
2020-01-06 10:15:00,23.97,23.98,23.94,23.94,51987.0,22.2872,22.2965,22.2593,22.2593,51987.0
2020-01-06 10:20:00,23.94,23.97,23.92,23.92,50442.0,22.2593,22.2872,22.2407,22.2407,50442.0
2020-01-06 10:25:00,23.93,23.94,23.92,23.93,48135.0,22.25,22.2593,22.2407,22.25,48135.0
2020-01-06 10:30:00,23.93,23.95,23.91,23.94,97659.0,22.25,22.2686,22.2314,22.2593,97659.0
2020-01-06 10:35:00,23.94,23.97,23.94,23.95,44223.0,22.2593,22.2872,22.2593,22.2686,44223.0
2020-01-06 10:40:00,23.95,23.99,23.94,23.99,99258.0,22.2686,22.3058,22.2593,22.3058,99258.0
2020-01-06 10:45:00,23.99,24.04,23.99,24.03,262896.0,22.3058,22.3522,22.3058,22.3429,262896.0
2020-01-06 10:50:00,24.03,24.05,24.02,24.04,141834.0,22.3429,22.3615,22.3337,22.3522,141834.0
2020-01-06 10:55:00,24.04,24.06,24.02,24.03,51201.0,22.3522,22.3708,22.3337,22.3429,51201.0
2020-01-06 11:00:00,24.03,24.04,23.99,24.0,211569.0,22.3429,22.3522,22.3058,22.3151,211569.0
2020-01-06 11:05:00,24.0,24.05,24.0,24.05,38907.0,22.3151,22.3615,22.3151,22.3615,38907.0
2020-01-06 11:10:00,24.05,24.1,24.05,24.09,44841.0,22.3615,22.408,22.3615,22.3987,44841.0
2020-01-06 11:15:00,24.09,24.1,24.07,24.07,54459.0,22.3987,22.408,22.3801,22.3801,54459.0
2020-01-06 11:20:00,24.07,24.08,24.04,24.05,71913.0,22.3801,22.3894,22.3522,22.3615,71913.0
2020-01-06 11:25:00,24.05,24.05,24.02,24.04,46422.0,22.3615,22.3615,22.3337,22.3522,46422.0
2020-01-06 11:30:00,24.04,24.07,24.04,24.05,41952.0,22.3522,22.3801,22.3522,22.3615,41952.0
2020-01-06 11:35:00,24.05,24.05,24.02,24.02,25344.0,22.3615,22.3615,22.3337,22.3337,25344.0
2020-01-06 11:40:00,24.01,24.05,24.01,24.05,44229.0,22.3244,22.3615,22.3244,22.3615,44229.0
2020-01-06 11:45:00,24.05,24.06,24.04,24.04,24951.0,22.3615,22.3708,22.3522,22.3522,24951.0
2020-01-06 11:50:00,24.05,24.05,24.02,24.04,75561.0,22.3615,22.3615,22.3337,22.3522,75561.0
2020-01-06 11:55:00,24.03,24.04,24.02,24.04,29172.0,22.3429,22.3522,22.3337,22.3522,29172.0
2020-01-06 12:00:00,24.04,24.04,24.01,24.02,94014.0,22.3522,22.3522,22.3244,22.3337,94014.0
2020-01-06 12:05:00,24.02,24.02,24.0,24.02,43545.0,22.3337,22.3337,22.3151,22.3337,43545.0
2020-01-06 12:10:00,24.03,24.05,24.02,24.04,25182.0,22.3429,22.3615,22.3337,22.3522,25182.0
2020-01-06 12:15:00,24.04,24.04,24.02,24.04,61725.0,22.3522,22.3522,22.3337,22.3522,61725.0
2020-01-06 12:20:00,24.04,24.05,24.03,24.04,26754.0,22.3522,22.3615,22.3429,22.3522,26754.0
2020-01-06 12:25:00,24.04,24.04,24.01,24.02,23313.0,22.3522,22.3522,22.3244,22.3337,23313.0
2020-01-06 12:30:00,24.02,24.03,24.01,24.02,31701.0,22.3337,22.3429,22.3244,22.3337,31701.0
2020-01-06 12:35:00,24.02,24.04,24.0,24.01,38739.0,22.3337,22.3522,22.3151,22.3244,38739.0
2020-01-06 12:40:00,24.01,24.03,24.01,24.02,34941.0,22.3244,22.3429,22.3244,22.3337,34941.0
2020-01-06 12:45:00,24.02,24.03,24.01,24.02,67878.0,22.3337,22.3429,22.3244,22.3337,67878.0
2020-01-06 12:50:00,24.02,24.02,24.01,24.01,19698.0,22.3337,22.3337,22.3244,22.3244,19698.0
2020-01-06 12:55:00,24.01,24.02,24.01,24.02,25473.0,22.3244,22.3337,22.3244,22.3337,25473.0
2020-01-06 13:00:00,24.02,24.05,24.02,24.04,33435.0,22.3337,22.3615,22.3337,22.3522,33435.0
2020-01-06 13:05:00,24.04,24.06,24.03,24.05,40575.0,22.3522,22.3708,22.3429,22.3615,40575.0
2020-01-06 13:10:00,24.05,24.07,24.05,24.07,32934.0,22.3615,22.3801,22.3615,22.3801,32934.0
2020-01-06 13:15:00,24.07,24.1,24.07,24.09,71391.0,22.3801,22.408,22.3801,22.3987,71391.0
2020-01-06 13:20:00,24.09,24.11,24.07,24.08,107934.0,22.3987,22.4173,22.3801,22.3894,107934.0
2020-01-06 13:25:00,24.08,24.09,24.07,24.08,31974.0,22.3894,22.3987,22.3801,22.3894,31974.0
2020-01-06 13:30:00,24.09,24.1,24.05,24.06,63762.0,22.3987,22.408,22.3615,22.3708,63762.0
2020-01-06 13:35:00,24.06,24.07,24.04,24.04,73605.0,22.3708,22.3801,22.3522,22.3522,73605.0
2020-01-06 13:40:00,24.04,24.05,24.02,24.03,37905.0,22.3522,22.3615,22.3337,22.3429,37905.0
2020-01-06 13:45:00,24.03,24.04,24.02,24.03,46929.0,22.3429,22.3522,22.3337,22.3429,46929.0
2020-01-06 13:50:00,24.03,24.04,24.02,24.02,26160.0,22.3429,22.3522,22.3337,22.3337,26160.0
2020-01-06 13:55:00,24.03,24.03,24.01,24.01,65667.0,22.3429,22.3429,22.3244,22.3244,65667.0
2020-01-06 14:00:00,24.02,24.02,24.0,24.01,49497.0,22.3337,22.3337,22.3151,22.3244,49497.0
2020-01-06 14:05:00,24.02,24.04,24.01,24.03,53628.0,22.3337,22.3522,22.3244,22.3429,53628.0
2020-01-06 14:10:00,24.04,24.06,24.04,24.05,56325.0,22.3522,22.3708,22.3522,22.3615,56325.0
2020-01-06 14:15:00,24.05,24.06,24.04,24.06,36300.0,22.3615,22.3708,22.3522,22.3708,36300.0
2020-01-06 14:20:00,24.06,24.06,24.02,24.02,141489.0,22.3708,22.3708,22.3337,22.3337,141489.0
2020-01-06 14:25:00,24.02,24.03,24.01,24.02,42309.0,22.3337,22.3429,22.3244,22.3337,42309.0
2020-01-06 14:30:00,24.03,24.03,24.01,24.02,32583.0,22.3429,22.3429,22.3244,22.3337,32583.0
2020-01-06 14:35:00,24.02,24.02,23.99,23.99,34656.0,22.3337,22.3337,22.3058,22.3058,34656.0
2020-01-06 14:40:00,23.99,24.01,23.99,24.01,48489.0,22.3058,22.3244,22.3058,22.3244,48489.0
2020-01-06 14:45:00,24.01,24.01,23.99,23.99,39960.0,22.3244,22.3244,22.3058,22.3058,39960.0
2020-01-06 14:50:00,23.98,23.99,23.96,23.97,44067.0,22.2965,22.3058,22.2779,22.2872,44067.0
2020-01-06 14:55:00,23.97,24.0,23.97,24.0,38829.0,22.2872,22.3151,22.2872,22.3151,38829.0
2020-01-06 15:00:00,24.0,24.03,24.0,24.02,68811.0,22.3151,22.3429,22.3151,22.3337,68811.0
2020-01-06 15:05:00,24.02,24.04,24.0,24.04,45810.0,22.3337,22.3522,22.3151,22.3522,45810.0
2020-01-06 15:10:00,24.04,24.07,24.03,24.07,70473.0,22.3522,22.3801,22.3429,22.3801,70473.0
2020-01-06 15:15:00,24.07,24.08,24.05,24.05,53844.0,22.3801,22.3894,22.3615,22.3615,53844.0
2020-01-06 15:20:00,24.05,24.06,24.04,24.06,44346.0,22.3615,22.3708,22.3522,22.3708,44346.0
2020-01-06 15:25:00,24.06,24.07,24.05,24.06,58104.0,22.3708,22.3801,22.3615,22.3708,58104.0
2020-01-06 15:30:00,24.06,24.08,24.05,24.07,95331.0,22.3708,22.3894,22.3615,22.3801,95331.0
2020-01-06 15:35:00,24.08,24.1,24.07,24.08,105246.0,22.3894,22.408,22.3801,22.3894,105246.0
2020-01-06 15:40:00,24.08,24.11,24.08,24.11,113370.0,22.3894,22.4173,22.3894,22.4173,113370.0
2020-01-06 15:45:00,24.11,24.13,24.1,24.12,138303.0,22.4173,22.4359,22.408,22.4266,138303.0
2020-01-06 15:50:00,24.13,24.2,24.13,24.19,533565.0,22.4359,22.501,22.4359,22.4917,533565.0
2020-01-06 15:55:00,24.19,24.2,24.16,24.17,673617.0,22.4917,22.501,22.4638,22.4731,673617.0
2020-01-07 09:30:00,24.23,24.23,24.05,24.18,198504.0,22.5289,22.5289,22.3615,22.4824,198504.0
2020-01-07 09:35:00,24.17,24.25,24.14,24.22,96936.0,22.4731,22.5475,22.4452,22.5196,96936.0
2020-01-07 09:40:00,24.21,24.26,24.2,24.24,73260.0,22.5103,22.5568,22.501,22.5382,73260.0
2020-01-07 09:45:00,24.23,24.32,24.22,24.32,73797.0,22.5289,22.6126,22.5196,22.6126,73797.0
2020-01-07 09:50:00,24.32,24.37,24.29,24.35,199101.0,22.6126,22.6591,22.5847,22.6405,199101.0
2020-01-07 09:55:00,24.35,24.38,24.33,24.34,111930.0,22.6405,22.6684,22.6219,22.6312,111930.0
2020-01-07 10:00:00,24.35,24.41,24.33,24.4,228801.0,22.6405,22.6963,22.6219,22.687,228801.0
2020-01-07 10:05:00,24.4,24.43,24.37,24.4,132894.0,22.687,22.7149,22.6591,22.687,132894.0
2020-01-07 10:10:00,24.4,24.48,24.4,24.46,109983.0,22.687,22.7614,22.687,22.7428,109983.0
2020-01-07 10:15:00,24.46,24.47,24.43,24.44,53532.0,22.7428,22.7521,22.7149,22.7242,53532.0
2020-01-07 10:20:00,24.44,24.47,24.44,24.46,74772.0,22.7242,22.7521,22.7242,22.7428,74772.0
2020-01-07 10:25:00,24.46,24.49,24.44,24.49,62271.0,22.7428,22.7707,22.7242,22.7707,62271.0
2020-01-07 10:30:00,24.49,24.51,24.46,24.48,140190.0,22.7707,22.7893,22.7428,22.7614,140190.0
2020-01-07 10:35:00,24.47,24.48,24.41,24.42,97893.0,22.7521,22.7614,22.6963,22.7056,97893.0
2020-01-07 10:40:00,24.41,24.42,24.37,24.4,52545.0,22.6963,22.7056,22.6591,22.687,52545.0
2020-01-07 10:45:00,24.39,24.43,24.38,24.42,44625.0,22.6777,22.7149,22.6684,22.7056,44625.0
2020-01-07 10:50:00,24.42,24.46,24.41,24.46,65175.0,22.7056,22.7428,22.6963,22.7428,65175.0
2020-01-07 10:55:00,24.45,24.5,24.45,24.48,438750.0,22.7335,22.78,22.7335,22.7614,438750.0
2020-01-07 11:00:00,24.48,24.48,24.46,24.47,145734.0,22.7614,22.7614,22.7428,22.7521,145734.0
2020-01-07 11:05:00,24.47,24.51,24.47,24.51,81639.0,22.7521,22.7893,22.7521,22.7893,81639.0
2020-01-07 11:10:00,24.51,24.51,24.46,24.47,99360.0,22.7893,22.7893,22.7428,22.7521,99360.0
2020-01-07 11:15:00,24.47,24.5,24.47,24.49,46323.0,22.7521,22.78,22.7521,22.7707,46323.0
2020-01-07 11:20:00,24.49,24.49,24.46,24.47,124323.0,22.7707,22.7707,22.7428,22.7521,124323.0
2020-01-07 11:25:00,24.47,24.48,24.43,24.43,166824.0,22.7521,22.7614,22.7149,22.7149,166824.0
2020-01-07 11:30:00,24.43,24.46,24.42,24.45,133128.0,22.7149,22.7428,22.7056,22.7335,133128.0
2020-01-07 11:35:00,24.45,24.48,24.45,24.48,82851.0,22.7335,22.7614,22.7335,22.7614,82851.0
2020-01-07 11:40:00,24.48,24.48,24.42,24.42,55143.0,22.7614,22.7614,22.7056,22.7056,55143.0
2020-01-07 11:45:00,24.42,24.44,24.42,24.43,27354.0,22.7056,22.7242,22.7056,22.7149,27354.0
2020-01-07 11:50:00,24.43,24.43,24.39,24.4,36363.0,22.7149,22.7149,22.6777,22.687,36363.0
2020-01-07 11:55:00,24.39,24.39,24.37,24.37,64221.0,22.6777,22.6777,22.6591,22.6591,64221.0
2020-01-07 12:00:00,24.38,24.42,24.38,24.38,76662.0,22.6684,22.7056,22.6684,22.6684,76662.0
2020-01-07 12:05:00,24.38,24.41,24.37,24.4,210678.0,22.6684,22.6963,22.6591,22.687,210678.0
2020-01-07 12:10:00,24.4,24.42,24.4,24.41,154017.0,22.687,22.7056,22.687,22.6963,154017.0
2020-01-07 12:15:00,24.41,24.43,24.4,24.43,490113.0,22.6963,22.7149,22.687,22.7149,490113.0
2020-01-07 12:20:00,24.43,24.43,24.39,24.4,107262.0,22.7149,22.7149,22.6777,22.687,107262.0
2020-01-07 12:25:00,24.39,24.39,24.38,24.38,581070.0,22.6777,22.6777,22.6684,22.6684,581070.0
2020-01-07 12:30:00,24.38,24.38,24.33,24.33,37368.0,22.6684,22.6684,22.6219,22.6219,37368.0
2020-01-07 12:35:00,24.33,24.34,24.31,24.31,47955.0,22.6219,22.6312,22.6033,22.6033,47955.0
2020-01-07 12:40:00,24.31,24.32,24.3,24.32,38643.0,22.6033,22.6126,22.594,22.6126,38643.0
2020-01-07 12:45:00,24.32,24.32,24.3,24.31,43611.0,22.6126,22.6126,22.594,22.6033,43611.0
2020-01-07 12:50:00,24.31,24.31,24.3,24.31,31038.0,22.6033,22.6033,22.594,22.6033,31038.0
2020-01-07 12:55:00,24.31,24.34,24.3,24.33,75270.0,22.6033,22.6312,22.594,22.6219,75270.0
2020-01-07 13:00:00,24.34,24.35,24.33,24.34,55926.0,22.6312,22.6405,22.6219,22.6312,55926.0
2020-01-07 13:05:00,24.34,24.38,24.34,24.36,99243.0,22.6312,22.6684,22.6312,22.6498,99243.0
2020-01-07 13:10:00,24.36,24.36,24.35,24.35,22464.0,22.6498,22.6498,22.6405,22.6405,22464.0
2020-01-07 13:15:00,24.35,24.38,24.35,24.37,194190.0,22.6405,22.6684,22.6405,22.6591,194190.0
2020-01-07 13:20:00,24.37,24.37,24.33,24.34,124773.0,22.6591,22.6591,22.6219,22.6312,124773.0
2020-01-07 13:25:00,24.34,24.34,24.32,24.34,19923.0,22.6312,22.6312,22.6126,22.6312,19923.0
2020-01-07 13:30:00,24.33,24.35,24.33,24.35,99726.0,22.6219,22.6405,22.6219,22.6405,99726.0
2020-01-07 13:35:00,24.35,24.38,24.35,24.35,27273.0,22.6405,22.6684,22.6405,22.6405,27273.0
2020-01-07 13:40:00,24.35,24.35,24.33,24.34,48540.0,22.6405,22.6405,22.6219,22.6312,48540.0
2020-01-07 13:45:00,24.34,24.37,24.34,24.37,30489.0,22.6312,22.6591,22.6312,22.6591,30489.0
2020-01-07 13:50:00,24.37,24.38,24.36,24.36,62913.0,22.6591,22.6684,22.6498,22.6498,62913.0
2020-01-07 13:55:00,24.36,24.38,24.35,24.37,49086.0,22.6498,22.6684,22.6405,22.6591,49086.0
2020-01-07 14:00:00,24.37,24.37,24.35,24.37,31302.0,22.6591,22.6591,22.6405,22.6591,31302.0
2020-01-07 14:05:00,24.36,24.39,24.36,24.39,47148.0,22.6498,22.6777,22.6498,22.6777,47148.0
2020-01-07 14:10:00,24.39,24.41,24.38,24.41,52215.0,22.6777,22.6963,22.6684,22.6963,52215.0
2020-01-07 14:15:00,24.41,24.43,24.41,24.42,52545.0,22.6963,22.7149,22.6963,22.7056,52545.0
2020-01-07 14:20:00,24.42,24.46,24.42,24.43,88740.0,22.7056,22.7428,22.7056,22.7149,88740.0
2020-01-07 14:25:00,24.43,24.44,24.41,24.43,106956.0,22.7149,22.7242,22.6963,22.7149,106956.0
2020-01-07 14:30:00,24.43,24.43,24.42,24.42,58104.0,22.7149,22.7149,22.7056,22.7056,58104.0
2020-01-07 14:35:00,24.43,24.43,24.41,24.41,49098.0,22.7149,22.7149,22.6963,22.6963,49098.0
2020-01-07 14:40:00,24.41,24.43,24.41,24.43,121311.0,22.6963,22.7149,22.6963,22.7149,121311.0
2020-01-07 14:45:00,24.43,24.45,24.43,24.43,51966.0,22.7149,22.7335,22.7149,22.7149,51966.0
2020-01-07 14:50:00,24.44,24.45,24.42,24.43,113193.0,22.7242,22.7335,22.7056,22.7149,113193.0
2020-01-07 14:55:00,24.43,24.44,24.41,24.44,111996.0,22.7149,22.7242,22.6963,22.7242,111996.0
2020-01-07 15:00:00,24.44,24.45,24.42,24.43,111372.0,22.7242,22.7335,22.7056,22.7149,111372.0
2020-01-07 15:05:00,24.43,24.43,24.41,24.41,68568.0,22.7149,22.7149,22.6963,22.6963,68568.0
2020-01-07 15:10:00,24.41,24.47,24.41,24.46,136707.0,22.6963,22.7521,22.6963,22.7428,136707.0
2020-01-07 15:15:00,24.46,24.48,24.45,24.48,51981.0,22.7428,22.7614,22.7335,22.7614,51981.0
2020-01-07 15:20:00,24.48,24.48,24.46,24.46,102735.0,22.7614,22.7614,22.7428,22.7428,102735.0
2020-01-07 15:25:00,24.46,24.49,24.45,24.47,81921.0,22.7428,22.7707,22.7335,22.7521,81921.0
2020-01-07 15:30:00,24.47,24.47,24.44,24.44,126354.0,22.7521,22.7521,22.7242,22.7242,126354.0
2020-01-07 15:35:00,24.44,24.46,24.44,24.45,97608.0,22.7242,22.7428,22.7242,22.7335,97608.0
2020-01-07 15:40:00,24.45,24.45,24.43,24.44,135786.0,22.7335,22.7335,22.7149,22.7242,135786.0
2020-01-07 15:45:00,24.44,24.44,24.42,24.42,168303.0,22.7242,22.7242,22.7056,22.7056,168303.0
2020-01-07 15:50:00,24.42,24.42,24.34,24.35,490911.0,22.7056,22.7056,22.6312,22.6405,490911.0
2020-01-07 15:55:00,24.35,24.37,24.33,24.33,1055667.0,22.6405,22.6591,22.6219,22.6219,1055667.0
2020-01-08 09:30:00,24.49,24.5,24.4,24.5,182253.0,22.7707,22.78,22.687,22.78,182253.0
2020-01-08 09:35:00,24.51,24.51,24.43,24.46,53400.0,22.7893,22.7893,22.7149,22.7428,53400.0
2020-01-08 09:40:00,24.46,24.5,24.43,24.49,35082.0,22.7428,22.78,22.7149,22.7707,35082.0
2020-01-08 09:45:00,24.49,24.53,24.48,24.52,126324.0,22.7707,22.8078,22.7614,22.7985,126324.0
2020-01-08 09:50:00,24.51,24.53,24.47,24.52,42042.0,22.7893,22.8078,22.7521,22.7985,42042.0
2020-01-08 09:55:00,24.52,24.54,24.51,24.52,48228.0,22.7985,22.8171,22.7893,22.7985,48228.0
2020-01-08 10:00:00,24.52,24.52,24.46,24.46,84705.0,22.7985,22.7985,22.7428,22.7428,84705.0
2020-01-08 10:05:00,24.46,24.46,24.43,24.45,79104.0,22.7428,22.7428,22.7149,22.7335,79104.0
2020-01-08 10:10:00,24.44,24.48,24.43,24.48,31824.0,22.7242,22.7614,22.7149,22.7614,31824.0
2020-01-08 10:15:00,24.48,24.49,24.46,24.47,36012.0,22.7614,22.7707,22.7428,22.7521,36012.0
2020-01-08 10:20:00,24.47,24.47,24.43,24.43,61584.0,22.7521,22.7521,22.7149,22.7149,61584.0
2020-01-08 10:25:00,24.43,24.44,24.39,24.4,89460.0,22.7149,22.7242,22.6777,22.687,89460.0
2020-01-08 10:30:00,24.39,24.45,24.38,24.41,62613.0,22.6777,22.7335,22.6684,22.6963,62613.0
2020-01-08 10:35:00,24.41,24.44,24.41,24.41,44928.0,22.6963,22.7242,22.6963,22.6963,44928.0
2020-01-08 10:40:00,24.41,24.43,24.37,24.37,58665.0,22.6963,22.7149,22.6591,22.6591,58665.0
2020-01-08 10:45:00,24.37,24.39,24.36,24.37,53163.0,22.6591,22.6777,22.6498,22.6591,53163.0
2020-01-08 10:50:00,24.37,24.41,24.36,24.41,56868.0,22.6591,22.6963,22.6498,22.6963,56868.0
2020-01-08 10:55:00,24.41,24.42,24.39,24.42,43629.0,22.6963,22.7056,22.6777,22.7056,43629.0
2020-01-08 11:00:00,24.42,24.42,24.4,24.41,50304.0,22.7056,22.7056,22.687,22.6963,50304.0
2020-01-08 11:05:00,24.41,24.42,24.4,24.42,60135.0,22.6963,22.7056,22.687,22.7056,60135.0
2020-01-08 11:10:00,24.42,24.42,24.4,24.4,38889.0,22.7056,22.7056,22.687,22.687,38889.0
2020-01-08 11:15:00,24.4,24.42,24.4,24.41,59694.0,22.687,22.7056,22.687,22.6963,59694.0
2020-01-08 11:20:00,24.42,24.42,24.41,24.41,42729.0,22.7056,22.7056,22.6963,22.6963,42729.0
2020-01-08 11:25:00,24.41,24.49,24.37,24.46,102027.0,22.6963,22.7707,22.6591,22.7428,102027.0
2020-01-08 11:30:00,24.45,24.45,24.39,24.4,60198.0,22.7335,22.7335,22.6777,22.687,60198.0
2020-01-08 11:35:00,24.4,24.49,24.4,24.46,62514.0,22.687,22.7707,22.687,22.7428,62514.0
2020-01-08 11:40:00,24.47,24.52,24.46,24.49,147021.0,22.7521,22.7985,22.7428,22.7707,147021.0
2020-01-08 11:45:00,24.49,24.51,24.47,24.51,122973.0,22.7707,22.7893,22.7521,22.7893,122973.0
2020-01-08 11:50:00,24.51,24.53,24.5,24.51,47733.0,22.7893,22.8078,22.78,22.7893,47733.0
2020-01-08 11:55:00,24.51,24.51,24.48,24.48,84015.0,22.7893,22.7893,22.7614,22.7614,84015.0
2020-01-08 12:00:00,24.48,24.51,24.48,24.49,46815.0,22.7614,22.7893,22.7614,22.7707,46815.0
2020-01-08 12:05:00,24.49,24.51,24.48,24.49,49299.0,22.7707,22.7893,22.7614,22.7707,49299.0
2020-01-08 12:10:00,24.49,24.5,24.46,24.46,38421.0,22.7707,22.78,22.7428,22.7428,38421.0
2020-01-08 12:15:00,24.46,24.49,24.46,24.49,35274.0,22.7428,22.7707,22.7428,22.7707,35274.0
2020-01-08 12:20:00,24.48,24.5,24.47,24.48,46776.0,22.7614,22.78,22.7521,22.7614,46776.0
2020-01-08 12:25:00,24.48,24.52,24.48,24.52,44880.0,22.7614,22.7985,22.7614,22.7985,44880.0
2020-01-08 12:30:00,24.52,24.52,24.49,24.5,17052.0,22.7985,22.7985,22.7707,22.78,17052.0
2020-01-08 12:35:00,24.5,24.5,24.47,24.47,52932.0,22.78,22.78,22.7521,22.7521,52932.0
2020-01-08 12:40:00,24.47,24.48,24.46,24.46,27147.0,22.7521,22.7614,22.7428,22.7428,27147.0
2020-01-08 12:45:00,24.47,24.48,24.46,24.47,39000.0,22.7521,22.7614,22.7428,22.7521,39000.0
2020-01-08 12:50:00,24.47,24.47,24.44,24.45,50811.0,22.7521,22.7521,22.7242,22.7335,50811.0
2020-01-08 12:55:00,24.44,24.45,24.42,24.43,38748.0,22.7242,22.7335,22.7056,22.7149,38748.0
2020-01-08 13:00:00,24.44,24.48,24.44,24.48,27279.0,22.7242,22.7614,22.7242,22.7614,27279.0
2020-01-08 13:05:00,24.48,24.49,24.47,24.49,24444.0,22.7614,22.7707,22.7521,22.7707,24444.0
2020-01-08 13:10:00,24.49,24.51,24.48,24.5,21600.0,22.7707,22.7893,22.7614,22.78,21600.0
2020-01-08 13:15:00,24.5,24.5,24.49,24.49,15306.0,22.78,22.78,22.7707,22.7707,15306.0
2020-01-08 13:20:00,24.49,24.5,24.48,24.48,19632.0,22.7707,22.78,22.7614,22.7614,19632.0
2020-01-08 13:25:00,24.48,24.49,24.47,24.48,19188.0,22.7614,22.7707,22.7521,22.7614,19188.0
2020-01-08 13:30:00,24.48,24.49,24.47,24.48,24330.0,22.7614,22.7707,22.7521,22.7614,24330.0
2020-01-08 13:35:00,24.48,24.49,24.46,24.48,31047.0,22.7614,22.7707,22.7428,22.7614,31047.0
2020-01-08 13:40:00,24.48,24.5,24.48,24.49,32202.0,22.7614,22.78,22.7614,22.7707,32202.0
2020-01-08 13:45:00,24.48,24.49,24.46,24.47,34848.0,22.7614,22.7707,22.7428,22.7521,34848.0
2020-01-08 13:50:00,24.46,24.46,24.44,24.44,14646.0,22.7428,22.7428,22.7242,22.7242,14646.0
2020-01-08 13:55:00,24.44,24.45,24.43,24.45,49701.0,22.7242,22.7335,22.7149,22.7335,49701.0
2020-01-08 14:00:00,24.45,24.49,24.45,24.47,33459.0,22.7335,22.7707,22.7335,22.7521,33459.0
2020-01-08 14:05:00,24.47,24.48,24.46,24.47,50850.0,22.7521,22.7614,22.7428,22.7521,50850.0
2020-01-08 14:10:00,24.47,24.48,24.44,24.46,106635.0,22.7521,22.7614,22.7242,22.7428,106635.0
2020-01-08 14:15:00,24.46,24.46,24.43,24.43,60795.0,22.7428,22.7428,22.7149,22.7149,60795.0
2020-01-08 14:20:00,24.43,24.46,24.43,24.45,31422.0,22.7149,22.7428,22.7149,22.7335,31422.0
2020-01-08 14:25:00,24.45,24.49,24.45,24.48,15729.0,22.7335,22.7707,22.7335,22.7614,15729.0
2020-01-08 14:30:00,24.49,24.5,24.47,24.49,70068.0,22.7707,22.78,22.7521,22.7707,70068.0
2020-01-08 14:35:00,24.49,24.51,24.49,24.51,31905.0,22.7707,22.7893,22.7707,22.7893,31905.0
2020-01-08 14:40:00,24.51,24.52,24.5,24.51,23118.0,22.7893,22.7985,22.78,22.7893,23118.0
2020-01-08 14:45:00,24.5,24.52,24.5,24.52,55011.0,22.78,22.7985,22.78,22.7985,55011.0
2020-01-08 14:50:00,24.52,24.54,24.52,24.53,38466.0,22.7985,22.8171,22.7985,22.8078,38466.0
2020-01-08 14:55:00,24.54,24.55,24.53,24.54,50694.0,22.8171,22.8264,22.8078,22.8171,50694.0
2020-01-08 15:00:00,24.54,24.57,24.54,24.57,65394.0,22.8171,22.845,22.8171,22.845,65394.0
2020-01-08 15:05:00,24.57,24.59,24.56,24.59,90480.0,22.845,22.8636,22.8357,22.8636,90480.0
2020-01-08 15:10:00,24.59,24.61,24.58,24.6,59727.0,22.8636,22.8822,22.8543,22.8729,59727.0
2020-01-08 15:15:00,24.59,24.6,24.58,24.6,33294.0,22.8636,22.8729,22.8543,22.8729,33294.0
2020-01-08 15:20:00,24.6,24.6,24.57,24.59,125601.0,22.8729,22.8729,22.845,22.8636,125601.0
2020-01-08 15:25:00,24.59,24.6,24.58,24.58,53925.0,22.8636,22.8729,22.8543,22.8543,53925.0
2020-01-08 15:30:00,24.58,24.58,24.54,24.55,102144.0,22.8543,22.8543,22.8171,22.8264,102144.0
2020-01-08 15:35:00,24.55,24.55,24.53,24.53,78681.0,22.8264,22.8264,22.8078,22.8078,78681.0
2020-01-08 15:40:00,24.53,24.55,24.53,24.53,98850.0,22.8078,22.8264,22.8078,22.8078,98850.0
2020-01-08 15:45:00,24.53,24.53,24.44,24.44,237516.0,22.8078,22.8078,22.7242,22.7242,237516.0
2020-01-08 15:50:00,24.44,24.47,24.43,24.47,244173.0,22.7242,22.7521,22.7149,22.7521,244173.0
2020-01-08 15:55:00,24.47,24.47,24.44,24.46,498765.0,22.7521,22.7521,22.7242,22.7428,498765.0
2020-01-09 09:30:00,24.47,24.54,24.45,24.45,149175.0,22.7521,22.8171,22.7335,22.7335,149175.0
2020-01-09 09:35:00,24.46,24.48,24.43,24.44,46533.0,22.7428,22.7614,22.7149,22.7242,46533.0
2020-01-09 09:40:00,24.44,24.47,24.42,24.42,71787.0,22.7242,22.7521,22.7056,22.7056,71787.0
2020-01-09 09:45:00,24.42,24.46,24.42,24.44,56034.0,22.7056,22.7428,22.7056,22.7242,56034.0
2020-01-09 09:50:00,24.45,24.46,24.44,24.45,49173.0,22.7335,22.7428,22.7242,22.7335,49173.0
2020-01-09 09:55:00,24.45,24.51,24.44,24.5,120852.0,22.7335,22.7893,22.7242,22.78,120852.0
2020-01-09 10:00:00,24.5,24.5,24.45,24.46,54321.0,22.78,22.78,22.7335,22.7428,54321.0
2020-01-09 10:05:00,24.46,24.46,24.43,24.44,34989.0,22.7428,22.7428,22.7149,22.7242,34989.0
2020-01-09 10:10:00,24.45,24.46,24.42,24.42,32535.0,22.7335,22.7428,22.7056,22.7056,32535.0
2020-01-09 10:15:00,24.42,24.44,24.42,24.44,51594.0,22.7056,22.7242,22.7056,22.7242,51594.0
2020-01-09 10:20:00,24.43,24.44,24.42,24.43,51204.0,22.7149,22.7242,22.7056,22.7149,51204.0
2020-01-09 10:25:00,24.43,24.48,24.42,24.47,98997.0,22.7149,22.7614,22.7056,22.7521,98997.0
2020-01-09 10:30:00,24.47,24.51,24.46,24.46,69927.0,22.7521,22.7893,22.7428,22.7428,69927.0
2020-01-09 10:35:00,24.46,24.49,24.46,24.49,57573.0,22.7428,22.7707,22.7428,22.7707,57573.0
2020-01-09 10:40:00,24.49,24.5,24.47,24.47,33525.0,22.7707,22.78,22.7521,22.7521,33525.0
2020-01-09 10:45:00,24.47,24.5,24.47,24.49,54987.0,22.7521,22.78,22.7521,22.7707,54987.0
2020-01-09 10:50:00,24.5,24.53,24.5,24.51,81078.0,22.78,22.8078,22.78,22.7893,81078.0
2020-01-09 10:55:00,24.51,24.52,24.5,24.51,46230.0,22.7893,22.7985,22.78,22.7893,46230.0
2020-01-09 11:00:00,24.52,24.52,24.48,24.49,86283.0,22.7985,22.7985,22.7614,22.7707,86283.0
2020-01-09 11:05:00,24.49,24.52,24.49,24.5,55137.0,22.7707,22.7985,22.7707,22.78,55137.0
2020-01-09 11:10:00,24.5,24.52,24.49,24.49,34173.0,22.78,22.7985,22.7707,22.7707,34173.0
2020-01-09 11:15:00,24.5,24.51,24.49,24.51,30873.0,22.78,22.7893,22.7707,22.7893,30873.0
2020-01-09 11:20:00,24.51,24.53,24.5,24.5,93018.0,22.7893,22.8078,22.78,22.78,93018.0
2020-01-09 11:25:00,24.49,24.49,24.46,24.48,33051.0,22.7707,22.7707,22.7428,22.7614,33051.0
2020-01-09 11:30:00,24.48,24.52,24.47,24.5,33774.0,22.7614,22.7985,22.7521,22.78,33774.0
2020-01-09 11:35:00,24.5,24.51,24.5,24.51,15099.0,22.78,22.7893,22.78,22.7893,15099.0
2020-01-09 11:40:00,24.51,24.51,24.48,24.48,32139.0,22.7893,22.7893,22.7614,22.7614,32139.0
2020-01-09 11:45:00,24.49,24.5,24.48,24.48,53145.0,22.7707,22.78,22.7614,22.7614,53145.0
2020-01-09 11:50:00,24.48,24.49,24.45,24.46,29994.0,22.7614,22.7707,22.7335,22.7428,29994.0
2020-01-09 11:55:00,24.46,24.47,24.45,24.47,24591.0,22.7428,22.7521,22.7335,22.7521,24591.0
2020-01-09 12:00:00,24.47,24.47,24.46,24.46,31647.0,22.7521,22.7521,22.7428,22.7428,31647.0
2020-01-09 12:05:00,24.46,24.47,24.45,24.45,43725.0,22.7428,22.7521,22.7335,22.7335,43725.0
2020-01-09 12:10:00,24.45,24.45,24.44,24.45,45279.0,22.7335,22.7335,22.7242,22.7335,45279.0
2020-01-09 12:15:00,24.45,24.45,24.43,24.44,30498.0,22.7335,22.7335,22.7149,22.7242,30498.0
2020-01-09 12:20:00,24.44,24.44,24.41,24.42,29790.0,22.7242,22.7242,22.6963,22.7056,29790.0
2020-01-09 12:25:00,24.42,24.43,24.41,24.43,53592.0,22.7056,22.7149,22.6963,22.7149,53592.0
2020-01-09 12:30:00,24.43,24.45,24.42,24.42,42897.0,22.7149,22.7335,22.7056,22.7056,42897.0
2020-01-09 12:35:00,24.43,24.44,24.43,24.44,15603.0,22.7149,22.7242,22.7149,22.7242,15603.0
2020-01-09 12:40:00,24.44,24.44,24.42,24.43,17862.0,22.7242,22.7242,22.7056,22.7149,17862.0
2020-01-09 12:45:00,24.43,24.45,24.42,24.45,30657.0,22.7149,22.7335,22.7056,22.7335,30657.0
2020-01-09 12:50:00,24.45,24.46,24.44,24.46,24972.0,22.7335,22.7428,22.7242,22.7428,24972.0
2020-01-09 12:55:00,24.46,24.46,24.45,24.45,17796.0,22.7428,22.7428,22.7335,22.7335,17796.0
2020-01-09 13:00:00,24.45,24.46,24.43,24.46,20700.0,22.7335,22.7428,22.7149,22.7428,20700.0
2020-01-09 13:05:00,24.46,24.46,24.45,24.45,17382.0,22.7428,22.7428,22.7335,22.7335,17382.0
2020-01-09 13:10:00,24.45,24.47,24.44,24.45,36258.0,22.7335,22.7521,22.7242,22.7335,36258.0
2020-01-09 13:15:00,24.45,24.46,24.43,24.45,20781.0,22.7335,22.7428,22.7149,22.7335,20781.0
2020-01-09 13:20:00,24.45,24.46,24.43,24.44,22602.0,22.7335,22.7428,22.7149,22.7242,22602.0
2020-01-09 13:25:00,24.44,24.47,24.44,24.47,22068.0,22.7242,22.7521,22.7242,22.7521,22068.0
2020-01-09 13:30:00,24.47,24.47,24.46,24.47,13506.0,22.7521,22.7521,22.7428,22.7521,13506.0
2020-01-09 13:35:00,24.46,24.47,24.46,24.47,19665.0,22.7428,22.7521,22.7428,22.7521,19665.0
2020-01-09 13:40:00,24.47,24.49,24.46,24.49,30444.0,22.7521,22.7707,22.7428,22.7707,30444.0
2020-01-09 13:45:00,24.48,24.49,24.48,24.48,20382.0,22.7614,22.7707,22.7614,22.7614,20382.0
2020-01-09 13:50:00,24.49,24.5,24.48,24.49,36261.0,22.7707,22.78,22.7614,22.7707,36261.0
2020-01-09 13:55:00,24.48,24.49,24.48,24.49,17535.0,22.7614,22.7707,22.7614,22.7707,17535.0
2020-01-09 14:00:00,24.49,24.52,24.49,24.5,36555.0,22.7707,22.7985,22.7707,22.78,36555.0
2020-01-09 14:05:00,24.51,24.51,24.5,24.51,34989.0,22.7893,22.7893,22.78,22.7893,34989.0
2020-01-09 14:10:00,24.51,24.54,24.51,24.54,26850.0,22.7893,22.8171,22.7893,22.8171,26850.0
2020-01-09 14:15:00,24.54,24.54,24.51,24.51,37908.0,22.8171,22.8171,22.7893,22.7893,37908.0
2020-01-09 14:20:00,24.51,24.53,24.51,24.53,17703.0,22.7893,22.8078,22.7893,22.8078,17703.0
2020-01-09 14:25:00,24.53,24.54,24.52,24.53,22422.0,22.8078,22.8171,22.7985,22.8078,22422.0
2020-01-09 14:30:00,24.53,24.54,24.53,24.53,43200.0,22.8078,22.8171,22.8078,22.8078,43200.0
2020-01-09 14:35:00,24.53,24.54,24.53,24.54,43839.0,22.8078,22.8171,22.8078,22.8171,43839.0
2020-01-09 14:40:00,24.55,24.56,24.54,24.56,42693.0,22.8264,22.8357,22.8171,22.8357,42693.0
2020-01-09 14:45:00,24.55,24.56,24.54,24.54,27942.0,22.8264,22.8357,22.8171,22.8171,27942.0
2020-01-09 14:50:00,24.54,24.55,24.54,24.55,33630.0,22.8171,22.8264,22.8171,22.8264,33630.0
2020-01-09 14:55:00,24.54,24.55,24.54,24.54,38475.0,22.8171,22.8264,22.8171,22.8171,38475.0
2020-01-09 15:00:00,24.54,24.54,24.51,24.53,53418.0,22.8171,22.8171,22.7893,22.8078,53418.0
2020-01-09 15:05:00,24.53,24.54,24.52,24.53,78630.0,22.8078,22.8171,22.7985,22.8078,78630.0
2020-01-09 15:10:00,24.53,24.55,24.52,24.55,78873.0,22.8078,22.8264,22.7985,22.8264,78873.0
2020-01-09 15:15:00,24.55,24.57,24.55,24.57,80670.0,22.8264,22.845,22.8264,22.845,80670.0
2020-01-09 15:20:00,24.57,24.57,24.52,24.52,146247.0,22.845,22.845,22.7985,22.7985,146247.0
2020-01-09 15:25:00,24.52,24.55,24.52,24.53,95190.0,22.7985,22.8264,22.7985,22.8078,95190.0
2020-01-09 15:30:00,24.54,24.56,24.54,24.55,66360.0,22.8171,22.8357,22.8171,22.8264,66360.0
2020-01-09 15:35:00,24.55,24.55,24.52,24.53,72981.0,22.8264,22.8264,22.7985,22.8078,72981.0
2020-01-09 15:40:00,24.53,24.55,24.53,24.55,107019.0,22.8078,22.8264,22.8078,22.8264,107019.0
2020-01-09 15:45:00,24.55,24.55,24.53,24.53,99024.0,22.8264,22.8264,22.8078,22.8078,99024.0
2020-01-09 15:50:00,24.53,24.57,24.53,24.57,216030.0,22.8078,22.845,22.8078,22.845,216030.0
2020-01-09 15:55:00,24.57,24.58,24.55,24.58,380733.0,22.845,22.8543,22.8264,22.8543,380733.0
2020-01-10 09:30:00,24.57,24.6,24.45,24.57,165756.0,22.845,22.8729,22.7335,22.845,165756.0
2020-01-10 09:35:00,24.56,24.57,24.52,24.53,32085.0,22.8357,22.845,22.7985,22.8078,32085.0
2020-01-10 09:40:00,24.51,24.54,24.47,24.47,54282.0,22.7893,22.8171,22.7521,22.7521,54282.0
2020-01-10 09:45:00,24.47,24.47,24.42,24.43,52233.0,22.7521,22.7521,22.7056,22.7149,52233.0
2020-01-10 09:50:00,24.43,24.48,24.43,24.46,27366.0,22.7149,22.7614,22.7149,22.7428,27366.0
2020-01-10 09:55:00,24.46,24.5,24.46,24.5,61011.0,22.7428,22.78,22.7428,22.78,61011.0
2020-01-10 10:00:00,24.49,24.52,24.49,24.52,21612.0,22.7707,22.7985,22.7707,22.7985,21612.0
2020-01-10 10:05:00,24.52,24.52,24.49,24.51,68277.0,22.7985,22.7985,22.7707,22.7893,68277.0
2020-01-10 10:10:00,24.5,24.56,24.5,24.56,227121.0,22.78,22.8357,22.78,22.8357,227121.0
2020-01-10 10:15:00,24.56,24.57,24.53,24.54,67266.0,22.8357,22.845,22.8078,22.8171,67266.0
2020-01-10 10:20:00,24.54,24.59,24.54,24.59,33729.0,22.8171,22.8636,22.8171,22.8636,33729.0
2020-01-10 10:25:00,24.59,24.6,24.56,24.59,30690.0,22.8636,22.8729,22.8357,22.8636,30690.0
2020-01-10 10:30:00,24.59,24.6,24.58,24.59,35421.0,22.8636,22.8729,22.8543,22.8636,35421.0
2020-01-10 10:35:00,24.59,24.61,24.57,24.61,36144.0,22.8636,22.8822,22.845,22.8822,36144.0
2020-01-10 10:40:00,24.61,24.62,24.6,24.61,40548.0,22.8822,22.8915,22.8729,22.8822,40548.0
2020-01-10 10:45:00,24.61,24.62,24.58,24.58,37812.0,22.8822,22.8915,22.8543,22.8543,37812.0
2020-01-10 10:50:00,24.57,24.59,24.57,24.57,22893.0,22.845,22.8636,22.845,22.845,22893.0
2020-01-10 10:55:00,24.58,24.6,24.58,24.59,25698.0,22.8543,22.8729,22.8543,22.8636,25698.0
2020-01-10 11:00:00,24.59,24.59,24.57,24.58,40809.0,22.8636,22.8636,22.845,22.8543,40809.0
2020-01-10 11:05:00,24.58,24.59,24.57,24.57,22935.0,22.8543,22.8636,22.845,22.845,22935.0
2020-01-10 11:10:00,24.57,24.6,24.56,24.59,98046.0,22.845,22.8729,22.8357,22.8636,98046.0
2020-01-10 11:15:00,24.59,24.59,24.55,24.57,23976.0,22.8636,22.8636,22.8264,22.845,23976.0
2020-01-10 11:20:00,24.56,24.57,24.54,24.55,43080.0,22.8357,22.845,22.8171,22.8264,43080.0
2020-01-10 11:25:00,24.55,24.55,24.51,24.53,47586.0,22.8264,22.8264,22.7893,22.8078,47586.0
2020-01-10 11:30:00,24.52,24.52,24.48,24.49,35145.0,22.7985,22.7985,22.7614,22.7707,35145.0
2020-01-10 11:35:00,24.48,24.48,24.47,24.47,19689.0,22.7614,22.7614,22.7521,22.7521,19689.0
2020-01-10 11:40:00,24.48,24.48,24.45,24.47,67173.0,22.7614,22.7614,22.7335,22.7521,67173.0
2020-01-10 11:45:00,24.47,24.48,24.45,24.45,16197.0,22.7521,22.7614,22.7335,22.7335,16197.0
2020-01-10 11:50:00,24.44,24.49,24.44,24.49,19281.0,22.7242,22.7707,22.7242,22.7707,19281.0
2020-01-10 11:55:00,24.49,24.51,24.48,24.5,46806.0,22.7707,22.7893,22.7614,22.78,46806.0
2020-01-10 12:00:00,24.5,24.5,24.47,24.49,45726.0,22.78,22.78,22.7521,22.7707,45726.0
2020-01-10 12:05:00,24.48,24.5,24.48,24.48,23514.0,22.7614,22.78,22.7614,22.7614,23514.0
2020-01-10 12:10:00,24.48,24.49,24.47,24.48,26370.0,22.7614,22.7707,22.7521,22.7614,26370.0
2020-01-10 12:15:00,24.48,24.51,24.47,24.5,42774.0,22.7614,22.7893,22.7521,22.78,42774.0
2020-01-10 12:20:00,24.5,24.51,24.49,24.5,52860.0,22.78,22.7893,22.7707,22.78,52860.0
2020-01-10 12:25:00,24.5,24.51,24.48,24.48,26571.0,22.78,22.7893,22.7614,22.7614,26571.0
2020-01-10 12:30:00,24.49,24.5,24.48,24.49,16698.0,22.7707,22.78,22.7614,22.7707,16698.0
2020-01-10 12:35:00,24.49,24.51,24.49,24.51,13980.0,22.7707,22.7893,22.7707,22.7893,13980.0
2020-01-10 12:40:00,24.51,24.52,24.5,24.51,17505.0,22.7893,22.7985,22.78,22.7893,17505.0
2020-01-10 12:45:00,24.51,24.51,24.5,24.5,12900.0,22.7893,22.7893,22.78,22.78,12900.0
2020-01-10 12:50:00,24.51,24.52,24.5,24.51,18423.0,22.7893,22.7985,22.78,22.7893,18423.0
2020-01-10 12:55:00,24.51,24.54,24.51,24.52,22014.0,22.7893,22.8171,22.7893,22.7985,22014.0
2020-01-10 13:00:00,24.52,24.53,24.51,24.52,21108.0,22.7985,22.8078,22.7893,22.7985,21108.0
2020-01-10 13:05:00,24.52,24.53,24.52,24.53,37899.0,22.7985,22.8078,22.7985,22.8078,37899.0
2020-01-10 13:10:00,24.53,24.53,24.51,24.52,16983.0,22.8078,22.8078,22.7893,22.7985,16983.0
2020-01-10 13:15:00,24.52,24.53,24.51,24.52,12453.0,22.7985,22.8078,22.7893,22.7985,12453.0
2020-01-10 13:20:00,24.52,24.53,24.51,24.51,30750.0,22.7985,22.8078,22.7893,22.7893,30750.0
2020-01-10 13:25:00,24.51,24.52,24.51,24.51,17694.0,22.7893,22.7985,22.7893,22.7893,17694.0
2020-01-10 13:30:00,24.51,24.52,24.51,24.51,17595.0,22.7893,22.7985,22.7893,22.7893,17595.0
2020-01-10 13:35:00,24.51,24.52,24.51,24.51,25101.0,22.7893,22.7985,22.7893,22.7893,25101.0
2020-01-10 13:40:00,24.51,24.54,24.5,24.53,32157.0,22.7893,22.8171,22.78,22.8078,32157.0
2020-01-10 13:45:00,24.53,24.53,24.52,24.52,10191.0,22.8078,22.8078,22.7985,22.7985,10191.0
2020-01-10 13:50:00,24.52,24.52,24.5,24.51,39792.0,22.7985,22.7985,22.78,22.7893,39792.0
2020-01-10 13:55:00,24.51,24.51,24.5,24.5,25614.0,22.7893,22.7893,22.78,22.78,25614.0
2020-01-10 14:00:00,24.5,24.51,24.49,24.49,36171.0,22.78,22.7893,22.7707,22.7707,36171.0
2020-01-10 14:05:00,24.48,24.49,24.46,24.47,37626.0,22.7614,22.7707,22.7428,22.7521,37626.0
2020-01-10 14:10:00,24.47,24.48,24.47,24.47,57837.0,22.7521,22.7614,22.7521,22.7521,57837.0
2020-01-10 14:15:00,24.47,24.5,24.47,24.49,30207.0,22.7521,22.78,22.7521,22.7707,30207.0
2020-01-10 14:20:00,24.49,24.49,24.49,24.49,20481.0,22.7707,22.7707,22.7707,22.7707,20481.0
2020-01-10 14:25:00,24.49,24.49,24.46,24.47,68472.0,22.7707,22.7707,22.7428,22.7521,68472.0
2020-01-10 14:30:00,24.47,24.47,24.45,24.46,33177.0,22.7521,22.7521,22.7335,22.7428,33177.0
2020-01-10 14:35:00,24.46,24.47,24.45,24.46,32136.0,22.7428,22.7521,22.7335,22.7428,32136.0
2020-01-10 14:40:00,24.46,24.49,24.46,24.49,32226.0,22.7428,22.7707,22.7428,22.7707,32226.0
2020-01-10 14:45:00,24.49,24.5,24.48,24.49,35046.0,22.7707,22.78,22.7614,22.7707,35046.0
2020-01-10 14:50:00,24.49,24.5,24.48,24.5,24378.0,22.7707,22.78,22.7614,22.78,24378.0
2020-01-10 14:55:00,24.5,24.5,24.48,24.48,31620.0,22.78,22.78,22.7614,22.7614,31620.0
2020-01-10 15:00:00,24.49,24.52,24.48,24.52,105789.0,22.7707,22.7985,22.7614,22.7985,105789.0
2020-01-10 15:05:00,24.51,24.52,24.48,24.49,47235.0,22.7893,22.7985,22.7614,22.7707,47235.0
2020-01-10 15:10:00,24.49,24.51,24.49,24.49,91029.0,22.7707,22.7893,22.7707,22.7707,91029.0
2020-01-10 15:15:00,24.49,24.51,24.49,24.51,86271.0,22.7707,22.7893,22.7707,22.7893,86271.0
2020-01-10 15:20:00,24.51,24.51,24.5,24.51,50628.0,22.7893,22.7893,22.78,22.7893,50628.0
2020-01-10 15:25:00,24.51,24.51,24.5,24.5,69297.0,22.7893,22.7893,22.78,22.78,69297.0
2020-01-10 15:30:00,24.5,24.5,24.47,24.48,137529.0,22.78,22.78,22.7521,22.7614,137529.0
2020-01-10 15:35:00,24.48,24.48,24.43,24.45,93531.0,22.7614,22.7614,22.7149,22.7335,93531.0
2020-01-10 15:40:00,24.45,24.45,24.42,24.44,76683.0,22.7335,22.7335,22.7056,22.7242,76683.0
2020-01-10 15:45:00,24.44,24.48,24.44,24.44,202422.0,22.7242,22.7614,22.7242,22.7242,202422.0
2020-01-10 15:50:00,24.44,24.48,24.43,24.47,199950.0,22.7242,22.7614,22.7149,22.7521,199950.0
2020-01-10 15:55:00,24.47,24.48,24.45,24.46,404835.0,22.7521,22.7614,22.7335,22.7428,404835.0
2020-01-13 09:30:00,24.46,24.5,24.42,24.42,158898.0,22.7428,22.78,22.7056,22.7056,158898.0
2020-01-13 09:35:00,24.44,24.45,24.4,24.41,39645.0,22.7242,22.7335,22.687,22.6963,39645.0
2020-01-13 09:40:00,24.4,24.44,24.38,24.44,30093.0,22.687,22.7242,22.6684,22.7242,30093.0
2020-01-13 09:45:00,24.44,24.47,24.43,24.45,23721.0,22.7242,22.7521,22.7149,22.7335,23721.0
2020-01-13 09:50:00,24.45,24.5,24.44,24.48,65370.0,22.7335,22.78,22.7242,22.7614,65370.0
2020-01-13 09:55:00,24.48,24.52,24.48,24.5,18597.0,22.7614,22.7985,22.7614,22.78,18597.0
2020-01-13 10:00:00,24.51,24.51,24.49,24.51,20652.0,22.7893,22.7893,22.7707,22.7893,20652.0
2020-01-13 10:05:00,24.5,24.54,24.48,24.48,95199.0,22.78,22.8171,22.7614,22.7614,95199.0
2020-01-13 10:10:00,24.48,24.5,24.47,24.48,36726.0,22.7614,22.78,22.7521,22.7614,36726.0
2020-01-13 10:15:00,24.49,24.51,24.47,24.47,36003.0,22.7707,22.7893,22.7521,22.7521,36003.0
2020-01-13 10:20:00,24.47,24.52,24.47,24.51,167076.0,22.7521,22.7985,22.7521,22.7893,167076.0
2020-01-13 10:25:00,24.51,24.51,24.49,24.5,164967.0,22.7893,22.7893,22.7707,22.78,164967.0
2020-01-13 10:30:00,24.5,24.57,24.5,24.57,271965.0,22.78,22.845,22.78,22.845,271965.0
2020-01-13 10:35:00,24.57,24.6,24.56,24.59,44394.0,22.845,22.8729,22.8357,22.8636,44394.0
2020-01-13 10:40:00,24.59,24.63,24.58,24.62,59748.0,22.8636,22.9008,22.8543,22.8915,59748.0
2020-01-13 10:45:00,24.62,24.68,24.62,24.67,154665.0,22.8915,22.9473,22.8915,22.938,154665.0
2020-01-13 10:50:00,24.66,24.68,24.64,24.67,153822.0,22.9287,22.9473,22.9101,22.938,153822.0
2020-01-13 10:55:00,24.67,24.68,24.65,24.67,72480.0,22.938,22.9473,22.9194,22.938,72480.0
2020-01-13 11:00:00,24.67,24.67,24.64,24.65,67218.0,22.938,22.938,22.9101,22.9194,67218.0
2020-01-13 11:05:00,24.66,24.7,24.65,24.69,58122.0,22.9287,22.9659,22.9194,22.9566,58122.0
2020-01-13 11:10:00,24.69,24.74,24.67,24.74,106221.0,22.9566,23.0031,22.938,23.0031,106221.0
2020-01-13 11:15:00,24.74,24.79,24.74,24.78,176811.0,23.0031,23.0496,23.0031,23.0403,176811.0
2020-01-13 11:20:00,24.77,24.85,24.77,24.84,255096.0,23.031,23.1054,23.031,23.0961,255096.0
2020-01-13 11:25:00,24.83,24.88,24.83,24.87,219633.0,23.0868,23.1333,23.0868,23.124,219633.0
2020-01-13 11:30:00,24.87,24.88,24.85,24.85,121551.0,23.124,23.1333,23.1054,23.1054,121551.0
2020-01-13 11:35:00,24.86,24.86,24.83,24.86,220782.0,23.1147,23.1147,23.0868,23.1147,220782.0
2020-01-13 11:40:00,24.86,24.87,24.82,24.83,126231.0,23.1147,23.124,23.0775,23.0868,126231.0
2020-01-13 11:45:00,24.83,24.83,24.79,24.81,78018.0,23.0868,23.0868,23.0496,23.0682,78018.0
2020-01-13 11:50:00,24.81,24.81,24.78,24.79,63774.0,23.0682,23.0682,23.0403,23.0496,63774.0
2020-01-13 11:55:00,24.79,24.81,24.78,24.81,60927.0,23.0496,23.0682,23.0403,23.0682,60927.0
2020-01-13 12:00:00,24.81,24.83,24.79,24.81,72357.0,23.0682,23.0868,23.0496,23.0682,72357.0
2020-01-13 12:05:00,24.81,24.84,24.8,24.84,46086.0,23.0682,23.0961,23.0589,23.0961,46086.0
2020-01-13 12:10:00,24.84,24.84,24.81,24.82,35571.0,23.0961,23.0961,23.0682,23.0775,35571.0
2020-01-13 12:15:00,24.82,24.83,24.82,24.83,35388.0,23.0775,23.0868,23.0775,23.0868,35388.0
2020-01-13 12:20:00,24.83,24.84,24.83,24.83,35679.0,23.0868,23.0961,23.0868,23.0868,35679.0
2020-01-13 12:25:00,24.83,24.84,24.8,24.81,63105.0,23.0868,23.0961,23.0589,23.0682,63105.0
2020-01-13 12:30:00,24.8,24.85,24.8,24.84,41094.0,23.0589,23.1054,23.0589,23.0961,41094.0
2020-01-13 12:35:00,24.85,24.85,24.83,24.84,40443.0,23.1054,23.1054,23.0868,23.0961,40443.0
2020-01-13 12:40:00,24.84,24.85,24.81,24.81,37476.0,23.0961,23.1054,23.0682,23.0682,37476.0
2020-01-13 12:45:00,24.81,24.84,24.81,24.83,42669.0,23.0682,23.0961,23.0682,23.0868,42669.0
2020-01-13 12:50:00,24.83,24.84,24.82,24.84,37065.0,23.0868,23.0961,23.0775,23.0961,37065.0
2020-01-13 12:55:00,24.84,24.84,24.82,24.83,37197.0,23.0961,23.0961,23.0775,23.0868,37197.0
2020-01-13 13:00:00,24.83,24.83,24.81,24.83,35724.0,23.0868,23.0868,23.0682,23.0868,35724.0
2020-01-13 13:05:00,24.83,24.84,24.82,24.83,49191.0,23.0868,23.0961,23.0775,23.0868,49191.0
2020-01-13 13:10:00,24.84,24.84,24.82,24.82,25008.0,23.0961,23.0961,23.0775,23.0775,25008.0
2020-01-13 13:15:00,24.82,24.84,24.82,24.84,68175.0,23.0775,23.0961,23.0775,23.0961,68175.0
2020-01-13 13:20:00,24.84,24.86,24.84,24.86,40302.0,23.0961,23.1147,23.0961,23.1147,40302.0
2020-01-13 13:25:00,24.86,24.86,24.85,24.86,37620.0,23.1147,23.1147,23.1054,23.1147,37620.0
2020-01-13 13:30:00,24.86,24.86,24.83,24.85,71040.0,23.1147,23.1147,23.0868,23.1054,71040.0
2020-01-13 13:35:00,24.85,24.87,24.84,24.87,70950.0,23.1054,23.124,23.0961,23.124,70950.0
2020-01-13 13:40:00,24.87,24.89,24.87,24.88,56679.0,23.124,23.1426,23.124,23.1333,56679.0
2020-01-13 13:45:00,24.88,24.89,24.86,24.88,63339.0,23.1333,23.1426,23.1147,23.1333,63339.0
2020-01-13 13:50:00,24.88,24.9,24.87,24.87,64422.0,23.1333,23.1519,23.124,23.124,64422.0
2020-01-13 13:55:00,24.87,24.88,24.86,24.87,78885.0,23.124,23.1333,23.1147,23.124,78885.0
2020-01-13 14:00:00,24.87,24.88,24.85,24.87,69138.0,23.124,23.1333,23.1054,23.124,69138.0
2020-01-13 14:05:00,24.87,24.9,24.87,24.9,51075.0,23.124,23.1519,23.124,23.1519,51075.0
2020-01-13 14:10:00,24.9,24.9,24.89,24.89,28476.0,23.1519,23.1519,23.1426,23.1426,28476.0
2020-01-13 14:15:00,24.89,24.9,24.88,24.89,47109.0,23.1426,23.1519,23.1333,23.1426,47109.0
2020-01-13 14:20:00,24.89,24.89,24.86,24.87,47106.0,23.1426,23.1426,23.1147,23.124,47106.0
2020-01-13 14:25:00,24.87,24.87,24.85,24.85,30168.0,23.124,23.124,23.1054,23.1054,30168.0
2020-01-13 14:30:00,24.85,24.85,24.84,24.84,40830.0,23.1054,23.1054,23.0961,23.0961,40830.0
2020-01-13 14:35:00,24.84,24.85,24.82,24.83,45750.0,23.0961,23.1054,23.0775,23.0868,45750.0
2020-01-13 14:40:00,24.83,24.84,24.82,24.83,32316.0,23.0868,23.0961,23.0775,23.0868,32316.0
2020-01-13 14:45:00,24.83,24.83,24.81,24.83,38256.0,23.0868,23.0868,23.0682,23.0868,38256.0
2020-01-13 14:50:00,24.83,24.85,24.82,24.85,45996.0,23.0868,23.1054,23.0775,23.1054,45996.0
2020-01-13 14:55:00,24.85,24.85,24.82,24.83,59196.0,23.1054,23.1054,23.0775,23.0868,59196.0
2020-01-13 15:00:00,24.83,24.84,24.83,24.84,55824.0,23.0868,23.0961,23.0868,23.0961,55824.0
2020-01-13 15:05:00,24.84,24.84,24.84,24.84,33489.0,23.0961,23.0961,23.0961,23.0961,33489.0
2020-01-13 15:10:00,24.84,24.84,24.83,24.83,39936.0,23.0961,23.0961,23.0868,23.0868,39936.0
2020-01-13 15:15:00,24.83,24.83,24.8,24.83,113031.0,23.0868,23.0868,23.0589,23.0868,113031.0
2020-01-13 15:20:00,24.82,24.85,24.82,24.85,65799.0,23.0775,23.1054,23.0775,23.1054,65799.0
2020-01-13 15:25:00,24.85,24.86,24.85,24.86,78189.0,23.1054,23.1147,23.1054,23.1147,78189.0
2020-01-13 15:30:00,24.86,24.87,24.83,24.84,105087.0,23.1147,23.124,23.0868,23.0961,105087.0
2020-01-13 15:35:00,24.84,24.85,24.82,24.85,96651.0,23.0961,23.1054,23.0775,23.1054,96651.0
2020-01-13 15:40:00,24.85,24.85,24.83,24.85,148077.0,23.1054,23.1054,23.0868,23.1054,148077.0
2020-01-13 15:45:00,24.85,24.86,24.85,24.86,142479.0,23.1054,23.1147,23.1054,23.1147,142479.0
2020-01-13 15:50:00,24.86,24.92,24.85,24.91,319713.0,23.1147,23.1705,23.1054,23.1612,319713.0
2020-01-13 15:55:00,24.91,24.91,24.88,24.89,381864.0,23.1612,23.1612,23.1333,23.1426,381864.0
2020-01-14 09:30:00,24.83,24.85,24.74,24.83,131823.0,23.0868,23.1054,23.0031,23.0868,131823.0
2020-01-14 09:35:00,24.84,24.85,24.81,24.84,40197.0,23.0961,23.1054,23.0682,23.0961,40197.0
2020-01-14 09:40:00,24.84,24.9,24.82,24.88,67557.0,23.0961,23.1519,23.0775,23.1333,67557.0
2020-01-14 09:45:00,24.89,24.93,24.88,24.89,60246.0,23.1426,23.1798,23.1333,23.1426,60246.0
2020-01-14 09:50:00,24.89,24.91,24.87,24.87,48099.0,23.1426,23.1612,23.124,23.124,48099.0
2020-01-14 09:55:00,24.87,24.93,24.87,24.91,85095.0,23.124,23.1798,23.124,23.1612,85095.0
2020-01-14 10:00:00,24.91,24.95,24.89,24.9,77631.0,23.1612,23.1984,23.1426,23.1519,77631.0
2020-01-14 10:05:00,24.9,24.92,24.88,24.88,55629.0,23.1519,23.1705,23.1333,23.1333,55629.0
2020-01-14 10:10:00,24.88,24.89,24.87,24.87,37692.0,23.1333,23.1426,23.124,23.124,37692.0
2020-01-14 10:15:00,24.88,24.89,24.87,24.88,47559.0,23.1333,23.1426,23.124,23.1333,47559.0
2020-01-14 10:20:00,24.88,24.89,24.84,24.86,134880.0,23.1333,23.1426,23.0961,23.1147,134880.0
2020-01-14 10:25:00,24.86,24.88,24.85,24.86,91035.0,23.1147,23.1333,23.1054,23.1147,91035.0
2020-01-14 10:30:00,24.86,24.86,24.83,24.84,46620.0,23.1147,23.1147,23.0868,23.0961,46620.0
2020-01-14 10:35:00,24.85,24.86,24.83,24.84,45468.0,23.1054,23.1147,23.0868,23.0961,45468.0
2020-01-14 10:40:00,24.83,24.83,24.8,24.8,57243.0,23.0868,23.0868,23.0589,23.0589,57243.0
2020-01-14 10:45:00,24.8,24.81,24.79,24.81,55524.0,23.0589,23.0682,23.0496,23.0682,55524.0
2020-01-14 10:50:00,24.8,24.84,24.8,24.82,40296.0,23.0589,23.0961,23.0589,23.0775,40296.0
2020-01-14 10:55:00,24.82,24.83,24.81,24.81,47118.0,23.0775,23.0868,23.0682,23.0682,47118.0
2020-01-14 11:00:00,24.81,24.89,24.8,24.87,121308.0,23.0682,23.1426,23.0589,23.124,121308.0
2020-01-14 11:05:00,24.86,24.89,24.86,24.89,71595.0,23.1147,23.1426,23.1147,23.1426,71595.0
2020-01-14 11:10:00,24.89,24.95,24.88,24.94,84198.0,23.1426,23.1984,23.1333,23.1891,84198.0
2020-01-14 11:15:00,24.93,24.95,24.92,24.95,60120.0,23.1798,23.1984,23.1705,23.1984,60120.0
2020-01-14 11:20:00,24.95,24.96,24.93,24.93,204840.0,23.1984,23.2077,23.1798,23.1798,204840.0
2020-01-14 11:25:00,24.93,24.93,24.89,24.91,236481.0,23.1798,23.1798,23.1426,23.1612,236481.0
2020-01-14 11:30:00,24.92,24.93,24.88,24.88,173907.0,23.1705,23.1798,23.1333,23.1333,173907.0
2020-01-14 11:35:00,24.88,24.91,24.88,24.91,93435.0,23.1333,23.1612,23.1333,23.1612,93435.0
2020-01-14 11:40:00,24.91,24.91,24.86,24.86,35391.0,23.1612,23.1612,23.1147,23.1147,35391.0
2020-01-14 11:45:00,24.86,24.91,24.86,24.91,27021.0,23.1147,23.1612,23.1147,23.1612,27021.0
2020-01-14 11:50:00,24.91,24.91,24.88,24.9,36048.0,23.1612,23.1612,23.1333,23.1519,36048.0
2020-01-14 11:55:00,24.9,24.91,24.89,24.9,31956.0,23.1519,23.1612,23.1426,23.1519,31956.0
2020-01-14 12:00:00,24.9,24.92,24.87,24.87,51447.0,23.1519,23.1705,23.124,23.124,51447.0
2020-01-14 12:05:00,24.87,24.88,24.87,24.88,26955.0,23.124,23.1333,23.124,23.1333,26955.0
2020-01-14 12:10:00,24.88,24.89,24.87,24.88,35250.0,23.1333,23.1426,23.124,23.1333,35250.0
2020-01-14 12:15:00,24.88,24.91,24.88,24.91,41145.0,23.1333,23.1612,23.1333,23.1612,41145.0
2020-01-14 12:20:00,24.91,24.93,24.91,24.93,96726.0,23.1612,23.1798,23.1612,23.1798,96726.0
2020-01-14 12:25:00,24.93,24.94,24.91,24.94,60744.0,23.1798,23.1891,23.1612,23.1891,60744.0
2020-01-14 12:30:00,24.94,24.95,24.93,24.94,26085.0,23.1891,23.1984,23.1798,23.1891,26085.0
2020-01-14 12:35:00,24.94,24.95,24.93,24.94,19845.0,23.1891,23.1984,23.1798,23.1891,19845.0
2020-01-14 12:40:00,24.94,24.98,24.94,24.97,55770.0,23.1891,23.2263,23.1891,23.217,55770.0
2020-01-14 12:45:00,24.97,24.99,24.97,24.99,22965.0,23.217,23.2356,23.217,23.2356,22965.0
2020-01-14 12:50:00,24.99,25.06,24.99,25.06,150663.0,23.2356,23.3006,23.2356,23.3006,150663.0
2020-01-14 12:55:00,25.06,25.08,25.05,25.05,32256.0,23.3006,23.3192,23.2913,23.2913,32256.0
2020-01-14 13:00:00,25.05,25.06,25.03,25.05,28251.0,23.2913,23.3006,23.2727,23.2913,28251.0
2020-01-14 13:05:00,25.05,25.06,25.04,25.06,32232.0,23.2913,23.3006,23.282,23.3006,32232.0
2020-01-14 13:10:00,25.06,25.07,25.05,25.07,39690.0,23.3006,23.3099,23.2913,23.3099,39690.0
2020-01-14 13:15:00,25.06,25.08,25.05,25.08,35523.0,23.3006,23.3192,23.2913,23.3192,35523.0
2020-01-14 13:20:00,25.08,25.1,25.07,25.09,27123.0,23.3192,23.3378,23.3099,23.3285,27123.0
2020-01-14 13:25:00,25.09,25.1,25.08,25.08,32181.0,23.3285,23.3378,23.3192,23.3192,32181.0
2020-01-14 13:30:00,25.08,25.11,25.08,25.1,99402.0,23.3192,23.3471,23.3192,23.3378,99402.0
2020-01-14 13:35:00,25.1,25.1,24.98,25.05,239877.0,23.3378,23.3378,23.2263,23.2913,239877.0
2020-01-14 13:40:00,25.05,25.06,25.0,25.01,62340.0,23.2913,23.3006,23.2448,23.2541,62340.0
2020-01-14 13:45:00,25.0,25.02,24.97,24.99,63900.0,23.2448,23.2634,23.217,23.2356,63900.0
2020-01-14 13:50:00,24.99,25.03,24.99,25.02,57171.0,23.2356,23.2727,23.2356,23.2634,57171.0
2020-01-14 13:55:00,25.02,25.02,24.99,24.99,27696.0,23.2634,23.2634,23.2356,23.2356,27696.0
2020-01-14 14:00:00,24.99,24.99,24.94,24.95,39993.0,23.2356,23.2356,23.1891,23.1984,39993.0
2020-01-14 14:05:00,24.95,24.97,24.93,24.93,39912.0,23.1984,23.217,23.1798,23.1798,39912.0
2020-01-14 14:10:00,24.93,24.95,24.89,24.93,52323.0,23.1798,23.1984,23.1426,23.1798,52323.0
2020-01-14 14:15:00,24.92,24.95,24.92,24.94,32850.0,23.1705,23.1984,23.1705,23.1891,32850.0
2020-01-14 14:20:00,24.93,24.95,24.93,24.95,32658.0,23.1798,23.1984,23.1798,23.1984,32658.0
2020-01-14 14:25:00,24.95,24.97,24.94,24.97,41199.0,23.1984,23.217,23.1891,23.217,41199.0
2020-01-14 14:30:00,24.97,24.98,24.95,24.98,36267.0,23.217,23.2263,23.1984,23.2263,36267.0
2020-01-14 14:35:00,24.98,25.0,24.97,24.99,39456.0,23.2263,23.2448,23.217,23.2356,39456.0
2020-01-14 14:40:00,24.99,25.03,24.99,25.03,42435.0,23.2356,23.2727,23.2356,23.2727,42435.0
2020-01-14 14:45:00,25.03,25.06,25.02,25.05,40455.0,23.2727,23.3006,23.2634,23.2913,40455.0
2020-01-14 14:50:00,25.05,25.06,25.02,25.04,36888.0,23.2913,23.3006,23.2634,23.282,36888.0
2020-01-14 14:55:00,25.04,25.04,25.01,25.02,39405.0,23.282,23.282,23.2541,23.2634,39405.0
2020-01-14 15:00:00,25.02,25.03,24.99,25.0,64608.0,23.2634,23.2727,23.2356,23.2448,64608.0
2020-01-14 15:05:00,25.0,25.02,24.98,24.98,46119.0,23.2448,23.2634,23.2263,23.2263,46119.0
2020-01-14 15:10:00,24.99,24.99,24.95,24.96,44646.0,23.2356,23.2356,23.1984,23.2077,44646.0
2020-01-14 15:15:00,24.95,24.96,24.94,24.95,53454.0,23.1984,23.2077,23.1891,23.1984,53454.0
2020-01-14 15:20:00,24.95,24.97,24.94,24.97,50076.0,23.1984,23.217,23.1891,23.217,50076.0
2020-01-14 15:25:00,24.97,24.97,24.92,24.93,95844.0,23.217,23.217,23.1705,23.1798,95844.0
2020-01-14 15:30:00,24.92,24.96,24.91,24.94,69669.0,23.1705,23.2077,23.1612,23.1891,69669.0
2020-01-14 15:35:00,24.94,24.95,24.93,24.94,81804.0,23.1891,23.1984,23.1798,23.1891,81804.0
2020-01-14 15:40:00,24.94,24.97,24.94,24.96,125385.0,23.1891,23.217,23.1891,23.2077,125385.0
2020-01-14 15:45:00,24.96,24.97,24.94,24.94,153069.0,23.2077,23.217,23.1891,23.1891,153069.0
2020-01-14 15:50:00,24.94,24.94,24.86,24.86,309054.0,23.1891,23.1891,23.1147,23.1147,309054.0
2020-01-14 15:55:00,24.86,24.89,24.86,24.89,583596.0,23.1147,23.1426,23.1147,23.1426,583596.0
2020-01-15 09:30:00,24.85,24.94,24.79,24.91,151686.0,23.1054,23.1891,23.0496,23.1612,151686.0
2020-01-15 09:35:00,24.9,24.98,24.9,24.96,143694.0,23.1519,23.2263,23.1519,23.2077,143694.0
2020-01-15 09:40:00,24.98,25.06,24.97,25.04,150882.0,23.2263,23.3006,23.217,23.282,150882.0
2020-01-15 09:45:00,25.04,25.06,24.99,25.04,136689.0,23.282,23.3006,23.2356,23.282,136689.0
2020-01-15 09:50:00,25.03,25.12,25.02,25.09,192624.0,23.2727,23.3564,23.2634,23.3285,192624.0
2020-01-15 09:55:00,25.09,25.12,25.08,25.1,234351.0,23.3285,23.3564,23.3192,23.3378,234351.0
2020-01-15 10:00:00,25.12,25.14,25.08,25.09,66792.0,23.3564,23.375,23.3192,23.3285,66792.0
2020-01-15 10:05:00,25.1,25.1,25.07,25.09,82353.0,23.3378,23.3378,23.3099,23.3285,82353.0
2020-01-15 10:10:00,25.1,25.1,25.04,25.04,56379.0,23.3378,23.3378,23.282,23.282,56379.0
2020-01-15 10:15:00,25.05,25.08,25.01,25.06,46335.0,23.2913,23.3192,23.2541,23.3006,46335.0
2020-01-15 10:20:00,25.06,25.07,25.03,25.07,38028.0,23.3006,23.3099,23.2727,23.3099,38028.0
2020-01-15 10:25:00,25.06,25.1,25.06,25.09,46434.0,23.3006,23.3378,23.3006,23.3285,46434.0
2020-01-15 10:30:00,25.09,25.11,25.08,25.1,58452.0,23.3285,23.3471,23.3192,23.3378,58452.0
2020-01-15 10:35:00,25.1,25.15,25.09,25.13,107532.0,23.3378,23.3843,23.3285,23.3657,107532.0
2020-01-15 10:40:00,25.13,25.15,25.12,25.12,44403.0,23.3657,23.3843,23.3564,23.3564,44403.0
2020-01-15 10:45:00,25.12,25.15,25.12,25.14,82122.0,23.3564,23.3843,23.3564,23.375,82122.0
2020-01-15 10:50:00,25.15,25.16,25.13,25.16,66114.0,23.3843,23.3936,23.3657,23.3936,66114.0
2020-01-15 10:55:00,25.16,25.19,25.15,25.19,78918.0,23.3936,23.4215,23.3843,23.4215,78918.0
2020-01-15 11:00:00,25.19,25.19,25.14,25.18,67587.0,23.4215,23.4215,23.375,23.4122,67587.0
2020-01-15 11:05:00,25.18,25.18,25.09,25.09,102522.0,23.4122,23.4122,23.3285,23.3285,102522.0
2020-01-15 11:10:00,25.09,25.1,25.06,25.1,135489.0,23.3285,23.3378,23.3006,23.3378,135489.0
2020-01-15 11:15:00,25.1,25.12,25.1,25.1,54474.0,23.3378,23.3564,23.3378,23.3378,54474.0
2020-01-15 11:20:00,25.1,25.11,25.08,25.09,43500.0,23.3378,23.3471,23.3192,23.3285,43500.0
2020-01-15 11:25:00,25.09,25.11,25.09,25.09,31083.0,23.3285,23.3471,23.3285,23.3285,31083.0
2020-01-15 11:30:00,25.09,25.1,25.07,25.08,134844.0,23.3285,23.3378,23.3099,23.3192,134844.0
2020-01-15 11:35:00,25.09,25.1,25.06,25.1,180486.0,23.3285,23.3378,23.3006,23.3378,180486.0
2020-01-15 11:40:00,25.1,25.11,25.08,25.11,56376.0,23.3378,23.3471,23.3192,23.3471,56376.0
2020-01-15 11:45:00,25.11,25.11,25.08,25.1,81864.0,23.3471,23.3471,23.3192,23.3378,81864.0
2020-01-15 11:50:00,25.09,25.09,25.06,25.06,81747.0,23.3285,23.3285,23.3006,23.3006,81747.0
2020-01-15 11:55:00,25.06,25.08,25.06,25.08,146355.0,23.3006,23.3192,23.3006,23.3192,146355.0
2020-01-15 12:00:00,25.07,25.08,25.05,25.07,45366.0,23.3099,23.3192,23.2913,23.3099,45366.0
2020-01-15 12:05:00,25.07,25.1,25.07,25.08,81189.0,23.3099,23.3378,23.3099,23.3192,81189.0
2020-01-15 12:10:00,25.08,25.1,25.07,25.08,77589.0,23.3192,23.3378,23.3099,23.3192,77589.0
2020-01-15 12:15:00,25.09,25.09,25.04,25.05,60090.0,23.3285,23.3285,23.282,23.2913,60090.0
2020-01-15 12:20:00,25.05,25.08,25.05,25.07,126123.0,23.2913,23.3192,23.2913,23.3099,126123.0
2020-01-15 12:25:00,25.07,25.07,25.01,25.02,79356.0,23.3099,23.3099,23.2541,23.2634,79356.0
2020-01-15 12:30:00,25.02,25.03,25.0,25.01,52698.0,23.2634,23.2727,23.2448,23.2541,52698.0
2020-01-15 12:35:00,25.0,25.03,24.99,25.02,66144.0,23.2448,23.2727,23.2356,23.2634,66144.0
2020-01-15 12:40:00,25.02,25.03,25.0,25.01,42261.0,23.2634,23.2727,23.2448,23.2541,42261.0
2020-01-15 12:45:00,25.01,25.02,24.97,24.97,45273.0,23.2541,23.2634,23.217,23.217,45273.0
2020-01-15 12:50:00,24.97,24.99,24.96,24.97,46092.0,23.217,23.2356,23.2077,23.217,46092.0
2020-01-15 12:55:00,24.97,24.97,24.96,24.96,58941.0,23.217,23.217,23.2077,23.2077,58941.0
2020-01-15 13:00:00,24.95,24.96,24.93,24.95,58875.0,23.1984,23.2077,23.1798,23.1984,58875.0
2020-01-15 13:05:00,24.95,24.97,24.94,24.96,59991.0,23.1984,23.217,23.1891,23.2077,59991.0
2020-01-15 13:10:00,24.96,24.98,24.95,24.98,42213.0,23.2077,23.2263,23.1984,23.2263,42213.0
2020-01-15 13:15:00,24.98,24.98,24.95,24.95,97485.0,23.2263,23.2263,23.1984,23.1984,97485.0
2020-01-15 13:20:00,24.95,24.97,24.94,24.96,38253.0,23.1984,23.217,23.1891,23.2077,38253.0
2020-01-15 13:25:00,24.96,24.99,24.95,24.98,36966.0,23.2077,23.2356,23.1984,23.2263,36966.0
2020-01-15 13:30:00,24.98,25.0,24.95,24.97,148275.0,23.2263,23.2448,23.1984,23.217,148275.0
2020-01-15 13:35:00,24.97,24.98,24.97,24.97,55632.0,23.217,23.2263,23.217,23.217,55632.0
2020-01-15 13:40:00,24.97,24.98,24.96,24.96,38352.0,23.217,23.2263,23.2077,23.2077,38352.0
2020-01-15 13:45:00,24.96,24.97,24.94,24.97,135600.0,23.2077,23.217,23.1891,23.217,135600.0
2020-01-15 13:50:00,24.97,24.98,24.95,24.96,77997.0,23.217,23.2263,23.1984,23.2077,77997.0
2020-01-15 13:55:00,24.95,24.96,24.92,24.93,90039.0,23.1984,23.2077,23.1705,23.1798,90039.0
2020-01-15 14:00:00,24.94,24.96,24.93,24.96,205548.0,23.1891,23.2077,23.1798,23.2077,205548.0
2020-01-15 14:05:00,24.96,24.98,24.96,24.98,124134.0,23.2077,23.2263,23.2077,23.2263,124134.0
2020-01-15 14:10:00,24.98,25.0,24.97,24.97,164550.0,23.2263,23.2448,23.217,23.217,164550.0
2020-01-15 14:15:00,24.97,25.01,24.96,25.0,696477.0,23.217,23.2541,23.2077,23.2448,696477.0
2020-01-15 14:20:00,25.0,25.02,24.99,25.01,634992.0,23.2448,23.2634,23.2356,23.2541,634992.0
2020-01-15 14:25:00,25.01,25.01,24.97,24.99,122001.0,23.2541,23.2541,23.217,23.2356,122001.0
2020-01-15 14:30:00,24.99,25.01,24.99,25.01,42081.0,23.2356,23.2541,23.2356,23.2541,42081.0
2020-01-15 14:35:00,25.01,25.02,25.01,25.02,115977.0,23.2541,23.2634,23.2541,23.2634,115977.0
2020-01-15 14:40:00,25.02,25.04,25.02,25.03,39219.0,23.2634,23.282,23.2634,23.2727,39219.0
2020-01-15 14:45:00,25.03,25.05,25.03,25.04,43740.0,23.2727,23.2913,23.2727,23.282,43740.0
2020-01-15 14:50:00,25.04,25.04,25.02,25.02,87003.0,23.282,23.282,23.2634,23.2634,87003.0
2020-01-15 14:55:00,25.02,25.02,24.99,24.99,59157.0,23.2634,23.2634,23.2356,23.2356,59157.0
2020-01-15 15:00:00,24.99,24.99,24.97,24.98,58374.0,23.2356,23.2356,23.217,23.2263,58374.0
2020-01-15 15:05:00,24.98,24.99,24.95,24.95,51903.0,23.2263,23.2356,23.1984,23.1984,51903.0
2020-01-15 15:10:00,24.95,25.0,24.95,25.0,78354.0,23.1984,23.2448,23.1984,23.2448,78354.0
2020-01-15 15:15:00,25.0,25.01,24.99,25.01,90060.0,23.2448,23.2541,23.2356,23.2541,90060.0
2020-01-15 15:20:00,25.0,25.02,24.95,24.96,285507.0,23.2448,23.2634,23.1984,23.2077,285507.0
2020-01-15 15:25:00,24.96,24.98,24.92,24.94,212034.0,23.2077,23.2263,23.1705,23.1891,212034.0
2020-01-15 15:30:00,24.94,24.95,24.91,24.92,196560.0,23.1891,23.1984,23.1612,23.1705,196560.0
2020-01-15 15:35:00,24.92,24.94,24.9,24.91,213387.0,23.1705,23.1891,23.1519,23.1612,213387.0
2020-01-15 15:40:00,24.91,24.92,24.88,24.9,173736.0,23.1612,23.1705,23.1333,23.1519,173736.0
2020-01-15 15:45:00,24.9,24.94,24.89,24.92,356043.0,23.1519,23.1891,23.1426,23.1705,356043.0
2020-01-15 15:50:00,24.92,25.0,24.92,25.0,758460.0,23.1705,23.2448,23.1705,23.2448,758460.0
2020-01-15 15:55:00,25.0,25.01,24.96,25.0,997503.0,23.2448,23.2541,23.2077,23.2448,997503.0
2020-01-16 09:30:00,25.22,25.36,25.22,25.32,312906.0,23.4494,23.5796,23.4494,23.5424,312906.0
2020-01-16 09:35:00,25.31,25.43,25.31,25.42,417594.0,23.5331,23.6447,23.5331,23.6354,417594.0
2020-01-16 09:40:00,25.42,25.53,25.41,25.46,315123.0,23.6354,23.7376,23.6261,23.6726,315123.0
2020-01-16 09:45:00,25.46,25.47,25.4,25.46,250335.0,23.6726,23.6819,23.6168,23.6726,250335.0
2020-01-16 09:50:00,25.47,25.5,25.45,25.5,154095.0,23.6819,23.7097,23.6633,23.7097,154095.0
2020-01-16 09:55:00,25.5,25.53,25.5,25.52,152106.0,23.7097,23.7376,23.7097,23.7283,152106.0
2020-01-16 10:00:00,25.52,25.57,25.49,25.5,224088.0,23.7283,23.7748,23.7004,23.7097,224088.0
2020-01-16 10:05:00,25.5,25.51,25.46,25.49,238161.0,23.7097,23.719,23.6726,23.7004,238161.0
2020-01-16 10:10:00,25.49,25.55,25.49,25.53,118560.0,23.7004,23.7562,23.7004,23.7376,118560.0
2020-01-16 10:15:00,25.53,25.54,25.47,25.49,627342.0,23.7376,23.7469,23.6819,23.7004,627342.0
2020-01-16 10:20:00,25.5,25.51,25.47,25.49,250653.0,23.7097,23.719,23.6819,23.7004,250653.0
2020-01-16 10:25:00,25.49,25.52,25.47,25.5,239553.0,23.7004,23.7283,23.6819,23.7097,239553.0
2020-01-16 10:30:00,25.5,25.51,25.41,25.46,167070.0,23.7097,23.719,23.6261,23.6726,167070.0
2020-01-16 10:35:00,25.46,25.47,25.42,25.44,140751.0,23.6726,23.6819,23.6354,23.654,140751.0
2020-01-16 10:40:00,25.44,25.45,25.37,25.38,143673.0,23.654,23.6633,23.5889,23.5982,143673.0
2020-01-16 10:45:00,25.39,25.4,25.36,25.36,117411.0,23.6075,23.6168,23.5796,23.5796,117411.0
2020-01-16 10:50:00,25.36,25.4,25.36,25.38,127455.0,23.5796,23.6168,23.5796,23.5982,127455.0
2020-01-16 10:55:00,25.38,25.39,25.36,25.38,89196.0,23.5982,23.6075,23.5796,23.5982,89196.0
2020-01-16 11:00:00,25.38,25.39,25.34,25.37,139581.0,23.5982,23.6075,23.561,23.5889,139581.0
2020-01-16 11:05:00,25.36,25.4,25.36,25.4,187107.0,23.5796,23.6168,23.5796,23.6168,187107.0
2020-01-16 11:10:00,25.4,25.41,25.37,25.37,122088.0,23.6168,23.6261,23.5889,23.5889,122088.0
2020-01-16 11:15:00,25.38,25.4,25.37,25.37,168660.0,23.5982,23.6168,23.5889,23.5889,168660.0
2020-01-16 11:20:00,25.38,25.4,25.36,25.38,99516.0,23.5982,23.6168,23.5796,23.5982,99516.0
2020-01-16 11:25:00,25.38,25.38,25.36,25.37,81225.0,23.5982,23.5982,23.5796,23.5889,81225.0
2020-01-16 11:30:00,25.38,25.39,25.37,25.39,116265.0,23.5982,23.6075,23.5889,23.6075,116265.0
2020-01-16 11:35:00,25.39,25.4,25.37,25.37,244653.0,23.6075,23.6168,23.5889,23.5889,244653.0
2020-01-16 11:40:00,25.38,25.38,25.33,25.34,175869.0,23.5982,23.5982,23.5517,23.561,175869.0
2020-01-16 11:45:00,25.34,25.4,25.32,25.4,145248.0,23.561,23.6168,23.5424,23.6168,145248.0
2020-01-16 11:50:00,25.4,25.43,25.39,25.42,198639.0,23.6168,23.6447,23.6075,23.6354,198639.0
2020-01-16 11:55:00,25.42,25.42,25.39,25.39,123159.0,23.6354,23.6354,23.6075,23.6075,123159.0
2020-01-16 12:00:00,25.39,25.43,25.39,25.42,92553.0,23.6075,23.6447,23.6075,23.6354,92553.0
2020-01-16 12:05:00,25.42,25.45,25.41,25.44,112692.0,23.6354,23.6633,23.6261,23.654,112692.0
2020-01-16 12:10:00,25.44,25.44,25.4,25.42,86199.0,23.654,23.654,23.6168,23.6354,86199.0
2020-01-16 12:15:00,25.42,25.43,25.41,25.42,84207.0,23.6354,23.6447,23.6261,23.6354,84207.0
2020-01-16 12:20:00,25.42,25.47,25.41,25.47,155883.0,23.6354,23.6819,23.6261,23.6819,155883.0
2020-01-16 12:25:00,25.47,25.47,25.43,25.43,106083.0,23.6819,23.6819,23.6447,23.6447,106083.0
2020-01-16 12:30:00,25.43,25.45,25.43,25.45,63699.0,23.6447,23.6633,23.6447,23.6633,63699.0
2020-01-16 12:35:00,25.45,25.47,25.45,25.46,113157.0,23.6633,23.6819,23.6633,23.6726,113157.0
2020-01-16 12:40:00,25.46,25.49,25.45,25.46,162063.0,23.6726,23.7004,23.6633,23.6726,162063.0
2020-01-16 12:45:00,25.46,25.5,25.46,25.49,101799.0,23.6726,23.7097,23.6726,23.7004,101799.0
2020-01-16 12:50:00,25.49,25.49,25.45,25.47,94566.0,23.7004,23.7004,23.6633,23.6819,94566.0
2020-01-16 12:55:00,25.47,25.49,25.47,25.48,62112.0,23.6819,23.7004,23.6819,23.6912,62112.0
2020-01-16 13:00:00,25.48,25.49,25.48,25.48,98652.0,23.6912,23.7004,23.6912,23.6912,98652.0
2020-01-16 13:05:00,25.48,25.52,25.47,25.5,157938.0,23.6912,23.7283,23.6819,23.7097,157938.0
2020-01-16 13:10:00,25.5,25.5,25.46,25.47,84177.0,23.7097,23.7097,23.6726,23.6819,84177.0
2020-01-16 13:15:00,25.47,25.48,25.45,25.45,80013.0,23.6819,23.6912,23.6633,23.6633,80013.0
2020-01-16 13:20:00,25.45,25.46,25.44,25.46,43005.0,23.6633,23.6726,23.654,23.6726,43005.0
2020-01-16 13:25:00,25.46,25.47,25.45,25.46,80775.0,23.6726,23.6819,23.6633,23.6726,80775.0
2020-01-16 13:30:00,25.46,25.47,25.44,25.47,129660.0,23.6726,23.6819,23.654,23.6819,129660.0
2020-01-16 13:35:00,25.47,25.49,25.46,25.49,118401.0,23.6819,23.7004,23.6726,23.7004,118401.0
2020-01-16 13:40:00,25.49,25.5,25.48,25.49,125130.0,23.7004,23.7097,23.6912,23.7004,125130.0
2020-01-16 13:45:00,25.49,25.53,25.49,25.53,155595.0,23.7004,23.7376,23.7004,23.7376,155595.0
2020-01-16 13:50:00,25.53,25.54,25.48,25.49,108678.0,23.7376,23.7469,23.6912,23.7004,108678.0
2020-01-16 13:55:00,25.49,25.52,25.49,25.51,80148.0,23.7004,23.7283,23.7004,23.719,80148.0
2020-01-16 14:00:00,25.51,25.53,25.5,25.51,157503.0,23.719,23.7376,23.7097,23.719,157503.0
2020-01-16 14:05:00,25.51,25.52,25.49,25.51,64788.0,23.719,23.7283,23.7004,23.719,64788.0
2020-01-16 14:10:00,25.51,25.51,25.49,25.5,56460.0,23.719,23.719,23.7004,23.7097,56460.0
2020-01-16 14:15:00,25.5,25.52,25.5,25.52,70641.0,23.7097,23.7283,23.7097,23.7283,70641.0
2020-01-16 14:20:00,25.52,25.52,25.5,25.5,83334.0,23.7283,23.7283,23.7097,23.7097,83334.0
2020-01-16 14:25:00,25.51,25.51,25.49,25.5,70284.0,23.719,23.719,23.7004,23.7097,70284.0
2020-01-16 14:30:00,25.5,25.51,25.48,25.51,94566.0,23.7097,23.719,23.6912,23.719,94566.0
2020-01-16 14:35:00,25.5,25.5,25.46,25.48,115473.0,23.7097,23.7097,23.6726,23.6912,115473.0
2020-01-16 14:40:00,25.48,25.49,25.46,25.47,98751.0,23.6912,23.7004,23.6726,23.6819,98751.0
2020-01-16 14:45:00,25.47,25.47,25.44,25.45,189840.0,23.6819,23.6819,23.654,23.6633,189840.0
2020-01-16 14:50:00,25.45,25.5,25.45,25.5,185052.0,23.6633,23.7097,23.6633,23.7097,185052.0
2020-01-16 14:55:00,25.5,25.54,25.5,25.52,92193.0,23.7097,23.7469,23.7097,23.7283,92193.0
2020-01-16 15:00:00,25.52,25.53,25.51,25.51,102231.0,23.7283,23.7376,23.719,23.719,102231.0
2020-01-16 15:05:00,25.52,25.52,25.48,25.49,115893.0,23.7283,23.7283,23.6912,23.7004,115893.0
2020-01-16 15:10:00,25.49,25.5,25.48,25.5,129594.0,23.7004,23.7097,23.6912,23.7097,129594.0
2020-01-16 15:15:00,25.5,25.51,25.5,25.51,119511.0,23.7097,23.719,23.7097,23.719,119511.0
2020-01-16 15:20:00,25.51,25.52,25.5,25.51,101181.0,23.719,23.7283,23.7097,23.719,101181.0
2020-01-16 15:25:00,25.52,25.55,25.52,25.55,190728.0,23.7283,23.7562,23.7283,23.7562,190728.0
2020-01-16 15:30:00,25.55,25.55,25.53,25.55,206469.0,23.7562,23.7562,23.7376,23.7562,206469.0
2020-01-16 15:35:00,25.55,25.55,25.53,25.54,179385.0,23.7562,23.7562,23.7376,23.7469,179385.0
2020-01-16 15:40:00,25.54,25.58,25.54,25.58,240744.0,23.7469,23.7841,23.7469,23.7841,240744.0
2020-01-16 15:45:00,25.58,25.6,25.55,25.57,515892.0,23.7841,23.8027,23.7562,23.7748,515892.0
2020-01-16 15:50:00,25.57,25.58,25.53,25.54,542505.0,23.7748,23.7841,23.7376,23.7469,542505.0
2020-01-16 15:55:00,25.54,25.62,25.54,25.59,1156368.0,23.7469,23.8213,23.7469,23.7934,1156368.0
2020-01-17 09:30:00,25.14,25.58,25.06,25.21,2247159.0,23.375,23.7841,23.3006,23.4401,2247159.0
2020-01-17 09:35:00,25.21,25.41,25.2,25.32,339819.0,23.4401,23.6261,23.4308,23.5424,339819.0
2020-01-17 09:40:00,25.31,25.52,25.3,25.38,413532.0,23.5331,23.7283,23.5238,23.5982,413532.0
2020-01-17 09:45:00,25.37,25.39,25.25,25.27,390903.0,23.5889,23.6075,23.4773,23.4959,390903.0
2020-01-17 09:50:00,25.28,25.34,25.19,25.22,440322.0,23.5052,23.561,23.4215,23.4494,440322.0
2020-01-17 09:55:00,25.23,25.44,25.23,25.44,339864.0,23.4587,23.654,23.4587,23.654,339864.0
2020-01-17 10:00:00,25.42,25.47,25.32,25.45,485238.0,23.6354,23.6819,23.5424,23.6633,485238.0
2020-01-17 10:05:00,25.44,25.52,25.43,25.48,271356.0,23.654,23.7283,23.6447,23.6912,271356.0
2020-01-17 10:10:00,25.48,25.73,25.48,25.67,579960.0,23.6912,23.9236,23.6912,23.8678,579960.0
2020-01-17 10:15:00,25.65,25.68,25.57,25.66,284043.0,23.8492,23.8771,23.7748,23.8585,284043.0
2020-01-17 10:20:00,25.66,25.72,25.66,25.68,272871.0,23.8585,23.9143,23.8585,23.8771,272871.0
2020-01-17 10:25:00,25.7,25.71,25.58,25.6,351000.0,23.8957,23.905,23.7841,23.8027,351000.0
2020-01-17 10:30:00,25.6,25.64,25.54,25.58,261981.0,23.8027,23.8399,23.7469,23.7841,261981.0
2020-01-17 10:35:00,25.58,25.59,25.52,25.52,155934.0,23.7841,23.7934,23.7283,23.7283,155934.0
2020-01-17 10:40:00,25.52,25.53,25.46,25.53,222891.0,23.7283,23.7376,23.6726,23.7376,222891.0
2020-01-17 10:45:00,25.53,25.54,25.42,25.43,169455.0,23.7376,23.7469,23.6354,23.6447,169455.0
2020-01-17 10:50:00,25.43,25.44,25.38,25.4,163887.0,23.6447,23.654,23.5982,23.6168,163887.0
2020-01-17 10:55:00,25.39,25.42,25.31,25.39,214569.0,23.6075,23.6354,23.5331,23.6075,214569.0
2020-01-17 11:00:00,25.39,25.44,25.38,25.43,139800.0,23.6075,23.654,23.5982,23.6447,139800.0
2020-01-17 11:05:00,25.43,25.49,25.42,25.46,151242.0,23.6447,23.7004,23.6354,23.6726,151242.0
2020-01-17 11:10:00,25.47,25.48,25.41,25.41,99351.0,23.6819,23.6912,23.6261,23.6261,99351.0
2020-01-17 11:15:00,25.41,25.42,25.31,25.38,171987.0,23.6261,23.6354,23.5331,23.5982,171987.0
2020-01-17 11:20:00,25.38,25.43,25.37,25.41,94422.0,23.5982,23.6447,23.5889,23.6261,94422.0
2020-01-17 11:25:00,25.4,25.42,25.37,25.41,79365.0,23.6168,23.6354,23.5889,23.6261,79365.0
2020-01-17 11:30:00,25.41,25.45,25.36,25.44,89184.0,23.6261,23.6633,23.5796,23.654,89184.0
2020-01-17 11:35:00,25.44,25.5,25.42,25.48,76596.0,23.654,23.7097,23.6354,23.6912,76596.0
2020-01-17 11:40:00,25.48,25.55,25.47,25.55,104955.0,23.6912,23.7562,23.6819,23.7562,104955.0
2020-01-17 11:45:00,25.55,25.6,25.52,25.52,143796.0,23.7562,23.8027,23.7283,23.7283,143796.0
2020-01-17 11:50:00,25.52,25.57,25.52,25.55,201390.0,23.7283,23.7748,23.7283,23.7562,201390.0
2020-01-17 11:55:00,25.55,25.61,25.55,25.6,160116.0,23.7562,23.812,23.7562,23.8027,160116.0
2020-01-17 12:00:00,25.6,25.62,25.58,25.6,115887.0,23.8027,23.8213,23.7841,23.8027,115887.0
2020-01-17 12:05:00,25.6,25.62,25.57,25.57,114933.0,23.8027,23.8213,23.7748,23.7748,114933.0
2020-01-17 12:10:00,25.57,25.58,25.53,25.57,124875.0,23.7748,23.7841,23.7376,23.7748,124875.0
2020-01-17 12:15:00,25.57,25.61,25.56,25.59,97266.0,23.7748,23.812,23.7655,23.7934,97266.0
2020-01-17 12:20:00,25.6,25.61,25.48,25.51,439170.0,23.8027,23.812,23.6912,23.719,439170.0
2020-01-17 12:25:00,25.5,25.51,25.45,25.51,166203.0,23.7097,23.719,23.6633,23.719,166203.0
2020-01-17 12:30:00,25.5,25.52,25.49,25.51,64779.0,23.7097,23.7283,23.7004,23.719,64779.0
2020-01-17 12:35:00,25.51,25.53,25.51,25.52,69270.0,23.719,23.7376,23.719,23.7283,69270.0
2020-01-17 12:40:00,25.51,25.53,25.48,25.5,68373.0,23.719,23.7376,23.6912,23.7097,68373.0
2020-01-17 12:45:00,25.49,25.53,25.49,25.53,64311.0,23.7004,23.7376,23.7004,23.7376,64311.0
2020-01-17 12:50:00,25.53,25.54,25.51,25.53,56157.0,23.7376,23.7469,23.719,23.7376,56157.0
2020-01-17 12:55:00,25.53,25.56,25.52,25.56,58803.0,23.7376,23.7655,23.7283,23.7655,58803.0
2020-01-17 13:00:00,25.56,25.57,25.54,25.56,66255.0,23.7655,23.7748,23.7469,23.7655,66255.0
2020-01-17 13:05:00,25.56,25.58,25.54,25.58,124716.0,23.7655,23.7841,23.7469,23.7841,124716.0
2020-01-17 13:10:00,25.58,25.59,25.55,25.56,87975.0,23.7841,23.7934,23.7562,23.7655,87975.0
2020-01-17 13:15:00,25.56,25.57,25.54,25.55,72234.0,23.7655,23.7748,23.7469,23.7562,72234.0
2020-01-17 13:20:00,25.56,25.56,25.54,25.55,58224.0,23.7655,23.7655,23.7469,23.7562,58224.0
2020-01-17 13:25:00,25.55,25.55,25.5,25.51,76311.0,23.7562,23.7562,23.7097,23.719,76311.0
2020-01-17 13:30:00,25.5,25.51,25.49,25.51,99024.0,23.7097,23.719,23.7004,23.719,99024.0
2020-01-17 13:35:00,25.51,25.53,25.5,25.51,65241.0,23.719,23.7376,23.7097,23.719,65241.0
2020-01-17 13:40:00,25.5,25.51,25.47,25.47,123993.0,23.7097,23.719,23.6819,23.6819,123993.0
2020-01-17 13:45:00,25.47,25.51,25.46,25.51,70524.0,23.6819,23.719,23.6726,23.719,70524.0
2020-01-17 13:50:00,25.51,25.51,25.48,25.51,62238.0,23.719,23.719,23.6912,23.719,62238.0
2020-01-17 13:55:00,25.51,25.53,25.5,25.51,103527.0,23.719,23.7376,23.7097,23.719,103527.0
2020-01-17 14:00:00,25.51,25.53,25.49,25.52,70707.0,23.719,23.7376,23.7004,23.7283,70707.0
2020-01-17 14:05:00,25.53,25.53,25.51,25.53,79842.0,23.7376,23.7376,23.719,23.7376,79842.0
2020-01-17 14:10:00,25.53,25.53,25.5,25.51,88458.0,23.7376,23.7376,23.7097,23.719,88458.0
2020-01-17 14:15:00,25.51,25.53,25.51,25.52,92565.0,23.719,23.7376,23.719,23.7283,92565.0
2020-01-17 14:20:00,25.52,25.53,25.49,25.49,90333.0,23.7283,23.7376,23.7004,23.7004,90333.0
2020-01-17 14:25:00,25.49,25.51,25.48,25.5,95724.0,23.7004,23.719,23.6912,23.7097,95724.0
2020-01-17 14:30:00,25.5,25.51,25.48,25.49,99786.0,23.7097,23.719,23.6912,23.7004,99786.0
2020-01-17 14:35:00,25.49,25.5,25.48,25.49,175047.0,23.7004,23.7097,23.6912,23.7004,175047.0
2020-01-17 14:40:00,25.49,25.5,25.46,25.5,388980.0,23.7004,23.7097,23.6726,23.7097,388980.0
2020-01-17 14:45:00,25.5,25.5,25.46,25.48,154863.0,23.7097,23.7097,23.6726,23.6912,154863.0
2020-01-17 14:50:00,25.48,25.49,25.46,25.49,139809.0,23.6912,23.7004,23.6726,23.7004,139809.0
2020-01-17 14:55:00,25.49,25.52,25.48,25.5,165447.0,23.7004,23.7283,23.6912,23.7097,165447.0
2020-01-17 15:00:00,25.5,25.54,25.47,25.53,227295.0,23.7097,23.7469,23.6819,23.7376,227295.0
2020-01-17 15:05:00,25.54,25.55,25.48,25.5,192612.0,23.7469,23.7562,23.6912,23.7097,192612.0
2020-01-17 15:10:00,25.5,25.52,25.49,25.5,120705.0,23.7097,23.7283,23.7004,23.7097,120705.0
2020-01-17 15:15:00,25.5,25.52,25.49,25.49,195600.0,23.7097,23.7283,23.7004,23.7004,195600.0
2020-01-17 15:20:00,25.48,25.49,25.46,25.47,164811.0,23.6912,23.7004,23.6726,23.6819,164811.0
2020-01-17 15:25:00,25.47,25.5,25.46,25.5,141111.0,23.6819,23.7097,23.6726,23.7097,141111.0
2020-01-17 15:30:00,25.5,25.5,25.46,25.47,269823.0,23.7097,23.7097,23.6726,23.6819,269823.0
2020-01-17 15:35:00,25.47,25.49,25.45,25.46,425694.0,23.6819,23.7004,23.6633,23.6726,425694.0
2020-01-17 15:40:00,25.46,25.5,25.45,25.49,296331.0,23.6726,23.7097,23.6633,23.7004,296331.0
2020-01-17 15:45:00,25.49,25.49,25.47,25.47,400116.0,23.7004,23.7004,23.6819,23.6819,400116.0
2020-01-17 15:50:00,25.48,25.5,25.46,25.47,1253262.0,23.6912,23.7097,23.6726,23.6819,1253262.0
2020-01-17 15:55:00,25.48,25.5,25.42,25.46,1992672.0,23.6912,23.7097,23.6354,23.6726,1992672.0
2020-01-21 09:30:00,25.24,25.34,25.17,25.34,378144.0,23.468,23.561,23.4029,23.561,378144.0
2020-01-21 09:35:00,25.34,25.35,25.24,25.25,184671.0,23.561,23.5703,23.468,23.4773,184671.0
2020-01-21 09:40:00,25.26,25.28,25.18,25.19,134310.0,23.4866,23.5052,23.4122,23.4215,134310.0
2020-01-21 09:45:00,25.18,25.23,25.13,25.16,110961.0,23.4122,23.4587,23.3657,23.3936,110961.0
2020-01-21 09:50:00,25.16,25.21,25.14,25.17,109236.0,23.3936,23.4401,23.375,23.4029,109236.0
2020-01-21 09:55:00,25.18,25.18,25.04,25.05,154047.0,23.4122,23.4122,23.282,23.2913,154047.0
2020-01-21 10:00:00,25.04,25.11,25.03,25.05,124914.0,23.282,23.3471,23.2727,23.2913,124914.0
2020-01-21 10:05:00,25.05,25.05,24.99,25.02,127836.0,23.2913,23.2913,23.2356,23.2634,127836.0
2020-01-21 10:10:00,25.02,25.04,24.98,25.02,126807.0,23.2634,23.282,23.2263,23.2634,126807.0
2020-01-21 10:15:00,25.02,25.02,24.96,24.97,235731.0,23.2634,23.2634,23.2077,23.217,235731.0
2020-01-21 10:20:00,24.97,24.98,24.92,24.97,102120.0,23.217,23.2263,23.1705,23.217,102120.0
2020-01-21 10:25:00,24.98,24.98,24.93,24.96,109341.0,23.2263,23.2263,23.1798,23.2077,109341.0
2020-01-21 10:30:00,24.96,25.03,24.94,24.99,290703.0,23.2077,23.2727,23.1891,23.2356,290703.0
2020-01-21 10:35:00,25.0,25.04,25.0,25.01,166791.0,23.2448,23.282,23.2448,23.2541,166791.0
2020-01-21 10:40:00,25.02,25.02,24.97,24.99,90900.0,23.2634,23.2634,23.217,23.2356,90900.0
2020-01-21 10:45:00,24.99,25.02,24.99,25.01,106539.0,23.2356,23.2634,23.2356,23.2541,106539.0
2020-01-21 10:50:00,25.01,25.01,24.98,24.99,59472.0,23.2541,23.2541,23.2263,23.2356,59472.0
2020-01-21 10:55:00,24.98,25.01,24.97,24.97,65385.0,23.2263,23.2541,23.217,23.217,65385.0
2020-01-21 11:00:00,24.97,25.0,24.92,24.92,260328.0,23.217,23.2448,23.1705,23.1705,260328.0
2020-01-21 11:05:00,24.93,24.94,24.91,24.92,80805.0,23.1798,23.1891,23.1612,23.1705,80805.0
2020-01-21 11:10:00,24.92,24.92,24.89,24.91,150900.0,23.1705,23.1705,23.1426,23.1612,150900.0
2020-01-21 11:15:00,24.91,24.94,24.89,24.94,80391.0,23.1612,23.1891,23.1426,23.1891,80391.0
2020-01-21 11:20:00,24.94,24.95,24.89,24.89,135756.0,23.1891,23.1984,23.1426,23.1426,135756.0
2020-01-21 11:25:00,24.9,24.94,24.89,24.94,60954.0,23.1519,23.1891,23.1426,23.1891,60954.0
2020-01-21 11:30:00,24.93,24.96,24.92,24.92,110832.0,23.1798,23.2077,23.1705,23.1705,110832.0
2020-01-21 11:35:00,24.92,24.93,24.9,24.92,44310.0,23.1705,23.1798,23.1519,23.1705,44310.0
2020-01-21 11:40:00,24.92,24.96,24.92,24.93,447483.0,23.1705,23.2077,23.1705,23.1798,447483.0
2020-01-21 11:45:00,24.92,25.05,24.92,25.05,149730.0,23.1705,23.2913,23.1705,23.2913,149730.0
2020-01-21 11:50:00,25.05,25.08,25.04,25.07,121329.0,23.2913,23.3192,23.282,23.3099,121329.0
2020-01-21 11:55:00,25.07,25.07,25.04,25.05,44835.0,23.3099,23.3099,23.282,23.2913,44835.0
2020-01-21 12:00:00,25.04,25.06,25.01,25.05,140676.0,23.282,23.3006,23.2541,23.2913,140676.0
2020-01-21 12:05:00,25.05,25.06,25.04,25.06,60525.0,23.2913,23.3006,23.282,23.3006,60525.0
2020-01-21 12:10:00,25.06,25.13,25.06,25.11,100257.0,23.3006,23.3657,23.3006,23.3471,100257.0
2020-01-21 12:15:00,25.11,25.15,25.1,25.13,88809.0,23.3471,23.3843,23.3378,23.3657,88809.0
2020-01-21 12:20:00,25.13,25.14,25.11,25.12,65049.0,23.3657,23.375,23.3471,23.3564,65049.0
2020-01-21 12:25:00,25.11,25.12,25.09,25.09,51117.0,23.3471,23.3564,23.3285,23.3285,51117.0
2020-01-21 12:30:00,25.09,25.12,25.09,25.12,27051.0,23.3285,23.3564,23.3285,23.3564,27051.0
2020-01-21 12:35:00,25.12,25.12,25.11,25.12,36633.0,23.3564,23.3564,23.3471,23.3564,36633.0
2020-01-21 12:40:00,25.12,25.15,25.09,25.09,253134.0,23.3564,23.3843,23.3285,23.3285,253134.0
2020-01-21 12:45:00,25.1,25.1,25.06,25.09,45654.0,23.3378,23.3378,23.3006,23.3285,45654.0
2020-01-21 12:50:00,25.09,25.1,25.08,25.08,39189.0,23.3285,23.3378,23.3192,23.3192,39189.0
2020-01-21 12:55:00,25.08,25.09,25.07,25.09,48495.0,23.3192,23.3285,23.3099,23.3285,48495.0
2020-01-21 13:00:00,25.09,25.09,25.07,25.08,54498.0,23.3285,23.3285,23.3099,23.3192,54498.0
2020-01-21 13:05:00,25.08,25.09,25.06,25.09,58758.0,23.3192,23.3285,23.3006,23.3285,58758.0
2020-01-21 13:10:00,25.09,25.09,25.06,25.07,54582.0,23.3285,23.3285,23.3006,23.3099,54582.0
2020-01-21 13:15:00,25.07,25.07,25.0,25.01,59163.0,23.3099,23.3099,23.2448,23.2541,59163.0
2020-01-21 13:20:00,25.0,25.0,24.98,25.0,67485.0,23.2448,23.2448,23.2263,23.2448,67485.0
2020-01-21 13:25:00,25.0,25.0,24.97,24.97,39444.0,23.2448,23.2448,23.217,23.217,39444.0
2020-01-21 13:30:00,24.97,24.98,24.93,24.95,55323.0,23.217,23.2263,23.1798,23.1984,55323.0
2020-01-21 13:35:00,24.95,24.95,24.92,24.93,79257.0,23.1984,23.1984,23.1705,23.1798,79257.0
2020-01-21 13:40:00,24.93,24.94,24.91,24.93,78234.0,23.1798,23.1891,23.1612,23.1798,78234.0
2020-01-21 13:45:00,24.93,24.95,24.93,24.93,71424.0,23.1798,23.1984,23.1798,23.1798,71424.0
2020-01-21 13:50:00,24.93,24.94,24.88,24.91,78063.0,23.1798,23.1891,23.1333,23.1612,78063.0
2020-01-21 13:55:00,24.91,24.92,24.89,24.89,68373.0,23.1612,23.1705,23.1426,23.1426,68373.0
2020-01-21 14:00:00,24.89,24.93,24.88,24.92,93348.0,23.1426,23.1798,23.1333,23.1705,93348.0
2020-01-21 14:05:00,24.91,24.94,24.91,24.94,63933.0,23.1612,23.1891,23.1612,23.1891,63933.0
2020-01-21 14:10:00,24.94,24.97,24.91,24.97,57465.0,23.1891,23.217,23.1612,23.217,57465.0
2020-01-21 14:15:00,24.97,24.98,24.95,24.97,70062.0,23.217,23.2263,23.1984,23.217,70062.0
2020-01-21 14:20:00,24.97,24.97,24.94,24.96,75111.0,23.217,23.217,23.1891,23.2077,75111.0
2020-01-21 14:25:00,24.95,24.99,24.95,24.99,69231.0,23.1984,23.2356,23.1984,23.2356,69231.0
2020-01-21 14:30:00,24.99,24.99,24.97,24.98,82071.0,23.2356,23.2356,23.217,23.2263,82071.0
2020-01-21 14:35:00,24.97,24.99,24.96,24.99,90960.0,23.217,23.2356,23.2077,23.2356,90960.0
2020-01-21 14:40:00,24.99,24.99,24.97,24.98,95685.0,23.2356,23.2356,23.217,23.2263,95685.0
2020-01-21 14:45:00,24.98,24.98,24.95,24.96,104472.0,23.2263,23.2263,23.1984,23.2077,104472.0
2020-01-21 14:50:00,24.96,25.0,24.95,25.0,94758.0,23.2077,23.2448,23.1984,23.2448,94758.0
2020-01-21 14:55:00,25.0,25.0,24.97,24.99,186138.0,23.2448,23.2448,23.217,23.2356,186138.0
2020-01-21 15:00:00,24.98,25.0,24.97,24.99,163737.0,23.2263,23.2448,23.217,23.2356,163737.0
2020-01-21 15:05:00,24.99,25.0,24.97,24.99,129453.0,23.2356,23.2448,23.217,23.2356,129453.0
2020-01-21 15:10:00,24.99,25.0,24.98,24.99,196002.0,23.2356,23.2448,23.2263,23.2356,196002.0
2020-01-21 15:15:00,24.99,25.0,24.98,24.98,162738.0,23.2356,23.2448,23.2263,23.2263,162738.0
2020-01-21 15:20:00,24.98,24.99,24.97,24.98,167022.0,23.2263,23.2356,23.217,23.2263,167022.0
2020-01-21 15:25:00,24.98,24.98,24.96,24.98,146421.0,23.2263,23.2263,23.2077,23.2263,146421.0
2020-01-21 15:30:00,24.97,25.0,24.97,24.97,253827.0,23.217,23.2448,23.217,23.217,253827.0
2020-01-21 15:35:00,24.97,24.97,24.94,24.95,183834.0,23.217,23.217,23.1891,23.1984,183834.0
2020-01-21 15:40:00,24.95,24.96,24.94,24.96,159222.0,23.1984,23.2077,23.1891,23.2077,159222.0
2020-01-21 15:45:00,24.96,24.96,24.93,24.93,233091.0,23.2077,23.2077,23.1798,23.1798,233091.0
2020-01-21 15:50:00,24.93,24.95,24.93,24.94,503091.0,23.1798,23.1984,23.1798,23.1891,503091.0
2020-01-21 15:55:00,24.94,24.95,24.93,24.95,1203864.0,23.1891,23.1984,23.1798,23.1984,1203864.0
2020-01-22 09:30:00,25.04,25.06,24.93,25.06,201501.0,23.282,23.3006,23.1798,23.3006,201501.0
2020-01-22 09:35:00,25.05,25.05,24.99,25.0,89889.0,23.2913,23.2913,23.2356,23.2448,89889.0
2020-01-22 09:40:00,24.99,25.03,24.97,25.01,61782.0,23.2356,23.2727,23.217,23.2541,61782.0
2020-01-22 09:45:00,25.01,25.04,24.98,25.03,123636.0,23.2541,23.282,23.2263,23.2727,123636.0
2020-01-22 09:50:00,25.03,25.03,24.99,24.99,91176.0,23.2727,23.2727,23.2356,23.2356,91176.0
2020-01-22 09:55:00,24.98,25.0,24.96,24.99,85974.0,23.2263,23.2448,23.2077,23.2356,85974.0
2020-01-22 10:00:00,24.99,25.0,24.94,24.99,93441.0,23.2356,23.2448,23.1891,23.2356,93441.0
2020-01-22 10:05:00,24.99,25.02,24.97,24.99,156900.0,23.2356,23.2634,23.217,23.2356,156900.0
2020-01-22 10:10:00,24.99,25.02,24.97,24.97,67011.0,23.2356,23.2634,23.217,23.217,67011.0
2020-01-22 10:15:00,24.97,24.99,24.96,24.97,48159.0,23.217,23.2356,23.2077,23.217,48159.0
2020-01-22 10:20:00,24.98,24.98,24.93,24.94,54786.0,23.2263,23.2263,23.1798,23.1891,54786.0
2020-01-22 10:25:00,24.94,24.96,24.93,24.93,51396.0,23.1891,23.2077,23.1798,23.1798,51396.0
2020-01-22 10:30:00,24.93,24.94,24.9,24.9,63702.0,23.1798,23.1891,23.1519,23.1519,63702.0
2020-01-22 10:35:00,24.91,24.92,24.89,24.9,71181.0,23.1612,23.1705,23.1426,23.1519,71181.0
2020-01-22 10:40:00,24.9,24.94,24.9,24.92,208791.0,23.1519,23.1891,23.1519,23.1705,208791.0
2020-01-22 10:45:00,24.92,24.94,24.88,24.88,47445.0,23.1705,23.1891,23.1333,23.1333,47445.0
2020-01-22 10:50:00,24.88,24.89,24.84,24.84,57342.0,23.1333,23.1426,23.0961,23.0961,57342.0
2020-01-22 10:55:00,24.84,24.85,24.81,24.81,84456.0,23.0961,23.1054,23.0682,23.0682,84456.0
2020-01-22 11:00:00,24.81,24.85,24.81,24.84,86022.0,23.0682,23.1054,23.0682,23.0961,86022.0
2020-01-22 11:05:00,24.84,24.86,24.81,24.84,264240.0,23.0961,23.1147,23.0682,23.0961,264240.0
2020-01-22 11:10:00,24.84,24.85,24.78,24.79,61416.0,23.0961,23.1054,23.0403,23.0496,61416.0
2020-01-22 11:15:00,24.78,24.79,24.77,24.78,65874.0,23.0403,23.0496,23.031,23.0403,65874.0
2020-01-22 11:20:00,24.78,24.78,24.75,24.76,59046.0,23.0403,23.0403,23.0124,23.0217,59046.0
2020-01-22 11:25:00,24.76,24.77,24.74,24.77,56913.0,23.0217,23.031,23.0031,23.031,56913.0
2020-01-22 11:30:00,24.76,24.8,24.76,24.8,46806.0,23.0217,23.0589,23.0217,23.0589,46806.0
2020-01-22 11:35:00,24.8,24.82,24.8,24.81,51045.0,23.0589,23.0775,23.0589,23.0682,51045.0
2020-01-22 11:40:00,24.81,24.81,24.78,24.79,36705.0,23.0682,23.0682,23.0403,23.0496,36705.0
2020-01-22 11:45:00,24.79,24.8,24.77,24.79,64443.0,23.0496,23.0589,23.031,23.0496,64443.0
2020-01-22 11:50:00,24.79,24.8,24.77,24.79,51102.0,23.0496,23.0589,23.031,23.0496,51102.0
2020-01-22 11:55:00,24.79,24.79,24.77,24.78,42555.0,23.0496,23.0496,23.031,23.0403,42555.0
2020-01-22 12:00:00,24.77,24.78,24.76,24.76,41619.0,23.031,23.0403,23.0217,23.0217,41619.0
2020-01-22 12:05:00,24.76,24.79,24.76,24.78,49314.0,23.0217,23.0496,23.0217,23.0403,49314.0
2020-01-22 12:10:00,24.77,24.79,24.76,24.77,60741.0,23.031,23.0496,23.0217,23.031,60741.0
2020-01-22 12:15:00,24.77,24.8,24.76,24.79,40836.0,23.031,23.0589,23.0217,23.0496,40836.0
2020-01-22 12:20:00,24.79,24.8,24.77,24.78,262821.0,23.0496,23.0589,23.031,23.0403,262821.0
2020-01-22 12:25:00,24.78,24.79,24.77,24.79,41448.0,23.0403,23.0496,23.031,23.0496,41448.0
2020-01-22 12:30:00,24.79,24.82,24.78,24.82,52785.0,23.0496,23.0775,23.0403,23.0775,52785.0
2020-01-22 12:35:00,24.83,24.85,24.82,24.85,64329.0,23.0868,23.1054,23.0775,23.1054,64329.0
2020-01-22 12:40:00,24.85,24.88,24.85,24.87,55959.0,23.1054,23.1333,23.1054,23.124,55959.0
2020-01-22 12:45:00,24.87,24.88,24.85,24.85,39315.0,23.124,23.1333,23.1054,23.1054,39315.0
2020-01-22 12:50:00,24.85,24.86,24.84,24.85,37470.0,23.1054,23.1147,23.0961,23.1054,37470.0
2020-01-22 12:55:00,24.86,24.88,24.85,24.87,33957.0,23.1147,23.1333,23.1054,23.124,33957.0
2020-01-22 13:00:00,24.87,24.88,24.86,24.88,42915.0,23.124,23.1333,23.1147,23.1333,42915.0
2020-01-22 13:05:00,24.87,24.89,24.86,24.89,52341.0,23.124,23.1426,23.1147,23.1426,52341.0
2020-01-22 13:10:00,24.89,24.92,24.89,24.91,49992.0,23.1426,23.1705,23.1426,23.1612,49992.0
2020-01-22 13:15:00,24.91,24.93,24.91,24.92,99669.0,23.1612,23.1798,23.1612,23.1705,99669.0
2020-01-22 13:20:00,24.92,24.92,24.91,24.92,153705.0,23.1705,23.1705,23.1612,23.1705,153705.0
2020-01-22 13:25:00,24.92,24.94,24.92,24.94,36261.0,23.1705,23.1891,23.1705,23.1891,36261.0
2020-01-22 13:30:00,24.94,24.94,24.93,24.93,39723.0,23.1891,23.1891,23.1798,23.1798,39723.0
2020-01-22 13:35:00,24.93,24.95,24.93,24.95,43248.0,23.1798,23.1984,23.1798,23.1984,43248.0
2020-01-22 13:40:00,24.95,24.97,24.92,24.92,114990.0,23.1984,23.217,23.1705,23.1705,114990.0
2020-01-22 13:45:00,24.92,24.94,24.91,24.92,39759.0,23.1705,23.1891,23.1612,23.1705,39759.0
2020-01-22 13:50:00,24.91,24.93,24.89,24.9,130542.0,23.1612,23.1798,23.1426,23.1519,130542.0
2020-01-22 13:55:00,24.9,24.91,24.89,24.9,70740.0,23.1519,23.1612,23.1426,23.1519,70740.0
2020-01-22 14:00:00,24.9,24.92,24.9,24.91,43635.0,23.1519,23.1705,23.1519,23.1612,43635.0
2020-01-22 14:05:00,24.91,24.92,24.9,24.91,70710.0,23.1612,23.1705,23.1519,23.1612,70710.0
2020-01-22 14:10:00,24.91,24.92,24.9,24.91,57246.0,23.1612,23.1705,23.1519,23.1612,57246.0
2020-01-22 14:15:00,24.91,24.91,24.88,24.88,45246.0,23.1612,23.1612,23.1333,23.1333,45246.0
2020-01-22 14:20:00,24.88,24.89,24.88,24.89,42693.0,23.1333,23.1426,23.1333,23.1426,42693.0
2020-01-22 14:25:00,24.89,24.9,24.89,24.9,53073.0,23.1426,23.1519,23.1426,23.1519,53073.0
2020-01-22 14:30:00,24.9,24.9,24.89,24.89,69582.0,23.1519,23.1519,23.1426,23.1426,69582.0
2020-01-22 14:35:00,24.89,24.93,24.89,24.92,75483.0,23.1426,23.1798,23.1426,23.1705,75483.0
2020-01-22 14:40:00,24.93,24.93,24.9,24.91,38913.0,23.1798,23.1798,23.1519,23.1612,38913.0
2020-01-22 14:45:00,24.91,24.92,24.89,24.9,154155.0,23.1612,23.1705,23.1426,23.1519,154155.0
2020-01-22 14:50:00,24.9,24.91,24.88,24.91,63318.0,23.1519,23.1612,23.1333,23.1612,63318.0
2020-01-22 14:55:00,24.91,24.92,24.9,24.91,69663.0,23.1612,23.1705,23.1519,23.1612,69663.0
2020-01-22 15:00:00,24.91,24.91,24.89,24.91,111603.0,23.1612,23.1612,23.1426,23.1612,111603.0
2020-01-22 15:05:00,24.91,24.92,24.89,24.92,63483.0,23.1612,23.1705,23.1426,23.1705,63483.0
2020-01-22 15:10:00,24.92,24.92,24.91,24.91,93921.0,23.1705,23.1705,23.1612,23.1612,93921.0
2020-01-22 15:15:00,24.91,24.91,24.89,24.89,87786.0,23.1612,23.1612,23.1426,23.1426,87786.0
2020-01-22 15:20:00,24.89,24.9,24.87,24.88,109752.0,23.1426,23.1519,23.124,23.1333,109752.0
2020-01-22 15:25:00,24.88,24.9,24.87,24.89,65742.0,23.1333,23.1519,23.124,23.1426,65742.0
2020-01-22 15:30:00,24.89,24.91,24.89,24.91,100878.0,23.1426,23.1612,23.1426,23.1612,100878.0
2020-01-22 15:35:00,24.91,24.92,24.89,24.91,215394.0,23.1612,23.1705,23.1426,23.1612,215394.0
2020-01-22 15:40:00,24.91,24.91,24.87,24.88,296379.0,23.1612,23.1612,23.124,23.1333,296379.0
2020-01-22 15:45:00,24.88,24.9,24.85,24.86,546042.0,23.1333,23.1519,23.1054,23.1147,546042.0
2020-01-22 15:50:00,24.86,24.89,24.84,24.87,1099374.0,23.1147,23.1426,23.0961,23.124,1099374.0
2020-01-22 15:55:00,24.87,24.9,24.86,24.87,1064661.0,23.124,23.1519,23.1147,23.124,1064661.0
2020-01-23 09:30:00,24.85,24.86,24.74,24.76,213225.0,23.1054,23.1147,23.0031,23.0217,213225.0
2020-01-23 09:35:00,24.74,24.76,24.65,24.69,72777.0,23.0031,23.0217,22.9194,22.9566,72777.0
2020-01-23 09:40:00,24.69,24.77,24.66,24.74,162807.0,22.9566,23.031,22.9287,23.0031,162807.0
2020-01-23 09:45:00,24.74,24.83,24.72,24.78,111456.0,23.0031,23.0868,22.9845,23.0403,111456.0
2020-01-23 09:50:00,24.78,24.8,24.75,24.78,46104.0,23.0403,23.0589,23.0124,23.0403,46104.0
2020-01-23 09:55:00,24.78,24.88,24.78,24.88,45945.0,23.0403,23.1333,23.0403,23.1333,45945.0
2020-01-23 10:00:00,24.88,24.91,24.85,24.88,101448.0,23.1333,23.1612,23.1054,23.1333,101448.0
2020-01-23 10:05:00,24.88,24.98,24.88,24.98,98772.0,23.1333,23.2263,23.1333,23.2263,98772.0
2020-01-23 10:10:00,24.98,25.06,24.96,25.05,388227.0,23.2263,23.3006,23.2077,23.2913,388227.0
2020-01-23 10:15:00,25.05,25.08,25.03,25.06,287985.0,23.2913,23.3192,23.2727,23.3006,287985.0
2020-01-23 10:20:00,25.07,25.07,25.01,25.02,162477.0,23.3099,23.3099,23.2541,23.2634,162477.0
2020-01-23 10:25:00,25.02,25.08,25.02,25.05,252414.0,23.2634,23.3192,23.2634,23.2913,252414.0
2020-01-23 10:30:00,25.05,25.17,25.05,25.17,123624.0,23.2913,23.4029,23.2913,23.4029,123624.0
2020-01-23 10:35:00,25.17,25.22,25.16,25.21,125217.0,23.4029,23.4494,23.3936,23.4401,125217.0
2020-01-23 10:40:00,25.21,25.22,25.16,25.17,65400.0,23.4401,23.4494,23.3936,23.4029,65400.0
2020-01-23 10:45:00,25.16,25.22,25.16,25.18,200970.0,23.3936,23.4494,23.3936,23.4122,200970.0
2020-01-23 10:50:00,25.18,25.22,25.13,25.13,746379.0,23.4122,23.4494,23.3657,23.3657,746379.0
2020-01-23 10:55:00,25.14,25.14,25.1,25.11,42285.0,23.375,23.375,23.3378,23.3471,42285.0
2020-01-23 11:00:00,25.1,25.12,25.08,25.09,60441.0,23.3378,23.3564,23.3192,23.3285,60441.0
2020-01-23 11:05:00,25.1,25.11,25.06,25.08,58683.0,23.3378,23.3471,23.3006,23.3192,58683.0
2020-01-23 11:10:00,25.08,25.08,25.04,25.05,44283.0,23.3192,23.3192,23.282,23.2913,44283.0
2020-01-23 11:15:00,25.05,25.09,25.05,25.08,80031.0,23.2913,23.3285,23.2913,23.3192,80031.0
2020-01-23 11:20:00,25.08,25.08,25.05,25.05,33459.0,23.3192,23.3192,23.2913,23.2913,33459.0
2020-01-23 11:25:00,25.05,25.06,25.03,25.05,39945.0,23.2913,23.3006,23.2727,23.2913,39945.0
2020-01-23 11:30:00,25.05,25.1,25.05,25.09,28245.0,23.2913,23.3378,23.2913,23.3285,28245.0
2020-01-23 11:35:00,25.1,25.14,25.1,25.13,65301.0,23.3378,23.375,23.3378,23.3657,65301.0
2020-01-23 11:40:00,25.13,25.17,25.12,25.16,69171.0,23.3657,23.4029,23.3564,23.3936,69171.0
2020-01-23 11:45:00,25.16,25.17,25.13,25.15,73146.0,23.3936,23.4029,23.3657,23.3843,73146.0
2020-01-23 11:50:00,25.15,25.22,25.15,25.2,136281.0,23.3843,23.4494,23.3843,23.4308,136281.0
2020-01-23 11:55:00,25.2,25.21,25.18,25.2,65679.0,23.4308,23.4401,23.4122,23.4308,65679.0
2020-01-23 12:00:00,25.2,25.23,25.2,25.22,60627.0,23.4308,23.4587,23.4308,23.4494,60627.0
2020-01-23 12:05:00,25.22,25.26,25.22,25.26,68106.0,23.4494,23.4866,23.4494,23.4866,68106.0
2020-01-23 12:10:00,25.26,25.28,25.24,25.28,185370.0,23.4866,23.5052,23.468,23.5052,185370.0
2020-01-23 12:15:00,25.28,25.28,25.24,25.24,70692.0,23.5052,23.5052,23.468,23.468,70692.0
2020-01-23 12:20:00,25.24,25.25,25.23,25.25,52071.0,23.468,23.4773,23.4587,23.4773,52071.0
2020-01-23 12:25:00,25.25,25.27,25.25,25.27,60798.0,23.4773,23.4959,23.4773,23.4959,60798.0
2020-01-23 12:30:00,25.28,25.28,25.25,25.26,38328.0,23.5052,23.5052,23.4773,23.4866,38328.0
2020-01-23 12:35:00,25.26,25.27,25.24,25.24,31986.0,23.4866,23.4959,23.468,23.468,31986.0
2020-01-23 12:40:00,25.24,25.26,25.24,25.25,24690.0,23.468,23.4866,23.468,23.4773,24690.0
2020-01-23 12:45:00,25.25,25.25,25.22,25.24,25980.0,23.4773,23.4773,23.4494,23.468,25980.0
2020-01-23 12:50:00,25.24,25.26,25.23,25.25,50502.0,23.468,23.4866,23.4587,23.4773,50502.0
2020-01-23 12:55:00,25.25,25.26,25.24,25.26,37362.0,23.4773,23.4866,23.468,23.4866,37362.0
2020-01-23 13:00:00,25.26,25.28,25.26,25.28,34938.0,23.4866,23.5052,23.4866,23.5052,34938.0
2020-01-23 13:05:00,25.28,25.29,25.27,25.27,60405.0,23.5052,23.5145,23.4959,23.4959,60405.0
2020-01-23 13:10:00,25.27,25.31,25.27,25.3,43020.0,23.4959,23.5331,23.4959,23.5238,43020.0
2020-01-23 13:15:00,25.3,25.31,25.28,25.31,57459.0,23.5238,23.5331,23.5052,23.5331,57459.0
2020-01-23 13:20:00,25.31,25.36,25.31,25.35,155967.0,23.5331,23.5796,23.5331,23.5703,155967.0
2020-01-23 13:25:00,25.36,25.36,25.31,25.31,48774.0,23.5796,23.5796,23.5331,23.5331,48774.0
2020-01-23 13:30:00,25.31,25.32,25.3,25.32,79107.0,23.5331,23.5424,23.5238,23.5424,79107.0
2020-01-23 13:35:00,25.31,25.33,25.29,25.3,48768.0,23.5331,23.5517,23.5145,23.5238,48768.0
2020-01-23 13:40:00,25.29,25.34,25.29,25.34,47034.0,23.5145,23.561,23.5145,23.561,47034.0
2020-01-23 13:45:00,25.34,25.35,25.33,25.35,54972.0,23.561,23.5703,23.5517,23.5703,54972.0
2020-01-23 13:50:00,25.36,25.37,25.35,25.36,53862.0,23.5796,23.5889,23.5703,23.5796,53862.0
2020-01-23 13:55:00,25.36,25.38,25.36,25.38,70554.0,23.5796,23.5982,23.5796,23.5982,70554.0
2020-01-23 14:00:00,25.39,25.4,25.37,25.39,55431.0,23.6075,23.6168,23.5889,23.6075,55431.0
2020-01-23 14:05:00,25.39,25.4,25.38,25.4,81651.0,23.6075,23.6168,23.5982,23.6168,81651.0
2020-01-23 14:10:00,25.39,25.4,25.35,25.35,83292.0,23.6075,23.6168,23.5703,23.5703,83292.0
2020-01-23 14:15:00,25.36,25.4,25.35,25.4,37293.0,23.5796,23.6168,23.5703,23.6168,37293.0
2020-01-23 14:20:00,25.39,25.41,25.38,25.39,78735.0,23.6075,23.6261,23.5982,23.6075,78735.0
2020-01-23 14:25:00,25.39,25.39,25.36,25.39,26742.0,23.6075,23.6075,23.5796,23.6075,26742.0
2020-01-23 14:30:00,25.39,25.41,25.38,25.39,74004.0,23.6075,23.6261,23.5982,23.6075,74004.0
2020-01-23 14:35:00,25.4,25.41,25.39,25.41,69522.0,23.6168,23.6261,23.6075,23.6261,69522.0
2020-01-23 14:40:00,25.41,25.43,25.41,25.43,65574.0,23.6261,23.6447,23.6261,23.6447,65574.0
2020-01-23 14:45:00,25.43,25.45,25.42,25.44,87678.0,23.6447,23.6633,23.6354,23.654,87678.0
2020-01-23 14:50:00,25.44,25.45,25.43,25.45,70053.0,23.654,23.6633,23.6447,23.6633,70053.0
2020-01-23 14:55:00,25.45,25.48,25.44,25.48,110355.0,23.6633,23.6912,23.654,23.6912,110355.0
2020-01-23 15:00:00,25.47,25.48,25.44,25.44,89322.0,23.6819,23.6912,23.654,23.654,89322.0
2020-01-23 15:05:00,25.44,25.46,25.42,25.45,73665.0,23.654,23.6726,23.6354,23.6633,73665.0
2020-01-23 15:10:00,25.45,25.48,25.44,25.47,81897.0,23.6633,23.6912,23.654,23.6819,81897.0
2020-01-23 15:15:00,25.47,25.48,25.45,25.48,102147.0,23.6819,23.6912,23.6633,23.6912,102147.0
2020-01-23 15:20:00,25.47,25.52,25.47,25.51,263598.0,23.6819,23.7283,23.6819,23.719,263598.0
2020-01-23 15:25:00,25.51,25.54,25.49,25.53,207630.0,23.719,23.7469,23.7004,23.7376,207630.0
2020-01-23 15:30:00,25.53,25.54,25.5,25.53,206544.0,23.7376,23.7469,23.7097,23.7376,206544.0
2020-01-23 15:35:00,25.53,25.53,25.49,25.49,112953.0,23.7376,23.7376,23.7004,23.7004,112953.0
2020-01-23 15:40:00,25.49,25.51,25.48,25.5,111687.0,23.7004,23.719,23.6912,23.7097,111687.0
2020-01-23 15:45:00,25.5,25.53,25.5,25.53,204312.0,23.7097,23.7376,23.7097,23.7376,204312.0
2020-01-23 15:50:00,25.54,25.55,25.49,25.55,332292.0,23.7469,23.7562,23.7004,23.7562,332292.0
2020-01-23 15:55:00,25.55,25.57,25.54,25.55,569370.0,23.7562,23.7748,23.7469,23.7562,569370.0
2020-01-24 09:30:00,25.56,25.61,25.35,25.54,232713.0,23.7655,23.812,23.5703,23.7469,232713.0
2020-01-24 09:35:00,25.53,25.6,25.51,25.56,152574.0,23.7376,23.8027,23.719,23.7655,152574.0
2020-01-24 09:40:00,25.55,25.66,25.53,25.63,106176.0,23.7562,23.8585,23.7376,23.8306,106176.0
2020-01-24 09:45:00,25.64,25.68,25.62,25.66,152793.0,23.8399,23.8771,23.8213,23.8585,152793.0
2020-01-24 09:50:00,25.66,25.66,25.6,25.62,125814.0,23.8585,23.8585,23.8027,23.8213,125814.0
2020-01-24 09:55:00,25.62,25.68,25.62,25.68,133578.0,23.8213,23.8771,23.8213,23.8771,133578.0
2020-01-24 10:00:00,25.68,25.68,25.57,25.58,119205.0,23.8771,23.8771,23.7748,23.7841,119205.0
2020-01-24 10:05:00,25.58,25.61,25.56,25.57,70308.0,23.7841,23.812,23.7655,23.7748,70308.0
2020-01-24 10:10:00,25.57,25.59,25.55,25.56,66330.0,23.7748,23.7934,23.7562,23.7655,66330.0
2020-01-24 10:15:00,25.57,25.57,25.53,25.53,76662.0,23.7748,23.7748,23.7376,23.7376,76662.0
2020-01-24 10:20:00,25.53,25.54,25.51,25.51,77019.0,23.7376,23.7469,23.719,23.719,77019.0
2020-01-24 10:25:00,25.51,25.53,25.49,25.5,119490.0,23.719,23.7376,23.7004,23.7097,119490.0
2020-01-24 10:30:00,25.49,25.53,25.47,25.48,90072.0,23.7004,23.7376,23.6819,23.6912,90072.0
2020-01-24 10:35:00,25.48,25.56,25.47,25.56,107436.0,23.6912,23.7655,23.6819,23.7655,107436.0
2020-01-24 10:40:00,25.55,25.55,25.47,25.5,133482.0,23.7562,23.7562,23.6819,23.7097,133482.0
2020-01-24 10:45:00,25.49,25.53,25.49,25.5,59466.0,23.7004,23.7376,23.7004,23.7097,59466.0
2020-01-24 10:50:00,25.5,25.54,25.5,25.54,54150.0,23.7097,23.7469,23.7097,23.7469,54150.0
2020-01-24 10:55:00,25.54,25.57,25.54,25.55,78471.0,23.7469,23.7748,23.7469,23.7562,78471.0
2020-01-24 11:00:00,25.55,25.58,25.52,25.57,71484.0,23.7562,23.7841,23.7283,23.7748,71484.0
2020-01-24 11:05:00,25.57,25.59,25.57,25.57,52383.0,23.7748,23.7934,23.7748,23.7748,52383.0
2020-01-24 11:10:00,25.56,25.58,25.55,25.56,36870.0,23.7655,23.7841,23.7562,23.7655,36870.0
2020-01-24 11:15:00,25.56,25.57,25.49,25.51,74199.0,23.7655,23.7748,23.7004,23.719,74199.0
2020-01-24 11:20:00,25.51,25.53,25.47,25.48,86460.0,23.719,23.7376,23.6819,23.6912,86460.0
2020-01-24 11:25:00,25.48,25.5,25.48,25.5,43479.0,23.6912,23.7097,23.6912,23.7097,43479.0
2020-01-24 11:30:00,25.5,25.5,25.47,25.49,41088.0,23.7097,23.7097,23.6819,23.7004,41088.0
2020-01-24 11:35:00,25.49,25.52,25.49,25.51,121899.0,23.7004,23.7283,23.7004,23.719,121899.0
2020-01-24 11:40:00,25.51,25.51,25.45,25.46,106833.0,23.719,23.719,23.6633,23.6726,106833.0
2020-01-24 11:45:00,25.45,25.49,25.45,25.49,62316.0,23.6633,23.7004,23.6633,23.7004,62316.0
2020-01-24 11:50:00,25.48,25.5,25.47,25.49,58134.0,23.6912,23.7097,23.6819,23.7004,58134.0
2020-01-24 11:55:00,25.49,25.5,25.46,25.48,55893.0,23.7004,23.7097,23.6726,23.6912,55893.0
2020-01-24 12:00:00,25.48,25.51,25.46,25.51,58521.0,23.6912,23.719,23.6726,23.719,58521.0
2020-01-24 12:05:00,25.5,25.51,25.49,25.49,62604.0,23.7097,23.719,23.7004,23.7004,62604.0
2020-01-24 12:10:00,25.49,25.52,25.46,25.46,42183.0,23.7004,23.7283,23.6726,23.6726,42183.0
2020-01-24 12:15:00,25.46,25.48,25.41,25.42,96981.0,23.6726,23.6912,23.6261,23.6354,96981.0
2020-01-24 12:20:00,25.42,25.48,25.42,25.48,85143.0,23.6354,23.6912,23.6354,23.6912,85143.0
2020-01-24 12:25:00,25.48,25.49,25.43,25.47,68874.0,23.6912,23.7004,23.6447,23.6819,68874.0
2020-01-24 12:30:00,25.47,25.51,25.47,25.51,52608.0,23.6819,23.719,23.6819,23.719,52608.0
2020-01-24 12:35:00,25.52,25.54,25.51,25.54,40548.0,23.7283,23.7469,23.719,23.7469,40548.0
2020-01-24 12:40:00,25.53,25.56,25.53,25.55,98433.0,23.7376,23.7655,23.7376,23.7562,98433.0
2020-01-24 12:45:00,25.55,25.55,25.53,25.55,86133.0,23.7562,23.7562,23.7376,23.7562,86133.0
2020-01-24 12:50:00,25.54,25.55,25.53,25.55,65442.0,23.7469,23.7562,23.7376,23.7562,65442.0
2020-01-24 12:55:00,25.55,25.56,25.54,25.56,55848.0,23.7562,23.7655,23.7469,23.7655,55848.0
2020-01-24 13:00:00,25.55,25.55,25.48,25.48,124017.0,23.7562,23.7562,23.6912,23.6912,124017.0
2020-01-24 13:05:00,25.49,25.52,25.48,25.52,74994.0,23.7004,23.7283,23.6912,23.7283,74994.0
2020-01-24 13:10:00,25.52,25.53,25.51,25.51,48993.0,23.7283,23.7376,23.719,23.719,48993.0
2020-01-24 13:15:00,25.52,25.53,25.49,25.49,65952.0,23.7283,23.7376,23.7004,23.7004,65952.0
2020-01-24 13:20:00,25.49,25.5,25.47,25.5,38799.0,23.7004,23.7097,23.6819,23.7097,38799.0
2020-01-24 13:25:00,25.5,25.5,25.47,25.47,61332.0,23.7097,23.7097,23.6819,23.6819,61332.0
2020-01-24 13:30:00,25.47,25.48,25.44,25.45,50160.0,23.6819,23.6912,23.654,23.6633,50160.0
2020-01-24 13:35:00,25.45,25.48,25.44,25.48,59331.0,23.6633,23.6912,23.654,23.6912,59331.0
2020-01-24 13:40:00,25.47,25.47,25.44,25.46,32544.0,23.6819,23.6819,23.654,23.6726,32544.0
2020-01-24 13:45:00,25.46,25.47,25.42,25.43,41727.0,23.6726,23.6819,23.6354,23.6447,41727.0
2020-01-24 13:50:00,25.43,25.46,25.42,25.46,45834.0,23.6447,23.6726,23.6354,23.6726,45834.0
2020-01-24 13:55:00,25.46,25.46,25.43,25.45,31503.0,23.6726,23.6726,23.6447,23.6633,31503.0
2020-01-24 14:00:00,25.45,25.46,25.4,25.42,52647.0,23.6633,23.6726,23.6168,23.6354,52647.0
2020-01-24 14:05:00,25.42,25.47,25.42,25.47,62988.0,23.6354,23.6819,23.6354,23.6819,62988.0
2020-01-24 14:10:00,25.46,25.47,25.45,25.47,85716.0,23.6726,23.6819,23.6633,23.6819,85716.0
2020-01-24 14:15:00,25.47,25.49,25.47,25.48,104388.0,23.6819,23.7004,23.6819,23.6912,104388.0
2020-01-24 14:20:00,25.48,25.48,25.43,25.45,187197.0,23.6912,23.6912,23.6447,23.6633,187197.0
2020-01-24 14:25:00,25.45,25.48,25.43,25.45,118854.0,23.6633,23.6912,23.6447,23.6633,118854.0
2020-01-24 14:30:00,25.44,25.49,25.44,25.49,71502.0,23.654,23.7004,23.654,23.7004,71502.0
2020-01-24 14:35:00,25.49,25.51,25.45,25.48,123822.0,23.7004,23.719,23.6633,23.6912,123822.0
2020-01-24 14:40:00,25.48,25.49,25.45,25.45,22728.0,23.6912,23.7004,23.6633,23.6633,22728.0
2020-01-24 14:45:00,25.45,25.46,25.41,25.46,53196.0,23.6633,23.6726,23.6261,23.6726,53196.0
2020-01-24 14:50:00,25.46,25.48,25.46,25.48,41142.0,23.6726,23.6912,23.6726,23.6912,41142.0
2020-01-24 14:55:00,25.49,25.53,25.49,25.53,37731.0,23.7004,23.7376,23.7004,23.7376,37731.0
2020-01-24 15:00:00,25.53,25.58,25.51,25.56,76083.0,23.7376,23.7841,23.719,23.7655,76083.0
2020-01-24 15:05:00,25.56,25.57,25.54,25.56,98463.0,23.7655,23.7748,23.7469,23.7655,98463.0
2020-01-24 15:10:00,25.56,25.57,25.52,25.55,320748.0,23.7655,23.7748,23.7283,23.7562,320748.0
2020-01-24 15:15:00,25.55,25.58,25.55,25.56,95649.0,23.7562,23.7841,23.7562,23.7655,95649.0
2020-01-24 15:20:00,25.56,25.56,25.52,25.54,70995.0,23.7655,23.7655,23.7283,23.7469,70995.0
2020-01-24 15:25:00,25.54,25.56,25.53,25.55,60756.0,23.7469,23.7655,23.7376,23.7562,60756.0
2020-01-24 15:30:00,25.55,25.56,25.5,25.51,118518.0,23.7562,23.7655,23.7097,23.719,118518.0
2020-01-24 15:35:00,25.51,25.54,25.47,25.47,133818.0,23.719,23.7469,23.6819,23.6819,133818.0
2020-01-24 15:40:00,25.47,25.5,25.44,25.5,209691.0,23.6819,23.7097,23.654,23.7097,209691.0
2020-01-24 15:45:00,25.5,25.57,25.5,25.57,255885.0,23.7097,23.7748,23.7097,23.7748,255885.0
2020-01-24 15:50:00,25.57,25.58,25.53,25.57,369192.0,23.7748,23.7841,23.7376,23.7748,369192.0
2020-01-24 15:55:00,25.58,25.59,25.54,25.57,779100.0,23.7841,23.7934,23.7469,23.7748,779100.0
2020-01-27 09:30:00,25.0,25.28,25.0,25.24,256002.0,23.2448,23.5052,23.2448,23.468,256002.0
2020-01-27 09:35:00,25.26,25.27,25.16,25.21,86943.0,23.4866,23.4959,23.3936,23.4401,86943.0
2020-01-27 09:40:00,25.2,25.21,25.13,25.17,68925.0,23.4308,23.4401,23.3657,23.4029,68925.0
2020-01-27 09:45:00,25.16,25.26,25.15,25.23,51600.0,23.3936,23.4866,23.3843,23.4587,51600.0
2020-01-27 09:50:00,25.24,25.26,25.18,25.23,48798.0,23.468,23.4866,23.4122,23.4587,48798.0
2020-01-27 09:55:00,25.23,25.23,25.16,25.19,79548.0,23.4587,23.4587,23.3936,23.4215,79548.0
2020-01-27 10:00:00,25.19,25.19,25.12,25.15,72327.0,23.4215,23.4215,23.3564,23.3843,72327.0
2020-01-27 10:05:00,25.15,25.17,25.13,25.17,56871.0,23.3843,23.4029,23.3657,23.4029,56871.0
2020-01-27 10:10:00,25.17,25.18,25.15,25.15,53034.0,23.4029,23.4122,23.3843,23.3843,53034.0
2020-01-27 10:15:00,25.15,25.16,25.06,25.07,55836.0,23.3843,23.3936,23.3006,23.3099,55836.0
2020-01-27 10:20:00,25.07,25.11,25.05,25.11,32436.0,23.3099,23.3471,23.2913,23.3471,32436.0
2020-01-27 10:25:00,25.11,25.15,25.1,25.14,103413.0,23.3471,23.3843,23.3378,23.375,103413.0
2020-01-27 10:30:00,25.15,25.16,25.11,25.12,29235.0,23.3843,23.3936,23.3471,23.3564,29235.0
2020-01-27 10:35:00,25.12,25.14,25.1,25.11,38772.0,23.3564,23.375,23.3378,23.3471,38772.0
2020-01-27 10:40:00,25.1,25.1,25.02,25.03,36273.0,23.3378,23.3378,23.2634,23.2727,36273.0
2020-01-27 10:45:00,25.03,25.04,24.99,25.0,40539.0,23.2727,23.282,23.2356,23.2448,40539.0
2020-01-27 10:50:00,24.99,25.01,24.95,24.96,59589.0,23.2356,23.2541,23.1984,23.2077,59589.0
2020-01-27 10:55:00,24.95,24.99,24.93,24.98,28695.0,23.1984,23.2356,23.1798,23.2263,28695.0
2020-01-27 11:00:00,24.98,25.02,24.97,25.02,61170.0,23.2263,23.2634,23.217,23.2634,61170.0
2020-01-27 11:05:00,25.03,25.04,25.0,25.0,41475.0,23.2727,23.282,23.2448,23.2448,41475.0
2020-01-27 11:10:00,25.0,25.0,24.97,24.97,39864.0,23.2448,23.2448,23.217,23.217,39864.0
2020-01-27 11:15:00,24.97,24.98,24.96,24.96,27723.0,23.217,23.2263,23.2077,23.2077,27723.0
2020-01-27 11:20:00,24.96,25.01,24.95,25.0,47064.0,23.2077,23.2541,23.1984,23.2448,47064.0
2020-01-27 11:25:00,25.0,25.01,24.97,24.98,81894.0,23.2448,23.2541,23.217,23.2263,81894.0
2020-01-27 11:30:00,24.98,24.99,24.93,24.94,56673.0,23.2263,23.2356,23.1798,23.1891,56673.0
2020-01-27 11:35:00,24.95,24.98,24.94,24.97,66525.0,23.1984,23.2263,23.1891,23.217,66525.0
2020-01-27 11:40:00,24.97,24.99,24.94,24.99,61938.0,23.217,23.2356,23.1891,23.2356,61938.0
2020-01-27 11:45:00,24.99,24.99,24.93,24.93,34536.0,23.2356,23.2356,23.1798,23.1798,34536.0
2020-01-27 11:50:00,24.93,24.98,24.92,24.96,66864.0,23.1798,23.2263,23.1705,23.2077,66864.0
2020-01-27 11:55:00,24.96,24.97,24.95,24.96,34404.0,23.2077,23.217,23.1984,23.2077,34404.0
2020-01-27 12:00:00,24.95,24.96,24.92,24.92,49626.0,23.1984,23.2077,23.1705,23.1705,49626.0
2020-01-27 12:05:00,24.92,24.95,24.92,24.95,66225.0,23.1705,23.1984,23.1705,23.1984,66225.0
2020-01-27 12:10:00,24.95,24.97,24.91,24.91,46959.0,23.1984,23.217,23.1612,23.1612,46959.0
2020-01-27 12:15:00,24.92,24.96,24.92,24.95,32385.0,23.1705,23.2077,23.1705,23.1984,32385.0
2020-01-27 12:20:00,24.95,24.99,24.95,24.96,36951.0,23.1984,23.2356,23.1984,23.2077,36951.0
2020-01-27 12:25:00,24.95,24.96,24.93,24.95,47676.0,23.1984,23.2077,23.1798,23.1984,47676.0
2020-01-27 12:30:00,24.94,25.0,24.94,24.99,48273.0,23.1891,23.2448,23.1891,23.2356,48273.0
2020-01-27 12:35:00,24.99,24.99,24.95,24.97,36783.0,23.2356,23.2356,23.1984,23.217,36783.0
2020-01-27 12:40:00,24.96,24.98,24.95,24.98,23415.0,23.2077,23.2263,23.1984,23.2263,23415.0
2020-01-27 12:45:00,24.97,25.0,24.96,24.98,26079.0,23.217,23.2448,23.2077,23.2263,26079.0
2020-01-27 12:50:00,24.99,25.0,24.97,24.97,50910.0,23.2356,23.2448,23.217,23.217,50910.0
2020-01-27 12:55:00,24.97,24.97,24.95,24.95,39606.0,23.217,23.217,23.1984,23.1984,39606.0
2020-01-27 13:00:00,24.94,24.96,24.93,24.96,65787.0,23.1891,23.2077,23.1798,23.2077,65787.0
2020-01-27 13:05:00,24.96,24.96,24.91,24.91,40947.0,23.2077,23.2077,23.1612,23.1612,40947.0
2020-01-27 13:10:00,24.91,24.92,24.89,24.9,32604.0,23.1612,23.1705,23.1426,23.1519,32604.0
2020-01-27 13:15:00,24.9,24.91,24.89,24.89,70251.0,23.1519,23.1612,23.1426,23.1426,70251.0
2020-01-27 13:20:00,24.89,24.93,24.88,24.9,71694.0,23.1426,23.1798,23.1333,23.1519,71694.0
2020-01-27 13:25:00,24.9,24.95,24.9,24.95,46527.0,23.1519,23.1984,23.1519,23.1984,46527.0
2020-01-27 13:30:00,24.94,24.97,24.94,24.96,60294.0,23.1891,23.217,23.1891,23.2077,60294.0
2020-01-27 13:35:00,24.96,24.99,24.96,24.99,96990.0,23.2077,23.2356,23.2077,23.2356,96990.0
2020-01-27 13:40:00,24.98,24.99,24.95,24.96,48036.0,23.2263,23.2356,23.1984,23.2077,48036.0
2020-01-27 13:45:00,24.95,24.96,24.92,24.92,48906.0,23.1984,23.2077,23.1705,23.1705,48906.0
2020-01-27 13:50:00,24.92,24.92,24.89,24.9,95838.0,23.1705,23.1705,23.1426,23.1519,95838.0
2020-01-27 13:55:00,24.9,24.92,24.89,24.91,72756.0,23.1519,23.1705,23.1426,23.1612,72756.0
2020-01-27 14:00:00,24.91,24.91,24.87,24.9,79692.0,23.1612,23.1612,23.124,23.1519,79692.0
2020-01-27 14:05:00,24.9,24.93,24.89,24.93,31077.0,23.1519,23.1798,23.1426,23.1798,31077.0
2020-01-27 14:10:00,24.93,24.96,24.93,24.96,41226.0,23.1798,23.2077,23.1798,23.2077,41226.0
2020-01-27 14:15:00,24.96,24.98,24.96,24.97,41778.0,23.2077,23.2263,23.2077,23.217,41778.0
2020-01-27 14:20:00,24.97,24.97,24.94,24.96,24663.0,23.217,23.217,23.1891,23.2077,24663.0
2020-01-27 14:25:00,24.96,25.0,24.96,24.99,45642.0,23.2077,23.2448,23.2077,23.2356,45642.0
2020-01-27 14:30:00,24.99,25.0,24.98,24.99,45117.0,23.2356,23.2448,23.2263,23.2356,45117.0
2020-01-27 14:35:00,24.99,25.0,24.94,24.96,64983.0,23.2356,23.2448,23.1891,23.2077,64983.0
2020-01-27 14:40:00,24.96,24.97,24.95,24.96,41277.0,23.2077,23.217,23.1984,23.2077,41277.0
2020-01-27 14:45:00,24.96,24.96,24.94,24.94,42630.0,23.2077,23.2077,23.1891,23.1891,42630.0
2020-01-27 14:50:00,24.94,24.95,24.91,24.91,64662.0,23.1891,23.1984,23.1612,23.1612,64662.0
2020-01-27 14:55:00,24.91,24.91,24.89,24.9,48399.0,23.1612,23.1612,23.1426,23.1519,48399.0
2020-01-27 15:00:00,24.9,24.92,24.89,24.9,80307.0,23.1519,23.1705,23.1426,23.1519,80307.0
2020-01-27 15:05:00,24.9,24.96,24.9,24.95,113223.0,23.1519,23.2077,23.1519,23.1984,113223.0
2020-01-27 15:10:00,24.95,24.98,24.93,24.97,479805.0,23.1984,23.2263,23.1798,23.217,479805.0
2020-01-27 15:15:00,24.97,25.02,24.97,25.01,216894.0,23.217,23.2634,23.217,23.2541,216894.0
2020-01-27 15:20:00,25.01,25.05,25.0,25.05,140010.0,23.2541,23.2913,23.2448,23.2913,140010.0
2020-01-27 15:25:00,25.04,25.06,25.03,25.06,122355.0,23.282,23.3006,23.2727,23.3006,122355.0
2020-01-27 15:30:00,25.06,25.06,25.02,25.03,242478.0,23.3006,23.3006,23.2634,23.2727,242478.0
2020-01-27 15:35:00,25.02,25.05,25.0,25.05,199221.0,23.2634,23.2913,23.2448,23.2913,199221.0
2020-01-27 15:40:00,25.05,25.06,25.04,25.04,232068.0,23.2913,23.3006,23.282,23.282,232068.0
2020-01-27 15:45:00,25.04,25.1,25.04,25.09,573243.0,23.282,23.3378,23.282,23.3285,573243.0
2020-01-27 15:50:00,25.09,25.11,25.08,25.09,591669.0,23.3285,23.3471,23.3192,23.3285,591669.0
2020-01-27 15:55:00,25.09,25.1,25.05,25.06,845913.0,23.3285,23.3378,23.2913,23.3006,845913.0
2020-01-28 09:30:00,25.24,25.37,25.1,25.29,273309.0,23.468,23.5889,23.3378,23.5145,273309.0
2020-01-28 09:35:00,25.27,25.3,25.21,25.27,97830.0,23.4959,23.5238,23.4401,23.4959,97830.0
2020-01-28 09:40:00,25.27,25.28,25.18,25.22,75063.0,23.4959,23.5052,23.4122,23.4494,75063.0
2020-01-28 09:45:00,25.21,25.22,25.14,25.18,45921.0,23.4401,23.4494,23.375,23.4122,45921.0
2020-01-28 09:50:00,25.17,25.22,25.16,25.21,71301.0,23.4029,23.4494,23.3936,23.4401,71301.0
2020-01-28 09:55:00,25.2,25.26,25.2,25.25,95235.0,23.4308,23.4866,23.4308,23.4773,95235.0
2020-01-28 10:00:00,25.26,25.32,25.25,25.25,137940.0,23.4866,23.5424,23.4773,23.4773,137940.0
2020-01-28 10:05:00,25.25,25.32,25.25,25.31,128535.0,23.4773,23.5424,23.4773,23.5331,128535.0
2020-01-28 10:10:00,25.32,25.37,25.3,25.37,68898.0,23.5424,23.5889,23.5238,23.5889,68898.0
2020-01-28 10:15:00,25.37,25.4,25.35,25.39,64794.0,23.5889,23.6168,23.5703,23.6075,64794.0
2020-01-28 10:20:00,25.39,25.46,25.38,25.46,124353.0,23.6075,23.6726,23.5982,23.6726,124353.0
2020-01-28 10:25:00,25.46,25.47,25.41,25.42,44691.0,23.6726,23.6819,23.6261,23.6354,44691.0
2020-01-28 10:30:00,25.42,25.46,25.4,25.46,41931.0,23.6354,23.6726,23.6168,23.6726,41931.0
2020-01-28 10:35:00,25.45,25.49,25.43,25.48,81441.0,23.6633,23.7004,23.6447,23.6912,81441.0
2020-01-28 10:40:00,25.48,25.5,25.48,25.5,71820.0,23.6912,23.7097,23.6912,23.7097,71820.0
2020-01-28 10:45:00,25.5,25.52,25.48,25.49,48402.0,23.7097,23.7283,23.6912,23.7004,48402.0
2020-01-28 10:50:00,25.49,25.54,25.48,25.51,116556.0,23.7004,23.7469,23.6912,23.719,116556.0
2020-01-28 10:55:00,25.52,25.53,25.48,25.52,46557.0,23.7283,23.7376,23.6912,23.7283,46557.0
2020-01-28 11:00:00,25.52,25.53,25.46,25.46,54648.0,23.7283,23.7376,23.6726,23.6726,54648.0
2020-01-28 11:05:00,25.46,25.48,25.43,25.45,62802.0,23.6726,23.6912,23.6447,23.6633,62802.0
2020-01-28 11:10:00,25.45,25.47,25.45,25.45,38586.0,23.6633,23.6819,23.6633,23.6633,38586.0
2020-01-28 11:15:00,25.46,25.5,25.44,25.49,56937.0,23.6726,23.7097,23.654,23.7004,56937.0
2020-01-28 11:20:00,25.48,25.5,25.46,25.47,49830.0,23.6912,23.7097,23.6726,23.6819,49830.0
2020-01-28 11:25:00,25.47,25.48,25.43,25.44,168810.0,23.6819,23.6912,23.6447,23.654,168810.0
2020-01-28 11:30:00,25.44,25.46,25.42,25.42,37359.0,23.654,23.6726,23.6354,23.6354,37359.0
2020-01-28 11:35:00,25.42,25.42,25.39,25.4,34473.0,23.6354,23.6354,23.6075,23.6168,34473.0
2020-01-28 11:40:00,25.4,25.42,25.39,25.41,45108.0,23.6168,23.6354,23.6075,23.6261,45108.0
2020-01-28 11:45:00,25.41,25.41,25.39,25.4,39633.0,23.6261,23.6261,23.6075,23.6168,39633.0
2020-01-28 11:50:00,25.41,25.46,25.4,25.46,49350.0,23.6261,23.6726,23.6168,23.6726,49350.0
2020-01-28 11:55:00,25.46,25.47,25.45,25.46,31929.0,23.6726,23.6819,23.6633,23.6726,31929.0
2020-01-28 12:00:00,25.46,25.47,25.45,25.45,70848.0,23.6726,23.6819,23.6633,23.6633,70848.0
2020-01-28 12:05:00,25.45,25.46,25.43,25.43,41118.0,23.6633,23.6726,23.6447,23.6447,41118.0
2020-01-28 12:10:00,25.43,25.43,25.41,25.43,29103.0,23.6447,23.6447,23.6261,23.6447,29103.0
2020-01-28 12:15:00,25.43,25.43,25.41,25.41,34377.0,23.6447,23.6447,23.6261,23.6261,34377.0
2020-01-28 12:20:00,25.41,25.43,25.41,25.43,38556.0,23.6261,23.6447,23.6261,23.6447,38556.0
2020-01-28 12:25:00,25.43,25.43,25.42,25.42,32304.0,23.6447,23.6447,23.6354,23.6354,32304.0
2020-01-28 12:30:00,25.42,25.42,25.39,25.39,47271.0,23.6354,23.6354,23.6075,23.6075,47271.0
2020-01-28 12:35:00,25.39,25.41,25.38,25.41,50697.0,23.6075,23.6261,23.5982,23.6261,50697.0
2020-01-28 12:40:00,25.41,25.41,25.38,25.4,34302.0,23.6261,23.6261,23.5982,23.6168,34302.0
2020-01-28 12:45:00,25.4,25.42,25.4,25.41,37920.0,23.6168,23.6354,23.6168,23.6261,37920.0
2020-01-28 12:50:00,25.41,25.42,25.4,25.4,33408.0,23.6261,23.6354,23.6168,23.6168,33408.0
2020-01-28 12:55:00,25.4,25.42,25.4,25.42,35796.0,23.6168,23.6354,23.6168,23.6354,35796.0
2020-01-28 13:00:00,25.42,25.42,25.39,25.4,72507.0,23.6354,23.6354,23.6075,23.6168,72507.0
2020-01-28 13:05:00,25.4,25.41,25.38,25.4,51222.0,23.6168,23.6261,23.5982,23.6168,51222.0
2020-01-28 13:10:00,25.4,25.42,25.4,25.42,22554.0,23.6168,23.6354,23.6168,23.6354,22554.0
2020-01-28 13:15:00,25.42,25.43,25.41,25.43,26547.0,23.6354,23.6447,23.6261,23.6447,26547.0
2020-01-28 13:20:00,25.43,25.45,25.43,25.44,30057.0,23.6447,23.6633,23.6447,23.654,30057.0
2020-01-28 13:25:00,25.44,25.46,25.44,25.46,39003.0,23.654,23.6726,23.654,23.6726,39003.0
2020-01-28 13:30:00,25.46,25.46,25.42,25.43,21525.0,23.6726,23.6726,23.6354,23.6447,21525.0
2020-01-28 13:35:00,25.43,25.43,25.4,25.41,38910.0,23.6447,23.6447,23.6168,23.6261,38910.0
2020-01-28 13:40:00,25.4,25.41,25.38,25.4,58764.0,23.6168,23.6261,23.5982,23.6168,58764.0
2020-01-28 13:45:00,25.39,25.4,25.38,25.4,38898.0,23.6075,23.6168,23.5982,23.6168,38898.0
2020-01-28 13:50:00,25.39,25.41,25.39,25.41,31047.0,23.6075,23.6261,23.6075,23.6261,31047.0
2020-01-28 13:55:00,25.42,25.42,25.4,25.42,99477.0,23.6354,23.6354,23.6168,23.6354,99477.0
2020-01-28 14:00:00,25.41,25.43,25.41,25.43,82857.0,23.6261,23.6447,23.6261,23.6447,82857.0
2020-01-28 14:05:00,25.43,25.43,25.4,25.41,28380.0,23.6447,23.6447,23.6168,23.6261,28380.0
2020-01-28 14:10:00,25.4,25.4,25.37,25.4,154323.0,23.6168,23.6168,23.5889,23.6168,154323.0
2020-01-28 14:15:00,25.4,25.41,25.37,25.38,93795.0,23.6168,23.6261,23.5889,23.5982,93795.0
2020-01-28 14:20:00,25.38,25.39,25.37,25.37,221751.0,23.5982,23.6075,23.5889,23.5889,221751.0
2020-01-28 14:25:00,25.37,25.38,25.37,25.37,63978.0,23.5889,23.5982,23.5889,23.5889,63978.0
2020-01-28 14:30:00,25.37,25.42,25.37,25.42,54561.0,23.5889,23.6354,23.5889,23.6354,54561.0
2020-01-28 14:35:00,25.42,25.46,25.42,25.45,74301.0,23.6354,23.6726,23.6354,23.6633,74301.0
2020-01-28 14:40:00,25.45,25.48,25.45,25.47,55206.0,23.6633,23.6912,23.6633,23.6819,55206.0
2020-01-28 14:45:00,25.48,25.49,25.46,25.46,72621.0,23.6912,23.7004,23.6726,23.6726,72621.0
2020-01-28 14:50:00,25.46,25.47,25.45,25.46,63882.0,23.6726,23.6819,23.6633,23.6726,63882.0
2020-01-28 14:55:00,25.46,25.46,25.43,25.43,76293.0,23.6726,23.6726,23.6447,23.6447,76293.0
2020-01-28 15:00:00,25.43,25.43,25.4,25.4,58701.0,23.6447,23.6447,23.6168,23.6168,58701.0
2020-01-28 15:05:00,25.4,25.4,25.36,25.38,91341.0,23.6168,23.6168,23.5796,23.5982,91341.0
2020-01-28 15:10:00,25.38,25.38,25.35,25.37,71838.0,23.5982,23.5982,23.5703,23.5889,71838.0
2020-01-28 15:15:00,25.37,25.37,25.34,25.36,102168.0,23.5889,23.5889,23.561,23.5796,102168.0
2020-01-28 15:20:00,25.36,25.4,25.35,25.4,112167.0,23.5796,23.6168,23.5703,23.6168,112167.0
2020-01-28 15:25:00,25.4,25.44,25.39,25.43,122520.0,23.6168,23.654,23.6075,23.6447,122520.0
2020-01-28 15:30:00,25.44,25.45,25.42,25.44,113835.0,23.654,23.6633,23.6354,23.654,113835.0
2020-01-28 15:35:00,25.44,25.45,25.41,25.41,173859.0,23.654,23.6633,23.6261,23.6261,173859.0
2020-01-28 15:40:00,25.41,25.43,25.4,25.42,190437.0,23.6261,23.6447,23.6168,23.6354,190437.0
2020-01-28 15:45:00,25.43,25.44,25.4,25.42,242643.0,23.6447,23.654,23.6168,23.6354,242643.0
2020-01-28 15:50:00,25.41,25.42,25.37,25.41,397653.0,23.6261,23.6354,23.5889,23.6261,397653.0
2020-01-28 15:55:00,25.41,25.44,25.4,25.4,782244.0,23.6261,23.654,23.6168,23.6168,782244.0
2020-01-29 09:30:00,25.43,25.83,25.43,25.78,250278.0,23.6447,24.0166,23.6447,23.9701,250278.0
2020-01-29 09:35:00,25.79,25.88,25.74,25.87,193071.0,23.9794,24.0631,23.9329,24.0538,193071.0
2020-01-29 09:40:00,25.86,25.91,25.83,25.85,108750.0,24.0445,24.091,24.0166,24.0352,108750.0
2020-01-29 09:45:00,25.85,25.88,25.83,25.83,129111.0,24.0352,24.0631,24.0166,24.0166,129111.0
2020-01-29 09:50:00,25.84,25.89,25.81,25.87,116187.0,24.0259,24.0724,23.998,24.0538,116187.0
2020-01-29 09:55:00,25.85,25.87,25.83,25.87,81504.0,24.0352,24.0538,24.0166,24.0538,81504.0
2020-01-29 10:00:00,25.86,25.87,25.77,25.77,150339.0,24.0445,24.0538,23.9608,23.9608,150339.0
2020-01-29 10:05:00,25.78,25.83,25.76,25.83,123462.0,23.9701,24.0166,23.9515,24.0166,123462.0
2020-01-29 10:10:00,25.83,25.83,25.75,25.76,115947.0,24.0166,24.0166,23.9422,23.9515,115947.0
2020-01-29 10:15:00,25.75,25.84,25.75,25.82,65760.0,23.9422,24.0259,23.9422,24.0073,65760.0
2020-01-29 10:20:00,25.82,25.86,25.82,25.85,78744.0,24.0073,24.0445,24.0073,24.0352,78744.0
2020-01-29 10:25:00,25.86,25.89,25.85,25.86,108978.0,24.0445,24.0724,24.0352,24.0445,108978.0
2020-01-29 10:30:00,25.87,25.9,25.85,25.88,121863.0,24.0538,24.0817,24.0352,24.0631,121863.0
2020-01-29 10:35:00,25.88,25.97,25.88,25.96,177849.0,24.0631,24.1467,24.0631,24.1375,177849.0
2020-01-29 10:40:00,25.97,26.0,25.96,26.0,132171.0,24.1467,24.1746,24.1375,24.1746,132171.0
2020-01-29 10:45:00,26.0,26.06,25.99,26.05,413004.0,24.1746,24.2304,24.1653,24.2211,413004.0
2020-01-29 10:50:00,26.05,26.13,26.05,26.09,237354.0,24.2211,24.2955,24.2211,24.2583,237354.0
2020-01-29 10:55:00,26.1,26.12,26.07,26.08,139200.0,24.2676,24.2862,24.2397,24.249,139200.0
2020-01-29 11:00:00,26.08,26.1,26.04,26.1,124695.0,24.249,24.2676,24.2118,24.2676,124695.0
2020-01-29 11:05:00,26.1,26.12,26.05,26.07,69759.0,24.2676,24.2862,24.2211,24.2397,69759.0
2020-01-29 11:10:00,26.07,26.07,25.99,26.02,92970.0,24.2397,24.2397,24.1653,24.1932,92970.0
2020-01-29 11:15:00,26.02,26.06,26.02,26.03,64152.0,24.1932,24.2304,24.1932,24.2025,64152.0
2020-01-29 11:20:00,26.03,26.06,26.01,26.05,56706.0,24.2025,24.2304,24.1839,24.2211,56706.0
2020-01-29 11:25:00,26.05,26.06,26.05,26.05,64896.0,24.2211,24.2304,24.2211,24.2211,64896.0
2020-01-29 11:30:00,26.06,26.06,26.01,26.03,70260.0,24.2304,24.2304,24.1839,24.2025,70260.0
2020-01-29 11:35:00,26.03,26.05,26.02,26.04,43020.0,24.2025,24.2211,24.1932,24.2118,43020.0
2020-01-29 11:40:00,26.04,26.05,25.99,25.99,62832.0,24.2118,24.2211,24.1653,24.1653,62832.0
2020-01-29 11:45:00,25.99,26.04,25.98,26.02,88392.0,24.1653,24.2118,24.156,24.1932,88392.0
2020-01-29 11:50:00,26.01,26.03,25.99,26.03,59067.0,24.1839,24.2025,24.1653,24.2025,59067.0
2020-01-29 11:55:00,26.03,26.04,26.01,26.03,71409.0,24.2025,24.2118,24.1839,24.2025,71409.0
2020-01-29 12:00:00,26.03,26.05,26.02,26.04,66243.0,24.2025,24.2211,24.1932,24.2118,66243.0
2020-01-29 12:05:00,26.04,26.05,26.0,26.0,64905.0,24.2118,24.2211,24.1746,24.1746,64905.0
2020-01-29 12:10:00,25.99,26.0,25.96,25.98,43851.0,24.1653,24.1746,24.1375,24.156,43851.0
2020-01-29 12:15:00,25.98,25.98,25.97,25.97,37917.0,24.156,24.156,24.1467,24.1467,37917.0
2020-01-29 12:20:00,25.97,25.98,25.93,25.94,55020.0,24.1467,24.156,24.1096,24.1189,55020.0
2020-01-29 12:25:00,25.94,25.96,25.94,25.95,36075.0,24.1189,24.1375,24.1189,24.1282,36075.0
2020-01-29 12:30:00,25.95,25.96,25.92,25.93,53370.0,24.1282,24.1375,24.1003,24.1096,53370.0
2020-01-29 12:35:00,25.93,25.93,25.91,25.91,67611.0,24.1096,24.1096,24.091,24.091,67611.0
2020-01-29 12:40:00,25.92,25.92,25.89,25.89,64143.0,24.1003,24.1003,24.0724,24.0724,64143.0
2020-01-29 12:45:00,25.89,25.91,25.88,25.91,70320.0,24.0724,24.091,24.0631,24.091,70320.0
2020-01-29 12:50:00,25.91,25.92,25.88,25.88,82971.0,24.091,24.1003,24.0631,24.0631,82971.0
2020-01-29 12:55:00,25.89,25.9,25.87,25.88,122127.0,24.0724,24.0817,24.0538,24.0631,122127.0
2020-01-29 13:00:00,25.88,25.94,25.88,25.94,77367.0,24.0631,24.1189,24.0631,24.1189,77367.0
2020-01-29 13:05:00,25.94,25.94,25.9,25.9,93000.0,24.1189,24.1189,24.0817,24.0817,93000.0
2020-01-29 13:10:00,25.9,25.98,25.9,25.98,128958.0,24.0817,24.156,24.0817,24.156,128958.0
2020-01-29 13:15:00,25.97,26.03,25.97,26.02,204072.0,24.1467,24.2025,24.1467,24.1932,204072.0
2020-01-29 13:20:00,26.02,26.04,26.0,26.04,127548.0,24.1932,24.2118,24.1746,24.2118,127548.0
2020-01-29 13:25:00,26.04,26.04,26.0,26.02,118560.0,24.2118,24.2118,24.1746,24.1932,118560.0
2020-01-29 13:30:00,26.02,26.07,26.02,26.06,104610.0,24.1932,24.2397,24.1932,24.2304,104610.0
2020-01-29 13:35:00,26.06,26.08,26.04,26.04,208248.0,24.2304,24.249,24.2118,24.2118,208248.0
2020-01-29 13:40:00,26.04,26.05,26.02,26.05,98808.0,24.2118,24.2211,24.1932,24.2211,98808.0
2020-01-29 13:45:00,26.05,26.08,26.05,26.06,154293.0,24.2211,24.249,24.2211,24.2304,154293.0
2020-01-29 13:50:00,26.06,26.07,26.05,26.07,233481.0,24.2304,24.2397,24.2211,24.2397,233481.0
2020-01-29 13:55:00,26.07,26.1,26.06,26.09,148929.0,24.2397,24.2676,24.2304,24.2583,148929.0
2020-01-29 14:00:00,26.09,26.1,26.04,26.07,261534.0,24.2583,24.2676,24.2118,24.2397,261534.0
2020-01-29 14:05:00,26.08,26.13,26.06,26.12,171099.0,24.249,24.2955,24.2304,24.2862,171099.0
2020-01-29 14:10:00,26.11,26.13,26.07,26.08,311157.0,24.2769,24.2955,24.2397,24.249,311157.0
2020-01-29 14:15:00,26.08,26.09,26.06,26.07,84621.0,24.249,24.2583,24.2304,24.2397,84621.0
2020-01-29 14:20:00,26.07,26.08,26.06,26.08,99414.0,24.2397,24.249,24.2304,24.249,99414.0
2020-01-29 14:25:00,26.08,26.09,26.07,26.09,71160.0,24.249,24.2583,24.2397,24.2583,71160.0
2020-01-29 14:30:00,26.08,26.09,26.05,26.06,107184.0,24.249,24.2583,24.2211,24.2304,107184.0
2020-01-29 14:35:00,26.06,26.06,26.02,26.02,165549.0,24.2304,24.2304,24.1932,24.1932,165549.0
2020-01-29 14:40:00,26.02,26.03,26.0,26.01,130506.0,24.1932,24.2025,24.1746,24.1839,130506.0
2020-01-29 14:45:00,26.01,26.01,25.99,26.0,93582.0,24.1839,24.1839,24.1653,24.1746,93582.0
2020-01-29 14:50:00,26.0,26.0,25.95,25.97,90195.0,24.1746,24.1746,24.1282,24.1467,90195.0
2020-01-29 14:55:00,25.97,25.98,25.96,25.97,135660.0,24.1467,24.156,24.1375,24.1467,135660.0
2020-01-29 15:00:00,25.98,25.98,25.91,25.94,127146.0,24.156,24.156,24.091,24.1189,127146.0
2020-01-29 15:05:00,25.94,25.96,25.93,25.96,75861.0,24.1189,24.1375,24.1096,24.1375,75861.0
2020-01-29 15:10:00,25.96,25.97,25.93,25.93,133872.0,24.1375,24.1467,24.1096,24.1096,133872.0
2020-01-29 15:15:00,25.93,25.94,25.91,25.93,103890.0,24.1096,24.1189,24.091,24.1096,103890.0
2020-01-29 15:20:00,25.93,25.93,25.88,25.91,138000.0,24.1096,24.1096,24.0631,24.091,138000.0
2020-01-29 15:25:00,25.91,25.95,25.91,25.94,150774.0,24.091,24.1282,24.091,24.1189,150774.0
2020-01-29 15:30:00,25.93,25.94,25.9,25.91,183402.0,24.1096,24.1189,24.0817,24.091,183402.0
2020-01-29 15:35:00,25.91,25.92,25.87,25.88,237327.0,24.091,24.1003,24.0538,24.0631,237327.0
2020-01-29 15:40:00,25.88,25.89,25.86,25.88,258156.0,24.0631,24.0724,24.0445,24.0631,258156.0
2020-01-29 15:45:00,25.88,25.92,25.87,25.91,289251.0,24.0631,24.1003,24.0538,24.091,289251.0
2020-01-29 15:50:00,25.91,25.92,25.88,25.88,372255.0,24.091,24.1003,24.0631,24.0631,372255.0
2020-01-29 15:55:00,25.88,25.9,25.83,25.84,625770.0,24.0631,24.0817,24.0166,24.0259,625770.0
2020-01-30 09:30:00,25.42,25.68,25.42,25.68,334239.0,23.6354,23.8771,23.6354,23.8771,334239.0
2020-01-30 09:35:00,25.69,25.7,25.66,25.66,58575.0,23.8864,23.8957,23.8585,23.8585,58575.0
2020-01-30 09:40:00,25.66,25.78,25.65,25.78,34995.0,23.8585,23.9701,23.8492,23.9701,34995.0
2020-01-30 09:45:00,25.8,25.89,25.8,25.84,81090.0,23.9887,24.0724,23.9887,24.0259,81090.0
2020-01-30 09:50:00,25.84,25.84,25.75,25.77,53235.0,24.0259,24.0259,23.9422,23.9608,53235.0
2020-01-30 09:55:00,25.78,25.79,25.72,25.75,42363.0,23.9701,23.9794,23.9143,23.9422,42363.0
2020-01-30 10:00:00,25.75,25.8,25.75,25.77,125514.0,23.9422,23.9887,23.9422,23.9608,125514.0
2020-01-30 10:05:00,25.77,25.83,25.77,25.82,67890.0,23.9608,24.0166,23.9608,24.0073,67890.0
2020-01-30 10:10:00,25.82,25.82,25.78,25.79,56355.0,24.0073,24.0073,23.9701,23.9794,56355.0
2020-01-30 10:15:00,25.79,25.8,25.76,25.79,95229.0,23.9794,23.9887,23.9515,23.9794,95229.0
2020-01-30 10:20:00,25.79,25.8,25.75,25.8,86463.0,23.9794,23.9887,23.9422,23.9887,86463.0
2020-01-30 10:25:00,25.8,25.81,25.75,25.75,43419.0,23.9887,23.998,23.9422,23.9422,43419.0
2020-01-30 10:30:00,25.74,25.75,25.71,25.73,54558.0,23.9329,23.9422,23.905,23.9236,54558.0
2020-01-30 10:35:00,25.73,25.73,25.68,25.68,52797.0,23.9236,23.9236,23.8771,23.8771,52797.0
2020-01-30 10:40:00,25.68,25.71,25.67,25.69,37779.0,23.8771,23.905,23.8678,23.8864,37779.0
2020-01-30 10:45:00,25.69,25.71,25.67,25.71,49959.0,23.8864,23.905,23.8678,23.905,49959.0
2020-01-30 10:50:00,25.7,25.7,25.64,25.64,70776.0,23.8957,23.8957,23.8399,23.8399,70776.0
2020-01-30 10:55:00,25.64,25.67,25.61,25.65,38388.0,23.8399,23.8678,23.812,23.8492,38388.0
2020-01-30 11:00:00,25.65,25.68,25.64,25.67,66294.0,23.8492,23.8771,23.8399,23.8678,66294.0
2020-01-30 11:05:00,25.66,25.68,25.65,25.65,37458.0,23.8585,23.8771,23.8492,23.8492,37458.0
2020-01-30 11:10:00,25.65,25.69,25.65,25.68,46476.0,23.8492,23.8864,23.8492,23.8771,46476.0
2020-01-30 11:15:00,25.68,25.68,25.65,25.67,49317.0,23.8771,23.8771,23.8492,23.8678,49317.0
2020-01-30 11:20:00,25.67,25.72,25.66,25.72,33288.0,23.8678,23.9143,23.8585,23.9143,33288.0
2020-01-30 11:25:00,25.72,25.78,25.71,25.78,57870.0,23.9143,23.9701,23.905,23.9701,57870.0
2020-01-30 11:30:00,25.77,25.8,25.77,25.79,64593.0,23.9608,23.9887,23.9608,23.9794,64593.0
2020-01-30 11:35:00,25.79,25.84,25.79,25.83,59001.0,23.9794,24.0259,23.9794,24.0166,59001.0
2020-01-30 11:40:00,25.83,25.86,25.81,25.81,57831.0,24.0166,24.0445,23.998,23.998,57831.0
2020-01-30 11:45:00,25.81,25.85,25.81,25.84,47109.0,23.998,24.0352,23.998,24.0259,47109.0
2020-01-30 11:50:00,25.85,25.9,25.84,25.87,42969.0,24.0352,24.0817,24.0259,24.0538,42969.0
2020-01-30 11:55:00,25.87,25.87,25.83,25.83,36666.0,24.0538,24.0538,24.0166,24.0166,36666.0
2020-01-30 12:00:00,25.83,25.84,25.81,25.82,32751.0,24.0166,24.0259,23.998,24.0073,32751.0
2020-01-30 12:05:00,25.82,25.83,25.81,25.82,32913.0,24.0073,24.0166,23.998,24.0073,32913.0
2020-01-30 12:10:00,25.82,25.82,25.76,25.77,24780.0,24.0073,24.0073,23.9515,23.9608,24780.0
2020-01-30 12:15:00,25.77,25.77,25.75,25.76,22959.0,23.9608,23.9608,23.9422,23.9515,22959.0
2020-01-30 12:20:00,25.76,25.77,25.74,25.75,21870.0,23.9515,23.9608,23.9329,23.9422,21870.0
2020-01-30 12:25:00,25.75,25.75,25.7,25.7,46890.0,23.9422,23.9422,23.8957,23.8957,46890.0
2020-01-30 12:30:00,25.7,25.71,25.67,25.68,38646.0,23.8957,23.905,23.8678,23.8771,38646.0
2020-01-30 12:35:00,25.68,25.69,25.63,25.65,60042.0,23.8771,23.8864,23.8306,23.8492,60042.0
2020-01-30 12:40:00,25.65,25.67,25.62,25.66,61785.0,23.8492,23.8678,23.8213,23.8585,61785.0
2020-01-30 12:45:00,25.66,25.67,25.65,25.67,36804.0,23.8585,23.8678,23.8492,23.8678,36804.0
2020-01-30 12:50:00,25.67,25.71,25.67,25.69,186720.0,23.8678,23.905,23.8678,23.8864,186720.0
2020-01-30 12:55:00,25.68,25.69,25.67,25.68,33819.0,23.8771,23.8864,23.8678,23.8771,33819.0
2020-01-30 13:00:00,25.68,25.7,25.68,25.68,31788.0,23.8771,23.8957,23.8771,23.8771,31788.0
2020-01-30 13:05:00,25.68,25.68,25.64,25.65,33075.0,23.8771,23.8771,23.8399,23.8492,33075.0
2020-01-30 13:10:00,25.65,25.69,25.64,25.68,45912.0,23.8492,23.8864,23.8399,23.8771,45912.0
2020-01-30 13:15:00,25.68,25.69,25.62,25.63,395751.0,23.8771,23.8864,23.8213,23.8306,395751.0
2020-01-30 13:20:00,25.63,25.65,25.61,25.64,68769.0,23.8306,23.8492,23.812,23.8399,68769.0
2020-01-30 13:25:00,25.64,25.65,25.63,25.65,77844.0,23.8399,23.8492,23.8306,23.8492,77844.0
2020-01-30 13:30:00,25.65,25.67,25.63,25.67,94872.0,23.8492,23.8678,23.8306,23.8678,94872.0
2020-01-30 13:35:00,25.67,25.7,25.67,25.68,42507.0,23.8678,23.8957,23.8678,23.8771,42507.0
2020-01-30 13:40:00,25.68,25.69,25.67,25.67,32121.0,23.8771,23.8864,23.8678,23.8678,32121.0
2020-01-30 13:45:00,25.67,25.69,25.67,25.68,41004.0,23.8678,23.8864,23.8678,23.8771,41004.0
2020-01-30 13:50:00,25.67,25.68,25.67,25.68,42609.0,23.8678,23.8771,23.8678,23.8771,42609.0
2020-01-30 13:55:00,25.68,25.68,25.64,25.68,125166.0,23.8771,23.8771,23.8399,23.8771,125166.0
2020-01-30 14:00:00,25.69,25.71,25.68,25.71,55647.0,23.8864,23.905,23.8771,23.905,55647.0
2020-01-30 14:05:00,25.71,25.74,25.7,25.74,34377.0,23.905,23.9329,23.8957,23.9329,34377.0
2020-01-30 14:10:00,25.74,25.76,25.73,25.75,46389.0,23.9329,23.9515,23.9236,23.9422,46389.0
2020-01-30 14:15:00,25.75,25.76,25.74,25.75,58938.0,23.9422,23.9515,23.9329,23.9422,58938.0
2020-01-30 14:20:00,25.75,25.76,25.72,25.73,39372.0,23.9422,23.9515,23.9143,23.9236,39372.0
2020-01-30 14:25:00,25.73,25.75,25.73,25.73,36222.0,23.9236,23.9422,23.9236,23.9236,36222.0
2020-01-30 14:30:00,25.72,25.73,25.71,25.72,32514.0,23.9143,23.9236,23.905,23.9143,32514.0
2020-01-30 14:35:00,25.71,25.71,25.7,25.7,41376.0,23.905,23.905,23.8957,23.8957,41376.0
2020-01-30 14:40:00,25.7,25.81,25.66,25.7,255864.0,23.8957,23.998,23.8585,23.8957,255864.0
2020-01-30 14:45:00,25.7,25.78,25.66,25.75,152757.0,23.8957,23.9701,23.8585,23.9422,152757.0
2020-01-30 14:50:00,25.75,25.78,25.71,25.74,73338.0,23.9422,23.9701,23.905,23.9329,73338.0
2020-01-30 14:55:00,25.74,25.8,25.74,25.79,69396.0,23.9329,23.9887,23.9329,23.9794,69396.0
2020-01-30 15:00:00,25.79,25.82,25.76,25.81,96105.0,23.9794,24.0073,23.9515,23.998,96105.0
2020-01-30 15:05:00,25.81,25.81,25.76,25.76,97620.0,23.998,23.998,23.9515,23.9515,97620.0
2020-01-30 15:10:00,25.76,25.78,25.75,25.77,68976.0,23.9515,23.9701,23.9422,23.9608,68976.0
2020-01-30 15:15:00,25.77,25.83,25.75,25.81,78339.0,23.9608,24.0166,23.9422,23.998,78339.0
2020-01-30 15:20:00,25.81,25.85,25.81,25.84,93042.0,23.998,24.0352,23.998,24.0259,93042.0
2020-01-30 15:25:00,25.84,25.84,25.81,25.82,121344.0,24.0259,24.0259,23.998,24.0073,121344.0
2020-01-30 15:30:00,25.82,25.84,25.8,25.82,129552.0,24.0073,24.0259,23.9887,24.0073,129552.0
2020-01-30 15:35:00,25.82,25.85,25.82,25.84,149049.0,24.0073,24.0352,24.0073,24.0259,149049.0
2020-01-30 15:40:00,25.84,25.88,25.82,25.86,194883.0,24.0259,24.0631,24.0073,24.0445,194883.0
2020-01-30 15:45:00,25.86,25.92,25.85,25.9,208728.0,24.0445,24.1003,24.0352,24.0817,208728.0
2020-01-30 15:50:00,25.9,25.92,25.89,25.89,284226.0,24.0817,24.1003,24.0724,24.0724,284226.0
2020-01-30 15:55:00,25.89,25.95,25.88,25.93,499554.0,24.0724,24.1282,24.0631,24.1096,499554.0
2020-01-31 09:30:00,25.76,25.79,25.68,25.71,142416.0,23.9515,23.9794,23.8771,23.905,142416.0
2020-01-31 09:35:00,25.7,25.73,25.62,25.7,35289.0,23.8957,23.9236,23.8213,23.8957,35289.0
2020-01-31 09:40:00,25.69,25.7,25.62,25.64,26610.0,23.8864,23.8957,23.8213,23.8399,26610.0
2020-01-31 09:45:00,25.65,25.68,25.6,25.67,42024.0,23.8492,23.8771,23.8027,23.8678,42024.0
2020-01-31 09:50:00,25.68,25.68,25.63,25.67,39984.0,23.8771,23.8771,23.8306,23.8678,39984.0
2020-01-31 09:55:00,25.66,25.69,25.64,25.65,48078.0,23.8585,23.8864,23.8399,23.8492,48078.0
2020-01-31 10:00:00,25.64,25.65,25.54,25.56,75348.0,23.8399,23.8492,23.7469,23.7655,75348.0
2020-01-31 10:05:00,25.56,25.57,25.52,25.54,34254.0,23.7655,23.7748,23.7283,23.7469,34254.0
2020-01-31 10:10:00,25.54,25.58,25.51,25.52,34311.0,23.7469,23.7841,23.719,23.7283,34311.0
2020-01-31 10:15:00,25.51,25.53,25.49,25.53,33996.0,23.719,23.7376,23.7004,23.7376,33996.0
2020-01-31 10:20:00,25.53,25.59,25.53,25.58,206829.0,23.7376,23.7934,23.7376,23.7841,206829.0
2020-01-31 10:25:00,25.58,25.62,25.52,25.52,119436.0,23.7841,23.8213,23.7283,23.7283,119436.0
2020-01-31 10:30:00,25.51,25.55,25.51,25.53,45891.0,23.719,23.7562,23.719,23.7376,45891.0
2020-01-31 10:35:00,25.52,25.53,25.47,25.47,55554.0,23.7283,23.7376,23.6819,23.6819,55554.0
2020-01-31 10:40:00,25.47,25.51,25.47,25.48,143385.0,23.6819,23.719,23.6819,23.6912,143385.0
2020-01-31 10:45:00,25.49,25.52,25.47,25.48,47997.0,23.7004,23.7283,23.6819,23.6912,47997.0
2020-01-31 10:50:00,25.48,25.49,25.44,25.45,49683.0,23.6912,23.7004,23.654,23.6633,49683.0
2020-01-31 10:55:00,25.46,25.47,25.44,25.46,41175.0,23.6726,23.6819,23.654,23.6726,41175.0
2020-01-31 11:00:00,25.46,25.52,25.45,25.51,47721.0,23.6726,23.7283,23.6633,23.719,47721.0
2020-01-31 11:05:00,25.5,25.5,25.46,25.46,50328.0,23.7097,23.7097,23.6726,23.6726,50328.0
2020-01-31 11:10:00,25.46,25.5,25.46,25.47,54705.0,23.6726,23.7097,23.6726,23.6819,54705.0
2020-01-31 11:15:00,25.47,25.51,25.39,25.49,115758.0,23.6819,23.719,23.6075,23.7004,115758.0
2020-01-31 11:20:00,25.49,25.51,25.47,25.48,65478.0,23.7004,23.719,23.6819,23.6912,65478.0
2020-01-31 11:25:00,25.48,25.49,25.42,25.43,60546.0,23.6912,23.7004,23.6354,23.6447,60546.0
2020-01-31 11:30:00,25.43,25.45,25.39,25.44,50631.0,23.6447,23.6633,23.6075,23.654,50631.0
2020-01-31 11:35:00,25.45,25.48,25.39,25.42,66219.0,23.6633,23.6912,23.6075,23.6354,66219.0
2020-01-31 11:40:00,25.43,25.47,25.42,25.46,51144.0,23.6447,23.6819,23.6354,23.6726,51144.0
2020-01-31 11:45:00,25.46,25.53,25.46,25.52,40197.0,23.6726,23.7376,23.6726,23.7283,40197.0
2020-01-31 11:50:00,25.51,25.52,25.49,25.52,68427.0,23.719,23.7283,23.7004,23.7283,68427.0
2020-01-31 11:55:00,25.53,25.55,25.52,25.55,37431.0,23.7376,23.7562,23.7283,23.7562,37431.0
2020-01-31 12:00:00,25.54,25.56,25.52,25.53,49065.0,23.7469,23.7655,23.7283,23.7376,49065.0
2020-01-31 12:05:00,25.52,25.52,25.5,25.51,54855.0,23.7283,23.7283,23.7097,23.719,54855.0
2020-01-31 12:10:00,25.52,25.52,25.49,25.5,198123.0,23.7283,23.7283,23.7004,23.7097,198123.0
2020-01-31 12:15:00,25.5,25.5,25.44,25.46,76287.0,23.7097,23.7097,23.654,23.6726,76287.0
2020-01-31 12:20:00,25.47,25.49,25.46,25.46,44790.0,23.6819,23.7004,23.6726,23.6726,44790.0
2020-01-31 12:25:00,25.46,25.52,25.45,25.52,29796.0,23.6726,23.7283,23.6633,23.7283,29796.0
2020-01-31 12:30:00,25.51,25.51,25.47,25.47,49449.0,23.719,23.719,23.6819,23.6819,49449.0
2020-01-31 12:35:00,25.46,25.46,25.4,25.42,62532.0,23.6726,23.6726,23.6168,23.6354,62532.0
2020-01-31 12:40:00,25.42,25.48,25.41,25.48,65544.0,23.6354,23.6912,23.6261,23.6912,65544.0
2020-01-31 12:45:00,25.48,25.48,25.4,25.4,44349.0,23.6912,23.6912,23.6168,23.6168,44349.0
2020-01-31 12:50:00,25.4,25.44,25.37,25.41,42840.0,23.6168,23.654,23.5889,23.6261,42840.0
2020-01-31 12:55:00,25.42,25.43,25.4,25.4,40542.0,23.6354,23.6447,23.6168,23.6168,40542.0
2020-01-31 13:00:00,25.4,25.44,25.39,25.4,43860.0,23.6168,23.654,23.6075,23.6168,43860.0
2020-01-31 13:05:00,25.41,25.42,25.38,25.4,45942.0,23.6261,23.6354,23.5982,23.6168,45942.0
2020-01-31 13:10:00,25.4,25.4,25.36,25.36,59004.0,23.6168,23.6168,23.5796,23.5796,59004.0
2020-01-31 13:15:00,25.36,25.37,25.33,25.34,49989.0,23.5796,23.5889,23.5517,23.561,49989.0
2020-01-31 13:20:00,25.34,25.39,25.32,25.39,55677.0,23.561,23.6075,23.5424,23.6075,55677.0
2020-01-31 13:25:00,25.38,25.39,25.35,25.37,112356.0,23.5982,23.6075,23.5703,23.5889,112356.0
2020-01-31 13:30:00,25.37,25.37,25.32,25.33,103455.0,23.5889,23.5889,23.5424,23.5517,103455.0
2020-01-31 13:35:00,25.32,25.36,25.29,25.35,154326.0,23.5424,23.5796,23.5145,23.5703,154326.0
2020-01-31 13:40:00,25.35,25.38,25.34,25.38,544581.0,23.5703,23.5982,23.561,23.5982,544581.0
2020-01-31 13:45:00,25.38,25.38,25.33,25.38,134496.0,23.5982,23.5982,23.5517,23.5982,134496.0
2020-01-31 13:50:00,25.38,25.43,25.36,25.43,93873.0,23.5982,23.6447,23.5796,23.6447,93873.0
2020-01-31 13:55:00,25.44,25.48,25.42,25.48,165810.0,23.654,23.6912,23.6354,23.6912,165810.0
2020-01-31 14:00:00,25.48,25.52,25.47,25.52,47715.0,23.6912,23.7283,23.6819,23.7283,47715.0
2020-01-31 14:05:00,25.51,25.52,25.5,25.5,54072.0,23.719,23.7283,23.7097,23.7097,54072.0
2020-01-31 14:10:00,25.5,25.51,25.47,25.47,62856.0,23.7097,23.719,23.6819,23.6819,62856.0
2020-01-31 14:15:00,25.47,25.52,25.47,25.52,92283.0,23.6819,23.7283,23.6819,23.7283,92283.0
2020-01-31 14:20:00,25.52,25.52,25.42,25.45,210576.0,23.7283,23.7283,23.6354,23.6633,210576.0
2020-01-31 14:25:00,25.46,25.46,25.41,25.44,85203.0,23.6726,23.6726,23.6261,23.654,85203.0
2020-01-31 14:30:00,25.44,25.53,25.43,25.5,230718.0,23.654,23.7376,23.6447,23.7097,230718.0
2020-01-31 14:35:00,25.51,25.51,25.48,25.5,36600.0,23.719,23.719,23.6912,23.7097,36600.0
2020-01-31 14:40:00,25.5,25.5,25.45,25.46,47853.0,23.7097,23.7097,23.6633,23.6726,47853.0
2020-01-31 14:45:00,25.46,25.49,25.45,25.46,55362.0,23.6726,23.7004,23.6633,23.6726,55362.0
2020-01-31 14:50:00,25.47,25.5,25.46,25.48,51486.0,23.6819,23.7097,23.6726,23.6912,51486.0
2020-01-31 14:55:00,25.48,25.53,25.48,25.5,242445.0,23.6912,23.7376,23.6912,23.7097,242445.0
2020-01-31 15:00:00,25.5,25.51,25.47,25.49,72696.0,23.7097,23.719,23.6819,23.7004,72696.0
2020-01-31 15:05:00,25.49,25.49,25.43,25.46,107682.0,23.7004,23.7004,23.6447,23.6726,107682.0
2020-01-31 15:10:00,25.46,25.46,25.42,25.43,79680.0,23.6726,23.6726,23.6354,23.6447,79680.0
2020-01-31 15:15:00,25.43,25.47,25.42,25.42,138426.0,23.6447,23.6819,23.6354,23.6354,138426.0
2020-01-31 15:20:00,25.43,25.47,25.43,25.46,163713.0,23.6447,23.6819,23.6447,23.6726,163713.0
2020-01-31 15:25:00,25.46,25.46,25.42,25.42,142146.0,23.6726,23.6726,23.6354,23.6354,142146.0
2020-01-31 15:30:00,25.42,25.42,25.39,25.4,177333.0,23.6354,23.6354,23.6075,23.6168,177333.0
2020-01-31 15:35:00,25.4,25.41,25.38,25.39,142791.0,23.6168,23.6261,23.5982,23.6075,142791.0
2020-01-31 15:40:00,25.39,25.46,25.38,25.44,219327.0,23.6075,23.6726,23.5982,23.654,219327.0
2020-01-31 15:45:00,25.44,25.47,25.4,25.45,396501.0,23.654,23.6819,23.6168,23.6633,396501.0
2020-01-31 15:50:00,25.44,25.45,25.42,25.45,500400.0,23.654,23.6633,23.6354,23.6633,500400.0
2020-01-31 15:55:00,25.45,25.49,25.42,25.45,861861.0,23.6633,23.7004,23.6354,23.6633,861861.0
2020-02-03 09:30:00,25.73,25.77,25.71,25.76,292392.0,23.9236,23.9608,23.905,23.9515,292392.0
2020-02-03 09:35:00,25.75,25.81,25.7,25.74,654657.0,23.9422,23.998,23.8957,23.9329,654657.0
2020-02-03 09:40:00,25.74,25.75,25.67,25.67,104307.0,23.9329,23.9422,23.8678,23.8678,104307.0
2020-02-03 09:45:00,25.67,25.74,25.65,25.65,86367.0,23.8678,23.9329,23.8492,23.8492,86367.0
2020-02-03 09:50:00,25.66,25.68,25.63,25.66,55977.0,23.8585,23.8771,23.8306,23.8585,55977.0
2020-02-03 09:55:00,25.67,25.68,25.64,25.68,68613.0,23.8678,23.8771,23.8399,23.8771,68613.0
2020-02-03 10:00:00,25.69,25.86,25.69,25.83,187758.0,23.8864,24.0445,23.8864,24.0166,187758.0
2020-02-03 10:05:00,25.83,25.84,25.75,25.78,137112.0,24.0166,24.0259,23.9422,23.9701,137112.0
2020-02-03 10:10:00,25.79,25.81,25.76,25.77,57051.0,23.9794,23.998,23.9515,23.9608,57051.0
2020-02-03 10:15:00,25.78,25.81,25.75,25.75,160278.0,23.9701,23.998,23.9422,23.9422,160278.0
2020-02-03 10:20:00,25.74,25.76,25.72,25.74,124686.0,23.9329,23.9515,23.9143,23.9329,124686.0
2020-02-03 10:25:00,25.74,25.81,25.74,25.81,154602.0,23.9329,23.998,23.9329,23.998,154602.0
2020-02-03 10:30:00,25.81,25.81,25.77,25.79,73806.0,23.998,23.998,23.9608,23.9794,73806.0
2020-02-03 10:35:00,25.79,25.79,25.72,25.72,72117.0,23.9794,23.9794,23.9143,23.9143,72117.0
2020-02-03 10:40:00,25.72,25.73,25.7,25.71,61212.0,23.9143,23.9236,23.8957,23.905,61212.0
2020-02-03 10:45:00,25.71,25.71,25.66,25.67,119073.0,23.905,23.905,23.8585,23.8678,119073.0
2020-02-03 10:50:00,25.67,25.69,25.65,25.67,74274.0,23.8678,23.8864,23.8492,23.8678,74274.0
2020-02-03 10:55:00,25.67,25.7,25.67,25.69,23520.0,23.8678,23.8957,23.8678,23.8864,23520.0
2020-02-03 11:00:00,25.69,25.71,25.66,25.67,98763.0,23.8864,23.905,23.8585,23.8678,98763.0
2020-02-03 11:05:00,25.67,25.71,25.67,25.7,47304.0,23.8678,23.905,23.8678,23.8957,47304.0
2020-02-03 11:10:00,25.7,25.71,25.67,25.67,57912.0,23.8957,23.905,23.8678,23.8678,57912.0
2020-02-03 11:15:00,25.67,25.69,25.63,25.66,57156.0,23.8678,23.8864,23.8306,23.8585,57156.0
2020-02-03 11:20:00,25.66,25.68,25.64,25.66,51258.0,23.8585,23.8771,23.8399,23.8585,51258.0
2020-02-03 11:25:00,25.67,25.68,25.65,25.65,97590.0,23.8678,23.8771,23.8492,23.8492,97590.0
2020-02-03 11:30:00,25.66,25.67,25.62,25.64,69951.0,23.8585,23.8678,23.8213,23.8399,69951.0
2020-02-03 11:35:00,25.64,25.64,25.61,25.63,43455.0,23.8399,23.8399,23.812,23.8306,43455.0
2020-02-03 11:40:00,25.63,25.63,25.56,25.6,118440.0,23.8306,23.8306,23.7655,23.8027,118440.0
2020-02-03 11:45:00,25.6,25.61,25.58,25.6,72069.0,23.8027,23.812,23.7841,23.8027,72069.0
2020-02-03 11:50:00,25.59,25.59,25.56,25.59,88458.0,23.7934,23.7934,23.7655,23.7934,88458.0
2020-02-03 11:55:00,25.58,25.62,25.58,25.61,53730.0,23.7841,23.8213,23.7841,23.812,53730.0
2020-02-03 12:00:00,25.62,25.64,25.6,25.64,55869.0,23.8213,23.8399,23.8027,23.8399,55869.0
2020-02-03 12:05:00,25.64,25.65,25.6,25.61,23211.0,23.8399,23.8492,23.8027,23.812,23211.0
2020-02-03 12:10:00,25.61,25.64,25.6,25.64,43194.0,23.812,23.8399,23.8027,23.8399,43194.0
2020-02-03 12:15:00,25.64,25.66,25.64,25.65,46866.0,23.8399,23.8585,23.8399,23.8492,46866.0
2020-02-03 12:20:00,25.65,25.67,25.65,25.67,63288.0,23.8492,23.8678,23.8492,23.8678,63288.0
2020-02-03 12:25:00,25.67,25.68,25.65,25.65,38937.0,23.8678,23.8771,23.8492,23.8492,38937.0
2020-02-03 12:30:00,25.65,25.65,25.62,25.64,34926.0,23.8492,23.8492,23.8213,23.8399,34926.0
2020-02-03 12:35:00,25.64,25.66,25.63,25.64,32085.0,23.8399,23.8585,23.8306,23.8399,32085.0
2020-02-03 12:40:00,25.64,25.66,25.64,25.66,29820.0,23.8399,23.8585,23.8399,23.8585,29820.0
2020-02-03 12:45:00,25.66,25.66,25.64,25.66,32925.0,23.8585,23.8585,23.8399,23.8585,32925.0
2020-02-03 12:50:00,25.67,25.7,25.67,25.7,21660.0,23.8678,23.8957,23.8678,23.8957,21660.0
2020-02-03 12:55:00,25.69,25.72,25.69,25.71,31236.0,23.8864,23.9143,23.8864,23.905,31236.0
2020-02-03 13:00:00,25.72,25.74,25.7,25.73,54837.0,23.9143,23.9329,23.8957,23.9236,54837.0
2020-02-03 13:05:00,25.73,25.74,25.71,25.72,36147.0,23.9236,23.9329,23.905,23.9143,36147.0
2020-02-03 13:10:00,25.72,25.72,25.67,25.68,42693.0,23.9143,23.9143,23.8678,23.8771,42693.0
2020-02-03 13:15:00,25.68,25.72,25.67,25.72,40518.0,23.8771,23.9143,23.8678,23.9143,40518.0
2020-02-03 13:20:00,25.72,25.74,25.71,25.72,49131.0,23.9143,23.9329,23.905,23.9143,49131.0
2020-02-03 13:25:00,25.73,25.73,25.71,25.71,32514.0,23.9236,23.9236,23.905,23.905,32514.0
2020-02-03 13:30:00,25.7,25.72,25.68,25.71,50073.0,23.8957,23.9143,23.8771,23.905,50073.0
2020-02-03 13:35:00,25.72,25.76,25.71,25.76,52110.0,23.9143,23.9515,23.905,23.9515,52110.0
2020-02-03 13:40:00,25.76,25.76,25.75,25.76,28047.0,23.9515,23.9515,23.9422,23.9515,28047.0
2020-02-03 13:45:00,25.76,25.76,25.73,25.75,35745.0,23.9515,23.9515,23.9236,23.9422,35745.0
2020-02-03 13:50:00,25.75,25.75,25.72,25.74,51492.0,23.9422,23.9422,23.9143,23.9329,51492.0
2020-02-03 13:55:00,25.75,25.75,25.74,25.75,22512.0,23.9422,23.9422,23.9329,23.9422,22512.0
2020-02-03 14:00:00,25.75,25.75,25.71,25.72,62697.0,23.9422,23.9422,23.905,23.9143,62697.0
2020-02-03 14:05:00,25.72,25.74,25.71,25.71,115212.0,23.9143,23.9329,23.905,23.905,115212.0
2020-02-03 14:10:00,25.71,25.73,25.7,25.71,108288.0,23.905,23.9236,23.8957,23.905,108288.0
2020-02-03 14:15:00,25.71,25.72,25.68,25.69,252438.0,23.905,23.9143,23.8771,23.8864,252438.0
2020-02-03 14:20:00,25.69,25.74,25.69,25.73,64935.0,23.8864,23.9329,23.8864,23.9236,64935.0
2020-02-03 14:25:00,25.73,25.75,25.72,25.74,37647.0,23.9236,23.9422,23.9143,23.9329,37647.0
2020-02-03 14:30:00,25.74,25.75,25.69,25.69,73779.0,23.9329,23.9422,23.8864,23.8864,73779.0
2020-02-03 14:35:00,25.69,25.71,25.69,25.7,22500.0,23.8864,23.905,23.8864,23.8957,22500.0
2020-02-03 14:40:00,25.7,25.74,25.69,25.73,59619.0,23.8957,23.9329,23.8864,23.9236,59619.0
2020-02-03 14:45:00,25.73,25.76,25.73,25.75,25890.0,23.9236,23.9515,23.9236,23.9422,25890.0
2020-02-03 14:50:00,25.75,25.75,25.74,25.74,26343.0,23.9422,23.9422,23.9329,23.9329,26343.0
2020-02-03 14:55:00,25.74,25.75,25.72,25.72,69288.0,23.9329,23.9422,23.9143,23.9143,69288.0
2020-02-03 15:00:00,25.72,25.73,25.71,25.73,43800.0,23.9143,23.9236,23.905,23.9236,43800.0
2020-02-03 15:05:00,25.73,25.74,25.72,25.73,83034.0,23.9236,23.9329,23.9143,23.9236,83034.0
2020-02-03 15:10:00,25.72,25.73,25.69,25.69,49515.0,23.9143,23.9236,23.8864,23.8864,49515.0
2020-02-03 15:15:00,25.69,25.71,25.69,25.71,48240.0,23.8864,23.905,23.8864,23.905,48240.0
2020-02-03 15:20:00,25.71,25.72,25.69,25.7,54612.0,23.905,23.9143,23.8864,23.8957,54612.0
2020-02-03 15:25:00,25.7,25.72,25.69,25.72,65946.0,23.8957,23.9143,23.8864,23.9143,65946.0
2020-02-03 15:30:00,25.72,25.76,25.71,25.76,110181.0,23.9143,23.9515,23.905,23.9515,110181.0
2020-02-03 15:35:00,25.76,25.76,25.73,25.74,98589.0,23.9515,23.9515,23.9236,23.9329,98589.0
2020-02-03 15:40:00,25.74,25.74,25.68,25.69,99849.0,23.9329,23.9329,23.8771,23.8864,99849.0
2020-02-03 15:45:00,25.69,25.69,25.66,25.67,257475.0,23.8864,23.8864,23.8585,23.8678,257475.0
2020-02-03 15:50:00,25.67,25.75,25.66,25.75,434763.0,23.8678,23.9422,23.8585,23.9422,434763.0
2020-02-03 15:55:00,25.75,25.75,25.7,25.7,494463.0,23.9422,23.9422,23.8957,23.8957,494463.0
2020-02-04 09:30:00,26.09,26.13,25.93,26.04,243567.0,24.2583,24.2955,24.1096,24.2118,243567.0
2020-02-04 09:35:00,26.07,26.13,26.03,26.05,87252.0,24.2397,24.2955,24.2025,24.2211,87252.0
2020-02-04 09:40:00,26.04,26.1,25.97,25.97,52581.0,24.2118,24.2676,24.1467,24.1467,52581.0
2020-02-04 09:45:00,25.96,26.12,25.96,26.11,95013.0,24.1375,24.2862,24.1375,24.2769,95013.0
2020-02-04 09:50:00,26.11,26.12,26.07,26.12,32067.0,24.2769,24.2862,24.2397,24.2862,32067.0
2020-02-04 09:55:00,26.12,26.15,26.1,26.11,35181.0,24.2862,24.3141,24.2676,24.2769,35181.0
2020-02-04 10:00:00,26.09,26.18,26.07,26.14,152679.0,24.2583,24.342,24.2397,24.3048,152679.0
2020-02-04 10:05:00,26.14,26.14,26.09,26.09,112071.0,24.3048,24.3048,24.2583,24.2583,112071.0
2020-02-04 10:10:00,26.09,26.11,26.0,26.02,76674.0,24.2583,24.2769,24.1746,24.1932,76674.0
2020-02-04 10:15:00,26.02,26.02,25.99,26.01,53280.0,24.1932,24.1932,24.1653,24.1839,53280.0
2020-02-04 10:20:00,26.02,26.02,25.94,25.94,131532.0,24.1932,24.1932,24.1189,24.1189,131532.0
2020-02-04 10:25:00,25.95,26.03,25.94,26.03,46959.0,24.1282,24.2025,24.1189,24.2025,46959.0
2020-02-04 10:30:00,26.03,26.07,26.02,26.03,15717.0,24.2025,24.2397,24.1932,24.2025,15717.0
2020-02-04 10:35:00,26.02,26.04,26.02,26.02,32889.0,24.1932,24.2118,24.1932,24.1932,32889.0
2020-02-04 10:40:00,26.02,26.02,25.96,25.97,71484.0,24.1932,24.1932,24.1375,24.1467,71484.0
2020-02-04 10:45:00,25.97,25.99,25.95,25.96,58896.0,24.1467,24.1653,24.1282,24.1375,58896.0
2020-02-04 10:50:00,25.96,25.97,25.93,25.94,51081.0,24.1375,24.1467,24.1096,24.1189,51081.0
2020-02-04 10:55:00,25.93,25.96,25.9,25.9,39558.0,24.1096,24.1375,24.0817,24.0817,39558.0
2020-02-04 11:00:00,25.9,25.93,25.88,25.93,35262.0,24.0817,24.1096,24.0631,24.1096,35262.0
2020-02-04 11:05:00,25.93,25.95,25.89,25.92,33558.0,24.1096,24.1282,24.0724,24.1003,33558.0
2020-02-04 11:10:00,25.92,25.94,25.89,25.92,83082.0,24.1003,24.1189,24.0724,24.1003,83082.0
2020-02-04 11:15:00,25.92,25.94,25.91,25.92,35037.0,24.1003,24.1189,24.091,24.1003,35037.0
2020-02-04 11:20:00,25.92,25.98,25.91,25.95,74007.0,24.1003,24.156,24.091,24.1282,74007.0
2020-02-04 11:25:00,25.94,25.98,25.94,25.96,51432.0,24.1189,24.156,24.1189,24.1375,51432.0
2020-02-04 11:30:00,25.96,26.01,25.96,25.98,26097.0,24.1375,24.1839,24.1375,24.156,26097.0
2020-02-04 11:35:00,25.98,25.99,25.96,25.97,18021.0,24.156,24.1653,24.1375,24.1467,18021.0
2020-02-04 11:40:00,25.97,26.01,25.97,26.0,68898.0,24.1467,24.1839,24.1467,24.1746,68898.0
2020-02-04 11:45:00,26.0,26.0,25.96,25.97,56403.0,24.1746,24.1746,24.1375,24.1467,56403.0
2020-02-04 11:50:00,25.96,25.98,25.95,25.96,29064.0,24.1375,24.156,24.1282,24.1375,29064.0
2020-02-04 11:55:00,25.96,25.98,25.95,25.97,19416.0,24.1375,24.156,24.1282,24.1467,19416.0
2020-02-04 12:00:00,25.97,25.98,25.95,25.98,69171.0,24.1467,24.156,24.1282,24.156,69171.0
2020-02-04 12:05:00,25.98,26.01,25.98,26.01,24945.0,24.156,24.1839,24.156,24.1839,24945.0
2020-02-04 12:10:00,26.01,26.01,25.99,26.0,37434.0,24.1839,24.1839,24.1653,24.1746,37434.0
2020-02-04 12:15:00,26.0,26.03,25.99,26.01,37545.0,24.1746,24.2025,24.1653,24.1839,37545.0
2020-02-04 12:20:00,26.01,26.03,26.01,26.03,24786.0,24.1839,24.2025,24.1839,24.2025,24786.0
2020-02-04 12:25:00,26.03,26.04,26.01,26.04,115602.0,24.2025,24.2118,24.1839,24.2118,115602.0
2020-02-04 12:30:00,26.03,26.04,26.0,26.01,25374.0,24.2025,24.2118,24.1746,24.1839,25374.0
2020-02-04 12:35:00,26.01,26.01,25.97,25.98,30276.0,24.1839,24.1839,24.1467,24.156,30276.0
2020-02-04 12:40:00,25.98,25.98,25.96,25.98,18882.0,24.156,24.156,24.1375,24.156,18882.0
2020-02-04 12:45:00,25.99,25.99,25.97,25.97,13296.0,24.1653,24.1653,24.1467,24.1467,13296.0
2020-02-04 12:50:00,25.98,25.98,25.97,25.97,25800.0,24.156,24.156,24.1467,24.1467,25800.0
2020-02-04 12:55:00,25.97,25.97,25.96,25.97,55182.0,24.1467,24.1467,24.1375,24.1467,55182.0
2020-02-04 13:00:00,25.97,25.99,25.97,25.97,33696.0,24.1467,24.1653,24.1467,24.1467,33696.0
2020-02-04 13:05:00,25.97,25.98,25.96,25.97,27540.0,24.1467,24.156,24.1375,24.1467,27540.0
2020-02-04 13:10:00,25.97,25.98,25.94,25.95,27714.0,24.1467,24.156,24.1189,24.1282,27714.0
2020-02-04 13:15:00,25.95,25.95,25.89,25.9,41094.0,24.1282,24.1282,24.0724,24.0817,41094.0
2020-02-04 13:20:00,25.9,25.91,25.9,25.9,27726.0,24.0817,24.091,24.0817,24.0817,27726.0
2020-02-04 13:25:00,25.9,25.92,25.9,25.92,25581.0,24.0817,24.1003,24.0817,24.1003,25581.0
2020-02-04 13:30:00,25.92,25.93,25.9,25.91,31203.0,24.1003,24.1096,24.0817,24.091,31203.0
2020-02-04 13:35:00,25.91,25.93,25.91,25.92,28569.0,24.091,24.1096,24.091,24.1003,28569.0
2020-02-04 13:40:00,25.92,25.93,25.9,25.92,26439.0,24.1003,24.1096,24.0817,24.1003,26439.0
2020-02-04 13:45:00,25.92,25.93,25.91,25.92,18501.0,24.1003,24.1096,24.091,24.1003,18501.0
2020-02-04 13:50:00,25.92,25.92,25.89,25.89,58677.0,24.1003,24.1003,24.0724,24.0724,58677.0
2020-02-04 13:55:00,25.89,25.9,25.89,25.89,56514.0,24.0724,24.0817,24.0724,24.0724,56514.0
2020-02-04 14:00:00,25.9,25.9,25.88,25.9,58611.0,24.0817,24.0817,24.0631,24.0817,58611.0
2020-02-04 14:05:00,25.9,25.91,25.89,25.9,43812.0,24.0817,24.091,24.0724,24.0817,43812.0
2020-02-04 14:10:00,25.9,25.92,25.9,25.91,49650.0,24.0817,24.1003,24.0817,24.091,49650.0
2020-02-04 14:15:00,25.91,25.91,25.87,25.88,59994.0,24.091,24.091,24.0538,24.0631,59994.0
2020-02-04 14:20:00,25.88,25.88,25.86,25.86,53991.0,24.0631,24.0631,24.0445,24.0445,53991.0
2020-02-04 14:25:00,25.86,25.87,25.85,25.86,21786.0,24.0445,24.0538,24.0352,24.0445,21786.0
2020-02-04 14:30:00,25.86,25.87,25.85,25.86,45837.0,24.0445,24.0538,24.0352,24.0445,45837.0
2020-02-04 14:35:00,25.86,25.89,25.86,25.89,31965.0,24.0445,24.0724,24.0445,24.0724,31965.0
2020-02-04 14:40:00,25.89,25.9,25.88,25.89,62046.0,24.0724,24.0817,24.0631,24.0724,62046.0
2020-02-04 14:45:00,25.88,25.91,25.87,25.9,60660.0,24.0631,24.091,24.0538,24.0817,60660.0
2020-02-04 14:50:00,25.9,25.92,25.89,25.9,87837.0,24.0817,24.1003,24.0724,24.0817,87837.0
2020-02-04 14:55:00,25.9,25.9,25.87,25.87,115533.0,24.0817,24.0817,24.0538,24.0538,115533.0
2020-02-04 15:00:00,25.87,25.89,25.86,25.88,122817.0,24.0538,24.0724,24.0445,24.0631,122817.0
2020-02-04 15:05:00,25.88,25.88,25.85,25.87,181149.0,24.0631,24.0631,24.0352,24.0538,181149.0
2020-02-04 15:10:00,25.87,25.9,25.87,25.89,109866.0,24.0538,24.0817,24.0538,24.0724,109866.0
2020-02-04 15:15:00,25.89,25.92,25.88,25.92,67563.0,24.0724,24.1003,24.0631,24.1003,67563.0
2020-02-04 15:20:00,25.92,25.93,25.89,25.89,82356.0,24.1003,24.1096,24.0724,24.0724,82356.0
2020-02-04 15:25:00,25.89,25.9,25.89,25.9,49644.0,24.0724,24.0817,24.0724,24.0817,49644.0
2020-02-04 15:30:00,25.9,25.96,25.89,25.94,95967.0,24.0817,24.1375,24.0724,24.1189,95967.0
2020-02-04 15:35:00,25.93,25.97,25.93,25.95,117933.0,24.1096,24.1467,24.1096,24.1282,117933.0
2020-02-04 15:40:00,25.95,25.96,25.93,25.94,128205.0,24.1282,24.1375,24.1096,24.1189,128205.0
2020-02-04 15:45:00,25.94,25.95,25.92,25.94,144696.0,24.1189,24.1282,24.1003,24.1189,144696.0
2020-02-04 15:50:00,25.93,25.94,25.89,25.91,280656.0,24.1096,24.1189,24.0724,24.091,280656.0
2020-02-04 15:55:00,25.91,25.93,25.89,25.93,484809.0,24.091,24.1096,24.0724,24.1096,484809.0
2020-02-05 09:30:00,26.27,26.27,26.11,26.15,139449.0,24.4257,24.4257,24.2769,24.3141,139449.0
2020-02-05 09:35:00,26.16,26.27,26.15,26.2,82110.0,24.3234,24.4257,24.3141,24.3606,82110.0
2020-02-05 09:40:00,26.21,26.22,26.11,26.17,78594.0,24.3699,24.3792,24.2769,24.3327,78594.0
2020-02-05 09:45:00,26.16,26.24,26.14,26.21,48732.0,24.3234,24.3978,24.3048,24.3699,48732.0
2020-02-05 09:50:00,26.21,26.23,26.14,26.15,71517.0,24.3699,24.3885,24.3048,24.3141,71517.0
2020-02-05 09:55:00,26.15,26.18,26.08,26.1,72447.0,24.3141,24.342,24.249,24.2676,72447.0
2020-02-05 10:00:00,26.09,26.13,26.07,26.1,69828.0,24.2583,24.2955,24.2397,24.2676,69828.0
2020-02-05 10:05:00,26.1,26.14,26.08,26.11,44718.0,24.2676,24.3048,24.249,24.2769,44718.0
2020-02-05 10:10:00,26.11,26.14,26.1,26.11,70443.0,24.2769,24.3048,24.2676,24.2769,70443.0
2020-02-05 10:15:00,26.12,26.12,26.07,26.07,28452.0,24.2862,24.2862,24.2397,24.2397,28452.0
2020-02-05 10:20:00,26.09,26.1,26.08,26.09,33876.0,24.2583,24.2676,24.249,24.2583,33876.0
2020-02-05 10:25:00,26.08,26.09,26.02,26.05,51195.0,24.249,24.2583,24.1932,24.2211,51195.0
2020-02-05 10:30:00,26.04,26.07,26.03,26.07,41307.0,24.2118,24.2397,24.2025,24.2397,41307.0
2020-02-05 10:35:00,26.07,26.09,26.03,26.04,68079.0,24.2397,24.2583,24.2025,24.2118,68079.0
2020-02-05 10:40:00,26.04,26.09,26.03,26.09,54930.0,24.2118,24.2583,24.2025,24.2583,54930.0
2020-02-05 10:45:00,26.09,26.09,26.04,26.06,151755.0,24.2583,24.2583,24.2118,24.2304,151755.0
2020-02-05 10:50:00,26.07,26.1,26.04,26.09,65565.0,24.2397,24.2676,24.2118,24.2583,65565.0
2020-02-05 10:55:00,26.1,26.13,26.09,26.09,60627.0,24.2676,24.2955,24.2583,24.2583,60627.0
2020-02-05 11:00:00,26.09,26.1,26.05,26.07,75360.0,24.2583,24.2676,24.2211,24.2397,75360.0
2020-02-05 11:05:00,26.08,26.08,26.05,26.07,52998.0,24.249,24.249,24.2211,24.2397,52998.0
2020-02-05 11:10:00,26.07,26.08,26.06,26.08,38316.0,24.2397,24.249,24.2304,24.249,38316.0
2020-02-05 11:15:00,26.08,26.09,26.04,26.05,41097.0,24.249,24.2583,24.2118,24.2211,41097.0
2020-02-05 11:20:00,26.05,26.06,26.04,26.06,56433.0,24.2211,24.2304,24.2118,24.2304,56433.0
2020-02-05 11:25:00,26.06,26.06,26.02,26.03,58578.0,24.2304,24.2304,24.1932,24.2025,58578.0
2020-02-05 11:30:00,26.03,26.05,26.01,26.03,46470.0,24.2025,24.2211,24.1839,24.2025,46470.0
2020-02-05 11:35:00,26.02,26.05,26.01,26.01,49143.0,24.1932,24.2211,24.1839,24.1839,49143.0
2020-02-05 11:40:00,26.02,26.02,25.99,26.01,35400.0,24.1932,24.1932,24.1653,24.1839,35400.0
2020-02-05 11:45:00,26.01,26.02,26.0,26.01,53328.0,24.1839,24.1932,24.1746,24.1839,53328.0
2020-02-05 11:50:00,26.01,26.01,25.97,25.98,74907.0,24.1839,24.1839,24.1467,24.156,74907.0
2020-02-05 11:55:00,25.98,26.03,25.98,26.01,63045.0,24.156,24.2025,24.156,24.1839,63045.0
2020-02-05 12:00:00,26.01,26.02,25.99,25.99,39984.0,24.1839,24.1932,24.1653,24.1653,39984.0
2020-02-05 12:05:00,25.99,26.02,25.99,26.02,43011.0,24.1653,24.1932,24.1653,24.1932,43011.0
2020-02-05 12:10:00,26.01,26.02,26.0,26.01,32814.0,24.1839,24.1932,24.1746,24.1839,32814.0
2020-02-05 12:15:00,26.01,26.02,26.0,26.0,35778.0,24.1839,24.1932,24.1746,24.1746,35778.0
2020-02-05 12:20:00,26.0,26.02,26.0,26.02,35502.0,24.1746,24.1932,24.1746,24.1932,35502.0
2020-02-05 12:25:00,26.02,26.02,25.97,25.97,69468.0,24.1932,24.1932,24.1467,24.1467,69468.0
2020-02-05 12:30:00,25.97,25.99,25.96,25.98,40773.0,24.1467,24.1653,24.1375,24.156,40773.0
2020-02-05 12:35:00,25.98,26.03,25.97,26.03,45663.0,24.156,24.2025,24.1467,24.2025,45663.0
2020-02-05 12:40:00,26.03,26.03,26.02,26.02,22035.0,24.2025,24.2025,24.1932,24.1932,22035.0
2020-02-05 12:45:00,26.02,26.02,26.01,26.02,41487.0,24.1932,24.1932,24.1839,24.1932,41487.0
2020-02-05 12:50:00,26.02,26.04,26.0,26.01,33750.0,24.1932,24.2118,24.1746,24.1839,33750.0
2020-02-05 12:55:00,26.02,26.02,26.01,26.01,22515.0,24.1932,24.1932,24.1839,24.1839,22515.0
2020-02-05 13:00:00,26.01,26.01,26.0,26.0,18810.0,24.1839,24.1839,24.1746,24.1746,18810.0
2020-02-05 13:05:00,26.01,26.01,25.98,26.0,28269.0,24.1839,24.1839,24.156,24.1746,28269.0
2020-02-05 13:10:00,26.0,26.02,26.0,26.0,66768.0,24.1746,24.1932,24.1746,24.1746,66768.0
2020-02-05 13:15:00,26.0,26.02,26.0,26.02,40632.0,24.1746,24.1932,24.1746,24.1932,40632.0
2020-02-05 13:20:00,26.02,26.02,26.0,26.02,119031.0,24.1932,24.1932,24.1746,24.1932,119031.0
2020-02-05 13:25:00,26.02,26.02,26.0,26.01,62928.0,24.1932,24.1932,24.1746,24.1839,62928.0
2020-02-05 13:30:00,26.0,26.01,25.99,25.99,36396.0,24.1746,24.1839,24.1653,24.1653,36396.0
2020-02-05 13:35:00,26.0,26.02,25.99,26.01,30210.0,24.1746,24.1932,24.1653,24.1839,30210.0
2020-02-05 13:40:00,26.01,26.02,26.01,26.02,114489.0,24.1839,24.1932,24.1839,24.1932,114489.0
2020-02-05 13:45:00,26.02,26.02,26.01,26.02,59895.0,24.1932,24.1932,24.1839,24.1932,59895.0
2020-02-05 13:50:00,26.02,26.03,26.01,26.02,275856.0,24.1932,24.2025,24.1839,24.1932,275856.0
2020-02-05 13:55:00,26.02,26.03,26.0,26.02,85524.0,24.1932,24.2025,24.1746,24.1932,85524.0
2020-02-05 14:00:00,26.02,26.02,25.99,25.99,20385.0,24.1932,24.1932,24.1653,24.1653,20385.0
2020-02-05 14:05:00,25.99,26.0,25.98,25.98,31869.0,24.1653,24.1746,24.156,24.156,31869.0
2020-02-05 14:10:00,25.98,26.0,25.97,26.0,18231.0,24.156,24.1746,24.1467,24.1746,18231.0
2020-02-05 14:15:00,26.0,26.03,25.99,26.02,26448.0,24.1746,24.2025,24.1653,24.1932,26448.0
2020-02-05 14:20:00,26.03,26.03,26.01,26.02,60375.0,24.2025,24.2025,24.1839,24.1932,60375.0
2020-02-05 14:25:00,26.02,26.02,26.01,26.01,54498.0,24.1932,24.1932,24.1839,24.1839,54498.0
2020-02-05 14:30:00,26.01,26.03,26.0,26.02,48633.0,24.1839,24.2025,24.1746,24.1932,48633.0
2020-02-05 14:35:00,26.02,26.03,26.02,26.03,31599.0,24.1932,24.2025,24.1932,24.2025,31599.0
2020-02-05 14:40:00,26.03,26.03,26.01,26.02,47169.0,24.2025,24.2025,24.1839,24.1932,47169.0
2020-02-05 14:45:00,26.02,26.04,26.01,26.03,38850.0,24.1932,24.2118,24.1839,24.2025,38850.0
2020-02-05 14:50:00,26.03,26.04,26.02,26.04,96822.0,24.2025,24.2118,24.1932,24.2118,96822.0
2020-02-05 14:55:00,26.04,26.04,26.01,26.02,89607.0,24.2118,24.2118,24.1839,24.1932,89607.0
2020-02-05 15:00:00,26.01,26.03,26.0,26.01,173310.0,24.1839,24.2025,24.1746,24.1839,173310.0
2020-02-05 15:05:00,26.01,26.04,26.01,26.03,85974.0,24.1839,24.2118,24.1839,24.2025,85974.0
2020-02-05 15:10:00,26.03,26.03,26.02,26.02,51123.0,24.2025,24.2025,24.1932,24.1932,51123.0
2020-02-05 15:15:00,26.02,26.02,26.01,26.02,283866.0,24.1932,24.1932,24.1839,24.1932,283866.0
2020-02-05 15:20:00,26.02,26.04,26.02,26.03,151008.0,24.1932,24.2118,24.1932,24.2025,151008.0
2020-02-05 15:25:00,26.03,26.03,26.01,26.01,77994.0,24.2025,24.2025,24.1839,24.1839,77994.0
2020-02-05 15:30:00,26.01,26.02,25.98,26.01,190560.0,24.1839,24.1932,24.156,24.1839,190560.0
2020-02-05 15:35:00,26.01,26.03,26.0,26.02,132441.0,24.1839,24.2025,24.1746,24.1932,132441.0
2020-02-05 15:40:00,26.02,26.08,26.02,26.08,96780.0,24.1932,24.249,24.1932,24.249,96780.0
2020-02-05 15:45:00,26.08,26.1,26.05,26.08,247299.0,24.249,24.2676,24.2211,24.249,247299.0
2020-02-05 15:50:00,26.08,26.08,26.01,26.04,647757.0,24.249,24.249,24.1839,24.2118,647757.0
2020-02-05 15:55:00,26.05,26.08,26.03,26.06,645594.0,24.2211,24.249,24.2025,24.2304,645594.0
2020-02-06 09:30:00,26.17,26.22,26.0,26.11,146856.0,24.3327,24.3792,24.1746,24.2769,146856.0
2020-02-06 09:35:00,26.12,26.12,26.03,26.06,50241.0,24.2862,24.2862,24.2025,24.2304,50241.0
2020-02-06 09:40:00,26.06,26.07,25.98,25.98,50196.0,24.2304,24.2397,24.156,24.156,50196.0
2020-02-06 09:45:00,25.98,26.01,25.93,26.0,25443.0,24.156,24.1839,24.1096,24.1746,25443.0
2020-02-06 09:50:00,25.98,26.02,25.96,26.01,33588.0,24.156,24.1932,24.1375,24.1839,33588.0
2020-02-06 09:55:00,26.02,26.05,26.01,26.03,34428.0,24.1932,24.2211,24.1839,24.2025,34428.0
2020-02-06 10:00:00,26.03,26.06,26.0,26.05,44556.0,24.2025,24.2304,24.1746,24.2211,44556.0
2020-02-06 10:05:00,26.05,26.07,26.03,26.03,19029.0,24.2211,24.2397,24.2025,24.2025,19029.0
2020-02-06 10:10:00,26.03,26.04,26.01,26.02,53400.0,24.2025,24.2118,24.1839,24.1932,53400.0
2020-02-06 10:15:00,26.03,26.03,25.99,25.99,48129.0,24.2025,24.2025,24.1653,24.1653,48129.0
2020-02-06 10:20:00,25.99,26.0,25.98,25.99,28818.0,24.1653,24.1746,24.156,24.1653,28818.0
2020-02-06 10:25:00,26.0,26.03,25.97,25.97,37605.0,24.1746,24.2025,24.1467,24.1467,37605.0
2020-02-06 10:30:00,25.97,26.0,25.95,26.0,42225.0,24.1467,24.1746,24.1282,24.1746,42225.0
2020-02-06 10:35:00,26.01,26.01,25.97,25.99,101718.0,24.1839,24.1839,24.1467,24.1653,101718.0
2020-02-06 10:40:00,26.0,26.01,25.98,25.98,19416.0,24.1746,24.1839,24.156,24.156,19416.0
2020-02-06 10:45:00,26.0,26.03,26.0,26.02,42270.0,24.1746,24.2025,24.1746,24.1932,42270.0
2020-02-06 10:50:00,26.03,26.05,26.0,26.0,58842.0,24.2025,24.2211,24.1746,24.1746,58842.0
2020-02-06 10:55:00,26.0,26.04,26.0,26.0,55587.0,24.1746,24.2118,24.1746,24.1746,55587.0
2020-02-06 11:00:00,26.01,26.03,26.0,26.02,94893.0,24.1839,24.2025,24.1746,24.1932,94893.0
2020-02-06 11:05:00,26.02,26.04,26.01,26.04,16260.0,24.1932,24.2118,24.1839,24.2118,16260.0
2020-02-06 11:10:00,26.04,26.04,26.01,26.03,59577.0,24.2118,24.2118,24.1839,24.2025,59577.0
2020-02-06 11:15:00,26.03,26.04,26.03,26.03,29157.0,24.2025,24.2118,24.2025,24.2025,29157.0
2020-02-06 11:20:00,26.02,26.04,26.01,26.04,26637.0,24.1932,24.2118,24.1839,24.2118,26637.0
2020-02-06 11:25:00,26.04,26.06,26.03,26.03,36273.0,24.2118,24.2304,24.2025,24.2025,36273.0
2020-02-06 11:30:00,26.03,26.05,26.03,26.05,23580.0,24.2025,24.2211,24.2025,24.2211,23580.0
2020-02-06 11:35:00,26.04,26.05,26.03,26.05,19116.0,24.2118,24.2211,24.2025,24.2211,19116.0
2020-02-06 11:40:00,26.05,26.05,26.03,26.03,17838.0,24.2211,24.2211,24.2025,24.2025,17838.0
2020-02-06 11:45:00,26.03,26.04,26.02,26.03,66429.0,24.2025,24.2118,24.1932,24.2025,66429.0
2020-02-06 11:50:00,26.02,26.02,26.0,26.01,27810.0,24.1932,24.1932,24.1746,24.1839,27810.0
2020-02-06 11:55:00,26.02,26.02,26.0,26.0,26853.0,24.1932,24.1932,24.1746,24.1746,26853.0
2020-02-06 12:00:00,26.0,26.03,26.0,26.0,47784.0,24.1746,24.2025,24.1746,24.1746,47784.0
2020-02-06 12:05:00,26.01,26.01,26.0,26.01,26751.0,24.1839,24.1839,24.1746,24.1839,26751.0
2020-02-06 12:10:00,26.01,26.02,26.0,26.02,28581.0,24.1839,24.1932,24.1746,24.1932,28581.0
2020-02-06 12:15:00,26.02,26.05,26.02,26.05,23028.0,24.1932,24.2211,24.1932,24.2211,23028.0
2020-02-06 12:20:00,26.05,26.06,26.04,26.05,19959.0,24.2211,24.2304,24.2118,24.2211,19959.0
2020-02-06 12:25:00,26.05,26.06,26.04,26.05,21900.0,24.2211,24.2304,24.2118,24.2211,21900.0
2020-02-06 12:30:00,26.06,26.06,26.04,26.05,20022.0,24.2304,24.2304,24.2118,24.2211,20022.0
2020-02-06 12:35:00,26.04,26.06,26.03,26.04,21912.0,24.2118,24.2304,24.2025,24.2118,21912.0
2020-02-06 12:40:00,26.04,26.08,26.04,26.08,16476.0,24.2118,24.249,24.2118,24.249,16476.0
2020-02-06 12:45:00,26.07,26.09,26.06,26.06,13158.0,24.2397,24.2583,24.2304,24.2304,13158.0
2020-02-06 12:50:00,26.06,26.06,26.04,26.05,25140.0,24.2304,24.2304,24.2118,24.2211,25140.0
2020-02-06 12:55:00,26.05,26.05,26.02,26.03,63813.0,24.2211,24.2211,24.1932,24.2025,63813.0
2020-02-06 13:00:00,26.04,26.04,26.02,26.03,18384.0,24.2118,24.2118,24.1932,24.2025,18384.0
2020-02-06 13:05:00,26.03,26.06,26.03,26.03,25668.0,24.2025,24.2304,24.2025,24.2025,25668.0
2020-02-06 13:10:00,26.03,26.04,26.03,26.04,13482.0,24.2025,24.2118,24.2025,24.2118,13482.0
2020-02-06 13:15:00,26.04,26.04,26.03,26.03,15993.0,24.2118,24.2118,24.2025,24.2025,15993.0
2020-02-06 13:20:00,26.04,26.04,26.03,26.04,32466.0,24.2118,24.2118,24.2025,24.2118,32466.0
2020-02-06 13:25:00,26.05,26.05,26.03,26.05,13527.0,24.2211,24.2211,24.2025,24.2211,13527.0
2020-02-06 13:30:00,26.04,26.05,26.04,26.04,18789.0,24.2118,24.2211,24.2118,24.2118,18789.0
2020-02-06 13:35:00,26.04,26.04,26.01,26.01,21849.0,24.2118,24.2118,24.1839,24.1839,21849.0
2020-02-06 13:40:00,26.01,26.02,26.0,26.01,34458.0,24.1839,24.1932,24.1746,24.1839,34458.0
2020-02-06 13:45:00,26.01,26.01,26.0,26.0,16497.0,24.1839,24.1839,24.1746,24.1746,16497.0
2020-02-06 13:50:00,26.0,26.01,26.0,26.0,25284.0,24.1746,24.1839,24.1746,24.1746,25284.0
2020-02-06 13:55:00,26.0,26.01,25.99,26.0,16518.0,24.1746,24.1839,24.1653,24.1746,16518.0
2020-02-06 14:00:00,26.0,26.01,26.0,26.0,28110.0,24.1746,24.1839,24.1746,24.1746,28110.0
2020-02-06 14:05:00,26.0,26.01,26.0,26.0,45390.0,24.1746,24.1839,24.1746,24.1746,45390.0
2020-02-06 14:10:00,26.01,26.01,26.0,26.01,50064.0,24.1839,24.1839,24.1746,24.1839,50064.0
2020-02-06 14:15:00,26.02,26.03,26.02,26.02,28902.0,24.1932,24.2025,24.1932,24.1932,28902.0
2020-02-06 14:20:00,26.02,26.03,26.0,26.01,35121.0,24.1932,24.2025,24.1746,24.1839,35121.0
2020-02-06 14:25:00,26.01,26.03,26.01,26.02,25311.0,24.1839,24.2025,24.1839,24.1932,25311.0
2020-02-06 14:30:00,26.02,26.03,26.0,26.01,39030.0,24.1932,24.2025,24.1746,24.1839,39030.0
2020-02-06 14:35:00,26.01,26.02,25.99,26.01,263721.0,24.1839,24.1932,24.1653,24.1839,263721.0
2020-02-06 14:40:00,26.02,26.03,26.01,26.02,67599.0,24.1932,24.2025,24.1839,24.1932,67599.0
2020-02-06 14:45:00,26.01,26.02,25.99,26.02,60003.0,24.1839,24.1932,24.1653,24.1932,60003.0
2020-02-06 14:50:00,26.02,26.03,26.01,26.02,47607.0,24.1932,24.2025,24.1839,24.1932,47607.0
2020-02-06 14:55:00,26.02,26.04,26.02,26.02,44751.0,24.1932,24.2118,24.1932,24.1932,44751.0
2020-02-06 15:00:00,26.02,26.03,26.0,26.03,34176.0,24.1932,24.2025,24.1746,24.2025,34176.0
2020-02-06 15:05:00,26.03,26.03,26.01,26.02,66327.0,24.2025,24.2025,24.1839,24.1932,66327.0
2020-02-06 15:10:00,26.02,26.03,26.01,26.02,40326.0,24.1932,24.2025,24.1839,24.1932,40326.0
2020-02-06 15:15:00,26.02,26.04,26.01,26.03,39534.0,24.1932,24.2118,24.1839,24.2025,39534.0
2020-02-06 15:20:00,26.03,26.04,26.02,26.04,49935.0,24.2025,24.2118,24.1932,24.2118,49935.0
2020-02-06 15:25:00,26.04,26.07,26.03,26.06,82167.0,24.2118,24.2397,24.2025,24.2304,82167.0
2020-02-06 15:30:00,26.06,26.1,26.06,26.09,85818.0,24.2304,24.2676,24.2304,24.2583,85818.0
2020-02-06 15:35:00,26.1,26.1,26.09,26.09,53256.0,24.2676,24.2676,24.2583,24.2583,53256.0
2020-02-06 15:40:00,26.09,26.11,26.09,26.11,77133.0,24.2583,24.2769,24.2583,24.2769,77133.0
2020-02-06 15:45:00,26.1,26.11,26.09,26.11,78240.0,24.2676,24.2769,24.2583,24.2769,78240.0
2020-02-06 15:50:00,26.1,26.11,26.08,26.09,279801.0,24.2676,24.2769,24.249,24.2583,279801.0
2020-02-06 15:55:00,26.09,26.12,26.08,26.11,318168.0,24.2583,24.2862,24.249,24.2769,318168.0
2020-02-07 09:30:00,26.31,26.31,26.12,26.13,249705.0,24.4629,24.4629,24.2862,24.2955,249705.0
2020-02-07 09:35:00,26.16,26.29,26.15,26.25,111975.0,24.3234,24.4443,24.3141,24.4071,111975.0
2020-02-07 09:40:00,26.25,26.33,26.23,26.33,171783.0,24.4071,24.4815,24.3885,24.4815,171783.0
2020-02-07 09:45:00,26.33,26.35,26.29,26.33,177609.0,24.4815,24.5001,24.4443,24.4815,177609.0
2020-02-07 09:50:00,26.34,26.4,26.33,26.39,98304.0,24.4908,24.5466,24.4815,24.5373,98304.0
2020-02-07 09:55:00,26.38,26.38,26.27,26.28,85716.0,24.528,24.528,24.4257,24.435,85716.0
2020-02-07 10:00:00,26.27,26.3,26.22,26.22,62781.0,24.4257,24.4536,24.3792,24.3792,62781.0
2020-02-07 10:05:00,26.23,26.24,26.21,26.23,115233.0,24.3885,24.3978,24.3699,24.3885,115233.0
2020-02-07 10:10:00,26.24,26.24,26.18,26.21,68862.0,24.3978,24.3978,24.342,24.3699,68862.0
2020-02-07 10:15:00,26.21,26.25,26.18,26.22,48972.0,24.3699,24.4071,24.342,24.3792,48972.0
2020-02-07 10:20:00,26.21,26.26,26.21,26.26,32112.0,24.3699,24.4164,24.3699,24.4164,32112.0
2020-02-07 10:25:00,26.25,26.27,26.24,26.26,25155.0,24.4071,24.4257,24.3978,24.4164,25155.0
2020-02-07 10:30:00,26.26,26.26,26.21,26.21,25770.0,24.4164,24.4164,24.3699,24.3699,25770.0
2020-02-07 10:35:00,26.22,26.22,26.2,26.2,40920.0,24.3792,24.3792,24.3606,24.3606,40920.0
2020-02-07 10:40:00,26.21,26.24,26.19,26.21,43263.0,24.3699,24.3978,24.3513,24.3699,43263.0
2020-02-07 10:45:00,26.21,26.21,26.19,26.2,33087.0,24.3699,24.3699,24.3513,24.3606,33087.0
2020-02-07 10:50:00,26.2,26.2,26.16,26.17,51792.0,24.3606,24.3606,24.3234,24.3327,51792.0
2020-02-07 10:55:00,26.17,26.17,26.12,26.12,68454.0,24.3327,24.3327,24.2862,24.2862,68454.0
2020-02-07 11:00:00,26.12,26.15,26.11,26.15,39888.0,24.2862,24.3141,24.2769,24.3141,39888.0
2020-02-07 11:05:00,26.14,26.17,26.13,26.14,30387.0,24.3048,24.3327,24.2955,24.3048,30387.0
2020-02-07 11:10:00,26.14,26.14,26.11,26.12,39072.0,24.3048,24.3048,24.2769,24.2862,39072.0
2020-02-07 11:15:00,26.11,26.11,26.07,26.09,43302.0,24.2769,24.2769,24.2397,24.2583,43302.0
2020-02-07 11:20:00,26.1,26.13,26.1,26.1,49932.0,24.2676,24.2955,24.2676,24.2676,49932.0
2020-02-07 11:25:00,26.1,26.12,26.08,26.11,29163.0,24.2676,24.2862,24.249,24.2769,29163.0
2020-02-07 11:30:00,26.1,26.14,26.1,26.11,34674.0,24.2676,24.3048,24.2676,24.2769,34674.0
2020-02-07 11:35:00,26.11,26.14,26.1,26.12,39642.0,24.2769,24.3048,24.2676,24.2862,39642.0
2020-02-07 11:40:00,26.11,26.12,26.09,26.11,57246.0,24.2769,24.2862,24.2583,24.2769,57246.0
2020-02-07 11:45:00,26.1,26.12,26.08,26.09,68517.0,24.2676,24.2862,24.249,24.2583,68517.0
2020-02-07 11:50:00,26.09,26.1,26.09,26.1,47295.0,24.2583,24.2676,24.2583,24.2676,47295.0
2020-02-07 11:55:00,26.1,26.14,26.09,26.14,28218.0,24.2676,24.3048,24.2583,24.3048,28218.0
2020-02-07 12:00:00,26.14,26.2,26.14,26.18,103761.0,24.3048,24.3606,24.3048,24.342,103761.0
2020-02-07 12:05:00,26.19,26.21,26.18,26.21,24303.0,24.3513,24.3699,24.342,24.3699,24303.0
2020-02-07 12:10:00,26.21,26.21,26.19,26.21,32553.0,24.3699,24.3699,24.3513,24.3699,32553.0
2020-02-07 12:15:00,26.21,26.21,26.19,26.19,37896.0,24.3699,24.3699,24.3513,24.3513,37896.0
2020-02-07 12:20:00,26.19,26.19,26.17,26.17,22854.0,24.3513,24.3513,24.3327,24.3327,22854.0
2020-02-07 12:25:00,26.17,26.18,26.14,26.15,86607.0,24.3327,24.342,24.3048,24.3141,86607.0
2020-02-07 12:30:00,26.15,26.16,26.14,26.15,57234.0,24.3141,24.3234,24.3048,24.3141,57234.0
2020-02-07 12:35:00,26.15,26.17,26.15,26.16,31779.0,24.3141,24.3327,24.3141,24.3234,31779.0
2020-02-07 12:40:00,26.16,26.16,26.13,26.13,92823.0,24.3234,24.3234,24.2955,24.2955,92823.0
2020-02-07 12:45:00,26.13,26.13,26.11,26.12,50214.0,24.2955,24.2955,24.2769,24.2862,50214.0
2020-02-07 12:50:00,26.12,26.13,26.11,26.12,21555.0,24.2862,24.2955,24.2769,24.2862,21555.0
2020-02-07 12:55:00,26.13,26.13,26.11,26.12,30507.0,24.2955,24.2955,24.2769,24.2862,30507.0
2020-02-07 13:00:00,26.12,26.12,26.09,26.1,23880.0,24.2862,24.2862,24.2583,24.2676,23880.0
2020-02-07 13:05:00,26.1,26.1,26.08,26.09,27939.0,24.2676,24.2676,24.249,24.2583,27939.0
2020-02-07 13:10:00,26.09,26.1,26.09,26.1,23046.0,24.2583,24.2676,24.2583,24.2676,23046.0
2020-02-07 13:15:00,26.1,26.1,26.06,26.07,73458.0,24.2676,24.2676,24.2304,24.2397,73458.0
2020-02-07 13:20:00,26.07,26.08,26.06,26.07,35112.0,24.2397,24.249,24.2304,24.2397,35112.0
2020-02-07 13:25:00,26.07,26.09,26.07,26.09,231144.0,24.2397,24.2583,24.2397,24.2583,231144.0
2020-02-07 13:30:00,26.09,26.16,26.09,26.09,253407.0,24.2583,24.3234,24.2583,24.2583,253407.0
2020-02-07 13:35:00,26.1,26.14,26.06,26.06,53154.0,24.2676,24.3048,24.2304,24.2304,53154.0
2020-02-07 13:40:00,26.06,26.07,26.02,26.03,43407.0,24.2304,24.2397,24.1932,24.2025,43407.0
2020-02-07 13:45:00,26.03,26.05,26.02,26.03,36117.0,24.2025,24.2211,24.1932,24.2025,36117.0
2020-02-07 13:50:00,26.03,26.04,26.02,26.02,33810.0,24.2025,24.2118,24.1932,24.1932,33810.0
2020-02-07 13:55:00,26.02,26.02,26.0,26.02,51804.0,24.1932,24.1932,24.1746,24.1932,51804.0
2020-02-07 14:00:00,26.02,26.02,25.97,25.97,42360.0,24.1932,24.1932,24.1467,24.1467,42360.0
2020-02-07 14:05:00,25.97,25.97,25.92,25.94,324921.0,24.1467,24.1467,24.1003,24.1189,324921.0
2020-02-07 14:10:00,25.94,25.94,25.91,25.92,66465.0,24.1189,24.1189,24.091,24.1003,66465.0
2020-02-07 14:15:00,25.92,25.94,25.91,25.91,78174.0,24.1003,24.1189,24.091,24.091,78174.0
2020-02-07 14:20:00,25.91,25.93,25.89,25.9,64005.0,24.091,24.1096,24.0724,24.0817,64005.0
2020-02-07 14:25:00,25.9,25.94,25.89,25.94,258783.0,24.0817,24.1189,24.0724,24.1189,258783.0
2020-02-07 14:30:00,25.94,25.96,25.92,25.93,63957.0,24.1189,24.1375,24.1003,24.1096,63957.0
2020-02-07 14:35:00,25.93,25.94,25.92,25.92,46929.0,24.1096,24.1189,24.1003,24.1003,46929.0
2020-02-07 14:40:00,25.93,25.96,25.92,25.96,46125.0,24.1096,24.1375,24.1003,24.1375,46125.0
2020-02-07 14:45:00,25.95,25.95,25.93,25.95,61446.0,24.1282,24.1282,24.1096,24.1282,61446.0
2020-02-07 14:50:00,25.95,25.96,25.9,25.93,80334.0,24.1282,24.1375,24.0817,24.1096,80334.0
2020-02-07 14:55:00,25.93,25.96,25.92,25.95,70266.0,24.1096,24.1375,24.1003,24.1282,70266.0
2020-02-07 15:00:00,25.95,25.96,25.93,25.95,74469.0,24.1282,24.1375,24.1096,24.1282,74469.0
2020-02-07 15:05:00,25.95,25.98,25.95,25.97,61200.0,24.1282,24.156,24.1282,24.1467,61200.0
2020-02-07 15:10:00,25.97,25.99,25.96,25.98,45276.0,24.1467,24.1653,24.1375,24.156,45276.0
2020-02-07 15:15:00,25.98,26.02,25.98,26.01,55683.0,24.156,24.1932,24.156,24.1839,55683.0
2020-02-07 15:20:00,26.01,26.03,26.0,26.02,54876.0,24.1839,24.2025,24.1746,24.1932,54876.0
2020-02-07 15:25:00,26.02,26.05,26.01,26.02,74913.0,24.1932,24.2211,24.1839,24.1932,74913.0
2020-02-07 15:30:00,26.02,26.03,25.99,26.0,149196.0,24.1932,24.2025,24.1653,24.1746,149196.0
2020-02-07 15:35:00,26.0,26.0,25.96,25.98,227622.0,24.1746,24.1746,24.1375,24.156,227622.0
2020-02-07 15:40:00,25.97,26.0,25.97,25.98,85302.0,24.1467,24.1746,24.1467,24.156,85302.0
2020-02-07 15:45:00,25.98,25.99,25.97,25.97,138396.0,24.156,24.1653,24.1467,24.1467,138396.0
2020-02-07 15:50:00,25.98,26.0,25.94,25.94,263742.0,24.156,24.1746,24.1189,24.1189,263742.0
2020-02-07 15:55:00,25.94,25.99,25.93,25.95,341409.0,24.1189,24.1653,24.1096,24.1282,341409.0
2020-02-10 09:30:00,25.8,25.92,25.77,25.89,220365.0,23.9887,24.1003,23.9608,24.0724,220365.0
2020-02-10 09:35:00,25.89,25.91,25.85,25.89,123105.0,24.0724,24.091,24.0352,24.0724,123105.0
2020-02-10 09:40:00,25.9,25.93,25.88,25.93,140595.0,24.0817,24.1096,24.0631,24.1096,140595.0
2020-02-10 09:45:00,25.92,25.95,25.88,25.93,259695.0,24.1003,24.1282,24.0631,24.1096,259695.0
2020-02-10 09:50:00,25.94,26.02,25.93,26.02,59421.0,24.1189,24.1932,24.1096,24.1932,59421.0
2020-02-10 09:55:00,26.03,26.13,26.03,26.13,189408.0,24.2025,24.2955,24.2025,24.2955,189408.0
2020-02-10 10:00:00,26.13,26.16,26.04,26.05,166500.0,24.2955,24.3234,24.2118,24.2211,166500.0
2020-02-10 10:05:00,26.05,26.08,26.01,26.08,129750.0,24.2211,24.249,24.1839,24.249,129750.0
2020-02-10 10:10:00,26.07,26.07,26.01,26.06,97146.0,24.2397,24.2397,24.1839,24.2304,97146.0
2020-02-10 10:15:00,26.06,26.08,26.03,26.06,39198.0,24.2304,24.249,24.2025,24.2304,39198.0
2020-02-10 10:20:00,26.06,26.07,26.05,26.06,33099.0,24.2304,24.2397,24.2211,24.2304,33099.0
2020-02-10 10:25:00,26.06,26.08,26.02,26.02,35748.0,24.2304,24.249,24.1932,24.1932,35748.0
2020-02-10 10:30:00,26.02,26.04,26.02,26.04,100695.0,24.1932,24.2118,24.1932,24.2118,100695.0
2020-02-10 10:35:00,26.04,26.08,26.04,26.08,33912.0,24.2118,24.249,24.2118,24.249,33912.0
2020-02-10 10:40:00,26.07,26.08,26.05,26.07,30615.0,24.2397,24.249,24.2211,24.2397,30615.0
2020-02-10 10:45:00,26.07,26.09,26.05,26.09,32115.0,24.2397,24.2583,24.2211,24.2583,32115.0
2020-02-10 10:50:00,26.08,26.1,26.07,26.1,39408.0,24.249,24.2676,24.2397,24.2676,39408.0
2020-02-10 10:55:00,26.1,26.11,26.07,26.09,33621.0,24.2676,24.2769,24.2397,24.2583,33621.0
2020-02-10 11:00:00,26.09,26.11,26.08,26.1,94971.0,24.2583,24.2769,24.249,24.2676,94971.0
2020-02-10 11:05:00,26.1,26.1,26.07,26.09,218139.0,24.2676,24.2676,24.2397,24.2583,218139.0
2020-02-10 11:10:00,26.1,26.12,26.09,26.1,59334.0,24.2676,24.2862,24.2583,24.2676,59334.0
2020-02-10 11:15:00,26.1,26.11,26.09,26.1,38475.0,24.2676,24.2769,24.2583,24.2676,38475.0
2020-02-10 11:20:00,26.1,26.13,26.1,26.13,93762.0,24.2676,24.2955,24.2676,24.2955,93762.0
2020-02-10 11:25:00,26.12,26.14,26.11,26.13,44352.0,24.2862,24.3048,24.2769,24.2955,44352.0
2020-02-10 11:30:00,26.13,26.14,26.12,26.14,71646.0,24.2955,24.3048,24.2862,24.3048,71646.0
2020-02-10 11:35:00,26.14,26.15,26.13,26.15,200787.0,24.3048,24.3141,24.2955,24.3141,200787.0
2020-02-10 11:40:00,26.15,26.15,26.06,26.06,66900.0,24.3141,24.3141,24.2304,24.2304,66900.0
2020-02-10 11:45:00,26.06,26.11,26.06,26.07,37473.0,24.2304,24.2769,24.2304,24.2397,37473.0
2020-02-10 11:50:00,26.07,26.09,26.06,26.09,165633.0,24.2397,24.2583,24.2304,24.2583,165633.0
2020-02-10 11:55:00,26.09,26.11,26.08,26.09,23592.0,24.2583,24.2769,24.249,24.2583,23592.0
2020-02-10 12:00:00,26.09,26.11,26.07,26.1,68718.0,24.2583,24.2769,24.2397,24.2676,68718.0
2020-02-10 12:05:00,26.1,26.13,26.09,26.12,25626.0,24.2676,24.2955,24.2583,24.2862,25626.0
2020-02-10 12:10:00,26.13,26.16,26.12,26.14,192300.0,24.2955,24.3234,24.2862,24.3048,192300.0
2020-02-10 12:15:00,26.14,26.15,26.12,26.13,33945.0,24.3048,24.3141,24.2862,24.2955,33945.0
2020-02-10 12:20:00,26.13,26.13,26.11,26.13,38673.0,24.2955,24.2955,24.2769,24.2955,38673.0
2020-02-10 12:25:00,26.13,26.13,26.12,26.12,46125.0,24.2955,24.2955,24.2862,24.2862,46125.0
2020-02-10 12:30:00,26.12,26.14,26.11,26.14,125133.0,24.2862,24.3048,24.2769,24.3048,125133.0
2020-02-10 12:35:00,26.14,26.14,26.1,26.13,216945.0,24.3048,24.3048,24.2676,24.2955,216945.0
2020-02-10 12:40:00,26.12,26.15,26.12,26.14,46386.0,24.2862,24.3141,24.2862,24.3048,46386.0
2020-02-10 12:45:00,26.13,26.14,26.1,26.12,36111.0,24.2955,24.3048,24.2676,24.2862,36111.0
2020-02-10 12:50:00,26.11,26.12,26.09,26.1,43209.0,24.2769,24.2862,24.2583,24.2676,43209.0
2020-02-10 12:55:00,26.1,26.14,26.1,26.13,91248.0,24.2676,24.3048,24.2676,24.2955,91248.0
2020-02-10 13:00:00,26.13,26.14,26.12,26.14,48981.0,24.2955,24.3048,24.2862,24.3048,48981.0
2020-02-10 13:05:00,26.13,26.14,26.12,26.13,32859.0,24.2955,24.3048,24.2862,24.2955,32859.0
2020-02-10 13:10:00,26.14,26.15,26.13,26.14,34215.0,24.3048,24.3141,24.2955,24.3048,34215.0
2020-02-10 13:15:00,26.14,26.15,26.13,26.15,41979.0,24.3048,24.3141,24.2955,24.3141,41979.0
2020-02-10 13:20:00,26.15,26.16,26.15,26.16,29406.0,24.3141,24.3234,24.3141,24.3234,29406.0
2020-02-10 13:25:00,26.16,26.18,26.15,26.16,102414.0,24.3234,24.342,24.3141,24.3234,102414.0
2020-02-10 13:30:00,26.17,26.17,26.16,26.17,21303.0,24.3327,24.3327,24.3234,24.3327,21303.0
2020-02-10 13:35:00,26.17,26.2,26.17,26.19,60216.0,24.3327,24.3606,24.3327,24.3513,60216.0
2020-02-10 13:40:00,26.2,26.2,26.16,26.17,46218.0,24.3606,24.3606,24.3234,24.3327,46218.0
2020-02-10 13:45:00,26.17,26.18,26.16,26.17,23196.0,24.3327,24.342,24.3234,24.3327,23196.0
2020-02-10 13:50:00,26.17,26.2,26.17,26.19,42861.0,24.3327,24.3606,24.3327,24.3513,42861.0
2020-02-10 13:55:00,26.19,26.19,26.16,26.17,27651.0,24.3513,24.3513,24.3234,24.3327,27651.0
2020-02-10 14:00:00,26.16,26.16,26.15,26.15,29532.0,24.3234,24.3234,24.3141,24.3141,29532.0
2020-02-10 14:05:00,26.15,26.17,26.14,26.16,41832.0,24.3141,24.3327,24.3048,24.3234,41832.0
2020-02-10 14:10:00,26.16,26.19,26.16,26.18,79275.0,24.3234,24.3513,24.3234,24.342,79275.0
2020-02-10 14:15:00,26.18,26.18,26.16,26.17,25209.0,24.342,24.342,24.3234,24.3327,25209.0
2020-02-10 14:20:00,26.17,26.18,26.17,26.17,29778.0,24.3327,24.342,24.3327,24.3327,29778.0
2020-02-10 14:25:00,26.17,26.17,26.16,26.17,20403.0,24.3327,24.3327,24.3234,24.3327,20403.0
2020-02-10 14:30:00,26.17,26.19,26.17,26.19,29232.0,24.3327,24.3513,24.3327,24.3513,29232.0
2020-02-10 14:35:00,26.19,26.2,26.19,26.2,22836.0,24.3513,24.3606,24.3513,24.3606,22836.0
2020-02-10 14:40:00,26.19,26.21,26.18,26.21,30576.0,24.3513,24.3699,24.342,24.3699,30576.0
2020-02-10 14:45:00,26.21,26.21,26.2,26.21,27477.0,24.3699,24.3699,24.3606,24.3699,27477.0
2020-02-10 14:50:00,26.21,26.23,26.2,26.22,35721.0,24.3699,24.3885,24.3606,24.3792,35721.0
2020-02-10 14:55:00,26.21,26.22,26.2,26.21,34689.0,24.3699,24.3792,24.3606,24.3699,34689.0
2020-02-10 15:00:00,26.21,26.22,26.2,26.22,60537.0,24.3699,24.3792,24.3606,24.3792,60537.0
2020-02-10 15:05:00,26.22,26.24,26.22,26.24,80553.0,24.3792,24.3978,24.3792,24.3978,80553.0
2020-02-10 15:10:00,26.24,26.26,26.24,26.25,74037.0,24.3978,24.4164,24.3978,24.4071,74037.0
2020-02-10 15:15:00,26.25,26.27,26.24,26.25,110472.0,24.4071,24.4257,24.3978,24.4071,110472.0
2020-02-10 15:20:00,26.25,26.26,26.24,26.25,71178.0,24.4071,24.4164,24.3978,24.4071,71178.0
2020-02-10 15:25:00,26.25,26.26,26.23,26.25,65238.0,24.4071,24.4164,24.3885,24.4071,65238.0
2020-02-10 15:30:00,26.25,26.25,26.2,26.21,114021.0,24.4071,24.4071,24.3606,24.3699,114021.0
2020-02-10 15:35:00,26.22,26.23,26.21,26.22,227562.0,24.3792,24.3885,24.3699,24.3792,227562.0
2020-02-10 15:40:00,26.22,26.24,26.21,26.24,144834.0,24.3792,24.3978,24.3699,24.3978,144834.0
2020-02-10 15:45:00,26.24,26.26,26.21,26.24,156312.0,24.3978,24.4164,24.3699,24.3978,156312.0
2020-02-10 15:50:00,26.24,26.26,26.22,26.26,206175.0,24.3978,24.4164,24.3792,24.4164,206175.0
2020-02-10 15:55:00,26.26,26.3,26.24,26.29,452982.0,24.4164,24.4536,24.3978,24.4443,452982.0
2020-02-11 09:30:00,26.32,26.39,26.28,26.33,188469.0,24.4722,24.5373,24.435,24.4815,188469.0
2020-02-11 09:35:00,26.31,26.33,26.27,26.32,71505.0,24.4629,24.4815,24.4257,24.4722,71505.0
2020-02-11 09:40:00,26.31,26.36,26.31,26.36,42489.0,24.4629,24.5094,24.4629,24.5094,42489.0
2020-02-11 09:45:00,26.36,26.38,26.35,26.38,145590.0,24.5094,24.528,24.5001,24.528,145590.0
2020-02-11 09:50:00,26.39,26.39,26.35,26.35,55764.0,24.5373,24.5373,24.5001,24.5001,55764.0
2020-02-11 09:55:00,26.35,26.38,26.35,26.36,84879.0,24.5001,24.528,24.5001,24.5094,84879.0
2020-02-11 10:00:00,26.37,26.44,26.36,26.44,212820.0,24.5187,24.5838,24.5094,24.5838,212820.0
2020-02-11 10:05:00,26.44,26.45,26.42,26.42,86919.0,24.5838,24.5931,24.5652,24.5652,86919.0
2020-02-11 10:10:00,26.43,26.47,26.42,26.46,68544.0,24.5745,24.6116,24.5652,24.6023,68544.0
2020-02-11 10:15:00,26.47,26.48,26.41,26.41,96285.0,24.6116,24.6209,24.5559,24.5559,96285.0
2020-02-11 10:20:00,26.42,26.42,26.4,26.4,47823.0,24.5652,24.5652,24.5466,24.5466,47823.0
2020-02-11 10:25:00,26.41,26.42,26.4,26.41,42777.0,24.5559,24.5652,24.5466,24.5559,42777.0
2020-02-11 10:30:00,26.41,26.43,26.41,26.42,71466.0,24.5559,24.5745,24.5559,24.5652,71466.0
2020-02-11 10:35:00,26.42,26.42,26.38,26.39,44553.0,24.5652,24.5652,24.528,24.5373,44553.0
2020-02-11 10:40:00,26.39,26.4,26.38,26.39,43650.0,24.5373,24.5466,24.528,24.5373,43650.0
2020-02-11 10:45:00,26.4,26.41,26.38,26.4,124215.0,24.5466,24.5559,24.528,24.5466,124215.0
2020-02-11 10:50:00,26.4,26.41,26.4,26.4,40047.0,24.5466,24.5559,24.5466,24.5466,40047.0
2020-02-11 10:55:00,26.4,26.41,26.38,26.41,57390.0,24.5466,24.5559,24.528,24.5559,57390.0
2020-02-11 11:00:00,26.41,26.44,26.4,26.4,48336.0,24.5559,24.5838,24.5466,24.5466,48336.0
2020-02-11 11:05:00,26.4,26.41,26.37,26.37,43518.0,24.5466,24.5559,24.5187,24.5187,43518.0
2020-02-11 11:10:00,26.37,26.4,26.36,26.39,30033.0,24.5187,24.5466,24.5094,24.5373,30033.0
2020-02-11 11:15:00,26.39,26.39,26.35,26.35,122055.0,24.5373,24.5373,24.5001,24.5001,122055.0
2020-02-11 11:20:00,26.35,26.35,26.29,26.3,82092.0,24.5001,24.5001,24.4443,24.4536,82092.0
2020-02-11 11:25:00,26.29,26.3,26.27,26.29,52809.0,24.4443,24.4536,24.4257,24.4443,52809.0
2020-02-11 11:30:00,26.28,26.29,26.27,26.27,61278.0,24.435,24.4443,24.4257,24.4257,61278.0
2020-02-11 11:35:00,26.29,26.29,26.26,26.26,48828.0,24.4443,24.4443,24.4164,24.4164,48828.0
2020-02-11 11:40:00,26.26,26.31,26.25,26.31,40743.0,24.4164,24.4629,24.4071,24.4629,40743.0
2020-02-11 11:45:00,26.31,26.32,26.3,26.32,38061.0,24.4629,24.4722,24.4536,24.4722,38061.0
2020-02-11 11:50:00,26.32,26.35,26.32,26.33,44946.0,24.4722,24.5001,24.4722,24.4815,44946.0
2020-02-11 11:55:00,26.33,26.34,26.31,26.33,40812.0,24.4815,24.4908,24.4629,24.4815,40812.0
2020-02-11 12:00:00,26.33,26.37,26.33,26.36,33738.0,24.4815,24.5187,24.4815,24.5094,33738.0
2020-02-11 12:05:00,26.36,26.37,26.34,26.36,40989.0,24.5094,24.5187,24.4908,24.5094,40989.0
2020-02-11 12:10:00,26.36,26.4,26.36,26.39,57474.0,24.5094,24.5466,24.5094,24.5373,57474.0
2020-02-11 12:15:00,26.39,26.39,26.37,26.38,35172.0,24.5373,24.5373,24.5187,24.528,35172.0
2020-02-11 12:20:00,26.38,26.39,26.38,26.39,31998.0,24.528,24.5373,24.528,24.5373,31998.0
2020-02-11 12:25:00,26.39,26.41,26.39,26.41,32625.0,24.5373,24.5559,24.5373,24.5559,32625.0
2020-02-11 12:30:00,26.41,26.41,26.4,26.4,36243.0,24.5559,24.5559,24.5466,24.5466,36243.0
2020-02-11 12:35:00,26.4,26.42,26.39,26.41,29100.0,24.5466,24.5652,24.5373,24.5559,29100.0
2020-02-11 12:40:00,26.41,26.41,26.38,26.4,30405.0,24.5559,24.5559,24.528,24.5466,30405.0
2020-02-11 12:45:00,26.39,26.39,26.37,26.38,29703.0,24.5373,24.5373,24.5187,24.528,29703.0
2020-02-11 12:50:00,26.37,26.38,26.36,26.38,32001.0,24.5187,24.528,24.5094,24.528,32001.0
2020-02-11 12:55:00,26.38,26.4,26.38,26.4,24882.0,24.528,24.5466,24.528,24.5466,24882.0
2020-02-11 13:00:00,26.39,26.4,26.37,26.39,40338.0,24.5373,24.5466,24.5187,24.5373,40338.0
2020-02-11 13:05:00,26.39,26.41,26.39,26.41,45489.0,24.5373,24.5559,24.5373,24.5559,45489.0
2020-02-11 13:10:00,26.41,26.41,26.38,26.39,37566.0,24.5559,24.5559,24.528,24.5373,37566.0
2020-02-11 13:15:00,26.39,26.39,26.37,26.38,26013.0,24.5373,24.5373,24.5187,24.528,26013.0
2020-02-11 13:20:00,26.38,26.38,26.35,26.36,44682.0,24.528,24.528,24.5001,24.5094,44682.0
2020-02-11 13:25:00,26.36,26.38,26.36,26.37,40797.0,24.5094,24.528,24.5094,24.5187,40797.0
2020-02-11 13:30:00,26.37,26.38,26.34,26.34,41772.0,24.5187,24.528,24.4908,24.4908,41772.0
2020-02-11 13:35:00,26.34,26.35,26.32,26.32,48210.0,24.4908,24.5001,24.4722,24.4722,48210.0
2020-02-11 13:40:00,26.33,26.34,26.32,26.34,36651.0,24.4815,24.4908,24.4722,24.4908,36651.0
2020-02-11 13:45:00,26.34,26.36,26.34,26.34,46806.0,24.4908,24.5094,24.4908,24.4908,46806.0
2020-02-11 13:50:00,26.33,26.33,26.3,26.32,45543.0,24.4815,24.4815,24.4536,24.4722,45543.0
2020-02-11 13:55:00,26.31,26.33,26.31,26.33,33645.0,24.4629,24.4815,24.4629,24.4815,33645.0
2020-02-11 14:00:00,26.33,26.34,26.3,26.31,50523.0,24.4815,24.4908,24.4536,24.4629,50523.0
2020-02-11 14:05:00,26.31,26.31,26.29,26.31,42276.0,24.4629,24.4629,24.4443,24.4629,42276.0
2020-02-11 14:10:00,26.3,26.31,26.28,26.28,42774.0,24.4536,24.4629,24.435,24.435,42774.0
2020-02-11 14:15:00,26.28,26.29,26.27,26.29,47973.0,24.435,24.4443,24.4257,24.4443,47973.0
2020-02-11 14:20:00,26.28,26.28,26.26,26.27,43602.0,24.435,24.435,24.4164,24.4257,43602.0
2020-02-11 14:25:00,26.27,26.28,26.26,26.28,54963.0,24.4257,24.435,24.4164,24.435,54963.0
2020-02-11 14:30:00,26.29,26.31,26.28,26.31,46236.0,24.4443,24.4629,24.435,24.4629,46236.0
2020-02-11 14:35:00,26.31,26.31,26.29,26.29,44442.0,24.4629,24.4629,24.4443,24.4443,44442.0
2020-02-11 14:40:00,26.29,26.29,26.26,26.28,43506.0,24.4443,24.4443,24.4164,24.435,43506.0
2020-02-11 14:45:00,26.28,26.29,26.26,26.28,52227.0,24.435,24.4443,24.4164,24.435,52227.0
2020-02-11 14:50:00,26.28,26.3,26.27,26.29,53880.0,24.435,24.4536,24.4257,24.4443,53880.0
2020-02-11 14:55:00,26.28,26.28,26.24,26.24,73029.0,24.435,24.435,24.3978,24.3978,73029.0
2020-02-11 15:00:00,26.25,26.26,26.22,26.23,74604.0,24.4071,24.4164,24.3792,24.3885,74604.0
2020-02-11 15:05:00,26.23,26.25,26.22,26.22,73881.0,24.3885,24.4071,24.3792,24.3792,73881.0
2020-02-11 15:10:00,26.22,26.23,26.21,26.22,53754.0,24.3792,24.3885,24.3699,24.3792,53754.0
2020-02-11 15:15:00,26.23,26.24,26.22,26.23,91611.0,24.3885,24.3978,24.3792,24.3885,91611.0
2020-02-11 15:20:00,26.23,26.25,26.23,26.23,77988.0,24.3885,24.4071,24.3885,24.3885,77988.0
2020-02-11 15:25:00,26.24,26.25,26.23,26.24,86688.0,24.3978,24.4071,24.3885,24.3978,86688.0
2020-02-11 15:30:00,26.24,26.26,26.2,26.22,152097.0,24.3978,24.4164,24.3606,24.3792,152097.0
2020-02-11 15:35:00,26.22,26.25,26.21,26.23,103575.0,24.3792,24.4071,24.3699,24.3885,103575.0
2020-02-11 15:40:00,26.23,26.25,26.21,26.21,130275.0,24.3885,24.4071,24.3699,24.3699,130275.0
2020-02-11 15:45:00,26.22,26.22,26.19,26.19,199419.0,24.3792,24.3792,24.3513,24.3513,199419.0
2020-02-11 15:50:00,26.19,26.22,26.18,26.19,463797.0,24.3513,24.3792,24.342,24.3513,463797.0
2020-02-11 15:55:00,26.19,26.2,26.13,26.18,686322.0,24.3513,24.3606,24.2955,24.342,686322.0
2020-02-12 09:30:00,26.36,26.43,26.31,26.38,125181.0,24.5094,24.5745,24.4629,24.528,125181.0
2020-02-12 09:35:00,26.4,26.43,26.35,26.38,54924.0,24.5466,24.5745,24.5001,24.528,54924.0
2020-02-12 09:40:00,26.38,26.43,26.36,26.41,85236.0,24.528,24.5745,24.5094,24.5559,85236.0
2020-02-12 09:45:00,26.4,26.41,26.34,26.35,60771.0,24.5466,24.5559,24.4908,24.5001,60771.0
2020-02-12 09:50:00,26.34,26.36,26.31,26.32,79194.0,24.4908,24.5094,24.4629,24.4722,79194.0
2020-02-12 09:55:00,26.32,26.33,26.26,26.26,47655.0,24.4722,24.4815,24.4164,24.4164,47655.0
2020-02-12 10:00:00,26.26,26.29,26.19,26.19,57801.0,24.4164,24.4443,24.3513,24.3513,57801.0
2020-02-12 10:05:00,26.2,26.2,26.16,26.18,98757.0,24.3606,24.3606,24.3234,24.342,98757.0
2020-02-12 10:10:00,26.18,26.19,26.15,26.16,62703.0,24.342,24.3513,24.3141,24.3234,62703.0
2020-02-12 10:15:00,26.17,26.2,26.16,26.2,53490.0,24.3327,24.3606,24.3234,24.3606,53490.0
2020-02-12 10:20:00,26.2,26.22,26.18,26.21,52152.0,24.3606,24.3792,24.342,24.3699,52152.0
2020-02-12 10:25:00,26.21,26.24,26.21,26.23,42363.0,24.3699,24.3978,24.3699,24.3885,42363.0
2020-02-12 10:30:00,26.22,26.25,26.22,26.22,57807.0,24.3792,24.4071,24.3792,24.3792,57807.0
2020-02-12 10:35:00,26.22,26.26,26.22,26.25,20988.0,24.3792,24.4164,24.3792,24.4071,20988.0
2020-02-12 10:40:00,26.25,26.3,26.24,26.28,37134.0,24.4071,24.4536,24.3978,24.435,37134.0
2020-02-12 10:45:00,26.28,26.28,26.27,26.27,26097.0,24.435,24.435,24.4257,24.4257,26097.0
2020-02-12 10:50:00,26.27,26.29,26.27,26.28,34311.0,24.4257,24.4443,24.4257,24.435,34311.0
2020-02-12 10:55:00,26.29,26.31,26.28,26.28,29322.0,24.4443,24.4629,24.435,24.435,29322.0
2020-02-12 11:00:00,26.28,26.3,26.26,26.3,56808.0,24.435,24.4536,24.4164,24.4536,56808.0
2020-02-12 11:05:00,26.3,26.31,26.29,26.3,39855.0,24.4536,24.4629,24.4443,24.4536,39855.0
2020-02-12 11:10:00,26.3,26.35,26.29,26.34,42339.0,24.4536,24.5001,24.4443,24.4908,42339.0
2020-02-12 11:15:00,26.34,26.39,26.33,26.39,58410.0,24.4908,24.5373,24.4815,24.5373,58410.0
2020-02-12 11:20:00,26.38,26.4,26.37,26.37,44943.0,24.528,24.5466,24.5187,24.5187,44943.0
2020-02-12 11:25:00,26.38,26.41,26.37,26.4,76179.0,24.528,24.5559,24.5187,24.5466,76179.0
2020-02-12 11:30:00,26.4,26.42,26.39,26.4,48174.0,24.5466,24.5652,24.5373,24.5466,48174.0
2020-02-12 11:35:00,26.41,26.41,26.4,26.4,30066.0,24.5559,24.5559,24.5466,24.5466,30066.0
2020-02-12 11:40:00,26.4,26.42,26.39,26.41,42606.0,24.5466,24.5652,24.5373,24.5559,42606.0
2020-02-12 11:45:00,26.41,26.43,26.41,26.43,25653.0,24.5559,24.5745,24.5559,24.5745,25653.0
2020-02-12 11:50:00,26.42,26.44,26.42,26.42,58713.0,24.5652,24.5838,24.5652,24.5652,58713.0
2020-02-12 11:55:00,26.42,26.42,26.39,26.41,35004.0,24.5652,24.5652,24.5373,24.5559,35004.0
2020-02-12 12:00:00,26.41,26.43,26.4,26.42,43956.0,24.5559,24.5745,24.5466,24.5652,43956.0
2020-02-12 12:05:00,26.43,26.45,26.42,26.45,43542.0,24.5745,24.5931,24.5652,24.5931,43542.0
2020-02-12 12:10:00,26.45,26.49,26.45,26.48,159918.0,24.5931,24.6302,24.5931,24.6209,159918.0
2020-02-12 12:15:00,26.48,26.49,26.44,26.45,45585.0,24.6209,24.6302,24.5838,24.5931,45585.0
2020-02-12 12:20:00,26.45,26.46,26.44,26.44,18027.0,24.5931,24.6023,24.5838,24.5838,18027.0
2020-02-12 12:25:00,26.45,26.46,26.43,26.44,34407.0,24.5931,24.6023,24.5745,24.5838,34407.0
2020-02-12 12:30:00,26.43,26.46,26.43,26.46,31467.0,24.5745,24.6023,24.5745,24.6023,31467.0
2020-02-12 12:35:00,26.46,26.47,26.46,26.47,18120.0,24.6023,24.6116,24.6023,24.6116,18120.0
2020-02-12 12:40:00,26.46,26.47,26.45,26.47,19899.0,24.6023,24.6116,24.5931,24.6116,19899.0
2020-02-12 12:45:00,26.47,26.5,26.47,26.49,46191.0,24.6116,24.6395,24.6116,24.6302,46191.0
2020-02-12 12:50:00,26.49,26.49,26.47,26.47,17010.0,24.6302,24.6302,24.6116,24.6116,17010.0
2020-02-12 12:55:00,26.47,26.48,26.46,26.46,24081.0,24.6116,24.6209,24.6023,24.6023,24081.0
2020-02-12 13:00:00,26.46,26.47,26.44,26.46,26316.0,24.6023,24.6116,24.5838,24.6023,26316.0
2020-02-12 13:05:00,26.46,26.47,26.41,26.42,244851.0,24.6023,24.6116,24.5559,24.5652,244851.0
2020-02-12 13:10:00,26.42,26.44,26.42,26.43,46119.0,24.5652,24.5838,24.5652,24.5745,46119.0
2020-02-12 13:15:00,26.43,26.45,26.4,26.41,118971.0,24.5745,24.5931,24.5466,24.5559,118971.0
2020-02-12 13:20:00,26.41,26.42,26.4,26.41,40410.0,24.5559,24.5652,24.5466,24.5559,40410.0
2020-02-12 13:25:00,26.4,26.4,26.37,26.38,63621.0,24.5466,24.5466,24.5187,24.528,63621.0
2020-02-12 13:30:00,26.38,26.4,26.37,26.4,31437.0,24.528,24.5466,24.5187,24.5466,31437.0
2020-02-12 13:35:00,26.4,26.41,26.39,26.39,37788.0,24.5466,24.5559,24.5373,24.5373,37788.0
2020-02-12 13:40:00,26.39,26.41,26.38,26.41,58467.0,24.5373,24.5559,24.528,24.5559,58467.0
2020-02-12 13:45:00,26.41,26.44,26.39,26.44,116859.0,24.5559,24.5838,24.5373,24.5838,116859.0
2020-02-12 13:50:00,26.44,26.46,26.42,26.42,221211.0,24.5838,24.6023,24.5652,24.5652,221211.0
2020-02-12 13:55:00,26.43,26.43,26.39,26.4,106884.0,24.5745,24.5745,24.5373,24.5466,106884.0
2020-02-12 14:00:00,26.4,26.45,26.4,26.45,229848.0,24.5466,24.5931,24.5466,24.5931,229848.0
2020-02-12 14:05:00,26.45,26.47,26.45,26.47,22044.0,24.5931,24.6116,24.5931,24.6116,22044.0
2020-02-12 14:10:00,26.47,26.5,26.47,26.48,88290.0,24.6116,24.6395,24.6116,24.6209,88290.0
2020-02-12 14:15:00,26.48,26.48,26.47,26.48,23601.0,24.6209,24.6209,24.6116,24.6209,23601.0
2020-02-12 14:20:00,26.48,26.48,26.47,26.48,23481.0,24.6209,24.6209,24.6116,24.6209,23481.0
2020-02-12 14:25:00,26.48,26.5,26.47,26.47,33312.0,24.6209,24.6395,24.6116,24.6116,33312.0
2020-02-12 14:30:00,26.47,26.5,26.47,26.49,21288.0,24.6116,24.6395,24.6116,24.6302,21288.0
2020-02-12 14:35:00,26.49,26.49,26.48,26.49,45222.0,24.6302,24.6302,24.6209,24.6302,45222.0
2020-02-12 14:40:00,26.48,26.49,26.47,26.48,31416.0,24.6209,24.6302,24.6116,24.6209,31416.0
2020-02-12 14:45:00,26.48,26.5,26.48,26.49,52125.0,24.6209,24.6395,24.6209,24.6302,52125.0
2020-02-12 14:50:00,26.49,26.5,26.48,26.48,33933.0,24.6302,24.6395,24.6209,24.6209,33933.0
2020-02-12 14:55:00,26.48,26.48,26.46,26.47,28749.0,24.6209,24.6209,24.6023,24.6116,28749.0
2020-02-12 15:00:00,26.48,26.49,26.47,26.48,43566.0,24.6209,24.6302,24.6116,24.6209,43566.0
2020-02-12 15:05:00,26.48,26.49,26.45,26.46,32139.0,24.6209,24.6302,24.5931,24.6023,32139.0
2020-02-12 15:10:00,26.46,26.46,26.44,26.45,35040.0,24.6023,24.6023,24.5838,24.5931,35040.0
2020-02-12 15:15:00,26.45,26.46,26.44,26.46,48612.0,24.5931,24.6023,24.5838,24.6023,48612.0
2020-02-12 15:20:00,26.46,26.47,26.44,26.46,53466.0,24.6023,24.6116,24.5838,24.6023,53466.0
2020-02-12 15:25:00,26.46,26.47,26.44,26.47,47973.0,24.6023,24.6116,24.5838,24.6116,47973.0
2020-02-12 15:30:00,26.47,26.48,26.46,26.47,101166.0,24.6116,24.6209,24.6023,24.6116,101166.0
2020-02-12 15:35:00,26.48,26.49,26.47,26.47,99858.0,24.6209,24.6302,24.6116,24.6116,99858.0
2020-02-12 15:40:00,26.47,26.48,26.45,26.48,115272.0,24.6116,24.6209,24.5931,24.6209,115272.0
2020-02-12 15:45:00,26.48,26.48,26.45,26.45,178365.0,24.6209,24.6209,24.5931,24.5931,178365.0
2020-02-12 15:50:00,26.45,26.49,26.45,26.49,291168.0,24.5931,24.6302,24.5931,24.6302,291168.0
2020-02-12 15:55:00,26.49,26.5,26.47,26.5,581844.0,24.6302,24.6395,24.6116,24.6395,581844.0
2020-02-13 09:30:00,26.43,26.47,26.37,26.4,134730.0,24.5745,24.6116,24.5187,24.5466,134730.0
2020-02-13 09:35:00,26.4,26.47,26.37,26.45,41517.0,24.5466,24.6116,24.5187,24.5931,41517.0
2020-02-13 09:40:00,26.44,26.44,26.39,26.42,21852.0,24.5838,24.5838,24.5373,24.5652,21852.0
2020-02-13 09:45:00,26.44,26.49,26.44,26.49,42003.0,24.5838,24.6302,24.5838,24.6302,42003.0
2020-02-13 09:50:00,26.49,26.49,26.41,26.43,86379.0,24.6302,24.6302,24.5559,24.5745,86379.0
2020-02-13 09:55:00,26.43,26.44,26.35,26.35,84645.0,24.5745,24.5838,24.5001,24.5001,84645.0
2020-02-13 10:00:00,26.35,26.36,26.3,26.31,50601.0,24.5001,24.5094,24.4536,24.4629,50601.0
2020-02-13 10:05:00,26.31,26.39,26.3,26.36,43200.0,24.4629,24.5373,24.4536,24.5094,43200.0
2020-02-13 10:10:00,26.37,26.41,26.37,26.39,57969.0,24.5187,24.5559,24.5187,24.5373,57969.0
2020-02-13 10:15:00,26.39,26.39,26.35,26.38,32001.0,24.5373,24.5373,24.5001,24.528,32001.0
2020-02-13 10:20:00,26.38,26.4,26.38,26.39,31215.0,24.528,24.5466,24.528,24.5373,31215.0
2020-02-13 10:25:00,26.39,26.39,26.36,26.37,16137.0,24.5373,24.5373,24.5094,24.5187,16137.0
2020-02-13 10:30:00,26.37,26.38,26.34,26.35,19878.0,24.5187,24.528,24.4908,24.5001,19878.0
2020-02-13 10:35:00,26.34,26.37,26.32,26.36,18867.0,24.4908,24.5187,24.4722,24.5094,18867.0
2020-02-13 10:40:00,26.36,26.4,26.36,26.38,37266.0,24.5094,24.5466,24.5094,24.528,37266.0
2020-02-13 10:45:00,26.38,26.41,26.38,26.39,18477.0,24.528,24.5559,24.528,24.5373,18477.0
2020-02-13 10:50:00,26.39,26.42,26.39,26.41,24456.0,24.5373,24.5652,24.5373,24.5559,24456.0
2020-02-13 10:55:00,26.41,26.41,26.4,26.4,22566.0,24.5559,24.5559,24.5466,24.5466,22566.0
2020-02-13 11:00:00,26.4,26.42,26.37,26.41,61044.0,24.5466,24.5652,24.5187,24.5559,61044.0
2020-02-13 11:05:00,26.41,26.42,26.39,26.41,21138.0,24.5559,24.5652,24.5373,24.5559,21138.0
2020-02-13 11:10:00,26.41,26.41,26.33,26.33,38160.0,24.5559,24.5559,24.4815,24.4815,38160.0
2020-02-13 11:15:00,26.33,26.35,26.32,26.35,36306.0,24.4815,24.5001,24.4722,24.5001,36306.0
2020-02-13 11:20:00,26.36,26.37,26.33,26.36,32037.0,24.5094,24.5187,24.4815,24.5094,32037.0
2020-02-13 11:25:00,26.35,26.37,26.34,26.36,31281.0,24.5001,24.5187,24.4908,24.5094,31281.0
2020-02-13 11:30:00,26.35,26.36,26.33,26.35,58347.0,24.5001,24.5094,24.4815,24.5001,58347.0
2020-02-13 11:35:00,26.35,26.39,26.34,26.39,29877.0,24.5001,24.5373,24.4908,24.5373,29877.0
2020-02-13 11:40:00,26.39,26.41,26.37,26.38,33894.0,24.5373,24.5559,24.5187,24.528,33894.0
2020-02-13 11:45:00,26.37,26.38,26.35,26.36,10797.0,24.5187,24.528,24.5001,24.5094,10797.0
2020-02-13 11:50:00,26.36,26.37,26.34,26.35,26403.0,24.5094,24.5187,24.4908,24.5001,26403.0
2020-02-13 11:55:00,26.35,26.36,26.34,26.35,26898.0,24.5001,24.5094,24.4908,24.5001,26898.0
2020-02-13 12:00:00,26.35,26.39,26.35,26.38,20037.0,24.5001,24.5373,24.5001,24.528,20037.0
2020-02-13 12:05:00,26.38,26.43,26.37,26.43,38148.0,24.528,24.5745,24.5187,24.5745,38148.0
2020-02-13 12:10:00,26.43,26.44,26.43,26.44,19908.0,24.5745,24.5838,24.5745,24.5838,19908.0
2020-02-13 12:15:00,26.44,26.48,26.44,26.47,65541.0,24.5838,24.6209,24.5838,24.6116,65541.0
2020-02-13 12:20:00,26.48,26.48,26.45,26.46,32568.0,24.6209,24.6209,24.5931,24.6023,32568.0
2020-02-13 12:25:00,26.46,26.48,26.45,26.48,48015.0,24.6023,24.6209,24.5931,24.6209,48015.0
2020-02-13 12:30:00,26.48,26.49,26.47,26.48,26574.0,24.6209,24.6302,24.6116,24.6209,26574.0
2020-02-13 12:35:00,26.48,26.49,26.47,26.47,19401.0,24.6209,24.6302,24.6116,24.6116,19401.0
2020-02-13 12:40:00,26.46,26.47,26.44,26.45,24345.0,24.6023,24.6116,24.5838,24.5931,24345.0
2020-02-13 12:45:00,26.45,26.48,26.45,26.47,32373.0,24.5931,24.6209,24.5931,24.6116,32373.0
2020-02-13 12:50:00,26.47,26.49,26.47,26.49,25980.0,24.6116,24.6302,24.6116,24.6302,25980.0
2020-02-13 12:55:00,26.49,26.49,26.46,26.47,21834.0,24.6302,24.6302,24.6023,24.6116,21834.0
2020-02-13 13:00:00,26.47,26.48,26.47,26.47,36573.0,24.6116,24.6209,24.6116,24.6116,36573.0
2020-02-13 13:05:00,26.47,26.47,26.44,26.47,102423.0,24.6116,24.6116,24.5838,24.6116,102423.0
2020-02-13 13:10:00,26.47,26.49,26.47,26.48,25074.0,24.6116,24.6302,24.6116,24.6209,25074.0
2020-02-13 13:15:00,26.47,26.49,26.47,26.49,32109.0,24.6116,24.6302,24.6116,24.6302,32109.0
2020-02-13 13:20:00,26.49,26.51,26.49,26.5,47769.0,24.6302,24.6488,24.6302,24.6395,47769.0
2020-02-13 13:25:00,26.5,26.51,26.49,26.51,82299.0,24.6395,24.6488,24.6302,24.6488,82299.0
2020-02-13 13:30:00,26.51,26.51,26.49,26.49,216024.0,24.6488,24.6488,24.6302,24.6302,216024.0
2020-02-13 13:35:00,26.49,26.51,26.48,26.51,23163.0,24.6302,24.6488,24.6209,24.6488,23163.0
2020-02-13 13:40:00,26.52,26.57,26.51,26.56,41718.0,24.6581,24.7046,24.6488,24.6953,41718.0
2020-02-13 13:45:00,26.56,26.57,26.56,26.56,53703.0,24.6953,24.7046,24.6953,24.6953,53703.0
2020-02-13 13:50:00,26.56,26.56,26.53,26.54,25191.0,24.6953,24.6953,24.6674,24.6767,25191.0
2020-02-13 13:55:00,26.54,26.55,26.53,26.54,25599.0,24.6767,24.686,24.6674,24.6767,25599.0
2020-02-13 14:00:00,26.54,26.58,26.53,26.58,36981.0,24.6767,24.7139,24.6674,24.7139,36981.0
2020-02-13 14:05:00,26.58,26.59,26.55,26.55,42732.0,24.7139,24.7232,24.686,24.686,42732.0
2020-02-13 14:10:00,26.55,26.57,26.53,26.57,48591.0,24.686,24.7046,24.6674,24.7046,48591.0
2020-02-13 14:15:00,26.57,26.58,26.57,26.57,29640.0,24.7046,24.7139,24.7046,24.7046,29640.0
2020-02-13 14:20:00,26.57,26.59,26.57,26.59,23544.0,24.7046,24.7232,24.7046,24.7232,23544.0
2020-02-13 14:25:00,26.59,26.59,26.57,26.57,29304.0,24.7232,24.7232,24.7046,24.7046,29304.0
2020-02-13 14:30:00,26.57,26.58,26.56,26.57,32400.0,24.7046,24.7139,24.6953,24.7046,32400.0
2020-02-13 14:35:00,26.57,26.57,26.56,26.56,29490.0,24.7046,24.7046,24.6953,24.6953,29490.0
2020-02-13 14:40:00,26.55,26.58,26.55,26.57,26544.0,24.686,24.7139,24.686,24.7046,26544.0
2020-02-13 14:45:00,26.57,26.58,26.56,26.57,46692.0,24.7046,24.7139,24.6953,24.7046,46692.0
2020-02-13 14:50:00,26.58,26.6,26.57,26.6,37695.0,24.7139,24.7325,24.7046,24.7325,37695.0
2020-02-13 14:55:00,26.6,26.6,26.58,26.6,48000.0,24.7325,24.7325,24.7139,24.7325,48000.0
2020-02-13 15:00:00,26.6,26.61,26.59,26.6,328455.0,24.7325,24.7418,24.7232,24.7325,328455.0
2020-02-13 15:05:00,26.6,26.61,26.6,26.61,116454.0,24.7325,24.7418,24.7325,24.7418,116454.0
2020-02-13 15:10:00,26.61,26.63,26.6,26.62,136935.0,24.7418,24.7604,24.7325,24.7511,136935.0
2020-02-13 15:15:00,26.62,26.63,26.62,26.63,55692.0,24.7511,24.7604,24.7511,24.7604,55692.0
2020-02-13 15:20:00,26.63,26.65,26.62,26.63,74265.0,24.7604,24.779,24.7511,24.7604,74265.0
2020-02-13 15:25:00,26.63,26.66,26.63,26.66,128124.0,24.7604,24.7883,24.7604,24.7883,128124.0
2020-02-13 15:30:00,26.66,26.66,26.62,26.64,207900.0,24.7883,24.7883,24.7511,24.7697,207900.0
2020-02-13 15:35:00,26.64,26.64,26.6,26.6,81321.0,24.7697,24.7697,24.7325,24.7325,81321.0
2020-02-13 15:40:00,26.6,26.62,26.6,26.61,90672.0,24.7325,24.7511,24.7325,24.7418,90672.0
2020-02-13 15:45:00,26.61,26.63,26.59,26.62,91683.0,24.7418,24.7604,24.7232,24.7511,91683.0
2020-02-13 15:50:00,26.62,26.65,26.61,26.63,324933.0,24.7511,24.779,24.7418,24.7604,324933.0
2020-02-13 15:55:00,26.63,26.65,26.6,26.61,443367.0,24.7604,24.779,24.7325,24.7418,443367.0
2020-02-14 09:30:00,26.56,26.65,26.41,26.53,136614.0,24.6953,24.779,24.5559,24.6674,136614.0
2020-02-14 09:35:00,26.51,26.58,26.51,26.52,65826.0,24.6488,24.7139,24.6488,24.6581,65826.0
2020-02-14 09:40:00,26.52,26.56,26.48,26.54,35298.0,24.6581,24.6953,24.6209,24.6767,35298.0
2020-02-14 09:45:00,26.54,26.57,26.52,26.57,33411.0,24.6767,24.7046,24.6581,24.7046,33411.0
2020-02-14 09:50:00,26.56,26.6,26.55,26.57,42180.0,24.6953,24.7325,24.686,24.7046,42180.0
2020-02-14 09:55:00,26.58,26.58,26.55,26.58,44274.0,24.7139,24.7139,24.686,24.7139,44274.0
2020-02-14 10:00:00,26.57,26.58,26.53,26.55,26448.0,24.7046,24.7139,24.6674,24.686,26448.0
2020-02-14 10:05:00,26.53,26.57,26.53,26.57,22065.0,24.6674,24.7046,24.6674,24.7046,22065.0
2020-02-14 10:10:00,26.57,26.57,26.52,26.53,22578.0,24.7046,24.7046,24.6581,24.6674,22578.0
2020-02-14 10:15:00,26.53,26.55,26.52,26.53,117825.0,24.6674,24.686,24.6581,24.6674,117825.0
2020-02-14 10:20:00,26.53,26.57,26.51,26.56,90141.0,24.6674,24.7046,24.6488,24.6953,90141.0
2020-02-14 10:25:00,26.55,26.55,26.52,26.52,34701.0,24.686,24.686,24.6581,24.6581,34701.0
2020-02-14 10:30:00,26.52,26.53,26.5,26.52,23277.0,24.6581,24.6674,24.6395,24.6581,23277.0
2020-02-14 10:35:00,26.51,26.51,26.44,26.45,60528.0,24.6488,24.6488,24.5838,24.5931,60528.0
2020-02-14 10:40:00,26.45,26.47,26.43,26.46,38994.0,24.5931,24.6116,24.5745,24.6023,38994.0
2020-02-14 10:45:00,26.46,26.47,26.46,26.46,17718.0,24.6023,24.6116,24.6023,24.6023,17718.0
2020-02-14 10:50:00,26.46,26.49,26.46,26.47,22503.0,24.6023,24.6302,24.6023,24.6116,22503.0
2020-02-14 10:55:00,26.47,26.48,26.45,26.45,111270.0,24.6116,24.6209,24.5931,24.5931,111270.0
2020-02-14 11:00:00,26.45,26.46,26.44,26.45,73431.0,24.5931,24.6023,24.5838,24.5931,73431.0
2020-02-14 11:05:00,26.45,26.46,26.42,26.44,65523.0,24.5931,24.6023,24.5652,24.5838,65523.0
2020-02-14 11:10:00,26.44,26.49,26.43,26.48,38739.0,24.5838,24.6302,24.5745,24.6209,38739.0
2020-02-14 11:15:00,26.48,26.54,26.48,26.54,20601.0,24.6209,24.6767,24.6209,24.6767,20601.0
2020-02-14 11:20:00,26.53,26.54,26.51,26.52,36816.0,24.6674,24.6767,24.6488,24.6581,36816.0
2020-02-14 11:25:00,26.52,26.54,26.51,26.54,44532.0,24.6581,24.6767,24.6488,24.6767,44532.0
2020-02-14 11:30:00,26.54,26.56,26.53,26.53,25062.0,24.6767,24.6953,24.6674,24.6674,25062.0
2020-02-14 11:35:00,26.53,26.53,26.51,26.52,28074.0,24.6674,24.6674,24.6488,24.6581,28074.0
2020-02-14 11:40:00,26.52,26.52,26.51,26.52,21318.0,24.6581,24.6581,24.6488,24.6581,21318.0
2020-02-14 11:45:00,26.52,26.52,26.51,26.52,29139.0,24.6581,24.6581,24.6488,24.6581,29139.0
2020-02-14 11:50:00,26.52,26.53,26.5,26.53,17040.0,24.6581,24.6674,24.6395,24.6674,17040.0
2020-02-14 11:55:00,26.53,26.55,26.53,26.54,28989.0,24.6674,24.686,24.6674,24.6767,28989.0
2020-02-14 12:00:00,26.54,26.54,26.52,26.53,29628.0,24.6767,24.6767,24.6581,24.6674,29628.0
2020-02-14 12:05:00,26.53,26.53,26.48,26.49,27327.0,24.6674,24.6674,24.6209,24.6302,27327.0
2020-02-14 12:10:00,26.49,26.51,26.49,26.51,33309.0,24.6302,24.6488,24.6302,24.6488,33309.0
2020-02-14 12:15:00,26.51,26.52,26.5,26.51,31827.0,24.6488,24.6581,24.6395,24.6488,31827.0
2020-02-14 12:20:00,26.51,26.51,26.49,26.49,37926.0,24.6488,24.6488,24.6302,24.6302,37926.0
2020-02-14 12:25:00,26.49,26.5,26.48,26.5,36687.0,24.6302,24.6395,24.6209,24.6395,36687.0
2020-02-14 12:30:00,26.5,26.51,26.49,26.49,39915.0,24.6395,24.6488,24.6302,24.6302,39915.0
2020-02-14 12:35:00,26.49,26.5,26.49,26.5,65775.0,24.6302,24.6395,24.6302,24.6395,65775.0
2020-02-14 12:40:00,26.5,26.5,26.46,26.47,82809.0,24.6395,24.6395,24.6023,24.6116,82809.0
2020-02-14 12:45:00,26.46,26.48,26.45,26.48,36888.0,24.6023,24.6209,24.5931,24.6209,36888.0
2020-02-14 12:50:00,26.47,26.5,26.47,26.5,29799.0,24.6116,24.6395,24.6116,24.6395,29799.0
2020-02-14 12:55:00,26.5,26.52,26.49,26.52,38583.0,24.6395,24.6581,24.6302,24.6581,38583.0
2020-02-14 13:00:00,26.52,26.52,26.51,26.52,32778.0,24.6581,24.6581,24.6488,24.6581,32778.0
2020-02-14 13:05:00,26.52,26.54,26.52,26.52,60942.0,24.6581,24.6767,24.6581,24.6581,60942.0
2020-02-14 13:10:00,26.52,26.53,26.51,26.52,21393.0,24.6581,24.6674,24.6488,24.6581,21393.0
2020-02-14 13:15:00,26.52,26.52,26.46,26.47,45021.0,24.6581,24.6581,24.6023,24.6116,45021.0
2020-02-14 13:20:00,26.47,26.49,26.47,26.49,34317.0,24.6116,24.6302,24.6116,24.6302,34317.0
2020-02-14 13:25:00,26.49,26.51,26.48,26.5,33462.0,24.6302,24.6488,24.6209,24.6395,33462.0
2020-02-14 13:30:00,26.5,26.52,26.5,26.51,27360.0,24.6395,24.6581,24.6395,24.6488,27360.0
2020-02-14 13:35:00,26.52,26.55,26.52,26.54,23022.0,24.6581,24.686,24.6581,24.6767,23022.0
2020-02-14 13:40:00,26.54,26.56,26.53,26.56,26208.0,24.6767,24.6953,24.6674,24.6953,26208.0
2020-02-14 13:45:00,26.56,26.56,26.55,26.55,32346.0,24.6953,24.6953,24.686,24.686,32346.0
2020-02-14 13:50:00,26.55,26.56,26.53,26.53,45468.0,24.686,24.6953,24.6674,24.6674,45468.0
2020-02-14 13:55:00,26.53,26.54,26.52,26.52,46326.0,24.6674,24.6767,24.6581,24.6581,46326.0
2020-02-14 14:00:00,26.51,26.54,26.51,26.53,27939.0,24.6488,24.6767,24.6488,24.6674,27939.0
2020-02-14 14:05:00,26.53,26.53,26.49,26.5,25476.0,24.6674,24.6674,24.6302,24.6395,25476.0
2020-02-14 14:10:00,26.5,26.5,26.45,26.45,43452.0,24.6395,24.6395,24.5931,24.5931,43452.0
2020-02-14 14:15:00,26.45,26.45,26.39,26.39,43857.0,24.5931,24.5931,24.5373,24.5373,43857.0
2020-02-14 14:20:00,26.39,26.4,26.38,26.4,65397.0,24.5373,24.5466,24.528,24.5466,65397.0
2020-02-14 14:25:00,26.4,26.43,26.39,26.42,49737.0,24.5466,24.5745,24.5373,24.5652,49737.0
2020-02-14 14:30:00,26.42,26.46,26.42,26.46,50103.0,24.5652,24.6023,24.5652,24.6023,50103.0
2020-02-14 14:35:00,26.46,26.47,26.46,26.47,27051.0,24.6023,24.6116,24.6023,24.6116,27051.0
2020-02-14 14:40:00,26.47,26.47,26.45,26.46,52557.0,24.6116,24.6116,24.5931,24.6023,52557.0
2020-02-14 14:45:00,26.46,26.48,26.45,26.47,39459.0,24.6023,24.6209,24.5931,24.6116,39459.0
2020-02-14 14:50:00,26.47,26.47,26.45,26.45,39144.0,24.6116,24.6116,24.5931,24.5931,39144.0
2020-02-14 14:55:00,26.45,26.46,26.44,26.44,45324.0,24.5931,24.6023,24.5838,24.5838,45324.0
2020-02-14 15:00:00,26.44,26.45,26.43,26.43,40902.0,24.5838,24.5931,24.5745,24.5745,40902.0
2020-02-14 15:05:00,26.43,26.44,26.41,26.41,41217.0,24.5745,24.5838,24.5559,24.5559,41217.0
2020-02-14 15:10:00,26.41,26.44,26.41,26.43,45036.0,24.5559,24.5838,24.5559,24.5745,45036.0
2020-02-14 15:15:00,26.43,26.43,26.42,26.43,47508.0,24.5745,24.5745,24.5652,24.5745,47508.0
2020-02-14 15:20:00,26.43,26.45,26.42,26.42,60513.0,24.5745,24.5931,24.5652,24.5652,60513.0
2020-02-14 15:25:00,26.43,26.44,26.42,26.44,53733.0,24.5745,24.5838,24.5652,24.5838,53733.0
2020-02-14 15:30:00,26.44,26.46,26.43,26.46,96624.0,24.5838,24.6023,24.5745,24.6023,96624.0
2020-02-14 15:35:00,26.46,26.49,26.46,26.49,95670.0,24.6023,24.6302,24.6023,24.6302,95670.0
2020-02-14 15:40:00,26.49,26.51,26.47,26.47,81996.0,24.6302,24.6488,24.6116,24.6116,81996.0
2020-02-14 15:45:00,26.47,26.5,26.47,26.49,104250.0,24.6116,24.6395,24.6116,24.6302,104250.0
2020-02-14 15:50:00,26.5,26.54,26.49,26.53,394986.0,24.6395,24.6767,24.6302,24.6674,394986.0
2020-02-14 15:55:00,26.53,26.54,26.51,26.53,529587.0,24.6674,24.6767,24.6488,24.6674,529587.0
2020-02-18 09:30:00,26.43,26.6,26.4,26.58,195033.0,24.5745,24.7325,24.5466,24.7139,195033.0
2020-02-18 09:35:00,26.58,26.61,26.54,26.55,48102.0,24.7139,24.7418,24.6767,24.686,48102.0
2020-02-18 09:40:00,26.55,26.6,26.55,26.6,33219.0,24.686,24.7325,24.686,24.7325,33219.0
2020-02-18 09:45:00,26.6,26.67,26.6,26.66,70332.0,24.7325,24.7976,24.7325,24.7883,70332.0
2020-02-18 09:50:00,26.65,26.7,26.62,26.66,469152.0,24.779,24.8255,24.7511,24.7883,469152.0
2020-02-18 09:55:00,26.66,26.69,26.58,26.6,83811.0,24.7883,24.8162,24.7139,24.7325,83811.0
2020-02-18 10:00:00,26.6,26.63,26.59,26.61,37269.0,24.7325,24.7604,24.7232,24.7418,37269.0
2020-02-18 10:05:00,26.6,26.6,26.55,26.55,82071.0,24.7325,24.7325,24.686,24.686,82071.0
2020-02-18 10:10:00,26.56,26.61,26.55,26.6,71670.0,24.6953,24.7418,24.686,24.7325,71670.0
2020-02-18 10:15:00,26.59,26.59,26.56,26.56,42237.0,24.7232,24.7232,24.6953,24.6953,42237.0
2020-02-18 10:20:00,26.57,26.57,26.54,26.56,79731.0,24.7046,24.7046,24.6767,24.6953,79731.0
2020-02-18 10:25:00,26.56,26.56,26.48,26.48,51117.0,24.6953,24.6953,24.6209,24.6209,51117.0
2020-02-18 10:30:00,26.49,26.53,26.49,26.5,33201.0,24.6302,24.6674,24.6302,24.6395,33201.0
2020-02-18 10:35:00,26.5,26.5,26.47,26.49,45381.0,24.6395,24.6395,24.6116,24.6302,45381.0
2020-02-18 10:40:00,26.48,26.5,26.46,26.49,28713.0,24.6209,24.6395,24.6023,24.6302,28713.0
2020-02-18 10:45:00,26.5,26.53,26.5,26.51,26913.0,24.6395,24.6674,24.6395,24.6488,26913.0
2020-02-18 10:50:00,26.52,26.54,26.51,26.53,66945.0,24.6581,24.6767,24.6488,24.6674,66945.0
2020-02-18 10:55:00,26.53,26.54,26.51,26.52,35931.0,24.6674,24.6767,24.6488,24.6581,35931.0
2020-02-18 11:00:00,26.52,26.53,26.47,26.47,71868.0,24.6581,24.6674,24.6116,24.6116,71868.0
2020-02-18 11:05:00,26.46,26.47,26.43,26.44,85110.0,24.6023,24.6116,24.5745,24.5838,85110.0
2020-02-18 11:10:00,26.44,26.44,26.38,26.38,42327.0,24.5838,24.5838,24.528,24.528,42327.0
2020-02-18 11:15:00,26.38,26.41,26.36,26.39,74232.0,24.528,24.5559,24.5094,24.5373,74232.0
2020-02-18 11:20:00,26.38,26.39,26.34,26.35,58803.0,24.528,24.5373,24.4908,24.5001,58803.0
2020-02-18 11:25:00,26.35,26.38,26.33,26.38,96909.0,24.5001,24.528,24.4815,24.528,96909.0
2020-02-18 11:30:00,26.38,26.42,26.38,26.42,50436.0,24.528,24.5652,24.528,24.5652,50436.0
2020-02-18 11:35:00,26.43,26.43,26.37,26.37,28680.0,24.5745,24.5745,24.5187,24.5187,28680.0
2020-02-18 11:40:00,26.37,26.38,26.36,26.37,28665.0,24.5187,24.528,24.5094,24.5187,28665.0
2020-02-18 11:45:00,26.37,26.38,26.36,26.37,28155.0,24.5187,24.528,24.5094,24.5187,28155.0
2020-02-18 11:50:00,26.37,26.4,26.37,26.38,48396.0,24.5187,24.5466,24.5187,24.528,48396.0
2020-02-18 11:55:00,26.38,26.38,26.34,26.34,31494.0,24.528,24.528,24.4908,24.4908,31494.0
2020-02-18 12:00:00,26.35,26.35,26.33,26.34,42693.0,24.5001,24.5001,24.4815,24.4908,42693.0
2020-02-18 12:05:00,26.34,26.39,26.34,26.38,32190.0,24.4908,24.5373,24.4908,24.528,32190.0
2020-02-18 12:10:00,26.39,26.43,26.39,26.43,26226.0,24.5373,24.5745,24.5373,24.5745,26226.0
2020-02-18 12:15:00,26.43,26.44,26.42,26.44,14961.0,24.5745,24.5838,24.5652,24.5838,14961.0
2020-02-18 12:20:00,26.44,26.45,26.43,26.45,21135.0,24.5838,24.5931,24.5745,24.5931,21135.0
2020-02-18 12:25:00,26.44,26.46,26.44,26.45,20265.0,24.5838,24.6023,24.5838,24.5931,20265.0
2020-02-18 12:30:00,26.45,26.5,26.45,26.47,55128.0,24.5931,24.6395,24.5931,24.6116,55128.0
2020-02-18 12:35:00,26.47,26.48,26.46,26.48,21741.0,24.6116,24.6209,24.6023,24.6209,21741.0
2020-02-18 12:40:00,26.47,26.49,26.47,26.47,18435.0,24.6116,24.6302,24.6116,24.6116,18435.0
2020-02-18 12:45:00,26.47,26.48,26.46,26.47,183618.0,24.6116,24.6209,24.6023,24.6116,183618.0
2020-02-18 12:50:00,26.46,26.5,26.44,26.49,44847.0,24.6023,24.6395,24.5838,24.6302,44847.0
2020-02-18 12:55:00,26.49,26.5,26.49,26.49,14121.0,24.6302,24.6395,24.6302,24.6302,14121.0
2020-02-18 13:00:00,26.5,26.55,26.5,26.54,72126.0,24.6395,24.686,24.6395,24.6767,72126.0
2020-02-18 13:05:00,26.54,26.57,26.53,26.57,41526.0,24.6767,24.7046,24.6674,24.7046,41526.0
2020-02-18 13:10:00,26.57,26.59,26.56,26.58,48915.0,24.7046,24.7232,24.6953,24.7139,48915.0
2020-02-18 13:15:00,26.58,26.59,26.57,26.58,66378.0,24.7139,24.7232,24.7046,24.7139,66378.0
2020-02-18 13:20:00,26.58,26.58,26.56,26.57,54081.0,24.7139,24.7139,24.6953,24.7046,54081.0
2020-02-18 13:25:00,26.57,26.57,26.55,26.56,19995.0,24.7046,24.7046,24.686,24.6953,19995.0
2020-02-18 13:30:00,26.56,26.58,26.54,26.56,39726.0,24.6953,24.7139,24.6767,24.6953,39726.0
2020-02-18 13:35:00,26.56,26.57,26.55,26.55,14412.0,24.6953,24.7046,24.686,24.686,14412.0
2020-02-18 13:40:00,26.55,26.55,26.51,26.52,26781.0,24.686,24.686,24.6488,24.6581,26781.0
2020-02-18 13:45:00,26.52,26.53,26.51,26.51,35262.0,24.6581,24.6674,24.6488,24.6488,35262.0
2020-02-18 13:50:00,26.51,26.53,26.51,26.52,12168.0,24.6488,24.6674,24.6488,24.6581,12168.0
2020-02-18 13:55:00,26.51,26.53,26.51,26.52,22050.0,24.6488,24.6674,24.6488,24.6581,22050.0
2020-02-18 14:00:00,26.52,26.52,26.5,26.52,23061.0,24.6581,24.6581,24.6395,24.6581,23061.0
2020-02-18 14:05:00,26.51,26.52,26.49,26.5,17604.0,24.6488,24.6581,24.6302,24.6395,17604.0
2020-02-18 14:10:00,26.5,26.51,26.49,26.5,18018.0,24.6395,24.6488,24.6302,24.6395,18018.0
2020-02-18 14:15:00,26.51,26.53,26.5,26.53,16497.0,24.6488,24.6674,24.6395,24.6674,16497.0
2020-02-18 14:20:00,26.53,26.54,26.51,26.54,26280.0,24.6674,24.6767,24.6488,24.6767,26280.0
2020-02-18 14:25:00,26.54,26.59,26.53,26.59,82326.0,24.6767,24.7232,24.6674,24.7232,82326.0
2020-02-18 14:30:00,26.59,26.6,26.58,26.59,84273.0,24.7232,24.7325,24.7139,24.7232,84273.0
2020-02-18 14:35:00,26.59,26.59,26.56,26.58,28539.0,24.7232,24.7232,24.6953,24.7139,28539.0
2020-02-18 14:40:00,26.58,26.61,26.58,26.6,24123.0,24.7139,24.7418,24.7139,24.7325,24123.0
2020-02-18 14:45:00,26.6,26.61,26.59,26.59,25797.0,24.7325,24.7418,24.7232,24.7232,25797.0
2020-02-18 14:50:00,26.59,26.6,26.57,26.58,30213.0,24.7232,24.7325,24.7046,24.7139,30213.0
2020-02-18 14:55:00,26.58,26.59,26.55,26.56,27243.0,24.7139,24.7232,24.686,24.6953,27243.0
2020-02-18 15:00:00,26.56,26.57,26.55,26.56,29865.0,24.6953,24.7046,24.686,24.6953,29865.0
2020-02-18 15:05:00,26.56,26.57,26.55,26.56,26007.0,24.6953,24.7046,24.686,24.6953,26007.0
2020-02-18 15:10:00,26.55,26.58,26.55,26.56,33609.0,24.686,24.7139,24.686,24.6953,33609.0
2020-02-18 15:15:00,26.56,26.56,26.54,26.55,21831.0,24.6953,24.6953,24.6767,24.686,21831.0
2020-02-18 15:20:00,26.54,26.55,26.53,26.54,39138.0,24.6767,24.686,24.6674,24.6767,39138.0
2020-02-18 15:25:00,26.55,26.55,26.52,26.53,27627.0,24.686,24.686,24.6581,24.6674,27627.0
2020-02-18 15:30:00,26.53,26.53,26.49,26.5,44982.0,24.6674,24.6674,24.6302,24.6395,44982.0
2020-02-18 15:35:00,26.49,26.51,26.49,26.5,46290.0,24.6302,24.6488,24.6302,24.6395,46290.0
2020-02-18 15:40:00,26.5,26.52,26.49,26.52,81285.0,24.6395,24.6581,24.6302,24.6581,81285.0
2020-02-18 15:45:00,26.52,26.53,26.48,26.48,92616.0,24.6581,24.6674,24.6209,24.6209,92616.0
2020-02-18 15:50:00,26.48,26.5,26.47,26.5,165888.0,24.6209,24.6395,24.6116,24.6395,165888.0
2020-02-18 15:55:00,26.5,26.5,26.47,26.5,342117.0,24.6395,24.6395,24.6116,24.6395,342117.0
2020-02-19 09:30:00,26.6,26.69,26.53,26.66,163221.0,24.7325,24.8162,24.6674,24.7883,163221.0
2020-02-19 09:35:00,26.66,26.74,26.65,26.73,53295.0,24.7883,24.8627,24.779,24.8534,53295.0
2020-02-19 09:40:00,26.72,26.74,26.65,26.65,96975.0,24.8441,24.8627,24.779,24.779,96975.0
2020-02-19 09:45:00,26.64,26.69,26.62,26.69,71262.0,24.7697,24.8162,24.7511,24.8162,71262.0
2020-02-19 09:50:00,26.7,26.72,26.66,26.67,52689.0,24.8255,24.8441,24.7883,24.7976,52689.0
2020-02-19 09:55:00,26.65,26.67,26.6,26.6,45675.0,24.779,24.7976,24.7325,24.7325,45675.0
2020-02-19 10:00:00,26.6,26.62,26.57,26.58,70776.0,24.7325,24.7511,24.7046,24.7139,70776.0
2020-02-19 10:05:00,26.58,26.61,26.57,26.6,139602.0,24.7139,24.7418,24.7046,24.7325,139602.0
2020-02-19 10:10:00,26.6,26.61,26.59,26.61,165228.0,24.7325,24.7418,24.7232,24.7418,165228.0
2020-02-19 10:15:00,26.61,26.65,26.61,26.63,79191.0,24.7418,24.779,24.7418,24.7604,79191.0
2020-02-19 10:20:00,26.62,26.64,26.62,26.63,37755.0,24.7511,24.7697,24.7511,24.7604,37755.0
2020-02-19 10:25:00,26.63,26.63,26.59,26.59,53337.0,24.7604,24.7604,24.7232,24.7232,53337.0
2020-02-19 10:30:00,26.59,26.62,26.59,26.61,34839.0,24.7232,24.7511,24.7232,24.7418,34839.0
2020-02-19 10:35:00,26.6,26.63,26.6,26.62,36036.0,24.7325,24.7604,24.7325,24.7511,36036.0
2020-02-19 10:40:00,26.63,26.65,26.63,26.64,32859.0,24.7604,24.779,24.7604,24.7697,32859.0
2020-02-19 10:45:00,26.65,26.66,26.63,26.66,58077.0,24.779,24.7883,24.7604,24.7883,58077.0
2020-02-19 10:50:00,26.66,26.66,26.63,26.65,102531.0,24.7883,24.7883,24.7604,24.779,102531.0
2020-02-19 10:55:00,26.65,26.66,26.63,26.64,147417.0,24.779,24.7883,24.7604,24.7697,147417.0
2020-02-19 11:00:00,26.63,26.64,26.61,26.62,66423.0,24.7604,24.7697,24.7418,24.7511,66423.0
2020-02-19 11:05:00,26.62,26.64,26.62,26.63,34551.0,24.7511,24.7697,24.7511,24.7604,34551.0
2020-02-19 11:10:00,26.63,26.63,26.63,26.63,36384.0,24.7604,24.7604,24.7604,24.7604,36384.0
2020-02-19 11:15:00,26.63,26.63,26.62,26.63,17736.0,24.7604,24.7604,24.7511,24.7604,17736.0
2020-02-19 11:20:00,26.63,26.63,26.62,26.62,28887.0,24.7604,24.7604,24.7511,24.7511,28887.0
2020-02-19 11:25:00,26.62,26.62,26.61,26.61,23988.0,24.7511,24.7511,24.7418,24.7418,23988.0
2020-02-19 11:30:00,26.61,26.62,26.6,26.61,26484.0,24.7418,24.7511,24.7325,24.7418,26484.0
2020-02-19 11:35:00,26.61,26.63,26.58,26.59,70710.0,24.7418,24.7604,24.7139,24.7232,70710.0
2020-02-19 11:40:00,26.6,26.61,26.59,26.6,14325.0,24.7325,24.7418,24.7232,24.7325,14325.0
2020-02-19 11:45:00,26.6,26.62,26.6,26.62,33120.0,24.7325,24.7511,24.7325,24.7511,33120.0
2020-02-19 11:50:00,26.62,26.62,26.6,26.6,39630.0,24.7511,24.7511,24.7325,24.7325,39630.0
2020-02-19 11:55:00,26.6,26.62,26.6,26.62,16386.0,24.7325,24.7511,24.7325,24.7511,16386.0
2020-02-19 12:00:00,26.61,26.62,26.61,26.62,49671.0,24.7418,24.7511,24.7418,24.7511,49671.0
2020-02-19 12:05:00,26.62,26.62,26.61,26.62,57276.0,24.7511,24.7511,24.7418,24.7511,57276.0
2020-02-19 12:10:00,26.61,26.63,26.61,26.62,42294.0,24.7418,24.7604,24.7418,24.7511,42294.0
2020-02-19 12:15:00,26.62,26.65,26.62,26.65,20169.0,24.7511,24.779,24.7511,24.779,20169.0
2020-02-19 12:20:00,26.65,26.65,26.63,26.63,40416.0,24.779,24.779,24.7604,24.7604,40416.0
2020-02-19 12:25:00,26.63,26.63,26.61,26.61,39429.0,24.7604,24.7604,24.7418,24.7418,39429.0
2020-02-19 12:30:00,26.61,26.63,26.61,26.63,19629.0,24.7418,24.7604,24.7418,24.7604,19629.0
2020-02-19 12:35:00,26.63,26.64,26.62,26.63,23367.0,24.7604,24.7697,24.7511,24.7604,23367.0
2020-02-19 12:40:00,26.63,26.65,26.63,26.65,39306.0,24.7604,24.779,24.7604,24.779,39306.0
2020-02-19 12:45:00,26.65,26.7,26.65,26.7,139335.0,24.779,24.8255,24.779,24.8255,139335.0
2020-02-19 12:50:00,26.7,26.71,26.68,26.68,44991.0,24.8255,24.8348,24.8069,24.8069,44991.0
2020-02-19 12:55:00,26.68,26.7,26.68,26.69,79455.0,24.8069,24.8255,24.8069,24.8162,79455.0
2020-02-19 13:00:00,26.69,26.69,26.68,26.69,31863.0,24.8162,24.8162,24.8069,24.8162,31863.0
2020-02-19 13:05:00,26.7,26.7,26.69,26.69,30039.0,24.8255,24.8255,24.8162,24.8162,30039.0
2020-02-19 13:10:00,26.7,26.7,26.68,26.69,171873.0,24.8255,24.8255,24.8069,24.8162,171873.0
2020-02-19 13:15:00,26.69,26.71,26.68,26.69,57711.0,24.8162,24.8348,24.8069,24.8162,57711.0
2020-02-19 13:20:00,26.69,26.7,26.69,26.69,12333.0,24.8162,24.8255,24.8162,24.8162,12333.0
2020-02-19 13:25:00,26.68,26.69,26.68,26.69,15300.0,24.8069,24.8162,24.8069,24.8162,15300.0
2020-02-19 13:30:00,26.69,26.71,26.69,26.7,34689.0,24.8162,24.8348,24.8162,24.8255,34689.0
2020-02-19 13:35:00,26.7,26.7,26.68,26.69,18150.0,24.8255,24.8255,24.8069,24.8162,18150.0
2020-02-19 13:40:00,26.69,26.69,26.68,26.69,15150.0,24.8162,24.8162,24.8069,24.8162,15150.0
2020-02-19 13:45:00,26.69,26.69,26.67,26.67,41451.0,24.8162,24.8162,24.7976,24.7976,41451.0
2020-02-19 13:50:00,26.67,26.68,26.65,26.67,35259.0,24.7976,24.8069,24.779,24.7976,35259.0
2020-02-19 13:55:00,26.67,26.68,26.65,26.65,21306.0,24.7976,24.8069,24.779,24.779,21306.0
2020-02-19 14:00:00,26.65,26.65,26.63,26.65,24612.0,24.779,24.779,24.7604,24.779,24612.0
2020-02-19 14:05:00,26.65,26.66,26.65,26.65,32352.0,24.779,24.7883,24.779,24.779,32352.0
2020-02-19 14:10:00,26.66,26.67,26.65,26.67,20655.0,24.7883,24.7976,24.779,24.7976,20655.0
2020-02-19 14:15:00,26.66,26.67,26.65,26.66,22692.0,24.7883,24.7976,24.779,24.7883,22692.0
2020-02-19 14:20:00,26.65,26.66,26.64,26.66,41019.0,24.779,24.7883,24.7697,24.7883,41019.0
2020-02-19 14:25:00,26.66,26.66,26.64,26.65,28026.0,24.7883,24.7883,24.7697,24.779,28026.0
2020-02-19 14:30:00,26.65,26.65,26.63,26.64,28044.0,24.779,24.779,24.7604,24.7697,28044.0
2020-02-19 14:35:00,26.64,26.67,26.63,26.66,38145.0,24.7697,24.7976,24.7604,24.7883,38145.0
2020-02-19 14:40:00,26.66,26.71,26.66,26.7,68025.0,24.7883,24.8348,24.7883,24.8255,68025.0
2020-02-19 14:45:00,26.7,26.72,26.7,26.71,31266.0,24.8255,24.8441,24.8255,24.8348,31266.0
2020-02-19 14:50:00,26.71,26.73,26.7,26.71,51618.0,24.8348,24.8534,24.8255,24.8348,51618.0
2020-02-19 14:55:00,26.71,26.71,26.7,26.7,32013.0,24.8348,24.8348,24.8255,24.8255,32013.0
2020-02-19 15:00:00,26.71,26.73,26.7,26.7,100485.0,24.8348,24.8534,24.8255,24.8255,100485.0
2020-02-19 15:05:00,26.7,26.72,26.68,26.7,191229.0,24.8255,24.8441,24.8069,24.8255,191229.0
2020-02-19 15:10:00,26.7,26.7,26.68,26.69,42417.0,24.8255,24.8255,24.8069,24.8162,42417.0
2020-02-19 15:15:00,26.69,26.71,26.68,26.71,26109.0,24.8162,24.8348,24.8069,24.8348,26109.0
2020-02-19 15:20:00,26.71,26.72,26.7,26.72,64341.0,24.8348,24.8441,24.8255,24.8441,64341.0
2020-02-19 15:25:00,26.72,26.73,26.72,26.73,99417.0,24.8441,24.8534,24.8441,24.8534,99417.0
2020-02-19 15:30:00,26.72,26.73,26.7,26.71,73734.0,24.8441,24.8534,24.8255,24.8348,73734.0
2020-02-19 15:35:00,26.71,26.72,26.71,26.72,78327.0,24.8348,24.8441,24.8348,24.8441,78327.0
2020-02-19 15:40:00,26.71,26.72,26.71,26.71,69579.0,24.8348,24.8441,24.8348,24.8348,69579.0
2020-02-19 15:45:00,26.71,26.73,26.71,26.72,89838.0,24.8348,24.8534,24.8348,24.8441,89838.0
2020-02-19 15:50:00,26.72,26.73,26.7,26.72,181902.0,24.8441,24.8534,24.8255,24.8441,181902.0
2020-02-19 15:55:00,26.72,26.75,26.72,26.73,283938.0,24.8441,24.872,24.8441,24.8534,283938.0
2020-02-20 09:30:00,26.69,26.77,26.59,26.75,70395.0,24.8162,24.8906,24.7232,24.872,70395.0
2020-02-20 09:35:00,26.74,26.8,26.72,26.75,23055.0,24.8627,24.9185,24.8441,24.872,23055.0
2020-02-20 09:40:00,26.74,26.76,26.7,26.72,29433.0,24.8627,24.8813,24.8255,24.8441,29433.0
2020-02-20 09:45:00,26.72,26.73,26.69,26.73,31623.0,24.8441,24.8534,24.8162,24.8534,31623.0
2020-02-20 09:50:00,26.72,26.75,26.72,26.74,36198.0,24.8441,24.872,24.8441,24.8627,36198.0
2020-02-20 09:55:00,26.74,26.75,26.7,26.72,32142.0,24.8627,24.872,24.8255,24.8441,32142.0
2020-02-20 10:00:00,26.72,26.74,26.68,26.7,77409.0,24.8441,24.8627,24.8069,24.8255,77409.0
2020-02-20 10:05:00,26.7,26.74,26.7,26.74,65781.0,24.8255,24.8627,24.8255,24.8627,65781.0
2020-02-20 10:10:00,26.74,26.8,26.73,26.77,129555.0,24.8627,24.9185,24.8534,24.8906,129555.0
2020-02-20 10:15:00,26.78,26.8,26.78,26.79,28197.0,24.8999,24.9185,24.8999,24.9092,28197.0
2020-02-20 10:20:00,26.79,26.81,26.78,26.81,45135.0,24.9092,24.9278,24.8999,24.9278,45135.0
2020-02-20 10:25:00,26.81,26.84,26.8,26.84,55386.0,24.9278,24.9557,24.9185,24.9557,55386.0
2020-02-20 10:30:00,26.83,26.86,26.82,26.84,30228.0,24.9464,24.9743,24.9371,24.9557,30228.0
2020-02-20 10:35:00,26.84,26.85,26.82,26.83,45309.0,24.9557,24.965,24.9371,24.9464,45309.0
2020-02-20 10:40:00,26.84,26.85,26.82,26.84,35535.0,24.9557,24.965,24.9371,24.9557,35535.0
2020-02-20 10:45:00,26.84,26.86,26.82,26.83,51102.0,24.9557,24.9743,24.9371,24.9464,51102.0
2020-02-20 10:50:00,26.83,26.86,26.82,26.85,43464.0,24.9464,24.9743,24.9371,24.965,43464.0
2020-02-20 10:55:00,26.85,26.87,26.84,26.86,37281.0,24.965,24.9836,24.9557,24.9743,37281.0
2020-02-20 11:00:00,26.85,26.87,26.84,26.86,46359.0,24.965,24.9836,24.9557,24.9743,46359.0
2020-02-20 11:05:00,26.86,26.87,26.85,26.85,20496.0,24.9743,24.9836,24.965,24.965,20496.0
2020-02-20 11:10:00,26.84,26.84,26.8,26.8,32700.0,24.9557,24.9557,24.9185,24.9185,32700.0
2020-02-20 11:15:00,26.8,26.8,26.75,26.77,32052.0,24.9185,24.9185,24.872,24.8906,32052.0
2020-02-20 11:20:00,26.76,26.79,26.75,26.78,31188.0,24.8813,24.9092,24.872,24.8999,31188.0
2020-02-20 11:25:00,26.77,26.77,26.7,26.7,42702.0,24.8906,24.8906,24.8255,24.8255,42702.0
2020-02-20 11:30:00,26.71,26.71,26.53,26.59,114189.0,24.8348,24.8348,24.6674,24.7232,114189.0
2020-02-20 11:35:00,26.6,26.62,26.56,26.6,95493.0,24.7325,24.7511,24.6953,24.7325,95493.0
2020-02-20 11:40:00,26.59,26.65,26.57,26.63,54345.0,24.7232,24.779,24.7046,24.7604,54345.0
2020-02-20 11:45:00,26.61,26.63,26.59,26.61,40191.0,24.7418,24.7604,24.7232,24.7418,40191.0
2020-02-20 11:50:00,26.61,26.68,26.6,26.67,40410.0,24.7418,24.8069,24.7325,24.7976,40410.0
2020-02-20 11:55:00,26.67,26.7,26.63,26.64,50031.0,24.7976,24.8255,24.7604,24.7697,50031.0
2020-02-20 12:00:00,26.64,26.64,26.58,26.6,78126.0,24.7697,24.7697,24.7139,24.7325,78126.0
2020-02-20 12:05:00,26.61,26.61,26.56,26.56,50067.0,24.7418,24.7418,24.6953,24.6953,50067.0
2020-02-20 12:10:00,26.57,26.66,26.57,26.66,31953.0,24.7046,24.7883,24.7046,24.7883,31953.0
2020-02-20 12:15:00,26.64,26.66,26.6,26.62,67263.0,24.7697,24.7883,24.7325,24.7511,67263.0
2020-02-20 12:20:00,26.62,26.63,26.58,26.59,45180.0,24.7511,24.7604,24.7139,24.7232,45180.0
2020-02-20 12:25:00,26.6,26.62,26.58,26.59,27258.0,24.7325,24.7511,24.7139,24.7232,27258.0
2020-02-20 12:30:00,26.59,26.63,26.57,26.61,37110.0,24.7232,24.7604,24.7046,24.7418,37110.0
2020-02-20 12:35:00,26.61,26.64,26.6,26.63,74979.0,24.7418,24.7697,24.7325,24.7604,74979.0
2020-02-20 12:40:00,26.64,26.66,26.63,26.64,103887.0,24.7697,24.7883,24.7604,24.7697,103887.0
2020-02-20 12:45:00,26.64,26.69,26.63,26.68,45960.0,24.7697,24.8162,24.7604,24.8069,45960.0
2020-02-20 12:50:00,26.66,26.7,26.65,26.69,40917.0,24.7883,24.8255,24.779,24.8162,40917.0
2020-02-20 12:55:00,26.68,26.71,26.68,26.71,18660.0,24.8069,24.8348,24.8069,24.8348,18660.0
2020-02-20 13:00:00,26.71,26.72,26.69,26.7,28269.0,24.8348,24.8441,24.8162,24.8255,28269.0
2020-02-20 13:05:00,26.7,26.75,26.7,26.73,20046.0,24.8255,24.872,24.8255,24.8534,20046.0
2020-02-20 13:10:00,26.75,26.78,26.74,26.77,41310.0,24.872,24.8999,24.8627,24.8906,41310.0
2020-02-20 13:15:00,26.78,26.78,26.73,26.73,29700.0,24.8999,24.8999,24.8534,24.8534,29700.0
2020-02-20 13:20:00,26.73,26.74,26.71,26.72,21600.0,24.8534,24.8627,24.8348,24.8441,21600.0
2020-02-20 13:25:00,26.72,26.74,26.71,26.73,23049.0,24.8441,24.8627,24.8348,24.8534,23049.0
2020-02-20 13:30:00,26.74,26.75,26.73,26.75,42795.0,24.8627,24.872,24.8534,24.872,42795.0
2020-02-20 13:35:00,26.74,26.75,26.72,26.74,34107.0,24.8627,24.872,24.8441,24.8627,34107.0
2020-02-20 13:40:00,26.74,26.76,26.72,26.74,26541.0,24.8627,24.8813,24.8441,24.8627,26541.0
2020-02-20 13:45:00,26.74,26.77,26.74,26.76,30993.0,24.8627,24.8906,24.8627,24.8813,30993.0
2020-02-20 13:50:00,26.76,26.77,26.76,26.77,21897.0,24.8813,24.8906,24.8813,24.8906,21897.0
2020-02-20 13:55:00,26.76,26.76,26.73,26.74,33609.0,24.8813,24.8813,24.8534,24.8627,33609.0
2020-02-20 14:00:00,26.74,26.77,26.74,26.75,67809.0,24.8627,24.8906,24.8627,24.872,67809.0
2020-02-20 14:05:00,26.76,26.78,26.76,26.77,40425.0,24.8813,24.8999,24.8813,24.8906,40425.0
2020-02-20 14:10:00,26.77,26.81,26.77,26.8,31863.0,24.8906,24.9278,24.8906,24.9185,31863.0
2020-02-20 14:15:00,26.8,26.81,26.78,26.78,28152.0,24.9185,24.9278,24.8999,24.8999,28152.0
2020-02-20 14:20:00,26.79,26.8,26.78,26.8,38706.0,24.9092,24.9185,24.8999,24.9185,38706.0
2020-02-20 14:25:00,26.8,26.81,26.79,26.8,24639.0,24.9185,24.9278,24.9092,24.9185,24639.0
2020-02-20 14:30:00,26.8,26.85,26.8,26.85,39687.0,24.9185,24.965,24.9185,24.965,39687.0
2020-02-20 14:35:00,26.85,26.86,26.85,26.85,30396.0,24.965,24.9743,24.965,24.965,30396.0
2020-02-20 14:40:00,26.86,26.87,26.84,26.85,33207.0,24.9743,24.9836,24.9557,24.965,33207.0
2020-02-20 14:45:00,26.85,26.86,26.84,26.85,23460.0,24.965,24.9743,24.9557,24.965,23460.0
2020-02-20 14:50:00,26.85,26.86,26.83,26.85,47598.0,24.965,24.9743,24.9464,24.965,47598.0
2020-02-20 14:55:00,26.85,26.86,26.84,26.85,27174.0,24.965,24.9743,24.9557,24.965,27174.0
2020-02-20 15:00:00,26.84,26.85,26.83,26.83,41643.0,24.9557,24.965,24.9464,24.9464,41643.0
2020-02-20 15:05:00,26.83,26.84,26.81,26.81,52014.0,24.9464,24.9557,24.9278,24.9278,52014.0
2020-02-20 15:10:00,26.82,26.82,26.78,26.8,60306.0,24.9371,24.9371,24.8999,24.9185,60306.0
2020-02-20 15:15:00,26.8,26.83,26.79,26.83,34821.0,24.9185,24.9464,24.9092,24.9464,34821.0
2020-02-20 15:20:00,26.83,26.86,26.83,26.84,52773.0,24.9464,24.9743,24.9464,24.9557,52773.0
2020-02-20 15:25:00,26.84,26.85,26.83,26.83,29394.0,24.9557,24.965,24.9464,24.9464,29394.0
2020-02-20 15:30:00,26.83,26.86,26.83,26.85,269757.0,24.9464,24.9743,24.9464,24.965,269757.0
2020-02-20 15:35:00,26.85,26.86,26.84,26.85,88263.0,24.965,24.9743,24.9557,24.965,88263.0
2020-02-20 15:40:00,26.85,26.86,26.84,26.85,64089.0,24.965,24.9743,24.9557,24.965,64089.0
2020-02-20 15:45:00,26.85,26.85,26.83,26.83,98931.0,24.965,24.965,24.9464,24.9464,98931.0
2020-02-20 15:50:00,26.84,26.86,26.81,26.83,305427.0,24.9557,24.9743,24.9278,24.9464,305427.0
2020-02-20 15:55:00,26.83,26.86,26.82,26.82,616140.0,24.9464,24.9743,24.9371,24.9371,616140.0
2020-02-21 09:30:00,26.6,26.77,26.6,26.72,687729.0,24.7325,24.8906,24.7325,24.8441,687729.0
2020-02-21 09:35:00,26.73,26.81,26.68,26.74,71859.0,24.8534,24.9278,24.8069,24.8627,71859.0
2020-02-21 09:40:00,26.74,26.77,26.69,26.77,105597.0,24.8627,24.8906,24.8162,24.8906,105597.0
2020-02-21 09:45:00,26.75,26.76,26.67,26.69,132849.0,24.872,24.8813,24.7976,24.8162,132849.0
2020-02-21 09:50:00,26.7,26.74,26.69,26.72,56856.0,24.8255,24.8627,24.8162,24.8441,56856.0
2020-02-21 09:55:00,26.73,26.74,26.68,26.73,53130.0,24.8534,24.8627,24.8069,24.8534,53130.0
2020-02-21 10:00:00,26.71,26.73,26.65,26.67,75483.0,24.8348,24.8534,24.779,24.7976,75483.0
2020-02-21 10:05:00,26.66,26.69,26.64,26.67,167622.0,24.7883,24.8162,24.7697,24.7976,167622.0
2020-02-21 10:10:00,26.68,26.68,26.62,26.64,68547.0,24.8069,24.8069,24.7511,24.7697,68547.0
2020-02-21 10:15:00,26.64,26.71,26.63,26.7,41301.0,24.7697,24.8348,24.7604,24.8255,41301.0
2020-02-21 10:20:00,26.7,26.71,26.68,26.69,36078.0,24.8255,24.8348,24.8069,24.8162,36078.0
2020-02-21 10:25:00,26.68,26.69,26.66,26.67,39435.0,24.8069,24.8162,24.7883,24.7976,39435.0
2020-02-21 10:30:00,26.66,26.66,26.6,26.61,42906.0,24.7883,24.7883,24.7325,24.7418,42906.0
2020-02-21 10:35:00,26.61,26.61,26.55,26.56,50112.0,24.7418,24.7418,24.686,24.6953,50112.0
2020-02-21 10:40:00,26.55,26.57,26.52,26.55,71097.0,24.686,24.7046,24.6581,24.686,71097.0
2020-02-21 10:45:00,26.55,26.59,26.53,26.58,79485.0,24.686,24.7232,24.6674,24.7139,79485.0
2020-02-21 10:50:00,26.58,26.65,26.57,26.64,31020.0,24.7139,24.779,24.7046,24.7697,31020.0
2020-02-21 10:55:00,26.65,26.66,26.62,26.64,44124.0,24.779,24.7883,24.7511,24.7697,44124.0
2020-02-21 11:00:00,26.63,26.65,26.62,26.64,37554.0,24.7604,24.779,24.7511,24.7697,37554.0
2020-02-21 11:05:00,26.65,26.66,26.62,26.64,62196.0,24.779,24.7883,24.7511,24.7697,62196.0
2020-02-21 11:10:00,26.64,26.64,26.62,26.63,29073.0,24.7697,24.7697,24.7511,24.7604,29073.0
2020-02-21 11:15:00,26.63,26.63,26.6,26.62,51972.0,24.7604,24.7604,24.7325,24.7511,51972.0
2020-02-21 11:20:00,26.62,26.67,26.61,26.67,41580.0,24.7511,24.7976,24.7418,24.7976,41580.0
2020-02-21 11:25:00,26.67,26.67,26.65,26.66,108837.0,24.7976,24.7976,24.779,24.7883,108837.0
2020-02-21 11:30:00,26.66,26.67,26.65,26.66,115563.0,24.7883,24.7976,24.779,24.7883,115563.0
2020-02-21 11:35:00,26.65,26.71,26.65,26.7,33954.0,24.779,24.8348,24.779,24.8255,33954.0
2020-02-21 11:40:00,26.7,26.72,26.66,26.71,27078.0,24.8255,24.8441,24.7883,24.8348,27078.0
2020-02-21 11:45:00,26.72,26.72,26.69,26.7,35169.0,24.8441,24.8441,24.8162,24.8255,35169.0
2020-02-21 11:50:00,26.7,26.74,26.69,26.73,61275.0,24.8255,24.8627,24.8162,24.8534,61275.0
2020-02-21 11:55:00,26.73,26.75,26.73,26.74,26958.0,24.8534,24.872,24.8534,24.8627,26958.0
2020-02-21 12:00:00,26.74,26.77,26.73,26.77,446052.0,24.8627,24.8906,24.8534,24.8906,446052.0
2020-02-21 12:05:00,26.76,26.79,26.74,26.74,41718.0,24.8813,24.9092,24.8627,24.8627,41718.0
2020-02-21 12:10:00,26.74,26.74,26.72,26.74,108537.0,24.8627,24.8627,24.8441,24.8627,108537.0
2020-02-21 12:15:00,26.74,26.75,26.7,26.71,34803.0,24.8627,24.872,24.8255,24.8348,34803.0
2020-02-21 12:20:00,26.71,26.73,26.68,26.69,34725.0,24.8348,24.8534,24.8069,24.8162,34725.0
2020-02-21 12:25:00,26.69,26.71,26.68,26.7,394968.0,24.8162,24.8348,24.8069,24.8255,394968.0
2020-02-21 12:30:00,26.69,26.69,26.65,26.66,45744.0,24.8162,24.8162,24.779,24.7883,45744.0
2020-02-21 12:35:00,26.66,26.71,26.65,26.71,46260.0,24.7883,24.8348,24.779,24.8348,46260.0
2020-02-21 12:40:00,26.72,26.73,26.7,26.71,43224.0,24.8441,24.8534,24.8255,24.8348,43224.0
2020-02-21 12:45:00,26.71,26.71,26.67,26.68,23925.0,24.8348,24.8348,24.7976,24.8069,23925.0
2020-02-21 12:50:00,26.67,26.68,26.67,26.67,17304.0,24.7976,24.8069,24.7976,24.7976,17304.0
2020-02-21 12:55:00,26.67,26.72,26.67,26.72,16140.0,24.7976,24.8441,24.7976,24.8441,16140.0
2020-02-21 13:00:00,26.72,26.73,26.71,26.72,14265.0,24.8441,24.8534,24.8348,24.8441,14265.0
2020-02-21 13:05:00,26.72,26.73,26.71,26.71,16041.0,24.8441,24.8534,24.8348,24.8348,16041.0
2020-02-21 13:10:00,26.71,26.72,26.69,26.69,149832.0,24.8348,24.8441,24.8162,24.8162,149832.0
2020-02-21 13:15:00,26.68,26.71,26.68,26.71,27114.0,24.8069,24.8348,24.8069,24.8348,27114.0
2020-02-21 13:20:00,26.71,26.71,26.69,26.7,31824.0,24.8348,24.8348,24.8162,24.8255,31824.0
2020-02-21 13:25:00,26.7,26.72,26.69,26.69,23682.0,24.8255,24.8441,24.8162,24.8162,23682.0
2020-02-21 13:30:00,26.69,26.69,26.66,26.67,66462.0,24.8162,24.8162,24.7883,24.7976,66462.0
2020-02-21 13:35:00,26.67,26.67,26.62,26.65,150459.0,24.7976,24.7976,24.7511,24.779,150459.0
2020-02-21 13:40:00,26.64,26.67,26.64,26.65,48057.0,24.7697,24.7976,24.7697,24.779,48057.0
2020-02-21 13:45:00,26.65,26.67,26.63,26.63,40824.0,24.779,24.7976,24.7604,24.7604,40824.0
2020-02-21 13:50:00,26.63,26.64,26.57,26.57,61674.0,24.7604,24.7697,24.7046,24.7046,61674.0
2020-02-21 13:55:00,26.56,26.61,26.55,26.61,154092.0,24.6953,24.7418,24.686,24.7418,154092.0
2020-02-21 14:00:00,26.6,26.62,26.58,26.61,52935.0,24.7325,24.7511,24.7139,24.7418,52935.0
2020-02-21 14:05:00,26.61,26.61,26.59,26.61,398091.0,24.7418,24.7418,24.7232,24.7418,398091.0
2020-02-21 14:10:00,26.6,26.64,26.6,26.61,39732.0,24.7325,24.7697,24.7325,24.7418,39732.0
2020-02-21 14:15:00,26.61,26.61,26.58,26.6,48375.0,24.7418,24.7418,24.7139,24.7325,48375.0
2020-02-21 14:20:00,26.59,26.63,26.58,26.58,45183.0,24.7232,24.7604,24.7139,24.7139,45183.0
2020-02-21 14:25:00,26.57,26.61,26.57,26.6,56547.0,24.7046,24.7418,24.7046,24.7325,56547.0
2020-02-21 14:30:00,26.6,26.63,26.6,26.61,36213.0,24.7325,24.7604,24.7325,24.7418,36213.0
2020-02-21 14:35:00,26.61,26.61,26.58,26.59,25512.0,24.7418,24.7418,24.7139,24.7232,25512.0
2020-02-21 14:40:00,26.59,26.62,26.59,26.59,26667.0,24.7232,24.7511,24.7232,24.7232,26667.0
2020-02-21 14:45:00,26.59,26.59,26.55,26.55,32010.0,24.7232,24.7232,24.686,24.686,32010.0
2020-02-21 14:50:00,26.55,26.58,26.55,26.56,38595.0,24.686,24.7139,24.686,24.6953,38595.0
2020-02-21 14:55:00,26.55,26.59,26.55,26.58,31698.0,24.686,24.7232,24.686,24.7139,31698.0
2020-02-21 15:00:00,26.58,26.59,26.55,26.56,30540.0,24.7139,24.7232,24.686,24.6953,30540.0
2020-02-21 15:05:00,26.56,26.56,26.53,26.56,51924.0,24.6953,24.6953,24.6674,24.6953,51924.0
2020-02-21 15:10:00,26.56,26.59,26.56,26.57,38457.0,24.6953,24.7232,24.6953,24.7046,38457.0
2020-02-21 15:15:00,26.57,26.57,26.54,26.55,55104.0,24.7046,24.7046,24.6767,24.686,55104.0
2020-02-21 15:20:00,26.55,26.58,26.54,26.57,59514.0,24.686,24.7139,24.6767,24.7046,59514.0
2020-02-21 15:25:00,26.57,26.57,26.54,26.55,77919.0,24.7046,24.7046,24.6767,24.686,77919.0
2020-02-21 15:30:00,26.55,26.56,26.51,26.52,132735.0,24.686,24.6953,24.6488,24.6581,132735.0
2020-02-21 15:35:00,26.52,26.53,26.5,26.51,178581.0,24.6581,24.6674,24.6395,24.6488,178581.0
2020-02-21 15:40:00,26.51,26.53,26.51,26.51,172410.0,24.6488,24.6674,24.6488,24.6488,172410.0
2020-02-21 15:45:00,26.51,26.57,26.51,26.56,164160.0,24.6488,24.7046,24.6488,24.6953,164160.0
2020-02-21 15:50:00,26.56,26.6,26.53,26.53,452799.0,24.6953,24.7325,24.6674,24.6674,452799.0
2020-02-21 15:55:00,26.53,26.54,26.49,26.52,848766.0,24.6674,24.6767,24.6302,24.6581,848766.0
2020-02-24 09:30:00,25.99,26.19,25.96,26.07,659463.0,24.1653,24.3513,24.1375,24.2397,659463.0
2020-02-24 09:35:00,26.09,26.12,25.96,26.09,165318.0,24.2583,24.2862,24.1375,24.2583,165318.0
2020-02-24 09:40:00,26.07,26.1,25.87,25.91,157875.0,24.2397,24.2676,24.0538,24.091,157875.0
2020-02-24 09:45:00,25.9,25.97,25.88,25.93,93180.0,24.0817,24.1467,24.0631,24.1096,93180.0
2020-02-24 09:50:00,25.92,25.96,25.9,25.94,51294.0,24.1003,24.1375,24.0817,24.1189,51294.0
2020-02-24 09:55:00,25.94,25.99,25.93,25.99,74712.0,24.1189,24.1653,24.1096,24.1653,74712.0
2020-02-24 10:00:00,25.97,26.08,25.97,25.99,89889.0,24.1467,24.249,24.1467,24.1653,89889.0
2020-02-24 10:05:00,25.99,26.0,25.91,25.93,90654.0,24.1653,24.1746,24.091,24.1096,90654.0
2020-02-24 10:10:00,25.92,25.99,25.91,25.98,72132.0,24.1003,24.1653,24.091,24.156,72132.0
2020-02-24 10:15:00,25.97,26.0,25.96,25.97,78852.0,24.1467,24.1746,24.1375,24.1467,78852.0
2020-02-24 10:20:00,25.97,25.97,25.9,25.9,95061.0,24.1467,24.1467,24.0817,24.0817,95061.0
2020-02-24 10:25:00,25.9,25.93,25.88,25.9,76767.0,24.0817,24.1096,24.0631,24.0817,76767.0
2020-02-24 10:30:00,25.9,25.97,25.89,25.96,176265.0,24.0817,24.1467,24.0724,24.1375,176265.0
2020-02-24 10:35:00,25.96,25.99,25.94,25.97,309126.0,24.1375,24.1653,24.1189,24.1467,309126.0
2020-02-24 10:40:00,25.97,26.02,25.95,26.02,452106.0,24.1467,24.1932,24.1282,24.1932,452106.0
2020-02-24 10:45:00,26.02,26.09,26.01,26.09,93558.0,24.1932,24.2583,24.1839,24.2583,93558.0
2020-02-24 10:50:00,26.09,26.1,26.05,26.09,241884.0,24.2583,24.2676,24.2211,24.2583,241884.0
2020-02-24 10:55:00,26.09,26.1,26.05,26.05,100866.0,24.2583,24.2676,24.2211,24.2211,100866.0
2020-02-24 11:00:00,26.05,26.07,26.0,26.02,471609.0,24.2211,24.2397,24.1746,24.1932,471609.0
2020-02-24 11:05:00,26.01,26.05,25.99,26.05,381288.0,24.1839,24.2211,24.1653,24.2211,381288.0
2020-02-24 11:10:00,26.05,26.06,25.98,25.98,879174.0,24.2211,24.2304,24.156,24.156,879174.0
2020-02-24 11:15:00,25.98,26.05,25.98,26.01,175380.0,24.156,24.2211,24.156,24.1839,175380.0
2020-02-24 11:20:00,26.01,26.03,25.99,26.03,943329.0,24.1839,24.2025,24.1653,24.2025,943329.0
2020-02-24 11:25:00,26.04,26.04,25.98,26.01,219726.0,24.2118,24.2118,24.156,24.1839,219726.0
2020-02-24 11:30:00,26.02,26.02,25.97,25.98,158094.0,24.1932,24.1932,24.1467,24.156,158094.0
2020-02-24 11:35:00,25.99,26.01,25.96,25.98,209838.0,24.1653,24.1839,24.1375,24.156,209838.0
2020-02-24 11:40:00,25.97,25.98,25.93,25.97,674430.0,24.1467,24.156,24.1096,24.1467,674430.0
2020-02-24 11:45:00,25.96,25.97,25.94,25.95,335595.0,24.1375,24.1467,24.1189,24.1282,335595.0
2020-02-24 11:50:00,25.96,25.99,25.95,25.97,96078.0,24.1375,24.1653,24.1282,24.1467,96078.0
2020-02-24 11:55:00,25.97,26.01,25.94,26.0,214914.0,24.1467,24.1839,24.1189,24.1746,214914.0
2020-02-24 12:00:00,25.99,26.0,25.98,25.99,61761.0,24.1653,24.1746,24.156,24.1653,61761.0
2020-02-24 12:05:00,25.98,25.99,25.95,25.95,105933.0,24.156,24.1653,24.1282,24.1282,105933.0
2020-02-24 12:10:00,25.95,25.99,25.95,25.95,132252.0,24.1282,24.1653,24.1282,24.1282,132252.0
2020-02-24 12:15:00,25.95,26.0,25.95,26.0,202305.0,24.1282,24.1746,24.1282,24.1746,202305.0
2020-02-24 12:20:00,26.0,26.01,25.96,25.97,57345.0,24.1746,24.1839,24.1375,24.1467,57345.0
2020-02-24 12:25:00,25.97,26.01,25.96,25.97,226071.0,24.1467,24.1839,24.1375,24.1467,226071.0
2020-02-24 12:30:00,25.96,25.98,25.94,25.98,241554.0,24.1375,24.156,24.1189,24.156,241554.0
2020-02-24 12:35:00,25.98,26.01,25.98,26.01,487644.0,24.156,24.1839,24.156,24.1839,487644.0
2020-02-24 12:40:00,26.01,26.02,25.99,25.99,95850.0,24.1839,24.1932,24.1653,24.1653,95850.0
2020-02-24 12:45:00,26.0,26.0,25.95,25.96,139452.0,24.1746,24.1746,24.1282,24.1375,139452.0
2020-02-24 12:50:00,25.96,25.98,25.95,25.96,114162.0,24.1375,24.156,24.1282,24.1375,114162.0
2020-02-24 12:55:00,25.97,25.97,25.94,25.95,516774.0,24.1467,24.1467,24.1189,24.1282,516774.0
2020-02-24 13:00:00,25.94,25.94,25.9,25.91,331860.0,24.1189,24.1189,24.0817,24.091,331860.0
2020-02-24 13:05:00,25.9,25.94,25.9,25.91,97422.0,24.0817,24.1189,24.0817,24.091,97422.0
2020-02-24 13:10:00,25.91,25.93,25.9,25.91,219462.0,24.091,24.1096,24.0817,24.091,219462.0
2020-02-24 13:15:00,25.92,25.92,25.89,25.92,619047.0,24.1003,24.1003,24.0724,24.1003,619047.0
2020-02-24 13:20:00,25.92,25.96,25.92,25.94,67221.0,24.1003,24.1375,24.1003,24.1189,67221.0
2020-02-24 13:25:00,25.94,26.01,25.94,26.0,96861.0,24.1189,24.1839,24.1189,24.1746,96861.0
2020-02-24 13:30:00,26.0,26.01,25.98,26.01,75357.0,24.1746,24.1839,24.156,24.1839,75357.0
2020-02-24 13:35:00,26.0,26.01,25.99,26.0,78450.0,24.1746,24.1839,24.1653,24.1746,78450.0
2020-02-24 13:40:00,26.01,26.01,25.98,26.0,363531.0,24.1839,24.1839,24.156,24.1746,363531.0
2020-02-24 13:45:00,26.0,26.03,26.0,26.02,126690.0,24.1746,24.2025,24.1746,24.1932,126690.0
2020-02-24 13:50:00,26.02,26.02,25.98,25.99,192849.0,24.1932,24.1932,24.156,24.1653,192849.0
2020-02-24 13:55:00,25.99,26.0,25.97,25.99,54513.0,24.1653,24.1746,24.1467,24.1653,54513.0
2020-02-24 14:00:00,25.99,26.01,25.97,25.99,1188156.0,24.1653,24.1839,24.1467,24.1653,1188156.0
2020-02-24 14:05:00,25.99,26.0,25.95,25.97,703476.0,24.1653,24.1746,24.1282,24.1467,703476.0
2020-02-24 14:10:00,25.97,25.98,25.94,25.94,226176.0,24.1467,24.156,24.1189,24.1189,226176.0
2020-02-24 14:15:00,25.95,25.97,25.93,25.96,57477.0,24.1282,24.1467,24.1096,24.1375,57477.0
2020-02-24 14:20:00,25.96,26.07,25.96,26.06,62928.0,24.1375,24.2397,24.1375,24.2304,62928.0
2020-02-24 14:25:00,26.06,26.16,26.06,26.14,100896.0,24.2304,24.3234,24.2304,24.3048,100896.0
2020-02-24 14:30:00,26.14,26.15,26.11,26.12,77445.0,24.3048,24.3141,24.2769,24.2862,77445.0
2020-02-24 14:35:00,26.13,26.14,26.09,26.13,54369.0,24.2955,24.3048,24.2583,24.2955,54369.0
2020-02-24 14:40:00,26.13,26.15,26.12,26.14,108771.0,24.2955,24.3141,24.2862,24.3048,108771.0
2020-02-24 14:45:00,26.14,26.17,26.13,26.15,138969.0,24.3048,24.3327,24.2955,24.3141,138969.0
2020-02-24 14:50:00,26.16,26.16,26.13,26.15,121152.0,24.3234,24.3234,24.2955,24.3141,121152.0
2020-02-24 14:55:00,26.15,26.2,26.14,26.16,109803.0,24.3141,24.3606,24.3048,24.3234,109803.0
2020-02-24 15:00:00,26.16,26.18,26.13,26.16,187734.0,24.3234,24.342,24.2955,24.3234,187734.0
2020-02-24 15:05:00,26.16,26.19,26.16,26.16,122064.0,24.3234,24.3513,24.3234,24.3234,122064.0
2020-02-24 15:10:00,26.16,26.16,26.1,26.12,98886.0,24.3234,24.3234,24.2676,24.2862,98886.0
2020-02-24 15:15:00,26.12,26.13,26.1,26.1,173529.0,24.2862,24.2955,24.2676,24.2676,173529.0
2020-02-24 15:20:00,26.1,26.13,26.08,26.11,216144.0,24.2676,24.2955,24.249,24.2769,216144.0
2020-02-24 15:25:00,26.1,26.13,26.1,26.12,133308.0,24.2676,24.2955,24.2676,24.2862,133308.0
2020-02-24 15:30:00,26.12,26.14,26.09,26.12,190374.0,24.2862,24.3048,24.2583,24.2862,190374.0
2020-02-24 15:35:00,26.12,26.12,26.09,26.09,173382.0,24.2862,24.2862,24.2583,24.2583,173382.0
2020-02-24 15:40:00,26.1,26.11,26.09,26.09,288666.0,24.2676,24.2769,24.2583,24.2583,288666.0
2020-02-24 15:45:00,26.1,26.14,26.09,26.13,154233.0,24.2676,24.3048,24.2583,24.2955,154233.0
2020-02-24 15:50:00,26.12,26.12,26.03,26.05,473289.0,24.2862,24.2862,24.2025,24.2211,473289.0
2020-02-24 15:55:00,26.04,26.08,26.02,26.02,771849.0,24.2118,24.249,24.1932,24.1932,771849.0
2020-02-25 09:30:00,26.04,26.1,26.0,26.02,372858.0,24.2118,24.2676,24.1746,24.1932,372858.0
2020-02-25 09:35:00,26.01,26.06,25.95,26.0,207477.0,24.1839,24.2304,24.1282,24.1746,207477.0
2020-02-25 09:40:00,25.98,26.01,25.92,25.99,370158.0,24.156,24.1839,24.1003,24.1653,370158.0
2020-02-25 09:45:00,25.99,26.02,25.95,26.01,239418.0,24.1653,24.1932,24.1282,24.1839,239418.0
2020-02-25 09:50:00,26.01,26.15,26.0,26.14,90135.0,24.1839,24.3141,24.1746,24.3048,90135.0
2020-02-25 09:55:00,26.14,26.2,26.1,26.16,116133.0,24.3048,24.3606,24.2676,24.3234,116133.0
2020-02-25 10:00:00,26.16,26.21,26.12,26.15,104724.0,24.3234,24.3699,24.2862,24.3141,104724.0
2020-02-25 10:05:00,26.15,26.21,26.13,26.14,153675.0,24.3141,24.3699,24.2955,24.3048,153675.0
2020-02-25 10:10:00,26.15,26.15,26.07,26.09,87297.0,24.3141,24.3141,24.2397,24.2583,87297.0
2020-02-25 10:15:00,26.1,26.12,26.05,26.06,103050.0,24.2676,24.2862,24.2211,24.2304,103050.0
2020-02-25 10:20:00,26.06,26.06,25.99,25.99,192552.0,24.2304,24.2304,24.1653,24.1653,192552.0
2020-02-25 10:25:00,25.98,25.98,25.9,25.92,719406.0,24.156,24.156,24.0817,24.1003,719406.0
2020-02-25 10:30:00,25.92,25.97,25.87,25.95,770052.0,24.1003,24.1467,24.0538,24.1282,770052.0
2020-02-25 10:35:00,25.95,25.98,25.93,25.95,427848.0,24.1282,24.156,24.1096,24.1282,427848.0
2020-02-25 10:40:00,25.94,26.0,25.93,25.99,310263.0,24.1189,24.1746,24.1096,24.1653,310263.0
2020-02-25 10:45:00,25.99,25.99,25.95,25.96,370428.0,24.1653,24.1653,24.1282,24.1375,370428.0
2020-02-25 10:50:00,25.96,25.98,25.89,25.98,845214.0,24.1375,24.156,24.0724,24.156,845214.0
2020-02-25 10:55:00,25.98,26.04,25.95,26.03,172692.0,24.156,24.2118,24.1282,24.2025,172692.0
2020-02-25 11:00:00,26.02,26.03,25.95,25.97,164937.0,24.1932,24.2025,24.1282,24.1467,164937.0
2020-02-25 11:05:00,25.97,26.0,25.91,25.96,610041.0,24.1467,24.1746,24.091,24.1375,610041.0
2020-02-25 11:10:00,25.96,25.98,25.94,25.95,441660.0,24.1375,24.156,24.1189,24.1282,441660.0
2020-02-25 11:15:00,25.94,25.95,25.89,25.94,499287.0,24.1189,24.1282,24.0724,24.1189,499287.0
2020-02-25 11:20:00,25.94,25.99,25.91,25.97,219159.0,24.1189,24.1653,24.091,24.1467,219159.0
2020-02-25 11:25:00,25.96,26.01,25.96,25.98,99804.0,24.1375,24.1839,24.1375,24.156,99804.0
2020-02-25 11:30:00,25.99,26.03,25.96,26.01,106671.0,24.1653,24.2025,24.1375,24.1839,106671.0
2020-02-25 11:35:00,26.01,26.02,25.97,26.0,383514.0,24.1839,24.1932,24.1467,24.1746,383514.0
2020-02-25 11:40:00,26.0,26.01,25.92,25.93,982641.0,24.1746,24.1839,24.1003,24.1096,982641.0
2020-02-25 11:45:00,25.93,25.98,25.93,25.96,99219.0,24.1096,24.156,24.1096,24.1375,99219.0
2020-02-25 11:50:00,25.97,25.98,25.93,25.98,105444.0,24.1467,24.156,24.1096,24.156,105444.0
2020-02-25 11:55:00,25.98,26.01,25.97,26.0,82140.0,24.156,24.1839,24.1467,24.1746,82140.0
2020-02-25 12:00:00,25.99,26.01,25.93,25.93,858495.0,24.1653,24.1839,24.1096,24.1096,858495.0
2020-02-25 12:05:00,25.94,25.96,25.94,25.95,101988.0,24.1189,24.1375,24.1189,24.1282,101988.0
2020-02-25 12:10:00,25.94,25.98,25.94,25.95,73059.0,24.1189,24.156,24.1189,24.1282,73059.0
2020-02-25 12:15:00,25.95,25.95,25.93,25.94,398754.0,24.1282,24.1282,24.1096,24.1189,398754.0
2020-02-25 12:20:00,25.93,25.95,25.9,25.91,377850.0,24.1096,24.1282,24.0817,24.091,377850.0
2020-02-25 12:25:00,25.91,25.93,25.91,25.92,231501.0,24.091,24.1096,24.091,24.1003,231501.0
2020-02-25 12:30:00,25.92,25.98,25.92,25.98,131388.0,24.1003,24.156,24.1003,24.156,131388.0
2020-02-25 12:35:00,25.97,26.01,25.97,25.99,58254.0,24.1467,24.1839,24.1467,24.1653,58254.0
2020-02-25 12:40:00,25.98,25.98,25.88,25.9,379548.0,24.156,24.156,24.0631,24.0817,379548.0
2020-02-25 12:45:00,25.9,25.91,25.8,25.8,638490.0,24.0817,24.091,23.9887,23.9887,638490.0
2020-02-25 12:50:00,25.81,25.84,25.78,25.83,81744.0,23.998,24.0259,23.9701,24.0166,81744.0
2020-02-25 12:55:00,25.85,25.85,25.8,25.81,51348.0,24.0352,24.0352,23.9887,23.998,51348.0
2020-02-25 13:00:00,25.81,25.85,25.77,25.79,187425.0,23.998,24.0352,23.9608,23.9794,187425.0
2020-02-25 13:05:00,25.8,25.81,25.77,25.8,91116.0,23.9887,23.998,23.9608,23.9887,91116.0
2020-02-25 13:10:00,25.8,25.85,25.78,25.79,67257.0,23.9887,24.0352,23.9701,23.9794,67257.0
2020-02-25 13:15:00,25.79,25.81,25.7,25.73,155595.0,23.9794,23.998,23.8957,23.9236,155595.0
2020-02-25 13:20:00,25.72,25.73,25.7,25.71,119370.0,23.9143,23.9236,23.8957,23.905,119370.0
2020-02-25 13:25:00,25.71,25.76,25.71,25.73,146949.0,23.905,23.9515,23.905,23.9236,146949.0
2020-02-25 13:30:00,25.73,25.74,25.71,25.74,276585.0,23.9236,23.9329,23.905,23.9329,276585.0
2020-02-25 13:35:00,25.74,25.76,25.71,25.74,321525.0,23.9329,23.9515,23.905,23.9329,321525.0
2020-02-25 13:40:00,25.74,25.75,25.7,25.71,651000.0,23.9329,23.9422,23.8957,23.905,651000.0
2020-02-25 13:45:00,25.7,25.74,25.7,25.71,88056.0,23.8957,23.9329,23.8957,23.905,88056.0
2020-02-25 13:50:00,25.72,25.76,25.67,25.69,89337.0,23.9143,23.9515,23.8678,23.8864,89337.0
2020-02-25 13:55:00,25.7,25.7,25.66,25.66,148629.0,23.8957,23.8957,23.8585,23.8585,148629.0
2020-02-25 14:00:00,25.66,25.66,25.55,25.56,261957.0,23.8585,23.8585,23.7562,23.7655,261957.0
2020-02-25 14:05:00,25.56,25.57,25.37,25.4,194316.0,23.7655,23.7748,23.5889,23.6168,194316.0
2020-02-25 14:10:00,25.42,25.47,25.35,25.44,161004.0,23.6354,23.6819,23.5703,23.654,161004.0
2020-02-25 14:15:00,25.44,25.45,25.38,25.4,103677.0,23.654,23.6633,23.5982,23.6168,103677.0
2020-02-25 14:20:00,25.4,25.46,25.36,25.36,176445.0,23.6168,23.6726,23.5796,23.5796,176445.0
2020-02-25 14:25:00,25.39,25.39,25.27,25.28,131622.0,23.6075,23.6075,23.4959,23.5052,131622.0
2020-02-25 14:30:00,25.28,25.31,25.19,25.26,135123.0,23.5052,23.5331,23.4215,23.4866,135123.0
2020-02-25 14:35:00,25.25,25.27,25.21,25.22,156693.0,23.4773,23.4959,23.4401,23.4494,156693.0
2020-02-25 14:40:00,25.22,25.34,25.21,25.33,161391.0,23.4494,23.561,23.4401,23.5517,161391.0
2020-02-25 14:45:00,25.33,25.37,25.3,25.37,141660.0,23.5517,23.5889,23.5238,23.5889,141660.0
2020-02-25 14:50:00,25.37,25.42,25.33,25.42,164136.0,23.5889,23.6354,23.5517,23.6354,164136.0
2020-02-25 14:55:00,25.42,25.44,25.39,25.42,147807.0,23.6354,23.654,23.6075,23.6354,147807.0
2020-02-25 15:00:00,25.42,25.52,25.41,25.44,133569.0,23.6354,23.7283,23.6261,23.654,133569.0
2020-02-25 15:05:00,25.43,25.51,25.4,25.43,200073.0,23.6447,23.719,23.6168,23.6447,200073.0
2020-02-25 15:10:00,25.41,25.44,25.39,25.42,209097.0,23.6261,23.654,23.6075,23.6354,209097.0
2020-02-25 15:15:00,25.4,25.45,25.34,25.36,174396.0,23.6168,23.6633,23.561,23.5796,174396.0
2020-02-25 15:20:00,25.37,25.38,25.25,25.3,158817.0,23.5889,23.5982,23.4773,23.5238,158817.0
2020-02-25 15:25:00,25.3,25.34,25.25,25.3,175971.0,23.5238,23.561,23.4773,23.5238,175971.0
2020-02-25 15:30:00,25.29,25.29,25.17,25.23,312093.0,23.5145,23.5145,23.4029,23.4587,312093.0
2020-02-25 15:35:00,25.23,25.23,25.13,25.18,268257.0,23.4587,23.4587,23.3657,23.4122,268257.0
2020-02-25 15:40:00,25.18,25.28,25.18,25.24,249993.0,23.4122,23.5052,23.4122,23.468,249993.0
2020-02-25 15:45:00,25.24,25.34,25.24,25.24,338409.0,23.468,23.561,23.468,23.468,338409.0
2020-02-25 15:50:00,25.24,25.25,25.16,25.18,589572.0,23.468,23.4773,23.3936,23.4122,589572.0
2020-02-25 15:55:00,25.17,25.25,25.15,25.19,1598088.0,23.4029,23.4773,23.3843,23.4215,1598088.0
2020-02-26 09:30:00,25.39,25.48,25.21,25.32,682137.0,23.6075,23.6912,23.4401,23.5424,682137.0
2020-02-26 09:35:00,25.35,25.4,25.23,25.37,439116.0,23.5703,23.6168,23.4587,23.5889,439116.0
2020-02-26 09:40:00,25.38,25.57,25.38,25.5,158952.0,23.5982,23.7748,23.5982,23.7097,158952.0
2020-02-26 09:45:00,25.5,25.52,25.46,25.49,132906.0,23.7097,23.7283,23.6726,23.7004,132906.0
2020-02-26 09:50:00,25.48,25.48,25.35,25.43,150279.0,23.6912,23.6912,23.5703,23.6447,150279.0
2020-02-26 09:55:00,25.44,25.45,25.35,25.36,117459.0,23.654,23.6633,23.5703,23.5796,117459.0
2020-02-26 10:00:00,25.36,25.38,25.34,25.35,518736.0,23.5796,23.5982,23.561,23.5703,518736.0
2020-02-26 10:05:00,25.35,25.37,25.31,25.36,328212.0,23.5703,23.5889,23.5331,23.5796,328212.0
2020-02-26 10:10:00,25.36,25.43,25.32,25.43,88629.0,23.5796,23.6447,23.5424,23.6447,88629.0
2020-02-26 10:15:00,25.42,25.51,25.42,25.49,139890.0,23.6354,23.719,23.6354,23.7004,139890.0
2020-02-26 10:20:00,25.5,25.53,25.46,25.51,107652.0,23.7097,23.7376,23.6726,23.719,107652.0
2020-02-26 10:25:00,25.51,25.58,25.5,25.52,67077.0,23.719,23.7841,23.7097,23.7283,67077.0
2020-02-26 10:30:00,25.52,25.56,25.5,25.55,103800.0,23.7283,23.7655,23.7097,23.7562,103800.0
2020-02-26 10:35:00,25.56,25.58,25.5,25.51,123561.0,23.7655,23.7841,23.7097,23.719,123561.0
2020-02-26 10:40:00,25.51,25.58,25.49,25.56,81744.0,23.719,23.7841,23.7004,23.7655,81744.0
2020-02-26 10:45:00,25.57,25.58,25.49,25.5,175134.0,23.7748,23.7841,23.7004,23.7097,175134.0
2020-02-26 10:50:00,25.51,25.55,25.47,25.47,66438.0,23.719,23.7562,23.6819,23.6819,66438.0
2020-02-26 10:55:00,25.48,25.5,25.42,25.42,72900.0,23.6912,23.7097,23.6354,23.6354,72900.0
2020-02-26 11:00:00,25.43,25.45,25.38,25.45,75750.0,23.6447,23.6633,23.5982,23.6633,75750.0
2020-02-26 11:05:00,25.45,25.46,25.41,25.42,62844.0,23.6633,23.6726,23.6261,23.6354,62844.0
2020-02-26 11:10:00,25.41,25.42,25.39,25.41,45405.0,23.6261,23.6354,23.6075,23.6261,45405.0
2020-02-26 11:15:00,25.41,25.48,25.41,25.48,47892.0,23.6261,23.6912,23.6261,23.6912,47892.0
2020-02-26 11:20:00,25.48,25.51,25.47,25.51,83571.0,23.6912,23.719,23.6819,23.719,83571.0
2020-02-26 11:25:00,25.52,25.52,25.44,25.44,121551.0,23.7283,23.7283,23.654,23.654,121551.0
2020-02-26 11:30:00,25.44,25.45,25.4,25.43,76830.0,23.654,23.6633,23.6168,23.6447,76830.0
2020-02-26 11:35:00,25.43,25.45,25.38,25.44,89601.0,23.6447,23.6633,23.5982,23.654,89601.0
2020-02-26 11:40:00,25.44,25.45,25.38,25.39,85215.0,23.654,23.6633,23.5982,23.6075,85215.0
2020-02-26 11:45:00,25.38,25.39,25.31,25.31,70293.0,23.5982,23.6075,23.5331,23.5331,70293.0
2020-02-26 11:50:00,25.32,25.33,25.27,25.29,66618.0,23.5424,23.5517,23.4959,23.5145,66618.0
2020-02-26 11:55:00,25.28,25.29,25.25,25.26,328818.0,23.5052,23.5145,23.4773,23.4866,328818.0
2020-02-26 12:00:00,25.26,25.29,25.12,25.12,795147.0,23.4866,23.5145,23.3564,23.3564,795147.0
2020-02-26 12:05:00,25.12,25.14,25.05,25.12,250695.0,23.3564,23.375,23.2913,23.3564,250695.0
2020-02-26 12:10:00,25.12,25.14,25.09,25.11,129087.0,23.3564,23.375,23.3285,23.3471,129087.0
2020-02-26 12:15:00,25.11,25.13,25.05,25.13,128295.0,23.3471,23.3657,23.2913,23.3657,128295.0
2020-02-26 12:20:00,25.13,25.17,25.1,25.16,298893.0,23.3657,23.4029,23.3378,23.3936,298893.0
2020-02-26 12:25:00,25.17,25.18,25.1,25.15,339852.0,23.4029,23.4122,23.3378,23.3843,339852.0
2020-02-26 12:30:00,25.16,25.28,25.16,25.28,90396.0,23.3936,23.5052,23.3936,23.5052,90396.0
2020-02-26 12:35:00,25.28,25.3,25.23,25.25,118032.0,23.5052,23.5238,23.4587,23.4773,118032.0
2020-02-26 12:40:00,25.25,25.26,25.22,25.23,56511.0,23.4773,23.4866,23.4494,23.4587,56511.0
2020-02-26 12:45:00,25.23,25.31,25.23,25.25,69210.0,23.4587,23.5331,23.4587,23.4773,69210.0
2020-02-26 12:50:00,25.26,25.29,25.2,25.2,55512.0,23.4866,23.5145,23.4308,23.4308,55512.0
2020-02-26 12:55:00,25.21,25.26,25.17,25.26,55230.0,23.4401,23.4866,23.4029,23.4866,55230.0
2020-02-26 13:00:00,25.25,25.26,25.21,25.24,46965.0,23.4773,23.4866,23.4401,23.468,46965.0
2020-02-26 13:05:00,25.24,25.26,25.17,25.17,45744.0,23.468,23.4866,23.4029,23.4029,45744.0
2020-02-26 13:10:00,25.18,25.2,25.17,25.19,41493.0,23.4122,23.4308,23.4029,23.4215,41493.0
2020-02-26 13:15:00,25.19,25.21,25.14,25.16,78933.0,23.4215,23.4401,23.375,23.3936,78933.0
2020-02-26 13:20:00,25.16,25.2,25.16,25.19,53199.0,23.3936,23.4308,23.3936,23.4215,53199.0
2020-02-26 13:25:00,25.2,25.23,25.17,25.21,145593.0,23.4308,23.4587,23.4029,23.4401,145593.0
2020-02-26 13:30:00,25.2,25.21,25.12,25.12,338652.0,23.4308,23.4401,23.3564,23.3564,338652.0
2020-02-26 13:35:00,25.13,25.14,24.96,24.96,502203.0,23.3657,23.375,23.2077,23.2077,502203.0
2020-02-26 13:40:00,24.95,25.03,24.95,24.95,138495.0,23.1984,23.2727,23.1984,23.1984,138495.0
2020-02-26 13:45:00,24.96,25.12,24.95,25.07,472734.0,23.2077,23.3564,23.1984,23.3099,472734.0
2020-02-26 13:50:00,25.07,25.08,25.03,25.04,201828.0,23.3099,23.3192,23.2727,23.282,201828.0
2020-02-26 13:55:00,25.03,25.04,24.95,24.96,447567.0,23.2727,23.282,23.1984,23.2077,447567.0
2020-02-26 14:00:00,24.97,25.05,24.91,24.97,220332.0,23.217,23.2913,23.1612,23.217,220332.0
2020-02-26 14:05:00,24.98,25.06,24.98,25.0,238716.0,23.2263,23.3006,23.2263,23.2448,238716.0
2020-02-26 14:10:00,25.01,25.09,24.98,25.09,115866.0,23.2541,23.3285,23.2263,23.3285,115866.0
2020-02-26 14:15:00,25.09,25.1,25.0,25.01,215931.0,23.3285,23.3378,23.2448,23.2541,215931.0
2020-02-26 14:20:00,25.02,25.08,24.99,25.08,75198.0,23.2634,23.3192,23.2356,23.3192,75198.0
2020-02-26 14:25:00,25.08,25.14,25.07,25.07,83082.0,23.3192,23.375,23.3099,23.3099,83082.0
2020-02-26 14:30:00,25.07,25.1,25.02,25.05,79443.0,23.3099,23.3378,23.2634,23.2913,79443.0
2020-02-26 14:35:00,25.04,25.14,25.04,25.08,83613.0,23.282,23.375,23.282,23.3192,83613.0
2020-02-26 14:40:00,25.08,25.11,25.03,25.05,194250.0,23.3192,23.3471,23.2727,23.2913,194250.0
2020-02-26 14:45:00,25.06,25.12,25.04,25.06,120960.0,23.3006,23.3564,23.282,23.3006,120960.0
2020-02-26 14:50:00,25.06,25.07,25.0,25.06,87339.0,23.3006,23.3099,23.2448,23.3006,87339.0
2020-02-26 14:55:00,25.06,25.09,25.01,25.01,213240.0,23.3006,23.3285,23.2541,23.2541,213240.0
2020-02-26 15:00:00,25.01,25.1,25.01,25.05,231993.0,23.2541,23.3378,23.2541,23.2913,231993.0
2020-02-26 15:05:00,25.06,25.06,24.99,25.06,239211.0,23.3006,23.3006,23.2356,23.3006,239211.0
2020-02-26 15:10:00,25.07,25.12,25.03,25.09,135141.0,23.3099,23.3564,23.2727,23.3285,135141.0
2020-02-26 15:15:00,25.09,25.17,25.08,25.14,152157.0,23.3285,23.4029,23.3192,23.375,152157.0
2020-02-26 15:20:00,25.15,25.16,25.11,25.12,299175.0,23.3843,23.3936,23.3471,23.3564,299175.0
2020-02-26 15:25:00,25.13,25.14,25.07,25.12,241809.0,23.3657,23.375,23.3099,23.3564,241809.0
2020-02-26 15:30:00,25.12,25.16,25.07,25.1,422133.0,23.3564,23.3936,23.3099,23.3378,422133.0
2020-02-26 15:35:00,25.1,25.19,25.09,25.18,249651.0,23.3378,23.4215,23.3285,23.4122,249651.0
2020-02-26 15:40:00,25.17,25.17,25.13,25.16,428997.0,23.4029,23.4029,23.3657,23.3936,428997.0
2020-02-26 15:45:00,25.16,25.18,25.12,25.13,433533.0,23.3936,23.4122,23.3564,23.3657,433533.0
2020-02-26 15:50:00,25.14,25.17,25.09,25.1,835818.0,23.375,23.4029,23.3285,23.3378,835818.0
2020-02-26 15:55:00,25.11,25.12,25.09,25.1,672987.0,23.3471,23.3564,23.3285,23.3378,672987.0
2020-02-27 09:30:00,24.55,24.62,24.34,24.5,562572.0,22.9086,22.9739,22.7126,22.8619,562572.0
2020-02-27 09:35:00,24.47,24.65,24.47,24.61,198240.0,22.8339,23.0019,22.8339,22.9646,198240.0
2020-02-27 09:40:00,24.61,24.63,24.45,24.49,728322.0,22.9646,22.9832,22.8152,22.8526,728322.0
2020-02-27 09:45:00,24.48,24.5,24.38,24.43,1250508.0,22.8432,22.8619,22.7499,22.7966,1250508.0
2020-02-27 09:50:00,24.44,24.6,24.43,24.57,371124.0,22.8059,22.9552,22.7966,22.9272,371124.0
2020-02-27 09:55:00,24.55,24.6,24.47,24.52,286146.0,22.9086,22.9552,22.8339,22.8806,286146.0
2020-02-27 10:00:00,24.52,24.58,24.42,24.43,513942.0,22.8806,22.9366,22.7873,22.7966,513942.0
2020-02-27 10:05:00,24.43,24.52,24.42,24.45,320070.0,22.7966,22.8806,22.7873,22.8152,320070.0
2020-02-27 10:10:00,24.45,24.47,24.39,24.47,339891.0,22.8152,22.8339,22.7593,22.8339,339891.0
2020-02-27 10:15:00,24.44,24.46,24.4,24.44,370737.0,22.8059,22.8246,22.7686,22.8059,370737.0
2020-02-27 10:20:00,24.44,24.47,24.34,24.37,113895.0,22.8059,22.8339,22.7126,22.7406,113895.0
2020-02-27 10:25:00,24.37,24.38,24.32,24.34,577065.0,22.7406,22.7499,22.6939,22.7126,577065.0
2020-02-27 10:30:00,24.34,24.34,24.18,24.18,190338.0,22.7126,22.7126,22.5633,22.5633,190338.0
2020-02-27 10:35:00,24.18,24.36,24.15,24.35,158988.0,22.5633,22.7313,22.5353,22.7219,158988.0
2020-02-27 10:40:00,24.34,24.37,24.3,24.34,263985.0,22.7126,22.7406,22.6753,22.7126,263985.0
2020-02-27 10:45:00,24.34,24.52,24.34,24.49,103089.0,22.7126,22.8806,22.7126,22.8526,103089.0
2020-02-27 10:50:00,24.49,24.56,24.45,24.5,129732.0,22.8526,22.9179,22.8152,22.8619,129732.0
2020-02-27 10:55:00,24.51,24.7,24.48,24.7,113136.0,22.8712,23.0485,22.8432,23.0485,113136.0
2020-02-27 11:00:00,24.7,24.74,24.68,24.69,86487.0,23.0485,23.0859,23.0299,23.0392,86487.0
2020-02-27 11:05:00,24.69,24.8,24.67,24.79,152655.0,23.0392,23.1418,23.0205,23.1325,152655.0
2020-02-27 11:10:00,24.79,24.8,24.68,24.75,320052.0,23.1325,23.1418,23.0299,23.0952,320052.0
2020-02-27 11:15:00,24.75,24.81,24.73,24.79,61974.0,23.0952,23.1512,23.0765,23.1325,61974.0
2020-02-27 11:20:00,24.78,24.78,24.69,24.72,74535.0,23.1232,23.1232,23.0392,23.0672,74535.0
2020-02-27 11:25:00,24.72,24.76,24.68,24.72,79122.0,23.0672,23.1045,23.0299,23.0672,79122.0
2020-02-27 11:30:00,24.71,24.79,24.7,24.75,86151.0,23.0579,23.1325,23.0485,23.0952,86151.0
2020-02-27 11:35:00,24.76,24.77,24.67,24.69,113802.0,23.1045,23.1139,23.0205,23.0392,113802.0
2020-02-27 11:40:00,24.68,24.76,24.68,24.69,88653.0,23.0299,23.1045,23.0299,23.0392,88653.0
2020-02-27 11:45:00,24.68,24.85,24.66,24.82,88059.0,23.0299,23.1885,23.0112,23.1605,88059.0
2020-02-27 11:50:00,24.82,24.82,24.76,24.8,124194.0,23.1605,23.1605,23.1045,23.1418,124194.0
2020-02-27 11:55:00,24.81,24.97,24.79,24.94,159240.0,23.1512,23.3005,23.1325,23.2725,159240.0
2020-02-27 12:00:00,24.93,24.96,24.88,24.93,138837.0,23.2632,23.2911,23.2165,23.2632,138837.0
2020-02-27 12:05:00,24.93,25.01,24.92,24.98,138027.0,23.2632,23.3378,23.2538,23.3098,138027.0
2020-02-27 12:10:00,24.99,25.03,24.97,25.0,182706.0,23.3191,23.3565,23.3005,23.3285,182706.0
2020-02-27 12:15:00,25.0,25.04,24.93,25.02,139566.0,23.3285,23.3658,23.2632,23.3471,139566.0
2020-02-27 12:20:00,25.02,25.02,24.87,24.89,103641.0,23.3471,23.3471,23.2072,23.2258,103641.0
2020-02-27 12:25:00,24.9,24.98,24.9,24.97,57297.0,23.2352,23.3098,23.2352,23.3005,57297.0
2020-02-27 12:30:00,24.97,25.08,24.97,25.05,55347.0,23.3005,23.4031,23.3005,23.3751,55347.0
2020-02-27 12:35:00,25.08,25.12,25.06,25.11,52695.0,23.4031,23.4405,23.3845,23.4311,52695.0
2020-02-27 12:40:00,25.1,25.12,25.05,25.05,76236.0,23.4218,23.4405,23.3751,23.3751,76236.0
2020-02-27 12:45:00,25.05,25.15,25.01,25.13,85824.0,23.3751,23.4684,23.3378,23.4498,85824.0
2020-02-27 12:50:00,25.13,25.14,25.07,25.1,73272.0,23.4498,23.4591,23.3938,23.4218,73272.0
2020-02-27 12:55:00,25.1,25.11,25.01,25.01,43929.0,23.4218,23.4311,23.3378,23.3378,43929.0
2020-02-27 13:00:00,25.0,25.06,24.95,25.06,224520.0,23.3285,23.3845,23.2818,23.3845,224520.0
2020-02-27 13:05:00,25.04,25.05,25.0,25.04,78543.0,23.3658,23.3751,23.3285,23.3658,78543.0
2020-02-27 13:10:00,25.05,25.12,25.05,25.1,61491.0,23.3751,23.4405,23.3751,23.4218,61491.0
2020-02-27 13:15:00,25.1,25.1,25.01,25.03,48594.0,23.4218,23.4218,23.3378,23.3565,48594.0
2020-02-27 13:20:00,25.04,25.06,25.0,25.01,51186.0,23.3658,23.3845,23.3285,23.3378,51186.0
2020-02-27 13:25:00,25.0,25.03,24.93,24.93,76323.0,23.3285,23.3565,23.2632,23.2632,76323.0
2020-02-27 13:30:00,24.92,24.95,24.9,24.91,117354.0,23.2538,23.2818,23.2352,23.2445,117354.0
2020-02-27 13:35:00,24.9,24.91,24.81,24.84,178131.0,23.2352,23.2445,23.1512,23.1792,178131.0
2020-02-27 13:40:00,24.84,24.86,24.61,24.65,226980.0,23.1792,23.1978,22.9646,23.0019,226980.0
2020-02-27 13:45:00,24.65,24.79,24.64,24.77,77184.0,23.0019,23.1325,22.9925,23.1139,77184.0
2020-02-27 13:50:00,24.76,24.91,24.72,24.91,63189.0,23.1045,23.2445,23.0672,23.2445,63189.0
2020-02-27 13:55:00,24.9,24.91,24.73,24.73,166764.0,23.2352,23.2445,23.0765,23.0765,166764.0
2020-02-27 14:00:00,24.71,24.79,24.69,24.75,108837.0,23.0579,23.1325,23.0392,23.0952,108837.0
2020-02-27 14:05:00,24.74,24.78,24.67,24.69,87813.0,23.0859,23.1232,23.0205,23.0392,87813.0
2020-02-27 14:10:00,24.68,24.77,24.66,24.75,172722.0,23.0299,23.1139,23.0112,23.0952,172722.0
2020-02-27 14:15:00,24.75,24.79,24.67,24.67,132627.0,23.0952,23.1325,23.0205,23.0205,132627.0
2020-02-27 14:20:00,24.68,24.76,24.65,24.75,130947.0,23.0299,23.1045,23.0019,23.0952,130947.0
2020-02-27 14:25:00,24.75,24.83,24.74,24.81,88332.0,23.0952,23.1698,23.0859,23.1512,88332.0
2020-02-27 14:30:00,24.8,24.8,24.71,24.73,80097.0,23.1418,23.1418,23.0579,23.0765,80097.0
2020-02-27 14:35:00,24.72,24.78,24.72,24.73,78057.0,23.0672,23.1232,23.0672,23.0765,78057.0
2020-02-27 14:40:00,24.74,24.79,24.72,24.77,97044.0,23.0859,23.1325,23.0672,23.1139,97044.0
2020-02-27 14:45:00,24.77,24.8,24.7,24.76,106812.0,23.1139,23.1418,23.0485,23.1045,106812.0
2020-02-27 14:50:00,24.77,24.79,24.75,24.76,94515.0,23.1139,23.1325,23.0952,23.1045,94515.0
2020-02-27 14:55:00,24.76,24.76,24.71,24.72,77010.0,23.1045,23.1045,23.0579,23.0672,77010.0
2020-02-27 15:00:00,24.72,24.72,24.61,24.68,154569.0,23.0672,23.0672,22.9646,23.0299,154569.0
2020-02-27 15:05:00,24.69,24.74,24.67,24.73,95955.0,23.0392,23.0859,23.0205,23.0765,95955.0
2020-02-27 15:10:00,24.74,24.76,24.7,24.7,138489.0,23.0859,23.1045,23.0485,23.0485,138489.0
2020-02-27 15:15:00,24.71,24.76,24.68,24.69,133587.0,23.0579,23.1045,23.0299,23.0392,133587.0
2020-02-27 15:20:00,24.69,24.71,24.64,24.67,456930.0,23.0392,23.0579,22.9925,23.0205,456930.0
2020-02-27 15:25:00,24.67,24.69,24.61,24.62,131853.0,23.0205,23.0392,22.9646,22.9739,131853.0
2020-02-27 15:30:00,24.62,24.62,24.53,24.57,777369.0,22.9739,22.9739,22.8899,22.9272,777369.0
2020-02-27 15:35:00,24.57,24.57,24.45,24.45,257592.0,22.9272,22.9272,22.8152,22.8152,257592.0
2020-02-27 15:40:00,24.45,24.47,24.35,24.35,563379.0,22.8152,22.8339,22.7219,22.7219,563379.0
2020-02-27 15:45:00,24.35,24.43,24.31,24.33,602142.0,22.7219,22.7966,22.6846,22.7033,602142.0
2020-02-27 15:50:00,24.34,24.35,24.14,24.15,942675.0,22.7126,22.7219,22.526,22.5353,942675.0
2020-02-27 15:55:00,24.14,24.2,24.06,24.07,1664031.0,22.526,22.582,22.4513,22.4607,1664031.0
2020-02-28 09:30:00,23.36,23.54,23.25,23.49,623235.0,21.7981,21.9661,21.6955,21.9194,623235.0
2020-02-28 09:35:00,23.5,23.64,23.45,23.58,268884.0,21.9288,22.0594,21.8821,22.0034,268884.0
2020-02-28 09:40:00,23.58,23.65,23.43,23.43,299463.0,22.0034,22.0687,21.8634,21.8634,299463.0
2020-02-28 09:45:00,23.43,23.46,23.26,23.31,301548.0,21.8634,21.8914,21.7048,21.7515,301548.0
2020-02-28 09:50:00,23.31,23.38,23.11,23.19,233292.0,21.7515,21.8168,21.5648,21.6395,233292.0
2020-02-28 09:55:00,23.18,23.19,23.01,23.12,439803.0,21.6302,21.6395,21.4715,21.5742,439803.0
2020-02-28 10:00:00,23.14,23.16,22.95,22.97,363705.0,21.5928,21.6115,21.4155,21.4342,363705.0
2020-02-28 10:05:00,22.98,23.18,22.97,23.08,326025.0,21.4435,21.6302,21.4342,21.5368,326025.0
2020-02-28 10:10:00,23.08,23.1,22.97,23.03,227427.0,21.5368,21.5555,21.4342,21.4902,227427.0
2020-02-28 10:15:00,23.04,23.17,23.01,23.11,182499.0,21.4995,21.6208,21.4715,21.5648,182499.0
2020-02-28 10:20:00,23.11,23.14,22.89,22.89,217326.0,21.5648,21.5928,21.3596,21.3596,217326.0
2020-02-28 10:25:00,22.91,23.03,22.82,22.84,351321.0,21.3782,21.4902,21.2942,21.3129,351321.0
2020-02-28 10:30:00,22.82,22.99,22.81,22.97,285765.0,21.2942,21.4529,21.2849,21.4342,285765.0
2020-02-28 10:35:00,22.98,23.04,22.9,22.95,220566.0,21.4435,21.4995,21.3689,21.4155,220566.0
2020-02-28 10:40:00,22.95,23.07,22.95,22.95,250758.0,21.4155,21.5275,21.4155,21.4155,250758.0
2020-02-28 10:45:00,22.97,23.08,22.93,22.94,264069.0,21.4342,21.5368,21.3969,21.4062,264069.0
2020-02-28 10:50:00,22.94,23.22,22.93,23.22,419844.0,21.4062,21.6675,21.3969,21.6675,419844.0
2020-02-28 10:55:00,23.22,23.26,23.13,23.25,428457.0,21.6675,21.7048,21.5835,21.6955,428457.0
2020-02-28 11:00:00,23.24,23.29,23.11,23.11,817707.0,21.6862,21.7328,21.5648,21.5648,817707.0
2020-02-28 11:05:00,23.1,23.1,22.94,22.97,182283.0,21.5555,21.5555,21.4062,21.4342,182283.0
2020-02-28 11:10:00,22.98,23.19,22.98,23.14,168171.0,21.4435,21.6395,21.4435,21.5928,168171.0
2020-02-28 11:15:00,23.13,23.23,23.11,23.22,386919.0,21.5835,21.6768,21.5648,21.6675,386919.0
2020-02-28 11:20:00,23.22,23.27,23.13,23.18,162228.0,21.6675,21.7141,21.5835,21.6302,162228.0
2020-02-28 11:25:00,23.19,23.27,23.11,23.27,114444.0,21.6395,21.7141,21.5648,21.7141,114444.0
2020-02-28 11:30:00,23.27,23.36,23.23,23.31,540642.0,21.7141,21.7981,21.6768,21.7515,540642.0
2020-02-28 11:35:00,23.3,23.44,23.24,23.42,143916.0,21.7421,21.8728,21.6862,21.8541,143916.0
2020-02-28 11:40:00,23.42,23.62,23.4,23.53,173505.0,21.8541,22.0407,21.8355,21.9568,173505.0
2020-02-28 11:45:00,23.52,23.52,23.37,23.4,249822.0,21.9474,21.9474,21.8075,21.8355,249822.0
2020-02-28 11:50:00,23.41,23.45,23.26,23.29,245265.0,21.8448,21.8821,21.7048,21.7328,245265.0
2020-02-28 11:55:00,23.28,23.33,23.16,23.21,356619.0,21.7235,21.7701,21.6115,21.6582,356619.0
2020-02-28 12:00:00,23.2,23.23,23.04,23.11,151215.0,21.6488,21.6768,21.4995,21.5648,151215.0
2020-02-28 12:05:00,23.11,23.23,23.11,23.15,117534.0,21.5648,21.6768,21.5648,21.6022,117534.0
2020-02-28 12:10:00,23.16,23.2,23.14,23.16,99549.0,21.6115,21.6488,21.5928,21.6115,99549.0
2020-02-28 12:15:00,23.16,23.22,23.11,23.2,91110.0,21.6115,21.6675,21.5648,21.6488,91110.0
2020-02-28 12:20:00,23.21,23.29,23.16,23.16,118908.0,21.6582,21.7328,21.6115,21.6115,118908.0
2020-02-28 12:25:00,23.16,23.28,23.14,23.27,95463.0,21.6115,21.7235,21.5928,21.7141,95463.0
2020-02-28 12:30:00,23.29,23.36,23.26,23.28,146184.0,21.7328,21.7981,21.7048,21.7235,146184.0
2020-02-28 12:35:00,23.29,23.38,23.24,23.32,136449.0,21.7328,21.8168,21.6862,21.7608,136449.0
2020-02-28 12:40:00,23.31,23.38,23.24,23.25,113091.0,21.7515,21.8168,21.6862,21.6955,113091.0
2020-02-28 12:45:00,23.25,23.26,23.17,23.22,288915.0,21.6955,21.7048,21.6208,21.6675,288915.0
2020-02-28 12:50:00,23.22,23.28,23.19,23.27,91545.0,21.6675,21.7235,21.6395,21.7141,91545.0
2020-02-28 12:55:00,23.28,23.39,23.27,23.37,307881.0,21.7235,21.8261,21.7141,21.8075,307881.0
2020-02-28 13:00:00,23.38,23.42,23.31,23.31,154986.0,21.8168,21.8541,21.7515,21.7515,154986.0
2020-02-28 13:05:00,23.32,23.44,23.31,23.4,173631.0,21.7608,21.8728,21.7515,21.8355,173631.0
2020-02-28 13:10:00,23.4,23.41,23.17,23.17,138528.0,21.8355,21.8448,21.6208,21.6208,138528.0
2020-02-28 13:15:00,23.17,23.38,23.14,23.29,102165.0,21.6208,21.8168,21.5928,21.7328,102165.0
2020-02-28 13:20:00,23.3,23.32,23.23,23.28,108576.0,21.7421,21.7608,21.6768,21.7235,108576.0
2020-02-28 13:25:00,23.29,23.34,23.25,23.26,72144.0,21.7328,21.7795,21.6955,21.7048,72144.0
2020-02-28 13:30:00,23.25,23.25,23.08,23.1,188871.0,21.6955,21.6955,21.5368,21.5555,188871.0
2020-02-28 13:35:00,23.1,23.13,23.05,23.12,117276.0,21.5555,21.5835,21.5089,21.5742,117276.0
2020-02-28 13:40:00,23.1,23.11,23.0,23.04,142686.0,21.5555,21.5648,21.4622,21.4995,142686.0
2020-02-28 13:45:00,23.04,23.09,22.97,23.06,111918.0,21.4995,21.5462,21.4342,21.5182,111918.0
2020-02-28 13:50:00,23.07,23.1,23.02,23.07,231870.0,21.5275,21.5555,21.4809,21.5275,231870.0
2020-02-28 13:55:00,23.06,23.18,23.02,23.15,116583.0,21.5182,21.6302,21.4809,21.6022,116583.0
2020-02-28 14:00:00,23.15,23.15,23.02,23.02,407754.0,21.6022,21.6022,21.4809,21.4809,407754.0
2020-02-28 14:05:00,23.02,23.06,22.98,23.01,196359.0,21.4809,21.5182,21.4435,21.4715,196359.0
2020-02-28 14:10:00,23.02,23.14,23.02,23.12,125061.0,21.4809,21.5928,21.4809,21.5742,125061.0
2020-02-28 14:15:00,23.12,23.19,23.08,23.17,98970.0,21.5742,21.6395,21.5368,21.6208,98970.0
2020-02-28 14:20:00,23.16,23.25,23.13,23.15,125244.0,21.6115,21.6955,21.5835,21.6022,125244.0
2020-02-28 14:25:00,23.16,23.18,23.11,23.16,105048.0,21.6115,21.6302,21.5648,21.6115,105048.0
2020-02-28 14:30:00,23.17,23.37,23.13,23.25,288486.0,21.6208,21.8075,21.5835,21.6955,288486.0
2020-02-28 14:35:00,23.24,23.28,23.12,23.19,150660.0,21.6862,21.7235,21.5742,21.6395,150660.0
2020-02-28 14:40:00,23.19,23.43,23.19,23.42,466929.0,21.6395,21.8634,21.6395,21.8541,466929.0
2020-02-28 14:45:00,23.41,23.46,23.3,23.35,274920.0,21.8448,21.8914,21.7421,21.7888,274920.0
2020-02-28 14:50:00,23.35,23.4,23.26,23.31,259824.0,21.7888,21.8355,21.7048,21.7515,259824.0
2020-02-28 14:55:00,23.3,23.32,23.15,23.22,231519.0,21.7421,21.7608,21.6022,21.6675,231519.0
2020-02-28 15:00:00,23.22,23.26,23.14,23.15,176844.0,21.6675,21.7048,21.5928,21.6022,176844.0
2020-02-28 15:05:00,23.14,23.16,23.06,23.1,267552.0,21.5928,21.6115,21.5182,21.5555,267552.0
2020-02-28 15:10:00,23.11,23.2,23.07,23.17,288519.0,21.5648,21.6488,21.5275,21.6208,288519.0
2020-02-28 15:15:00,23.16,23.33,23.15,23.28,349185.0,21.6115,21.7701,21.6022,21.7235,349185.0
2020-02-28 15:20:00,23.29,23.3,23.16,23.17,280836.0,21.7328,21.7421,21.6115,21.6208,280836.0
2020-02-28 15:25:00,23.18,23.23,22.97,22.97,286092.0,21.6302,21.6768,21.4342,21.4342,286092.0
2020-02-28 15:30:00,22.97,23.13,22.97,23.05,346302.0,21.4342,21.5835,21.4342,21.5089,346302.0
2020-02-28 15:35:00,23.06,23.12,23.02,23.09,392751.0,21.5182,21.5742,21.4809,21.5462,392751.0
2020-02-28 15:40:00,23.09,23.12,23.01,23.02,720504.0,21.5462,21.5742,21.4715,21.4809,720504.0
2020-02-28 15:45:00,23.01,23.21,23.01,23.13,846366.0,21.4715,21.6582,21.4715,21.5835,846366.0
2020-02-28 15:50:00,23.12,23.3,23.1,23.29,883209.0,21.5742,21.7421,21.5555,21.7328,883209.0
2020-02-28 15:55:00,23.29,23.55,23.26,23.53,1816815.0,21.7328,21.9754,21.7048,21.9568,1816815.0
2020-03-02 09:30:00,23.51,23.8,23.44,23.56,771897.0,21.9381,22.2087,21.8728,21.9848,771897.0
2020-03-02 09:35:00,23.53,23.58,23.43,23.43,154698.0,21.9568,22.0034,21.8634,21.8634,154698.0
2020-03-02 09:40:00,23.41,23.61,23.41,23.54,248493.0,21.8448,22.0314,21.8448,21.9661,248493.0
2020-03-02 09:45:00,23.55,23.65,23.53,23.56,582060.0,21.9754,22.0687,21.9568,21.9848,582060.0
2020-03-02 09:50:00,23.55,23.59,23.46,23.53,261708.0,21.9754,22.0127,21.8914,21.9568,261708.0
2020-03-02 09:55:00,23.52,23.52,23.3,23.33,210294.0,21.9474,21.9474,21.7421,21.7701,210294.0
2020-03-02 10:00:00,23.33,23.39,23.3,23.36,296484.0,21.7701,21.8261,21.7421,21.7981,296484.0
2020-03-02 10:05:00,23.35,23.35,23.1,23.12,289434.0,21.7888,21.7888,21.5555,21.5742,289434.0
2020-03-02 10:10:00,23.11,23.24,23.11,23.23,453180.0,21.5648,21.6862,21.5648,21.6768,453180.0
2020-03-02 10:15:00,23.24,23.25,23.02,23.06,414405.0,21.6862,21.6955,21.4809,21.5182,414405.0
2020-03-02 10:20:00,23.06,23.08,22.99,23.04,232542.0,21.5182,21.5368,21.4529,21.4995,232542.0
2020-03-02 10:25:00,23.04,23.16,23.01,23.09,381795.0,21.4995,21.6115,21.4715,21.5462,381795.0
2020-03-02 10:30:00,23.09,23.14,23.0,23.09,418488.0,21.5462,21.5928,21.4622,21.5462,418488.0
2020-03-02 10:35:00,23.09,23.22,23.07,23.18,554169.0,21.5462,21.6675,21.5275,21.6302,554169.0
2020-03-02 10:40:00,23.2,23.24,23.16,23.21,464445.0,21.6488,21.6862,21.6115,21.6582,464445.0
2020-03-02 10:45:00,23.2,23.27,23.19,23.22,329073.0,21.6488,21.7141,21.6395,21.6675,329073.0
2020-03-02 10:50:00,23.21,23.38,23.2,23.35,491637.0,21.6582,21.8168,21.6488,21.7888,491637.0
2020-03-02 10:55:00,23.35,23.36,23.11,23.11,485808.0,21.7888,21.7981,21.5648,21.5648,485808.0
2020-03-02 11:00:00,23.1,23.19,23.1,23.15,296124.0,21.5555,21.6395,21.5555,21.6022,296124.0
2020-03-02 11:05:00,23.15,23.15,23.07,23.13,215841.0,21.6022,21.6022,21.5275,21.5835,215841.0
2020-03-02 11:10:00,23.13,23.32,23.11,23.27,184338.0,21.5835,21.7608,21.5648,21.7141,184338.0
2020-03-02 11:15:00,23.27,23.31,23.2,23.21,223569.0,21.7141,21.7515,21.6488,21.6582,223569.0
2020-03-02 11:20:00,23.21,23.33,23.21,23.28,147255.0,21.6582,21.7701,21.6582,21.7235,147255.0
2020-03-02 11:25:00,23.29,23.38,23.28,23.31,171330.0,21.7328,21.8168,21.7235,21.7515,171330.0
2020-03-02 11:30:00,23.32,23.39,23.28,23.32,243537.0,21.7608,21.8261,21.7235,21.7608,243537.0
2020-03-02 11:35:00,23.32,23.46,23.3,23.45,150399.0,21.7608,21.8914,21.7421,21.8821,150399.0
2020-03-02 11:40:00,23.44,23.48,23.36,23.47,273303.0,21.8728,21.9101,21.7981,21.9008,273303.0
2020-03-02 11:45:00,23.48,23.5,23.42,23.47,221277.0,21.9101,21.9288,21.8541,21.9008,221277.0
2020-03-02 11:50:00,23.47,23.53,23.39,23.5,122160.0,21.9008,21.9568,21.8261,21.9288,122160.0
2020-03-02 11:55:00,23.51,23.6,23.51,23.6,103716.0,21.9381,22.0221,21.9381,22.0221,103716.0
2020-03-02 12:00:00,23.6,23.65,23.59,23.63,151596.0,22.0221,22.0687,22.0127,22.0501,151596.0
2020-03-02 12:05:00,23.63,23.67,23.61,23.64,152277.0,22.0501,22.0874,22.0314,22.0594,152277.0
2020-03-02 12:10:00,23.65,23.67,23.59,23.61,288354.0,22.0687,22.0874,22.0127,22.0314,288354.0
2020-03-02 12:15:00,23.61,23.61,23.48,23.49,128010.0,22.0314,22.0314,21.9101,21.9194,128010.0
2020-03-02 12:20:00,23.5,23.5,23.41,23.41,192006.0,21.9288,21.9288,21.8448,21.8448,192006.0
2020-03-02 12:25:00,23.41,23.48,23.39,23.47,242874.0,21.8448,21.9101,21.8261,21.9008,242874.0
2020-03-02 12:30:00,23.47,23.51,23.47,23.48,222570.0,21.9008,21.9381,21.9008,21.9101,222570.0
2020-03-02 12:35:00,23.48,23.51,23.47,23.49,246798.0,21.9101,21.9381,21.9008,21.9194,246798.0
2020-03-02 12:40:00,23.49,23.51,23.43,23.46,203343.0,21.9194,21.9381,21.8634,21.8914,203343.0
2020-03-02 12:45:00,23.47,23.51,23.46,23.48,197124.0,21.9008,21.9381,21.8914,21.9101,197124.0
2020-03-02 12:50:00,23.49,23.51,23.44,23.49,450222.0,21.9194,21.9381,21.8728,21.9194,450222.0
2020-03-02 12:55:00,23.49,23.52,23.47,23.52,272709.0,21.9194,21.9474,21.9008,21.9474,272709.0
2020-03-02 13:00:00,23.53,23.57,23.51,23.56,113688.0,21.9568,21.9941,21.9381,21.9848,113688.0
2020-03-02 13:05:00,23.56,23.56,23.47,23.49,123195.0,21.9848,21.9848,21.9008,21.9194,123195.0
2020-03-02 13:10:00,23.49,23.52,23.46,23.52,91143.0,21.9194,21.9474,21.8914,21.9474,91143.0
2020-03-02 13:15:00,23.52,23.52,23.42,23.44,78564.0,21.9474,21.9474,21.8541,21.8728,78564.0
2020-03-02 13:20:00,23.44,23.46,23.4,23.4,92832.0,21.8728,21.8914,21.8355,21.8355,92832.0
2020-03-02 13:25:00,23.4,23.41,23.34,23.38,125502.0,21.8355,21.8448,21.7795,21.8168,125502.0
2020-03-02 13:30:00,23.39,23.41,23.33,23.33,176946.0,21.8261,21.8448,21.7701,21.7701,176946.0
2020-03-02 13:35:00,23.33,23.37,23.32,23.35,153714.0,21.7701,21.8075,21.7608,21.7888,153714.0
2020-03-02 13:40:00,23.35,23.4,23.33,23.4,155556.0,21.7888,21.8355,21.7701,21.8355,155556.0
2020-03-02 13:45:00,23.4,23.41,23.32,23.33,150018.0,21.8355,21.8448,21.7608,21.7701,150018.0
2020-03-02 13:50:00,23.32,23.34,23.25,23.26,107952.0,21.7608,21.7795,21.6955,21.7048,107952.0
2020-03-02 13:55:00,23.27,23.4,23.26,23.39,104088.0,21.7141,21.8355,21.7048,21.8261,104088.0
2020-03-02 14:00:00,23.39,23.41,23.36,23.41,134241.0,21.8261,21.8448,21.7981,21.8448,134241.0
2020-03-02 14:05:00,23.41,23.52,23.37,23.52,93846.0,21.8448,21.9474,21.8075,21.9474,93846.0
2020-03-02 14:10:00,23.51,23.54,23.47,23.54,86751.0,21.9381,21.9661,21.9008,21.9661,86751.0
2020-03-02 14:15:00,23.53,23.53,23.48,23.49,78882.0,21.9568,21.9568,21.9101,21.9194,78882.0
2020-03-02 14:20:00,23.5,23.52,23.44,23.44,87786.0,21.9288,21.9474,21.8728,21.8728,87786.0
2020-03-02 14:25:00,23.44,23.47,23.37,23.37,101607.0,21.8728,21.9008,21.8075,21.8075,101607.0
2020-03-02 14:30:00,23.38,23.42,23.31,23.31,416229.0,21.8168,21.8541,21.7515,21.7515,416229.0
2020-03-02 14:35:00,23.31,23.33,23.27,23.28,471573.0,21.7515,21.7701,21.7141,21.7235,471573.0
2020-03-02 14:40:00,23.28,23.28,23.18,23.22,156426.0,21.7235,21.7235,21.6302,21.6675,156426.0
2020-03-02 14:45:00,23.2,23.31,23.18,23.3,158445.0,21.6488,21.7515,21.6302,21.7421,158445.0
2020-03-02 14:50:00,23.3,23.34,23.24,23.34,129372.0,21.7421,21.7795,21.6862,21.7795,129372.0
2020-03-02 14:55:00,23.33,23.36,23.25,23.27,137706.0,21.7701,21.7981,21.6955,21.7141,137706.0
2020-03-02 15:00:00,23.26,23.34,23.25,23.29,160611.0,21.7048,21.7795,21.6955,21.7328,160611.0
2020-03-02 15:05:00,23.3,23.36,23.29,23.33,198891.0,21.7421,21.7981,21.7328,21.7701,198891.0
2020-03-02 15:10:00,23.32,23.37,23.29,23.36,175503.0,21.7608,21.8075,21.7328,21.7981,175503.0
2020-03-02 15:15:00,23.35,23.39,23.31,23.34,176499.0,21.7888,21.8261,21.7515,21.7795,176499.0
2020-03-02 15:20:00,23.34,23.46,23.33,23.46,205722.0,21.7795,21.8914,21.7701,21.8914,205722.0
2020-03-02 15:25:00,23.46,23.47,23.39,23.41,353799.0,21.8914,21.9008,21.8261,21.8448,353799.0
2020-03-02 15:30:00,23.41,23.44,23.39,23.42,474960.0,21.8448,21.8728,21.8261,21.8541,474960.0
2020-03-02 15:35:00,23.42,23.48,23.42,23.47,798171.0,21.8541,21.9101,21.8541,21.9008,798171.0
2020-03-02 15:40:00,23.47,23.54,23.46,23.5,606978.0,21.9008,21.9661,21.8914,21.9288,606978.0
2020-03-02 15:45:00,23.5,23.6,23.47,23.55,867381.0,21.9288,22.0221,21.9008,21.9754,867381.0
2020-03-02 15:50:00,23.55,23.59,23.51,23.58,1115682.0,21.9754,22.0127,21.9381,22.0034,1115682.0
2020-03-02 15:55:00,23.58,23.62,23.52,23.6,2005692.0,22.0034,22.0407,21.9474,22.0221,2005692.0
2020-03-03 09:30:00,23.41,23.65,23.33,23.51,487713.0,21.8448,22.0687,21.7701,21.9381,487713.0
2020-03-03 09:35:00,23.48,23.58,23.38,23.58,163554.0,21.9101,22.0034,21.8168,22.0034,163554.0
2020-03-03 09:40:00,23.56,23.58,23.42,23.49,189399.0,21.9848,22.0034,21.8541,21.9194,189399.0
2020-03-03 09:45:00,23.49,23.53,23.41,23.5,139875.0,21.9194,21.9568,21.8448,21.9288,139875.0
2020-03-03 09:50:00,23.49,23.52,23.41,23.44,123084.0,21.9194,21.9474,21.8448,21.8728,123084.0
2020-03-03 09:55:00,23.44,23.51,23.39,23.48,169371.0,21.8728,21.9381,21.8261,21.9101,169371.0
2020-03-03 10:00:00,23.48,24.34,23.46,24.28,395961.0,21.9101,22.7126,21.8914,22.6566,395961.0
2020-03-03 10:05:00,24.28,24.35,23.98,24.01,262347.0,22.6566,22.7219,22.3767,22.4047,262347.0
2020-03-03 10:10:00,24.01,24.06,23.78,23.78,210780.0,22.4047,22.4513,22.19,22.19,210780.0
2020-03-03 10:15:00,23.77,23.88,23.69,23.78,171756.0,22.1807,22.2834,22.1061,22.19,171756.0
2020-03-03 10:20:00,23.79,24.03,23.78,24.02,176553.0,22.1994,22.4233,22.19,22.414,176553.0
2020-03-03 10:25:00,24.01,24.08,23.92,23.94,136284.0,22.4047,22.47,22.3207,22.3393,136284.0
2020-03-03 10:30:00,23.93,24.02,23.87,23.91,133182.0,22.33,22.414,22.274,22.3114,133182.0
2020-03-03 10:35:00,23.92,24.11,23.91,24.06,278469.0,22.3207,22.498,22.3114,22.4513,278469.0
2020-03-03 10:40:00,24.06,24.17,24.05,24.12,266838.0,22.4513,22.554,22.442,22.5073,266838.0
2020-03-03 10:45:00,24.11,24.15,23.94,23.98,235626.0,22.498,22.5353,22.3393,22.3767,235626.0
2020-03-03 10:50:00,23.99,24.03,23.91,23.93,136800.0,22.386,22.4233,22.3114,22.33,136800.0
2020-03-03 10:55:00,23.92,24.08,23.92,24.05,109350.0,22.3207,22.47,22.3207,22.442,109350.0
2020-03-03 11:00:00,24.05,24.11,23.97,24.02,185523.0,22.442,22.498,22.3673,22.414,185523.0
2020-03-03 11:05:00,24.0,24.0,23.83,23.86,95955.0,22.3953,22.3953,22.2367,22.2647,95955.0
2020-03-03 11:10:00,23.85,23.85,23.64,23.65,148686.0,22.2554,22.2554,22.0594,22.0687,148686.0
2020-03-03 11:15:00,23.65,23.74,23.57,23.59,270165.0,22.0687,22.1527,21.9941,22.0127,270165.0
2020-03-03 11:20:00,23.59,23.65,23.4,23.41,211821.0,22.0127,22.0687,21.8355,21.8448,211821.0
2020-03-03 11:25:00,23.42,23.47,23.3,23.3,221613.0,21.8541,21.9008,21.7421,21.7421,221613.0
2020-03-03 11:30:00,23.32,23.41,23.31,23.41,179571.0,21.7608,21.8448,21.7515,21.8448,179571.0
2020-03-03 11:35:00,23.43,23.5,23.37,23.48,249198.0,21.8634,21.9288,21.8075,21.9101,249198.0
2020-03-03 11:40:00,23.48,23.51,23.43,23.5,198402.0,21.9101,21.9381,21.8634,21.9288,198402.0
2020-03-03 11:45:00,23.49,23.53,23.44,23.46,75144.0,21.9194,21.9568,21.8728,21.8914,75144.0
2020-03-03 11:50:00,23.45,23.63,23.45,23.59,61902.0,21.8821,22.0501,21.8821,22.0127,61902.0
2020-03-03 11:55:00,23.58,23.7,23.56,23.7,65415.0,22.0034,22.1154,21.9848,22.1154,65415.0
2020-03-03 12:00:00,23.69,23.69,23.61,23.67,89484.0,22.1061,22.1061,22.0314,22.0874,89484.0
2020-03-03 12:05:00,23.68,23.74,23.65,23.72,52110.0,22.0967,22.1527,22.0687,22.1341,52110.0
2020-03-03 12:10:00,23.72,23.72,23.56,23.56,81867.0,22.1341,22.1341,21.9848,21.9848,81867.0
2020-03-03 12:15:00,23.57,23.58,23.52,23.57,63957.0,21.9941,22.0034,21.9474,21.9941,63957.0
2020-03-03 12:20:00,23.56,23.59,23.52,23.56,76344.0,21.9848,22.0127,21.9474,21.9848,76344.0
2020-03-03 12:25:00,23.57,23.59,23.48,23.5,81144.0,21.9941,22.0127,21.9101,21.9288,81144.0
2020-03-03 12:30:00,23.51,23.52,23.44,23.46,112035.0,21.9381,21.9474,21.8728,21.8914,112035.0
2020-03-03 12:35:00,23.44,23.51,23.43,23.51,53958.0,21.8728,21.9381,21.8634,21.9381,53958.0
2020-03-03 12:40:00,23.49,23.52,23.46,23.48,56166.0,21.9194,21.9474,21.8914,21.9101,56166.0
2020-03-03 12:45:00,23.48,23.57,23.48,23.54,67203.0,21.9101,21.9941,21.9101,21.9661,67203.0
2020-03-03 12:50:00,23.53,23.54,23.47,23.47,59886.0,21.9568,21.9661,21.9008,21.9008,59886.0
2020-03-03 12:55:00,23.47,23.49,23.43,23.45,70179.0,21.9008,21.9194,21.8634,21.8821,70179.0
2020-03-03 13:00:00,23.44,23.44,23.34,23.36,113661.0,21.8728,21.8728,21.7795,21.7981,113661.0
2020-03-03 13:05:00,23.36,23.39,23.32,23.35,90207.0,21.7981,21.8261,21.7608,21.7888,90207.0
2020-03-03 13:10:00,23.36,23.39,23.3,23.31,133089.0,21.7981,21.8261,21.7421,21.7515,133089.0
2020-03-03 13:15:00,23.32,23.37,23.23,23.25,90912.0,21.7608,21.8075,21.6768,21.6955,90912.0
2020-03-03 13:20:00,23.26,23.31,23.24,23.26,208944.0,21.7048,21.7515,21.6862,21.7048,208944.0
2020-03-03 13:25:00,23.26,23.27,23.15,23.22,170685.0,21.7048,21.7141,21.6022,21.6675,170685.0
2020-03-03 13:30:00,23.21,23.28,23.17,23.27,117576.0,21.6582,21.7235,21.6208,21.7141,117576.0
2020-03-03 13:35:00,23.26,23.29,23.22,23.24,197115.0,21.7048,21.7328,21.6675,21.6862,197115.0
2020-03-03 13:40:00,23.23,23.25,23.06,23.06,149379.0,21.6768,21.6955,21.5182,21.5182,149379.0
2020-03-03 13:45:00,23.06,23.11,23.05,23.05,171555.0,21.5182,21.5648,21.5089,21.5089,171555.0
2020-03-03 13:50:00,23.05,23.12,23.03,23.07,169767.0,21.5089,21.5742,21.4902,21.5275,169767.0
2020-03-03 13:55:00,23.07,23.12,23.01,23.04,222261.0,21.5275,21.5742,21.4715,21.4995,222261.0
2020-03-03 14:00:00,23.04,23.09,22.95,22.97,195105.0,21.4995,21.5462,21.4155,21.4342,195105.0
2020-03-03 14:05:00,22.99,22.99,22.86,22.86,262326.0,21.4529,21.4529,21.3316,21.3316,262326.0
2020-03-03 14:10:00,22.87,23.04,22.87,23.04,272679.0,21.3409,21.4995,21.3409,21.4995,272679.0
2020-03-03 14:15:00,23.04,23.06,22.91,22.91,244074.0,21.4995,21.5182,21.3782,21.3782,244074.0
2020-03-03 14:20:00,22.9,23.02,22.88,22.93,355977.0,21.3689,21.4809,21.3502,21.3969,355977.0
2020-03-03 14:25:00,22.94,23.13,22.92,23.1,196068.0,21.4062,21.5835,21.3875,21.5555,196068.0
2020-03-03 14:30:00,23.11,23.18,23.06,23.09,210759.0,21.5648,21.6302,21.5182,21.5462,210759.0
2020-03-03 14:35:00,23.1,23.1,22.94,22.94,167253.0,21.5555,21.5555,21.4062,21.4062,167253.0
2020-03-03 14:40:00,22.95,22.98,22.9,22.93,154902.0,21.4155,21.4435,21.3689,21.3969,154902.0
2020-03-03 14:45:00,22.93,23.09,22.93,23.07,145686.0,21.3969,21.5462,21.3969,21.5275,145686.0
2020-03-03 14:50:00,23.07,23.15,23.01,23.15,219885.0,21.5275,21.6022,21.4715,21.6022,219885.0
2020-03-03 14:55:00,23.13,23.16,23.07,23.13,209223.0,21.5835,21.6115,21.5275,21.5835,209223.0
2020-03-03 15:00:00,23.12,23.21,23.08,23.2,192321.0,21.5742,21.6582,21.5368,21.6488,192321.0
2020-03-03 15:05:00,23.2,23.2,23.08,23.11,168621.0,21.6488,21.6488,21.5368,21.5648,168621.0
2020-03-03 15:10:00,23.11,23.26,23.1,23.21,224280.0,21.5648,21.7048,21.5555,21.6582,224280.0
2020-03-03 15:15:00,23.22,23.25,23.17,23.22,247056.0,21.6675,21.6955,21.6208,21.6675,247056.0
2020-03-03 15:20:00,23.22,23.25,23.11,23.12,272766.0,21.6675,21.6955,21.5648,21.5742,272766.0
2020-03-03 15:25:00,23.12,23.33,23.11,23.32,272088.0,21.5742,21.7701,21.5648,21.7608,272088.0
2020-03-03 15:30:00,23.33,23.34,23.11,23.16,302781.0,21.7701,21.7795,21.5648,21.6115,302781.0
2020-03-03 15:35:00,23.16,23.19,22.9,22.95,412476.0,21.6115,21.6395,21.3689,21.4155,412476.0
2020-03-03 15:40:00,22.95,23.17,22.92,23.15,373485.0,21.4155,21.6208,21.3875,21.6022,373485.0
2020-03-03 15:45:00,23.15,23.28,23.08,23.1,470940.0,21.6022,21.7235,21.5368,21.5555,470940.0
2020-03-03 15:50:00,23.1,23.1,22.85,22.96,1002324.0,21.5555,21.5555,21.3222,21.4249,1002324.0
2020-03-03 15:55:00,22.95,23.1,22.9,22.97,1314378.0,21.4155,21.5555,21.3689,21.4342,1314378.0
2020-03-04 09:30:00,23.29,23.47,23.13,23.34,364194.0,21.7328,21.9008,21.5835,21.7795,364194.0
2020-03-04 09:35:00,23.37,23.37,23.22,23.26,158898.0,21.8075,21.8075,21.6675,21.7048,158898.0
2020-03-04 09:40:00,23.25,23.32,23.24,23.29,68007.0,21.6955,21.7608,21.6862,21.7328,68007.0
2020-03-04 09:45:00,23.3,23.35,23.24,23.24,282282.0,21.7421,21.7888,21.6862,21.6862,282282.0
2020-03-04 09:50:00,23.23,23.23,23.16,23.18,85479.0,21.6768,21.6768,21.6115,21.6302,85479.0
2020-03-04 09:55:00,23.18,23.22,23.13,23.22,87324.0,21.6302,21.6675,21.5835,21.6675,87324.0
2020-03-04 10:00:00,23.22,23.29,23.17,23.24,203520.0,21.6675,21.7328,21.6208,21.6862,203520.0
2020-03-04 10:05:00,23.24,23.29,23.14,23.27,226041.0,21.6862,21.7328,21.5928,21.7141,226041.0
2020-03-04 10:10:00,23.26,23.32,23.24,23.31,151302.0,21.7048,21.7608,21.6862,21.7515,151302.0
2020-03-04 10:15:00,23.32,23.39,23.28,23.38,243258.0,21.7608,21.8261,21.7235,21.8168,243258.0
2020-03-04 10:20:00,23.38,23.46,23.34,23.42,71001.0,21.8168,21.8914,21.7795,21.8541,71001.0
2020-03-04 10:25:00,23.43,23.49,23.41,23.48,102075.0,21.8634,21.9194,21.8448,21.9101,102075.0
2020-03-04 10:30:00,23.49,23.51,23.43,23.45,282075.0,21.9194,21.9381,21.8634,21.8821,282075.0
2020-03-04 10:35:00,23.45,23.48,23.33,23.36,99720.0,21.8821,21.9101,21.7701,21.7981,99720.0
2020-03-04 10:40:00,23.36,23.38,23.27,23.38,77280.0,21.7981,21.8168,21.7141,21.8168,77280.0
2020-03-04 10:45:00,23.38,23.39,23.31,23.34,45591.0,21.8168,21.8261,21.7515,21.7795,45591.0
2020-03-04 10:50:00,23.36,23.37,23.29,23.3,61140.0,21.7981,21.8075,21.7328,21.7421,61140.0
2020-03-04 10:55:00,23.3,23.32,23.25,23.27,98490.0,21.7421,21.7608,21.6955,21.7141,98490.0
2020-03-04 11:00:00,23.28,23.36,23.28,23.29,70275.0,21.7235,21.7981,21.7235,21.7328,70275.0
2020-03-04 11:05:00,23.29,23.34,23.24,23.29,91017.0,21.7328,21.7795,21.6862,21.7328,91017.0
2020-03-04 11:10:00,23.29,23.36,23.29,23.36,68703.0,21.7328,21.7981,21.7328,21.7981,68703.0
2020-03-04 11:15:00,23.37,23.37,23.32,23.35,154797.0,21.8075,21.8075,21.7608,21.7888,154797.0
2020-03-04 11:20:00,23.35,23.36,23.28,23.35,54864.0,21.7888,21.7981,21.7235,21.7888,54864.0
2020-03-04 11:25:00,23.36,23.37,23.32,23.35,107313.0,21.7981,21.8075,21.7608,21.7888,107313.0
2020-03-04 11:30:00,23.36,23.38,23.31,23.35,142005.0,21.7981,21.8168,21.7515,21.7888,142005.0
2020-03-04 11:35:00,23.35,23.36,23.28,23.28,91380.0,21.7888,21.7981,21.7235,21.7235,91380.0
2020-03-04 11:40:00,23.28,23.32,23.24,23.32,73068.0,21.7235,21.7608,21.6862,21.7608,73068.0
2020-03-04 11:45:00,23.32,23.33,23.25,23.27,49509.0,21.7608,21.7701,21.6955,21.7141,49509.0
2020-03-04 11:50:00,23.28,23.31,23.25,23.26,42363.0,21.7235,21.7515,21.6955,21.7048,42363.0
2020-03-04 11:55:00,23.26,23.34,23.24,23.3,50505.0,21.7048,21.7795,21.6862,21.7421,50505.0
2020-03-04 12:00:00,23.31,23.37,23.31,23.35,66636.0,21.7515,21.8075,21.7515,21.7888,66636.0
2020-03-04 12:05:00,23.35,23.37,23.32,23.35,55125.0,21.7888,21.8075,21.7608,21.7888,55125.0
2020-03-04 12:10:00,23.36,23.42,23.36,23.41,51438.0,21.7981,21.8541,21.7981,21.8448,51438.0
2020-03-04 12:15:00,23.42,23.46,23.4,23.41,43038.0,21.8541,21.8914,21.8355,21.8448,43038.0
2020-03-04 12:20:00,23.42,23.44,23.39,23.41,109980.0,21.8541,21.8728,21.8261,21.8448,109980.0
2020-03-04 12:25:00,23.41,23.48,23.4,23.47,53490.0,21.8448,21.9101,21.8355,21.9008,53490.0
2020-03-04 12:30:00,23.47,23.52,23.46,23.5,78333.0,21.9008,21.9474,21.8914,21.9288,78333.0
2020-03-04 12:35:00,23.5,23.54,23.5,23.51,55818.0,21.9288,21.9661,21.9288,21.9381,55818.0
2020-03-04 12:40:00,23.51,23.54,23.49,23.54,42207.0,21.9381,21.9661,21.9194,21.9661,42207.0
2020-03-04 12:45:00,23.54,23.59,23.53,23.59,129978.0,21.9661,22.0127,21.9568,22.0127,129978.0
2020-03-04 12:50:00,23.59,23.66,23.57,23.66,161163.0,22.0127,22.0781,21.9941,22.0781,161163.0
2020-03-04 12:55:00,23.66,23.7,23.63,23.69,98214.0,22.0781,22.1154,22.0501,22.1061,98214.0
2020-03-04 13:00:00,23.7,23.78,23.69,23.78,149181.0,22.1154,22.19,22.1061,22.19,149181.0
2020-03-04 13:05:00,23.78,23.8,23.73,23.73,175272.0,22.19,22.2087,22.1434,22.1434,175272.0
2020-03-04 13:10:00,23.73,23.75,23.7,23.72,38370.0,22.1434,22.1621,22.1154,22.1341,38370.0
2020-03-04 13:15:00,23.73,23.79,23.72,23.79,81795.0,22.1434,22.1994,22.1341,22.1994,81795.0
2020-03-04 13:20:00,23.8,23.82,23.78,23.82,74679.0,22.2087,22.2274,22.19,22.2274,74679.0
2020-03-04 13:25:00,23.82,23.82,23.77,23.77,99762.0,22.2274,22.2274,22.1807,22.1807,99762.0
2020-03-04 13:30:00,23.77,23.82,23.76,23.82,99669.0,22.1807,22.2274,22.1714,22.2274,99669.0
2020-03-04 13:35:00,23.83,23.85,23.77,23.78,135789.0,22.2367,22.2554,22.1807,22.19,135789.0
2020-03-04 13:40:00,23.78,23.81,23.77,23.79,54426.0,22.19,22.218,22.1807,22.1994,54426.0
2020-03-04 13:45:00,23.79,23.81,23.77,23.81,47727.0,22.1994,22.218,22.1807,22.218,47727.0
2020-03-04 13:50:00,23.82,23.84,23.81,23.83,53661.0,22.2274,22.246,22.218,22.2367,53661.0
2020-03-04 13:55:00,23.83,23.83,23.74,23.76,52197.0,22.2367,22.2367,22.1527,22.1714,52197.0
2020-03-04 14:00:00,23.76,23.79,23.69,23.73,122637.0,22.1714,22.1994,22.1061,22.1434,122637.0
2020-03-04 14:05:00,23.73,23.75,23.7,23.72,57906.0,22.1434,22.1621,22.1154,22.1341,57906.0
2020-03-04 14:10:00,23.73,23.76,23.73,23.74,133839.0,22.1434,22.1714,22.1434,22.1527,133839.0
2020-03-04 14:15:00,23.74,23.81,23.73,23.79,59421.0,22.1527,22.218,22.1434,22.1994,59421.0
2020-03-04 14:20:00,23.79,23.82,23.78,23.8,74403.0,22.1994,22.2274,22.19,22.2087,74403.0
2020-03-04 14:25:00,23.8,23.85,23.8,23.82,67650.0,22.2087,22.2554,22.2087,22.2274,67650.0
2020-03-04 14:30:00,23.83,23.87,23.83,23.85,73644.0,22.2367,22.274,22.2367,22.2554,73644.0
2020-03-04 14:35:00,23.84,23.86,23.8,23.82,56124.0,22.246,22.2647,22.2087,22.2274,56124.0
2020-03-04 14:40:00,23.82,23.84,23.8,23.83,85284.0,22.2274,22.246,22.2087,22.2367,85284.0
2020-03-04 14:45:00,23.83,23.83,23.77,23.79,45678.0,22.2367,22.2367,22.1807,22.1994,45678.0
2020-03-04 14:50:00,23.8,23.82,23.75,23.77,71187.0,22.2087,22.2274,22.1621,22.1807,71187.0
2020-03-04 14:55:00,23.76,23.83,23.76,23.81,90165.0,22.1714,22.2367,22.1714,22.218,90165.0
2020-03-04 15:00:00,23.8,23.85,23.79,23.85,73404.0,22.2087,22.2554,22.1994,22.2554,73404.0
2020-03-04 15:05:00,23.85,23.85,23.77,23.79,132642.0,22.2554,22.2554,22.1807,22.1994,132642.0
2020-03-04 15:10:00,23.8,23.85,23.79,23.82,124824.0,22.2087,22.2554,22.1994,22.2274,124824.0
2020-03-04 15:15:00,23.83,23.83,23.79,23.8,99171.0,22.2367,22.2367,22.1994,22.2087,99171.0
2020-03-04 15:20:00,23.8,23.85,23.79,23.84,127407.0,22.2087,22.2554,22.1994,22.246,127407.0
2020-03-04 15:25:00,23.84,23.87,23.84,23.87,156573.0,22.246,22.274,22.246,22.274,156573.0
2020-03-04 15:30:00,23.88,24.01,23.88,23.98,349416.0,22.2834,22.4047,22.2834,22.3767,349416.0
2020-03-04 15:35:00,23.99,23.99,23.93,23.99,262695.0,22.386,22.386,22.33,22.386,262695.0
2020-03-04 15:40:00,23.99,24.0,23.91,23.94,276261.0,22.386,22.3953,22.3114,22.3393,276261.0
2020-03-04 15:45:00,23.94,23.98,23.92,23.97,304659.0,22.3393,22.3767,22.3207,22.3673,304659.0
2020-03-04 15:50:00,23.97,24.07,23.97,23.99,1155807.0,22.3673,22.4607,22.3673,22.386,1155807.0
2020-03-04 15:55:00,23.99,24.08,23.99,23.99,1262487.0,22.386,22.47,22.386,22.386,1262487.0
2020-03-05 09:30:00,23.31,23.33,23.18,23.33,254907.0,21.7515,21.7701,21.6302,21.7701,254907.0
2020-03-05 09:35:00,23.38,23.42,23.3,23.38,94749.0,21.8168,21.8541,21.7421,21.8168,94749.0
2020-03-05 09:40:00,23.4,23.42,23.34,23.39,56442.0,21.8355,21.8541,21.7795,21.8261,56442.0
2020-03-05 09:45:00,23.37,23.37,23.21,23.24,88344.0,21.8075,21.8075,21.6582,21.6862,88344.0
2020-03-05 09:50:00,23.25,23.25,23.15,23.18,117279.0,21.6955,21.6955,21.6022,21.6302,117279.0
2020-03-05 09:55:00,23.18,23.21,23.15,23.21,70701.0,21.6302,21.6582,21.6022,21.6582,70701.0
2020-03-05 10:00:00,23.21,23.25,23.18,23.18,67905.0,21.6582,21.6955,21.6302,21.6302,67905.0
2020-03-05 10:05:00,23.17,23.21,23.15,23.21,64005.0,21.6208,21.6582,21.6022,21.6582,64005.0
2020-03-05 10:10:00,23.2,23.33,23.2,23.33,47037.0,21.6488,21.7701,21.6488,21.7701,47037.0
2020-03-05 10:15:00,23.32,23.37,23.29,23.37,58371.0,21.7608,21.8075,21.7328,21.8075,58371.0
2020-03-05 10:20:00,23.36,23.44,23.35,23.39,132288.0,21.7981,21.8728,21.7888,21.8261,132288.0
2020-03-05 10:25:00,23.38,23.38,23.31,23.31,54258.0,21.8168,21.8168,21.7515,21.7515,54258.0
2020-03-05 10:30:00,23.3,23.32,23.28,23.3,49515.0,21.7421,21.7608,21.7235,21.7421,49515.0
2020-03-05 10:35:00,23.3,23.3,23.22,23.22,52134.0,21.7421,21.7421,21.6675,21.6675,52134.0
2020-03-05 10:40:00,23.22,23.28,23.22,23.22,66813.0,21.6675,21.7235,21.6675,21.6675,66813.0
2020-03-05 10:45:00,23.22,23.26,23.2,23.24,56739.0,21.6675,21.7048,21.6488,21.6862,56739.0
2020-03-05 10:50:00,23.21,23.24,23.18,23.23,55590.0,21.6582,21.6862,21.6302,21.6768,55590.0
2020-03-05 10:55:00,23.23,23.23,23.18,23.19,54876.0,21.6768,21.6768,21.6302,21.6395,54876.0
2020-03-05 11:00:00,23.18,23.27,23.18,23.27,72723.0,21.6302,21.7141,21.6302,21.7141,72723.0
2020-03-05 11:05:00,23.28,23.38,23.27,23.38,78582.0,21.7235,21.8168,21.7141,21.8168,78582.0
2020-03-05 11:10:00,23.38,23.41,23.34,23.39,98280.0,21.8168,21.8448,21.7795,21.8261,98280.0
2020-03-05 11:15:00,23.39,23.46,23.38,23.45,154572.0,21.8261,21.8914,21.8168,21.8821,154572.0
2020-03-05 11:20:00,23.45,23.46,23.39,23.43,261246.0,21.8821,21.8914,21.8261,21.8634,261246.0
2020-03-05 11:25:00,23.43,23.53,23.41,23.48,110994.0,21.8634,21.9568,21.8448,21.9101,110994.0
2020-03-05 11:30:00,23.48,23.52,23.44,23.44,97947.0,21.9101,21.9474,21.8728,21.8728,97947.0
2020-03-05 11:35:00,23.44,23.45,23.39,23.41,73563.0,21.8728,21.8821,21.8261,21.8448,73563.0
2020-03-05 11:40:00,23.41,23.43,23.35,23.35,53475.0,21.8448,21.8634,21.7888,21.7888,53475.0
2020-03-05 11:45:00,23.36,23.39,23.34,23.38,57393.0,21.7981,21.8261,21.7795,21.8168,57393.0
2020-03-05 11:50:00,23.38,23.39,23.34,23.38,56943.0,21.8168,21.8261,21.7795,21.8168,56943.0
2020-03-05 11:55:00,23.38,23.38,23.28,23.33,58491.0,21.8168,21.8168,21.7235,21.7701,58491.0
2020-03-05 12:00:00,23.32,23.34,23.29,23.31,52578.0,21.7608,21.7795,21.7328,21.7515,52578.0
2020-03-05 12:05:00,23.32,23.32,23.24,23.27,109299.0,21.7608,21.7608,21.6862,21.7141,109299.0
2020-03-05 12:10:00,23.25,23.3,23.25,23.26,69588.0,21.6955,21.7421,21.6955,21.7048,69588.0
2020-03-05 12:15:00,23.26,23.29,23.22,23.23,59994.0,21.7048,21.7328,21.6675,21.6768,59994.0
2020-03-05 12:20:00,23.23,23.27,23.19,23.2,104490.0,21.6768,21.7141,21.6395,21.6488,104490.0
2020-03-05 12:25:00,23.2,23.21,23.16,23.2,66933.0,21.6488,21.6582,21.6115,21.6488,66933.0
2020-03-05 12:30:00,23.2,23.28,23.19,23.26,47163.0,21.6488,21.7235,21.6395,21.7048,47163.0
2020-03-05 12:35:00,23.26,23.27,23.16,23.16,47760.0,21.7048,21.7141,21.6115,21.6115,47760.0
2020-03-05 12:40:00,23.16,23.17,23.1,23.11,76623.0,21.6115,21.6208,21.5555,21.5648,76623.0
2020-03-05 12:45:00,23.1,23.19,23.09,23.18,112860.0,21.5555,21.6395,21.5462,21.6302,112860.0
2020-03-05 12:50:00,23.18,23.21,23.15,23.21,117987.0,21.6302,21.6582,21.6022,21.6582,117987.0
2020-03-05 12:55:00,23.2,23.2,23.12,23.12,51789.0,21.6488,21.6488,21.5742,21.5742,51789.0
2020-03-05 13:00:00,23.12,23.17,23.12,23.14,53913.0,21.5742,21.6208,21.5742,21.5928,53913.0
2020-03-05 13:05:00,23.14,23.14,23.04,23.05,81915.0,21.5928,21.5928,21.4995,21.5089,81915.0
2020-03-05 13:10:00,23.06,23.08,23.02,23.04,51012.0,21.5182,21.5368,21.4809,21.4995,51012.0
2020-03-05 13:15:00,23.04,23.08,23.02,23.04,57753.0,21.4995,21.5368,21.4809,21.4995,57753.0
2020-03-05 13:20:00,23.05,23.11,23.03,23.06,45411.0,21.5089,21.5648,21.4902,21.5182,45411.0
2020-03-05 13:25:00,23.08,23.1,23.05,23.1,49386.0,21.5368,21.5555,21.5089,21.5555,49386.0
2020-03-05 13:30:00,23.1,23.12,23.04,23.09,71943.0,21.5555,21.5742,21.4995,21.5462,71943.0
2020-03-05 13:35:00,23.09,23.2,23.09,23.19,83826.0,21.5462,21.6488,21.5462,21.6395,83826.0
2020-03-05 13:40:00,23.18,23.21,23.16,23.16,124350.0,21.6302,21.6582,21.6115,21.6115,124350.0
2020-03-05 13:45:00,23.16,23.25,23.14,23.22,75621.0,21.6115,21.6955,21.5928,21.6675,75621.0
2020-03-05 13:50:00,23.23,23.24,23.12,23.12,67155.0,21.6768,21.6862,21.5742,21.5742,67155.0
2020-03-05 13:55:00,23.12,23.23,23.12,23.22,57120.0,21.5742,21.6768,21.5742,21.6675,57120.0
2020-03-05 14:00:00,23.2,23.2,23.08,23.09,63564.0,21.6488,21.6488,21.5368,21.5462,63564.0
2020-03-05 14:05:00,23.09,23.13,23.08,23.13,74400.0,21.5462,21.5835,21.5368,21.5835,74400.0
2020-03-05 14:10:00,23.12,23.21,23.11,23.2,47142.0,21.5742,21.6582,21.5648,21.6488,47142.0
2020-03-05 14:15:00,23.19,23.19,23.11,23.11,47472.0,21.6395,21.6395,21.5648,21.5648,47472.0
2020-03-05 14:20:00,23.11,23.13,23.07,23.08,84228.0,21.5648,21.5835,21.5275,21.5368,84228.0
2020-03-05 14:25:00,23.08,23.08,23.04,23.05,81234.0,21.5368,21.5368,21.4995,21.5089,81234.0
2020-03-05 14:30:00,23.05,23.09,23.04,23.04,58281.0,21.5089,21.5462,21.4995,21.4995,58281.0
2020-03-05 14:35:00,23.03,23.17,23.03,23.14,83376.0,21.4902,21.6208,21.4902,21.5928,83376.0
2020-03-05 14:40:00,23.13,23.18,23.12,23.13,130902.0,21.5835,21.6302,21.5742,21.5835,130902.0
2020-03-05 14:45:00,23.13,23.13,23.06,23.1,88611.0,21.5835,21.5835,21.5182,21.5555,88611.0
2020-03-05 14:50:00,23.11,23.14,23.05,23.05,67572.0,21.5648,21.5928,21.5089,21.5089,67572.0
2020-03-05 14:55:00,23.06,23.12,23.05,23.09,50502.0,21.5182,21.5742,21.5089,21.5462,50502.0
2020-03-05 15:00:00,23.09,23.1,23.03,23.04,75162.0,21.5462,21.5555,21.4902,21.4995,75162.0
2020-03-05 15:05:00,23.05,23.09,23.03,23.07,54021.0,21.5089,21.5462,21.4902,21.5275,54021.0
2020-03-05 15:10:00,23.07,23.09,22.96,22.98,111069.0,21.5275,21.5462,21.4249,21.4435,111069.0
2020-03-05 15:15:00,22.98,23.0,22.94,22.97,136497.0,21.4435,21.4622,21.4062,21.4342,136497.0
2020-03-05 15:20:00,22.98,23.01,22.95,22.97,99942.0,21.4435,21.4715,21.4155,21.4342,99942.0
2020-03-05 15:25:00,22.97,23.03,22.93,22.99,94236.0,21.4342,21.4902,21.3969,21.4529,94236.0
2020-03-05 15:30:00,23.0,23.11,22.96,23.07,211569.0,21.4622,21.5648,21.4249,21.5275,211569.0
2020-03-05 15:35:00,23.07,23.11,22.98,22.98,199638.0,21.5275,21.5648,21.4435,21.4435,199638.0
2020-03-05 15:40:00,22.99,23.02,22.93,23.01,209142.0,21.4529,21.4809,21.3969,21.4715,209142.0
2020-03-05 15:45:00,23.01,23.02,22.93,22.96,232767.0,21.4715,21.4809,21.3969,21.4249,232767.0
2020-03-05 15:50:00,22.96,23.09,22.88,22.91,626652.0,21.4249,21.5462,21.3502,21.3782,626652.0
2020-03-05 15:55:00,22.9,23.04,22.9,22.99,898971.0,21.3689,21.4995,21.3689,21.4529,898971.0
2020-03-06 09:30:00,21.98,22.2,21.91,22.14,443967.0,20.5104,20.7157,20.4451,20.6597,443967.0
2020-03-06 09:35:00,22.14,22.36,22.14,22.34,150780.0,20.6597,20.865,20.6597,20.8463,150780.0
2020-03-06 09:40:00,22.33,22.53,22.27,22.53,193326.0,20.837,21.0236,20.781,21.0236,193326.0
2020-03-06 09:45:00,22.51,22.51,22.33,22.33,187101.0,21.005,21.005,20.837,20.837,187101.0
2020-03-06 09:50:00,22.33,22.35,22.23,22.3,126057.0,20.837,20.8557,20.7437,20.809,126057.0
2020-03-06 09:55:00,22.3,22.45,22.29,22.44,255714.0,20.809,20.949,20.7997,20.9396,255714.0
2020-03-06 10:00:00,22.44,22.48,22.4,22.46,124923.0,20.9396,20.977,20.9023,20.9583,124923.0
2020-03-06 10:05:00,22.47,22.51,22.39,22.43,257298.0,20.9676,21.005,20.893,20.9303,257298.0
2020-03-06 10:10:00,22.43,22.52,22.39,22.51,175704.0,20.9303,21.0143,20.893,21.005,175704.0
2020-03-06 10:15:00,22.5,22.56,22.48,22.49,87264.0,20.9956,21.0516,20.977,20.9863,87264.0
2020-03-06 10:20:00,22.5,22.55,22.47,22.53,78579.0,20.9956,21.0423,20.9676,21.0236,78579.0
2020-03-06 10:25:00,22.52,22.68,22.52,22.66,128736.0,21.0143,21.1636,21.0143,21.1449,128736.0
2020-03-06 10:30:00,22.66,22.75,22.63,22.64,206709.0,21.1449,21.2289,21.1169,21.1263,206709.0
2020-03-06 10:35:00,22.64,22.75,22.58,22.74,135576.0,21.1263,21.2289,21.0703,21.2196,135576.0
2020-03-06 10:40:00,22.73,22.82,22.69,22.8,70257.0,21.2102,21.2942,21.1729,21.2756,70257.0
2020-03-06 10:45:00,22.79,22.83,22.74,22.83,173550.0,21.2662,21.3036,21.2196,21.3036,173550.0
2020-03-06 10:50:00,22.86,22.89,22.81,22.86,120762.0,21.3316,21.3596,21.2849,21.3316,120762.0
2020-03-06 10:55:00,22.86,22.9,22.82,22.89,153558.0,21.3316,21.3689,21.2942,21.3596,153558.0
2020-03-06 11:00:00,22.89,22.94,22.82,22.82,110751.0,21.3596,21.4062,21.2942,21.2942,110751.0
2020-03-06 11:05:00,22.82,22.86,22.74,22.74,60645.0,21.2942,21.3316,21.2196,21.2196,60645.0
2020-03-06 11:10:00,22.74,22.76,22.63,22.64,76587.0,21.2196,21.2382,21.1169,21.1263,76587.0
2020-03-06 11:15:00,22.64,22.74,22.63,22.69,231135.0,21.1263,21.2196,21.1169,21.1729,231135.0
2020-03-06 11:20:00,22.69,22.72,22.6,22.6,74820.0,21.1729,21.2009,21.0889,21.0889,74820.0
2020-03-06 11:25:00,22.6,22.67,22.58,22.59,65997.0,21.0889,21.1543,21.0703,21.0796,65997.0
2020-03-06 11:30:00,22.6,22.71,22.6,22.68,68073.0,21.0889,21.1916,21.0889,21.1636,68073.0
2020-03-06 11:35:00,22.66,22.7,22.63,22.68,51204.0,21.1449,21.1823,21.1169,21.1636,51204.0
2020-03-06 11:40:00,22.68,22.69,22.57,22.59,63993.0,21.1636,21.1729,21.0609,21.0796,63993.0
2020-03-06 11:45:00,22.6,22.6,22.5,22.51,71319.0,21.0889,21.0889,20.9956,21.005,71319.0
2020-03-06 11:50:00,22.51,22.6,22.5,22.58,67989.0,21.005,21.0889,20.9956,21.0703,67989.0
2020-03-06 11:55:00,22.58,22.62,22.55,22.6,47355.0,21.0703,21.1076,21.0423,21.0889,47355.0
2020-03-06 12:00:00,22.62,22.62,22.51,22.52,45357.0,21.1076,21.1076,21.005,21.0143,45357.0
2020-03-06 12:05:00,22.5,22.52,22.47,22.47,72648.0,20.9956,21.0143,20.9676,20.9676,72648.0
2020-03-06 12:10:00,22.45,22.51,22.45,22.48,97299.0,20.949,21.005,20.949,20.977,97299.0
2020-03-06 12:15:00,22.48,22.5,22.4,22.42,82188.0,20.977,20.9956,20.9023,20.921,82188.0
2020-03-06 12:20:00,22.41,22.49,22.41,22.44,46029.0,20.9116,20.9863,20.9116,20.9396,46029.0
2020-03-06 12:25:00,22.44,22.46,22.41,22.42,33231.0,20.9396,20.9583,20.9116,20.921,33231.0
2020-03-06 12:30:00,22.44,22.6,22.43,22.59,49035.0,20.9396,21.0889,20.9303,21.0796,49035.0
2020-03-06 12:35:00,22.6,22.69,22.57,22.64,85689.0,21.0889,21.1729,21.0609,21.1263,85689.0
2020-03-06 12:40:00,22.63,22.71,22.62,22.7,43155.0,21.1169,21.1916,21.1076,21.1823,43155.0
2020-03-06 12:45:00,22.71,22.75,22.66,22.68,44976.0,21.1916,21.2289,21.1449,21.1636,44976.0
2020-03-06 12:50:00,22.68,22.71,22.64,22.66,35496.0,21.1636,21.1916,21.1263,21.1449,35496.0
2020-03-06 12:55:00,22.66,22.73,22.64,22.7,178200.0,21.1449,21.2102,21.1263,21.1823,178200.0
2020-03-06 13:00:00,22.7,22.77,22.7,22.75,59010.0,21.1823,21.2476,21.1823,21.2289,59010.0
2020-03-06 13:05:00,22.76,22.8,22.75,22.77,46839.0,21.2382,21.2756,21.2289,21.2476,46839.0
2020-03-06 13:10:00,22.78,22.81,22.71,22.71,55689.0,21.2569,21.2849,21.1916,21.1916,55689.0
2020-03-06 13:15:00,22.71,22.77,22.71,22.74,30972.0,21.1916,21.2476,21.1916,21.2196,30972.0
2020-03-06 13:20:00,22.75,22.88,22.75,22.86,59160.0,21.2289,21.3502,21.2289,21.3316,59160.0
2020-03-06 13:25:00,22.85,22.86,22.79,22.84,44103.0,21.3222,21.3316,21.2662,21.3129,44103.0
2020-03-06 13:30:00,22.84,22.88,22.78,22.79,51165.0,21.3129,21.3502,21.2569,21.2662,51165.0
2020-03-06 13:35:00,22.79,22.84,22.75,22.83,48498.0,21.2662,21.3129,21.2289,21.3036,48498.0
2020-03-06 13:40:00,22.82,22.85,22.79,22.8,58266.0,21.2942,21.3222,21.2662,21.2756,58266.0
2020-03-06 13:45:00,22.79,22.8,22.68,22.69,104922.0,21.2662,21.2756,21.1636,21.1729,104922.0
2020-03-06 13:50:00,22.68,22.7,22.62,22.62,91080.0,21.1636,21.1823,21.1076,21.1076,91080.0
2020-03-06 13:55:00,22.61,22.68,22.61,22.67,117783.0,21.0983,21.1636,21.0983,21.1543,117783.0
2020-03-06 14:00:00,22.67,22.67,22.63,22.66,209436.0,21.1543,21.1543,21.1169,21.1449,209436.0
2020-03-06 14:05:00,22.67,22.69,22.6,22.6,63093.0,21.1543,21.1729,21.0889,21.0889,63093.0
2020-03-06 14:10:00,22.61,22.65,22.59,22.62,55587.0,21.0983,21.1356,21.0796,21.1076,55587.0
2020-03-06 14:15:00,22.62,22.65,22.59,22.62,45747.0,21.1076,21.1356,21.0796,21.1076,45747.0
2020-03-06 14:20:00,22.61,22.66,22.6,22.63,61947.0,21.0983,21.1449,21.0889,21.1169,61947.0
2020-03-06 14:25:00,22.64,22.69,22.64,22.65,59232.0,21.1263,21.1729,21.1263,21.1356,59232.0
2020-03-06 14:30:00,22.65,22.68,22.56,22.56,80955.0,21.1356,21.1636,21.0516,21.0516,80955.0
2020-03-06 14:35:00,22.56,22.57,22.5,22.51,60144.0,21.0516,21.0609,20.9956,21.005,60144.0
2020-03-06 14:40:00,22.51,22.53,22.48,22.51,58716.0,21.005,21.0236,20.977,21.005,58716.0
2020-03-06 14:45:00,22.52,22.55,22.44,22.45,69120.0,21.0143,21.0423,20.9396,20.949,69120.0
2020-03-06 14:50:00,22.44,22.46,22.39,22.4,112365.0,20.9396,20.9583,20.893,20.9023,112365.0
2020-03-06 14:55:00,22.41,22.46,22.39,22.39,99276.0,20.9116,20.9583,20.893,20.893,99276.0
2020-03-06 15:00:00,22.39,22.42,22.35,22.36,96546.0,20.893,20.921,20.8557,20.865,96546.0
2020-03-06 15:05:00,22.35,22.38,22.33,22.35,102147.0,20.8557,20.8837,20.837,20.8557,102147.0
2020-03-06 15:10:00,22.34,22.43,22.34,22.36,140241.0,20.8463,20.9303,20.8463,20.865,140241.0
2020-03-06 15:15:00,22.37,22.48,22.34,22.46,135600.0,20.8743,20.977,20.8463,20.9583,135600.0
2020-03-06 15:20:00,22.47,22.48,22.39,22.48,104001.0,20.9676,20.977,20.893,20.977,104001.0
2020-03-06 15:25:00,22.48,22.49,22.41,22.42,119019.0,20.977,20.9863,20.9116,20.921,119019.0
2020-03-06 15:30:00,22.41,22.58,22.38,22.56,239649.0,20.9116,21.0703,20.8837,21.0516,239649.0
2020-03-06 15:35:00,22.57,22.65,22.42,22.43,287175.0,21.0609,21.1356,20.921,20.9303,287175.0
2020-03-06 15:40:00,22.44,22.58,22.42,22.58,195261.0,20.9396,21.0703,20.921,21.0703,195261.0
2020-03-06 15:45:00,22.59,22.63,22.51,22.59,211965.0,21.0796,21.1169,21.005,21.0796,211965.0
2020-03-06 15:50:00,22.59,22.76,22.59,22.7,444063.0,21.0796,21.2382,21.0796,21.1823,444063.0
2020-03-06 15:55:00,22.71,22.84,22.69,22.75,855843.0,21.1916,21.3129,21.1729,21.2289,855843.0
2020-03-09 09:30:00,20.98,21.24,20.88,21.14,479523.0,19.5773,19.8199,19.4839,19.7266,479523.0
2020-03-09 09:35:00,21.14,21.14,21.14,21.14,0.0,19.7266,19.7266,19.7266,19.7266,0.0
2020-03-09 09:40:00,21.14,21.14,21.14,21.14,0.0,19.7266,19.7266,19.7266,19.7266,0.0
2020-03-09 09:45:00,20.93,21.0,20.93,20.96,29655.0,19.5306,19.5959,19.5306,19.5586,29655.0
2020-03-09 09:50:00,20.95,21.19,20.95,21.16,223791.0,19.5493,19.7732,19.5493,19.7452,223791.0
2020-03-09 09:55:00,21.16,21.18,21.05,21.08,402465.0,19.7452,19.7639,19.6426,19.6706,402465.0
2020-03-09 10:00:00,21.07,21.12,20.88,20.88,299412.0,19.6612,19.7079,19.4839,19.4839,299412.0
2020-03-09 10:05:00,20.88,20.98,20.88,20.94,350196.0,19.4839,19.5773,19.4839,19.5399,350196.0
2020-03-09 10:10:00,20.96,20.97,20.8,20.81,329934.0,19.5586,19.5679,19.4093,19.4186,329934.0
2020-03-09 10:15:00,20.82,21.05,20.81,21.03,479268.0,19.428,19.6426,19.4186,19.6239,479268.0
2020-03-09 10:20:00,21.04,21.06,20.92,20.94,476061.0,19.6332,19.6519,19.5213,19.5399,476061.0
2020-03-09 10:25:00,20.95,21.1,20.88,21.02,404736.0,19.5493,19.6892,19.4839,19.6146,404736.0
2020-03-09 10:30:00,21.02,21.12,21.01,21.05,331311.0,19.6146,19.7079,19.6053,19.6426,331311.0
2020-03-09 10:35:00,21.05,21.08,20.92,21.01,179970.0,19.6426,19.6706,19.5213,19.6053,179970.0
2020-03-09 10:40:00,21.01,21.02,20.92,20.96,157050.0,19.6053,19.6146,19.5213,19.5586,157050.0
2020-03-09 10:45:00,20.95,20.99,20.91,20.94,116337.0,19.5493,19.5866,19.5119,19.5399,116337.0
2020-03-09 10:50:00,20.93,20.93,20.8,20.82,170775.0,19.5306,19.5306,19.4093,19.428,170775.0
2020-03-09 10:55:00,20.82,20.84,20.74,20.76,267324.0,19.428,19.4466,19.3533,19.372,267324.0
2020-03-09 11:00:00,20.77,20.8,20.73,20.77,271869.0,19.3813,19.4093,19.344,19.3813,271869.0
2020-03-09 11:05:00,20.78,20.81,20.74,20.77,268536.0,19.3906,19.4186,19.3533,19.3813,268536.0
2020-03-09 11:10:00,20.76,20.82,20.76,20.8,424008.0,19.372,19.428,19.372,19.4093,424008.0
2020-03-09 11:15:00,20.79,20.93,20.78,20.88,182844.0,19.4,19.5306,19.3906,19.4839,182844.0
2020-03-09 11:20:00,20.88,20.94,20.85,20.93,246639.0,19.4839,19.5399,19.4559,19.5306,246639.0
2020-03-09 11:25:00,20.93,20.97,20.9,20.93,195033.0,19.5306,19.5679,19.5026,19.5306,195033.0
2020-03-09 11:30:00,20.92,20.93,20.82,20.86,134403.0,19.5213,19.5306,19.428,19.4653,134403.0
2020-03-09 11:35:00,20.84,20.99,20.83,20.97,314175.0,19.4466,19.5866,19.4373,19.5679,314175.0
2020-03-09 11:40:00,20.96,21.03,20.92,21.02,294888.0,19.5586,19.6239,19.5213,19.6146,294888.0
2020-03-09 11:45:00,21.02,21.06,20.98,21.04,535737.0,19.6146,19.6519,19.5773,19.6332,535737.0
2020-03-09 11:50:00,21.04,21.08,21.02,21.05,123669.0,19.6332,19.6706,19.6146,19.6426,123669.0
2020-03-09 11:55:00,21.05,21.05,20.99,21.0,327576.0,19.6426,19.6426,19.5866,19.5959,327576.0
2020-03-09 12:00:00,20.99,21.0,20.91,20.93,156024.0,19.5866,19.5959,19.5119,19.5306,156024.0
2020-03-09 12:05:00,20.93,21.02,20.93,20.99,222273.0,19.5306,19.6146,19.5306,19.5866,222273.0
2020-03-09 12:10:00,20.99,21.02,20.91,20.93,280128.0,19.5866,19.6146,19.5119,19.5306,280128.0
2020-03-09 12:15:00,20.94,20.98,20.86,20.87,149826.0,19.5399,19.5773,19.4653,19.4746,149826.0
2020-03-09 12:20:00,20.85,20.85,20.73,20.75,101883.0,19.4559,19.4559,19.344,19.3626,101883.0
2020-03-09 12:25:00,20.75,20.76,20.66,20.68,147009.0,19.3626,19.372,19.2787,19.2973,147009.0
2020-03-09 12:30:00,20.68,20.69,20.53,20.53,140145.0,19.2973,19.3066,19.1573,19.1573,140145.0
2020-03-09 12:35:00,20.56,20.58,20.5,20.54,265836.0,19.1853,19.204,19.1293,19.1667,265836.0
2020-03-09 12:40:00,20.53,20.57,20.46,20.48,205584.0,19.1573,19.1947,19.092,19.1107,205584.0
2020-03-09 12:45:00,20.48,20.53,20.45,20.5,132837.0,19.1107,19.1573,19.0827,19.1293,132837.0
2020-03-09 12:50:00,20.5,20.57,20.48,20.55,106875.0,19.1293,19.1947,19.1107,19.176,106875.0
2020-03-09 12:55:00,20.54,20.58,20.5,20.57,88017.0,19.1667,19.204,19.1293,19.1947,88017.0
2020-03-09 13:00:00,20.57,20.62,20.47,20.47,165156.0,19.1947,19.2413,19.1014,19.1014,165156.0
2020-03-09 13:05:00,20.47,20.49,20.42,20.47,106308.0,19.1014,19.12,19.0547,19.1014,106308.0
2020-03-09 13:10:00,20.46,20.58,20.45,20.58,98391.0,19.092,19.204,19.0827,19.204,98391.0
2020-03-09 13:15:00,20.57,20.58,20.5,20.5,88161.0,19.1947,19.204,19.1293,19.1293,88161.0
2020-03-09 13:20:00,20.51,20.52,20.43,20.48,56505.0,19.1387,19.148,19.064,19.1107,56505.0
2020-03-09 13:25:00,20.49,20.51,20.45,20.48,267612.0,19.12,19.1387,19.0827,19.1107,267612.0
2020-03-09 13:30:00,20.47,20.48,20.32,20.32,88968.0,19.1014,19.1107,18.9614,18.9614,88968.0
2020-03-09 13:35:00,20.33,20.34,20.24,20.25,85629.0,18.9707,18.98,18.8867,18.8961,85629.0
2020-03-09 13:40:00,20.25,20.28,20.2,20.23,96003.0,18.8961,18.9241,18.8494,18.8774,96003.0
2020-03-09 13:45:00,20.23,20.29,20.21,20.25,91932.0,18.8774,18.9334,18.8587,18.8961,91932.0
2020-03-09 13:50:00,20.26,20.26,20.13,20.15,99225.0,18.9054,18.9054,18.7841,18.8028,99225.0
2020-03-09 13:55:00,20.14,20.19,20.12,20.14,86028.0,18.7934,18.8401,18.7748,18.7934,86028.0
2020-03-09 14:00:00,20.15,20.16,19.98,19.99,181770.0,18.8028,18.8121,18.6441,18.6534,181770.0
2020-03-09 14:05:00,19.98,20.07,19.94,19.97,144801.0,18.6441,18.7281,18.6068,18.6348,144801.0
2020-03-09 14:10:00,19.98,20.07,19.96,20.07,109230.0,18.6441,18.7281,18.6255,18.7281,109230.0
2020-03-09 14:15:00,20.09,20.21,20.09,20.12,200586.0,18.7468,18.8587,18.7468,18.7748,200586.0
2020-03-09 14:20:00,20.13,20.17,20.11,20.12,123207.0,18.7841,18.8214,18.7654,18.7748,123207.0
2020-03-09 14:25:00,20.11,20.11,20.03,20.03,93534.0,18.7654,18.7654,18.6908,18.6908,93534.0
2020-03-09 14:30:00,20.02,20.04,19.97,20.0,99516.0,18.6814,18.7001,18.6348,18.6628,99516.0
2020-03-09 14:35:00,20.0,20.1,19.94,20.06,113925.0,18.6628,18.7561,18.6068,18.7188,113925.0
2020-03-09 14:40:00,20.06,20.08,19.89,19.91,135357.0,18.7188,18.7374,18.5601,18.5788,135357.0
2020-03-09 14:45:00,19.91,20.02,19.86,19.94,116268.0,18.5788,18.6814,18.5321,18.6068,116268.0
2020-03-09 14:50:00,19.93,20.16,19.93,20.15,207180.0,18.5975,18.8121,18.5975,18.8028,207180.0
2020-03-09 14:55:00,20.15,20.18,20.13,20.14,259146.0,18.8028,18.8307,18.7841,18.7934,259146.0
2020-03-09 15:00:00,20.15,20.19,20.03,20.17,209424.0,18.8028,18.8401,18.6908,18.8214,209424.0
2020-03-09 15:05:00,20.17,20.19,20.06,20.08,222522.0,18.8214,18.8401,18.7188,18.7374,222522.0
2020-03-09 15:10:00,20.09,20.09,20.02,20.04,237360.0,18.7468,18.7468,18.6814,18.7001,237360.0
2020-03-09 15:15:00,20.04,20.16,20.03,20.11,231888.0,18.7001,18.8121,18.6908,18.7654,231888.0
2020-03-09 15:20:00,20.1,20.27,20.09,20.26,292389.0,18.7561,18.9147,18.7468,18.9054,292389.0
2020-03-09 15:25:00,20.26,20.31,20.22,20.23,284868.0,18.9054,18.9521,18.8681,18.8774,284868.0
2020-03-09 15:30:00,20.23,20.24,20.17,20.17,322908.0,18.8774,18.8867,18.8214,18.8214,322908.0
2020-03-09 15:35:00,20.17,20.28,20.16,20.27,337095.0,18.8214,18.9241,18.8121,18.9147,337095.0
2020-03-09 15:40:00,20.27,20.28,20.2,20.23,425367.0,18.9147,18.9241,18.8494,18.8774,425367.0
2020-03-09 15:45:00,20.24,20.3,20.19,20.26,478629.0,18.8867,18.9427,18.8401,18.9054,478629.0
2020-03-09 15:50:00,20.25,20.29,20.18,20.28,637824.0,18.8961,18.9334,18.8307,18.9241,637824.0
2020-03-09 15:55:00,20.28,20.28,20.12,20.13,961332.0,18.9241,18.9241,18.7748,18.7841,961332.0
2020-03-10 09:30:00,20.83,21.05,20.76,20.8,1101492.0,19.4373,19.6426,19.372,19.4093,1101492.0
2020-03-10 09:35:00,20.8,20.82,20.52,20.53,321861.0,19.4093,19.428,19.148,19.1573,321861.0
2020-03-10 09:40:00,20.52,20.53,20.42,20.49,255981.0,19.148,19.1573,19.0547,19.12,255981.0
2020-03-10 09:45:00,20.49,20.5,20.34,20.38,220629.0,19.12,19.1293,18.98,19.0174,220629.0
2020-03-10 09:50:00,20.37,20.46,20.25,20.44,277737.0,19.008,19.092,18.8961,19.0734,277737.0
2020-03-10 09:55:00,20.44,20.59,20.44,20.5,328392.0,19.0734,19.2133,19.0734,19.1293,328392.0
2020-03-10 10:00:00,20.49,20.58,20.41,20.55,361008.0,19.12,19.204,19.0454,19.176,361008.0
2020-03-10 10:05:00,20.55,20.71,20.53,20.7,270915.0,19.176,19.3253,19.1573,19.316,270915.0
2020-03-10 10:10:00,20.71,20.77,20.7,20.7,196632.0,19.3253,19.3813,19.316,19.316,196632.0
2020-03-10 10:15:00,20.7,20.74,20.67,20.72,506766.0,19.316,19.3533,19.288,19.3346,506766.0
2020-03-10 10:20:00,20.72,20.73,20.61,20.62,161994.0,19.3346,19.344,19.232,19.2413,161994.0
2020-03-10 10:25:00,20.61,20.61,20.56,20.59,253083.0,19.232,19.232,19.1853,19.2133,253083.0
2020-03-10 10:30:00,20.59,20.63,20.51,20.52,240279.0,19.2133,19.2507,19.1387,19.148,240279.0
2020-03-10 10:35:00,20.52,20.54,20.49,20.51,245703.0,19.148,19.1667,19.12,19.1387,245703.0
2020-03-10 10:40:00,20.51,20.51,20.45,20.51,207153.0,19.1387,19.1387,19.0827,19.1387,207153.0
2020-03-10 10:45:00,20.51,20.52,20.41,20.43,169932.0,19.1387,19.148,19.0454,19.064,169932.0
2020-03-10 10:50:00,20.43,20.46,20.42,20.42,146289.0,19.064,19.092,19.0547,19.0547,146289.0
2020-03-10 10:55:00,20.42,20.45,20.31,20.32,225867.0,19.0547,19.0827,18.9521,18.9614,225867.0
2020-03-10 11:00:00,20.32,20.36,20.27,20.35,210345.0,18.9614,18.9987,18.9147,18.9894,210345.0
2020-03-10 11:05:00,20.35,20.37,20.3,20.3,436548.0,18.9894,19.008,18.9427,18.9427,436548.0
2020-03-10 11:10:00,20.31,20.31,20.19,20.2,221001.0,18.9521,18.9521,18.8401,18.8494,221001.0
2020-03-10 11:15:00,20.2,20.21,20.14,20.15,139884.0,18.8494,18.8587,18.7934,18.8028,139884.0
2020-03-10 11:20:00,20.15,20.17,19.96,19.97,215496.0,18.8028,18.8214,18.6255,18.6348,215496.0
2020-03-10 11:25:00,19.97,20.03,19.9,19.92,179637.0,18.6348,18.6908,18.5695,18.5881,179637.0
2020-03-10 11:30:00,19.92,19.93,19.85,19.85,192528.0,18.5881,18.5975,18.5228,18.5228,192528.0
2020-03-10 11:35:00,19.85,19.87,19.78,19.84,199479.0,18.5228,18.5415,18.4575,18.5135,199479.0
2020-03-10 11:40:00,19.86,19.99,19.84,19.99,120192.0,18.5321,18.6534,18.5135,18.6534,120192.0
2020-03-10 11:45:00,19.99,20.06,19.98,20.03,240768.0,18.6534,18.7188,18.6441,18.6908,240768.0
2020-03-10 11:50:00,20.03,20.03,19.82,19.83,170631.0,18.6908,18.6908,18.4948,18.5041,170631.0
2020-03-10 11:55:00,19.83,19.92,19.82,19.87,403719.0,18.5041,18.5881,18.4948,18.5415,403719.0
2020-03-10 12:00:00,19.88,20.05,19.87,20.0,492840.0,18.5508,18.7094,18.5415,18.6628,492840.0
2020-03-10 12:05:00,20.0,20.01,19.95,19.98,204441.0,18.6628,18.6721,18.6161,18.6441,204441.0
2020-03-10 12:10:00,19.99,20.12,19.99,20.1,165834.0,18.6534,18.7748,18.6534,18.7561,165834.0
2020-03-10 12:15:00,20.11,20.11,20.04,20.1,425979.0,18.7654,18.7654,18.7001,18.7561,425979.0
2020-03-10 12:20:00,20.09,20.13,20.07,20.1,222420.0,18.7468,18.7841,18.7281,18.7561,222420.0
2020-03-10 12:25:00,20.09,20.11,19.96,19.96,157011.0,18.7468,18.7654,18.6255,18.6255,157011.0
2020-03-10 12:30:00,19.96,19.97,19.83,19.87,212403.0,18.6255,18.6348,18.5041,18.5415,212403.0
2020-03-10 12:35:00,19.87,19.94,19.85,19.9,206913.0,18.5415,18.6068,18.5228,18.5695,206913.0
2020-03-10 12:40:00,19.91,20.12,19.9,20.12,146943.0,18.5788,18.7748,18.5695,18.7748,146943.0
2020-03-10 12:45:00,20.12,20.13,20.08,20.11,149631.0,18.7748,18.7841,18.7374,18.7654,149631.0
2020-03-10 12:50:00,20.11,20.22,20.1,20.2,112164.0,18.7654,18.8681,18.7561,18.8494,112164.0
2020-03-10 12:55:00,20.2,20.21,20.1,20.12,129291.0,18.8494,18.8587,18.7561,18.7748,129291.0
2020-03-10 13:00:00,20.11,20.11,20.02,20.09,105975.0,18.7654,18.7654,18.6814,18.7468,105975.0
2020-03-10 13:05:00,20.09,20.22,20.06,20.21,133179.0,18.7468,18.8681,18.7188,18.8587,133179.0
2020-03-10 13:10:00,20.21,20.28,20.15,20.27,147327.0,18.8587,18.9241,18.8028,18.9147,147327.0
2020-03-10 13:15:00,20.27,20.28,20.19,20.25,129924.0,18.9147,18.9241,18.8401,18.8961,129924.0
2020-03-10 13:20:00,20.25,20.28,20.23,20.27,275946.0,18.8961,18.9241,18.8774,18.9147,275946.0
2020-03-10 13:25:00,20.27,20.29,20.24,20.28,111459.0,18.9147,18.9334,18.8867,18.9241,111459.0
2020-03-10 13:30:00,20.28,20.33,20.22,20.32,153270.0,18.9241,18.9707,18.8681,18.9614,153270.0
2020-03-10 13:35:00,20.32,20.33,20.15,20.19,168588.0,18.9614,18.9707,18.8028,18.8401,168588.0
2020-03-10 13:40:00,20.2,20.23,20.16,20.22,121560.0,18.8494,18.8774,18.8121,18.8681,121560.0
2020-03-10 13:45:00,20.21,20.22,20.09,20.09,120207.0,18.8587,18.8681,18.7468,18.7468,120207.0
2020-03-10 13:50:00,20.1,20.13,20.04,20.08,135630.0,18.7561,18.7841,18.7001,18.7374,135630.0
2020-03-10 13:55:00,20.08,20.14,20.08,20.13,165204.0,18.7374,18.7934,18.7374,18.7841,165204.0
2020-03-10 14:00:00,20.12,20.13,20.03,20.07,174273.0,18.7748,18.7841,18.6908,18.7281,174273.0
2020-03-10 14:05:00,20.07,20.15,20.03,20.13,168129.0,18.7281,18.8028,18.6908,18.7841,168129.0
2020-03-10 14:10:00,20.14,20.25,20.13,20.25,169269.0,18.7934,18.8961,18.7841,18.8961,169269.0
2020-03-10 14:15:00,20.25,20.37,20.24,20.35,128166.0,18.8961,19.008,18.8867,18.9894,128166.0
2020-03-10 14:20:00,20.35,20.41,20.3,20.3,223719.0,18.9894,19.0454,18.9427,18.9427,223719.0
2020-03-10 14:25:00,20.3,20.43,20.29,20.4,185148.0,18.9427,19.064,18.9334,19.036,185148.0
2020-03-10 14:30:00,20.4,20.49,20.39,20.47,104079.0,19.036,19.12,19.0267,19.1014,104079.0
2020-03-10 14:35:00,20.48,20.52,20.46,20.46,167274.0,19.1107,19.148,19.092,19.092,167274.0
2020-03-10 14:40:00,20.46,20.66,20.45,20.66,103428.0,19.092,19.2787,19.0827,19.2787,103428.0
2020-03-10 14:45:00,20.66,20.77,20.64,20.75,159018.0,19.2787,19.3813,19.26,19.3626,159018.0
2020-03-10 14:50:00,20.76,20.76,20.63,20.73,147858.0,19.372,19.372,19.2507,19.344,147858.0
2020-03-10 14:55:00,20.74,20.76,20.59,20.67,158319.0,19.3533,19.372,19.2133,19.288,158319.0
2020-03-10 15:00:00,20.68,20.77,20.63,20.75,163302.0,19.2973,19.3813,19.2507,19.3626,163302.0
2020-03-10 15:05:00,20.75,20.81,20.74,20.77,239307.0,19.3626,19.4186,19.3533,19.3813,239307.0
2020-03-10 15:10:00,20.77,20.87,20.77,20.86,177534.0,19.3813,19.4746,19.3813,19.4653,177534.0
2020-03-10 15:15:00,20.87,20.96,20.82,20.94,253524.0,19.4746,19.5586,19.428,19.5399,253524.0
2020-03-10 15:20:00,20.94,20.96,20.89,20.9,158838.0,19.5399,19.5586,19.4933,19.5026,158838.0
2020-03-10 15:25:00,20.9,20.91,20.8,20.8,188418.0,19.5026,19.5119,19.4093,19.4093,188418.0
2020-03-10 15:30:00,20.8,20.83,20.68,20.75,287937.0,19.4093,19.4373,19.2973,19.3626,287937.0
2020-03-10 15:35:00,20.75,20.85,20.72,20.85,266814.0,19.3626,19.4559,19.3346,19.4559,266814.0
2020-03-10 15:40:00,20.85,20.88,20.82,20.83,262386.0,19.4559,19.4839,19.428,19.4373,262386.0
2020-03-10 15:45:00,20.82,20.92,20.81,20.92,354270.0,19.428,19.5213,19.4186,19.5213,354270.0
2020-03-10 15:50:00,20.91,21.01,20.9,20.99,496380.0,19.5119,19.6053,19.5026,19.5866,496380.0
2020-03-10 15:55:00,20.99,21.0,20.85,20.96,1166685.0,19.5866,19.5959,19.4559,19.5586,1166685.0
2020-03-11 09:30:00,20.29,20.46,20.1,20.41,463248.0,18.9334,19.092,18.7561,19.0454,463248.0
2020-03-11 09:35:00,20.41,20.61,20.28,20.38,218184.0,19.0454,19.232,18.9241,19.0174,218184.0
2020-03-11 09:40:00,20.36,20.59,20.31,20.37,292569.0,18.9987,19.2133,18.9521,19.008,292569.0
2020-03-11 09:45:00,20.37,20.45,20.32,20.33,313893.0,19.008,19.0827,18.9614,18.9707,313893.0
2020-03-11 09:50:00,20.32,20.42,20.29,20.36,512814.0,18.9614,19.0547,18.9334,18.9987,512814.0
2020-03-11 09:55:00,20.36,20.39,20.28,20.32,333978.0,18.9987,19.0267,18.9241,18.9614,333978.0
2020-03-11 10:00:00,20.33,20.36,20.25,20.35,460980.0,18.9707,18.9987,18.8961,18.9894,460980.0
2020-03-11 10:05:00,20.35,20.39,20.26,20.36,722304.0,18.9894,19.0267,18.9054,18.9987,722304.0
2020-03-11 10:10:00,20.35,20.37,20.3,20.31,385377.0,18.9894,19.008,18.9427,18.9521,385377.0
2020-03-11 10:15:00,20.31,20.32,20.25,20.26,202128.0,18.9521,18.9614,18.8961,18.9054,202128.0
2020-03-11 10:20:00,20.26,20.27,20.17,20.19,303012.0,18.9054,18.9147,18.8214,18.8401,303012.0
2020-03-11 10:25:00,20.2,20.25,20.11,20.14,179439.0,18.8494,18.8961,18.7654,18.7934,179439.0
2020-03-11 10:30:00,20.13,20.2,20.11,20.19,177864.0,18.7841,18.8494,18.7654,18.8401,177864.0
2020-03-11 10:35:00,20.19,20.19,20.08,20.12,319173.0,18.8401,18.8401,18.7374,18.7748,319173.0
2020-03-11 10:40:00,20.11,20.16,20.08,20.1,147339.0,18.7654,18.8121,18.7374,18.7561,147339.0
2020-03-11 10:45:00,20.1,20.2,20.05,20.06,459513.0,18.7561,18.8494,18.7094,18.7188,459513.0
2020-03-11 10:50:00,20.06,20.14,20.05,20.07,111147.0,18.7188,18.7934,18.7094,18.7281,111147.0
2020-03-11 10:55:00,20.08,20.11,19.97,20.07,181614.0,18.7374,18.7654,18.6348,18.7281,181614.0
2020-03-11 11:00:00,20.08,20.1,19.94,19.95,409071.0,18.7374,18.7561,18.6068,18.6161,409071.0
2020-03-11 11:05:00,19.95,20.02,19.93,20.02,118254.0,18.6161,18.6814,18.5975,18.6814,118254.0
2020-03-11 11:10:00,20.02,20.08,19.94,20.03,498333.0,18.6814,18.7374,18.6068,18.6908,498333.0
2020-03-11 11:15:00,20.03,20.06,19.95,19.95,143772.0,18.6908,18.7188,18.6161,18.6161,143772.0
2020-03-11 11:20:00,19.97,19.99,19.92,19.92,116622.0,18.6348,18.6534,18.5881,18.5881,116622.0
2020-03-11 11:25:00,19.93,20.02,19.91,19.99,226791.0,18.5975,18.6814,18.5788,18.6534,226791.0
2020-03-11 11:30:00,20.0,20.08,19.96,20.08,414027.0,18.6628,18.7374,18.6255,18.7374,414027.0
2020-03-11 11:35:00,20.07,20.13,20.03,20.11,425283.0,18.7281,18.7841,18.6908,18.7654,425283.0
2020-03-11 11:40:00,20.11,20.12,20.02,20.04,157884.0,18.7654,18.7748,18.6814,18.7001,157884.0
2020-03-11 11:45:00,20.04,20.07,19.97,20.06,248034.0,18.7001,18.7281,18.6348,18.7188,248034.0
2020-03-11 11:50:00,20.06,20.08,19.95,19.98,282363.0,18.7188,18.7374,18.6161,18.6441,282363.0
2020-03-11 11:55:00,19.98,20.06,19.95,20.04,76476.0,18.6441,18.7188,18.6161,18.7001,76476.0
2020-03-11 12:00:00,20.04,20.06,19.94,20.05,351396.0,18.7001,18.7188,18.6068,18.7094,351396.0
2020-03-11 12:05:00,20.05,20.11,20.0,20.09,226917.0,18.7094,18.7654,18.6628,18.7468,226917.0
2020-03-11 12:10:00,20.09,20.15,20.06,20.1,241701.0,18.7468,18.8028,18.7188,18.7561,241701.0
2020-03-11 12:15:00,20.1,20.15,20.07,20.11,457080.0,18.7561,18.8028,18.7281,18.7654,457080.0
2020-03-11 12:20:00,20.11,20.11,19.99,20.0,185670.0,18.7654,18.7654,18.6534,18.6628,185670.0
2020-03-11 12:25:00,20.0,20.0,19.91,19.94,118080.0,18.6628,18.6628,18.5788,18.6068,118080.0
2020-03-11 12:30:00,19.94,19.96,19.88,19.89,120102.0,18.6068,18.6255,18.5508,18.5601,120102.0
2020-03-11 12:35:00,19.9,19.92,19.86,19.86,66918.0,18.5695,18.5881,18.5321,18.5321,66918.0
2020-03-11 12:40:00,19.87,19.9,19.81,19.84,87129.0,18.5415,18.5695,18.4855,18.5135,87129.0
2020-03-11 12:45:00,19.85,19.85,19.76,19.82,91416.0,18.5228,18.5228,18.4388,18.4948,91416.0
2020-03-11 12:50:00,19.83,19.94,19.82,19.85,145401.0,18.5041,18.6068,18.4948,18.5228,145401.0
2020-03-11 12:55:00,19.84,19.9,19.77,19.82,274875.0,18.5135,18.5695,18.4482,18.4948,274875.0
2020-03-11 13:00:00,19.82,19.82,19.73,19.74,93756.0,18.4948,18.4948,18.4108,18.4202,93756.0
2020-03-11 13:05:00,19.75,19.81,19.74,19.76,246228.0,18.4295,18.4855,18.4202,18.4388,246228.0
2020-03-11 13:10:00,19.76,19.8,19.74,19.77,235074.0,18.4388,18.4762,18.4202,18.4482,235074.0
2020-03-11 13:15:00,19.77,19.85,19.76,19.84,100290.0,18.4482,18.5228,18.4388,18.5135,100290.0
2020-03-11 13:20:00,19.84,19.89,19.77,19.78,194661.0,18.5135,18.5601,18.4482,18.4575,194661.0
2020-03-11 13:25:00,19.78,19.89,19.77,19.85,206526.0,18.4575,18.5601,18.4482,18.5228,206526.0
2020-03-11 13:30:00,19.85,19.87,19.81,19.84,135009.0,18.5228,18.5415,18.4855,18.5135,135009.0
2020-03-11 13:35:00,19.84,19.86,19.81,19.84,256356.0,18.5135,18.5321,18.4855,18.5135,256356.0
2020-03-11 13:40:00,19.84,19.85,19.78,19.8,302229.0,18.5135,18.5228,18.4575,18.4762,302229.0
2020-03-11 13:45:00,19.78,19.88,19.77,19.85,333762.0,18.4575,18.5508,18.4482,18.5228,333762.0
2020-03-11 13:50:00,19.85,19.86,19.81,19.84,106998.0,18.5228,18.5321,18.4855,18.5135,106998.0
2020-03-11 13:55:00,19.86,19.9,19.85,19.88,169317.0,18.5321,18.5695,18.5228,18.5508,169317.0
2020-03-11 14:00:00,19.88,19.92,19.81,19.82,134178.0,18.5508,18.5881,18.4855,18.4948,134178.0
2020-03-11 14:05:00,19.82,19.88,19.76,19.77,108510.0,18.4948,18.5508,18.4388,18.4482,108510.0
2020-03-11 14:10:00,19.77,19.78,19.74,19.74,228702.0,18.4482,18.4575,18.4202,18.4202,228702.0
2020-03-11 14:15:00,19.74,19.77,19.7,19.71,86919.0,18.4202,18.4482,18.3828,18.3922,86919.0
2020-03-11 14:20:00,19.71,19.75,19.69,19.72,130191.0,18.3922,18.4295,18.3735,18.4015,130191.0
2020-03-11 14:25:00,19.71,19.74,19.69,19.7,82707.0,18.3922,18.4202,18.3735,18.3828,82707.0
2020-03-11 14:30:00,19.7,19.81,19.7,19.75,178194.0,18.3828,18.4855,18.3828,18.4295,178194.0
2020-03-11 14:35:00,19.75,19.79,19.7,19.76,249252.0,18.4295,18.4668,18.3828,18.4388,249252.0
2020-03-11 14:40:00,19.77,19.86,19.63,19.64,669294.0,18.4482,18.5321,18.3175,18.3269,669294.0
2020-03-11 14:45:00,19.64,19.71,19.61,19.62,253884.0,18.3269,18.3922,18.2989,18.3082,253884.0
2020-03-11 14:50:00,19.62,19.68,19.57,19.6,95763.0,18.3082,18.3642,18.2615,18.2895,95763.0
2020-03-11 14:55:00,19.61,19.67,19.59,19.62,148815.0,18.2989,18.3548,18.2802,18.3082,148815.0
2020-03-11 15:00:00,19.61,19.66,19.52,19.53,236832.0,18.2989,18.3455,18.2149,18.2242,236832.0
2020-03-11 15:05:00,19.53,19.54,19.46,19.48,395670.0,18.2242,18.2335,18.1589,18.1775,395670.0
2020-03-11 15:10:00,19.48,19.53,19.43,19.46,247656.0,18.1775,18.2242,18.1309,18.1589,247656.0
2020-03-11 15:15:00,19.46,19.51,19.42,19.46,387408.0,18.1589,18.2055,18.1216,18.1589,387408.0
2020-03-11 15:20:00,19.45,19.48,19.41,19.43,524631.0,18.1496,18.1775,18.1122,18.1309,524631.0
2020-03-11 15:25:00,19.43,19.55,19.43,19.53,530403.0,18.1309,18.2429,18.1309,18.2242,530403.0
2020-03-11 15:30:00,19.53,19.72,19.5,19.68,822825.0,18.2242,18.4015,18.1962,18.3642,822825.0
2020-03-11 15:35:00,19.68,19.73,19.63,19.67,622749.0,18.3642,18.4108,18.3175,18.3548,622749.0
2020-03-11 15:40:00,19.67,19.7,19.54,19.56,618648.0,18.3548,18.3828,18.2335,18.2522,618648.0
2020-03-11 15:45:00,19.56,19.61,19.49,19.53,717171.0,18.2522,18.2989,18.1869,18.2242,717171.0
2020-03-11 15:50:00,19.52,19.63,19.43,19.52,1361496.0,18.2149,18.3175,18.1309,18.2149,1361496.0
2020-03-11 15:55:00,19.52,19.56,19.35,19.43,2261751.0,18.2149,18.2522,18.0562,18.1309,2261751.0
2020-03-12 09:30:00,17.94,17.95,17.47,17.81,669372.0,16.7405,16.7498,16.3019,16.6192,669372.0
2020-03-12 09:35:00,17.81,17.88,17.81,17.85,46515.0,16.6192,16.6845,16.6192,16.6565,46515.0
2020-03-12 09:40:00,17.85,17.85,17.85,17.85,0.0,16.6565,16.6565,16.6565,16.6565,0.0
2020-03-12 09:45:00,17.85,17.85,17.85,17.85,0.0,16.6565,16.6565,16.6565,16.6565,0.0
2020-03-12 09:50:00,17.32,17.83,17.32,17.68,463815.0,16.162,16.6379,16.162,16.4979,463815.0
2020-03-12 09:55:00,17.68,18.34,17.68,18.3,570525.0,16.4979,17.1138,16.4979,17.0764,570525.0
2020-03-12 10:00:00,18.28,18.28,17.96,17.98,491307.0,17.0578,17.0578,16.7592,16.7778,491307.0
2020-03-12 10:05:00,17.95,18.09,17.75,17.78,321546.0,16.7498,16.8805,16.5632,16.5912,321546.0
2020-03-12 10:10:00,17.75,17.82,17.62,17.77,471699.0,16.5632,16.6285,16.4419,16.5819,471699.0
2020-03-12 10:15:00,17.78,17.89,17.62,17.67,476115.0,16.5912,16.6939,16.4419,16.4886,476115.0
2020-03-12 10:20:00,17.68,17.7,17.49,17.56,374769.0,16.4979,16.5166,16.3206,16.3859,374769.0
2020-03-12 10:25:00,17.55,17.59,17.46,17.54,286002.0,16.3766,16.4139,16.2926,16.3673,286002.0
2020-03-12 10:30:00,17.55,17.71,17.53,17.66,290559.0,16.3766,16.5259,16.3579,16.4792,290559.0
2020-03-12 10:35:00,17.64,17.74,17.63,17.69,198567.0,16.4606,16.5539,16.4512,16.5072,198567.0
2020-03-12 10:40:00,17.69,17.79,17.65,17.71,219765.0,16.5072,16.6005,16.4699,16.5259,219765.0
2020-03-12 10:45:00,17.73,17.91,17.72,17.81,206463.0,16.5446,16.7125,16.5352,16.6192,206463.0
2020-03-12 10:50:00,17.81,18.01,17.78,17.99,155439.0,16.6192,16.8058,16.5912,16.7872,155439.0
2020-03-12 10:55:00,17.99,17.99,17.9,17.9,204669.0,16.7872,16.7872,16.7032,16.7032,204669.0
2020-03-12 11:00:00,17.9,17.92,17.79,17.89,214884.0,16.7032,16.7219,16.6005,16.6939,214884.0
2020-03-12 11:05:00,17.88,17.89,17.82,17.84,170370.0,16.6845,16.6939,16.6285,16.6472,170370.0
2020-03-12 11:10:00,17.84,17.87,17.82,17.83,168567.0,16.6472,16.6752,16.6285,16.6379,168567.0
2020-03-12 11:15:00,17.82,17.89,17.7,17.76,251658.0,16.6285,16.6939,16.5166,16.5725,251658.0
2020-03-12 11:20:00,17.75,17.79,17.68,17.79,172833.0,16.5632,16.6005,16.4979,16.6005,172833.0
2020-03-12 11:25:00,17.79,17.84,17.68,17.68,205407.0,16.6005,16.6472,16.4979,16.4979,205407.0
2020-03-12 11:30:00,17.69,17.77,17.56,17.57,277566.0,16.5072,16.5819,16.3859,16.3953,277566.0
2020-03-12 11:35:00,17.58,17.62,17.38,17.4,172959.0,16.4046,16.4419,16.218,16.2366,172959.0
2020-03-12 11:40:00,17.4,17.52,17.29,17.45,287070.0,16.2366,16.3486,16.134,16.2833,287070.0
2020-03-12 11:45:00,17.45,17.52,17.41,17.41,182286.0,16.2833,16.3486,16.246,16.246,182286.0
2020-03-12 11:50:00,17.4,17.48,17.35,17.46,230862.0,16.2366,16.3113,16.19,16.2926,230862.0
2020-03-12 11:55:00,17.45,17.54,17.45,17.54,165033.0,16.2833,16.3673,16.2833,16.3673,165033.0
2020-03-12 12:00:00,17.52,17.53,17.38,17.39,170571.0,16.3486,16.3579,16.218,16.2273,170571.0
2020-03-12 12:05:00,17.38,17.47,17.37,17.43,127110.0,16.218,16.3019,16.2086,16.2646,127110.0
2020-03-12 12:10:00,17.43,17.48,17.35,17.47,103857.0,16.2646,16.3113,16.19,16.3019,103857.0
2020-03-12 12:15:00,17.47,17.58,17.43,17.49,162132.0,16.3019,16.4046,16.2646,16.3206,162132.0
2020-03-12 12:20:00,17.48,17.7,17.46,17.68,130245.0,16.3113,16.5166,16.2926,16.4979,130245.0
2020-03-12 12:25:00,17.68,17.72,17.63,17.63,131385.0,16.4979,16.5352,16.4512,16.4512,131385.0
2020-03-12 12:30:00,17.63,17.63,17.54,17.54,116475.0,16.4512,16.4512,16.3673,16.3673,116475.0
2020-03-12 12:35:00,17.54,17.55,17.49,17.51,143979.0,16.3673,16.3766,16.3206,16.3393,143979.0
2020-03-12 12:40:00,17.51,17.54,17.36,17.45,614211.0,16.3393,16.3673,16.1993,16.2833,614211.0
2020-03-12 12:45:00,17.45,17.5,17.43,17.45,142461.0,16.2833,16.3299,16.2646,16.2833,142461.0
2020-03-12 12:50:00,17.45,17.99,17.45,17.88,316896.0,16.2833,16.7872,16.2833,16.6845,316896.0
2020-03-12 12:55:00,17.88,18.63,17.86,18.45,402291.0,16.6845,17.3844,16.6659,17.2164,402291.0
2020-03-12 13:00:00,18.44,18.67,18.29,18.66,671985.0,17.2071,17.4217,17.0671,17.4124,671985.0
2020-03-12 13:05:00,18.67,18.78,18.53,18.67,274956.0,17.4217,17.5244,17.2911,17.4217,274956.0
2020-03-12 13:10:00,18.67,18.73,18.1,18.23,286548.0,17.4217,17.4777,16.8898,17.0111,286548.0
2020-03-12 13:15:00,18.22,18.36,18.17,18.35,700752.0,17.0018,17.1324,16.9551,17.1231,700752.0
2020-03-12 13:20:00,18.35,18.47,18.28,18.4,1118982.0,17.1231,17.2351,17.0578,17.1698,1118982.0
2020-03-12 13:25:00,18.4,18.49,18.34,18.49,769014.0,17.1698,17.2537,17.1138,17.2537,769014.0
2020-03-12 13:30:00,18.49,18.53,18.39,18.45,807051.0,17.2537,17.2911,17.1604,17.2164,807051.0
2020-03-12 13:35:00,18.45,18.46,18.33,18.34,798243.0,17.2164,17.2257,17.1044,17.1138,798243.0
2020-03-12 13:40:00,18.34,18.54,18.33,18.36,737403.0,17.1138,17.3004,17.1044,17.1324,737403.0
2020-03-12 13:45:00,18.36,18.58,18.34,18.54,656574.0,17.1324,17.3377,17.1138,17.3004,656574.0
2020-03-12 13:50:00,18.54,18.55,18.39,18.44,254838.0,17.3004,17.3097,17.1604,17.2071,254838.0
2020-03-12 13:55:00,18.44,18.71,18.4,18.71,334800.0,17.2071,17.459,17.1698,17.459,334800.0
2020-03-12 14:00:00,18.71,18.8,18.53,18.61,483411.0,17.459,17.543,17.2911,17.3657,483411.0
2020-03-12 14:05:00,18.61,18.75,18.54,18.59,596502.0,17.3657,17.4964,17.3004,17.3471,596502.0
2020-03-12 14:10:00,18.58,18.59,18.44,18.47,573030.0,17.3377,17.3471,17.2071,17.2351,573030.0
2020-03-12 14:15:00,18.45,18.45,18.31,18.32,266463.0,17.2164,17.2164,17.0858,17.0951,266463.0
2020-03-12 14:20:00,18.33,18.33,18.14,18.16,259287.0,17.1044,17.1044,16.9271,16.9458,259287.0
2020-03-12 14:25:00,18.15,18.25,18.14,18.14,188331.0,16.9365,17.0298,16.9271,16.9271,188331.0
2020-03-12 14:30:00,18.13,18.18,18.07,18.09,165603.0,16.9178,16.9645,16.8618,16.8805,165603.0
2020-03-12 14:35:00,18.1,18.16,18.04,18.15,283803.0,16.8898,16.9458,16.8338,16.9365,283803.0
2020-03-12 14:40:00,18.14,18.25,18.13,18.21,218994.0,16.9271,17.0298,16.9178,16.9925,218994.0
2020-03-12 14:45:00,18.21,18.32,18.17,18.31,246240.0,16.9925,17.0951,16.9551,17.0858,246240.0
2020-03-12 14:50:00,18.31,18.41,18.14,18.15,145836.0,17.0858,17.1791,16.9271,16.9365,145836.0
2020-03-12 14:55:00,18.13,18.18,18.03,18.03,135654.0,16.9178,16.9645,16.8245,16.8245,135654.0
2020-03-12 15:00:00,18.04,18.09,18.0,18.02,175668.0,16.8338,16.8805,16.7965,16.8152,175668.0
2020-03-12 15:05:00,18.02,18.04,17.86,17.97,297048.0,16.8152,16.8338,16.6659,16.7685,297048.0
2020-03-12 15:10:00,17.97,18.1,17.93,17.94,310857.0,16.7685,16.8898,16.7312,16.7405,310857.0
2020-03-12 15:15:00,17.94,17.94,17.81,17.87,287340.0,16.7405,16.7405,16.6192,16.6752,287340.0
2020-03-12 15:20:00,17.87,17.88,17.72,17.75,291024.0,16.6752,16.6845,16.5352,16.5632,291024.0
2020-03-12 15:25:00,17.74,17.8,17.72,17.77,393504.0,16.5539,16.6099,16.5352,16.5819,393504.0
2020-03-12 15:30:00,17.77,17.87,17.74,17.84,443010.0,16.5819,16.6752,16.5539,16.6472,443010.0
2020-03-12 15:35:00,17.83,17.89,17.82,17.85,397515.0,16.6379,16.6939,16.6285,16.6565,397515.0
2020-03-12 15:40:00,17.85,17.97,17.83,17.95,637311.0,16.6565,16.7685,16.6379,16.7498,637311.0
2020-03-12 15:45:00,17.96,18.06,17.88,18.04,490395.0,16.7592,16.8525,16.6845,16.8338,490395.0
2020-03-12 15:50:00,18.05,18.21,17.99,18.01,760569.0,16.8432,16.9925,16.7872,16.8058,760569.0
2020-03-12 15:55:00,18.01,18.02,17.75,17.8,1358130.0,16.8058,16.8152,16.5632,16.6099,1358130.0
2020-03-13 09:30:00,18.89,19.6,18.83,19.57,838011.0,17.627,18.2895,17.571,18.2615,838011.0
2020-03-13 09:35:00,19.57,19.59,19.35,19.37,761301.0,18.2615,18.2802,18.0562,18.0749,761301.0
2020-03-13 09:40:00,19.37,19.41,19.17,19.2,1612635.0,18.0749,18.1122,17.8883,17.9163,1612635.0
2020-03-13 09:45:00,19.2,19.38,19.18,19.19,762120.0,17.9163,18.0842,17.8976,17.9069,762120.0
2020-03-13 09:50:00,19.18,19.18,18.71,18.75,365637.0,17.8976,17.8976,17.459,17.4964,365637.0
2020-03-13 09:55:00,18.76,18.85,18.73,18.8,284925.0,17.5057,17.5897,17.4777,17.543,284925.0
2020-03-13 10:00:00,18.8,18.93,18.64,18.9,369492.0,17.543,17.6643,17.3937,17.6363,369492.0
2020-03-13 10:05:00,18.91,18.93,18.71,18.73,359547.0,17.6457,17.6643,17.459,17.4777,359547.0
2020-03-13 10:10:00,18.73,18.83,18.63,18.67,298233.0,17.4777,17.571,17.3844,17.4217,298233.0
2020-03-13 10:15:00,18.68,18.95,18.65,18.91,313392.0,17.431,17.683,17.403,17.6457,313392.0
2020-03-13 10:20:00,18.91,19.03,18.85,18.92,238773.0,17.6457,17.7576,17.5897,17.655,238773.0
2020-03-13 10:25:00,18.92,19.0,18.78,18.79,225738.0,17.655,17.7296,17.5244,17.5337,225738.0
2020-03-13 10:30:00,18.8,18.85,18.75,18.77,265209.0,17.543,17.5897,17.4964,17.515,265209.0
2020-03-13 10:35:00,18.77,18.77,18.62,18.7,280272.0,17.515,17.515,17.375,17.4497,280272.0
2020-03-13 10:40:00,18.69,18.72,18.58,18.65,546621.0,17.4404,17.4684,17.3377,17.403,546621.0
2020-03-13 10:45:00,18.65,18.68,18.51,18.51,551571.0,17.403,17.431,17.2724,17.2724,551571.0
2020-03-13 10:50:00,18.51,18.57,18.44,18.5,203496.0,17.2724,17.3284,17.2071,17.2631,203496.0
2020-03-13 10:55:00,18.51,18.51,18.22,18.22,230022.0,17.2724,17.2724,17.0018,17.0018,230022.0
2020-03-13 11:00:00,18.21,18.63,18.21,18.56,367671.0,16.9925,17.3844,16.9925,17.3191,367671.0
2020-03-13 11:05:00,18.56,18.68,18.53,18.66,655983.0,17.3191,17.431,17.2911,17.4124,655983.0
2020-03-13 11:10:00,18.66,18.67,18.54,18.64,190803.0,17.4124,17.4217,17.3004,17.3937,190803.0
2020-03-13 11:15:00,18.64,18.64,18.48,18.51,157698.0,17.3937,17.3937,17.2444,17.2724,157698.0
2020-03-13 11:20:00,18.51,18.59,18.51,18.53,139392.0,17.2724,17.3471,17.2724,17.2911,139392.0
2020-03-13 11:25:00,18.53,18.56,18.41,18.42,110946.0,17.2911,17.3191,17.1791,17.1884,110946.0
2020-03-13 11:30:00,18.42,18.45,18.26,18.26,271056.0,17.1884,17.2164,17.0391,17.0391,271056.0
2020-03-13 11:35:00,18.26,18.41,18.25,18.35,248409.0,17.0391,17.1791,17.0298,17.1231,248409.0
2020-03-13 11:40:00,18.35,18.35,18.26,18.28,287373.0,17.1231,17.1231,17.0391,17.0578,287373.0
2020-03-13 11:45:00,18.28,18.32,18.17,18.18,116397.0,17.0578,17.0951,16.9551,16.9645,116397.0
2020-03-13 11:50:00,18.17,18.34,18.17,18.33,187101.0,16.9551,17.1138,16.9551,17.1044,187101.0
2020-03-13 11:55:00,18.33,18.54,18.33,18.41,238713.0,17.1044,17.3004,17.1044,17.1791,238713.0
2020-03-13 12:00:00,18.43,18.47,18.24,18.28,125919.0,17.1978,17.2351,17.0205,17.0578,125919.0
2020-03-13 12:05:00,18.28,18.31,18.15,18.29,174981.0,17.0578,17.0858,16.9365,17.0671,174981.0
2020-03-13 12:10:00,18.29,18.47,18.26,18.44,151008.0,17.0671,17.2351,17.0391,17.2071,151008.0
2020-03-13 12:15:00,18.43,18.5,18.38,18.41,281946.0,17.1978,17.2631,17.1511,17.1791,281946.0
2020-03-13 12:20:00,18.42,18.5,18.41,18.45,249372.0,17.1884,17.2631,17.1791,17.2164,249372.0
2020-03-13 12:25:00,18.45,18.51,18.41,18.41,157989.0,17.2164,17.2724,17.1791,17.1791,157989.0
2020-03-13 12:30:00,18.4,18.65,18.4,18.58,306909.0,17.1698,17.403,17.1698,17.3377,306909.0
2020-03-13 12:35:00,18.57,18.62,18.49,18.62,162924.0,17.3284,17.375,17.2537,17.375,162924.0
2020-03-13 12:40:00,18.62,18.76,18.61,18.72,138108.0,17.375,17.5057,17.3657,17.4684,138108.0
2020-03-13 12:45:00,18.73,18.78,18.65,18.71,124476.0,17.4777,17.5244,17.403,17.459,124476.0
2020-03-13 12:50:00,18.71,18.89,18.71,18.82,344508.0,17.459,17.627,17.459,17.5617,344508.0
2020-03-13 12:55:00,18.81,18.82,18.6,18.64,178722.0,17.5523,17.5617,17.3564,17.3937,178722.0
2020-03-13 13:00:00,18.62,18.68,18.49,18.52,164100.0,17.375,17.431,17.2537,17.2817,164100.0
2020-03-13 13:05:00,18.52,18.62,18.48,18.58,118557.0,17.2817,17.375,17.2444,17.3377,118557.0
2020-03-13 13:10:00,18.59,18.68,18.54,18.66,109041.0,17.3471,17.431,17.3004,17.4124,109041.0
2020-03-13 13:15:00,18.68,18.71,18.61,18.69,113460.0,17.431,17.459,17.3657,17.4404,113460.0
2020-03-13 13:20:00,18.68,18.79,18.68,18.78,243063.0,17.431,17.5337,17.431,17.5244,243063.0
2020-03-13 13:25:00,18.77,18.82,18.75,18.77,262398.0,17.515,17.5617,17.4964,17.515,262398.0
2020-03-13 13:30:00,18.77,18.84,18.71,18.71,134967.0,17.515,17.5803,17.459,17.459,134967.0
2020-03-13 13:35:00,18.7,18.72,18.57,18.6,152241.0,17.4497,17.4684,17.3284,17.3564,152241.0
2020-03-13 13:40:00,18.61,18.79,18.61,18.7,166071.0,17.3657,17.5337,17.3657,17.4497,166071.0
2020-03-13 13:45:00,18.7,18.82,18.7,18.81,96090.0,17.4497,17.5617,17.4497,17.5523,96090.0
2020-03-13 13:50:00,18.81,18.85,18.75,18.78,140865.0,17.5523,17.5897,17.4964,17.5244,140865.0
2020-03-13 13:55:00,18.78,18.78,18.59,18.6,206676.0,17.5244,17.5244,17.3471,17.3564,206676.0
2020-03-13 14:00:00,18.6,18.6,18.44,18.54,463164.0,17.3564,17.3564,17.2071,17.3004,463164.0
2020-03-13 14:05:00,18.53,18.58,18.44,18.49,416631.0,17.2911,17.3377,17.2071,17.2537,416631.0
2020-03-13 14:10:00,18.5,18.55,18.46,18.46,433593.0,17.2631,17.3097,17.2257,17.2257,433593.0
2020-03-13 14:15:00,18.47,18.53,18.36,18.37,157191.0,17.2351,17.2911,17.1324,17.1418,157191.0
2020-03-13 14:20:00,18.37,18.42,18.29,18.32,150636.0,17.1418,17.1884,17.0671,17.0951,150636.0
2020-03-13 14:25:00,18.32,18.34,18.27,18.33,172119.0,17.0951,17.1138,17.0484,17.1044,172119.0
2020-03-13 14:30:00,18.33,18.37,18.19,18.23,190194.0,17.1044,17.1418,16.9738,17.0111,190194.0
2020-03-13 14:35:00,18.23,18.25,18.03,18.03,549552.0,17.0111,17.0298,16.8245,16.8245,549552.0
2020-03-13 14:40:00,18.03,18.31,18.0,18.3,1150170.0,16.8245,17.0858,16.7965,17.0764,1150170.0
2020-03-13 14:45:00,18.3,18.33,18.13,18.15,2011614.0,17.0764,17.1044,16.9178,16.9365,2011614.0
2020-03-13 14:50:00,18.15,18.36,18.13,18.25,267603.0,16.9365,17.1324,16.9178,17.0298,267603.0
2020-03-13 14:55:00,18.25,18.33,18.23,18.32,222384.0,17.0298,17.1044,17.0111,17.0951,222384.0
2020-03-13 15:00:00,18.31,18.42,18.28,18.32,462624.0,17.0858,17.1884,17.0578,17.0951,462624.0
2020-03-13 15:05:00,18.33,18.43,18.33,18.35,286695.0,17.1044,17.1978,17.1044,17.1231,286695.0
2020-03-13 15:10:00,18.35,18.45,18.33,18.41,479532.0,17.1231,17.2164,17.1044,17.1791,479532.0
2020-03-13 15:15:00,18.4,18.56,18.39,18.53,345474.0,17.1698,17.3191,17.1604,17.2911,345474.0
2020-03-13 15:20:00,18.53,18.6,18.5,18.51,247506.0,17.2911,17.3564,17.2631,17.2724,247506.0
2020-03-13 15:25:00,18.51,18.66,18.48,18.63,286869.0,17.2724,17.4124,17.2444,17.3844,286869.0
2020-03-13 15:30:00,18.63,18.76,18.27,18.39,512745.0,17.3844,17.5057,17.0484,17.1604,512745.0
2020-03-13 15:35:00,18.4,18.72,18.33,18.62,416175.0,17.1698,17.4684,17.1044,17.375,416175.0
2020-03-13 15:40:00,18.62,18.75,18.54,18.72,556890.0,17.375,17.4964,17.3004,17.4684,556890.0
2020-03-13 15:45:00,18.72,18.89,18.72,18.85,371823.0,17.4684,17.627,17.4684,17.5897,371823.0
2020-03-13 15:50:00,18.85,18.99,18.82,18.97,728505.0,17.5897,17.7203,17.5617,17.7016,728505.0
2020-03-13 15:55:00,18.98,19.33,18.42,19.31,1974297.0,17.711,18.0376,17.1884,18.0189,1974297.0
2020-03-16 09:30:00,16.65,16.65,16.65,16.65,0.0,15.5368,15.5368,15.5368,15.5368,0.0
2020-03-16 09:35:00,16.65,16.65,16.65,16.65,0.0,15.5368,15.5368,15.5368,15.5368,0.0
2020-03-16 09:40:00,16.65,16.65,16.65,16.65,0.0,15.5368,15.5368,15.5368,15.5368,0.0
2020-03-16 09:45:00,16.34,16.84,15.85,16.33,798003.0,15.2475,15.7141,14.7903,15.2382,798003.0
2020-03-16 09:50:00,16.3,16.56,16.24,16.56,472110.0,15.2102,15.4528,15.1542,15.4528,472110.0
2020-03-16 09:55:00,16.6,16.85,16.51,16.61,397833.0,15.4901,15.7234,15.4061,15.4994,397833.0
2020-03-16 10:00:00,16.59,16.74,16.26,16.28,246681.0,15.4808,15.6207,15.1728,15.1915,246681.0
2020-03-16 10:05:00,16.3,16.71,16.3,16.61,198972.0,15.2102,15.5928,15.2102,15.4994,198972.0
2020-03-16 10:10:00,16.62,16.67,16.44,16.53,271488.0,15.5088,15.5554,15.3408,15.4248,271488.0
2020-03-16 10:15:00,16.53,16.53,16.38,16.43,217656.0,15.4248,15.4248,15.2848,15.3315,217656.0
2020-03-16 10:20:00,16.44,16.77,16.39,16.75,391833.0,15.3408,15.6487,15.2941,15.6301,391833.0
2020-03-16 10:25:00,16.76,16.89,16.74,16.77,222831.0,15.6394,15.7607,15.6207,15.6487,222831.0
2020-03-16 10:30:00,16.77,17.11,16.77,17.1,282468.0,15.6487,15.966,15.6487,15.9567,282468.0
2020-03-16 10:35:00,17.1,17.32,17.04,17.31,353523.0,15.9567,16.162,15.9007,16.1526,353523.0
2020-03-16 10:40:00,17.31,17.32,17.13,17.32,241557.0,16.1526,16.162,15.9847,16.162,241557.0
2020-03-16 10:45:00,17.3,17.48,17.29,17.39,449523.0,16.1433,16.3113,16.134,16.2273,449523.0
2020-03-16 10:50:00,17.39,17.76,17.39,17.71,554532.0,16.2273,16.5725,16.2273,16.5259,554532.0
2020-03-16 10:55:00,17.71,17.75,17.35,17.45,190452.0,16.5259,16.5632,16.19,16.2833,190452.0
2020-03-16 11:00:00,17.46,17.49,17.3,17.3,403410.0,16.2926,16.3206,16.1433,16.1433,403410.0
2020-03-16 11:05:00,17.3,17.39,17.12,17.38,197400.0,16.1433,16.2273,15.9753,16.218,197400.0
2020-03-16 11:10:00,17.38,17.62,17.37,17.53,214269.0,16.218,16.4419,16.2086,16.3579,214269.0
2020-03-16 11:15:00,17.52,17.72,17.52,17.69,283995.0,16.3486,16.5352,16.3486,16.5072,283995.0
2020-03-16 11:20:00,17.7,17.79,17.63,17.7,272733.0,16.5166,16.6005,16.4512,16.5166,272733.0
2020-03-16 11:25:00,17.69,17.71,17.53,17.6,336063.0,16.5072,16.5259,16.3579,16.4232,336063.0
2020-03-16 11:30:00,17.6,17.65,17.34,17.35,297699.0,16.4232,16.4699,16.1806,16.19,297699.0
2020-03-16 11:35:00,17.35,17.47,17.28,17.38,329625.0,16.19,16.3019,16.1246,16.218,329625.0
2020-03-16 11:40:00,17.37,17.41,17.2,17.3,147714.0,16.2086,16.246,16.05,16.1433,147714.0
2020-03-16 11:45:00,17.3,17.45,17.29,17.42,376209.0,16.1433,16.2833,16.134,16.2553,376209.0
2020-03-16 11:50:00,17.42,17.49,17.34,17.34,310596.0,16.2553,16.3206,16.1806,16.1806,310596.0
2020-03-16 11:55:00,17.35,17.35,17.15,17.33,630012.0,16.19,16.19,16.0033,16.1713,630012.0
2020-03-16 12:00:00,17.34,17.51,17.25,17.46,513801.0,16.1806,16.3393,16.0966,16.2926,513801.0
2020-03-16 12:05:00,17.47,17.47,17.22,17.23,341622.0,16.3019,16.3019,16.0687,16.078,341622.0
2020-03-16 12:10:00,17.22,17.27,17.22,17.22,229224.0,16.0687,16.1153,16.0687,16.0687,229224.0
2020-03-16 12:15:00,17.22,17.22,17.04,17.05,288855.0,16.0687,16.0687,15.9007,15.91,288855.0
2020-03-16 12:20:00,17.05,17.19,17.04,17.18,212814.0,15.91,16.0407,15.9007,16.0313,212814.0
2020-03-16 12:25:00,17.18,17.32,17.16,17.26,119040.0,16.0313,16.162,16.0127,16.106,119040.0
2020-03-16 12:30:00,17.26,17.3,17.15,17.18,144903.0,16.106,16.1433,16.0033,16.0313,144903.0
2020-03-16 12:35:00,17.18,17.26,17.04,17.07,282228.0,16.0313,16.106,15.9007,15.9287,282228.0
2020-03-16 12:40:00,17.07,17.1,17.0,17.05,103749.0,15.9287,15.9567,15.8634,15.91,103749.0
2020-03-16 12:45:00,17.05,17.07,17.0,17.04,200127.0,15.91,15.9287,15.8634,15.9007,200127.0
2020-03-16 12:50:00,17.04,17.14,16.92,16.93,248775.0,15.9007,15.994,15.7887,15.798,248775.0
2020-03-16 12:55:00,16.93,16.94,16.8,16.9,104484.0,15.798,15.8074,15.6767,15.77,104484.0
2020-03-16 13:00:00,16.9,17.02,16.89,17.02,118881.0,15.77,15.882,15.7607,15.882,118881.0
2020-03-16 13:05:00,17.02,17.02,16.86,16.88,75609.0,15.882,15.882,15.7327,15.7514,75609.0
2020-03-16 13:10:00,16.88,17.14,16.86,17.04,108246.0,15.7514,15.994,15.7327,15.9007,108246.0
2020-03-16 13:15:00,17.04,17.04,16.88,16.94,91329.0,15.9007,15.9007,15.7514,15.8074,91329.0
2020-03-16 13:20:00,16.93,16.94,16.79,16.88,242205.0,15.798,15.8074,15.6674,15.7514,242205.0
2020-03-16 13:25:00,16.87,16.88,16.7,16.72,100062.0,15.7421,15.7514,15.5834,15.6021,100062.0
2020-03-16 13:30:00,16.7,16.73,16.51,16.57,123045.0,15.5834,15.6114,15.4061,15.4621,123045.0
2020-03-16 13:35:00,16.56,16.63,16.46,16.56,102033.0,15.4528,15.5181,15.3595,15.4528,102033.0
2020-03-16 13:40:00,16.56,16.63,16.53,16.63,430866.0,15.4528,15.5181,15.4248,15.5181,430866.0
2020-03-16 13:45:00,16.63,16.75,16.61,16.73,119634.0,15.5181,15.6301,15.4994,15.6114,119634.0
2020-03-16 13:50:00,16.74,16.79,16.65,16.65,504237.0,15.6207,15.6674,15.5368,15.5368,504237.0
2020-03-16 13:55:00,16.65,16.7,16.59,16.6,2361618.0,15.5368,15.5834,15.4808,15.4901,2361618.0
2020-03-16 14:00:00,16.6,16.6,16.39,16.47,97026.0,15.4901,15.4901,15.2941,15.3688,97026.0
2020-03-16 14:05:00,16.47,16.54,16.42,16.43,100122.0,15.3688,15.4341,15.3221,15.3315,100122.0
2020-03-16 14:10:00,16.43,16.47,16.4,16.47,101169.0,15.3315,15.3688,15.3035,15.3688,101169.0
2020-03-16 14:15:00,16.47,16.49,16.35,16.37,88989.0,15.3688,15.3875,15.2568,15.2755,88989.0
2020-03-16 14:20:00,16.37,16.43,16.34,16.35,85647.0,15.2755,15.3315,15.2475,15.2568,85647.0
2020-03-16 14:25:00,16.35,16.43,16.32,16.43,133860.0,15.2568,15.3315,15.2288,15.3315,133860.0
2020-03-16 14:30:00,16.43,16.69,16.4,16.68,253926.0,15.3315,15.5741,15.3035,15.5648,253926.0
2020-03-16 14:35:00,16.69,16.71,16.37,16.39,257997.0,15.5741,15.5928,15.2755,15.2941,257997.0
2020-03-16 14:40:00,16.38,16.39,16.17,16.24,166020.0,15.2848,15.2941,15.0889,15.1542,166020.0
2020-03-16 14:45:00,16.25,16.31,16.17,16.22,181008.0,15.1635,15.2195,15.0889,15.1355,181008.0
2020-03-16 14:50:00,16.22,16.44,16.2,16.36,200076.0,15.1355,15.3408,15.1169,15.2662,200076.0
2020-03-16 14:55:00,16.35,16.58,16.32,16.56,294456.0,15.2568,15.4714,15.2288,15.4528,294456.0
2020-03-16 15:00:00,16.56,16.69,16.46,16.48,327531.0,15.4528,15.5741,15.3595,15.3781,327531.0
2020-03-16 15:05:00,16.49,16.57,16.4,16.41,143388.0,15.3875,15.4621,15.3035,15.3128,143388.0
2020-03-16 15:10:00,16.42,16.47,16.37,16.37,233445.0,15.3221,15.3688,15.2755,15.2755,233445.0
2020-03-16 15:15:00,16.37,16.51,16.37,16.43,359757.0,15.2755,15.4061,15.2755,15.3315,359757.0
2020-03-16 15:20:00,16.43,16.45,16.27,16.4,340725.0,15.3315,15.3501,15.1822,15.3035,340725.0
2020-03-16 15:25:00,16.39,16.45,16.23,16.25,296886.0,15.2941,15.3501,15.1448,15.1635,296886.0
2020-03-16 15:30:00,16.24,16.24,15.93,16.04,396129.0,15.1542,15.1542,14.8649,14.9675,396129.0
2020-03-16 15:35:00,16.03,16.04,15.9,15.98,413064.0,14.9582,14.9675,14.8369,14.9116,413064.0
2020-03-16 15:40:00,15.98,16.37,15.93,16.36,570546.0,14.9116,15.2755,14.8649,15.2662,570546.0
2020-03-16 15:45:00,16.37,16.52,16.19,16.49,635466.0,15.2755,15.4155,15.1075,15.3875,635466.0
2020-03-16 15:50:00,16.49,16.49,16.25,16.31,1086870.0,15.3875,15.3875,15.1635,15.2195,1086870.0
2020-03-16 15:55:00,16.34,16.37,16.25,16.31,1884111.0,15.2475,15.2755,15.1635,15.2195,1884111.0
2020-03-17 09:30:00,16.5,16.94,16.5,16.57,453873.0,15.3968,15.8074,15.3968,15.4621,453873.0
2020-03-17 09:35:00,16.59,16.67,16.42,16.46,186588.0,15.4808,15.5554,15.3221,15.3595,186588.0
2020-03-17 09:40:00,16.47,16.53,16.27,16.29,218709.0,15.3688,15.4248,15.1822,15.2008,218709.0
2020-03-17 09:45:00,16.29,16.65,16.29,16.46,333687.0,15.2008,15.5368,15.2008,15.3595,333687.0
2020-03-17 09:50:00,16.47,16.48,16.26,16.27,151122.0,15.3688,15.3781,15.1728,15.1822,151122.0
2020-03-17 09:55:00,16.27,16.38,16.22,16.25,182565.0,15.1822,15.2848,15.1355,15.1635,182565.0
2020-03-17 10:00:00,16.25,16.52,16.17,16.52,295743.0,15.1635,15.4155,15.0889,15.4155,295743.0
2020-03-17 10:05:00,16.59,16.74,16.55,16.64,203556.0,15.4808,15.6207,15.4435,15.5274,203556.0
2020-03-17 10:10:00,16.63,16.75,16.52,16.54,137025.0,15.5181,15.6301,15.4155,15.4341,137025.0
2020-03-17 10:15:00,16.56,16.65,16.45,16.58,104055.0,15.4528,15.5368,15.3501,15.4714,104055.0
2020-03-17 10:20:00,16.62,16.66,16.51,16.51,132942.0,15.5088,15.5461,15.4061,15.4061,132942.0
2020-03-17 10:25:00,16.51,16.62,16.47,16.55,145467.0,15.4061,15.5088,15.3688,15.4435,145467.0
2020-03-17 10:30:00,16.54,16.64,16.39,16.39,131733.0,15.4341,15.5274,15.2941,15.2941,131733.0
2020-03-17 10:35:00,16.39,16.46,16.33,16.39,248793.0,15.2941,15.3595,15.2382,15.2941,248793.0
2020-03-17 10:40:00,16.39,16.45,16.33,16.44,229779.0,15.2941,15.3501,15.2382,15.3408,229779.0
2020-03-17 10:45:00,16.44,16.5,16.34,16.43,230310.0,15.3408,15.3968,15.2475,15.3315,230310.0
2020-03-17 10:50:00,16.44,16.44,16.06,16.19,243909.0,15.3408,15.3408,14.9862,15.1075,243909.0
2020-03-17 10:55:00,16.2,16.45,16.12,16.45,137814.0,15.1169,15.3501,15.0422,15.3501,137814.0
2020-03-17 11:00:00,16.43,16.49,16.33,16.36,127086.0,15.3315,15.3875,15.2382,15.2662,127086.0
2020-03-17 11:05:00,16.35,16.56,16.35,16.54,135867.0,15.2568,15.4528,15.2568,15.4341,135867.0
2020-03-17 11:10:00,16.54,16.73,16.54,16.73,188013.0,15.4341,15.6114,15.4341,15.6114,188013.0
2020-03-17 11:15:00,16.72,16.84,16.65,16.83,150657.0,15.6021,15.7141,15.5368,15.7047,150657.0
2020-03-17 11:20:00,16.82,16.86,16.67,16.72,179673.0,15.6954,15.7327,15.5554,15.6021,179673.0
2020-03-17 11:25:00,16.7,16.88,16.7,16.86,250332.0,15.5834,15.7514,15.5834,15.7327,250332.0
2020-03-17 11:30:00,16.86,16.99,16.84,16.87,167637.0,15.7327,15.854,15.7141,15.7421,167637.0
2020-03-17 11:35:00,16.87,16.87,16.75,16.81,141588.0,15.7421,15.7421,15.6301,15.6861,141588.0
2020-03-17 11:40:00,16.82,16.93,16.81,16.91,137850.0,15.6954,15.798,15.6861,15.7794,137850.0
2020-03-17 11:45:00,16.93,17.03,16.92,16.99,183450.0,15.798,15.8914,15.7887,15.854,183450.0
2020-03-17 11:50:00,16.98,17.15,16.98,17.13,148428.0,15.8447,16.0033,15.8447,15.9847,148428.0
2020-03-17 11:55:00,17.14,17.3,17.05,17.26,193953.0,15.994,16.1433,15.91,16.106,193953.0
2020-03-17 12:00:00,17.26,17.4,17.25,17.36,113601.0,16.106,16.2366,16.0966,16.1993,113601.0
2020-03-17 12:05:00,17.37,17.72,17.37,17.7,157470.0,16.2086,16.5352,16.2086,16.5166,157470.0
2020-03-17 12:10:00,17.71,17.71,17.56,17.57,170925.0,16.5259,16.5259,16.3859,16.3953,170925.0
2020-03-17 12:15:00,17.57,17.57,17.17,17.32,372555.0,16.3953,16.3953,16.022,16.162,372555.0
2020-03-17 12:20:00,17.33,17.33,17.19,17.25,353991.0,16.1713,16.1713,16.0407,16.0966,353991.0
2020-03-17 12:25:00,17.25,17.25,17.16,17.18,229884.0,16.0966,16.0966,16.0127,16.0313,229884.0
2020-03-17 12:30:00,17.19,17.28,17.16,17.24,109329.0,16.0407,16.1246,16.0127,16.0873,109329.0
2020-03-17 12:35:00,17.25,17.25,17.08,17.16,126897.0,16.0966,16.0966,15.938,16.0127,126897.0
2020-03-17 12:40:00,17.16,17.21,17.1,17.16,103887.0,16.0127,16.0593,15.9567,16.0127,103887.0
2020-03-17 12:45:00,17.15,17.2,17.14,17.17,367005.0,16.0033,16.05,15.994,16.022,367005.0
2020-03-17 12:50:00,17.17,17.23,17.15,17.18,420954.0,16.022,16.078,16.0033,16.0313,420954.0
2020-03-17 12:55:00,17.2,17.25,17.17,17.24,112605.0,16.05,16.0966,16.022,16.0873,112605.0
2020-03-17 13:00:00,17.25,17.32,17.2,17.25,144138.0,16.0966,16.162,16.05,16.0966,144138.0
2020-03-17 13:05:00,17.25,17.3,17.13,17.16,222177.0,16.0966,16.1433,15.9847,16.0127,222177.0
2020-03-17 13:10:00,17.16,17.2,17.09,17.14,134028.0,16.0127,16.05,15.9473,15.994,134028.0
2020-03-17 13:15:00,17.14,17.17,17.06,17.14,117093.0,15.994,16.022,15.9194,15.994,117093.0
2020-03-17 13:20:00,17.15,17.22,17.1,17.18,109668.0,16.0033,16.0687,15.9567,16.0313,109668.0
2020-03-17 13:25:00,17.19,17.21,17.11,17.21,104712.0,16.0407,16.0593,15.966,16.0593,104712.0
2020-03-17 13:30:00,17.21,17.33,17.14,17.25,118206.0,16.0593,16.1713,15.994,16.0966,118206.0
2020-03-17 13:35:00,17.25,17.37,17.25,17.36,145443.0,16.0966,16.2086,16.0966,16.1993,145443.0
2020-03-17 13:40:00,17.36,17.41,17.35,17.4,98733.0,16.1993,16.246,16.19,16.2366,98733.0
2020-03-17 13:45:00,17.39,17.54,17.38,17.51,141609.0,16.2273,16.3673,16.218,16.3393,141609.0
2020-03-17 13:50:00,17.52,17.55,17.45,17.48,113814.0,16.3486,16.3766,16.2833,16.3113,113814.0
2020-03-17 13:55:00,17.46,17.54,17.44,17.49,107070.0,16.2926,16.3673,16.2739,16.3206,107070.0
2020-03-17 14:00:00,17.48,17.59,17.45,17.53,233460.0,16.3113,16.4139,16.2833,16.3579,233460.0
2020-03-17 14:05:00,17.52,17.71,17.52,17.7,143508.0,16.3486,16.5259,16.3486,16.5166,143508.0
2020-03-17 14:10:00,17.7,17.77,17.67,17.76,186840.0,16.5166,16.5819,16.4886,16.5725,186840.0
2020-03-17 14:15:00,17.76,17.92,17.71,17.89,130263.0,16.5725,16.7219,16.5259,16.6939,130263.0
2020-03-17 14:20:00,17.89,17.9,17.67,17.69,192060.0,16.6939,16.7032,16.4886,16.5072,192060.0
2020-03-17 14:25:00,17.68,17.9,17.68,17.86,148194.0,16.4979,16.7032,16.4979,16.6659,148194.0
2020-03-17 14:30:00,17.86,17.93,17.83,17.89,157362.0,16.6659,16.7312,16.6379,16.6939,157362.0
2020-03-17 14:35:00,17.87,18.0,17.84,17.95,136467.0,16.6752,16.7965,16.6472,16.7498,136467.0
2020-03-17 14:40:00,17.95,18.01,17.91,17.91,213081.0,16.7498,16.8058,16.7125,16.7125,213081.0
2020-03-17 14:45:00,17.92,17.92,17.8,17.87,233994.0,16.7219,16.7219,16.6099,16.6752,233994.0
2020-03-17 14:50:00,17.88,17.9,17.73,17.85,557529.0,16.6845,16.7032,16.5446,16.6565,557529.0
2020-03-17 14:55:00,17.86,17.94,17.78,17.93,144639.0,16.6659,16.7405,16.5912,16.7312,144639.0
2020-03-17 15:00:00,17.92,17.94,17.75,17.85,295056.0,16.7219,16.7405,16.5632,16.6565,295056.0
2020-03-17 15:05:00,17.85,18.11,17.79,17.98,363291.0,16.6565,16.8991,16.6005,16.7778,363291.0
2020-03-17 15:10:00,17.98,18.01,17.94,17.95,201267.0,16.7778,16.8058,16.7405,16.7498,201267.0
2020-03-17 15:15:00,17.95,18.01,17.93,17.97,188985.0,16.7498,16.8058,16.7312,16.7685,188985.0
2020-03-17 15:20:00,17.98,17.98,17.83,17.89,285048.0,16.7778,16.7778,16.6379,16.6939,285048.0
2020-03-17 15:25:00,17.88,17.88,17.76,17.82,440508.0,16.6845,16.6845,16.5725,16.6285,440508.0
2020-03-17 15:30:00,17.81,17.98,17.81,17.97,517758.0,16.6192,16.7778,16.6192,16.7685,517758.0
2020-03-17 15:35:00,17.97,18.11,17.97,18.08,360858.0,16.7685,16.8991,16.7685,16.8712,360858.0
2020-03-17 15:40:00,18.08,18.23,18.02,18.16,535476.0,16.8712,17.0111,16.8152,16.9458,535476.0
2020-03-17 15:45:00,18.15,18.28,18.04,18.25,577050.0,16.9365,17.0578,16.8338,17.0298,577050.0
2020-03-17 15:50:00,18.25,18.31,18.14,18.15,987738.0,17.0298,17.0858,16.9271,16.9365,987738.0
2020-03-17 15:55:00,18.15,18.16,17.79,18.09,2060190.0,16.9365,16.9458,16.6005,16.8805,2060190.0
2020-03-18 09:30:00,16.89,17.3,16.73,17.04,438330.0,15.7607,16.1433,15.6114,15.9007,438330.0
2020-03-18 09:35:00,17.04,17.21,16.78,16.86,222708.0,15.9007,16.0593,15.6581,15.7327,222708.0
2020-03-18 09:40:00,16.86,17.12,16.83,17.03,181467.0,15.7327,15.9753,15.7047,15.8914,181467.0
2020-03-18 09:45:00,17.02,17.09,16.93,16.98,384039.0,15.882,15.9473,15.798,15.8447,384039.0
2020-03-18 09:50:00,16.98,17.32,16.94,17.18,225750.0,15.8447,16.162,15.8074,16.0313,225750.0
2020-03-18 09:55:00,17.2,17.37,17.12,17.13,199866.0,16.05,16.2086,15.9753,15.9847,199866.0
2020-03-18 10:00:00,17.17,17.41,17.11,17.36,138702.0,16.022,16.246,15.966,16.1993,138702.0
2020-03-18 10:05:00,17.34,17.49,17.27,17.4,143442.0,16.1806,16.3206,16.1153,16.2366,143442.0
2020-03-18 10:10:00,17.4,17.4,17.1,17.21,195120.0,16.2366,16.2366,15.9567,16.0593,195120.0
2020-03-18 10:15:00,17.21,17.26,17.03,17.05,113838.0,16.0593,16.106,15.8914,15.91,113838.0
2020-03-18 10:20:00,17.04,17.06,16.87,16.96,106626.0,15.9007,15.9194,15.7421,15.826,106626.0
2020-03-18 10:25:00,16.96,17.15,16.96,17.14,123360.0,15.826,16.0033,15.826,15.994,123360.0
2020-03-18 10:30:00,17.12,17.16,16.94,16.98,144675.0,15.9753,16.0127,15.8074,15.8447,144675.0
2020-03-18 10:35:00,16.95,16.96,16.83,16.95,58560.0,15.8167,15.826,15.7047,15.8167,58560.0
2020-03-18 10:40:00,16.97,17.07,16.92,17.04,110421.0,15.8354,15.9287,15.7887,15.9007,110421.0
2020-03-18 10:45:00,17.04,17.04,16.84,16.87,155736.0,15.9007,15.9007,15.7141,15.7421,155736.0
2020-03-18 10:50:00,16.86,16.87,16.62,16.65,246063.0,15.7327,15.7421,15.5088,15.5368,246063.0
2020-03-18 10:55:00,16.66,16.69,16.6,16.61,228648.0,15.5461,15.5741,15.4901,15.4994,228648.0
2020-03-18 11:00:00,16.59,16.72,16.42,16.45,182757.0,15.4808,15.6021,15.3221,15.3501,182757.0
2020-03-18 11:05:00,16.45,16.61,16.44,16.6,215196.0,15.3501,15.4994,15.3408,15.4901,215196.0
2020-03-18 11:10:00,16.61,16.65,16.52,16.53,131865.0,15.4994,15.5368,15.4155,15.4248,131865.0
2020-03-18 11:15:00,16.52,16.62,16.5,16.58,150903.0,15.4155,15.5088,15.3968,15.4714,150903.0
2020-03-18 11:20:00,16.59,16.7,16.59,16.64,143463.0,15.4808,15.5834,15.4808,15.5274,143463.0
2020-03-18 11:25:00,16.65,16.72,16.56,16.58,125403.0,15.5368,15.6021,15.4528,15.4714,125403.0
2020-03-18 11:30:00,16.59,16.67,16.52,16.56,225144.0,15.4808,15.5554,15.4155,15.4528,225144.0
2020-03-18 11:35:00,16.56,16.71,16.56,16.63,155787.0,15.4528,15.5928,15.4528,15.5181,155787.0
2020-03-18 11:40:00,16.61,16.62,16.51,16.53,214998.0,15.4994,15.5088,15.4061,15.4248,214998.0
2020-03-18 11:45:00,16.53,16.64,16.45,16.54,114780.0,15.4248,15.5274,15.3501,15.4341,114780.0
2020-03-18 11:50:00,16.55,16.69,16.55,16.65,117528.0,15.4435,15.5741,15.4435,15.5368,117528.0
2020-03-18 11:55:00,16.65,16.69,16.57,16.62,132939.0,15.5368,15.5741,15.4621,15.5088,132939.0
2020-03-18 12:00:00,16.6,16.62,16.47,16.49,191139.0,15.4901,15.5088,15.3688,15.3875,191139.0
2020-03-18 12:05:00,16.48,16.57,16.43,16.5,175008.0,15.3781,15.4621,15.3315,15.3968,175008.0
2020-03-18 12:10:00,16.51,16.55,16.4,16.4,175344.0,15.4061,15.4435,15.3035,15.3035,175344.0
2020-03-18 12:15:00,16.37,16.42,16.3,16.38,265368.0,15.2755,15.3221,15.2102,15.2848,265368.0
2020-03-18 12:20:00,16.36,16.46,16.29,16.43,158160.0,15.2662,15.3595,15.2008,15.3315,158160.0
2020-03-18 12:25:00,16.43,16.53,16.39,16.49,118776.0,15.3315,15.4248,15.2941,15.3875,118776.0
2020-03-18 12:30:00,16.49,16.51,16.32,16.34,185049.0,15.3875,15.4061,15.2288,15.2475,185049.0
2020-03-18 12:35:00,16.35,16.39,16.29,16.38,264822.0,15.2568,15.2941,15.2008,15.2848,264822.0
2020-03-18 12:40:00,16.37,16.45,16.32,16.43,181845.0,15.2755,15.3501,15.2288,15.3315,181845.0
2020-03-18 12:45:00,16.43,16.46,16.29,16.35,143604.0,15.3315,15.3595,15.2008,15.2568,143604.0
2020-03-18 12:50:00,16.34,16.38,16.32,16.34,147288.0,15.2475,15.2848,15.2288,15.2475,147288.0
2020-03-18 12:55:00,16.35,16.36,16.31,16.32,58665.0,15.2568,15.2662,15.2195,15.2288,58665.0
2020-03-18 13:00:00,16.32,16.32,16.32,16.32,0.0,15.2288,15.2288,15.2288,15.2288,0.0
2020-03-18 13:05:00,16.32,16.32,16.32,16.32,0.0,15.2288,15.2288,15.2288,15.2288,0.0
2020-03-18 13:10:00,16.16,16.33,16.16,16.25,232239.0,15.0795,15.2382,15.0795,15.1635,232239.0
2020-03-18 13:15:00,16.25,16.31,16.16,16.3,235182.0,15.1635,15.2195,15.0795,15.2102,235182.0
2020-03-18 13:20:00,16.3,16.42,16.29,16.29,254250.0,15.2102,15.3221,15.2008,15.2008,254250.0
2020-03-18 13:25:00,16.28,16.38,16.16,16.36,166497.0,15.1915,15.2848,15.0795,15.2662,166497.0
2020-03-18 13:30:00,16.35,16.39,16.23,16.27,161790.0,15.2568,15.2941,15.1448,15.1822,161790.0
2020-03-18 13:35:00,16.27,16.48,16.25,16.42,307434.0,15.1822,15.3781,15.1635,15.3221,307434.0
2020-03-18 13:40:00,16.4,16.43,16.31,16.36,166389.0,15.3035,15.3315,15.2195,15.2662,166389.0
2020-03-18 13:45:00,16.35,16.43,16.32,16.38,242079.0,15.2568,15.3315,15.2288,15.2848,242079.0
2020-03-18 13:50:00,16.39,16.4,16.24,16.3,143736.0,15.2941,15.3035,15.1542,15.2102,143736.0
2020-03-18 13:55:00,16.3,16.31,16.06,16.1,157869.0,15.2102,15.2195,14.9862,15.0235,157869.0
2020-03-18 14:00:00,16.11,16.13,16.02,16.1,166845.0,15.0329,15.0515,14.9489,15.0235,166845.0
2020-03-18 14:05:00,16.09,16.3,16.08,16.22,154851.0,15.0142,15.2102,15.0049,15.1355,154851.0
2020-03-18 14:10:00,16.22,16.23,16.07,16.09,183432.0,15.1355,15.1448,14.9955,15.0142,183432.0
2020-03-18 14:15:00,16.09,16.26,16.09,16.13,117987.0,15.0142,15.1728,15.0142,15.0515,117987.0
2020-03-18 14:20:00,16.12,16.3,16.11,16.28,208137.0,15.0422,15.2102,15.0329,15.1915,208137.0
2020-03-18 14:25:00,16.28,16.49,16.26,16.49,183804.0,15.1915,15.3875,15.1728,15.3875,183804.0
2020-03-18 14:30:00,16.5,16.61,16.42,16.55,177648.0,15.3968,15.4994,15.3221,15.4435,177648.0
2020-03-18 14:35:00,16.56,17.07,16.56,17.05,185919.0,15.4528,15.9287,15.4528,15.91,185919.0
2020-03-18 14:40:00,17.06,17.07,16.65,16.7,212037.0,15.9194,15.9287,15.5368,15.5834,212037.0
2020-03-18 14:45:00,16.71,16.75,16.59,16.68,145968.0,15.5928,15.6301,15.4808,15.5648,145968.0
2020-03-18 14:50:00,16.67,16.77,16.58,16.75,144759.0,15.5554,15.6487,15.4714,15.6301,144759.0
2020-03-18 14:55:00,16.75,16.99,16.74,16.96,167850.0,15.6301,15.854,15.6207,15.826,167850.0
2020-03-18 15:00:00,16.98,17.02,16.89,16.89,202575.0,15.8447,15.882,15.7607,15.7607,202575.0
2020-03-18 15:05:00,16.91,17.16,16.89,17.15,262410.0,15.7794,16.0127,15.7607,16.0033,262410.0
2020-03-18 15:10:00,17.17,17.31,16.96,16.98,260829.0,16.022,16.1526,15.826,15.8447,260829.0
2020-03-18 15:15:00,16.98,17.04,16.86,16.96,153771.0,15.8447,15.9007,15.7327,15.826,153771.0
2020-03-18 15:20:00,16.97,16.97,16.62,16.63,154542.0,15.8354,15.8354,15.5088,15.5181,154542.0
2020-03-18 15:25:00,16.63,16.69,16.4,16.4,172509.0,15.5181,15.5741,15.3035,15.3035,172509.0
2020-03-18 15:30:00,16.39,16.61,16.35,16.54,293382.0,15.2941,15.4994,15.2568,15.4341,293382.0
2020-03-18 15:35:00,16.54,16.54,16.16,16.19,222450.0,15.4341,15.4341,15.0795,15.1075,222450.0
2020-03-18 15:40:00,16.19,16.56,16.19,16.46,257982.0,15.1075,15.4528,15.1075,15.3595,257982.0
2020-03-18 15:45:00,16.46,16.51,16.29,16.51,298380.0,15.3595,15.4061,15.2008,15.4061,298380.0
2020-03-18 15:50:00,16.52,16.73,16.5,16.68,415482.0,15.4155,15.6114,15.3968,15.5648,415482.0
2020-03-18 15:55:00,16.67,17.13,16.6,16.98,867774.0,15.5554,15.9847,15.4901,15.8447,867774.0
2020-03-19 09:30:00,16.82,16.92,16.64,16.66,345180.0,15.6954,15.7887,15.5274,15.5461,345180.0
2020-03-19 09:35:00,16.65,16.71,16.26,16.35,196707.0,15.5368,15.5928,15.1728,15.2568,196707.0
2020-03-19 09:40:00,16.35,16.49,16.26,16.48,351501.0,15.2568,15.3875,15.1728,15.3781,351501.0
2020-03-19 09:45:00,16.47,16.65,16.45,16.63,168414.0,15.3688,15.5368,15.3501,15.5181,168414.0
2020-03-19 09:50:00,16.62,16.88,16.6,16.87,121626.0,15.5088,15.7514,15.4901,15.7421,121626.0
2020-03-19 09:55:00,16.84,16.96,16.82,16.84,144972.0,15.7141,15.826,15.6954,15.7141,144972.0
2020-03-19 10:00:00,16.85,16.92,16.73,16.83,143103.0,15.7234,15.7887,15.6114,15.7047,143103.0
2020-03-19 10:05:00,16.84,16.97,16.81,16.87,126006.0,15.7141,15.8354,15.6861,15.7421,126006.0
2020-03-19 10:10:00,16.87,17.13,16.82,17.08,91563.0,15.7421,15.9847,15.6954,15.938,91563.0
2020-03-19 10:15:00,17.13,17.19,16.85,16.85,91692.0,15.9847,16.0407,15.7234,15.7234,91692.0
2020-03-19 10:20:00,16.84,17.11,16.84,17.05,57615.0,15.7141,15.966,15.7141,15.91,57615.0
2020-03-19 10:25:00,17.03,17.25,16.91,17.15,151779.0,15.8914,16.0966,15.7794,16.0033,151779.0
2020-03-19 10:30:00,17.14,17.28,17.11,17.24,187605.0,15.994,16.1246,15.966,16.0873,187605.0
2020-03-19 10:35:00,17.23,17.23,17.02,17.02,154581.0,16.078,16.078,15.882,15.882,154581.0
2020-03-19 10:40:00,17.04,17.09,17.0,17.09,121356.0,15.9007,15.9473,15.8634,15.9473,121356.0
2020-03-19 10:45:00,17.08,17.17,17.04,17.11,101724.0,15.938,16.022,15.9007,15.966,101724.0
2020-03-19 10:50:00,17.15,17.19,17.09,17.17,99636.0,16.0033,16.0407,15.9473,16.022,99636.0
2020-03-19 10:55:00,17.15,17.37,17.15,17.26,136050.0,16.0033,16.2086,16.0033,16.106,136050.0
2020-03-19 11:00:00,17.25,17.33,17.18,17.32,91302.0,16.0966,16.1713,16.0313,16.162,91302.0
2020-03-19 11:05:00,17.32,17.38,17.23,17.34,85989.0,16.162,16.218,16.078,16.1806,85989.0
2020-03-19 11:10:00,17.37,17.56,17.28,17.56,103971.0,16.2086,16.3859,16.1246,16.3859,103971.0
2020-03-19 11:15:00,17.58,17.65,17.51,17.6,114504.0,16.4046,16.4699,16.3393,16.4232,114504.0
2020-03-19 11:20:00,17.61,17.77,17.56,17.77,163971.0,16.4326,16.5819,16.3859,16.5819,163971.0
2020-03-19 11:25:00,17.8,18.08,17.76,18.03,264567.0,16.6099,16.8712,16.5725,16.8245,264567.0
2020-03-19 11:30:00,18.01,18.02,17.8,17.94,351240.0,16.8058,16.8152,16.6099,16.7405,351240.0
2020-03-19 11:35:00,17.94,18.11,17.83,18.04,177324.0,16.7405,16.8991,16.6379,16.8338,177324.0
2020-03-19 11:40:00,18.02,18.55,18.01,18.54,192123.0,16.8152,17.3097,16.8058,17.3004,192123.0
2020-03-19 11:45:00,18.48,18.73,18.44,18.73,347475.0,17.2444,17.4777,17.2071,17.4777,347475.0
2020-03-19 11:50:00,18.69,18.69,18.25,18.3,148647.0,17.4404,17.4404,17.0298,17.0764,148647.0
2020-03-19 11:55:00,18.29,18.35,18.1,18.11,123732.0,17.0671,17.1231,16.8898,16.8991,123732.0
2020-03-19 12:00:00,18.12,18.13,17.77,17.77,129069.0,16.9085,16.9178,16.5819,16.5819,129069.0
2020-03-19 12:05:00,17.78,18.02,17.77,17.91,116244.0,16.5912,16.8152,16.5819,16.7125,116244.0
2020-03-19 12:10:00,17.88,17.9,17.74,17.88,98226.0,16.6845,16.7032,16.5539,16.6845,98226.0
2020-03-19 12:15:00,17.88,17.89,17.71,17.78,130212.0,16.6845,16.6939,16.5259,16.5912,130212.0
2020-03-19 12:20:00,17.79,17.91,17.7,17.71,76047.0,16.6005,16.7125,16.5166,16.5259,76047.0
2020-03-19 12:25:00,17.7,17.76,17.64,17.74,210615.0,16.5166,16.5725,16.4606,16.5539,210615.0
2020-03-19 12:30:00,17.75,17.75,17.47,17.53,90459.0,16.5632,16.5632,16.3019,16.3579,90459.0
2020-03-19 12:35:00,17.5,17.52,17.39,17.45,132753.0,16.3299,16.3486,16.2273,16.2833,132753.0
2020-03-19 12:40:00,17.44,17.6,17.42,17.5,131691.0,16.2739,16.4232,16.2553,16.3299,131691.0
2020-03-19 12:45:00,17.47,17.52,17.41,17.42,125730.0,16.3019,16.3486,16.246,16.2553,125730.0
2020-03-19 12:50:00,17.41,17.51,17.41,17.51,139755.0,16.246,16.3393,16.246,16.3393,139755.0
2020-03-19 12:55:00,17.49,17.55,17.36,17.37,148914.0,16.3206,16.3766,16.1993,16.2086,148914.0
2020-03-19 13:00:00,17.37,17.41,17.23,17.3,96642.0,16.2086,16.246,16.078,16.1433,96642.0
2020-03-19 13:05:00,17.3,17.34,17.23,17.29,65169.0,16.1433,16.1806,16.078,16.134,65169.0
2020-03-19 13:10:00,17.27,17.35,17.21,17.21,81003.0,16.1153,16.19,16.0593,16.0593,81003.0
2020-03-19 13:15:00,17.22,17.25,17.08,17.2,132402.0,16.0687,16.0966,15.938,16.05,132402.0
2020-03-19 13:20:00,17.22,17.33,17.18,17.22,82815.0,16.0687,16.1713,16.0313,16.0687,82815.0
2020-03-19 13:25:00,17.24,17.32,17.16,17.21,112734.0,16.0873,16.162,16.0127,16.0593,112734.0
2020-03-19 13:30:00,17.24,17.24,17.15,17.17,108255.0,16.0873,16.0873,16.0033,16.022,108255.0
2020-03-19 13:35:00,17.17,17.17,17.1,17.11,83988.0,16.022,16.022,15.9567,15.966,83988.0
2020-03-19 13:40:00,17.1,17.15,17.06,17.1,124359.0,15.9567,16.0033,15.9194,15.9567,124359.0
2020-03-19 13:45:00,17.11,17.23,17.11,17.2,93954.0,15.966,16.078,15.966,16.05,93954.0
2020-03-19 13:50:00,17.2,17.57,17.2,17.55,127242.0,16.05,16.3953,16.05,16.3766,127242.0
2020-03-19 13:55:00,17.55,17.7,17.54,17.56,106044.0,16.3766,16.5166,16.3673,16.3859,106044.0
2020-03-19 14:00:00,17.53,17.59,17.37,17.42,54870.0,16.3579,16.4139,16.2086,16.2553,54870.0
2020-03-19 14:05:00,17.42,17.53,17.39,17.41,66555.0,16.2553,16.3579,16.2273,16.246,66555.0
2020-03-19 14:10:00,17.41,17.58,17.38,17.57,85200.0,16.246,16.4046,16.218,16.3953,85200.0
2020-03-19 14:15:00,17.58,17.75,17.49,17.74,63330.0,16.4046,16.5632,16.3206,16.5539,63330.0
2020-03-19 14:20:00,17.75,17.84,17.63,17.84,139197.0,16.5632,16.6472,16.4512,16.6472,139197.0
2020-03-19 14:25:00,17.84,17.98,17.73,17.79,126819.0,16.6472,16.7778,16.5446,16.6005,126819.0
2020-03-19 14:30:00,17.79,17.84,17.76,17.78,84351.0,16.6005,16.6472,16.5725,16.5912,84351.0
2020-03-19 14:35:00,17.76,17.92,17.74,17.92,116655.0,16.5725,16.7219,16.5539,16.7219,116655.0
2020-03-19 14:40:00,17.92,18.04,17.91,18.0,84303.0,16.7219,16.8338,16.7125,16.7965,84303.0
2020-03-19 14:45:00,17.99,17.99,17.88,17.92,76665.0,16.7872,16.7872,16.6845,16.7219,76665.0
2020-03-19 14:50:00,17.95,17.98,17.73,17.77,117597.0,16.7498,16.7778,16.5446,16.5819,117597.0
2020-03-19 14:55:00,17.77,17.86,17.75,17.77,88557.0,16.5819,16.6659,16.5632,16.5819,88557.0
2020-03-19 15:00:00,17.77,17.87,17.68,17.83,157560.0,16.5819,16.6752,16.4979,16.6379,157560.0
2020-03-19 15:05:00,17.84,17.96,17.73,17.74,193059.0,16.6472,16.7592,16.5446,16.5539,193059.0
2020-03-19 15:10:00,17.74,17.93,17.71,17.83,224181.0,16.5539,16.7312,16.5259,16.6379,224181.0
2020-03-19 15:15:00,17.83,17.99,17.78,17.82,242370.0,16.6379,16.7872,16.5912,16.6285,242370.0
2020-03-19 15:20:00,17.83,18.02,17.8,17.97,187914.0,16.6379,16.8152,16.6099,16.7685,187914.0
2020-03-19 15:25:00,17.98,18.14,17.96,18.11,175944.0,16.7778,16.9271,16.7592,16.8991,175944.0
2020-03-19 15:30:00,18.11,18.24,18.07,18.15,247797.0,16.8991,17.0205,16.8618,16.9365,247797.0
2020-03-19 15:35:00,18.15,18.19,17.9,17.98,216015.0,16.9365,16.9738,16.7032,16.7778,216015.0
2020-03-19 15:40:00,17.98,18.16,17.93,18.15,266178.0,16.7778,16.9458,16.7312,16.9365,266178.0
2020-03-19 15:45:00,18.15,18.26,18.14,18.16,317961.0,16.9365,17.0391,16.9271,16.9458,317961.0
2020-03-19 15:50:00,18.17,18.31,18.06,18.3,688608.0,16.9551,17.0858,16.8525,17.0764,688608.0
2020-03-19 15:55:00,18.31,18.36,18.16,18.35,1043916.0,17.0858,17.1324,16.9458,17.1231,1043916.0
2020-03-20 09:30:00,18.17,18.35,18.03,18.23,2919264.0,16.9551,17.1231,16.8245,17.0111,2919264.0
2020-03-20 09:35:00,18.26,18.38,17.87,17.87,120984.0,17.0391,17.1511,16.6752,16.6752,120984.0
2020-03-20 09:40:00,17.83,17.94,17.68,17.81,173673.0,16.6379,16.7405,16.4979,16.6192,173673.0
2020-03-20 09:45:00,17.74,17.76,17.48,17.62,338346.0,16.5539,16.5725,16.3113,16.4419,338346.0
2020-03-20 09:50:00,17.62,17.81,17.53,17.68,250020.0,16.4419,16.6192,16.3579,16.4979,250020.0
2020-03-20 09:55:00,17.65,17.72,17.55,17.61,238317.0,16.4699,16.5352,16.3766,16.4326,238317.0
2020-03-20 10:00:00,17.65,17.87,17.63,17.81,202569.0,16.4699,16.6752,16.4512,16.6192,202569.0
2020-03-20 10:05:00,17.82,17.86,17.69,17.82,213063.0,16.6285,16.6659,16.5072,16.6285,213063.0
2020-03-20 10:10:00,17.84,17.84,17.65,17.73,198879.0,16.6472,16.6472,16.4699,16.5446,198879.0
2020-03-20 10:15:00,17.74,17.8,17.67,17.7,375813.0,16.5539,16.6099,16.4886,16.5166,375813.0
2020-03-20 10:20:00,17.69,17.74,17.63,17.67,188673.0,16.5072,16.5539,16.4512,16.4886,188673.0
2020-03-20 10:25:00,17.67,17.73,17.64,17.68,199137.0,16.4886,16.5446,16.4606,16.4979,199137.0
2020-03-20 10:30:00,17.69,17.85,17.69,17.82,296925.0,16.5072,16.6565,16.5072,16.6285,296925.0
2020-03-20 10:35:00,17.83,17.95,17.78,17.92,177450.0,16.6379,16.7498,16.5912,16.7219,177450.0
2020-03-20 10:40:00,17.94,17.98,17.83,17.83,177564.0,16.7405,16.7778,16.6379,16.6379,177564.0
2020-03-20 10:45:00,17.83,17.93,17.75,17.87,390795.0,16.6379,16.7312,16.5632,16.6752,390795.0
2020-03-20 10:50:00,17.9,18.04,17.85,17.95,252765.0,16.7032,16.8338,16.6565,16.7498,252765.0
2020-03-20 10:55:00,17.94,18.15,17.89,18.14,104034.0,16.7405,16.9365,16.6939,16.9271,104034.0
2020-03-20 11:00:00,18.15,18.18,17.99,18.0,141768.0,16.9365,16.9645,16.7872,16.7965,141768.0
2020-03-20 11:05:00,18.0,18.06,17.96,18.0,1184049.0,16.7965,16.8525,16.7592,16.7965,1184049.0
2020-03-20 11:10:00,18.0,18.07,17.86,17.9,132639.0,16.7965,16.8618,16.6659,16.7032,132639.0
2020-03-20 11:15:00,17.9,17.97,17.86,17.93,237288.0,16.7032,16.7685,16.6659,16.7312,237288.0
2020-03-20 11:20:00,17.93,17.94,17.86,17.87,452118.0,16.7312,16.7405,16.6659,16.6752,452118.0
2020-03-20 11:25:00,17.87,17.96,17.85,17.93,298341.0,16.6752,16.7592,16.6565,16.7312,298341.0
2020-03-20 11:30:00,17.93,18.1,17.91,18.07,225621.0,16.7312,16.8898,16.7125,16.8618,225621.0
2020-03-20 11:35:00,18.07,18.23,18.05,18.19,246510.0,16.8618,17.0111,16.8432,16.9738,246510.0
2020-03-20 11:40:00,18.18,18.37,18.17,18.32,245658.0,16.9645,17.1418,16.9551,17.0951,245658.0
2020-03-20 11:45:00,18.32,18.34,18.2,18.33,253563.0,17.0951,17.1138,16.9831,17.1044,253563.0
2020-03-20 11:50:00,18.32,18.39,18.25,18.3,302976.0,17.0951,17.1604,17.0298,17.0764,302976.0
2020-03-20 11:55:00,18.3,18.36,18.13,18.17,154062.0,17.0764,17.1324,16.9178,16.9551,154062.0
2020-03-20 12:00:00,18.21,18.24,18.14,18.2,210690.0,16.9925,17.0205,16.9271,16.9831,210690.0
2020-03-20 12:05:00,18.2,18.21,18.07,18.08,297414.0,16.9831,16.9925,16.8618,16.8712,297414.0
2020-03-20 12:10:00,18.08,18.15,18.07,18.08,332364.0,16.8712,16.9365,16.8618,16.8712,332364.0
2020-03-20 12:15:00,18.07,18.11,17.96,17.96,296883.0,16.8618,16.8991,16.7592,16.7592,296883.0
2020-03-20 12:20:00,17.95,17.98,17.71,17.73,169134.0,16.7498,16.7778,16.5259,16.5446,169134.0
2020-03-20 12:25:00,17.73,17.74,17.59,17.64,109422.0,16.5446,16.5539,16.4139,16.4606,109422.0
2020-03-20 12:30:00,17.63,17.71,17.56,17.7,128649.0,16.4512,16.5259,16.3859,16.5166,128649.0
2020-03-20 12:35:00,17.69,17.71,17.54,17.55,85305.0,16.5072,16.5259,16.3673,16.3766,85305.0
2020-03-20 12:40:00,17.54,17.54,17.45,17.47,97170.0,16.3673,16.3673,16.2833,16.3019,97170.0
2020-03-20 12:45:00,17.45,17.63,17.42,17.6,110997.0,16.2833,16.4512,16.2553,16.4232,110997.0
2020-03-20 12:50:00,17.58,17.66,17.56,17.63,100716.0,16.4046,16.4792,16.3859,16.4512,100716.0
2020-03-20 12:55:00,17.61,17.72,17.61,17.68,129321.0,16.4326,16.5352,16.4326,16.4979,129321.0
2020-03-20 13:00:00,17.67,17.84,17.66,17.73,87153.0,16.4886,16.6472,16.4792,16.5446,87153.0
2020-03-20 13:05:00,17.72,17.8,17.7,17.77,101541.0,16.5352,16.6099,16.5166,16.5819,101541.0
2020-03-20 13:10:00,17.78,17.87,17.75,17.78,106257.0,16.5912,16.6752,16.5632,16.5912,106257.0
2020-03-20 13:15:00,17.78,17.85,17.74,17.78,100692.0,16.5912,16.6565,16.5539,16.5912,100692.0
2020-03-20 13:20:00,17.77,17.77,17.68,17.71,97728.0,16.5819,16.5819,16.4979,16.5259,97728.0
2020-03-20 13:25:00,17.67,17.78,17.66,17.76,122385.0,16.4886,16.5912,16.4792,16.5725,122385.0
2020-03-20 13:30:00,17.75,17.86,17.75,17.81,97017.0,16.5632,16.6659,16.5632,16.6192,97017.0
2020-03-20 13:35:00,17.8,17.82,17.72,17.78,133068.0,16.6099,16.6285,16.5352,16.5912,133068.0
2020-03-20 13:40:00,17.77,17.79,17.69,17.7,115641.0,16.5819,16.6005,16.5072,16.5166,115641.0
2020-03-20 13:45:00,17.7,17.75,17.65,17.68,87561.0,16.5166,16.5632,16.4699,16.4979,87561.0
2020-03-20 13:50:00,17.68,17.75,17.66,17.68,116343.0,16.4979,16.5632,16.4792,16.4979,116343.0
2020-03-20 13:55:00,17.67,17.72,17.65,17.7,184422.0,16.4886,16.5352,16.4699,16.5166,184422.0
2020-03-20 14:00:00,17.71,17.74,17.63,17.66,131007.0,16.5259,16.5539,16.4512,16.4792,131007.0
2020-03-20 14:05:00,17.65,17.75,17.62,17.63,239034.0,16.4699,16.5632,16.4419,16.4512,239034.0
2020-03-20 14:10:00,17.65,17.67,17.57,17.6,163467.0,16.4699,16.4886,16.3953,16.4232,163467.0
2020-03-20 14:15:00,17.59,17.61,17.49,17.5,203613.0,16.4139,16.4326,16.3206,16.3299,203613.0
2020-03-20 14:20:00,17.51,17.54,17.45,17.47,175302.0,16.3393,16.3673,16.2833,16.3019,175302.0
2020-03-20 14:25:00,17.47,17.49,17.39,17.48,155952.0,16.3019,16.3206,16.2273,16.3113,155952.0
2020-03-20 14:30:00,17.47,17.51,17.39,17.4,211218.0,16.3019,16.3393,16.2273,16.2366,211218.0
2020-03-20 14:35:00,17.41,17.44,17.34,17.38,143034.0,16.246,16.2739,16.1806,16.218,143034.0
2020-03-20 14:40:00,17.37,17.42,17.32,17.38,162618.0,16.2086,16.2553,16.162,16.218,162618.0
2020-03-20 14:45:00,17.4,17.47,17.33,17.37,116511.0,16.2366,16.3019,16.1713,16.2086,116511.0
2020-03-20 14:50:00,17.38,17.39,17.2,17.2,311247.0,16.218,16.2273,16.05,16.05,311247.0
2020-03-20 14:55:00,17.2,17.24,16.9,17.03,261606.0,16.05,16.0873,15.77,15.8914,261606.0
2020-03-20 15:00:00,17.05,17.11,16.91,16.91,156858.0,15.91,15.966,15.7794,15.7794,156858.0
2020-03-20 15:05:00,16.91,17.08,16.9,16.93,235242.0,15.7794,15.938,15.77,15.798,235242.0
2020-03-20 15:10:00,16.93,17.0,16.86,16.93,404988.0,15.798,15.8634,15.7327,15.798,404988.0
2020-03-20 15:15:00,16.93,16.97,16.86,16.9,193404.0,15.798,15.8354,15.7327,15.77,193404.0
2020-03-20 15:20:00,16.89,17.03,16.89,16.99,220458.0,15.7607,15.8914,15.7607,15.854,220458.0
2020-03-20 15:25:00,16.99,17.3,16.97,17.2,258633.0,15.854,16.1433,15.8354,16.05,258633.0
2020-03-20 15:30:00,17.21,17.32,16.99,17.13,370305.0,16.0593,16.162,15.854,15.9847,370305.0
2020-03-20 15:35:00,17.13,17.13,16.88,16.94,430665.0,15.9847,15.9847,15.7514,15.8074,430665.0
2020-03-20 15:40:00,16.93,17.03,16.79,16.82,450084.0,15.798,15.8914,15.6674,15.6954,450084.0
2020-03-20 15:45:00,16.81,16.91,16.74,16.74,646305.0,15.6861,15.7794,15.6207,15.6207,646305.0
2020-03-20 15:50:00,16.73,16.73,16.53,16.62,734304.0,15.6114,15.6114,15.4248,15.5088,734304.0
2020-03-20 15:55:00,16.62,16.68,16.54,16.63,1225986.0,15.5088,15.5648,15.4341,15.5181,1225986.0
2020-03-23 09:30:00,16.38,16.53,16.2,16.43,503385.0,15.2848,15.4248,15.1169,15.3315,503385.0
2020-03-23 09:35:00,16.45,16.53,16.05,16.06,262683.0,15.3501,15.4248,14.9769,14.9862,262683.0
2020-03-23 09:40:00,16.08,16.38,16.05,16.2,319245.0,15.0049,15.2848,14.9769,15.1169,319245.0
2020-03-23 09:45:00,16.17,16.22,16.03,16.13,358776.0,15.0889,15.1355,14.9582,15.0515,358776.0
2020-03-23 09:50:00,16.14,16.43,16.09,16.32,187077.0,15.0609,15.3315,15.0142,15.2288,187077.0
2020-03-23 09:55:00,16.34,16.67,16.34,16.64,190080.0,15.2475,15.5554,15.2475,15.5274,190080.0
2020-03-23 10:00:00,16.65,16.72,16.28,16.4,215835.0,15.5368,15.6021,15.1915,15.3035,215835.0
2020-03-23 10:05:00,16.44,16.62,16.44,16.57,141777.0,15.3408,15.5088,15.3408,15.4621,141777.0
2020-03-23 10:10:00,16.58,16.87,16.58,16.87,114681.0,15.4714,15.7421,15.4714,15.7421,114681.0
2020-03-23 10:15:00,16.91,16.93,16.37,16.39,172110.0,15.7794,15.798,15.2755,15.2941,172110.0
2020-03-23 10:20:00,16.37,16.42,16.25,16.35,242076.0,15.2755,15.3221,15.1635,15.2568,242076.0
2020-03-23 10:25:00,16.35,16.38,16.2,16.27,186804.0,15.2568,15.2848,15.1169,15.1822,186804.0
2020-03-23 10:30:00,16.24,16.25,16.09,16.17,209502.0,15.1542,15.1635,15.0142,15.0889,209502.0
2020-03-23 10:35:00,16.19,16.19,15.99,16.01,268254.0,15.1075,15.1075,14.9209,14.9396,268254.0
2020-03-23 10:40:00,16.01,16.22,16.0,16.17,299226.0,14.9396,15.1355,14.9302,15.0889,299226.0
2020-03-23 10:45:00,16.15,16.15,15.97,15.99,178668.0,15.0702,15.0702,14.9022,14.9209,178668.0
2020-03-23 10:50:00,15.99,16.16,15.99,16.1,229815.0,14.9209,15.0795,14.9209,15.0235,229815.0
2020-03-23 10:55:00,16.1,16.14,16.06,16.14,222219.0,15.0235,15.0609,14.9862,15.0609,222219.0
2020-03-23 11:00:00,16.13,16.28,16.09,16.28,321879.0,15.0515,15.1915,15.0142,15.1915,321879.0
2020-03-23 11:05:00,16.26,16.29,16.18,16.29,217509.0,15.1728,15.2008,15.0982,15.2008,217509.0
2020-03-23 11:10:00,16.29,16.32,16.16,16.21,140547.0,15.2008,15.2288,15.0795,15.1262,140547.0
2020-03-23 11:15:00,16.22,16.22,16.13,16.2,169428.0,15.1355,15.1355,15.0515,15.1169,169428.0
2020-03-23 11:20:00,16.2,16.2,16.12,16.14,171453.0,15.1169,15.1169,15.0422,15.0609,171453.0
2020-03-23 11:25:00,16.13,16.17,16.07,16.09,143220.0,15.0515,15.0889,14.9955,15.0142,143220.0
2020-03-23 11:30:00,16.1,16.19,16.06,16.07,119379.0,15.0235,15.1075,14.9862,14.9955,119379.0
2020-03-23 11:35:00,16.08,16.21,16.06,16.13,129531.0,15.0049,15.1262,14.9862,15.0515,129531.0
2020-03-23 11:40:00,16.13,16.16,16.06,16.07,189507.0,15.0515,15.0795,14.9862,14.9955,189507.0
2020-03-23 11:45:00,16.08,16.14,16.02,16.04,326496.0,15.0049,15.0609,14.9489,14.9675,326496.0
2020-03-23 11:50:00,16.03,16.06,15.87,15.87,270999.0,14.9582,14.9862,14.8089,14.8089,270999.0
2020-03-23 11:55:00,15.87,15.87,15.72,15.85,217527.0,14.8089,14.8089,14.6689,14.7903,217527.0
2020-03-23 12:00:00,15.86,15.96,15.81,15.87,188289.0,14.7996,14.8929,14.7529,14.8089,188289.0
2020-03-23 12:05:00,15.86,15.86,15.7,15.71,228252.0,14.7996,14.7996,14.6503,14.6596,228252.0
2020-03-23 12:10:00,15.72,15.79,15.6,15.78,120114.0,14.6689,14.7343,14.557,14.7249,120114.0
2020-03-23 12:15:00,15.79,16.05,15.77,15.99,133026.0,14.7343,14.9769,14.7156,14.9209,133026.0
2020-03-23 12:20:00,16.01,16.18,16.0,16.12,115485.0,14.9396,15.0982,14.9302,15.0422,115485.0
2020-03-23 12:25:00,16.11,16.12,16.04,16.09,96303.0,15.0329,15.0422,14.9675,15.0142,96303.0
2020-03-23 12:30:00,16.1,16.11,15.96,16.05,140397.0,15.0235,15.0329,14.8929,14.9769,140397.0
2020-03-23 12:35:00,16.05,16.1,15.98,16.01,107526.0,14.9769,15.0235,14.9116,14.9396,107526.0
2020-03-23 12:40:00,16.01,16.13,15.99,16.1,323448.0,14.9396,15.0515,14.9209,15.0235,323448.0
2020-03-23 12:45:00,16.11,16.29,16.03,16.27,116202.0,15.0329,15.2008,14.9582,15.1822,116202.0
2020-03-23 12:50:00,16.29,16.32,16.19,16.29,155136.0,15.2008,15.2288,15.1075,15.2008,155136.0
2020-03-23 12:55:00,16.29,16.47,16.28,16.4,163245.0,15.2008,15.3688,15.1915,15.3035,163245.0
2020-03-23 13:00:00,16.39,16.39,16.25,16.25,298047.0,15.2941,15.2941,15.1635,15.1635,298047.0
2020-03-23 13:05:00,16.27,16.35,16.22,16.33,78237.0,15.1822,15.2568,15.1355,15.2382,78237.0
2020-03-23 13:10:00,16.36,16.56,16.32,16.55,86169.0,15.2662,15.4528,15.2288,15.4435,86169.0
2020-03-23 13:15:00,16.55,16.56,16.4,16.48,151491.0,15.4435,15.4528,15.3035,15.3781,151491.0
2020-03-23 13:20:00,16.48,16.55,16.36,16.44,155658.0,15.3781,15.4435,15.2662,15.3408,155658.0
2020-03-23 13:25:00,16.43,16.47,16.34,16.34,130227.0,15.3315,15.3688,15.2475,15.2475,130227.0
2020-03-23 13:30:00,16.34,16.36,16.24,16.35,146868.0,15.2475,15.2662,15.1542,15.2568,146868.0
2020-03-23 13:35:00,16.35,16.37,16.26,16.37,179514.0,15.2568,15.2755,15.1728,15.2755,179514.0
2020-03-23 13:40:00,16.34,16.42,16.23,16.26,90747.0,15.2475,15.3221,15.1448,15.1728,90747.0
2020-03-23 13:45:00,16.28,16.53,16.27,16.52,94695.0,15.1915,15.4248,15.1822,15.4155,94695.0
2020-03-23 13:50:00,16.51,16.53,16.3,16.32,79122.0,15.4061,15.4248,15.2102,15.2288,79122.0
2020-03-23 13:55:00,16.32,16.33,16.1,16.22,124356.0,15.2288,15.2382,15.0235,15.1355,124356.0
2020-03-23 14:00:00,16.21,16.25,16.09,16.16,148128.0,15.1262,15.1635,15.0142,15.0795,148128.0
2020-03-23 14:05:00,16.16,16.26,16.07,16.08,97905.0,15.0795,15.1728,14.9955,15.0049,97905.0
2020-03-23 14:10:00,16.05,16.27,16.05,16.24,100833.0,14.9769,15.1822,14.9769,15.1542,100833.0
2020-03-23 14:15:00,16.23,16.3,16.15,16.15,138645.0,15.1448,15.2102,15.0702,15.0702,138645.0
2020-03-23 14:20:00,16.15,16.18,16.03,16.12,121062.0,15.0702,15.0982,14.9582,15.0422,121062.0
2020-03-23 14:25:00,16.11,16.34,16.09,16.28,75636.0,15.0329,15.2475,15.0142,15.1915,75636.0
2020-03-23 14:30:00,16.28,16.28,16.1,16.22,154785.0,15.1915,15.1915,15.0235,15.1355,154785.0
2020-03-23 14:35:00,16.23,16.28,16.15,16.25,224163.0,15.1448,15.1915,15.0702,15.1635,224163.0
2020-03-23 14:40:00,16.24,16.34,16.24,16.32,127476.0,15.1542,15.2475,15.1542,15.2288,127476.0
2020-03-23 14:45:00,16.34,16.45,16.2,16.42,183390.0,15.2475,15.3501,15.1169,15.3221,183390.0
2020-03-23 14:50:00,16.4,16.4,16.21,16.25,136134.0,15.3035,15.3035,15.1262,15.1635,136134.0
2020-03-23 14:55:00,16.29,16.3,16.12,16.13,175836.0,15.2008,15.2102,15.0422,15.0515,175836.0
2020-03-23 15:00:00,16.14,16.18,16.06,16.13,132141.0,15.0609,15.0982,14.9862,15.0515,132141.0
2020-03-23 15:05:00,16.12,16.22,16.06,16.13,217815.0,15.0422,15.1355,14.9862,15.0515,217815.0
2020-03-23 15:10:00,16.13,16.17,16.06,16.15,151770.0,15.0515,15.0889,14.9862,15.0702,151770.0
2020-03-23 15:15:00,16.15,16.17,15.99,16.07,178347.0,15.0702,15.0889,14.9209,14.9955,178347.0
2020-03-23 15:20:00,16.07,16.07,15.9,15.95,212883.0,14.9955,14.9955,14.8369,14.8836,212883.0
2020-03-23 15:25:00,15.94,16.03,15.89,15.9,139125.0,14.8742,14.9582,14.8276,14.8369,139125.0
2020-03-23 15:30:00,15.89,15.95,15.77,15.78,224298.0,14.8276,14.8836,14.7156,14.7249,224298.0
2020-03-23 15:35:00,15.76,15.94,15.71,15.82,231879.0,14.7063,14.8742,14.6596,14.7623,231879.0
2020-03-23 15:40:00,15.83,15.93,15.76,15.84,364206.0,14.7716,14.8649,14.7063,14.7809,364206.0
2020-03-23 15:45:00,15.83,15.92,15.74,15.74,366276.0,14.7716,14.8556,14.6876,14.6876,366276.0
2020-03-23 15:50:00,15.72,15.93,15.68,15.9,854070.0,14.6689,14.8649,14.6316,14.8369,854070.0
2020-03-23 15:55:00,15.9,16.06,15.88,15.89,1446207.0,14.8369,14.9862,14.8182,14.8276,1446207.0
2020-03-24 09:30:00,16.99,17.3,16.5,17.3,438075.0,15.854,16.1433,15.3968,16.1433,438075.0
2020-03-24 09:35:00,17.31,17.51,17.17,17.22,250602.0,16.1526,16.3393,16.022,16.0687,250602.0
2020-03-24 09:40:00,17.18,17.25,17.04,17.06,93015.0,16.0313,16.0966,15.9007,15.9194,93015.0
2020-03-24 09:45:00,17.07,17.16,17.02,17.04,138684.0,15.9287,16.0127,15.882,15.9007,138684.0
2020-03-24 09:50:00,17.05,17.21,17.05,17.2,209775.0,15.91,16.0593,15.91,16.05,209775.0
2020-03-24 09:55:00,17.2,17.2,17.01,17.06,169257.0,16.05,16.05,15.8727,15.9194,169257.0
2020-03-24 10:00:00,17.05,17.19,17.04,17.08,232794.0,15.91,16.0407,15.9007,15.938,232794.0
2020-03-24 10:05:00,17.09,17.26,17.09,17.23,199866.0,15.9473,16.106,15.9473,16.078,199866.0
2020-03-24 10:10:00,17.23,17.26,17.08,17.26,78843.0,16.078,16.106,15.938,16.106,78843.0
2020-03-24 10:15:00,17.26,17.29,17.21,17.26,94095.0,16.106,16.134,16.0593,16.106,94095.0
2020-03-24 10:20:00,17.28,17.33,17.25,17.32,65517.0,16.1246,16.1713,16.0966,16.162,65517.0
2020-03-24 10:25:00,17.31,17.4,17.24,17.24,193803.0,16.1526,16.2366,16.0873,16.0873,193803.0
2020-03-24 10:30:00,17.24,17.26,17.17,17.22,133080.0,16.0873,16.106,16.022,16.0687,133080.0
2020-03-24 10:35:00,17.23,17.37,17.21,17.36,125595.0,16.078,16.2086,16.0593,16.1993,125595.0
2020-03-24 10:40:00,17.36,17.39,17.3,17.39,81060.0,16.1993,16.2273,16.1433,16.2273,81060.0
2020-03-24 10:45:00,17.38,17.45,17.36,17.44,137532.0,16.218,16.2833,16.1993,16.2739,137532.0
2020-03-24 10:50:00,17.43,17.53,17.42,17.53,473667.0,16.2646,16.3579,16.2553,16.3579,473667.0
2020-03-24 10:55:00,17.54,17.54,17.46,17.51,598221.0,16.3673,16.3673,16.2926,16.3393,598221.0
2020-03-24 11:00:00,17.52,17.6,17.52,17.55,112353.0,16.3486,16.4232,16.3486,16.3766,112353.0
2020-03-24 11:05:00,17.56,17.64,17.53,17.57,181383.0,16.3859,16.4606,16.3579,16.3953,181383.0
2020-03-24 11:10:00,17.57,17.62,17.48,17.48,212277.0,16.3953,16.4419,16.3113,16.3113,212277.0
2020-03-24 11:15:00,17.48,17.54,17.42,17.45,160554.0,16.3113,16.3673,16.2553,16.2833,160554.0
2020-03-24 11:20:00,17.44,17.52,17.42,17.45,296904.0,16.2739,16.3486,16.2553,16.2833,296904.0
2020-03-24 11:25:00,17.45,17.62,17.45,17.57,184284.0,16.2833,16.4419,16.2833,16.3953,184284.0
2020-03-24 11:30:00,17.58,17.64,17.56,17.58,293223.0,16.4046,16.4606,16.3859,16.4046,293223.0
2020-03-24 11:35:00,17.59,17.63,17.54,17.61,241674.0,16.4139,16.4512,16.3673,16.4326,241674.0
2020-03-24 11:40:00,17.62,17.68,17.55,17.67,283680.0,16.4419,16.4979,16.3766,16.4886,283680.0
2020-03-24 11:45:00,17.67,17.77,17.65,17.67,183459.0,16.4886,16.5819,16.4699,16.4886,183459.0
2020-03-24 11:50:00,17.68,17.75,17.61,17.7,85686.0,16.4979,16.5632,16.4326,16.5166,85686.0
2020-03-24 11:55:00,17.7,17.86,17.7,17.81,101316.0,16.5166,16.6659,16.5166,16.6192,101316.0
2020-03-24 12:00:00,17.81,17.85,17.78,17.8,175416.0,16.6192,16.6565,16.5912,16.6099,175416.0
2020-03-24 12:05:00,17.8,17.83,17.72,17.74,319647.0,16.6099,16.6379,16.5352,16.5539,319647.0
2020-03-24 12:10:00,17.75,17.79,17.72,17.73,131763.0,16.5632,16.6005,16.5352,16.5446,131763.0
2020-03-24 12:15:00,17.73,17.83,17.69,17.82,121683.0,16.5446,16.6379,16.5072,16.6285,121683.0
2020-03-24 12:20:00,17.82,17.88,17.8,17.85,85206.0,16.6285,16.6845,16.6099,16.6565,85206.0
2020-03-24 12:25:00,17.86,17.92,17.85,17.9,98247.0,16.6659,16.7219,16.6565,16.7032,98247.0
2020-03-24 12:30:00,17.9,17.9,17.82,17.85,265716.0,16.7032,16.7032,16.6285,16.6565,265716.0
2020-03-24 12:35:00,17.85,17.88,17.79,17.85,274653.0,16.6565,16.6845,16.6005,16.6565,274653.0
2020-03-24 12:40:00,17.85,17.89,17.78,17.87,225531.0,16.6565,16.6939,16.5912,16.6752,225531.0
2020-03-24 12:45:00,17.88,17.9,17.77,17.8,148737.0,16.6845,16.7032,16.5819,16.6099,148737.0
2020-03-24 12:50:00,17.8,17.84,17.74,17.76,65634.0,16.6099,16.6472,16.5539,16.5725,65634.0
2020-03-24 12:55:00,17.77,17.81,17.68,17.7,74961.0,16.5819,16.6192,16.4979,16.5166,74961.0
2020-03-24 13:00:00,17.68,17.77,17.67,17.68,75231.0,16.4979,16.5819,16.4886,16.4979,75231.0
2020-03-24 13:05:00,17.67,17.72,17.6,17.62,139032.0,16.4886,16.5352,16.4232,16.4419,139032.0
2020-03-24 13:10:00,17.62,17.73,17.58,17.71,76620.0,16.4419,16.5446,16.4046,16.5259,76620.0
2020-03-24 13:15:00,17.7,17.73,17.67,17.69,93609.0,16.5166,16.5446,16.4886,16.5072,93609.0
2020-03-24 13:20:00,17.7,17.72,17.6,17.68,83931.0,16.5166,16.5352,16.4232,16.4979,83931.0
2020-03-24 13:25:00,17.67,17.74,17.64,17.68,73968.0,16.4886,16.5539,16.4606,16.4979,73968.0
2020-03-24 13:30:00,17.68,17.77,17.67,17.74,73389.0,16.4979,16.5819,16.4886,16.5539,73389.0
2020-03-24 13:35:00,17.72,17.78,17.71,17.78,194175.0,16.5352,16.5912,16.5259,16.5912,194175.0
2020-03-24 13:40:00,17.77,17.8,17.7,17.75,105996.0,16.5819,16.6099,16.5166,16.5632,105996.0
2020-03-24 13:45:00,17.73,17.82,17.72,17.72,99732.0,16.5446,16.6285,16.5352,16.5352,99732.0
2020-03-24 13:50:00,17.73,17.75,17.53,17.63,92490.0,16.5446,16.5632,16.3579,16.4512,92490.0
2020-03-24 13:55:00,17.64,17.71,17.61,17.65,68067.0,16.4606,16.5259,16.4326,16.4699,68067.0
2020-03-24 14:00:00,17.67,17.75,17.61,17.63,83601.0,16.4886,16.5632,16.4326,16.4512,83601.0
2020-03-24 14:05:00,17.63,17.65,17.57,17.59,73026.0,16.4512,16.4699,16.3953,16.4139,73026.0
2020-03-24 14:10:00,17.59,17.6,17.53,17.57,110079.0,16.4139,16.4232,16.3579,16.3953,110079.0
2020-03-24 14:15:00,17.57,17.72,17.55,17.7,100494.0,16.3953,16.5352,16.3766,16.5166,100494.0
2020-03-24 14:20:00,17.7,17.81,17.66,17.8,71625.0,16.5166,16.6192,16.4792,16.6099,71625.0
2020-03-24 14:25:00,17.79,17.94,17.77,17.92,175440.0,16.6005,16.7405,16.5819,16.7219,175440.0
2020-03-24 14:30:00,17.92,17.92,17.85,17.9,375246.0,16.7219,16.7219,16.6565,16.7032,375246.0
2020-03-24 14:35:00,17.93,18.09,17.93,18.03,168363.0,16.7312,16.8805,16.7312,16.8245,168363.0
2020-03-24 14:40:00,18.07,18.09,17.97,18.0,89100.0,16.8618,16.8805,16.7685,16.7965,89100.0
2020-03-24 14:45:00,18.01,18.06,17.9,17.95,160095.0,16.8058,16.8525,16.7032,16.7498,160095.0
2020-03-24 14:50:00,17.96,18.09,17.93,18.0,104766.0,16.7592,16.8805,16.7312,16.7965,104766.0
2020-03-24 14:55:00,17.99,18.17,17.97,18.16,107280.0,16.7872,16.9551,16.7685,16.9458,107280.0
2020-03-24 15:00:00,18.16,18.18,18.0,18.18,405036.0,16.9458,16.9645,16.7965,16.9645,405036.0
2020-03-24 15:05:00,18.17,18.28,18.16,18.27,203580.0,16.9551,17.0578,16.9458,17.0484,203580.0
2020-03-24 15:10:00,18.25,18.29,18.17,18.25,138990.0,17.0298,17.0671,16.9551,17.0298,138990.0
2020-03-24 15:15:00,18.24,18.29,18.16,18.22,185451.0,17.0205,17.0671,16.9458,17.0018,185451.0
2020-03-24 15:20:00,18.23,18.31,18.19,18.23,162261.0,17.0111,17.0858,16.9738,17.0111,162261.0
2020-03-24 15:25:00,18.23,18.3,18.18,18.28,163815.0,17.0111,17.0764,16.9645,17.0578,163815.0
2020-03-24 15:30:00,18.28,18.39,18.26,18.31,286926.0,17.0578,17.1604,17.0391,17.0858,286926.0
2020-03-24 15:35:00,18.31,18.43,18.25,18.42,198489.0,17.0858,17.1978,17.0298,17.1884,198489.0
2020-03-24 15:40:00,18.41,18.51,18.38,18.39,310635.0,17.1791,17.2724,17.1511,17.1604,310635.0
2020-03-24 15:45:00,18.38,18.45,18.23,18.29,373506.0,17.1511,17.2164,17.0111,17.0671,373506.0
2020-03-24 15:50:00,18.29,18.39,18.16,18.37,1050702.0,17.0671,17.1604,16.9458,17.1418,1050702.0
2020-03-24 15:55:00,18.37,18.56,18.33,18.5,1461501.0,17.1418,17.3191,17.1044,17.2631,1461501.0
2020-03-25 09:30:00,18.3,18.67,18.3,18.67,452769.0,17.0764,17.4217,17.0764,17.4217,452769.0
2020-03-25 09:35:00,18.68,19.18,18.65,19.18,335355.0,17.431,17.8976,17.403,17.8976,335355.0
2020-03-25 09:40:00,19.17,19.21,19.02,19.05,373113.0,17.8883,17.9256,17.7483,17.7763,373113.0
2020-03-25 09:45:00,19.08,19.26,18.92,19.06,238107.0,17.8043,17.9723,17.655,17.7856,238107.0
2020-03-25 09:50:00,19.05,19.06,18.77,18.87,258309.0,17.7763,17.7856,17.515,17.6083,258309.0
2020-03-25 09:55:00,18.88,18.92,18.47,18.54,168495.0,17.6177,17.655,17.2351,17.3004,168495.0
2020-03-25 10:00:00,18.53,18.64,18.34,18.53,198288.0,17.2911,17.3937,17.1138,17.2911,198288.0
2020-03-25 10:05:00,18.55,18.85,18.55,18.79,172593.0,17.3097,17.5897,17.3097,17.5337,172593.0
2020-03-25 10:10:00,18.82,18.82,18.5,18.58,119850.0,17.5617,17.5617,17.2631,17.3377,119850.0
2020-03-25 10:15:00,18.58,18.77,18.54,18.59,97842.0,17.3377,17.515,17.3004,17.3471,97842.0
2020-03-25 10:20:00,18.57,18.64,18.51,18.54,96150.0,17.3284,17.3937,17.2724,17.3004,96150.0
2020-03-25 10:25:00,18.55,18.56,18.41,18.56,98700.0,17.3097,17.3191,17.1791,17.3191,98700.0
2020-03-25 10:30:00,18.63,18.7,18.48,18.5,112236.0,17.3844,17.4497,17.2444,17.2631,112236.0
2020-03-25 10:35:00,18.52,18.74,18.51,18.67,142773.0,17.2817,17.487,17.2724,17.4217,142773.0
2020-03-25 10:40:00,18.66,18.81,18.6,18.68,103407.0,17.4124,17.5523,17.3564,17.431,103407.0
2020-03-25 10:45:00,18.68,18.73,18.52,18.57,89418.0,17.431,17.4777,17.2817,17.3284,89418.0
2020-03-25 10:50:00,18.56,18.85,18.53,18.79,118674.0,17.3191,17.5897,17.2911,17.5337,118674.0
2020-03-25 10:55:00,18.79,19.15,18.74,19.11,193965.0,17.5337,17.8696,17.487,17.8323,193965.0
2020-03-25 11:00:00,19.12,19.13,18.93,19.02,159681.0,17.8416,17.8509,17.6643,17.7483,159681.0
2020-03-25 11:05:00,19.01,19.06,18.94,19.06,64620.0,17.739,17.7856,17.6737,17.7856,64620.0
2020-03-25 11:10:00,19.05,19.05,18.9,18.96,103149.0,17.7763,17.7763,17.6363,17.6923,103149.0
2020-03-25 11:15:00,18.96,18.98,18.86,18.9,63972.0,17.6923,17.711,17.599,17.6363,63972.0
2020-03-25 11:20:00,18.89,18.9,18.79,18.86,180858.0,17.627,17.6363,17.5337,17.599,180858.0
2020-03-25 11:25:00,18.86,19.09,18.84,18.89,211626.0,17.599,17.8136,17.5803,17.627,211626.0
2020-03-25 11:30:00,18.87,19.0,18.83,18.97,91881.0,17.6083,17.7296,17.571,17.7016,91881.0
2020-03-25 11:35:00,18.97,18.98,18.82,18.86,78756.0,17.7016,17.711,17.5617,17.599,78756.0
2020-03-25 11:40:00,18.83,18.99,18.81,18.84,122697.0,17.571,17.7203,17.5523,17.5803,122697.0
2020-03-25 11:45:00,18.83,18.97,18.76,18.96,56874.0,17.571,17.7016,17.5057,17.6923,56874.0
2020-03-25 11:50:00,18.95,19.06,18.95,18.98,103911.0,17.683,17.7856,17.683,17.711,103911.0
2020-03-25 11:55:00,18.99,19.09,18.94,19.08,111864.0,17.7203,17.8136,17.6737,17.8043,111864.0
2020-03-25 12:00:00,19.09,19.29,19.08,19.28,107757.0,17.8136,18.0003,17.8043,17.9909,107757.0
2020-03-25 12:05:00,19.28,19.3,19.22,19.25,94281.0,17.9909,18.0096,17.9349,17.9629,94281.0
2020-03-25 12:10:00,19.25,19.32,19.2,19.27,119628.0,17.9629,18.0282,17.9163,17.9816,119628.0
2020-03-25 12:15:00,19.28,19.38,19.26,19.32,118845.0,17.9909,18.0842,17.9723,18.0282,118845.0
2020-03-25 12:20:00,19.33,19.42,19.29,19.41,134628.0,18.0376,18.1216,18.0003,18.1122,134628.0
2020-03-25 12:25:00,19.41,19.57,19.41,19.55,162456.0,18.1122,18.2615,18.1122,18.2429,162456.0
2020-03-25 12:30:00,19.55,19.6,19.42,19.58,125538.0,18.2429,18.2895,18.1216,18.2709,125538.0
2020-03-25 12:35:00,19.58,19.75,19.51,19.74,126078.0,18.2709,18.4295,18.2055,18.4202,126078.0
2020-03-25 12:40:00,19.72,19.72,19.62,19.69,123699.0,18.4015,18.4015,18.3082,18.3735,123699.0
2020-03-25 12:45:00,19.7,19.84,19.68,19.81,306891.0,18.3828,18.5135,18.3642,18.4855,306891.0
2020-03-25 12:50:00,19.81,19.87,19.71,19.76,185178.0,18.4855,18.5415,18.3922,18.4388,185178.0
2020-03-25 12:55:00,19.76,19.81,19.64,19.72,108507.0,18.4388,18.4855,18.3269,18.4015,108507.0
2020-03-25 13:00:00,19.73,19.86,19.7,19.81,91794.0,18.4108,18.5321,18.3828,18.4855,91794.0
2020-03-25 13:05:00,19.83,20.03,19.78,20.03,179277.0,18.5041,18.6908,18.4575,18.6908,179277.0
2020-03-25 13:10:00,20.03,20.04,19.86,19.91,133590.0,18.6908,18.7001,18.5321,18.5788,133590.0
2020-03-25 13:15:00,19.91,20.02,19.89,20.02,164106.0,18.5788,18.6814,18.5601,18.6814,164106.0
2020-03-25 13:20:00,20.02,20.08,19.9,19.93,133914.0,18.6814,18.7374,18.5695,18.5975,133914.0
2020-03-25 13:25:00,19.92,19.92,19.77,19.91,75156.0,18.5881,18.5881,18.4482,18.5788,75156.0
2020-03-25 13:30:00,19.9,20.04,19.88,20.04,80742.0,18.5695,18.7001,18.5508,18.7001,80742.0
2020-03-25 13:35:00,20.05,20.1,19.99,19.99,113124.0,18.7094,18.7561,18.6534,18.6534,113124.0
2020-03-25 13:40:00,20.01,20.1,19.94,20.07,118125.0,18.6721,18.7561,18.6068,18.7281,118125.0
2020-03-25 13:45:00,20.09,20.19,20.04,20.06,167955.0,18.7468,18.8401,18.7001,18.7188,167955.0
2020-03-25 13:50:00,20.06,20.07,19.83,19.83,174669.0,18.7188,18.7281,18.5041,18.5041,174669.0
2020-03-25 13:55:00,19.85,19.9,19.75,19.83,335652.0,18.5228,18.5695,18.4295,18.5041,335652.0
2020-03-25 14:00:00,19.83,19.86,19.69,19.73,160050.0,18.5041,18.5321,18.3735,18.4108,160050.0
2020-03-25 14:05:00,19.75,19.75,19.58,19.6,439320.0,18.4295,18.4295,18.2709,18.2895,439320.0
2020-03-25 14:10:00,19.61,19.74,19.58,19.72,187494.0,18.2989,18.4202,18.2709,18.4015,187494.0
2020-03-25 14:15:00,19.73,19.77,19.6,19.76,119079.0,18.4108,18.4482,18.2895,18.4388,119079.0
2020-03-25 14:20:00,19.77,19.83,19.63,19.64,115770.0,18.4482,18.5041,18.3175,18.3269,115770.0
2020-03-25 14:25:00,19.65,19.65,19.54,19.59,114315.0,18.3362,18.3362,18.2335,18.2802,114315.0
2020-03-25 14:30:00,19.6,19.62,19.45,19.5,122667.0,18.2895,18.3082,18.1496,18.1962,122667.0
2020-03-25 14:35:00,19.51,19.55,19.42,19.55,133956.0,18.2055,18.2429,18.1216,18.2429,133956.0
2020-03-25 14:40:00,19.55,19.55,19.49,19.53,129627.0,18.2429,18.2429,18.1869,18.2242,129627.0
2020-03-25 14:45:00,19.53,19.75,19.53,19.72,121647.0,18.2242,18.4295,18.2242,18.4015,121647.0
2020-03-25 14:50:00,19.72,19.74,19.6,19.67,123042.0,18.4015,18.4202,18.2895,18.3548,123042.0
2020-03-25 14:55:00,19.67,19.81,19.66,19.74,87519.0,18.3548,18.4855,18.3455,18.4202,87519.0
2020-03-25 15:00:00,19.75,19.79,19.66,19.77,141513.0,18.4295,18.4668,18.3455,18.4482,141513.0
2020-03-25 15:05:00,19.75,19.77,19.62,19.68,147513.0,18.4295,18.4482,18.3082,18.3642,147513.0
2020-03-25 15:10:00,19.69,19.72,19.61,19.7,195384.0,18.3735,18.4015,18.2989,18.3828,195384.0
2020-03-25 15:15:00,19.7,19.73,19.64,19.69,259461.0,18.3828,18.4108,18.3269,18.3735,259461.0
2020-03-25 15:20:00,19.68,19.72,19.64,19.69,480681.0,18.3642,18.4015,18.3269,18.3735,480681.0
2020-03-25 15:25:00,19.68,19.73,19.52,19.53,530571.0,18.3642,18.4108,18.2149,18.2242,530571.0
2020-03-25 15:30:00,19.53,19.6,19.51,19.55,333648.0,18.2242,18.2895,18.2055,18.2429,333648.0
2020-03-25 15:35:00,19.54,19.71,19.51,19.68,426615.0,18.2335,18.3922,18.2055,18.3642,426615.0
2020-03-25 15:40:00,19.68,19.73,19.42,19.45,493719.0,18.3642,18.4108,18.1216,18.1496,493719.0
2020-03-25 15:45:00,19.43,19.46,19.14,19.18,408126.0,18.1309,18.1589,17.8603,17.8976,408126.0
2020-03-25 15:50:00,19.18,19.19,18.68,18.82,1022370.0,17.8976,17.9069,17.431,17.5617,1022370.0
2020-03-25 15:55:00,18.83,18.96,18.73,18.84,1186269.0,17.571,17.6923,17.4777,17.5803,1186269.0
2020-03-26 09:30:00,19.11,19.33,18.97,19.01,279177.0,17.8323,18.0376,17.7016,17.739,279177.0
2020-03-26 09:35:00,18.99,19.2,18.97,19.05,149928.0,17.7203,17.9163,17.7016,17.7763,149928.0
2020-03-26 09:40:00,19.09,19.18,18.77,18.77,120207.0,17.8136,17.8976,17.515,17.515,120207.0
2020-03-26 09:45:00,18.77,18.92,18.61,18.83,180723.0,17.515,17.655,17.3657,17.571,180723.0
2020-03-26 09:50:00,18.8,18.96,18.67,18.94,49839.0,17.543,17.6923,17.4217,17.6737,49839.0
2020-03-26 09:55:00,19.0,19.16,18.98,19.01,146322.0,17.7296,17.8789,17.711,17.739,146322.0
2020-03-26 10:00:00,19.05,19.08,18.9,18.98,224433.0,17.7763,17.8043,17.6363,17.711,224433.0
2020-03-26 10:05:00,18.99,19.12,18.99,19.11,349548.0,17.7203,17.8416,17.7203,17.8323,349548.0
2020-03-26 10:10:00,19.11,19.2,19.04,19.09,256029.0,17.8323,17.9163,17.767,17.8136,256029.0
2020-03-26 10:15:00,19.09,19.23,19.02,19.18,217101.0,17.8136,17.9443,17.7483,17.8976,217101.0
2020-03-26 10:20:00,19.2,19.26,19.12,19.13,249150.0,17.9163,17.9723,17.8416,17.8509,249150.0
2020-03-26 10:25:00,19.14,19.18,18.89,18.9,123114.0,17.8603,17.8976,17.627,17.6363,123114.0
2020-03-26 10:30:00,18.88,19.17,18.88,19.17,110778.0,17.6177,17.8883,17.6177,17.8883,110778.0
2020-03-26 10:35:00,19.16,19.16,18.97,19.01,136740.0,17.8789,17.8789,17.7016,17.739,136740.0
2020-03-26 10:40:00,19.01,19.03,18.92,19.01,254361.0,17.739,17.7576,17.655,17.739,254361.0
2020-03-26 10:45:00,19.01,19.05,18.71,18.81,85404.0,17.739,17.7763,17.459,17.5523,85404.0
2020-03-26 10:50:00,18.81,18.84,18.72,18.76,107124.0,17.5523,17.5803,17.4684,17.5057,107124.0
2020-03-26 10:55:00,18.76,18.96,18.76,18.95,175062.0,17.5057,17.6923,17.5057,17.683,175062.0
2020-03-26 11:00:00,19.0,19.06,18.86,19.06,117468.0,17.7296,17.7856,17.599,17.7856,117468.0
2020-03-26 11:05:00,19.04,19.09,18.91,18.91,108216.0,17.767,17.8136,17.6457,17.6457,108216.0
2020-03-26 11:10:00,18.94,19.03,18.92,18.97,121842.0,17.6737,17.7576,17.655,17.7016,121842.0
2020-03-26 11:15:00,18.96,19.17,18.96,19.17,152067.0,17.6923,17.8883,17.6923,17.8883,152067.0
2020-03-26 11:20:00,19.17,19.2,19.1,19.2,151863.0,17.8883,17.9163,17.823,17.9163,151863.0
2020-03-26 11:25:00,19.22,19.28,19.16,19.26,111093.0,17.9349,17.9909,17.8789,17.9723,111093.0
2020-03-26 11:30:00,19.26,19.36,19.2,19.29,117522.0,17.9723,18.0656,17.9163,18.0003,117522.0
2020-03-26 11:35:00,19.28,19.32,19.22,19.27,142497.0,17.9909,18.0282,17.9349,17.9816,142497.0
2020-03-26 11:40:00,19.28,19.34,19.24,19.26,80298.0,17.9909,18.0469,17.9536,17.9723,80298.0
2020-03-26 11:45:00,19.26,19.27,19.16,19.22,74157.0,17.9723,17.9816,17.8789,17.9349,74157.0
2020-03-26 11:50:00,19.21,19.34,19.18,19.29,73821.0,17.9256,18.0469,17.8976,18.0003,73821.0
2020-03-26 11:55:00,19.29,19.3,19.19,19.27,74538.0,18.0003,18.0096,17.9069,17.9816,74538.0
2020-03-26 12:00:00,19.29,19.3,19.17,19.2,66759.0,18.0003,18.0096,17.8883,17.9163,66759.0
2020-03-26 12:05:00,19.22,19.24,19.13,19.19,83235.0,17.9349,17.9536,17.8509,17.9069,83235.0
2020-03-26 12:10:00,19.18,19.19,19.09,19.11,199575.0,17.8976,17.9069,17.8136,17.8323,199575.0
2020-03-26 12:15:00,19.1,19.1,18.97,19.0,85878.0,17.823,17.823,17.7016,17.7296,85878.0
2020-03-26 12:20:00,19.01,19.13,18.96,19.13,151653.0,17.739,17.8509,17.6923,17.8509,151653.0
2020-03-26 12:25:00,19.14,19.23,19.14,19.2,69393.0,17.8603,17.9443,17.8603,17.9163,69393.0
2020-03-26 12:30:00,19.22,19.3,19.21,19.24,342732.0,17.9349,18.0096,17.9256,17.9536,342732.0
2020-03-26 12:35:00,19.24,19.24,19.07,19.11,111546.0,17.9536,17.9536,17.795,17.8323,111546.0
2020-03-26 12:40:00,19.1,19.11,19.0,19.06,98616.0,17.823,17.8323,17.7296,17.7856,98616.0
2020-03-26 12:45:00,19.04,19.06,19.0,19.06,125172.0,17.767,17.7856,17.7296,17.7856,125172.0
2020-03-26 12:50:00,19.06,19.13,19.01,19.08,83448.0,17.7856,17.8509,17.739,17.8043,83448.0
2020-03-26 12:55:00,19.07,19.2,19.05,19.15,111810.0,17.795,17.9163,17.7763,17.8696,111810.0
2020-03-26 13:00:00,19.13,19.2,19.13,19.18,53751.0,17.8509,17.9163,17.8509,17.8976,53751.0
2020-03-26 13:05:00,19.17,19.2,18.97,18.99,60375.0,17.8883,17.9163,17.7016,17.7203,60375.0
2020-03-26 13:10:00,19.0,19.05,18.96,18.97,83958.0,17.7296,17.7763,17.6923,17.7016,83958.0
2020-03-26 13:15:00,18.97,19.09,18.94,19.04,85224.0,17.7016,17.8136,17.6737,17.767,85224.0
2020-03-26 13:20:00,19.03,19.04,18.92,18.99,48159.0,17.7576,17.767,17.655,17.7203,48159.0
2020-03-26 13:25:00,19.02,19.04,18.97,19.02,74361.0,17.7483,17.767,17.7016,17.7483,74361.0
2020-03-26 13:30:00,19.01,19.05,18.9,19.01,111042.0,17.739,17.7763,17.6363,17.739,111042.0
2020-03-26 13:35:00,19.01,19.04,18.95,19.03,126072.0,17.739,17.767,17.683,17.7576,126072.0
2020-03-26 13:40:00,19.02,19.11,18.97,19.11,80556.0,17.7483,17.8323,17.7016,17.8323,80556.0
2020-03-26 13:45:00,19.11,19.2,19.09,19.2,60435.0,17.8323,17.9163,17.8136,17.9163,60435.0
2020-03-26 13:50:00,19.19,19.21,19.13,19.14,58779.0,17.9069,17.9256,17.8509,17.8603,58779.0
2020-03-26 13:55:00,19.14,19.14,19.07,19.08,86046.0,17.8603,17.8603,17.795,17.8043,86046.0
2020-03-26 14:00:00,19.1,19.13,19.06,19.13,65085.0,17.823,17.8509,17.7856,17.8509,65085.0
2020-03-26 14:05:00,19.12,19.12,18.97,19.0,81036.0,17.8416,17.8416,17.7016,17.7296,81036.0
2020-03-26 14:10:00,19.01,19.07,18.96,18.96,65274.0,17.739,17.795,17.6923,17.6923,65274.0
2020-03-26 14:15:00,18.97,19.08,18.96,19.07,78486.0,17.7016,17.8043,17.6923,17.795,78486.0
2020-03-26 14:20:00,19.06,19.16,19.05,19.12,78351.0,17.7856,17.8789,17.7763,17.8416,78351.0
2020-03-26 14:25:00,19.11,19.13,19.03,19.04,52389.0,17.8323,17.8509,17.7576,17.767,52389.0
2020-03-26 14:30:00,19.05,19.19,19.04,19.16,75426.0,17.7763,17.9069,17.767,17.8789,75426.0
2020-03-26 14:35:00,19.16,19.27,19.14,19.21,76566.0,17.8789,17.9816,17.8603,17.9256,76566.0
2020-03-26 14:40:00,19.22,19.25,19.14,19.16,67536.0,17.9349,17.9629,17.8603,17.8789,67536.0
2020-03-26 14:45:00,19.15,19.19,19.13,19.13,82890.0,17.8696,17.9069,17.8509,17.8509,82890.0
2020-03-26 14:50:00,19.13,19.21,19.13,19.17,60393.0,17.8509,17.9256,17.8509,17.8883,60393.0
2020-03-26 14:55:00,19.16,19.22,19.08,19.2,165474.0,17.8789,17.9349,17.8043,17.9163,165474.0
2020-03-26 15:00:00,19.2,19.21,19.15,19.21,152064.0,17.9163,17.9256,17.8696,17.9256,152064.0
2020-03-26 15:05:00,19.21,19.24,19.14,19.18,199446.0,17.9256,17.9536,17.8603,17.8976,199446.0
2020-03-26 15:10:00,19.19,19.22,19.14,19.17,132249.0,17.9069,17.9349,17.8603,17.8883,132249.0
2020-03-26 15:15:00,19.18,19.19,19.11,19.16,124623.0,17.8976,17.9069,17.8323,17.8789,124623.0
2020-03-26 15:20:00,19.16,19.22,19.16,19.17,128775.0,17.8789,17.9349,17.8789,17.8883,128775.0
2020-03-26 15:25:00,19.16,19.3,19.11,19.3,218685.0,17.8789,18.0096,17.8323,18.0096,218685.0
2020-03-26 15:30:00,19.3,19.42,19.28,19.37,190251.0,18.0096,18.1216,17.9909,18.0749,190251.0
2020-03-26 15:35:00,19.38,19.4,19.13,19.18,214923.0,18.0842,18.1029,17.8509,17.8976,214923.0
2020-03-26 15:40:00,19.2,19.24,19.16,19.18,164274.0,17.9163,17.9536,17.8789,17.8976,164274.0
2020-03-26 15:45:00,19.17,19.19,19.07,19.07,331056.0,17.8883,17.9069,17.795,17.795,331056.0
2020-03-26 15:50:00,19.07,19.59,19.07,19.58,781533.0,17.795,18.2802,17.795,18.2709,781533.0
2020-03-26 15:55:00,19.58,19.71,19.44,19.52,1449192.0,18.2709,18.3922,18.1402,18.2149,1449192.0
2020-03-27 09:30:00,18.76,18.81,18.51,18.73,301575.0,17.5057,17.5523,17.2724,17.4777,301575.0
2020-03-27 09:35:00,18.74,18.82,18.65,18.74,141978.0,17.487,17.5617,17.403,17.487,141978.0
2020-03-27 09:40:00,18.73,18.73,18.45,18.51,191694.0,17.4777,17.4777,17.2164,17.2724,191694.0
2020-03-27 09:45:00,18.51,18.51,18.35,18.42,109914.0,17.2724,17.2724,17.1231,17.1884,109914.0
2020-03-27 09:50:00,18.43,18.64,18.42,18.48,96543.0,17.1978,17.3937,17.1884,17.2444,96543.0
2020-03-27 09:55:00,18.49,18.63,18.44,18.63,110157.0,17.2537,17.3844,17.2071,17.3844,110157.0
2020-03-27 10:00:00,18.62,18.66,18.47,18.47,84816.0,17.375,17.4124,17.2351,17.2351,84816.0
2020-03-27 10:05:00,18.52,18.75,18.5,18.71,110454.0,17.2817,17.4964,17.2631,17.459,110454.0
2020-03-27 10:10:00,18.72,18.77,18.62,18.75,81504.0,17.4684,17.515,17.375,17.4964,81504.0
2020-03-27 10:15:00,18.72,18.77,18.54,18.61,82521.0,17.4684,17.515,17.3004,17.3657,82521.0
2020-03-27 10:20:00,18.63,18.75,18.56,18.74,39744.0,17.3844,17.4964,17.3191,17.487,39744.0
2020-03-27 10:25:00,18.74,18.84,18.66,18.74,136947.0,17.487,17.5803,17.4124,17.487,136947.0
2020-03-27 10:30:00,18.74,18.76,18.65,18.65,47820.0,17.487,17.5057,17.403,17.403,47820.0
2020-03-27 10:35:00,18.67,18.72,18.6,18.69,69792.0,17.4217,17.4684,17.3564,17.4404,69792.0
2020-03-27 10:40:00,18.69,18.8,18.67,18.71,45264.0,17.4404,17.543,17.4217,17.459,45264.0
2020-03-27 10:45:00,18.68,18.72,18.59,18.69,42003.0,17.431,17.4684,17.3471,17.4404,42003.0
2020-03-27 10:50:00,18.66,18.71,18.61,18.7,27651.0,17.4124,17.459,17.3657,17.4497,27651.0
2020-03-27 10:55:00,18.72,18.79,18.67,18.73,48417.0,17.4684,17.5337,17.4217,17.4777,48417.0
2020-03-27 11:00:00,18.72,18.77,18.67,18.68,47430.0,17.4684,17.515,17.4217,17.431,47430.0
2020-03-27 11:05:00,18.68,18.8,18.66,18.8,70344.0,17.431,17.543,17.4124,17.543,70344.0
2020-03-27 11:10:00,18.8,18.84,18.78,18.81,61563.0,17.543,17.5803,17.5244,17.5523,61563.0
2020-03-27 11:15:00,18.81,18.9,18.8,18.82,108810.0,17.5523,17.6363,17.543,17.5617,108810.0
2020-03-27 11:20:00,18.83,18.85,18.68,18.71,105282.0,17.571,17.5897,17.431,17.459,105282.0
2020-03-27 11:25:00,18.68,18.79,18.65,18.67,60732.0,17.431,17.5337,17.403,17.4217,60732.0
2020-03-27 11:30:00,18.67,18.68,18.58,18.68,74694.0,17.4217,17.431,17.3377,17.431,74694.0
2020-03-27 11:35:00,18.67,18.72,18.61,18.62,65064.0,17.4217,17.4684,17.3657,17.375,65064.0
2020-03-27 11:40:00,18.6,18.65,18.57,18.61,111777.0,17.3564,17.403,17.3284,17.3657,111777.0
2020-03-27 11:45:00,18.61,18.63,18.53,18.55,91692.0,17.3657,17.3844,17.2911,17.3097,91692.0
2020-03-27 11:50:00,18.56,18.62,18.55,18.56,62025.0,17.3191,17.375,17.3097,17.3191,62025.0
2020-03-27 11:55:00,18.57,18.59,18.46,18.46,104544.0,17.3284,17.3471,17.2257,17.2257,104544.0
2020-03-27 12:00:00,18.46,18.52,18.38,18.38,163488.0,17.2257,17.2817,17.1511,17.1511,163488.0
2020-03-27 12:05:00,18.38,18.44,18.34,18.4,102783.0,17.1511,17.2071,17.1138,17.1698,102783.0
2020-03-27 12:10:00,18.4,18.42,18.34,18.4,80583.0,17.1698,17.1884,17.1138,17.1698,80583.0
2020-03-27 12:15:00,18.39,18.56,18.38,18.54,90885.0,17.1604,17.3191,17.1511,17.3004,90885.0
2020-03-27 12:20:00,18.54,18.55,18.41,18.46,107796.0,17.3004,17.3097,17.1791,17.2257,107796.0
2020-03-27 12:25:00,18.48,18.58,18.48,18.56,97797.0,17.2444,17.3377,17.2444,17.3191,97797.0
2020-03-27 12:30:00,18.55,18.73,18.51,18.66,83655.0,17.3097,17.4777,17.2724,17.4124,83655.0
2020-03-27 12:35:00,18.64,18.72,18.63,18.7,78240.0,17.3937,17.4684,17.3844,17.4497,78240.0
2020-03-27 12:40:00,18.7,18.72,18.65,18.72,83832.0,17.4497,17.4684,17.403,17.4684,83832.0
2020-03-27 12:45:00,18.72,18.72,18.63,18.63,57243.0,17.4684,17.4684,17.3844,17.3844,57243.0
2020-03-27 12:50:00,18.62,18.73,18.59,18.71,72876.0,17.375,17.4777,17.3471,17.459,72876.0
2020-03-27 12:55:00,18.71,18.76,18.68,18.76,76266.0,17.459,17.5057,17.431,17.5057,76266.0
2020-03-27 13:00:00,18.76,18.81,18.74,18.8,63045.0,17.5057,17.5523,17.487,17.543,63045.0
2020-03-27 13:05:00,18.8,18.81,18.66,18.72,82761.0,17.543,17.5523,17.4124,17.4684,82761.0
2020-03-27 13:10:00,18.71,18.73,18.59,18.59,72624.0,17.459,17.4777,17.3471,17.3471,72624.0
2020-03-27 13:15:00,18.6,18.64,18.52,18.59,75021.0,17.3564,17.3937,17.2817,17.3471,75021.0
2020-03-27 13:20:00,18.61,18.7,18.6,18.7,71409.0,17.3657,17.4497,17.3564,17.4497,71409.0
2020-03-27 13:25:00,18.7,18.75,18.62,18.66,89436.0,17.4497,17.4964,17.375,17.4124,89436.0
2020-03-27 13:30:00,18.65,18.85,18.62,18.84,119037.0,17.403,17.5897,17.375,17.5803,119037.0
2020-03-27 13:35:00,18.83,18.88,18.74,18.88,103200.0,17.571,17.6177,17.487,17.6177,103200.0
2020-03-27 13:40:00,18.88,18.97,18.83,18.87,174615.0,17.6177,17.7016,17.571,17.6083,174615.0
2020-03-27 13:45:00,18.85,18.91,18.79,18.89,225471.0,17.5897,17.6457,17.5337,17.627,225471.0
2020-03-27 13:50:00,18.89,18.9,18.81,18.81,85335.0,17.627,17.6363,17.5523,17.5523,85335.0
2020-03-27 13:55:00,18.81,18.86,18.74,18.77,110220.0,17.5523,17.599,17.487,17.515,110220.0
2020-03-27 14:00:00,18.78,18.84,18.73,18.75,274311.0,17.5244,17.5803,17.4777,17.4964,274311.0
2020-03-27 14:05:00,18.75,18.78,18.72,18.72,88935.0,17.4964,17.5244,17.4684,17.4684,88935.0
2020-03-27 14:10:00,18.72,18.75,18.69,18.73,68634.0,17.4684,17.4964,17.4404,17.4777,68634.0
2020-03-27 14:15:00,18.75,18.78,18.71,18.73,83076.0,17.4964,17.5244,17.459,17.4777,83076.0
2020-03-27 14:20:00,18.73,18.75,18.64,18.69,84693.0,17.4777,17.4964,17.3937,17.4404,84693.0
2020-03-27 14:25:00,18.7,18.79,18.68,18.78,72432.0,17.4497,17.5337,17.431,17.5244,72432.0
2020-03-27 14:30:00,18.78,18.82,18.72,18.81,70920.0,17.5244,17.5617,17.4684,17.5523,70920.0
2020-03-27 14:35:00,18.8,18.81,18.75,18.77,87918.0,17.543,17.5523,17.4964,17.515,87918.0
2020-03-27 14:40:00,18.77,18.83,18.74,18.76,122136.0,17.515,17.571,17.487,17.5057,122136.0
2020-03-27 14:45:00,18.76,18.76,18.68,18.71,94146.0,17.5057,17.5057,17.431,17.459,94146.0
2020-03-27 14:50:00,18.7,18.8,18.65,18.78,94623.0,17.4497,17.543,17.403,17.5244,94623.0
2020-03-27 14:55:00,18.79,18.89,18.77,18.89,106128.0,17.5337,17.627,17.515,17.627,106128.0
2020-03-27 15:00:00,18.9,19.01,18.83,19.0,100131.0,17.6363,17.739,17.571,17.7296,100131.0
2020-03-27 15:05:00,19.01,19.07,18.95,19.04,145461.0,17.739,17.795,17.683,17.767,145461.0
2020-03-27 15:10:00,19.05,19.14,19.02,19.03,145374.0,17.7763,17.8603,17.7483,17.7576,145374.0
2020-03-27 15:15:00,19.02,19.14,18.99,19.11,148317.0,17.7483,17.8603,17.7203,17.8323,148317.0
2020-03-27 15:20:00,19.11,19.19,19.06,19.18,158673.0,17.8323,17.9069,17.7856,17.8976,158673.0
2020-03-27 15:25:00,19.17,19.27,19.14,19.18,132660.0,17.8883,17.9816,17.8603,17.8976,132660.0
2020-03-27 15:30:00,19.18,19.24,19.09,19.15,238464.0,17.8976,17.9536,17.8136,17.8696,238464.0
2020-03-27 15:35:00,19.14,19.14,19.01,19.04,211587.0,17.8603,17.8603,17.739,17.767,211587.0
2020-03-27 15:40:00,19.04,19.04,18.89,18.96,249207.0,17.767,17.767,17.627,17.6923,249207.0
2020-03-27 15:45:00,18.97,19.05,18.89,18.92,272556.0,17.7016,17.7763,17.627,17.655,272556.0
2020-03-27 15:50:00,18.91,18.91,18.72,18.73,617496.0,17.6457,17.6457,17.4684,17.4777,617496.0
2020-03-27 15:55:00,18.72,18.86,18.72,18.76,877923.0,17.4684,17.599,17.4684,17.5057,877923.0
2020-03-30 09:30:00,18.7,18.97,18.7,18.79,196458.0,17.4497,17.7016,17.4497,17.5337,196458.0
2020-03-30 09:35:00,18.78,18.84,18.63,18.69,89088.0,17.5244,17.5803,17.3844,17.4404,89088.0
2020-03-30 09:40:00,18.7,18.76,18.58,18.61,62901.0,17.4497,17.5057,17.3377,17.3657,62901.0
2020-03-30 09:45:00,18.62,18.78,18.6,18.75,59304.0,17.375,17.5244,17.3564,17.4964,59304.0
2020-03-30 09:50:00,18.76,18.89,18.71,18.73,99432.0,17.5057,17.627,17.459,17.4777,99432.0
2020-03-30 09:55:00,18.75,18.8,18.68,18.76,96870.0,17.4964,17.543,17.431,17.5057,96870.0
2020-03-30 10:00:00,18.77,18.83,18.64,18.82,79683.0,17.515,17.571,17.3937,17.5617,79683.0
2020-03-30 10:05:00,18.82,18.97,18.74,18.8,103881.0,17.5617,17.7016,17.487,17.543,103881.0
2020-03-30 10:10:00,18.79,18.85,18.71,18.84,109614.0,17.5337,17.5897,17.459,17.5803,109614.0
2020-03-30 10:15:00,18.84,18.91,18.8,18.91,172071.0,17.5803,17.6457,17.543,17.6457,172071.0
2020-03-30 10:20:00,18.9,18.94,18.79,18.82,92904.0,17.6363,17.6737,17.5337,17.5617,92904.0
2020-03-30 10:25:00,18.82,18.89,18.81,18.83,92997.0,17.5617,17.627,17.5523,17.571,92997.0
2020-03-30 10:30:00,18.85,18.93,18.83,18.93,80517.0,17.5897,17.6643,17.571,17.6643,80517.0
2020-03-30 10:35:00,18.94,19.02,18.94,18.96,65412.0,17.6737,17.7483,17.6737,17.6923,65412.0
2020-03-30 10:40:00,18.96,19.0,18.95,18.97,49512.0,17.6923,17.7296,17.683,17.7016,49512.0
2020-03-30 10:45:00,18.96,19.1,18.96,19.1,70314.0,17.6923,17.823,17.6923,17.823,70314.0
2020-03-30 10:50:00,19.09,19.09,18.94,19.0,86709.0,17.8136,17.8136,17.6737,17.7296,86709.0
2020-03-30 10:55:00,19.0,19.0,18.91,18.94,56718.0,17.7296,17.7296,17.6457,17.6737,56718.0
2020-03-30 11:00:00,18.93,19.04,18.91,19.0,74616.0,17.6643,17.767,17.6457,17.7296,74616.0
2020-03-30 11:05:00,19.0,19.13,18.98,19.11,94224.0,17.7296,17.8509,17.711,17.8323,94224.0
2020-03-30 11:10:00,19.12,19.25,19.1,19.23,71940.0,17.8416,17.9629,17.823,17.9443,71940.0
2020-03-30 11:15:00,19.23,19.3,19.2,19.3,80322.0,17.9443,18.0096,17.9163,18.0096,80322.0
2020-03-30 11:20:00,19.31,19.32,19.23,19.25,75492.0,18.0189,18.0282,17.9443,17.9629,75492.0
2020-03-30 11:25:00,19.24,19.29,19.12,19.28,71718.0,17.9536,18.0003,17.8416,17.9909,71718.0
2020-03-30 11:30:00,19.27,19.37,19.25,19.35,95763.0,17.9816,18.0749,17.9629,18.0562,95763.0
2020-03-30 11:35:00,19.34,19.37,19.18,19.19,116310.0,18.0469,18.0749,17.8976,17.9069,116310.0
2020-03-30 11:40:00,19.19,19.29,19.18,19.27,60414.0,17.9069,18.0003,17.8976,17.9816,60414.0
2020-03-30 11:45:00,19.26,19.26,19.19,19.21,71640.0,17.9723,17.9723,17.9069,17.9256,71640.0
2020-03-30 11:50:00,19.23,19.24,19.15,19.17,79431.0,17.9443,17.9536,17.8696,17.8883,79431.0
2020-03-30 11:55:00,19.14,19.24,19.14,19.22,69759.0,17.8603,17.9536,17.8603,17.9349,69759.0
2020-03-30 12:00:00,19.21,19.21,19.08,19.1,83124.0,17.9256,17.9256,17.8043,17.823,83124.0
2020-03-30 12:05:00,19.09,19.14,19.06,19.08,73971.0,17.8136,17.8603,17.7856,17.8043,73971.0
2020-03-30 12:10:00,19.07,19.13,19.06,19.13,78201.0,17.795,17.8509,17.7856,17.8509,78201.0
2020-03-30 12:15:00,19.13,19.3,19.13,19.28,123195.0,17.8509,18.0096,17.8509,17.9909,123195.0
2020-03-30 12:20:00,19.28,19.29,19.24,19.27,59793.0,17.9909,18.0003,17.9536,17.9816,59793.0
2020-03-30 12:25:00,19.27,19.32,19.27,19.31,61746.0,17.9816,18.0282,17.9816,18.0189,61746.0
2020-03-30 12:30:00,19.32,19.33,19.21,19.21,65640.0,18.0282,18.0376,17.9256,17.9256,65640.0
2020-03-30 12:35:00,19.21,19.28,19.21,19.27,61686.0,17.9256,17.9909,17.9256,17.9816,61686.0
2020-03-30 12:40:00,19.28,19.31,19.26,19.29,242292.0,17.9909,18.0189,17.9723,18.0003,242292.0
2020-03-30 12:45:00,19.3,19.35,19.28,19.33,140040.0,18.0096,18.0562,17.9909,18.0376,140040.0
2020-03-30 12:50:00,19.33,19.36,19.31,19.33,200670.0,18.0376,18.0656,18.0189,18.0376,200670.0
2020-03-30 12:55:00,19.33,19.34,19.29,19.33,124866.0,18.0376,18.0469,18.0003,18.0376,124866.0
2020-03-30 13:00:00,19.33,19.33,19.26,19.3,176889.0,18.0376,18.0376,17.9723,18.0096,176889.0
2020-03-30 13:05:00,19.3,19.3,19.16,19.17,129321.0,18.0096,18.0096,17.8789,17.8883,129321.0
2020-03-30 13:10:00,19.16,19.22,19.15,19.19,64677.0,17.8789,17.9349,17.8696,17.9069,64677.0
2020-03-30 13:15:00,19.2,19.26,19.2,19.25,49230.0,17.9163,17.9723,17.9163,17.9629,49230.0
2020-03-30 13:20:00,19.25,19.3,19.2,19.28,124611.0,17.9629,18.0096,17.9163,17.9909,124611.0
2020-03-30 13:25:00,19.27,19.29,19.24,19.25,51966.0,17.9816,18.0003,17.9536,17.9629,51966.0
2020-03-30 13:30:00,19.25,19.32,19.22,19.31,93147.0,17.9629,18.0282,17.9349,18.0189,93147.0
2020-03-30 13:35:00,19.32,19.33,19.28,19.31,383064.0,18.0282,18.0376,17.9909,18.0189,383064.0
2020-03-30 13:40:00,19.31,19.32,19.23,19.3,159822.0,18.0189,18.0282,17.9443,18.0096,159822.0
2020-03-30 13:45:00,19.31,19.32,19.28,19.31,91032.0,18.0189,18.0282,17.9909,18.0189,91032.0
2020-03-30 13:50:00,19.31,19.31,19.27,19.3,134013.0,18.0189,18.0189,17.9816,18.0096,134013.0
2020-03-30 13:55:00,19.29,19.29,19.21,19.24,82179.0,18.0003,18.0003,17.9256,17.9536,82179.0
2020-03-30 14:00:00,19.23,19.23,19.09,19.13,125940.0,17.9443,17.9443,17.8136,17.8509,125940.0
2020-03-30 14:05:00,19.13,19.16,19.1,19.11,72267.0,17.8509,17.8789,17.823,17.8323,72267.0
2020-03-30 14:10:00,19.11,19.11,19.02,19.07,97305.0,17.8323,17.8323,17.7483,17.795,97305.0
2020-03-30 14:15:00,19.07,19.07,18.99,19.05,107070.0,17.795,17.795,17.7203,17.7763,107070.0
2020-03-30 14:20:00,19.04,19.08,18.99,19.08,77415.0,17.767,17.8043,17.7203,17.8043,77415.0
2020-03-30 14:25:00,19.08,19.11,19.0,19.1,70941.0,17.8043,17.8323,17.7296,17.823,70941.0
2020-03-30 14:30:00,19.1,19.23,19.08,19.22,108948.0,17.823,17.9443,17.8043,17.9349,108948.0
2020-03-30 14:35:00,19.22,19.26,19.18,19.22,101130.0,17.9349,17.9723,17.8976,17.9349,101130.0
2020-03-30 14:40:00,19.23,19.23,19.18,19.21,68841.0,17.9443,17.9443,17.8976,17.9256,68841.0
2020-03-30 14:45:00,19.21,19.22,19.13,19.15,87066.0,17.9256,17.9349,17.8509,17.8696,87066.0
2020-03-30 14:50:00,19.16,19.23,19.11,19.19,100911.0,17.8789,17.9443,17.8323,17.9069,100911.0
2020-03-30 14:55:00,19.2,19.2,19.14,19.15,79668.0,17.9163,17.9163,17.8603,17.8696,79668.0
2020-03-30 15:00:00,19.16,19.26,19.14,19.25,71667.0,17.8789,17.9723,17.8603,17.9629,71667.0
2020-03-30 15:05:00,19.26,19.33,19.24,19.32,101889.0,17.9723,18.0376,17.9536,18.0282,101889.0
2020-03-30 15:10:00,19.31,19.37,19.31,19.35,129477.0,18.0189,18.0749,18.0189,18.0562,129477.0
2020-03-30 15:15:00,19.34,19.36,19.3,19.36,111834.0,18.0469,18.0656,18.0096,18.0656,111834.0
2020-03-30 15:20:00,19.36,19.38,19.31,19.32,96735.0,18.0656,18.0842,18.0189,18.0282,96735.0
2020-03-30 15:25:00,19.32,19.33,19.13,19.24,119409.0,18.0282,18.0376,17.8509,17.9536,119409.0
2020-03-30 15:30:00,19.25,19.33,19.25,19.29,202653.0,17.9629,18.0376,17.9629,18.0003,202653.0
2020-03-30 15:35:00,19.29,19.37,19.25,19.37,201360.0,18.0003,18.0749,17.9629,18.0749,201360.0
2020-03-30 15:40:00,19.36,19.38,19.2,19.36,388689.0,18.0656,18.0842,17.9163,18.0656,388689.0
2020-03-30 15:45:00,19.35,19.37,19.3,19.3,184557.0,18.0562,18.0749,18.0096,18.0096,184557.0
2020-03-30 15:50:00,19.3,19.42,19.19,19.3,623253.0,18.0096,18.1216,17.9069,18.0096,623253.0
2020-03-30 15:55:00,19.29,19.37,19.23,19.34,1058418.0,18.0003,18.0749,17.9443,18.0469,1058418.0
2020-03-31 09:30:00,19.24,19.34,18.99,18.99,339561.0,17.9536,18.0469,17.7203,17.7203,339561.0
2020-03-31 09:35:00,18.99,19.31,18.98,19.25,57168.0,17.7203,18.0189,17.711,17.9629,57168.0
2020-03-31 09:40:00,19.24,19.31,19.18,19.26,87090.0,17.9536,18.0189,17.8976,17.9723,87090.0
2020-03-31 09:45:00,19.27,19.27,19.06,19.09,85821.0,17.9816,17.9816,17.7856,17.8136,85821.0
2020-03-31 09:50:00,19.11,19.17,19.0,19.0,105609.0,17.8323,17.8883,17.7296,17.7296,105609.0
2020-03-31 09:55:00,19.02,19.05,18.94,18.94,143844.0,17.7483,17.7763,17.6737,17.6737,143844.0
2020-03-31 10:00:00,18.95,19.09,18.95,19.08,147279.0,17.683,17.8136,17.683,17.8043,147279.0
2020-03-31 10:05:00,19.1,19.16,19.04,19.04,146001.0,17.823,17.8789,17.767,17.767,146001.0
2020-03-31 10:10:00,19.06,19.19,19.06,19.15,199269.0,17.7856,17.9069,17.7856,17.8696,199269.0
2020-03-31 10:15:00,19.12,19.31,19.12,19.3,201063.0,17.8416,18.0189,17.8416,18.0096,201063.0
2020-03-31 10:20:00,19.3,19.3,19.24,19.26,83886.0,18.0096,18.0096,17.9536,17.9723,83886.0
2020-03-31 10:25:00,19.27,19.27,19.16,19.21,67923.0,17.9816,17.9816,17.8789,17.9256,67923.0
2020-03-31 10:30:00,19.22,19.24,19.15,19.17,70938.0,17.9349,17.9536,17.8696,17.8883,70938.0
2020-03-31 10:35:00,19.17,19.26,19.16,19.24,42651.0,17.8883,17.9723,17.8789,17.9536,42651.0
2020-03-31 10:40:00,19.24,19.26,19.2,19.21,34629.0,17.9536,17.9723,17.9163,17.9256,34629.0
2020-03-31 10:45:00,19.2,19.26,19.18,19.2,46653.0,17.9163,17.9723,17.8976,17.9163,46653.0
2020-03-31 10:50:00,19.19,19.24,19.16,19.21,37365.0,17.9069,17.9536,17.8789,17.9256,37365.0
2020-03-31 10:55:00,19.22,19.25,19.19,19.19,39156.0,17.9349,17.9629,17.9069,17.9069,39156.0
2020-03-31 11:00:00,19.2,19.23,19.16,19.2,53115.0,17.9163,17.9443,17.8789,17.9163,53115.0
2020-03-31 11:05:00,19.2,19.26,19.18,19.26,67077.0,17.9163,17.9723,17.8976,17.9723,67077.0
2020-03-31 11:10:00,19.27,19.28,19.23,19.24,79077.0,17.9816,17.9909,17.9443,17.9536,79077.0
2020-03-31 11:15:00,19.24,19.26,19.18,19.19,69876.0,17.9536,17.9723,17.8976,17.9069,69876.0
2020-03-31 11:20:00,19.19,19.21,19.13,19.18,69723.0,17.9069,17.9256,17.8509,17.8976,69723.0
2020-03-31 11:25:00,19.18,19.22,19.16,19.2,77832.0,17.8976,17.9349,17.8789,17.9163,77832.0
2020-03-31 11:30:00,19.2,19.3,19.19,19.29,126384.0,17.9163,18.0096,17.9069,18.0003,126384.0
2020-03-31 11:35:00,19.31,19.33,19.22,19.24,62949.0,18.0189,18.0376,17.9349,17.9536,62949.0
2020-03-31 11:40:00,19.24,19.32,19.24,19.31,51456.0,17.9536,18.0282,17.9536,18.0189,51456.0
2020-03-31 11:45:00,19.3,19.31,19.24,19.27,99006.0,18.0096,18.0189,17.9536,17.9816,99006.0
2020-03-31 11:50:00,19.26,19.29,19.23,19.25,73125.0,17.9723,18.0003,17.9443,17.9629,73125.0
2020-03-31 11:55:00,19.25,19.31,19.23,19.3,84570.0,17.9629,18.0189,17.9443,18.0096,84570.0
2020-03-31 12:00:00,19.29,19.33,19.27,19.32,168117.0,18.0003,18.0376,17.9816,18.0282,168117.0
2020-03-31 12:05:00,19.31,19.35,19.3,19.35,49767.0,18.0189,18.0562,18.0096,18.0562,49767.0
2020-03-31 12:10:00,19.34,19.37,19.33,19.33,38346.0,18.0469,18.0749,18.0376,18.0376,38346.0
2020-03-31 12:15:00,19.33,19.34,19.29,19.33,78354.0,18.0376,18.0469,18.0003,18.0376,78354.0
2020-03-31 12:20:00,19.32,19.33,19.22,19.22,327369.0,18.0282,18.0376,17.9349,17.9349,327369.0
2020-03-31 12:25:00,19.23,19.23,19.15,19.22,307104.0,17.9443,17.9443,17.8696,17.9349,307104.0
2020-03-31 12:30:00,19.21,19.24,19.16,19.21,499041.0,17.9256,17.9536,17.8789,17.9256,499041.0
2020-03-31 12:35:00,19.21,19.24,19.15,19.19,252375.0,17.9256,17.9536,17.8696,17.9069,252375.0
2020-03-31 12:40:00,19.18,19.23,19.13,19.22,109146.0,17.8976,17.9443,17.8509,17.9349,109146.0
2020-03-31 12:45:00,19.21,19.26,19.18,19.23,48912.0,17.9256,17.9723,17.8976,17.9443,48912.0
2020-03-31 12:50:00,19.23,19.25,19.21,19.23,39522.0,17.9443,17.9629,17.9256,17.9443,39522.0
2020-03-31 12:55:00,19.23,19.23,19.13,19.13,55752.0,17.9443,17.9443,17.8509,17.8509,55752.0
2020-03-31 13:00:00,19.12,19.14,19.05,19.05,42249.0,17.8416,17.8603,17.7763,17.7763,42249.0
2020-03-31 13:05:00,19.06,19.06,18.97,19.02,76449.0,17.7856,17.7856,17.7016,17.7483,76449.0
2020-03-31 13:10:00,19.02,19.05,18.98,18.98,58221.0,17.7483,17.7763,17.711,17.711,58221.0
2020-03-31 13:15:00,18.98,18.99,18.91,18.97,72843.0,17.711,17.7203,17.6457,17.7016,72843.0
2020-03-31 13:20:00,18.95,18.97,18.87,18.92,72813.0,17.683,17.7016,17.6083,17.655,72813.0
2020-03-31 13:25:00,18.92,18.99,18.91,18.96,58050.0,17.655,17.7203,17.6457,17.6923,58050.0
2020-03-31 13:30:00,18.96,19.01,18.9,18.96,64056.0,17.6923,17.739,17.6363,17.6923,64056.0
2020-03-31 13:35:00,18.97,19.04,18.95,19.04,69285.0,17.7016,17.767,17.683,17.767,69285.0
2020-03-31 13:40:00,19.03,19.08,18.99,19.01,141189.0,17.7576,17.8043,17.7203,17.739,141189.0
2020-03-31 13:45:00,19.01,19.09,19.01,19.03,52167.0,17.739,17.8136,17.739,17.7576,52167.0
2020-03-31 13:50:00,19.02,19.02,18.97,18.98,51726.0,17.7483,17.7483,17.7016,17.711,51726.0
2020-03-31 13:55:00,18.98,19.12,18.98,19.1,48108.0,17.711,17.8416,17.711,17.823,48108.0
2020-03-31 14:00:00,19.1,19.11,19.03,19.05,47133.0,17.823,17.8323,17.7576,17.7763,47133.0
2020-03-31 14:05:00,19.07,19.1,19.03,19.08,38337.0,17.795,17.823,17.7576,17.8043,38337.0
2020-03-31 14:10:00,19.08,19.09,19.03,19.03,57438.0,17.8043,17.8136,17.7576,17.7576,57438.0
2020-03-31 14:15:00,19.02,19.04,18.97,19.0,57942.0,17.7483,17.767,17.7016,17.7296,57942.0
2020-03-31 14:20:00,19.0,19.05,18.99,19.02,39321.0,17.7296,17.7763,17.7203,17.7483,39321.0
2020-03-31 14:25:00,19.03,19.07,19.02,19.06,34203.0,17.7576,17.795,17.7483,17.7856,34203.0
2020-03-31 14:30:00,19.06,19.09,19.05,19.09,44775.0,17.7856,17.8136,17.7763,17.8136,44775.0
2020-03-31 14:35:00,19.08,19.16,19.07,19.15,49656.0,17.8043,17.8789,17.795,17.8696,49656.0
2020-03-31 14:40:00,19.15,19.19,19.13,19.17,49806.0,17.8696,17.9069,17.8509,17.8883,49806.0
2020-03-31 14:45:00,19.17,19.17,19.07,19.1,71817.0,17.8883,17.8883,17.795,17.823,71817.0
2020-03-31 14:50:00,19.11,19.15,19.07,19.09,62880.0,17.8323,17.8696,17.795,17.8136,62880.0
2020-03-31 14:55:00,19.09,19.13,19.07,19.1,67515.0,17.8136,17.8509,17.795,17.823,67515.0
2020-03-31 15:00:00,19.09,19.15,19.05,19.06,97731.0,17.8136,17.8696,17.7763,17.7856,97731.0
2020-03-31 15:05:00,19.07,19.09,19.02,19.06,82158.0,17.795,17.8136,17.7483,17.7856,82158.0
2020-03-31 15:10:00,19.05,19.06,18.95,18.97,111708.0,17.7763,17.7856,17.683,17.7016,111708.0
2020-03-31 15:15:00,18.97,19.0,18.86,18.87,104700.0,17.7016,17.7296,17.599,17.6083,104700.0
2020-03-31 15:20:00,18.89,18.9,18.77,18.79,112398.0,17.627,17.6363,17.515,17.5337,112398.0
2020-03-31 15:25:00,18.79,18.88,18.79,18.83,133548.0,17.5337,17.6177,17.5337,17.571,133548.0
2020-03-31 15:30:00,18.83,18.89,18.78,18.88,142509.0,17.571,17.627,17.5244,17.6177,142509.0
2020-03-31 15:35:00,18.88,18.96,18.85,18.95,134667.0,17.6177,17.6923,17.5897,17.683,134667.0
2020-03-31 15:40:00,18.96,19.02,18.94,19.0,184722.0,17.6923,17.7483,17.6737,17.7296,184722.0
2020-03-31 15:45:00,19.0,19.03,18.87,18.88,265569.0,17.7296,17.7576,17.6083,17.6177,265569.0
2020-03-31 15:50:00,18.89,19.38,18.89,19.1,1381863.0,17.627,18.0842,17.627,17.823,1381863.0
2020-03-31 15:55:00,19.1,19.14,19.04,19.1,1151058.0,17.823,17.8603,17.767,17.823,1151058.0
2020-04-01 09:30:00,18.0,18.26,17.75,17.9,398133.0,16.7965,17.0391,16.5632,16.7032,398133.0
2020-04-01 09:35:00,17.9,18.04,17.8,17.95,208914.0,16.7032,16.8338,16.6099,16.7498,208914.0
2020-04-01 09:40:00,17.99,18.22,17.93,18.18,146142.0,16.7872,17.0018,16.7312,16.9645,146142.0
2020-04-01 09:45:00,18.16,18.22,18.05,18.14,158607.0,16.9458,17.0018,16.8432,16.9271,158607.0
2020-04-01 09:50:00,18.15,18.21,18.12,18.18,197337.0,16.9365,16.9925,16.9085,16.9645,197337.0
2020-04-01 09:55:00,18.19,18.21,18.11,18.21,92829.0,16.9738,16.9925,16.8991,16.9925,92829.0
2020-04-01 10:00:00,18.21,18.28,18.13,18.16,143217.0,16.9925,17.0578,16.9178,16.9458,143217.0
2020-04-01 10:05:00,18.16,18.29,18.12,18.27,166851.0,16.9458,17.0671,16.9085,17.0484,166851.0
2020-04-01 10:10:00,18.28,18.33,18.25,18.26,120771.0,17.0578,17.1044,17.0298,17.0391,120771.0
2020-04-01 10:15:00,18.25,18.33,18.24,18.25,103236.0,17.0298,17.1044,17.0205,17.0298,103236.0
2020-04-01 10:20:00,18.25,18.3,18.16,18.19,119376.0,17.0298,17.0764,16.9458,16.9738,119376.0
2020-04-01 10:25:00,18.19,18.28,18.18,18.25,93465.0,16.9738,17.0578,16.9645,17.0298,93465.0
2020-04-01 10:30:00,18.26,18.35,18.25,18.27,119637.0,17.0391,17.1231,17.0298,17.0484,119637.0
2020-04-01 10:35:00,18.27,18.3,18.22,18.22,79377.0,17.0484,17.0764,17.0018,17.0018,79377.0
2020-04-01 10:40:00,18.2,18.25,18.18,18.21,118368.0,16.9831,17.0298,16.9645,16.9925,118368.0
2020-04-01 10:45:00,18.22,18.28,18.21,18.25,92472.0,17.0018,17.0578,16.9925,17.0298,92472.0
2020-04-01 10:50:00,18.26,18.26,18.15,18.15,84477.0,17.0391,17.0391,16.9365,16.9365,84477.0
2020-04-01 10:55:00,18.15,18.18,18.09,18.15,112926.0,16.9365,16.9645,16.8805,16.9365,112926.0
2020-04-01 11:00:00,18.16,18.24,18.14,18.23,77943.0,16.9458,17.0205,16.9271,17.0111,77943.0
2020-04-01 11:05:00,18.23,18.26,18.21,18.25,91572.0,17.0111,17.0391,16.9925,17.0298,91572.0
2020-04-01 11:10:00,18.24,18.28,18.22,18.28,106830.0,17.0205,17.0578,17.0018,17.0578,106830.0
2020-04-01 11:15:00,18.27,18.3,18.24,18.29,67854.0,17.0484,17.0764,17.0205,17.0671,67854.0
2020-04-01 11:20:00,18.29,18.31,18.23,18.24,72060.0,17.0671,17.0858,17.0111,17.0205,72060.0
2020-04-01 11:25:00,18.24,18.26,18.17,18.19,69144.0,17.0205,17.0391,16.9551,16.9738,69144.0
2020-04-01 11:30:00,18.2,18.23,18.17,18.2,72735.0,16.9831,17.0111,16.9551,16.9831,72735.0
2020-04-01 11:35:00,18.21,18.25,18.17,18.17,53649.0,16.9925,17.0298,16.9551,16.9551,53649.0
2020-04-01 11:40:00,18.17,18.18,18.09,18.15,76107.0,16.9551,16.9645,16.8805,16.9365,76107.0
2020-04-01 11:45:00,18.13,18.14,18.06,18.07,84852.0,16.9178,16.9271,16.8525,16.8618,84852.0
2020-04-01 11:50:00,18.07,18.1,18.03,18.08,78582.0,16.8618,16.8898,16.8245,16.8712,78582.0
2020-04-01 11:55:00,18.09,18.13,18.06,18.08,49143.0,16.8805,16.9178,16.8525,16.8712,49143.0
2020-04-01 12:00:00,18.09,18.09,18.0,18.01,102627.0,16.8805,16.8805,16.7965,16.8058,102627.0
2020-04-01 12:05:00,18.01,18.09,17.99,18.01,94137.0,16.8058,16.8805,16.7872,16.8058,94137.0
2020-04-01 12:10:00,18.02,18.11,17.99,18.1,65193.0,16.8152,16.8991,16.7872,16.8898,65193.0
2020-04-01 12:15:00,18.11,18.15,18.04,18.06,58632.0,16.8991,16.9365,16.8338,16.8525,58632.0
2020-04-01 12:20:00,18.07,18.15,18.05,18.1,47718.0,16.8618,16.9365,16.8432,16.8898,47718.0
2020-04-01 12:25:00,18.1,18.11,18.04,18.05,40650.0,16.8898,16.8991,16.8338,16.8432,40650.0
2020-04-01 12:30:00,18.05,18.15,18.05,18.1,57933.0,16.8432,16.9365,16.8432,16.8898,57933.0
2020-04-01 12:35:00,18.09,18.1,18.03,18.06,47865.0,16.8805,16.8898,16.8245,16.8525,47865.0
2020-04-01 12:40:00,18.05,18.06,17.99,18.01,81810.0,16.8432,16.8525,16.7872,16.8058,81810.0
2020-04-01 12:45:00,18.01,18.04,17.96,17.97,58305.0,16.8058,16.8338,16.7592,16.7685,58305.0
2020-04-01 12:50:00,17.95,18.04,17.94,18.04,58509.0,16.7498,16.8338,16.7405,16.8338,58509.0
2020-04-01 12:55:00,18.04,18.09,18.02,18.02,58128.0,16.8338,16.8805,16.8152,16.8152,58128.0
2020-04-01 13:00:00,18.03,18.14,18.0,18.11,60882.0,16.8245,16.9271,16.7965,16.8991,60882.0
2020-04-01 13:05:00,18.12,18.12,18.05,18.07,46479.0,16.9085,16.9085,16.8432,16.8618,46479.0
2020-04-01 13:10:00,18.06,18.12,18.05,18.07,52608.0,16.8525,16.9085,16.8432,16.8618,52608.0
2020-04-01 13:15:00,18.06,18.12,18.04,18.08,77256.0,16.8525,16.9085,16.8338,16.8712,77256.0
2020-04-01 13:20:00,18.08,18.2,18.08,18.18,45417.0,16.8712,16.9831,16.8712,16.9645,45417.0
2020-04-01 13:25:00,18.18,18.18,18.12,18.16,52455.0,16.9645,16.9645,16.9085,16.9458,52455.0
2020-04-01 13:30:00,18.15,18.16,18.06,18.09,46062.0,16.9365,16.9458,16.8525,16.8805,46062.0
2020-04-01 13:35:00,18.09,18.12,18.08,18.1,97404.0,16.8805,16.9085,16.8712,16.8898,97404.0
2020-04-01 13:40:00,18.1,18.14,18.07,18.12,70854.0,16.8898,16.9271,16.8618,16.9085,70854.0
2020-04-01 13:45:00,18.12,18.18,18.08,18.15,64710.0,16.9085,16.9645,16.8712,16.9365,64710.0
2020-04-01 13:50:00,18.16,18.23,18.13,18.22,70347.0,16.9458,17.0111,16.9178,17.0018,70347.0
2020-04-01 13:55:00,18.23,18.28,18.19,18.27,72399.0,17.0111,17.0578,16.9738,17.0484,72399.0
2020-04-01 14:00:00,18.27,18.36,18.26,18.3,53877.0,17.0484,17.1324,17.0391,17.0764,53877.0
2020-04-01 14:05:00,18.31,18.37,18.3,18.3,66864.0,17.0858,17.1418,17.0764,17.0764,66864.0
2020-04-01 14:10:00,18.32,18.33,18.29,18.31,55908.0,17.0951,17.1044,17.0671,17.0858,55908.0
2020-04-01 14:15:00,18.29,18.3,18.23,18.26,52743.0,17.0671,17.0764,17.0111,17.0391,52743.0
2020-04-01 14:20:00,18.26,18.28,18.2,18.22,58548.0,17.0391,17.0578,16.9831,17.0018,58548.0
2020-04-01 14:25:00,18.23,18.28,18.21,18.26,49629.0,17.0111,17.0578,16.9925,17.0391,49629.0
2020-04-01 14:30:00,18.25,18.25,18.14,18.18,55944.0,17.0298,17.0298,16.9271,16.9645,55944.0
2020-04-01 14:35:00,18.17,18.26,18.16,18.25,64989.0,16.9551,17.0391,16.9458,17.0298,64989.0
2020-04-01 14:40:00,18.24,18.24,18.14,18.17,86442.0,17.0205,17.0205,16.9271,16.9551,86442.0
2020-04-01 14:45:00,18.15,18.23,18.15,18.19,60417.0,16.9365,17.0111,16.9365,16.9738,60417.0
2020-04-01 14:50:00,18.18,18.2,18.15,18.15,50814.0,16.9645,16.9831,16.9365,16.9365,50814.0
2020-04-01 14:55:00,18.16,18.17,18.09,18.1,92946.0,16.9458,16.9551,16.8805,16.8898,92946.0
2020-04-01 15:00:00,18.1,18.17,18.1,18.12,69903.0,16.8898,16.9551,16.8898,16.9085,69903.0
2020-04-01 15:05:00,18.13,18.15,18.09,18.09,94227.0,16.9178,16.9365,16.8805,16.8805,94227.0
2020-04-01 15:10:00,18.09,18.12,18.06,18.07,231255.0,16.8805,16.9085,16.8525,16.8618,231255.0
2020-04-01 15:15:00,18.07,18.13,18.06,18.12,148464.0,16.8618,16.9178,16.8525,16.9085,148464.0
2020-04-01 15:20:00,18.13,18.13,18.03,18.06,166737.0,16.9178,16.9178,16.8245,16.8525,166737.0
2020-04-01 15:25:00,18.06,18.1,18.05,18.09,129858.0,16.8525,16.8898,16.8432,16.8805,129858.0
2020-04-01 15:30:00,18.09,18.17,18.09,18.11,199518.0,16.8805,16.9551,16.8805,16.8991,199518.0
2020-04-01 15:35:00,18.11,18.12,17.99,18.0,181974.0,16.8991,16.9085,16.7872,16.7965,181974.0
2020-04-01 15:40:00,18.0,18.05,18.0,18.03,196209.0,16.7965,16.8432,16.7965,16.8245,196209.0
2020-04-01 15:45:00,18.04,18.22,18.04,18.19,244596.0,16.8338,17.0018,16.8338,16.9738,244596.0
2020-04-01 15:50:00,18.18,18.35,18.17,18.35,540330.0,16.9645,17.1231,16.9551,17.1231,540330.0
2020-04-01 15:55:00,18.36,18.41,18.24,18.28,916941.0,17.1324,17.1791,17.0205,17.0578,916941.0
2020-04-02 09:30:00,18.06,18.44,18.06,18.44,187425.0,16.8525,17.2071,16.8525,17.2071,187425.0
2020-04-02 09:35:00,18.36,18.45,18.21,18.23,70074.0,17.1324,17.2164,16.9925,17.0111,70074.0
2020-04-02 09:40:00,18.25,18.3,18.07,18.09,74019.0,17.0298,17.0764,16.8618,16.8805,74019.0
2020-04-02 09:45:00,18.13,18.14,17.96,18.01,91320.0,16.9178,16.9271,16.7592,16.8058,91320.0
2020-04-02 09:50:00,17.99,18.09,17.88,17.9,96516.0,16.7872,16.8805,16.6845,16.7032,96516.0
2020-04-02 09:55:00,17.9,18.03,17.89,18.03,79275.0,16.7032,16.8245,16.6939,16.8245,79275.0
2020-04-02 10:00:00,18.01,18.1,17.99,18.06,72045.0,16.8058,16.8898,16.7872,16.8525,72045.0
2020-04-02 10:05:00,18.07,18.18,18.03,18.16,55839.0,16.8618,16.9645,16.8245,16.9458,55839.0
2020-04-02 10:10:00,18.14,18.25,18.14,18.2,49590.0,16.9271,17.0298,16.9271,16.9831,49590.0
2020-04-02 10:15:00,18.21,18.31,18.19,18.28,49551.0,16.9925,17.0858,16.9738,17.0578,49551.0
2020-04-02 10:20:00,18.28,18.35,18.25,18.27,58014.0,17.0578,17.1231,17.0298,17.0484,58014.0
2020-04-02 10:25:00,18.27,18.32,18.21,18.3,56259.0,17.0484,17.0951,16.9925,17.0764,56259.0
2020-04-02 10:30:00,18.32,18.55,18.28,18.53,224574.0,17.0951,17.3097,17.0578,17.2911,224574.0
2020-04-02 10:35:00,18.57,18.75,18.57,18.68,99378.0,17.3284,17.4964,17.3284,17.431,99378.0
2020-04-02 10:40:00,18.68,18.69,18.59,18.67,66126.0,17.431,17.4404,17.3471,17.4217,66126.0
2020-04-02 10:45:00,18.65,18.68,18.52,18.61,53703.0,17.403,17.431,17.2817,17.3657,53703.0
2020-04-02 10:50:00,18.63,18.68,18.51,18.53,56100.0,17.3844,17.431,17.2724,17.2911,56100.0
2020-04-02 10:55:00,18.55,18.65,18.54,18.63,52374.0,17.3097,17.403,17.3004,17.3844,52374.0
2020-04-02 11:00:00,18.64,18.65,18.56,18.61,42459.0,17.3937,17.403,17.3191,17.3657,42459.0
2020-04-02 11:05:00,18.61,18.63,18.52,18.57,43569.0,17.3657,17.3844,17.2817,17.3284,43569.0
2020-04-02 11:10:00,18.57,18.58,18.51,18.51,56259.0,17.3284,17.3377,17.2724,17.2724,56259.0
2020-04-02 11:15:00,18.52,18.62,18.51,18.54,129762.0,17.2817,17.375,17.2724,17.3004,129762.0
2020-04-02 11:20:00,18.53,18.56,18.5,18.54,56589.0,17.2911,17.3191,17.2631,17.3004,56589.0
2020-04-02 11:25:00,18.53,18.53,18.38,18.46,61866.0,17.2911,17.2911,17.1511,17.2257,61866.0
2020-04-02 11:30:00,18.46,18.52,18.41,18.51,79206.0,17.2257,17.2817,17.1791,17.2724,79206.0
2020-04-02 11:35:00,18.5,18.54,18.43,18.48,60057.0,17.2631,17.3004,17.1978,17.2444,60057.0
2020-04-02 11:40:00,18.5,18.53,18.43,18.46,263667.0,17.2631,17.2911,17.1978,17.2257,263667.0
2020-04-02 11:45:00,18.48,18.54,18.45,18.52,194121.0,17.2444,17.3004,17.2164,17.2817,194121.0
2020-04-02 11:50:00,18.52,18.56,18.44,18.44,93912.0,17.2817,17.3191,17.2071,17.2071,93912.0
2020-04-02 11:55:00,18.44,18.51,18.41,18.46,100704.0,17.2071,17.2724,17.1791,17.2257,100704.0
2020-04-02 12:00:00,18.46,18.49,18.42,18.48,58365.0,17.2257,17.2537,17.1884,17.2444,58365.0
2020-04-02 12:05:00,18.49,18.56,18.46,18.47,68673.0,17.2537,17.3191,17.2257,17.2351,68673.0
2020-04-02 12:10:00,18.47,18.57,18.47,18.55,45396.0,17.2351,17.3284,17.2351,17.3097,45396.0
2020-04-02 12:15:00,18.55,18.57,18.47,18.51,87510.0,17.3097,17.3284,17.2351,17.2724,87510.0
2020-04-02 12:20:00,18.51,18.55,18.47,18.48,54831.0,17.2724,17.3097,17.2351,17.2444,54831.0
2020-04-02 12:25:00,18.47,18.5,18.43,18.44,38772.0,17.2351,17.2631,17.1978,17.2071,38772.0
2020-04-02 12:30:00,18.44,18.5,18.43,18.49,75132.0,17.2071,17.2631,17.1978,17.2537,75132.0
2020-04-02 12:35:00,18.48,18.58,18.48,18.52,177732.0,17.2444,17.3377,17.2444,17.2817,177732.0
2020-04-02 12:40:00,18.52,18.6,18.49,18.59,95196.0,17.2817,17.3564,17.2537,17.3471,95196.0
2020-04-02 12:45:00,18.59,18.64,18.57,18.63,203586.0,17.3471,17.3937,17.3284,17.3844,203586.0
2020-04-02 12:50:00,18.63,18.63,18.56,18.57,138567.0,17.3844,17.3844,17.3191,17.3284,138567.0
2020-04-02 12:55:00,18.58,18.58,18.51,18.55,61923.0,17.3377,17.3377,17.2724,17.3097,61923.0
2020-04-02 13:00:00,18.55,18.59,18.47,18.52,92904.0,17.3097,17.3471,17.2351,17.2817,92904.0
2020-04-02 13:05:00,18.51,18.51,18.45,18.45,55026.0,17.2724,17.2724,17.2164,17.2164,55026.0
2020-04-02 13:10:00,18.45,18.46,18.39,18.4,83517.0,17.2164,17.2257,17.1604,17.1698,83517.0
2020-04-02 13:15:00,18.41,18.42,18.35,18.36,50856.0,17.1791,17.1884,17.1231,17.1324,50856.0
2020-04-02 13:20:00,18.36,18.41,18.34,18.38,66417.0,17.1324,17.1791,17.1138,17.1511,66417.0
2020-04-02 13:25:00,18.37,18.38,18.29,18.33,61443.0,17.1418,17.1511,17.0671,17.1044,61443.0
2020-04-02 13:30:00,18.32,18.33,18.27,18.28,155883.0,17.0951,17.1044,17.0484,17.0578,155883.0
2020-04-02 13:35:00,18.28,18.36,18.27,18.3,58311.0,17.0578,17.1324,17.0484,17.0764,58311.0
2020-04-02 13:40:00,18.29,18.41,18.29,18.39,43089.0,17.0671,17.1791,17.0671,17.1604,43089.0
2020-04-02 13:45:00,18.38,18.38,18.33,18.35,61707.0,17.1511,17.1511,17.1044,17.1231,61707.0
2020-04-02 13:50:00,18.34,18.42,18.32,18.39,55311.0,17.1138,17.1884,17.0951,17.1604,55311.0
2020-04-02 13:55:00,18.39,18.39,18.31,18.32,112410.0,17.1604,17.1604,17.0858,17.0951,112410.0
2020-04-02 14:00:00,18.31,18.31,18.21,18.25,66714.0,17.0858,17.0858,16.9925,17.0298,66714.0
2020-04-02 14:05:00,18.25,18.26,18.2,18.2,79221.0,17.0298,17.0391,16.9831,16.9831,79221.0
2020-04-02 14:10:00,18.21,18.22,18.13,18.22,177927.0,16.9925,17.0018,16.9178,17.0018,177927.0
2020-04-02 14:15:00,18.2,18.22,18.07,18.1,102948.0,16.9831,17.0018,16.8618,16.8898,102948.0
2020-04-02 14:20:00,18.11,18.17,18.1,18.14,148773.0,16.8991,16.9551,16.8898,16.9271,148773.0
2020-04-02 14:25:00,18.14,18.24,18.12,18.23,49308.0,16.9271,17.0205,16.9085,17.0111,49308.0
2020-04-02 14:30:00,18.23,18.28,18.14,18.24,248319.0,17.0111,17.0578,16.9271,17.0205,248319.0
2020-04-02 14:35:00,18.26,18.35,18.25,18.31,69477.0,17.0391,17.1231,17.0298,17.0858,69477.0
2020-04-02 14:40:00,18.32,18.32,18.25,18.25,168096.0,17.0951,17.0951,17.0298,17.0298,168096.0
2020-04-02 14:45:00,18.24,18.33,18.21,18.24,152871.0,17.0205,17.1044,16.9925,17.0205,152871.0
2020-04-02 14:50:00,18.23,18.37,18.21,18.35,277770.0,17.0111,17.1418,16.9925,17.1231,277770.0
2020-04-02 14:55:00,18.36,18.45,18.36,18.43,127041.0,17.1324,17.2164,17.1324,17.1978,127041.0
2020-04-02 15:00:00,18.43,18.49,18.4,18.47,123222.0,17.1978,17.2537,17.1698,17.2351,123222.0
2020-04-02 15:05:00,18.47,18.5,18.4,18.5,95817.0,17.2351,17.2631,17.1698,17.2631,95817.0
2020-04-02 15:10:00,18.49,18.5,18.42,18.46,90948.0,17.2537,17.2631,17.1884,17.2257,90948.0
2020-04-02 15:15:00,18.46,18.6,18.45,18.59,169617.0,17.2257,17.3564,17.2164,17.3471,169617.0
2020-04-02 15:20:00,18.57,18.57,18.52,18.53,111795.0,17.3284,17.3284,17.2817,17.2911,111795.0
2020-04-02 15:25:00,18.53,18.63,18.53,18.63,202314.0,17.2911,17.3844,17.2911,17.3844,202314.0
2020-04-02 15:30:00,18.63,18.66,18.55,18.57,466809.0,17.3844,17.4124,17.3097,17.3284,466809.0
2020-04-02 15:35:00,18.58,18.64,18.54,18.57,233703.0,17.3377,17.3937,17.3004,17.3284,233703.0
2020-04-02 15:40:00,18.58,18.72,18.56,18.72,322188.0,17.3377,17.4684,17.3191,17.4684,322188.0
2020-04-02 15:45:00,18.72,18.79,18.66,18.71,312321.0,17.4684,17.5337,17.4124,17.459,312321.0
2020-04-02 15:50:00,18.71,19.01,18.71,18.99,841344.0,17.459,17.739,17.459,17.7203,841344.0
2020-04-02 15:55:00,18.99,19.04,18.93,18.96,1278912.0,17.7203,17.767,17.6643,17.6923,1278912.0
2020-04-03 09:30:00,18.87,19.15,18.87,19.1,314055.0,17.6083,17.8696,17.6083,17.823,314055.0
2020-04-03 09:35:00,19.09,19.19,19.04,19.13,358839.0,17.8136,17.9069,17.767,17.8509,358839.0
2020-04-03 09:40:00,19.14,19.22,19.09,19.13,80541.0,17.8603,17.9349,17.8136,17.8509,80541.0
2020-04-03 09:45:00,19.14,19.19,19.08,19.1,133068.0,17.8603,17.9069,17.8043,17.823,133068.0
2020-04-03 09:50:00,19.11,19.12,19.05,19.08,198309.0,17.8323,17.8416,17.7763,17.8043,198309.0
2020-04-03 09:55:00,19.07,19.13,19.05,19.08,119922.0,17.795,17.8509,17.7763,17.8043,119922.0
2020-04-03 10:00:00,19.09,19.15,19.06,19.08,130623.0,17.8136,17.8696,17.7856,17.8043,130623.0
2020-04-03 10:05:00,19.08,19.19,19.07,19.11,82437.0,17.8043,17.9069,17.795,17.8323,82437.0
2020-04-03 10:10:00,19.11,19.2,19.08,19.17,266889.0,17.8323,17.9163,17.8043,17.8883,266889.0
2020-04-03 10:15:00,19.17,19.18,19.07,19.07,59076.0,17.8883,17.8976,17.795,17.795,59076.0
2020-04-03 10:20:00,19.06,19.06,18.88,18.98,55323.0,17.7856,17.7856,17.6177,17.711,55323.0
2020-04-03 10:25:00,18.97,19.01,18.94,18.99,89142.0,17.7016,17.739,17.6737,17.7203,89142.0
2020-04-03 10:30:00,18.98,18.98,18.85,18.89,182208.0,17.711,17.711,17.5897,17.627,182208.0
2020-04-03 10:35:00,18.89,18.95,18.87,18.91,99213.0,17.627,17.683,17.6083,17.6457,99213.0
2020-04-03 10:40:00,18.91,18.94,18.87,18.92,194982.0,17.6457,17.6737,17.6083,17.655,194982.0
2020-04-03 10:45:00,18.91,18.97,18.89,18.91,111864.0,17.6457,17.7016,17.627,17.6457,111864.0
2020-04-03 10:50:00,18.91,18.98,18.89,18.91,108384.0,17.6457,17.711,17.627,17.6457,108384.0
2020-04-03 10:55:00,18.91,18.97,18.9,18.94,92505.0,17.6457,17.7016,17.6363,17.6737,92505.0
2020-04-03 11:00:00,18.95,19.0,18.93,18.95,34872.0,17.683,17.7296,17.6643,17.683,34872.0
2020-04-03 11:05:00,18.95,18.98,18.88,18.93,111732.0,17.683,17.711,17.6177,17.6643,111732.0
2020-04-03 11:10:00,18.91,18.93,18.85,18.87,36624.0,17.6457,17.6643,17.5897,17.6083,36624.0
2020-04-03 11:15:00,18.87,18.92,18.86,18.91,80028.0,17.6083,17.655,17.599,17.6457,80028.0
2020-04-03 11:20:00,18.9,18.95,18.9,18.92,213138.0,17.6363,17.683,17.6363,17.655,213138.0
2020-04-03 11:25:00,18.92,18.99,18.91,18.96,56007.0,17.655,17.7203,17.6457,17.6923,56007.0
2020-04-03 11:30:00,18.95,19.02,18.89,19.0,110460.0,17.683,17.7483,17.627,17.7296,110460.0
2020-04-03 11:35:00,18.98,19.04,18.91,19.01,88455.0,17.711,17.767,17.6457,17.739,88455.0
2020-04-03 11:40:00,19.01,19.01,18.92,18.94,127587.0,17.739,17.739,17.655,17.6737,127587.0
2020-04-03 11:45:00,18.95,18.97,18.9,18.96,99390.0,17.683,17.7016,17.6363,17.6923,99390.0
2020-04-03 11:50:00,18.96,18.98,18.79,18.83,425220.0,17.6923,17.711,17.5337,17.571,425220.0
2020-04-03 11:55:00,18.83,18.88,18.82,18.85,363300.0,17.571,17.6177,17.5617,17.5897,363300.0
2020-04-03 12:00:00,18.85,18.89,18.78,18.82,72603.0,17.5897,17.627,17.5244,17.5617,72603.0
2020-04-03 12:05:00,18.83,18.83,18.76,18.78,43467.0,17.571,17.571,17.5057,17.5244,43467.0
2020-04-03 12:10:00,18.78,18.8,18.69,18.71,35145.0,17.5244,17.543,17.4404,17.459,35145.0
2020-04-03 12:15:00,18.71,18.73,18.67,18.69,44025.0,17.459,17.4777,17.4217,17.4404,44025.0
2020-04-03 12:20:00,18.69,18.77,18.69,18.77,44004.0,17.4404,17.515,17.4404,17.515,44004.0
2020-04-03 12:25:00,18.76,18.83,18.75,18.8,66957.0,17.5057,17.571,17.4964,17.543,66957.0
2020-04-03 12:30:00,18.81,18.88,18.81,18.84,48003.0,17.5523,17.6177,17.5523,17.5803,48003.0
2020-04-03 12:35:00,18.83,18.91,18.82,18.9,31539.0,17.571,17.6457,17.5617,17.6363,31539.0
2020-04-03 12:40:00,18.9,18.95,18.87,18.91,33996.0,17.6363,17.683,17.6083,17.6457,33996.0
2020-04-03 12:45:00,18.91,18.91,18.83,18.85,55989.0,17.6457,17.6457,17.571,17.5897,55989.0
2020-04-03 12:50:00,18.86,18.91,18.85,18.89,121047.0,17.599,17.6457,17.5897,17.627,121047.0
2020-04-03 12:55:00,18.88,18.9,18.84,18.86,43314.0,17.6177,17.6363,17.5803,17.599,43314.0
2020-04-03 13:00:00,18.86,18.87,18.81,18.85,44859.0,17.599,17.6083,17.5523,17.5897,44859.0
2020-04-03 13:05:00,18.86,18.92,18.86,18.92,42510.0,17.599,17.655,17.599,17.655,42510.0
2020-04-03 13:10:00,18.92,18.92,18.84,18.84,48021.0,17.655,17.655,17.5803,17.5803,48021.0
2020-04-03 13:15:00,18.85,18.89,18.84,18.89,40425.0,17.5897,17.627,17.5803,17.627,40425.0
2020-04-03 13:20:00,18.9,18.9,18.85,18.86,80832.0,17.6363,17.6363,17.5897,17.599,80832.0
2020-04-03 13:25:00,18.85,18.87,18.78,18.79,182586.0,17.5897,17.6083,17.5244,17.5337,182586.0
2020-04-03 13:30:00,18.79,18.8,18.77,18.79,31842.0,17.5337,17.543,17.515,17.5337,31842.0
2020-04-03 13:35:00,18.79,18.83,18.78,18.78,36069.0,17.5337,17.571,17.5244,17.5244,36069.0
2020-04-03 13:40:00,18.78,18.81,18.77,18.81,134088.0,17.5244,17.5523,17.515,17.5523,134088.0
2020-04-03 13:45:00,18.83,18.91,18.83,18.88,53571.0,17.571,17.6457,17.571,17.6177,53571.0
2020-04-03 13:50:00,18.87,18.9,18.86,18.89,33219.0,17.6083,17.6363,17.599,17.627,33219.0
2020-04-03 13:55:00,18.88,18.88,18.82,18.86,34614.0,17.6177,17.6177,17.5617,17.599,34614.0
2020-04-03 14:00:00,18.86,18.92,18.82,18.83,52788.0,17.599,17.655,17.5617,17.571,52788.0
2020-04-03 14:05:00,18.85,18.85,18.78,18.79,48852.0,17.5897,17.5897,17.5244,17.5337,48852.0
2020-04-03 14:10:00,18.8,18.8,18.76,18.79,31161.0,17.543,17.543,17.5057,17.5337,31161.0
2020-04-03 14:15:00,18.79,18.81,18.75,18.78,49608.0,17.5337,17.5523,17.4964,17.5244,49608.0
2020-04-03 14:20:00,18.78,18.84,18.78,18.82,47259.0,17.5244,17.5803,17.5244,17.5617,47259.0
2020-04-03 14:25:00,18.82,18.9,18.8,18.89,69087.0,17.5617,17.6363,17.543,17.627,69087.0
2020-04-03 14:30:00,18.87,18.88,18.82,18.85,53676.0,17.6083,17.6177,17.5617,17.5897,53676.0
2020-04-03 14:35:00,18.85,18.87,18.78,18.79,72000.0,17.5897,17.6083,17.5244,17.5337,72000.0
2020-04-03 14:40:00,18.8,18.84,18.69,18.71,62034.0,17.543,17.5803,17.4404,17.459,62034.0
2020-04-03 14:45:00,18.72,18.79,18.72,18.78,320955.0,17.4684,17.5337,17.4684,17.5244,320955.0
2020-04-03 14:50:00,18.78,18.86,18.76,18.8,240093.0,17.5244,17.599,17.5057,17.543,240093.0
2020-04-03 14:55:00,18.8,18.81,18.76,18.8,180651.0,17.543,17.5523,17.5057,17.543,180651.0
2020-04-03 15:00:00,18.8,18.9,18.65,18.69,357549.0,17.543,17.6363,17.403,17.4404,357549.0
2020-04-03 15:05:00,18.7,18.71,18.63,18.69,70359.0,17.4497,17.459,17.3844,17.4404,70359.0
2020-04-03 15:10:00,18.69,18.71,18.65,18.66,81852.0,17.4404,17.459,17.403,17.4124,81852.0
2020-04-03 15:15:00,18.66,18.76,18.65,18.72,223320.0,17.4124,17.5057,17.403,17.4684,223320.0
2020-04-03 15:20:00,18.72,18.75,18.68,18.73,185832.0,17.4684,17.4964,17.431,17.4777,185832.0
2020-04-03 15:25:00,18.72,18.8,18.7,18.78,177894.0,17.4684,17.543,17.4497,17.5244,177894.0
2020-04-03 15:30:00,18.78,18.81,18.75,18.79,294756.0,17.5244,17.5523,17.4964,17.5337,294756.0
2020-04-03 15:35:00,18.8,18.85,18.74,18.75,441714.0,17.543,17.5897,17.487,17.4964,441714.0
2020-04-03 15:40:00,18.76,18.8,18.72,18.73,191112.0,17.5057,17.543,17.4684,17.4777,191112.0
2020-04-03 15:45:00,18.73,18.88,18.71,18.81,256407.0,17.4777,17.6177,17.459,17.5523,256407.0
2020-04-03 15:50:00,18.83,18.96,18.81,18.94,586569.0,17.571,17.6923,17.5523,17.6737,586569.0
2020-04-03 15:55:00,18.95,18.96,18.86,18.93,1133595.0,17.683,17.6923,17.599,17.6643,1133595.0
2020-04-06 09:30:00,20.22,20.47,20.09,20.26,476664.0,18.8681,19.1014,18.7468,18.9054,476664.0
2020-04-06 09:35:00,20.26,20.39,20.12,20.15,633816.0,18.9054,19.0267,18.7748,18.8028,633816.0
2020-04-06 09:40:00,20.13,20.18,20.0,20.02,122409.0,18.7841,18.8307,18.6628,18.6814,122409.0
2020-04-06 09:45:00,20.03,20.06,19.83,19.83,160731.0,18.6908,18.7188,18.5041,18.5041,160731.0
2020-04-06 09:50:00,19.82,19.87,19.74,19.8,230724.0,18.4948,18.5415,18.4202,18.4762,230724.0
2020-04-06 09:55:00,19.79,19.86,19.76,19.8,255204.0,18.4668,18.5321,18.4388,18.4762,255204.0
2020-04-06 10:00:00,19.79,19.91,19.78,19.89,228087.0,18.4668,18.5788,18.4575,18.5601,228087.0
2020-04-06 10:05:00,19.88,19.95,19.88,19.91,165963.0,18.5508,18.6161,18.5508,18.5788,165963.0
2020-04-06 10:10:00,19.91,19.93,19.83,19.84,165825.0,18.5788,18.5975,18.5041,18.5135,165825.0
2020-04-06 10:15:00,19.85,19.94,19.85,19.94,439440.0,18.5228,18.6068,18.5228,18.6068,439440.0
2020-04-06 10:20:00,19.93,19.98,19.93,19.95,220404.0,18.5975,18.6441,18.5975,18.6161,220404.0
2020-04-06 10:25:00,19.95,19.95,19.81,19.84,194592.0,18.6161,18.6161,18.4855,18.5135,194592.0
2020-04-06 10:30:00,19.86,19.92,19.81,19.87,100953.0,18.5321,18.5881,18.4855,18.5415,100953.0
2020-04-06 10:35:00,19.87,19.91,19.82,19.89,229245.0,18.5415,18.5788,18.4948,18.5601,229245.0
2020-04-06 10:40:00,19.89,19.9,19.85,19.85,49863.0,18.5601,18.5695,18.5228,18.5228,49863.0
2020-04-06 10:45:00,19.85,19.87,19.82,19.85,58542.0,18.5228,18.5415,18.4948,18.5228,58542.0
2020-04-06 10:50:00,19.85,19.88,19.82,19.87,56916.0,18.5228,18.5508,18.4948,18.5415,56916.0
2020-04-06 10:55:00,19.86,19.91,19.81,19.91,714540.0,18.5321,18.5788,18.4855,18.5788,714540.0
2020-04-06 11:00:00,19.91,19.92,19.84,19.9,85920.0,18.5788,18.5881,18.5135,18.5695,85920.0
2020-04-06 11:05:00,19.89,19.89,19.83,19.84,51936.0,18.5601,18.5601,18.5041,18.5135,51936.0
2020-04-06 11:10:00,19.85,19.86,19.82,19.82,66408.0,18.5228,18.5321,18.4948,18.4948,66408.0
2020-04-06 11:15:00,19.82,19.88,19.82,19.83,54885.0,18.4948,18.5508,18.4948,18.5041,54885.0
2020-04-06 11:20:00,19.82,19.85,19.82,19.84,77811.0,18.4948,18.5228,18.4948,18.5135,77811.0
2020-04-06 11:25:00,19.84,19.93,19.83,19.93,52671.0,18.5135,18.5975,18.5041,18.5975,52671.0
2020-04-06 11:30:00,19.93,19.95,19.89,19.94,72432.0,18.5975,18.6161,18.5601,18.6068,72432.0
2020-04-06 11:35:00,19.93,19.96,19.89,19.94,78216.0,18.5975,18.6255,18.5601,18.6068,78216.0
2020-04-06 11:40:00,19.93,20.03,19.92,20.0,83469.0,18.5975,18.6908,18.5881,18.6628,83469.0
2020-04-06 11:45:00,19.99,20.07,19.95,20.06,80223.0,18.6534,18.7281,18.6161,18.7188,80223.0
2020-04-06 11:50:00,20.05,20.06,19.99,20.05,107538.0,18.7094,18.7188,18.6534,18.7094,107538.0
2020-04-06 11:55:00,20.05,20.06,19.99,20.03,51807.0,18.7094,18.7188,18.6534,18.6908,51807.0
2020-04-06 12:00:00,20.04,20.08,20.02,20.07,73869.0,18.7001,18.7374,18.6814,18.7281,73869.0
2020-04-06 12:05:00,20.08,20.11,20.06,20.1,93114.0,18.7374,18.7654,18.7188,18.7561,93114.0
2020-04-06 12:10:00,20.1,20.1,20.02,20.09,306438.0,18.7561,18.7561,18.6814,18.7468,306438.0
2020-04-06 12:15:00,20.08,20.11,20.04,20.08,211416.0,18.7374,18.7654,18.7001,18.7374,211416.0
2020-04-06 12:20:00,20.09,20.15,20.08,20.15,99201.0,18.7468,18.8028,18.7374,18.8028,99201.0
2020-04-06 12:25:00,20.14,20.15,20.08,20.1,224247.0,18.7934,18.8028,18.7374,18.7561,224247.0
2020-04-06 12:30:00,20.09,20.13,20.04,20.08,91599.0,18.7468,18.7841,18.7001,18.7374,91599.0
2020-04-06 12:35:00,20.08,20.09,20.02,20.07,74442.0,18.7374,18.7468,18.6814,18.7281,74442.0
2020-04-06 12:40:00,20.07,20.09,20.04,20.07,43134.0,18.7281,18.7468,18.7001,18.7281,43134.0
2020-04-06 12:45:00,20.07,20.08,20.02,20.03,59259.0,18.7281,18.7374,18.6814,18.6908,59259.0
2020-04-06 12:50:00,20.02,20.05,20.0,20.05,38493.0,18.6814,18.7094,18.6628,18.7094,38493.0
2020-04-06 12:55:00,20.04,20.11,20.04,20.11,53148.0,18.7001,18.7654,18.7001,18.7654,53148.0
2020-04-06 13:00:00,20.1,20.12,20.07,20.09,49518.0,18.7561,18.7748,18.7281,18.7468,49518.0
2020-04-06 13:05:00,20.08,20.11,20.07,20.1,31962.0,18.7374,18.7654,18.7281,18.7561,31962.0
2020-04-06 13:10:00,20.1,20.12,20.04,20.05,89454.0,18.7561,18.7748,18.7001,18.7094,89454.0
2020-04-06 13:15:00,20.05,20.06,20.0,20.02,64335.0,18.7094,18.7188,18.6628,18.6814,64335.0
2020-04-06 13:20:00,20.01,20.02,19.96,19.99,59211.0,18.6721,18.6814,18.6255,18.6534,59211.0
2020-04-06 13:25:00,19.99,20.02,19.96,19.99,72582.0,18.6534,18.6814,18.6255,18.6534,72582.0
2020-04-06 13:30:00,19.99,20.0,19.92,19.96,59022.0,18.6534,18.6628,18.5881,18.6255,59022.0
2020-04-06 13:35:00,19.96,20.06,19.96,20.03,65268.0,18.6255,18.7188,18.6255,18.6908,65268.0
2020-04-06 13:40:00,20.03,20.07,20.03,20.06,127917.0,18.6908,18.7281,18.6908,18.7188,127917.0
2020-04-06 13:45:00,20.06,20.09,20.03,20.06,36051.0,18.7188,18.7468,18.6908,18.7188,36051.0
2020-04-06 13:50:00,20.07,20.09,20.04,20.07,47277.0,18.7281,18.7468,18.7001,18.7281,47277.0
2020-04-06 13:55:00,20.07,20.1,20.06,20.08,112740.0,18.7281,18.7561,18.7188,18.7374,112740.0
2020-04-06 14:00:00,20.08,20.08,20.02,20.02,79473.0,18.7374,18.7374,18.6814,18.6814,79473.0
2020-04-06 14:05:00,20.01,20.02,19.94,19.94,63261.0,18.6721,18.6814,18.6068,18.6068,63261.0
2020-04-06 14:10:00,19.94,19.99,19.93,19.96,57150.0,18.6068,18.6534,18.5975,18.6255,57150.0
2020-04-06 14:15:00,19.96,20.01,19.95,20.0,217491.0,18.6255,18.6721,18.6161,18.6628,217491.0
2020-04-06 14:20:00,20.0,20.05,19.98,20.04,58827.0,18.6628,18.7094,18.6441,18.7001,58827.0
2020-04-06 14:25:00,20.04,20.05,19.99,20.02,76911.0,18.7001,18.7094,18.6534,18.6814,76911.0
2020-04-06 14:30:00,20.03,20.06,19.97,20.01,53646.0,18.6908,18.7188,18.6348,18.6721,53646.0
2020-04-06 14:35:00,20.0,20.06,20.0,20.04,81021.0,18.6628,18.7188,18.6628,18.7001,81021.0
2020-04-06 14:40:00,20.05,20.11,20.04,20.1,85047.0,18.7094,18.7654,18.7001,18.7561,85047.0
2020-04-06 14:45:00,20.1,20.15,20.09,20.14,95448.0,18.7561,18.8028,18.7468,18.7934,95448.0
2020-04-06 14:50:00,20.13,20.14,20.11,20.13,75636.0,18.7841,18.7934,18.7654,18.7841,75636.0
2020-04-06 14:55:00,20.13,20.15,20.11,20.13,215910.0,18.7841,18.8028,18.7654,18.7841,215910.0
2020-04-06 15:00:00,20.13,20.18,20.08,20.17,122604.0,18.7841,18.8307,18.7374,18.8214,122604.0
2020-04-06 15:05:00,20.17,20.24,20.17,20.2,209256.0,18.8214,18.8867,18.8214,18.8494,209256.0
2020-04-06 15:10:00,20.21,20.21,20.12,20.14,165897.0,18.8587,18.8587,18.7748,18.7934,165897.0
2020-04-06 15:15:00,20.14,20.18,20.09,20.1,202218.0,18.7934,18.8307,18.7468,18.7561,202218.0
2020-04-06 15:20:00,20.09,20.15,20.09,20.14,164439.0,18.7468,18.8028,18.7468,18.7934,164439.0
2020-04-06 15:25:00,20.14,20.18,20.13,20.17,229803.0,18.7934,18.8307,18.7841,18.8214,229803.0
2020-04-06 15:30:00,20.17,20.25,20.13,20.24,223254.0,18.8214,18.8961,18.7841,18.8867,223254.0
2020-04-06 15:35:00,20.25,20.35,20.23,20.32,199704.0,18.8961,18.9894,18.8774,18.9614,199704.0
2020-04-06 15:40:00,20.33,20.41,20.28,20.4,224202.0,18.9707,19.0454,18.9241,19.036,224202.0
2020-04-06 15:45:00,20.4,20.4,20.28,20.34,356304.0,19.036,19.036,18.9241,18.98,356304.0
2020-04-06 15:50:00,20.35,20.48,20.34,20.48,824109.0,18.9894,19.1107,18.98,19.1107,824109.0
2020-04-06 15:55:00,20.48,20.56,20.42,20.47,1494795.0,19.1107,19.1853,19.0547,19.1014,1494795.0
2020-04-07 09:30:00,21.44,21.52,21.14,21.2,426984.0,20.0065,20.0812,19.7266,19.7825,426984.0
2020-04-07 09:35:00,21.18,21.31,21.04,21.22,214920.0,19.7639,19.8852,19.6332,19.8012,214920.0
2020-04-07 09:40:00,21.2,21.3,21.16,21.24,160818.0,19.7825,19.8759,19.7452,19.8199,160818.0
2020-04-07 09:45:00,21.25,21.37,21.25,21.3,229575.0,19.8292,19.9412,19.8292,19.8759,229575.0
2020-04-07 09:50:00,21.3,21.51,21.28,21.47,167124.0,19.8759,20.0718,19.8572,20.0345,167124.0
2020-04-07 09:55:00,21.48,21.61,21.47,21.57,204963.0,20.0438,20.1651,20.0345,20.1278,204963.0
2020-04-07 10:00:00,21.58,21.6,21.41,21.42,149664.0,20.1371,20.1558,19.9785,19.9878,149664.0
2020-04-07 10:05:00,21.42,21.48,21.3,21.33,138318.0,19.9878,20.0438,19.8759,19.9039,138318.0
2020-04-07 10:10:00,21.32,21.38,21.18,21.21,537894.0,19.8945,19.9505,19.7639,19.7919,537894.0
2020-04-07 10:15:00,21.19,21.23,21.13,21.23,341094.0,19.7732,19.8105,19.7172,19.8105,341094.0
2020-04-07 10:20:00,21.22,21.22,21.05,21.1,298143.0,19.8012,19.8012,19.6426,19.6892,298143.0
2020-04-07 10:25:00,21.09,21.16,21.04,21.05,96528.0,19.6799,19.7452,19.6332,19.6426,96528.0
2020-04-07 10:30:00,21.05,21.18,21.04,21.14,149634.0,19.6426,19.7639,19.6332,19.7266,149634.0
2020-04-07 10:35:00,21.12,21.17,21.05,21.11,74322.0,19.7079,19.7546,19.6426,19.6986,74322.0
2020-04-07 10:40:00,21.11,21.11,20.95,20.98,172968.0,19.6986,19.6986,19.5493,19.5773,172968.0
2020-04-07 10:45:00,20.96,21.0,20.85,20.86,51957.0,19.5586,19.5959,19.4559,19.4653,51957.0
2020-04-07 10:50:00,20.87,20.91,20.76,20.8,73266.0,19.4746,19.5119,19.372,19.4093,73266.0
2020-04-07 10:55:00,20.78,21.0,20.78,20.96,70743.0,19.3906,19.5959,19.3906,19.5586,70743.0
2020-04-07 11:00:00,20.96,20.99,20.86,20.92,93606.0,19.5586,19.5866,19.4653,19.5213,93606.0
2020-04-07 11:05:00,20.92,21.07,20.9,21.01,85494.0,19.5213,19.6612,19.5026,19.6053,85494.0
2020-04-07 11:10:00,21.01,21.04,20.93,20.97,61086.0,19.6053,19.6332,19.5306,19.5679,61086.0
2020-04-07 11:15:00,20.98,21.07,20.93,20.94,79419.0,19.5773,19.6612,19.5306,19.5399,79419.0
2020-04-07 11:20:00,20.95,20.95,20.85,20.88,237591.0,19.5493,19.5493,19.4559,19.4839,237591.0
2020-04-07 11:25:00,20.88,20.93,20.82,20.9,125739.0,19.4839,19.5306,19.428,19.5026,125739.0
2020-04-07 11:30:00,20.89,20.99,20.88,20.93,60807.0,19.4933,19.5866,19.4839,19.5306,60807.0
2020-04-07 11:35:00,20.93,21.06,20.91,21.06,40965.0,19.5306,19.6519,19.5119,19.6519,40965.0
2020-04-07 11:40:00,21.06,21.13,21.04,21.08,46422.0,19.6519,19.7172,19.6332,19.6706,46422.0
2020-04-07 11:45:00,21.08,21.12,21.02,21.04,40995.0,19.6706,19.7079,19.6146,19.6332,40995.0
2020-04-07 11:50:00,21.05,21.05,20.98,21.0,43266.0,19.6426,19.6426,19.5773,19.5959,43266.0
2020-04-07 11:55:00,20.99,21.01,20.86,20.91,117810.0,19.5866,19.6053,19.4653,19.5119,117810.0
2020-04-07 12:00:00,20.91,21.01,20.91,20.97,57399.0,19.5119,19.6053,19.5119,19.5679,57399.0
2020-04-07 12:05:00,21.0,21.12,20.99,21.11,68751.0,19.5959,19.7079,19.5866,19.6986,68751.0
2020-04-07 12:10:00,21.11,21.12,21.04,21.07,62034.0,19.6986,19.7079,19.6332,19.6612,62034.0
2020-04-07 12:15:00,21.08,21.15,21.07,21.15,70989.0,19.6706,19.7359,19.6612,19.7359,70989.0
2020-04-07 12:20:00,21.15,21.16,21.04,21.05,75678.0,19.7359,19.7452,19.6332,19.6426,75678.0
2020-04-07 12:25:00,21.05,21.08,21.0,21.08,68835.0,19.6426,19.6706,19.5959,19.6706,68835.0
2020-04-07 12:30:00,21.08,21.09,21.0,21.02,65670.0,19.6706,19.6799,19.5959,19.6146,65670.0
2020-04-07 12:35:00,21.02,21.05,20.97,20.99,108585.0,19.6146,19.6426,19.5679,19.5866,108585.0
2020-04-07 12:40:00,21.0,21.0,20.95,20.98,135747.0,19.5959,19.5959,19.5493,19.5773,135747.0
2020-04-07 12:45:00,20.99,21.0,20.94,20.97,101067.0,19.5866,19.5959,19.5399,19.5679,101067.0
2020-04-07 12:50:00,20.97,20.98,20.9,20.94,58218.0,19.5679,19.5773,19.5026,19.5399,58218.0
2020-04-07 12:55:00,20.95,20.99,20.92,20.95,67248.0,19.5493,19.5866,19.5213,19.5493,67248.0
2020-04-07 13:00:00,20.95,20.98,20.92,20.94,62691.0,19.5493,19.5773,19.5213,19.5399,62691.0
2020-04-07 13:05:00,20.94,20.98,20.89,20.9,55683.0,19.5399,19.5773,19.4933,19.5026,55683.0
2020-04-07 13:10:00,20.91,20.94,20.87,20.91,63603.0,19.5119,19.5399,19.4746,19.5119,63603.0
2020-04-07 13:15:00,20.91,20.91,20.82,20.86,85692.0,19.5119,19.5119,19.428,19.4653,85692.0
2020-04-07 13:20:00,20.86,20.87,20.82,20.84,115737.0,19.4653,19.4746,19.428,19.4466,115737.0
2020-04-07 13:25:00,20.84,20.84,20.76,20.81,179721.0,19.4466,19.4466,19.372,19.4186,179721.0
2020-04-07 13:30:00,20.82,20.82,20.76,20.78,83922.0,19.428,19.428,19.372,19.3906,83922.0
2020-04-07 13:35:00,20.78,20.81,20.69,20.75,250578.0,19.3906,19.4186,19.3066,19.3626,250578.0
2020-04-07 13:40:00,20.75,20.82,20.75,20.8,178023.0,19.3626,19.428,19.3626,19.4093,178023.0
2020-04-07 13:45:00,20.79,20.82,20.75,20.76,136527.0,19.4,19.428,19.3626,19.372,136527.0
2020-04-07 13:50:00,20.76,20.76,20.64,20.72,104070.0,19.372,19.372,19.26,19.3346,104070.0
2020-04-07 13:55:00,20.72,20.74,20.69,20.72,60441.0,19.3346,19.3533,19.3066,19.3346,60441.0
2020-04-07 14:00:00,20.72,20.72,20.67,20.7,63291.0,19.3346,19.3346,19.288,19.316,63291.0
2020-04-07 14:05:00,20.7,20.7,20.61,20.64,164187.0,19.316,19.316,19.232,19.26,164187.0
2020-04-07 14:10:00,20.64,20.71,20.6,20.62,95334.0,19.26,19.3253,19.2227,19.2413,95334.0
2020-04-07 14:15:00,20.61,20.62,20.52,20.53,290784.0,19.232,19.2413,19.148,19.1573,290784.0
2020-04-07 14:20:00,20.53,20.62,20.52,20.61,171201.0,19.1573,19.2413,19.148,19.232,171201.0
2020-04-07 14:25:00,20.61,20.66,20.57,20.57,132453.0,19.232,19.2787,19.1947,19.1947,132453.0
2020-04-07 14:30:00,20.58,20.61,20.51,20.54,254403.0,19.204,19.232,19.1387,19.1667,254403.0
2020-04-07 14:35:00,20.53,20.56,20.49,20.55,162456.0,19.1573,19.1853,19.12,19.176,162456.0
2020-04-07 14:40:00,20.55,20.59,20.48,20.51,206106.0,19.176,19.2133,19.1107,19.1387,206106.0
2020-04-07 14:45:00,20.51,20.57,20.5,20.5,135966.0,19.1387,19.1947,19.1293,19.1293,135966.0
2020-04-07 14:50:00,20.5,20.51,20.32,20.35,163482.0,19.1293,19.1387,18.9614,18.9894,163482.0
2020-04-07 14:55:00,20.35,20.41,20.3,20.38,199122.0,18.9894,19.0454,18.9427,19.0174,199122.0
2020-04-07 15:00:00,20.39,20.49,20.37,20.46,214227.0,19.0267,19.12,19.008,19.092,214227.0
2020-04-07 15:05:00,20.46,20.5,20.4,20.49,178746.0,19.092,19.1293,19.036,19.12,178746.0
2020-04-07 15:10:00,20.48,20.53,20.44,20.45,171081.0,19.1107,19.1573,19.0734,19.0827,171081.0
2020-04-07 15:15:00,20.45,20.48,20.32,20.33,145473.0,19.0827,19.1107,18.9614,18.9707,145473.0
2020-04-07 15:20:00,20.34,20.37,20.27,20.28,284244.0,18.98,19.008,18.9147,18.9241,284244.0
2020-04-07 15:25:00,20.29,20.4,20.29,20.3,165789.0,18.9334,19.036,18.9334,18.9427,165789.0
2020-04-07 15:30:00,20.3,20.51,20.27,20.46,178254.0,18.9427,19.1387,18.9147,19.092,178254.0
2020-04-07 15:35:00,20.48,20.59,20.45,20.56,177795.0,19.1107,19.2133,19.0827,19.1853,177795.0
2020-04-07 15:40:00,20.57,20.67,20.54,20.59,147390.0,19.1947,19.288,19.1667,19.2133,147390.0
2020-04-07 15:45:00,20.59,20.81,20.58,20.8,201438.0,19.2133,19.4186,19.204,19.4093,201438.0
2020-04-07 15:50:00,20.8,20.81,20.43,20.52,429093.0,19.4093,19.4186,19.064,19.148,429093.0
2020-04-07 15:55:00,20.51,20.56,20.35,20.39,532848.0,19.1387,19.1853,18.9894,19.0267,532848.0
2020-04-08 09:30:00,20.74,20.85,20.67,20.75,284496.0,19.3533,19.4559,19.288,19.3626,284496.0
2020-04-08 09:35:00,20.74,20.8,20.65,20.69,151011.0,19.3533,19.4093,19.2693,19.3066,151011.0
2020-04-08 09:40:00,20.73,20.79,20.67,20.74,58605.0,19.344,19.4,19.288,19.3533,58605.0
2020-04-08 09:45:00,20.75,20.82,20.68,20.72,74322.0,19.3626,19.428,19.2973,19.3346,74322.0
2020-04-08 09:50:00,20.71,20.81,20.66,20.75,80124.0,19.3253,19.4186,19.2787,19.3626,80124.0
2020-04-08 09:55:00,20.75,20.8,20.64,20.67,47994.0,19.3626,19.4093,19.26,19.288,47994.0
2020-04-08 10:00:00,20.68,20.72,20.61,20.61,62760.0,19.2973,19.3346,19.232,19.232,62760.0
2020-04-08 10:05:00,20.61,20.68,20.6,20.65,57027.0,19.232,19.2973,19.2227,19.2693,57027.0
2020-04-08 10:10:00,20.65,20.75,20.65,20.73,47577.0,19.2693,19.3626,19.2693,19.344,47577.0
2020-04-08 10:15:00,20.73,20.81,20.7,20.74,67032.0,19.344,19.4186,19.316,19.3533,67032.0
2020-04-08 10:20:00,20.75,20.8,20.73,20.77,69429.0,19.3626,19.4093,19.344,19.3813,69429.0
2020-04-08 10:25:00,20.78,20.87,20.76,20.86,55203.0,19.3906,19.4746,19.372,19.4653,55203.0
2020-04-08 10:30:00,20.86,20.94,20.82,20.89,63438.0,19.4653,19.5399,19.428,19.4933,63438.0
2020-04-08 10:35:00,20.91,20.91,20.84,20.87,74097.0,19.5119,19.5119,19.4466,19.4746,74097.0
2020-04-08 10:40:00,20.86,20.89,20.8,20.81,32376.0,19.4653,19.4933,19.4093,19.4186,32376.0
2020-04-08 10:45:00,20.83,20.91,20.81,20.91,37617.0,19.4373,19.5119,19.4186,19.5119,37617.0
2020-04-08 10:50:00,20.92,20.99,20.89,20.95,44553.0,19.5213,19.5866,19.4933,19.5493,44553.0
2020-04-08 10:55:00,20.96,21.04,20.93,21.02,37485.0,19.5586,19.6332,19.5306,19.6146,37485.0
2020-04-08 11:00:00,21.03,21.05,20.96,20.96,56058.0,19.6239,19.6426,19.5586,19.5586,56058.0
2020-04-08 11:05:00,20.97,21.0,20.88,20.89,126753.0,19.5679,19.5959,19.4839,19.4933,126753.0
2020-04-08 11:10:00,20.88,20.99,20.87,20.97,124596.0,19.4839,19.5866,19.4746,19.5679,124596.0
2020-04-08 11:15:00,20.98,21.05,20.95,21.01,88629.0,19.5773,19.6426,19.5493,19.6053,88629.0
2020-04-08 11:20:00,21.03,21.09,21.03,21.06,60657.0,19.6239,19.6799,19.6239,19.6519,60657.0
2020-04-08 11:25:00,21.07,21.13,21.05,21.08,56376.0,19.6612,19.7172,19.6426,19.6706,56376.0
2020-04-08 11:30:00,21.09,21.13,21.06,21.12,58239.0,19.6799,19.7172,19.6519,19.7079,58239.0
2020-04-08 11:35:00,21.13,21.2,21.11,21.2,57906.0,19.7172,19.7825,19.6986,19.7825,57906.0
2020-04-08 11:40:00,21.21,21.21,21.09,21.11,53592.0,19.7919,19.7919,19.6799,19.6986,53592.0
2020-04-08 11:45:00,21.1,21.14,21.1,21.11,33855.0,19.6892,19.7266,19.6892,19.6986,33855.0
2020-04-08 11:50:00,21.11,21.11,21.01,21.03,35340.0,19.6986,19.6986,19.6053,19.6239,35340.0
2020-04-08 11:55:00,21.04,21.05,20.98,20.99,37473.0,19.6332,19.6426,19.5773,19.5866,37473.0
2020-04-08 12:00:00,21.0,21.04,20.97,21.02,31962.0,19.5959,19.6332,19.5679,19.6146,31962.0
2020-04-08 12:05:00,21.01,21.04,20.98,21.0,42690.0,19.6053,19.6332,19.5773,19.5959,42690.0
2020-04-08 12:10:00,20.99,21.04,20.96,21.02,142356.0,19.5866,19.6332,19.5586,19.6146,142356.0
2020-04-08 12:15:00,21.03,21.13,21.03,21.11,40953.0,19.6239,19.7172,19.6239,19.6986,40953.0
2020-04-08 12:20:00,21.11,21.13,21.08,21.1,54849.0,19.6986,19.7172,19.6706,19.6892,54849.0
2020-04-08 12:25:00,21.11,21.11,21.06,21.07,46941.0,19.6986,19.6986,19.6519,19.6612,46941.0
2020-04-08 12:30:00,21.07,21.11,21.06,21.09,54090.0,19.6612,19.6986,19.6519,19.6799,54090.0
2020-04-08 12:35:00,21.1,21.14,21.02,21.14,107208.0,19.6892,19.7266,19.6146,19.7266,107208.0
2020-04-08 12:40:00,21.13,21.17,21.05,21.06,55644.0,19.7172,19.7546,19.6426,19.6519,55644.0
2020-04-08 12:45:00,21.07,21.14,21.06,21.11,203409.0,19.6612,19.7266,19.6519,19.6986,203409.0
2020-04-08 12:50:00,21.11,21.14,21.04,21.07,38145.0,19.6986,19.7266,19.6332,19.6612,38145.0
2020-04-08 12:55:00,21.07,21.07,21.02,21.06,29238.0,19.6612,19.6612,19.6146,19.6519,29238.0
2020-04-08 13:00:00,21.06,21.06,21.0,21.05,37404.0,19.6519,19.6519,19.5959,19.6426,37404.0
2020-04-08 13:05:00,21.04,21.08,21.0,21.03,35916.0,19.6332,19.6706,19.5959,19.6239,35916.0
2020-04-08 13:10:00,21.03,21.05,20.98,21.05,32073.0,19.6239,19.6426,19.5773,19.6426,32073.0
2020-04-08 13:15:00,21.06,21.09,21.04,21.07,32592.0,19.6519,19.6799,19.6332,19.6612,32592.0
2020-04-08 13:20:00,21.07,21.11,21.04,21.11,26439.0,19.6612,19.6986,19.6332,19.6986,26439.0
2020-04-08 13:25:00,21.11,21.11,21.01,21.02,41562.0,19.6986,19.6986,19.6053,19.6146,41562.0
2020-04-08 13:30:00,21.02,21.03,20.95,20.96,78060.0,19.6146,19.6239,19.5493,19.5586,78060.0
2020-04-08 13:35:00,20.96,20.96,20.89,20.91,80145.0,19.5586,19.5586,19.4933,19.5119,80145.0
2020-04-08 13:40:00,20.91,20.95,20.89,20.91,41232.0,19.5119,19.5493,19.4933,19.5119,41232.0
2020-04-08 13:45:00,20.9,20.93,20.87,20.88,42741.0,19.5026,19.5306,19.4746,19.4839,42741.0
2020-04-08 13:50:00,20.88,20.93,20.87,20.92,66420.0,19.4839,19.5306,19.4746,19.5213,66420.0
2020-04-08 13:55:00,20.91,20.92,20.84,20.87,59046.0,19.5119,19.5213,19.4466,19.4746,59046.0
2020-04-08 14:00:00,20.88,20.92,20.85,20.9,66273.0,19.4839,19.5213,19.4559,19.5026,66273.0
2020-04-08 14:05:00,20.91,21.01,20.9,20.99,53916.0,19.5119,19.6053,19.5026,19.5866,53916.0
2020-04-08 14:10:00,21.0,21.02,20.96,20.96,47610.0,19.5959,19.6146,19.5586,19.5586,47610.0
2020-04-08 14:15:00,20.97,21.03,20.97,21.01,48027.0,19.5679,19.6239,19.5679,19.6053,48027.0
2020-04-08 14:20:00,21.01,21.08,20.97,21.08,49248.0,19.6053,19.6706,19.5679,19.6706,49248.0
2020-04-08 14:25:00,21.08,21.12,21.08,21.11,59727.0,19.6706,19.7079,19.6706,19.6986,59727.0
2020-04-08 14:30:00,21.13,21.14,21.1,21.1,45462.0,19.7172,19.7266,19.6892,19.6892,45462.0
2020-04-08 14:35:00,21.1,21.11,21.08,21.1,44799.0,19.6892,19.6986,19.6706,19.6892,44799.0
2020-04-08 14:40:00,21.09,21.16,21.08,21.1,66990.0,19.6799,19.7452,19.6706,19.6892,66990.0
2020-04-08 14:45:00,21.1,21.13,21.04,21.06,74412.0,19.6892,19.7172,19.6332,19.6519,74412.0
2020-04-08 14:50:00,21.06,21.15,21.06,21.15,54051.0,19.6519,19.7359,19.6519,19.7359,54051.0
2020-04-08 14:55:00,21.15,21.18,21.12,21.16,71364.0,19.7359,19.7639,19.7079,19.7452,71364.0
2020-04-08 15:00:00,21.16,21.23,21.13,21.21,73881.0,19.7452,19.8105,19.7172,19.7919,73881.0
2020-04-08 15:05:00,21.22,21.24,21.16,21.23,81621.0,19.8012,19.8199,19.7452,19.8105,81621.0
2020-04-08 15:10:00,21.22,21.22,21.13,21.13,93336.0,19.8012,19.8012,19.7172,19.7172,93336.0
2020-04-08 15:15:00,21.13,21.2,21.13,21.16,88080.0,19.7172,19.7825,19.7172,19.7452,88080.0
2020-04-08 15:20:00,21.17,21.2,21.11,21.14,106803.0,19.7546,19.7825,19.6986,19.7266,106803.0
2020-04-08 15:25:00,21.14,21.19,21.14,21.18,114009.0,19.7266,19.7732,19.7266,19.7639,114009.0
2020-04-08 15:30:00,21.18,21.28,21.14,21.15,147792.0,19.7639,19.8572,19.7266,19.7359,147792.0
2020-04-08 15:35:00,21.15,21.15,21.06,21.09,151074.0,19.7359,19.7359,19.6519,19.6799,151074.0
2020-04-08 15:40:00,21.08,21.13,20.99,21.13,160881.0,19.6706,19.7172,19.5866,19.7172,160881.0
2020-04-08 15:45:00,21.12,21.13,21.07,21.08,166476.0,19.7079,19.7172,19.6612,19.6706,166476.0
2020-04-08 15:50:00,21.08,21.29,21.08,21.26,793539.0,19.6706,19.8665,19.6706,19.8385,793539.0
2020-04-08 15:55:00,21.26,21.26,21.15,21.17,796881.0,19.8385,19.8385,19.7359,19.7546,796881.0
2020-04-09 09:30:00,21.38,21.45,21.2,21.28,332394.0,19.9505,20.0158,19.7825,19.8572,332394.0
2020-04-09 09:35:00,21.26,21.46,21.26,21.44,179655.0,19.8385,20.0252,19.8385,20.0065,179655.0
2020-04-09 09:40:00,21.44,21.6,21.43,21.6,69921.0,20.0065,20.1558,19.9972,20.1558,69921.0
2020-04-09 09:45:00,21.56,21.6,21.52,21.58,108960.0,20.1185,20.1558,20.0812,20.1371,108960.0
2020-04-09 09:50:00,21.58,21.59,21.51,21.52,109104.0,20.1371,20.1465,20.0718,20.0812,109104.0
2020-04-09 09:55:00,21.52,21.52,21.41,21.42,99492.0,20.0812,20.0812,19.9785,19.9878,99492.0
2020-04-09 10:00:00,21.42,21.6,21.37,21.55,310752.0,19.9878,20.1558,19.9412,20.1091,310752.0
2020-04-09 10:05:00,21.54,21.57,21.42,21.42,314712.0,20.0998,20.1278,19.9878,19.9878,314712.0
2020-04-09 10:10:00,21.42,21.55,21.41,21.53,149619.0,19.9878,20.1091,19.9785,20.0905,149619.0
2020-04-09 10:15:00,21.53,21.56,21.47,21.47,175428.0,20.0905,20.1185,20.0345,20.0345,175428.0
2020-04-09 10:20:00,21.47,21.49,21.27,21.36,78228.0,20.0345,20.0532,19.8479,19.9318,78228.0
2020-04-09 10:25:00,21.36,21.47,21.35,21.43,287148.0,19.9318,20.0345,19.9225,19.9972,287148.0
2020-04-09 10:30:00,21.44,21.45,21.3,21.42,185166.0,20.0065,20.0158,19.8759,19.9878,185166.0
2020-04-09 10:35:00,21.4,21.48,21.33,21.47,77214.0,19.9692,20.0438,19.9039,20.0345,77214.0
2020-04-09 10:40:00,21.46,21.49,21.34,21.4,111585.0,20.0252,20.0532,19.9132,19.9692,111585.0
2020-04-09 10:45:00,21.39,21.42,21.34,21.38,451791.0,19.9598,19.9878,19.9132,19.9505,451791.0
2020-04-09 10:50:00,21.38,21.38,21.24,21.25,129747.0,19.9505,19.9505,19.8199,19.8292,129747.0
2020-04-09 10:55:00,21.26,21.37,21.25,21.31,300213.0,19.8385,19.9412,19.8292,19.8852,300213.0
2020-04-09 11:00:00,21.31,21.31,21.17,21.17,124131.0,19.8852,19.8852,19.7546,19.7546,124131.0
2020-04-09 11:05:00,21.18,21.26,21.14,21.25,86970.0,19.7639,19.8385,19.7266,19.8292,86970.0
2020-04-09 11:10:00,21.26,21.29,21.18,21.22,74661.0,19.8385,19.8665,19.7639,19.8012,74661.0
2020-04-09 11:15:00,21.23,21.32,21.18,21.3,172326.0,19.8105,19.8945,19.7639,19.8759,172326.0
2020-04-09 11:20:00,21.31,21.4,21.27,21.32,222573.0,19.8852,19.9692,19.8479,19.8945,222573.0
2020-04-09 11:25:00,21.33,21.36,21.27,21.35,124914.0,19.9039,19.9318,19.8479,19.9225,124914.0
2020-04-09 11:30:00,21.35,21.37,21.31,21.37,75408.0,19.9225,19.9412,19.8852,19.9412,75408.0
2020-04-09 11:35:00,21.38,21.42,21.33,21.38,105243.0,19.9505,19.9878,19.9039,19.9505,105243.0
2020-04-09 11:40:00,21.39,21.45,21.35,21.43,76164.0,19.9598,20.0158,19.9225,19.9972,76164.0
2020-04-09 11:45:00,21.44,21.45,21.39,21.43,41451.0,20.0065,20.0158,19.9598,19.9972,41451.0
2020-04-09 11:50:00,21.44,21.44,21.34,21.37,61929.0,20.0065,20.0065,19.9132,19.9412,61929.0
2020-04-09 11:55:00,21.36,21.52,21.33,21.5,182835.0,19.9318,20.0812,19.9039,20.0625,182835.0
2020-04-09 12:00:00,21.51,21.55,21.47,21.55,129993.0,20.0718,20.1091,20.0345,20.1091,129993.0
2020-04-09 12:05:00,21.55,21.56,21.49,21.54,87303.0,20.1091,20.1185,20.0532,20.0998,87303.0
2020-04-09 12:10:00,21.54,21.54,21.4,21.42,40389.0,20.0998,20.0998,19.9692,19.9878,40389.0
2020-04-09 12:15:00,21.42,21.49,21.39,21.47,82056.0,19.9878,20.0532,19.9598,20.0345,82056.0
2020-04-09 12:20:00,21.47,21.47,21.39,21.43,48633.0,20.0345,20.0345,19.9598,19.9972,48633.0
2020-04-09 12:25:00,21.42,21.42,21.32,21.33,39264.0,19.9878,19.9878,19.8945,19.9039,39264.0
2020-04-09 12:30:00,21.33,21.38,21.32,21.33,37989.0,19.9039,19.9505,19.8945,19.9039,37989.0
2020-04-09 12:35:00,21.33,21.35,21.3,21.35,44811.0,19.9039,19.9225,19.8759,19.9225,44811.0
2020-04-09 12:40:00,21.35,21.36,21.31,21.32,36129.0,19.9225,19.9318,19.8852,19.8945,36129.0
2020-04-09 12:45:00,21.31,21.36,21.29,21.34,49278.0,19.8852,19.9318,19.8665,19.9132,49278.0
2020-04-09 12:50:00,21.32,21.38,21.32,21.36,138915.0,19.8945,19.9505,19.8945,19.9318,138915.0
2020-04-09 12:55:00,21.36,21.44,21.35,21.37,77535.0,19.9318,20.0065,19.9225,19.9412,77535.0
2020-04-09 13:00:00,21.38,21.38,21.32,21.32,40977.0,19.9505,19.9505,19.8945,19.8945,40977.0
2020-04-09 13:05:00,21.32,21.38,21.32,21.35,74049.0,19.8945,19.9505,19.8945,19.9225,74049.0
2020-04-09 13:10:00,21.35,21.35,21.29,21.34,31209.0,19.9225,19.9225,19.8665,19.9132,31209.0
2020-04-09 13:15:00,21.34,21.38,21.3,21.37,55452.0,19.9132,19.9505,19.8759,19.9412,55452.0
2020-04-09 13:20:00,21.36,21.37,21.32,21.32,137538.0,19.9318,19.9412,19.8945,19.8945,137538.0
2020-04-09 13:25:00,21.33,21.34,21.3,21.34,59448.0,19.9039,19.9132,19.8759,19.9132,59448.0
2020-04-09 13:30:00,21.35,21.37,21.32,21.35,83397.0,19.9225,19.9412,19.8945,19.9225,83397.0
2020-04-09 13:35:00,21.36,21.36,21.26,21.27,113127.0,19.9318,19.9318,19.8385,19.8479,113127.0
2020-04-09 13:40:00,21.28,21.32,21.28,21.32,41805.0,19.8572,19.8945,19.8572,19.8945,41805.0
2020-04-09 13:45:00,21.32,21.32,21.24,21.25,49533.0,19.8945,19.8945,19.8199,19.8292,49533.0
2020-04-09 13:50:00,21.24,21.32,21.24,21.3,133641.0,19.8199,19.8945,19.8199,19.8759,133641.0
2020-04-09 13:55:00,21.3,21.34,21.28,21.32,71979.0,19.8759,19.9132,19.8572,19.8945,71979.0
2020-04-09 14:00:00,21.32,21.34,21.24,21.27,197277.0,19.8945,19.9132,19.8199,19.8479,197277.0
2020-04-09 14:05:00,21.27,21.28,21.23,21.23,408429.0,19.8479,19.8572,19.8105,19.8105,408429.0
2020-04-09 14:10:00,21.23,21.25,21.17,21.18,51699.0,19.8105,19.8292,19.7546,19.7639,51699.0
2020-04-09 14:15:00,21.18,21.22,21.14,21.19,74208.0,19.7639,19.8012,19.7266,19.7732,74208.0
2020-04-09 14:20:00,21.19,21.29,21.15,21.26,171930.0,19.7732,19.8665,19.7359,19.8385,171930.0
2020-04-09 14:25:00,21.26,21.29,21.17,21.18,53787.0,19.8385,19.8665,19.7546,19.7639,53787.0
2020-04-09 14:30:00,21.19,21.27,21.17,21.21,159393.0,19.7732,19.8479,19.7546,19.7919,159393.0
2020-04-09 14:35:00,21.21,21.32,21.19,21.28,78408.0,19.7919,19.8945,19.7732,19.8572,78408.0
2020-04-09 14:40:00,21.28,21.3,21.18,21.23,47532.0,19.8572,19.8759,19.7639,19.8105,47532.0
2020-04-09 14:45:00,21.24,21.25,21.12,21.15,65874.0,19.8199,19.8292,19.7079,19.7359,65874.0
2020-04-09 14:50:00,21.15,21.17,21.05,21.06,82260.0,19.7359,19.7546,19.6426,19.6519,82260.0
2020-04-09 14:55:00,21.07,21.17,21.03,21.16,129540.0,19.6612,19.7546,19.6239,19.7452,129540.0
2020-04-09 15:00:00,21.16,21.16,21.12,21.13,114570.0,19.7452,19.7452,19.7079,19.7172,114570.0
2020-04-09 15:05:00,21.14,21.29,21.11,21.28,104265.0,19.7266,19.8665,19.6986,19.8572,104265.0
2020-04-09 15:10:00,21.3,21.36,21.26,21.35,126228.0,19.8759,19.9318,19.8385,19.9225,126228.0
2020-04-09 15:15:00,21.35,21.4,21.33,21.39,191724.0,19.9225,19.9692,19.9039,19.9598,191724.0
2020-04-09 15:20:00,21.41,21.42,21.26,21.26,114213.0,19.9785,19.9878,19.8385,19.8385,114213.0
2020-04-09 15:25:00,21.27,21.41,21.26,21.41,95658.0,19.8479,19.9785,19.8385,19.9785,95658.0
2020-04-09 15:30:00,21.42,21.47,21.39,21.45,305637.0,19.9878,20.0345,19.9598,20.0158,305637.0
2020-04-09 15:35:00,21.45,21.47,21.34,21.39,198945.0,20.0158,20.0345,19.9132,19.9598,198945.0
2020-04-09 15:40:00,21.38,21.41,21.32,21.35,155532.0,19.9505,19.9785,19.8945,19.9225,155532.0
2020-04-09 15:45:00,21.35,21.36,21.23,21.24,199446.0,19.9225,19.9318,19.8105,19.8199,199446.0
2020-04-09 15:50:00,21.23,21.36,21.19,21.35,486876.0,19.8105,19.9318,19.7732,19.9225,486876.0
2020-04-09 15:55:00,21.34,21.39,21.31,21.34,871959.0,19.9132,19.9598,19.8852,19.9132,871959.0
2020-04-13 09:30:00,21.1,21.29,21.03,21.04,284451.0,19.6892,19.8665,19.6239,19.6332,284451.0
2020-04-13 09:35:00,21.05,21.05,20.89,20.97,95223.0,19.6426,19.6426,19.4933,19.5679,95223.0
2020-04-13 09:40:00,21.0,21.02,20.79,20.82,98709.0,19.5959,19.6146,19.4,19.428,98709.0
2020-04-13 09:45:00,20.84,20.97,20.81,20.96,91494.0,19.4466,19.5679,19.4186,19.5586,91494.0
2020-04-13 09:50:00,20.95,21.06,20.92,21.03,101166.0,19.5493,19.6519,19.5213,19.6239,101166.0
2020-04-13 09:55:00,21.03,21.05,20.86,20.87,124257.0,19.6239,19.6426,19.4653,19.4746,124257.0
2020-04-13 10:00:00,20.88,20.95,20.83,20.91,183672.0,19.4839,19.5493,19.4373,19.5119,183672.0
2020-04-13 10:05:00,20.91,20.96,20.84,20.89,154722.0,19.5119,19.5586,19.4466,19.4933,154722.0
2020-04-13 10:10:00,20.9,20.96,20.85,20.92,89202.0,19.5026,19.5586,19.4559,19.5213,89202.0
2020-04-13 10:15:00,20.91,20.91,20.77,20.79,72918.0,19.5119,19.5119,19.3813,19.4,72918.0
2020-04-13 10:20:00,20.79,20.81,20.71,20.73,137115.0,19.4,19.4186,19.3253,19.344,137115.0
2020-04-13 10:25:00,20.74,20.8,20.73,20.78,111492.0,19.3533,19.4093,19.344,19.3906,111492.0
2020-04-13 10:30:00,20.76,20.83,20.73,20.82,73962.0,19.372,19.4373,19.344,19.428,73962.0
2020-04-13 10:35:00,20.81,20.83,20.72,20.73,54672.0,19.4186,19.4373,19.3346,19.344,54672.0
2020-04-13 10:40:00,20.72,20.73,20.6,20.61,100161.0,19.3346,19.344,19.2227,19.232,100161.0
2020-04-13 10:45:00,20.61,20.66,20.59,20.59,82245.0,19.232,19.2787,19.2133,19.2133,82245.0
2020-04-13 10:50:00,20.59,20.67,20.59,20.62,126291.0,19.2133,19.288,19.2133,19.2413,126291.0
2020-04-13 10:55:00,20.62,20.66,20.59,20.62,180678.0,19.2413,19.2787,19.2133,19.2413,180678.0
2020-04-13 11:00:00,20.61,20.61,20.5,20.52,149178.0,19.232,19.232,19.1293,19.148,149178.0
2020-04-13 11:05:00,20.51,20.52,20.44,20.49,160602.0,19.1387,19.148,19.0734,19.12,160602.0
2020-04-13 11:10:00,20.49,20.61,20.49,20.58,142164.0,19.12,19.232,19.12,19.204,142164.0
2020-04-13 11:15:00,20.59,20.64,20.56,20.57,91278.0,19.2133,19.26,19.1853,19.1947,91278.0
2020-04-13 11:20:00,20.57,20.62,20.54,20.59,56028.0,19.1947,19.2413,19.1667,19.2133,56028.0
2020-04-13 11:25:00,20.58,20.64,20.58,20.64,56664.0,19.204,19.26,19.204,19.26,56664.0
2020-04-13 11:30:00,20.62,20.62,20.53,20.56,45990.0,19.2413,19.2413,19.1573,19.1853,45990.0
2020-04-13 11:35:00,20.56,20.57,20.51,20.52,61467.0,19.1853,19.1947,19.1387,19.148,61467.0
2020-04-13 11:40:00,20.53,20.55,20.45,20.47,82932.0,19.1573,19.176,19.0827,19.1014,82932.0
2020-04-13 11:45:00,20.48,20.61,20.47,20.59,90630.0,19.1107,19.232,19.1014,19.2133,90630.0
2020-04-13 11:50:00,20.58,20.6,20.55,20.6,53154.0,19.204,19.2227,19.176,19.2227,53154.0
2020-04-13 11:55:00,20.6,20.62,20.55,20.56,87003.0,19.2227,19.2413,19.176,19.1853,87003.0
2020-04-13 12:00:00,20.56,20.65,20.54,20.62,63624.0,19.1853,19.2693,19.1667,19.2413,63624.0
2020-04-13 12:05:00,20.63,20.64,20.61,20.61,74391.0,19.2507,19.26,19.232,19.232,74391.0
2020-04-13 12:10:00,20.62,20.66,20.61,20.66,73716.0,19.2413,19.2787,19.232,19.2787,73716.0
2020-04-13 12:15:00,20.65,20.66,20.62,20.66,65466.0,19.2693,19.2787,19.2413,19.2787,65466.0
2020-04-13 12:20:00,20.66,20.66,20.6,20.63,79977.0,19.2787,19.2787,19.2227,19.2507,79977.0
2020-04-13 12:25:00,20.63,20.65,20.56,20.58,73275.0,19.2507,19.2693,19.1853,19.204,73275.0
2020-04-13 12:30:00,20.58,20.6,20.51,20.51,250587.0,19.204,19.2227,19.1387,19.1387,250587.0
2020-04-13 12:35:00,20.51,20.53,20.47,20.49,74913.0,19.1387,19.1573,19.1014,19.12,74913.0
2020-04-13 12:40:00,20.5,20.54,20.48,20.52,73686.0,19.1293,19.1667,19.1107,19.148,73686.0
2020-04-13 12:45:00,20.51,20.56,20.51,20.52,54981.0,19.1387,19.1853,19.1387,19.148,54981.0
2020-04-13 12:50:00,20.51,20.51,20.42,20.42,64098.0,19.1387,19.1387,19.0547,19.0547,64098.0
2020-04-13 12:55:00,20.43,20.46,20.41,20.45,57699.0,19.064,19.092,19.0454,19.0827,57699.0
2020-04-13 13:00:00,20.45,20.45,20.37,20.39,67737.0,19.0827,19.0827,19.008,19.0267,67737.0
2020-04-13 13:05:00,20.39,20.45,20.39,20.45,66792.0,19.0267,19.0827,19.0267,19.0827,66792.0
2020-04-13 13:10:00,20.45,20.45,20.35,20.37,69837.0,19.0827,19.0827,18.9894,19.008,69837.0
2020-04-13 13:15:00,20.38,20.42,20.33,20.42,84774.0,19.0174,19.0547,18.9707,19.0547,84774.0
2020-04-13 13:20:00,20.43,20.43,20.39,20.41,59682.0,19.064,19.064,19.0267,19.0454,59682.0
2020-04-13 13:25:00,20.41,20.43,20.39,20.42,63102.0,19.0454,19.064,19.0267,19.0547,63102.0
2020-04-13 13:30:00,20.41,20.47,20.4,20.45,84681.0,19.0454,19.1014,19.036,19.0827,84681.0
2020-04-13 13:35:00,20.45,20.56,20.45,20.56,93219.0,19.0827,19.1853,19.0827,19.1853,93219.0
2020-04-13 13:40:00,20.56,20.58,20.53,20.54,69447.0,19.1853,19.204,19.1573,19.1667,69447.0
2020-04-13 13:45:00,20.55,20.56,20.51,20.52,76242.0,19.176,19.1853,19.1387,19.148,76242.0
2020-04-13 13:50:00,20.52,20.59,20.52,20.57,66879.0,19.148,19.2133,19.148,19.1947,66879.0
2020-04-13 13:55:00,20.57,20.57,20.53,20.53,58122.0,19.1947,19.1947,19.1573,19.1573,58122.0
2020-04-13 14:00:00,20.54,20.56,20.51,20.53,60903.0,19.1667,19.1853,19.1387,19.1573,60903.0
2020-04-13 14:05:00,20.54,20.58,20.5,20.51,62640.0,19.1667,19.204,19.1293,19.1387,62640.0
2020-04-13 14:10:00,20.51,20.52,20.42,20.43,108012.0,19.1387,19.148,19.0547,19.064,108012.0
2020-04-13 14:15:00,20.42,20.47,20.41,20.47,78330.0,19.0547,19.1014,19.0454,19.1014,78330.0
2020-04-13 14:20:00,20.46,20.46,20.39,20.41,66423.0,19.092,19.092,19.0267,19.0454,66423.0
2020-04-13 14:25:00,20.41,20.43,20.39,20.42,57375.0,19.0454,19.064,19.0267,19.0547,57375.0
2020-04-13 14:30:00,20.43,20.46,20.42,20.43,46323.0,19.064,19.092,19.0547,19.064,46323.0
2020-04-13 14:35:00,20.43,20.43,20.37,20.38,60486.0,19.064,19.064,19.008,19.0174,60486.0
2020-04-13 14:40:00,20.38,20.38,20.33,20.33,81396.0,19.0174,19.0174,18.9707,18.9707,81396.0
2020-04-13 14:45:00,20.33,20.42,20.32,20.39,105876.0,18.9707,19.0547,18.9614,19.0267,105876.0
2020-04-13 14:50:00,20.39,20.41,20.36,20.38,72813.0,19.0267,19.0454,18.9987,19.0174,72813.0
2020-04-13 14:55:00,20.38,20.43,20.37,20.4,62886.0,19.0174,19.064,19.008,19.036,62886.0
2020-04-13 15:00:00,20.4,20.41,20.31,20.32,87273.0,19.036,19.0454,18.9521,18.9614,87273.0
2020-04-13 15:05:00,20.33,20.39,20.33,20.35,112140.0,18.9707,19.0267,18.9707,18.9894,112140.0
2020-04-13 15:10:00,20.35,20.4,20.34,20.37,104268.0,18.9894,19.036,18.98,19.008,104268.0
2020-04-13 15:15:00,20.36,20.5,20.34,20.5,136839.0,18.9987,19.1293,18.98,19.1293,136839.0
2020-04-13 15:20:00,20.5,20.53,20.45,20.47,107613.0,19.1293,19.1573,19.0827,19.1014,107613.0
2020-04-13 15:25:00,20.47,20.47,20.42,20.44,161817.0,19.1014,19.1014,19.0547,19.0734,161817.0
2020-04-13 15:30:00,20.43,20.47,20.4,20.44,265773.0,19.064,19.1014,19.036,19.0734,265773.0
2020-04-13 15:35:00,20.44,20.46,20.39,20.41,152868.0,19.0734,19.092,19.0267,19.0454,152868.0
2020-04-13 15:40:00,20.41,20.48,20.4,20.47,166764.0,19.0454,19.1107,19.036,19.1014,166764.0
2020-04-13 15:45:00,20.46,20.53,20.43,20.52,252951.0,19.092,19.1573,19.064,19.148,252951.0
2020-04-13 15:50:00,20.51,20.57,20.41,20.54,652791.0,19.1387,19.1947,19.0454,19.1667,652791.0
2020-04-13 15:55:00,20.54,20.59,20.49,20.52,533160.0,19.1667,19.2133,19.12,19.148,533160.0
2020-04-14 09:30:00,20.71,20.94,20.71,20.93,227667.0,19.3253,19.5399,19.3253,19.5306,227667.0
2020-04-14 09:35:00,20.96,21.06,20.93,21.0,64680.0,19.5586,19.6519,19.5306,19.5959,64680.0
2020-04-14 09:40:00,20.97,21.04,20.94,21.02,32292.0,19.5679,19.6332,19.5399,19.6146,32292.0
2020-04-14 09:45:00,21.03,21.09,20.98,21.07,57168.0,19.6239,19.6799,19.5773,19.6612,57168.0
2020-04-14 09:50:00,21.07,21.1,21.02,21.04,57168.0,19.6612,19.6892,19.6146,19.6332,57168.0
2020-04-14 09:55:00,21.05,21.09,21.03,21.07,45408.0,19.6426,19.6799,19.6239,19.6612,45408.0
2020-04-14 10:00:00,21.07,21.07,21.01,21.01,45639.0,19.6612,19.6612,19.6053,19.6053,45639.0
2020-04-14 10:05:00,21.01,21.02,20.93,21.0,123582.0,19.6053,19.6146,19.5306,19.5959,123582.0
2020-04-14 10:10:00,20.99,21.06,20.99,21.04,54786.0,19.5866,19.6519,19.5866,19.6332,54786.0
2020-04-14 10:15:00,21.04,21.12,21.04,21.12,45561.0,19.6332,19.7079,19.6332,19.7079,45561.0
2020-04-14 10:20:00,21.12,21.13,21.05,21.11,57783.0,19.7079,19.7172,19.6426,19.6986,57783.0
2020-04-14 10:25:00,21.11,21.12,21.06,21.09,43059.0,19.6986,19.7079,19.6519,19.6799,43059.0
2020-04-14 10:30:00,21.09,21.09,20.96,20.98,54732.0,19.6799,19.6799,19.5586,19.5773,54732.0
2020-04-14 10:35:00,20.97,20.97,20.87,20.87,53016.0,19.5679,19.5679,19.4746,19.4746,53016.0
2020-04-14 10:40:00,20.88,20.93,20.86,20.93,38799.0,19.4839,19.5306,19.4653,19.5306,38799.0
2020-04-14 10:45:00,20.94,20.96,20.87,20.9,57606.0,19.5399,19.5586,19.4746,19.5026,57606.0
2020-04-14 10:50:00,20.91,20.92,20.8,20.81,58149.0,19.5119,19.5213,19.4093,19.4186,58149.0
2020-04-14 10:55:00,20.81,20.83,20.78,20.81,39531.0,19.4186,19.4373,19.3906,19.4186,39531.0
2020-04-14 11:00:00,20.8,20.88,20.8,20.8,59427.0,19.4093,19.4839,19.4093,19.4093,59427.0
2020-04-14 11:05:00,20.79,20.8,20.74,20.79,70965.0,19.4,19.4093,19.3533,19.4,70965.0
2020-04-14 11:10:00,20.79,20.81,20.72,20.74,37842.0,19.4,19.4186,19.3346,19.3533,37842.0
2020-04-14 11:15:00,20.75,20.78,20.69,20.69,53226.0,19.3626,19.3906,19.3066,19.3066,53226.0
2020-04-14 11:20:00,20.69,20.82,20.68,20.81,67893.0,19.3066,19.428,19.2973,19.4186,67893.0
2020-04-14 11:25:00,20.82,20.83,20.74,20.74,68409.0,19.428,19.4373,19.3533,19.3533,68409.0
2020-04-14 11:30:00,20.75,20.82,20.75,20.79,59415.0,19.3626,19.428,19.3626,19.4,59415.0
2020-04-14 11:35:00,20.79,20.82,20.77,20.79,87471.0,19.4,19.428,19.3813,19.4,87471.0
2020-04-14 11:40:00,20.79,20.81,20.76,20.8,52431.0,19.4,19.4186,19.372,19.4093,52431.0
2020-04-14 11:45:00,20.8,20.82,20.75,20.78,62097.0,19.4093,19.428,19.3626,19.3906,62097.0
2020-04-14 11:50:00,20.78,20.8,20.75,20.75,46092.0,19.3906,19.4093,19.3626,19.3626,46092.0
2020-04-14 11:55:00,20.76,20.76,20.7,20.71,37476.0,19.372,19.372,19.316,19.3253,37476.0
2020-04-14 12:00:00,20.71,20.87,20.71,20.86,43494.0,19.3253,19.4746,19.3253,19.4653,43494.0
2020-04-14 12:05:00,20.88,20.89,20.85,20.88,53634.0,19.4839,19.4933,19.4559,19.4839,53634.0
2020-04-14 12:10:00,20.88,20.89,20.85,20.87,28170.0,19.4839,19.4933,19.4559,19.4746,28170.0
2020-04-14 12:15:00,20.87,20.92,20.86,20.9,61023.0,19.4746,19.5213,19.4653,19.5026,61023.0
2020-04-14 12:20:00,20.89,20.93,20.87,20.88,57882.0,19.4933,19.5306,19.4746,19.4839,57882.0
2020-04-14 12:25:00,20.88,20.9,20.85,20.89,37095.0,19.4839,19.5026,19.4559,19.4933,37095.0
2020-04-14 12:30:00,20.89,20.9,20.84,20.85,69771.0,19.4933,19.5026,19.4466,19.4559,69771.0
2020-04-14 12:35:00,20.85,20.87,20.78,20.79,45987.0,19.4559,19.4746,19.3906,19.4,45987.0
2020-04-14 12:40:00,20.79,20.82,20.75,20.77,45840.0,19.4,19.428,19.3626,19.3813,45840.0
2020-04-14 12:45:00,20.77,20.8,20.76,20.78,35238.0,19.3813,19.4093,19.372,19.3906,35238.0
2020-04-14 12:50:00,20.78,20.83,20.77,20.8,37560.0,19.3906,19.4373,19.3813,19.4093,37560.0
2020-04-14 12:55:00,20.81,20.82,20.78,20.78,24759.0,19.4186,19.428,19.3906,19.3906,24759.0
2020-04-14 13:00:00,20.79,20.79,20.75,20.78,25656.0,19.4,19.4,19.3626,19.3906,25656.0
2020-04-14 13:05:00,20.78,20.78,20.73,20.76,63483.0,19.3906,19.3906,19.344,19.372,63483.0
2020-04-14 13:10:00,20.75,20.77,20.74,20.75,28128.0,19.3626,19.3813,19.3533,19.3626,28128.0
2020-04-14 13:15:00,20.74,20.75,20.71,20.72,49404.0,19.3533,19.3626,19.3253,19.3346,49404.0
2020-04-14 13:20:00,20.72,20.77,20.72,20.75,52518.0,19.3346,19.3813,19.3346,19.3626,52518.0
2020-04-14 13:25:00,20.75,20.75,20.71,20.71,56925.0,19.3626,19.3626,19.3253,19.3253,56925.0
2020-04-14 13:30:00,20.72,20.78,20.72,20.77,61695.0,19.3346,19.3906,19.3346,19.3813,61695.0
2020-04-14 13:35:00,20.76,20.77,20.74,20.77,48381.0,19.372,19.3813,19.3533,19.3813,48381.0
2020-04-14 13:40:00,20.77,20.77,20.71,20.71,41997.0,19.3813,19.3813,19.3253,19.3253,41997.0
2020-04-14 13:45:00,20.72,20.73,20.71,20.72,105600.0,19.3346,19.344,19.3253,19.3346,105600.0
2020-04-14 13:50:00,20.71,20.76,20.68,20.74,102939.0,19.3253,19.372,19.2973,19.3533,102939.0
2020-04-14 13:55:00,20.74,20.76,20.71,20.73,58599.0,19.3533,19.372,19.3253,19.344,58599.0
2020-04-14 14:00:00,20.73,20.74,20.69,20.71,33510.0,19.344,19.3533,19.3066,19.3253,33510.0
2020-04-14 14:05:00,20.72,20.76,20.7,20.76,56898.0,19.3346,19.372,19.316,19.372,56898.0
2020-04-14 14:10:00,20.76,20.79,20.76,20.79,59259.0,19.372,19.4,19.372,19.4,59259.0
2020-04-14 14:15:00,20.79,20.85,20.78,20.85,54438.0,19.4,19.4559,19.3906,19.4559,54438.0
2020-04-14 14:20:00,20.84,20.85,20.8,20.83,37293.0,19.4466,19.4559,19.4093,19.4373,37293.0
2020-04-14 14:25:00,20.83,20.83,20.8,20.8,42564.0,19.4373,19.4373,19.4093,19.4093,42564.0
2020-04-14 14:30:00,20.81,20.84,20.79,20.84,45561.0,19.4186,19.4466,19.4,19.4466,45561.0
2020-04-14 14:35:00,20.84,20.86,20.84,20.85,36621.0,19.4466,19.4653,19.4466,19.4559,36621.0
2020-04-14 14:40:00,20.86,20.87,20.82,20.83,42003.0,19.4653,19.4746,19.428,19.4373,42003.0
2020-04-14 14:45:00,20.83,20.86,20.83,20.86,91296.0,19.4373,19.4653,19.4373,19.4653,91296.0
2020-04-14 14:50:00,20.86,20.88,20.85,20.85,61407.0,19.4653,19.4839,19.4559,19.4559,61407.0
2020-04-14 14:55:00,20.85,20.87,20.84,20.86,120138.0,19.4559,19.4746,19.4466,19.4653,120138.0
2020-04-14 15:00:00,20.86,20.86,20.78,20.82,82371.0,19.4653,19.4653,19.3906,19.428,82371.0
2020-04-14 15:05:00,20.82,20.83,20.82,20.83,135231.0,19.428,19.4373,19.428,19.4373,135231.0
2020-04-14 15:10:00,20.83,20.83,20.79,20.8,108951.0,19.4373,19.4373,19.4,19.4093,108951.0
2020-04-14 15:15:00,20.79,20.81,20.75,20.8,60774.0,19.4,19.4186,19.3626,19.4093,60774.0
2020-04-14 15:20:00,20.79,20.81,20.77,20.79,82806.0,19.4,19.4186,19.3813,19.4,82806.0
2020-04-14 15:25:00,20.79,20.85,20.79,20.84,83763.0,19.4,19.4559,19.4,19.4466,83763.0
2020-04-14 15:30:00,20.84,20.87,20.83,20.83,180681.0,19.4466,19.4746,19.4373,19.4373,180681.0
2020-04-14 15:35:00,20.83,20.88,20.83,20.87,191649.0,19.4373,19.4839,19.4373,19.4746,191649.0
2020-04-14 15:40:00,20.87,20.9,20.85,20.85,124254.0,19.4746,19.5026,19.4559,19.4559,124254.0
2020-04-14 15:45:00,20.85,20.87,20.82,20.84,209835.0,19.4559,19.4746,19.428,19.4466,209835.0
2020-04-14 15:50:00,20.84,20.91,20.8,20.89,465762.0,19.4466,19.5119,19.4093,19.4933,465762.0
2020-04-14 15:55:00,20.88,20.88,20.81,20.85,621357.0,19.4839,19.4839,19.4186,19.4559,621357.0
2020-04-15 09:30:00,20.1,20.24,20.1,20.19,198210.0,18.7561,18.8867,18.7561,18.8401,198210.0
2020-04-15 09:35:00,20.18,20.3,20.15,20.27,91551.0,18.8307,18.9427,18.8028,18.9147,91551.0
2020-04-15 09:40:00,20.26,20.31,20.14,20.16,95514.0,18.9054,18.9521,18.7934,18.8121,95514.0
2020-04-15 09:45:00,20.17,20.2,20.07,20.09,65724.0,18.8214,18.8494,18.7281,18.7468,65724.0
2020-04-15 09:50:00,20.1,20.13,20.07,20.08,50496.0,18.7561,18.7841,18.7281,18.7374,50496.0
2020-04-15 09:55:00,20.07,20.19,20.04,20.15,60267.0,18.7281,18.8401,18.7001,18.8028,60267.0
2020-04-15 10:00:00,20.14,20.14,20.05,20.06,91161.0,18.7934,18.7934,18.7094,18.7188,91161.0
2020-04-15 10:05:00,20.06,20.15,20.05,20.13,78018.0,18.7188,18.8028,18.7094,18.7841,78018.0
2020-04-15 10:10:00,20.12,20.16,20.08,20.09,197208.0,18.7748,18.8121,18.7374,18.7468,197208.0
2020-04-15 10:15:00,20.1,20.13,20.07,20.08,193719.0,18.7561,18.7841,18.7281,18.7374,193719.0
2020-04-15 10:20:00,20.08,20.16,20.08,20.14,52095.0,18.7374,18.8121,18.7374,18.7934,52095.0
2020-04-15 10:25:00,20.14,20.16,20.08,20.16,50415.0,18.7934,18.8121,18.7374,18.8121,50415.0
2020-04-15 10:30:00,20.14,20.19,20.08,20.1,51546.0,18.7934,18.8401,18.7374,18.7561,51546.0
2020-04-15 10:35:00,20.1,20.16,20.08,20.09,68742.0,18.7561,18.8121,18.7374,18.7468,68742.0
2020-04-15 10:40:00,20.09,20.15,20.08,20.11,47562.0,18.7468,18.8028,18.7374,18.7654,47562.0
2020-04-15 10:45:00,20.11,20.16,20.1,20.14,44229.0,18.7654,18.8121,18.7561,18.7934,44229.0
2020-04-15 10:50:00,20.14,20.14,20.07,20.1,53439.0,18.7934,18.7934,18.7281,18.7561,53439.0
2020-04-15 10:55:00,20.11,20.12,20.06,20.06,50808.0,18.7654,18.7748,18.7188,18.7188,50808.0
2020-04-15 11:00:00,20.06,20.07,20.0,20.02,55878.0,18.7188,18.7281,18.6628,18.6814,55878.0
2020-04-15 11:05:00,20.01,20.05,20.0,20.04,90261.0,18.6721,18.7094,18.6628,18.7001,90261.0
2020-04-15 11:10:00,20.04,20.07,20.04,20.04,34101.0,18.7001,18.7281,18.7001,18.7001,34101.0
2020-04-15 11:15:00,20.04,20.06,20.0,20.01,38403.0,18.7001,18.7188,18.6628,18.6721,38403.0
2020-04-15 11:20:00,20.01,20.03,20.0,20.0,71700.0,18.6721,18.6908,18.6628,18.6628,71700.0
2020-04-15 11:25:00,20.0,20.07,20.0,20.05,191085.0,18.6628,18.7281,18.6628,18.7094,191085.0
2020-04-15 11:30:00,20.06,20.13,20.05,20.1,72234.0,18.7188,18.7841,18.7094,18.7561,72234.0
2020-04-15 11:35:00,20.1,20.1,20.0,20.02,63354.0,18.7561,18.7561,18.6628,18.6814,63354.0
2020-04-15 11:40:00,20.02,20.03,19.99,20.01,110793.0,18.6814,18.6908,18.6534,18.6721,110793.0
2020-04-15 11:45:00,20.01,20.03,20.0,20.01,58002.0,18.6721,18.6908,18.6628,18.6721,58002.0
2020-04-15 11:50:00,20.01,20.05,20.01,20.04,37674.0,18.6721,18.7094,18.6721,18.7001,37674.0
2020-04-15 11:55:00,20.04,20.06,20.03,20.03,34119.0,18.7001,18.7188,18.6908,18.6908,34119.0
2020-04-15 12:00:00,20.03,20.07,20.02,20.04,50616.0,18.6908,18.7281,18.6814,18.7001,50616.0
2020-04-15 12:05:00,20.05,20.05,20.0,20.0,94122.0,18.7094,18.7094,18.6628,18.6628,94122.0
2020-04-15 12:10:00,20.0,20.02,19.97,20.02,55668.0,18.6628,18.6814,18.6348,18.6814,55668.0
2020-04-15 12:15:00,20.02,20.03,19.98,19.99,27972.0,18.6814,18.6908,18.6441,18.6534,27972.0
2020-04-15 12:20:00,20.0,20.07,20.0,20.07,36600.0,18.6628,18.7281,18.6628,18.7281,36600.0
2020-04-15 12:25:00,20.07,20.12,20.06,20.11,57810.0,18.7281,18.7748,18.7188,18.7654,57810.0
2020-04-15 12:30:00,20.11,20.17,20.1,20.15,49968.0,18.7654,18.8214,18.7561,18.8028,49968.0
2020-04-15 12:35:00,20.14,20.17,20.1,20.11,57531.0,18.7934,18.8214,18.7561,18.7654,57531.0
2020-04-15 12:40:00,20.11,20.18,20.1,20.18,31518.0,18.7654,18.8307,18.7561,18.8307,31518.0
2020-04-15 12:45:00,20.17,20.17,20.13,20.16,39738.0,18.8214,18.8214,18.7841,18.8121,39738.0
2020-04-15 12:50:00,20.16,20.21,20.16,20.19,44010.0,18.8121,18.8587,18.8121,18.8401,44010.0
2020-04-15 12:55:00,20.18,20.18,20.15,20.15,32700.0,18.8307,18.8307,18.8028,18.8028,32700.0
2020-04-15 13:00:00,20.14,20.16,20.13,20.14,28125.0,18.7934,18.8121,18.7841,18.7934,28125.0
2020-04-15 13:05:00,20.14,20.19,20.13,20.18,33060.0,18.7934,18.8401,18.7841,18.8307,33060.0
2020-04-15 13:10:00,20.19,20.23,20.19,20.22,33672.0,18.8401,18.8774,18.8401,18.8681,33672.0
2020-04-15 13:15:00,20.22,20.29,20.22,20.28,44613.0,18.8681,18.9334,18.8681,18.9241,44613.0
2020-04-15 13:20:00,20.29,20.29,20.23,20.25,35544.0,18.9334,18.9334,18.8774,18.8961,35544.0
2020-04-15 13:25:00,20.24,20.26,20.19,20.19,26817.0,18.8867,18.9054,18.8401,18.8401,26817.0
2020-04-15 13:30:00,20.18,20.18,20.16,20.16,60771.0,18.8307,18.8307,18.8121,18.8121,60771.0
2020-04-15 13:35:00,20.15,20.2,20.15,20.15,32937.0,18.8028,18.8494,18.8028,18.8028,32937.0
2020-04-15 13:40:00,20.15,20.16,20.12,20.15,57312.0,18.8028,18.8121,18.7748,18.8028,57312.0
2020-04-15 13:45:00,20.15,20.22,20.14,20.19,42138.0,18.8028,18.8681,18.7934,18.8401,42138.0
2020-04-15 13:50:00,20.2,20.21,20.16,20.17,42630.0,18.8494,18.8587,18.8121,18.8214,42630.0
2020-04-15 13:55:00,20.18,20.2,20.16,20.19,52161.0,18.8307,18.8494,18.8121,18.8401,52161.0
2020-04-15 14:00:00,20.19,20.27,20.19,20.25,59481.0,18.8401,18.9147,18.8401,18.8961,59481.0
2020-04-15 14:05:00,20.26,20.26,20.19,20.19,28413.0,18.9054,18.9054,18.8401,18.8401,28413.0
2020-04-15 14:10:00,20.19,20.23,20.18,20.22,47739.0,18.8401,18.8774,18.8307,18.8681,47739.0
2020-04-15 14:15:00,20.21,20.26,20.19,20.24,30009.0,18.8587,18.9054,18.8401,18.8867,30009.0
2020-04-15 14:20:00,20.24,20.27,20.23,20.24,35223.0,18.8867,18.9147,18.8774,18.8867,35223.0
2020-04-15 14:25:00,20.24,20.29,20.22,20.29,42900.0,18.8867,18.9334,18.8681,18.9334,42900.0
2020-04-15 14:30:00,20.29,20.32,20.27,20.3,54966.0,18.9334,18.9614,18.9147,18.9427,54966.0
2020-04-15 14:35:00,20.3,20.34,20.3,20.32,45525.0,18.9427,18.98,18.9427,18.9614,45525.0
2020-04-15 14:40:00,20.32,20.32,20.28,20.29,56076.0,18.9614,18.9614,18.9241,18.9334,56076.0
2020-04-15 14:45:00,20.29,20.3,20.25,20.26,39837.0,18.9334,18.9427,18.8961,18.9054,39837.0
2020-04-15 14:50:00,20.25,20.26,20.22,20.22,34239.0,18.8961,18.9054,18.8681,18.8681,34239.0
2020-04-15 14:55:00,20.22,20.3,20.22,20.3,53562.0,18.8681,18.9427,18.8681,18.9427,53562.0
2020-04-15 15:00:00,20.29,20.32,20.27,20.28,68784.0,18.9334,18.9614,18.9147,18.9241,68784.0
2020-04-15 15:05:00,20.28,20.28,20.22,20.24,51123.0,18.9241,18.9241,18.8681,18.8867,51123.0
2020-04-15 15:10:00,20.22,20.23,20.19,20.21,69609.0,18.8681,18.8774,18.8401,18.8587,69609.0
2020-04-15 15:15:00,20.21,20.27,20.19,20.25,71751.0,18.8587,18.9147,18.8401,18.8961,71751.0
2020-04-15 15:20:00,20.25,20.26,20.2,20.21,71145.0,18.8961,18.9054,18.8494,18.8587,71145.0
2020-04-15 15:25:00,20.21,20.21,20.16,20.18,63204.0,18.8587,18.8587,18.8121,18.8307,63204.0
2020-04-15 15:30:00,20.17,20.2,20.13,20.18,120996.0,18.8214,18.8494,18.7841,18.8307,120996.0
2020-04-15 15:35:00,20.18,20.19,20.16,20.18,114621.0,18.8307,18.8401,18.8121,18.8307,114621.0
2020-04-15 15:40:00,20.18,20.19,20.14,20.19,135075.0,18.8307,18.8401,18.7934,18.8401,135075.0
2020-04-15 15:45:00,20.19,20.21,20.17,20.18,113571.0,18.8401,18.8587,18.8214,18.8307,113571.0
2020-04-15 15:50:00,20.19,20.24,20.15,20.23,420366.0,18.8401,18.8867,18.8028,18.8774,420366.0
2020-04-15 15:55:00,20.23,20.31,20.23,20.31,658734.0,18.8774,18.9521,18.8774,18.9521,658734.0
2020-04-16 09:30:00,20.4,20.4,20.09,20.11,224244.0,19.036,19.036,18.7468,18.7654,224244.0
2020-04-16 09:35:00,20.08,20.09,19.97,20.07,125592.0,18.7374,18.7468,18.6348,18.7281,125592.0
2020-04-16 09:40:00,20.08,20.16,20.06,20.09,75438.0,18.7374,18.8121,18.7188,18.7468,75438.0
2020-04-16 09:45:00,20.1,20.13,19.99,20.03,67953.0,18.7561,18.7841,18.6534,18.6908,67953.0
2020-04-16 09:50:00,20.02,20.03,19.95,19.99,67263.0,18.6814,18.6908,18.6161,18.6534,67263.0
2020-04-16 09:55:00,19.98,19.99,19.91,19.92,156156.0,18.6441,18.6534,18.5788,18.5881,156156.0
2020-04-16 10:00:00,19.92,19.95,19.91,19.92,109680.0,18.5881,18.6161,18.5788,18.5881,109680.0
2020-04-16 10:05:00,19.92,19.93,19.8,19.81,95430.0,18.5881,18.5975,18.4762,18.4855,95430.0
2020-04-16 10:10:00,19.81,19.81,19.65,19.76,218964.0,18.4855,18.4855,18.3362,18.4388,218964.0
2020-04-16 10:15:00,19.76,19.87,19.76,19.86,56529.0,18.4388,18.5415,18.4388,18.5321,56529.0
2020-04-16 10:20:00,19.85,19.94,19.82,19.93,65118.0,18.5228,18.6068,18.4948,18.5975,65118.0
2020-04-16 10:25:00,19.93,19.95,19.9,19.95,43275.0,18.5975,18.6161,18.5695,18.6161,43275.0
2020-04-16 10:30:00,19.94,19.97,19.93,19.96,56232.0,18.6068,18.6348,18.5975,18.6255,56232.0
2020-04-16 10:35:00,19.96,19.98,19.92,19.92,53508.0,18.6255,18.6441,18.5881,18.5881,53508.0
2020-04-16 10:40:00,19.92,20.02,19.91,20.01,59910.0,18.5881,18.6814,18.5788,18.6721,59910.0
2020-04-16 10:45:00,20.01,20.01,19.96,20.0,37845.0,18.6721,18.6721,18.6255,18.6628,37845.0
2020-04-16 10:50:00,19.99,20.01,19.95,19.98,35796.0,18.6534,18.6721,18.6161,18.6441,35796.0
2020-04-16 10:55:00,19.99,20.06,19.99,20.05,38736.0,18.6534,18.7188,18.6534,18.7094,38736.0
2020-04-16 11:00:00,20.05,20.05,19.99,20.01,35841.0,18.7094,18.7094,18.6534,18.6721,35841.0
2020-04-16 11:05:00,20.02,20.07,20.02,20.06,76398.0,18.6814,18.7281,18.6814,18.7188,76398.0
2020-04-16 11:10:00,20.06,20.07,20.03,20.04,52608.0,18.7188,18.7281,18.6908,18.7001,52608.0
2020-04-16 11:15:00,20.04,20.05,20.02,20.04,106461.0,18.7001,18.7094,18.6814,18.7001,106461.0
2020-04-16 11:20:00,20.04,20.07,20.02,20.07,81549.0,18.7001,18.7281,18.6814,18.7281,81549.0
2020-04-16 11:25:00,20.06,20.08,20.04,20.04,51030.0,18.7188,18.7374,18.7001,18.7001,51030.0
2020-04-16 11:30:00,20.04,20.05,20.0,20.01,42843.0,18.7001,18.7094,18.6628,18.6721,42843.0
2020-04-16 11:35:00,20.01,20.03,19.99,20.03,75657.0,18.6721,18.6908,18.6534,18.6908,75657.0
2020-04-16 11:40:00,20.03,20.08,20.02,20.07,44595.0,18.6908,18.7374,18.6814,18.7281,44595.0
2020-04-16 11:45:00,20.07,20.08,20.06,20.06,47892.0,18.7281,18.7374,18.7188,18.7188,47892.0
2020-04-16 11:50:00,20.08,20.14,20.05,20.14,44079.0,18.7374,18.7934,18.7094,18.7934,44079.0
2020-04-16 11:55:00,20.13,20.15,20.12,20.15,59838.0,18.7841,18.8028,18.7748,18.8028,59838.0
2020-04-16 12:00:00,20.14,20.17,20.06,20.08,66990.0,18.7934,18.8214,18.7188,18.7374,66990.0
2020-04-16 12:05:00,20.08,20.08,20.03,20.05,49476.0,18.7374,18.7374,18.6908,18.7094,49476.0
2020-04-16 12:10:00,20.04,20.05,20.0,20.01,32088.0,18.7001,18.7094,18.6628,18.6721,32088.0
2020-04-16 12:15:00,20.01,20.03,19.93,19.94,54903.0,18.6721,18.6908,18.5975,18.6068,54903.0
2020-04-16 12:20:00,19.94,19.95,19.91,19.91,39339.0,18.6068,18.6161,18.5788,18.5788,39339.0
2020-04-16 12:25:00,19.92,19.94,19.89,19.91,49680.0,18.5881,18.6068,18.5601,18.5788,49680.0
2020-04-16 12:30:00,19.9,19.9,19.83,19.86,75060.0,18.5695,18.5695,18.5041,18.5321,75060.0
2020-04-16 12:35:00,19.86,19.89,19.84,19.88,40944.0,18.5321,18.5601,18.5135,18.5508,40944.0
2020-04-16 12:40:00,19.88,19.92,19.87,19.92,40245.0,18.5508,18.5881,18.5415,18.5881,40245.0
2020-04-16 12:45:00,19.91,19.92,19.88,19.92,43554.0,18.5788,18.5881,18.5508,18.5881,43554.0
2020-04-16 12:50:00,19.91,19.95,19.91,19.94,37554.0,18.5788,18.6161,18.5788,18.6068,37554.0
2020-04-16 12:55:00,19.93,19.98,19.92,19.97,29046.0,18.5975,18.6441,18.5881,18.6348,29046.0
2020-04-16 13:00:00,19.97,19.98,19.94,19.94,42669.0,18.6348,18.6441,18.6068,18.6068,42669.0
2020-04-16 13:05:00,19.96,19.99,19.96,19.97,51759.0,18.6255,18.6534,18.6255,18.6348,51759.0
2020-04-16 13:10:00,19.97,20.0,19.95,20.0,40056.0,18.6348,18.6628,18.6161,18.6628,40056.0
2020-04-16 13:15:00,19.99,20.02,19.98,20.01,26985.0,18.6534,18.6814,18.6441,18.6721,26985.0
2020-04-16 13:20:00,20.0,20.05,20.0,20.04,34974.0,18.6628,18.7094,18.6628,18.7001,34974.0
2020-04-16 13:25:00,20.03,20.07,20.03,20.07,48612.0,18.6908,18.7281,18.6908,18.7281,48612.0
2020-04-16 13:30:00,20.06,20.1,20.05,20.08,43683.0,18.7188,18.7561,18.7094,18.7374,43683.0
2020-04-16 13:35:00,20.08,20.1,20.08,20.09,49479.0,18.7374,18.7561,18.7374,18.7468,49479.0
2020-04-16 13:40:00,20.08,20.12,20.08,20.12,46083.0,18.7374,18.7748,18.7374,18.7748,46083.0
2020-04-16 13:45:00,20.12,20.13,20.11,20.11,47532.0,18.7748,18.7841,18.7654,18.7654,47532.0
2020-04-16 13:50:00,20.11,20.12,20.08,20.08,46788.0,18.7654,18.7748,18.7374,18.7374,46788.0
2020-04-16 13:55:00,20.09,20.09,20.05,20.09,102162.0,18.7468,18.7468,18.7094,18.7468,102162.0
2020-04-16 14:00:00,20.08,20.09,20.04,20.06,46554.0,18.7374,18.7468,18.7001,18.7188,46554.0
2020-04-16 14:05:00,20.07,20.14,20.05,20.14,46839.0,18.7281,18.7934,18.7094,18.7934,46839.0
2020-04-16 14:10:00,20.14,20.17,20.14,20.16,37596.0,18.7934,18.8214,18.7934,18.8121,37596.0
2020-04-16 14:15:00,20.17,20.2,20.17,20.18,47139.0,18.8214,18.8494,18.8214,18.8307,47139.0
2020-04-16 14:20:00,20.18,20.19,20.15,20.18,74073.0,18.8307,18.8401,18.8028,18.8307,74073.0
2020-04-16 14:25:00,20.17,20.19,20.15,20.17,83865.0,18.8214,18.8401,18.8028,18.8214,83865.0
2020-04-16 14:30:00,20.16,20.19,20.16,20.18,44406.0,18.8121,18.8401,18.8121,18.8307,44406.0
2020-04-16 14:35:00,20.18,20.23,20.17,20.2,76212.0,18.8307,18.8774,18.8214,18.8494,76212.0
2020-04-16 14:40:00,20.2,20.21,20.17,20.2,38940.0,18.8494,18.8587,18.8214,18.8494,38940.0
2020-04-16 14:45:00,20.21,20.22,20.16,20.18,38055.0,18.8587,18.8681,18.8121,18.8307,38055.0
2020-04-16 14:50:00,20.18,20.18,20.14,20.16,56352.0,18.8307,18.8307,18.7934,18.8121,56352.0
2020-04-16 14:55:00,20.16,20.19,20.15,20.18,49632.0,18.8121,18.8401,18.8028,18.8307,49632.0
2020-04-16 15:00:00,20.18,20.19,20.11,20.12,63843.0,18.8307,18.8401,18.7654,18.7748,63843.0
2020-04-16 15:05:00,20.12,20.14,20.09,20.1,82341.0,18.7748,18.7934,18.7468,18.7561,82341.0
2020-04-16 15:10:00,20.11,20.12,20.08,20.1,104178.0,18.7654,18.7748,18.7374,18.7561,104178.0
2020-04-16 15:15:00,20.1,20.11,20.07,20.11,135777.0,18.7561,18.7654,18.7281,18.7654,135777.0
2020-04-16 15:20:00,20.11,20.14,20.1,20.12,125721.0,18.7654,18.7934,18.7561,18.7748,125721.0
2020-04-16 15:25:00,20.13,20.15,20.11,20.14,127086.0,18.7841,18.8028,18.7654,18.7934,127086.0
2020-04-16 15:30:00,20.13,20.18,20.13,20.17,138675.0,18.7841,18.8307,18.7841,18.8214,138675.0
2020-04-16 15:35:00,20.17,20.2,20.16,20.18,133782.0,18.8214,18.8494,18.8121,18.8307,133782.0
2020-04-16 15:40:00,20.18,20.24,20.17,20.2,219765.0,18.8307,18.8867,18.8214,18.8494,219765.0
2020-04-16 15:45:00,20.2,20.22,20.13,20.14,260538.0,18.8494,18.8681,18.7841,18.7934,260538.0
2020-04-16 15:50:00,20.14,20.29,20.14,20.27,369021.0,18.7934,18.9334,18.7934,18.9147,369021.0
2020-04-16 15:55:00,20.27,20.27,20.19,20.21,590328.0,18.9147,18.9147,18.8401,18.8587,590328.0
2020-04-17 09:30:00,21.0,21.16,20.91,21.09,852177.0,19.5959,19.7452,19.5119,19.6799,852177.0
2020-04-17 09:35:00,21.09,21.22,21.06,21.13,182802.0,19.6799,19.8012,19.6519,19.7172,182802.0
2020-04-17 09:40:00,21.12,21.13,20.97,20.97,92592.0,19.7079,19.7172,19.5679,19.5679,92592.0
2020-04-17 09:45:00,20.98,21.02,20.92,20.95,100809.0,19.5773,19.6146,19.5213,19.5493,100809.0
2020-04-17 09:50:00,20.95,20.99,20.9,20.93,159363.0,19.5493,19.5866,19.5026,19.5306,159363.0
2020-04-17 09:55:00,20.94,21.05,20.94,21.04,61161.0,19.5399,19.6426,19.5399,19.6332,61161.0
2020-04-17 10:00:00,21.05,21.07,20.93,20.98,66576.0,19.6426,19.6612,19.5306,19.5773,66576.0
2020-04-17 10:05:00,20.97,21.0,20.96,20.96,84867.0,19.5679,19.5959,19.5586,19.5586,84867.0
2020-04-17 10:10:00,20.95,20.98,20.82,20.83,216024.0,19.5493,19.5773,19.428,19.4373,216024.0
2020-04-17 10:15:00,20.84,20.86,20.72,20.74,188316.0,19.4466,19.4653,19.3346,19.3533,188316.0
2020-04-17 10:20:00,20.74,20.79,20.72,20.78,65631.0,19.3533,19.4,19.3346,19.3906,65631.0
2020-04-17 10:25:00,20.77,20.85,20.77,20.8,58713.0,19.3813,19.4559,19.3813,19.4093,58713.0
2020-04-17 10:30:00,20.79,20.82,20.73,20.74,64989.0,19.4,19.428,19.344,19.3533,64989.0
2020-04-17 10:35:00,20.74,20.75,20.71,20.75,68847.0,19.3533,19.3626,19.3253,19.3626,68847.0
2020-04-17 10:40:00,20.74,20.8,20.74,20.78,51714.0,19.3533,19.4093,19.3533,19.3906,51714.0
2020-04-17 10:45:00,20.79,20.79,20.69,20.69,62994.0,19.4,19.4,19.3066,19.3066,62994.0
2020-04-17 10:50:00,20.7,20.77,20.7,20.77,166053.0,19.316,19.3813,19.316,19.3813,166053.0
2020-04-17 10:55:00,20.78,20.81,20.74,20.79,64548.0,19.3906,19.4186,19.3533,19.4,64548.0
2020-04-17 11:00:00,20.78,20.87,20.77,20.81,43404.0,19.3906,19.4746,19.3813,19.4186,43404.0
2020-04-17 11:05:00,20.81,20.85,20.79,20.82,37689.0,19.4186,19.4559,19.4,19.428,37689.0
2020-04-17 11:10:00,20.83,20.84,20.8,20.84,61221.0,19.4373,19.4466,19.4093,19.4466,61221.0
2020-04-17 11:15:00,20.84,20.85,20.8,20.84,71148.0,19.4466,19.4559,19.4093,19.4466,71148.0
2020-04-17 11:20:00,20.84,20.84,20.77,20.78,84471.0,19.4466,19.4466,19.3813,19.3906,84471.0
2020-04-17 11:25:00,20.78,20.81,20.73,20.76,36765.0,19.3906,19.4186,19.344,19.372,36765.0
2020-04-17 11:30:00,20.78,20.82,20.76,20.82,29016.0,19.3906,19.428,19.372,19.428,29016.0
2020-04-17 11:35:00,20.81,20.86,20.81,20.82,31749.0,19.4186,19.4653,19.4186,19.428,31749.0
2020-04-17 11:40:00,20.81,20.85,20.79,20.82,48447.0,19.4186,19.4559,19.4,19.428,48447.0
2020-04-17 11:45:00,20.83,20.84,20.81,20.81,28950.0,19.4373,19.4466,19.4186,19.4186,28950.0
2020-04-17 11:50:00,20.81,20.81,20.77,20.81,55884.0,19.4186,19.4186,19.3813,19.4186,55884.0
2020-04-17 11:55:00,20.8,20.82,20.76,20.77,41415.0,19.4093,19.428,19.372,19.3813,41415.0
2020-04-17 12:00:00,20.77,20.77,20.71,20.73,46239.0,19.3813,19.3813,19.3253,19.344,46239.0
2020-04-17 12:05:00,20.74,20.76,20.7,20.7,38715.0,19.3533,19.372,19.316,19.316,38715.0
2020-04-17 12:10:00,20.7,20.72,20.68,20.72,35925.0,19.316,19.3346,19.2973,19.3346,35925.0
2020-04-17 12:15:00,20.72,20.77,20.7,20.77,35289.0,19.3346,19.3813,19.316,19.3813,35289.0
2020-04-17 12:20:00,20.76,20.76,20.7,20.71,48702.0,19.372,19.372,19.316,19.3253,48702.0
2020-04-17 12:25:00,20.71,20.72,20.68,20.69,37734.0,19.3253,19.3346,19.2973,19.3066,37734.0
2020-04-17 12:30:00,20.68,20.76,20.68,20.75,52422.0,19.2973,19.372,19.2973,19.3626,52422.0
2020-04-17 12:35:00,20.76,20.8,20.76,20.78,42807.0,19.372,19.4093,19.372,19.3906,42807.0
2020-04-17 12:40:00,20.78,20.84,20.78,20.82,37323.0,19.3906,19.4466,19.3906,19.428,37323.0
2020-04-17 12:45:00,20.82,20.87,20.81,20.87,37047.0,19.428,19.4746,19.4186,19.4746,37047.0
2020-04-17 12:50:00,20.87,20.9,20.86,20.89,48564.0,19.4746,19.5026,19.4653,19.4933,48564.0
2020-04-17 12:55:00,20.89,20.89,20.85,20.86,25488.0,19.4933,19.4933,19.4559,19.4653,25488.0
2020-04-17 13:00:00,20.86,20.89,20.84,20.84,47217.0,19.4653,19.4933,19.4466,19.4466,47217.0
2020-04-17 13:05:00,20.85,20.89,20.84,20.89,62109.0,19.4559,19.4933,19.4466,19.4933,62109.0
2020-04-17 13:10:00,20.87,20.9,20.87,20.89,97092.0,19.4746,19.5026,19.4746,19.4933,97092.0
2020-04-17 13:15:00,20.89,20.93,20.88,20.92,55179.0,19.4933,19.5306,19.4839,19.5213,55179.0
2020-04-17 13:20:00,20.91,20.93,20.87,20.88,47763.0,19.5119,19.5306,19.4746,19.4839,47763.0
2020-04-17 13:25:00,20.88,20.91,20.87,20.89,40149.0,19.4839,19.5119,19.4746,19.4933,40149.0
2020-04-17 13:30:00,20.89,20.91,20.85,20.85,66270.0,19.4933,19.5119,19.4559,19.4559,66270.0
2020-04-17 13:35:00,20.85,20.92,20.84,20.91,53043.0,19.4559,19.5213,19.4466,19.5119,53043.0
2020-04-17 13:40:00,20.91,20.92,20.89,20.89,35124.0,19.5119,19.5213,19.4933,19.4933,35124.0
2020-04-17 13:45:00,20.9,20.9,20.84,20.86,235017.0,19.5026,19.5026,19.4466,19.4653,235017.0
2020-04-17 13:50:00,20.85,20.87,20.85,20.85,31848.0,19.4559,19.4746,19.4559,19.4559,31848.0
2020-04-17 13:55:00,20.86,20.87,20.85,20.87,67959.0,19.4653,19.4746,19.4559,19.4746,67959.0
2020-04-17 14:00:00,20.87,20.87,20.81,20.82,44907.0,19.4746,19.4746,19.4186,19.428,44907.0
2020-04-17 14:05:00,20.82,20.82,20.8,20.81,37656.0,19.428,19.428,19.4093,19.4186,37656.0
2020-04-17 14:10:00,20.8,20.82,20.79,20.81,80910.0,19.4093,19.428,19.4,19.4186,80910.0
2020-04-17 14:15:00,20.81,20.83,20.8,20.82,36537.0,19.4186,19.4373,19.4093,19.428,36537.0
2020-04-17 14:20:00,20.82,20.86,20.82,20.85,30057.0,19.428,19.4653,19.428,19.4559,30057.0
2020-04-17 14:25:00,20.85,20.85,20.77,20.8,85152.0,19.4559,19.4559,19.3813,19.4093,85152.0
2020-04-17 14:30:00,20.79,20.79,20.76,20.76,53730.0,19.4,19.4,19.372,19.372,53730.0
2020-04-17 14:35:00,20.75,20.78,20.73,20.78,52188.0,19.3626,19.3906,19.344,19.3906,52188.0
2020-04-17 14:40:00,20.78,20.81,20.75,20.8,52881.0,19.3906,19.4186,19.3626,19.4093,52881.0
2020-04-17 14:45:00,20.79,20.82,20.78,20.81,29154.0,19.4,19.428,19.3906,19.4186,29154.0
2020-04-17 14:50:00,20.81,20.82,20.78,20.78,26820.0,19.4186,19.428,19.3906,19.3906,26820.0
2020-04-17 14:55:00,20.78,20.83,20.78,20.82,61026.0,19.3906,19.4373,19.3906,19.428,61026.0
2020-04-17 15:00:00,20.83,20.85,20.81,20.85,34965.0,19.4373,19.4559,19.4186,19.4559,34965.0
2020-04-17 15:05:00,20.85,20.86,20.84,20.86,53487.0,19.4559,19.4653,19.4466,19.4653,53487.0
2020-04-17 15:10:00,20.85,20.87,20.84,20.86,51756.0,19.4559,19.4746,19.4466,19.4653,51756.0
2020-04-17 15:15:00,20.86,20.89,20.85,20.88,82428.0,19.4653,19.4933,19.4559,19.4839,82428.0
2020-04-17 15:20:00,20.88,20.88,20.81,20.84,363552.0,19.4839,19.4839,19.4186,19.4466,363552.0
2020-04-17 15:25:00,20.84,20.89,20.84,20.89,90237.0,19.4466,19.4933,19.4466,19.4933,90237.0
2020-04-17 15:30:00,20.89,20.91,20.88,20.89,84489.0,19.4933,19.5119,19.4839,19.4933,84489.0
2020-04-17 15:35:00,20.9,20.92,20.88,20.91,106422.0,19.5026,19.5213,19.4839,19.5119,106422.0
2020-04-17 15:40:00,20.91,20.96,20.91,20.96,171207.0,19.5119,19.5586,19.5119,19.5586,171207.0
2020-04-17 15:45:00,20.96,21.03,20.95,21.02,159000.0,19.5586,19.6239,19.5493,19.6146,159000.0
2020-04-17 15:50:00,21.02,21.05,20.78,20.95,805167.0,19.6146,19.6426,19.3906,19.5493,805167.0
2020-04-17 15:55:00,20.95,21.0,20.89,20.93,1096125.0,19.5493,19.5959,19.4933,19.5306,1096125.0
2020-04-20 09:30:00,20.34,20.64,20.34,20.38,327945.0,18.98,19.26,18.98,19.0174,327945.0
2020-04-20 09:35:00,20.41,20.62,20.39,20.6,196734.0,19.0454,19.2413,19.0267,19.2227,196734.0
2020-04-20 09:40:00,20.6,20.76,20.59,20.75,190272.0,19.2227,19.372,19.2133,19.3626,190272.0
2020-04-20 09:45:00,20.74,20.86,20.72,20.81,322581.0,19.3533,19.4653,19.3346,19.4186,322581.0
2020-04-20 09:50:00,20.83,20.83,20.64,20.64,96018.0,19.4373,19.4373,19.26,19.26,96018.0
2020-04-20 09:55:00,20.64,20.67,20.6,20.62,121968.0,19.26,19.288,19.2227,19.2413,121968.0
2020-04-20 10:00:00,20.63,20.63,20.55,20.55,136206.0,19.2507,19.2507,19.176,19.176,136206.0
2020-04-20 10:05:00,20.54,20.57,20.48,20.53,153660.0,19.1667,19.1947,19.1107,19.1573,153660.0
2020-04-20 10:10:00,20.53,20.61,20.53,20.59,68331.0,19.1573,19.232,19.1573,19.2133,68331.0
2020-04-20 10:15:00,20.58,20.59,20.55,20.57,58980.0,19.204,19.2133,19.176,19.1947,58980.0
2020-04-20 10:20:00,20.58,20.58,20.53,20.53,52179.0,19.204,19.204,19.1573,19.1573,52179.0
2020-04-20 10:25:00,20.53,20.54,20.48,20.48,52389.0,19.1573,19.1667,19.1107,19.1107,52389.0
2020-04-20 10:30:00,20.49,20.53,20.47,20.51,61374.0,19.12,19.1573,19.1014,19.1387,61374.0
2020-04-20 10:35:00,20.51,20.54,20.5,20.51,40485.0,19.1387,19.1667,19.1293,19.1387,40485.0
2020-04-20 10:40:00,20.52,20.61,20.52,20.6,62946.0,19.148,19.232,19.148,19.2227,62946.0
2020-04-20 10:45:00,20.59,20.67,20.59,20.64,55356.0,19.2133,19.288,19.2133,19.26,55356.0
2020-04-20 10:50:00,20.64,20.71,20.64,20.71,47631.0,19.26,19.3253,19.26,19.3253,47631.0
2020-04-20 10:55:00,20.73,20.75,20.69,20.71,65733.0,19.344,19.3626,19.3066,19.3253,65733.0
2020-04-20 11:00:00,20.71,20.74,20.69,20.69,66717.0,19.3253,19.3533,19.3066,19.3066,66717.0
2020-04-20 11:05:00,20.69,20.72,20.64,20.66,70035.0,19.3066,19.3346,19.26,19.2787,70035.0
2020-04-20 11:10:00,20.66,20.68,20.62,20.63,48495.0,19.2787,19.2973,19.2413,19.2507,48495.0
2020-04-20 11:15:00,20.62,20.65,20.62,20.65,30480.0,19.2413,19.2693,19.2413,19.2693,30480.0
2020-04-20 11:20:00,20.66,20.71,20.64,20.69,59835.0,19.2787,19.3253,19.26,19.3066,59835.0
2020-04-20 11:25:00,20.69,20.72,20.69,20.71,38088.0,19.3066,19.3346,19.3066,19.3253,38088.0
2020-04-20 11:30:00,20.71,20.71,20.66,20.7,45735.0,19.3253,19.3253,19.2787,19.316,45735.0
2020-04-20 11:35:00,20.71,20.82,20.71,20.81,30261.0,19.3253,19.428,19.3253,19.4186,30261.0
2020-04-20 11:40:00,20.81,20.84,20.8,20.83,24990.0,19.4186,19.4466,19.4093,19.4373,24990.0
2020-04-20 11:45:00,20.83,20.84,20.76,20.76,41427.0,19.4373,19.4466,19.372,19.372,41427.0
2020-04-20 11:50:00,20.76,20.78,20.72,20.72,32523.0,19.372,19.3906,19.3346,19.3346,32523.0
2020-04-20 11:55:00,20.74,20.74,20.7,20.71,35838.0,19.3533,19.3533,19.316,19.3253,35838.0
2020-04-20 12:00:00,20.71,20.71,20.62,20.63,64917.0,19.3253,19.3253,19.2413,19.2507,64917.0
2020-04-20 12:05:00,20.63,20.67,20.62,20.63,58596.0,19.2507,19.288,19.2413,19.2507,58596.0
2020-04-20 12:10:00,20.64,20.64,20.57,20.58,51069.0,19.26,19.26,19.1947,19.204,51069.0
2020-04-20 12:15:00,20.59,20.64,20.58,20.62,42666.0,19.2133,19.26,19.204,19.2413,42666.0
2020-04-20 12:20:00,20.62,20.67,20.61,20.65,47976.0,19.2413,19.288,19.232,19.2693,47976.0
2020-04-20 12:25:00,20.66,20.68,20.63,20.65,38736.0,19.2787,19.2973,19.2507,19.2693,38736.0
2020-04-20 12:30:00,20.65,20.66,20.64,20.65,56079.0,19.2693,19.2787,19.26,19.2693,56079.0
2020-04-20 12:35:00,20.66,20.66,20.64,20.66,23076.0,19.2787,19.2787,19.26,19.2787,23076.0
2020-04-20 12:40:00,20.66,20.67,20.65,20.65,38604.0,19.2787,19.288,19.2693,19.2693,38604.0
2020-04-20 12:45:00,20.65,20.67,20.63,20.67,46215.0,19.2693,19.288,19.2507,19.288,46215.0
2020-04-20 12:50:00,20.66,20.66,20.61,20.62,18702.0,19.2787,19.2787,19.232,19.2413,18702.0
2020-04-20 12:55:00,20.63,20.65,20.6,20.6,50271.0,19.2507,19.2693,19.2227,19.2227,50271.0
2020-04-20 13:00:00,20.6,20.6,20.52,20.55,40629.0,19.2227,19.2227,19.148,19.176,40629.0
2020-04-20 13:05:00,20.54,20.56,20.52,20.55,41928.0,19.1667,19.1853,19.148,19.176,41928.0
2020-04-20 13:10:00,20.55,20.55,20.51,20.51,36954.0,19.176,19.176,19.1387,19.1387,36954.0
2020-04-20 13:15:00,20.51,20.52,20.49,20.49,39237.0,19.1387,19.148,19.12,19.12,39237.0
2020-04-20 13:20:00,20.49,20.5,20.44,20.44,38298.0,19.12,19.1293,19.0734,19.0734,38298.0
2020-04-20 13:25:00,20.44,20.5,20.44,20.49,49527.0,19.0734,19.1293,19.0734,19.12,49527.0
2020-04-20 13:30:00,20.49,20.5,20.45,20.47,38769.0,19.12,19.1293,19.0827,19.1014,38769.0
2020-04-20 13:35:00,20.48,20.49,20.43,20.44,38523.0,19.1107,19.12,19.064,19.0734,38523.0
2020-04-20 13:40:00,20.44,20.5,20.44,20.46,42396.0,19.0734,19.1293,19.0734,19.092,42396.0
2020-04-20 13:45:00,20.46,20.47,20.42,20.44,30312.0,19.092,19.1014,19.0547,19.0734,30312.0
2020-04-20 13:50:00,20.44,20.47,20.44,20.46,30558.0,19.0734,19.1014,19.0734,19.092,30558.0
2020-04-20 13:55:00,20.45,20.5,20.45,20.49,95508.0,19.0827,19.1293,19.0827,19.12,95508.0
2020-04-20 14:00:00,20.5,20.52,20.47,20.5,42972.0,19.1293,19.148,19.1014,19.1293,42972.0
2020-04-20 14:05:00,20.5,20.54,20.48,20.49,36942.0,19.1293,19.1667,19.1107,19.12,36942.0
2020-04-20 14:10:00,20.48,20.49,20.38,20.38,67167.0,19.1107,19.12,19.0174,19.0174,67167.0
2020-04-20 14:15:00,20.37,20.37,20.32,20.35,208116.0,19.008,19.008,18.9614,18.9894,208116.0
2020-04-20 14:20:00,20.35,20.37,20.29,20.3,124461.0,18.9894,19.008,18.9334,18.9427,124461.0
2020-04-20 14:25:00,20.3,20.31,20.24,20.25,63702.0,18.9427,18.9521,18.8867,18.8961,63702.0
2020-04-20 14:30:00,20.26,20.35,20.25,20.31,99495.0,18.9054,18.9894,18.8961,18.9521,99495.0
2020-04-20 14:35:00,20.31,20.36,20.3,20.32,34044.0,18.9521,18.9987,18.9427,18.9614,34044.0
2020-04-20 14:40:00,20.34,20.35,20.29,20.31,50622.0,18.98,18.9894,18.9334,18.9521,50622.0
2020-04-20 14:45:00,20.31,20.35,20.28,20.34,50988.0,18.9521,18.9894,18.9241,18.98,50988.0
2020-04-20 14:50:00,20.33,20.33,20.25,20.26,58353.0,18.9707,18.9707,18.8961,18.9054,58353.0
2020-04-20 14:55:00,20.26,20.27,20.13,20.14,178332.0,18.9054,18.9147,18.7841,18.7934,178332.0
2020-04-20 15:00:00,20.15,20.2,20.14,20.16,134964.0,18.8028,18.8494,18.7934,18.8121,134964.0
2020-04-20 15:05:00,20.14,20.18,20.09,20.16,123426.0,18.7934,18.8307,18.7468,18.8121,123426.0
2020-04-20 15:10:00,20.16,20.2,20.12,20.17,97326.0,18.8121,18.8494,18.7748,18.8214,97326.0
2020-04-20 15:15:00,20.18,20.22,20.15,20.16,139410.0,18.8307,18.8681,18.8028,18.8121,139410.0
2020-04-20 15:20:00,20.17,20.26,20.16,20.26,153573.0,18.8214,18.9054,18.8121,18.9054,153573.0
2020-04-20 15:25:00,20.25,20.29,20.23,20.29,143559.0,18.8961,18.9334,18.8774,18.9334,143559.0
2020-04-20 15:30:00,20.29,20.32,20.26,20.3,138216.0,18.9334,18.9614,18.9054,18.9427,138216.0
2020-04-20 15:35:00,20.3,20.33,20.28,20.28,102222.0,18.9427,18.9707,18.9241,18.9241,102222.0
2020-04-20 15:40:00,20.28,20.31,20.27,20.31,148872.0,18.9241,18.9521,18.9147,18.9521,148872.0
2020-04-20 15:45:00,20.31,20.35,20.27,20.35,165411.0,18.9521,18.9894,18.9147,18.9894,165411.0
2020-04-20 15:50:00,20.35,20.39,20.3,20.38,581586.0,18.9894,19.0267,18.9427,19.0174,581586.0
2020-04-20 15:55:00,20.38,20.4,20.33,20.34,769002.0,19.0174,19.036,18.9707,18.98,769002.0
2020-04-21 09:30:00,19.78,19.88,19.6,19.64,403194.0,18.4575,18.5508,18.2895,18.3269,403194.0
2020-04-21 09:35:00,19.63,19.69,19.61,19.63,153081.0,18.3175,18.3735,18.2989,18.3175,153081.0
2020-04-21 09:40:00,19.63,19.76,19.62,19.75,100005.0,18.3175,18.4388,18.3082,18.4295,100005.0
2020-04-21 09:45:00,19.73,19.9,19.71,19.84,149277.0,18.4108,18.5695,18.3922,18.5135,149277.0
2020-04-21 09:50:00,19.82,19.84,19.74,19.82,84660.0,18.4948,18.5135,18.4202,18.4948,84660.0
2020-04-21 09:55:00,19.84,19.93,19.81,19.82,135918.0,18.5135,18.5975,18.4855,18.4948,135918.0
2020-04-21 10:00:00,19.82,19.89,19.76,19.88,206193.0,18.4948,18.5601,18.4388,18.5508,206193.0
2020-04-21 10:05:00,19.88,19.89,19.77,19.77,113949.0,18.5508,18.5601,18.4482,18.4482,113949.0
2020-04-21 10:10:00,19.79,19.81,19.74,19.74,83082.0,18.4668,18.4855,18.4202,18.4202,83082.0
2020-04-21 10:15:00,19.74,19.79,19.72,19.78,79191.0,18.4202,18.4668,18.4015,18.4575,79191.0
2020-04-21 10:20:00,19.78,19.84,19.78,19.84,41100.0,18.4575,18.5135,18.4575,18.5135,41100.0
2020-04-21 10:25:00,19.84,19.87,19.8,19.85,50193.0,18.5135,18.5415,18.4762,18.5228,50193.0
2020-04-21 10:30:00,19.86,19.9,19.83,19.86,86490.0,18.5321,18.5695,18.5041,18.5321,86490.0
2020-04-21 10:35:00,19.86,19.9,19.82,19.88,58212.0,18.5321,18.5695,18.4948,18.5508,58212.0
2020-04-21 10:40:00,19.88,19.93,19.86,19.92,70125.0,18.5508,18.5975,18.5321,18.5881,70125.0
2020-04-21 10:45:00,19.92,19.92,19.85,19.86,150537.0,18.5881,18.5881,18.5228,18.5321,150537.0
2020-04-21 10:50:00,19.86,19.91,19.86,19.87,93474.0,18.5321,18.5788,18.5321,18.5415,93474.0
2020-04-21 10:55:00,19.87,19.89,19.83,19.84,103497.0,18.5415,18.5601,18.5041,18.5135,103497.0
2020-04-21 11:00:00,19.83,19.84,19.78,19.78,84900.0,18.5041,18.5135,18.4575,18.4575,84900.0
2020-04-21 11:05:00,19.79,19.83,19.77,19.83,75288.0,18.4668,18.5041,18.4482,18.5041,75288.0
2020-04-21 11:10:00,19.82,19.83,19.73,19.73,144132.0,18.4948,18.5041,18.4108,18.4108,144132.0
2020-04-21 11:15:00,19.74,19.82,19.72,19.81,115302.0,18.4202,18.4948,18.4015,18.4855,115302.0
2020-04-21 11:20:00,19.82,19.92,19.81,19.87,122649.0,18.4948,18.5881,18.4855,18.5415,122649.0
2020-04-21 11:25:00,19.86,19.88,19.77,19.79,100473.0,18.5321,18.5508,18.4482,18.4668,100473.0
2020-04-21 11:30:00,19.79,19.87,19.78,19.78,144177.0,18.4668,18.5415,18.4575,18.4575,144177.0
2020-04-21 11:35:00,19.78,19.78,19.71,19.74,143103.0,18.4575,18.4575,18.3922,18.4202,143103.0
2020-04-21 11:40:00,19.73,19.73,19.68,19.7,122301.0,18.4108,18.4108,18.3642,18.3828,122301.0
2020-04-21 11:45:00,19.69,19.73,19.69,19.73,73941.0,18.3735,18.4108,18.3735,18.4108,73941.0
2020-04-21 11:50:00,19.72,19.78,19.71,19.78,86502.0,18.4015,18.4575,18.3922,18.4575,86502.0
2020-04-21 11:55:00,19.78,19.82,19.76,19.82,79023.0,18.4575,18.4948,18.4388,18.4948,79023.0
2020-04-21 12:00:00,19.82,19.87,19.81,19.85,117315.0,18.4948,18.5415,18.4855,18.5228,117315.0
2020-04-21 12:05:00,19.85,19.88,19.84,19.88,88293.0,18.5228,18.5508,18.5135,18.5508,88293.0
2020-04-21 12:10:00,19.87,19.92,19.85,19.89,67014.0,18.5415,18.5881,18.5228,18.5601,67014.0
2020-04-21 12:15:00,19.89,19.89,19.84,19.85,54783.0,18.5601,18.5601,18.5135,18.5228,54783.0
2020-04-21 12:20:00,19.86,19.87,19.79,19.79,54501.0,18.5321,18.5415,18.4668,18.4668,54501.0
2020-04-21 12:25:00,19.8,19.83,19.8,19.82,52116.0,18.4762,18.5041,18.4762,18.4948,52116.0
2020-04-21 12:30:00,19.83,19.83,19.77,19.77,109158.0,18.5041,18.5041,18.4482,18.4482,109158.0
2020-04-21 12:35:00,19.78,19.81,19.77,19.79,75702.0,18.4575,18.4855,18.4482,18.4668,75702.0
2020-04-21 12:40:00,19.8,19.83,19.78,19.82,74757.0,18.4762,18.5041,18.4575,18.4948,74757.0
2020-04-21 12:45:00,19.81,19.86,19.8,19.85,44634.0,18.4855,18.5321,18.4762,18.5228,44634.0
2020-04-21 12:50:00,19.86,19.97,19.86,19.95,79992.0,18.5321,18.6348,18.5321,18.6161,79992.0
2020-04-21 12:55:00,19.95,19.95,19.88,19.91,45714.0,18.6161,18.6161,18.5508,18.5788,45714.0
2020-04-21 13:00:00,19.91,19.94,19.9,19.93,33717.0,18.5788,18.6068,18.5695,18.5975,33717.0
2020-04-21 13:05:00,19.93,19.94,19.9,19.93,37809.0,18.5975,18.6068,18.5695,18.5975,37809.0
2020-04-21 13:10:00,19.92,19.94,19.91,19.91,42411.0,18.5881,18.6068,18.5788,18.5788,42411.0
2020-04-21 13:15:00,19.91,19.95,19.91,19.94,42387.0,18.5788,18.6161,18.5788,18.6068,42387.0
2020-04-21 13:20:00,19.95,20.0,19.94,19.96,51246.0,18.6161,18.6628,18.6068,18.6255,51246.0
2020-04-21 13:25:00,19.95,19.99,19.94,19.99,75117.0,18.6161,18.6534,18.6068,18.6534,75117.0
2020-04-21 13:30:00,19.98,20.04,19.97,20.03,77196.0,18.6441,18.7001,18.6348,18.6908,77196.0
2020-04-21 13:35:00,20.03,20.08,20.02,20.07,68322.0,18.6908,18.7374,18.6814,18.7281,68322.0
2020-04-21 13:40:00,20.06,20.06,20.0,20.04,87690.0,18.7188,18.7188,18.6628,18.7001,87690.0
2020-04-21 13:45:00,20.04,20.04,19.93,19.94,45561.0,18.7001,18.7001,18.5975,18.6068,45561.0
2020-04-21 13:50:00,19.94,20.01,19.93,19.99,49446.0,18.6068,18.6721,18.5975,18.6534,49446.0
2020-04-21 13:55:00,20.0,20.01,19.96,19.98,42528.0,18.6628,18.6721,18.6255,18.6441,42528.0
2020-04-21 14:00:00,19.97,20.0,19.95,20.0,70527.0,18.6348,18.6628,18.6161,18.6628,70527.0
2020-04-21 14:05:00,20.0,20.04,19.98,20.0,85680.0,18.6628,18.7001,18.6441,18.6628,85680.0
2020-04-21 14:10:00,20.0,20.04,20.0,20.02,66690.0,18.6628,18.7001,18.6628,18.6814,66690.0
2020-04-21 14:15:00,20.02,20.04,19.98,20.01,91593.0,18.6814,18.7001,18.6441,18.6721,91593.0
2020-04-21 14:20:00,20.01,20.1,19.99,20.09,110580.0,18.6721,18.7561,18.6534,18.7468,110580.0
2020-04-21 14:25:00,20.08,20.1,20.03,20.03,58911.0,18.7374,18.7561,18.6908,18.6908,58911.0
2020-04-21 14:30:00,20.04,20.04,20.0,20.01,302229.0,18.7001,18.7001,18.6628,18.6721,302229.0
2020-04-21 14:35:00,20.01,20.03,19.94,19.96,243855.0,18.6721,18.6908,18.6068,18.6255,243855.0
2020-04-21 14:40:00,19.95,19.95,19.9,19.91,79740.0,18.6161,18.6161,18.5695,18.5788,79740.0
2020-04-21 14:45:00,19.92,19.94,19.9,19.91,60843.0,18.5881,18.6068,18.5695,18.5788,60843.0
2020-04-21 14:50:00,19.9,19.93,19.9,19.92,232650.0,18.5695,18.5975,18.5695,18.5881,232650.0
2020-04-21 14:55:00,19.92,19.92,19.84,19.86,85866.0,18.5881,18.5881,18.5135,18.5321,85866.0
2020-04-21 15:00:00,19.87,19.91,19.87,19.9,67413.0,18.5415,18.5788,18.5415,18.5695,67413.0
2020-04-21 15:05:00,19.9,19.9,19.8,19.83,83049.0,18.5695,18.5695,18.4762,18.5041,83049.0
2020-04-21 15:10:00,19.83,19.88,19.83,19.88,97671.0,18.5041,18.5508,18.5041,18.5508,97671.0
2020-04-21 15:15:00,19.89,19.93,19.86,19.87,130767.0,18.5601,18.5975,18.5321,18.5415,130767.0
2020-04-21 15:20:00,19.86,19.9,19.85,19.88,100008.0,18.5321,18.5695,18.5228,18.5508,100008.0
2020-04-21 15:25:00,19.89,19.91,19.86,19.87,77100.0,18.5601,18.5788,18.5321,18.5415,77100.0
2020-04-21 15:30:00,19.87,19.91,19.84,19.89,156219.0,18.5415,18.5788,18.5135,18.5601,156219.0
2020-04-21 15:35:00,19.88,19.98,19.88,19.96,132633.0,18.5508,18.6441,18.5508,18.6255,132633.0
2020-04-21 15:40:00,19.96,19.96,19.92,19.93,128895.0,18.6255,18.6255,18.5881,18.5975,128895.0
2020-04-21 15:45:00,19.93,19.93,19.85,19.85,145986.0,18.5975,18.5975,18.5228,18.5228,145986.0
2020-04-21 15:50:00,19.85,19.88,19.77,19.81,607560.0,18.5228,18.5508,18.4482,18.4855,607560.0
2020-04-21 15:55:00,19.81,19.9,19.81,19.83,713394.0,18.4855,18.5695,18.4855,18.5041,713394.0
2020-04-22 09:30:00,20.2,20.41,20.06,20.19,235353.0,18.8494,19.0454,18.7188,18.8401,235353.0
2020-04-22 09:35:00,20.16,20.26,20.06,20.1,94773.0,18.8121,18.9054,18.7188,18.7561,94773.0
2020-04-22 09:40:00,20.09,20.11,20.02,20.03,197184.0,18.7468,18.7654,18.6814,18.6908,197184.0
2020-04-22 09:45:00,20.03,20.06,19.97,19.98,106920.0,18.6908,18.7188,18.6348,18.6441,106920.0
2020-04-22 09:50:00,19.98,20.02,19.97,20.0,52347.0,18.6441,18.6814,18.6348,18.6628,52347.0
2020-04-22 09:55:00,19.99,20.03,19.99,20.0,368088.0,18.6534,18.6908,18.6534,18.6628,368088.0
2020-04-22 10:00:00,20.0,20.06,19.97,20.0,138399.0,18.6628,18.7188,18.6348,18.6628,138399.0
2020-04-22 10:05:00,20.0,20.01,19.9,19.91,160437.0,18.6628,18.6721,18.5695,18.5788,160437.0
2020-04-22 10:10:00,19.92,19.97,19.88,19.89,73647.0,18.5881,18.6348,18.5508,18.5601,73647.0
2020-04-22 10:15:00,19.88,19.98,19.88,19.98,123438.0,18.5508,18.6441,18.5508,18.6441,123438.0
2020-04-22 10:20:00,19.97,19.98,19.93,19.96,99699.0,18.6348,18.6441,18.5975,18.6255,99699.0
2020-04-22 10:25:00,19.97,19.98,19.92,19.94,144306.0,18.6348,18.6441,18.5881,18.6068,144306.0
2020-04-22 10:30:00,19.94,19.99,19.93,19.96,84963.0,18.6068,18.6534,18.5975,18.6255,84963.0
2020-04-22 10:35:00,19.95,19.97,19.94,19.95,131529.0,18.6161,18.6348,18.6068,18.6161,131529.0
2020-04-22 10:40:00,19.96,19.98,19.93,19.96,161571.0,18.6255,18.6441,18.5975,18.6255,161571.0
2020-04-22 10:45:00,19.97,19.98,19.92,19.93,111429.0,18.6348,18.6441,18.5881,18.5975,111429.0
2020-04-22 10:50:00,19.93,19.95,19.86,19.87,97203.0,18.5975,18.6161,18.5321,18.5415,97203.0
2020-04-22 10:55:00,19.88,19.9,19.85,19.86,52836.0,18.5508,18.5695,18.5228,18.5321,52836.0
2020-04-22 11:00:00,19.87,19.88,19.84,19.87,59706.0,18.5415,18.5508,18.5135,18.5415,59706.0
2020-04-22 11:05:00,19.88,19.89,19.84,19.86,62826.0,18.5508,18.5601,18.5135,18.5321,62826.0
2020-04-22 11:10:00,19.86,19.9,19.84,19.85,199302.0,18.5321,18.5695,18.5135,18.5228,199302.0
2020-04-22 11:15:00,19.85,19.9,19.84,19.88,266964.0,18.5228,18.5695,18.5135,18.5508,266964.0
2020-04-22 11:20:00,19.88,19.89,19.83,19.87,157149.0,18.5508,18.5601,18.5041,18.5415,157149.0
2020-04-22 11:25:00,19.88,19.89,19.83,19.85,123633.0,18.5508,18.5601,18.5041,18.5228,123633.0
2020-04-22 11:30:00,19.85,19.93,19.82,19.9,219666.0,18.5228,18.5975,18.4948,18.5695,219666.0
2020-04-22 11:35:00,19.89,19.9,19.85,19.87,107265.0,18.5601,18.5695,18.5228,18.5415,107265.0
2020-04-22 11:40:00,19.87,19.96,19.85,19.93,81708.0,18.5415,18.6255,18.5228,18.5975,81708.0
2020-04-22 11:45:00,19.93,19.97,19.92,19.96,100665.0,18.5975,18.6348,18.5881,18.6255,100665.0
2020-04-22 11:50:00,19.96,20.01,19.94,19.98,153687.0,18.6255,18.6721,18.6068,18.6441,153687.0
2020-04-22 11:55:00,19.98,20.0,19.96,19.98,314364.0,18.6441,18.6628,18.6255,18.6441,314364.0
2020-04-22 12:00:00,19.98,20.01,19.98,20.0,182859.0,18.6441,18.6721,18.6441,18.6628,182859.0
2020-04-22 12:05:00,19.99,20.03,19.99,20.0,428109.0,18.6534,18.6908,18.6534,18.6628,428109.0
2020-04-22 12:10:00,19.99,20.06,19.99,20.04,115287.0,18.6534,18.7188,18.6534,18.7001,115287.0
2020-04-22 12:15:00,20.04,20.06,20.04,20.05,224976.0,18.7001,18.7188,18.7001,18.7094,224976.0
2020-04-22 12:20:00,20.05,20.1,20.05,20.1,89067.0,18.7094,18.7561,18.7094,18.7561,89067.0
2020-04-22 12:25:00,20.1,20.12,20.09,20.09,84516.0,18.7561,18.7748,18.7468,18.7468,84516.0
2020-04-22 12:30:00,20.1,20.12,20.09,20.12,62655.0,18.7561,18.7748,18.7468,18.7748,62655.0
2020-04-22 12:35:00,20.12,20.15,20.11,20.15,65481.0,18.7748,18.8028,18.7654,18.8028,65481.0
2020-04-22 12:40:00,20.15,20.18,20.14,20.14,66696.0,18.8028,18.8307,18.7934,18.7934,66696.0
2020-04-22 12:45:00,20.14,20.16,20.12,20.12,69831.0,18.7934,18.8121,18.7748,18.7748,69831.0
2020-04-22 12:50:00,20.12,20.13,20.09,20.12,62415.0,18.7748,18.7841,18.7468,18.7748,62415.0
2020-04-22 12:55:00,20.12,20.13,20.08,20.11,61692.0,18.7748,18.7841,18.7374,18.7654,61692.0
2020-04-22 13:00:00,20.12,20.12,20.07,20.08,56574.0,18.7748,18.7748,18.7281,18.7374,56574.0
2020-04-22 13:05:00,20.09,20.09,20.04,20.05,56457.0,18.7468,18.7468,18.7001,18.7094,56457.0
2020-04-22 13:10:00,20.05,20.08,20.04,20.07,48450.0,18.7094,18.7374,18.7001,18.7281,48450.0
2020-04-22 13:15:00,20.07,20.08,20.05,20.06,62568.0,18.7281,18.7374,18.7094,18.7188,62568.0
2020-04-22 13:20:00,20.06,20.09,20.06,20.09,45150.0,18.7188,18.7468,18.7188,18.7468,45150.0
2020-04-22 13:25:00,20.09,20.12,20.07,20.07,80856.0,18.7468,18.7748,18.7281,18.7281,80856.0
2020-04-22 13:30:00,20.08,20.11,20.08,20.09,68613.0,18.7374,18.7654,18.7374,18.7468,68613.0
2020-04-22 13:35:00,20.09,20.1,20.06,20.06,47121.0,18.7468,18.7561,18.7188,18.7188,47121.0
2020-04-22 13:40:00,20.07,20.08,20.03,20.04,63171.0,18.7281,18.7374,18.6908,18.7001,63171.0
2020-04-22 13:45:00,20.05,20.07,20.04,20.05,52992.0,18.7094,18.7281,18.7001,18.7094,52992.0
2020-04-22 13:50:00,20.05,20.09,20.03,20.07,122373.0,18.7094,18.7468,18.6908,18.7281,122373.0
2020-04-22 13:55:00,20.07,20.09,20.05,20.09,85437.0,18.7281,18.7468,18.7094,18.7468,85437.0
2020-04-22 14:00:00,20.09,20.14,20.09,20.14,122637.0,18.7468,18.7934,18.7468,18.7934,122637.0
2020-04-22 14:05:00,20.14,20.15,20.1,20.15,165753.0,18.7934,18.8028,18.7561,18.8028,165753.0
2020-04-22 14:10:00,20.15,20.18,20.13,20.17,136449.0,18.8028,18.8307,18.7841,18.8214,136449.0
2020-04-22 14:15:00,20.17,20.2,20.16,20.18,70110.0,18.8214,18.8494,18.8121,18.8307,70110.0
2020-04-22 14:20:00,20.18,20.25,20.18,20.25,88992.0,18.8307,18.8961,18.8307,18.8961,88992.0
2020-04-22 14:25:00,20.25,20.27,20.22,20.25,115776.0,18.8961,18.9147,18.8681,18.8961,115776.0
2020-04-22 14:30:00,20.25,20.3,20.25,20.28,90507.0,18.8961,18.9427,18.8961,18.9241,90507.0
2020-04-22 14:35:00,20.29,20.29,20.24,20.26,70401.0,18.9334,18.9334,18.8867,18.9054,70401.0
2020-04-22 14:40:00,20.26,20.28,20.22,20.23,76941.0,18.9054,18.9241,18.8681,18.8774,76941.0
2020-04-22 14:45:00,20.23,20.25,20.22,20.24,49530.0,18.8774,18.8961,18.8681,18.8867,49530.0
2020-04-22 14:50:00,20.25,20.27,20.19,20.19,82356.0,18.8961,18.9147,18.8401,18.8401,82356.0
2020-04-22 14:55:00,20.19,20.24,20.17,20.2,127239.0,18.8401,18.8867,18.8214,18.8494,127239.0
2020-04-22 15:00:00,20.2,20.23,20.16,20.23,138600.0,18.8494,18.8774,18.8121,18.8774,138600.0
2020-04-22 15:05:00,20.22,20.22,20.17,20.19,116163.0,18.8681,18.8681,18.8214,18.8401,116163.0
2020-04-22 15:10:00,20.19,20.21,20.17,20.19,85857.0,18.8401,18.8587,18.8214,18.8401,85857.0
2020-04-22 15:15:00,20.19,20.21,20.18,20.2,106497.0,18.8401,18.8587,18.8307,18.8494,106497.0
2020-04-22 15:20:00,20.2,20.26,20.19,20.23,116832.0,18.8494,18.9054,18.8401,18.8774,116832.0
2020-04-22 15:25:00,20.23,20.24,20.19,20.19,93465.0,18.8774,18.8867,18.8401,18.8401,93465.0
2020-04-22 15:30:00,20.19,20.23,20.17,20.18,124956.0,18.8401,18.8774,18.8214,18.8307,124956.0
2020-04-22 15:35:00,20.19,20.24,20.19,20.23,121158.0,18.8401,18.8867,18.8401,18.8774,121158.0
2020-04-22 15:40:00,20.24,20.27,20.23,20.25,172125.0,18.8867,18.9147,18.8774,18.8961,172125.0
2020-04-22 15:45:00,20.25,20.26,20.17,20.26,236064.0,18.8961,18.9054,18.8214,18.9054,236064.0
2020-04-22 15:50:00,20.26,20.8,20.26,20.3,674136.0,18.9054,19.4093,18.9054,18.9427,674136.0
2020-04-22 15:55:00,20.3,20.3,20.22,20.26,929700.0,18.9427,18.9427,18.8681,18.9054,929700.0
2020-04-23 09:30:00,21.3,21.3,20.83,21.14,455019.0,19.8759,19.8759,19.4373,19.7266,455019.0
2020-04-23 09:35:00,21.13,21.26,20.95,21.25,414741.0,19.7172,19.8385,19.5493,19.8292,414741.0
2020-04-23 09:40:00,21.24,21.38,21.17,21.18,426078.0,19.8199,19.9505,19.7546,19.7639,426078.0
2020-04-23 09:45:00,21.18,21.21,21.02,21.02,252834.0,19.7639,19.7919,19.6146,19.6146,252834.0
2020-04-23 09:50:00,21.01,21.02,20.93,20.96,171315.0,19.6053,19.6146,19.5306,19.5586,171315.0
2020-04-23 09:55:00,20.96,21.05,20.92,21.04,263067.0,19.5586,19.6426,19.5213,19.6332,263067.0
2020-04-23 10:00:00,21.06,21.07,20.98,21.04,169149.0,19.6519,19.6612,19.5773,19.6332,169149.0
2020-04-23 10:05:00,21.04,21.13,21.02,21.06,131622.0,19.6332,19.7172,19.6146,19.6519,131622.0
2020-04-23 10:10:00,21.07,21.08,21.03,21.06,122535.0,19.6612,19.6706,19.6239,19.6519,122535.0
2020-04-23 10:15:00,21.06,21.07,20.99,21.05,217671.0,19.6519,19.6612,19.5866,19.6426,217671.0
2020-04-23 10:20:00,21.05,21.07,21.01,21.03,194082.0,19.6426,19.6612,19.6053,19.6239,194082.0
2020-04-23 10:25:00,21.04,21.05,20.97,21.03,226731.0,19.6332,19.6426,19.5679,19.6239,226731.0
2020-04-23 10:30:00,21.04,21.09,21.02,21.08,89970.0,19.6332,19.6799,19.6146,19.6706,89970.0
2020-04-23 10:35:00,21.06,21.11,21.03,21.08,72558.0,19.6519,19.6986,19.6239,19.6706,72558.0
2020-04-23 10:40:00,21.09,21.25,21.08,21.22,177111.0,19.6799,19.8292,19.6706,19.8012,177111.0
2020-04-23 10:45:00,21.22,21.24,21.05,21.09,122793.0,19.8012,19.8199,19.6426,19.6799,122793.0
2020-04-23 10:50:00,21.08,21.1,21.04,21.06,70341.0,19.6706,19.6892,19.6332,19.6519,70341.0
2020-04-23 10:55:00,21.06,21.12,21.05,21.1,160176.0,19.6519,19.7079,19.6426,19.6892,160176.0
2020-04-23 11:00:00,21.11,21.11,21.05,21.08,103806.0,19.6986,19.6986,19.6426,19.6706,103806.0
2020-04-23 11:05:00,21.07,21.09,21.05,21.09,32223.0,19.6612,19.6799,19.6426,19.6799,32223.0
2020-04-23 11:10:00,21.08,21.11,21.06,21.1,66528.0,19.6706,19.6986,19.6519,19.6892,66528.0
2020-04-23 11:15:00,21.09,21.16,21.06,21.07,70062.0,19.6799,19.7452,19.6519,19.6612,70062.0
2020-04-23 11:20:00,21.07,21.09,21.04,21.07,161148.0,19.6612,19.6799,19.6332,19.6612,161148.0
2020-04-23 11:25:00,21.07,21.1,21.05,21.06,67689.0,19.6612,19.6892,19.6426,19.6519,67689.0
2020-04-23 11:30:00,21.06,21.08,20.98,21.01,101496.0,19.6519,19.6706,19.5773,19.6053,101496.0
2020-04-23 11:35:00,21.02,21.03,20.91,20.92,129810.0,19.6146,19.6239,19.5119,19.5213,129810.0
2020-04-23 11:40:00,20.92,21.02,20.92,21.01,156825.0,19.5213,19.6146,19.5213,19.6053,156825.0
2020-04-23 11:45:00,21.01,21.03,20.88,20.89,278409.0,19.6053,19.6239,19.4839,19.4933,278409.0
2020-04-23 11:50:00,20.88,20.96,20.87,20.93,78324.0,19.4839,19.5586,19.4746,19.5306,78324.0
2020-04-23 11:55:00,20.94,21.03,20.94,21.01,68241.0,19.5399,19.6239,19.5399,19.6053,68241.0
2020-04-23 12:00:00,21.01,21.02,20.98,20.99,53799.0,19.6053,19.6146,19.5773,19.5866,53799.0
2020-04-23 12:05:00,20.99,21.0,20.93,20.93,71190.0,19.5866,19.5959,19.5306,19.5306,71190.0
2020-04-23 12:10:00,20.93,20.93,20.88,20.88,50514.0,19.5306,19.5306,19.4839,19.4839,50514.0
2020-04-23 12:15:00,20.87,20.91,20.86,20.86,119283.0,19.4746,19.5119,19.4653,19.4653,119283.0
2020-04-23 12:20:00,20.87,20.87,20.83,20.85,96399.0,19.4746,19.4746,19.4373,19.4559,96399.0
2020-04-23 12:25:00,20.86,20.89,20.82,20.85,104577.0,19.4653,19.4933,19.428,19.4559,104577.0
2020-04-23 12:30:00,20.86,20.86,20.79,20.8,47778.0,19.4653,19.4653,19.4,19.4093,47778.0
2020-04-23 12:35:00,20.8,20.8,20.76,20.76,82266.0,19.4093,19.4093,19.372,19.372,82266.0
2020-04-23 12:40:00,20.76,20.8,20.59,20.6,169452.0,19.372,19.4093,19.2133,19.2227,169452.0
2020-04-23 12:45:00,20.62,20.75,20.43,20.71,322032.0,19.2413,19.3626,19.064,19.3253,322032.0
2020-04-23 12:50:00,20.71,20.71,20.51,20.61,149046.0,19.3253,19.3253,19.1387,19.232,149046.0
2020-04-23 12:55:00,20.6,20.65,20.59,20.63,75576.0,19.2227,19.2693,19.2133,19.2507,75576.0
2020-04-23 13:00:00,20.64,20.72,20.62,20.7,74988.0,19.26,19.3346,19.2413,19.316,74988.0
2020-04-23 13:05:00,20.68,20.7,20.63,20.65,43296.0,19.2973,19.316,19.2507,19.2693,43296.0
2020-04-23 13:10:00,20.65,20.73,20.65,20.72,28848.0,19.2693,19.344,19.2693,19.3346,28848.0
2020-04-23 13:15:00,20.72,20.72,20.64,20.65,42513.0,19.3346,19.3346,19.26,19.2693,42513.0
2020-04-23 13:20:00,20.65,20.65,20.53,20.56,78687.0,19.2693,19.2693,19.1573,19.1853,78687.0
2020-04-23 13:25:00,20.55,20.58,20.5,20.58,31839.0,19.176,19.204,19.1293,19.204,31839.0
2020-04-23 13:30:00,20.58,20.68,20.57,20.67,55557.0,19.204,19.2973,19.1947,19.288,55557.0
2020-04-23 13:35:00,20.68,20.76,20.67,20.75,103083.0,19.2973,19.372,19.288,19.3626,103083.0
2020-04-23 13:40:00,20.74,20.74,20.57,20.59,70917.0,19.3533,19.3533,19.1947,19.2133,70917.0
2020-04-23 13:45:00,20.6,20.64,20.56,20.57,70791.0,19.2227,19.26,19.1853,19.1947,70791.0
2020-04-23 13:50:00,20.58,20.6,20.48,20.49,98523.0,19.204,19.2227,19.1107,19.12,98523.0
2020-04-23 13:55:00,20.48,20.62,20.47,20.62,72819.0,19.1107,19.2413,19.1014,19.2413,72819.0
2020-04-23 14:00:00,20.61,20.63,20.59,20.59,54789.0,19.232,19.2507,19.2133,19.2133,54789.0
2020-04-23 14:05:00,20.59,20.6,20.52,20.52,54480.0,19.2133,19.2227,19.148,19.148,54480.0
2020-04-23 14:10:00,20.52,20.56,20.48,20.56,65403.0,19.148,19.1853,19.1107,19.1853,65403.0
2020-04-23 14:15:00,20.55,20.62,20.55,20.58,46908.0,19.176,19.2413,19.176,19.204,46908.0
2020-04-23 14:20:00,20.59,20.6,20.57,20.6,28569.0,19.2133,19.2227,19.1947,19.2227,28569.0
2020-04-23 14:25:00,20.6,20.63,20.59,20.63,67380.0,19.2227,19.2507,19.2133,19.2507,67380.0
2020-04-23 14:30:00,20.62,20.63,20.6,20.6,62139.0,19.2413,19.2507,19.2227,19.2227,62139.0
2020-04-23 14:35:00,20.6,20.61,20.55,20.57,54573.0,19.2227,19.232,19.176,19.1947,54573.0
2020-04-23 14:40:00,20.57,20.63,20.57,20.62,40407.0,19.1947,19.2507,19.1947,19.2413,40407.0
2020-04-23 14:45:00,20.62,20.63,20.56,20.56,64653.0,19.2413,19.2507,19.1853,19.1853,64653.0
2020-04-23 14:50:00,20.58,20.64,20.56,20.63,34563.0,19.204,19.26,19.1853,19.2507,34563.0
2020-04-23 14:55:00,20.64,20.66,20.63,20.63,43950.0,19.26,19.2787,19.2507,19.2507,43950.0
2020-04-23 15:00:00,20.64,20.65,20.62,20.63,74778.0,19.26,19.2693,19.2413,19.2507,74778.0
2020-04-23 15:05:00,20.62,20.63,20.59,20.59,54357.0,19.2413,19.2507,19.2133,19.2133,54357.0
2020-04-23 15:10:00,20.59,20.59,20.52,20.53,119934.0,19.2133,19.2133,19.148,19.1573,119934.0
2020-04-23 15:15:00,20.53,20.54,20.48,20.5,130737.0,19.1573,19.1667,19.1107,19.1293,130737.0
2020-04-23 15:20:00,20.5,20.52,20.47,20.5,98493.0,19.1293,19.148,19.1014,19.1293,98493.0
2020-04-23 15:25:00,20.5,20.53,20.48,20.51,138381.0,19.1293,19.1573,19.1107,19.1387,138381.0
2020-04-23 15:30:00,20.51,20.58,20.47,20.57,171093.0,19.1387,19.204,19.1014,19.1947,171093.0
2020-04-23 15:35:00,20.57,20.58,20.48,20.5,113478.0,19.1947,19.204,19.1107,19.1293,113478.0
2020-04-23 15:40:00,20.51,20.54,20.5,20.51,157059.0,19.1387,19.1667,19.1293,19.1387,157059.0
2020-04-23 15:45:00,20.52,20.59,20.52,20.57,196773.0,19.148,19.2133,19.148,19.1947,196773.0
2020-04-23 15:50:00,20.58,20.65,20.52,20.54,315963.0,19.204,19.2693,19.148,19.1667,315963.0
2020-04-23 15:55:00,20.54,20.56,20.47,20.47,475740.0,19.1667,19.1853,19.1014,19.1014,475740.0
2020-04-24 09:30:00,20.86,20.86,20.74,20.76,208410.0,19.4653,19.4653,19.3533,19.372,208410.0
2020-04-24 09:35:00,20.77,20.77,20.66,20.74,119739.0,19.3813,19.3813,19.2787,19.3533,119739.0
2020-04-24 09:40:00,20.74,20.74,20.65,20.71,149028.0,19.3533,19.3533,19.2693,19.3253,149028.0
2020-04-24 09:45:00,20.7,20.7,20.56,20.57,72858.0,19.316,19.316,19.1853,19.1947,72858.0
2020-04-24 09:50:00,20.57,20.63,20.55,20.6,89718.0,19.1947,19.2507,19.176,19.2227,89718.0
2020-04-24 09:55:00,20.6,20.6,20.48,20.51,53643.0,19.2227,19.2227,19.1107,19.1387,53643.0
2020-04-24 10:00:00,20.52,20.58,20.52,20.54,83487.0,19.148,19.204,19.148,19.1667,83487.0
2020-04-24 10:05:00,20.54,20.59,20.46,20.46,85431.0,19.1667,19.2133,19.092,19.092,85431.0
2020-04-24 10:10:00,20.46,20.6,20.46,20.55,111561.0,19.092,19.2227,19.092,19.176,111561.0
2020-04-24 10:15:00,20.54,20.63,20.52,20.61,95178.0,19.1667,19.2507,19.148,19.232,95178.0
2020-04-24 10:20:00,20.61,20.65,20.59,20.65,119382.0,19.232,19.2693,19.2133,19.2693,119382.0
2020-04-24 10:25:00,20.65,20.67,20.62,20.65,91980.0,19.2693,19.288,19.2413,19.2693,91980.0
2020-04-24 10:30:00,20.65,20.72,20.64,20.72,97902.0,19.2693,19.3346,19.26,19.3346,97902.0
2020-04-24 10:35:00,20.72,20.78,20.71,20.74,86793.0,19.3346,19.3906,19.3253,19.3533,86793.0
2020-04-24 10:40:00,20.75,20.77,20.74,20.77,85293.0,19.3626,19.3813,19.3533,19.3813,85293.0
2020-04-24 10:45:00,20.77,20.81,20.74,20.77,68274.0,19.3813,19.4186,19.3533,19.3813,68274.0
2020-04-24 10:50:00,20.77,20.78,20.75,20.75,56388.0,19.3813,19.3906,19.3626,19.3626,56388.0
2020-04-24 10:55:00,20.75,20.76,20.67,20.7,70107.0,19.3626,19.372,19.288,19.316,70107.0
2020-04-24 11:00:00,20.7,20.74,20.68,20.71,79980.0,19.316,19.3533,19.2973,19.3253,79980.0
2020-04-24 11:05:00,20.71,20.75,20.7,20.71,91182.0,19.3253,19.3626,19.316,19.3253,91182.0
2020-04-24 11:10:00,20.71,20.72,20.66,20.68,101451.0,19.3253,19.3346,19.2787,19.2973,101451.0
2020-04-24 11:15:00,20.69,20.73,20.68,20.71,57012.0,19.3066,19.344,19.2973,19.3253,57012.0
2020-04-24 11:20:00,20.71,20.72,20.69,20.71,60684.0,19.3253,19.3346,19.3066,19.3253,60684.0
2020-04-24 11:25:00,20.72,20.73,20.71,20.72,95199.0,19.3346,19.344,19.3253,19.3346,95199.0
2020-04-24 11:30:00,20.72,20.74,20.66,20.67,69756.0,19.3346,19.3533,19.2787,19.288,69756.0
2020-04-24 11:35:00,20.67,20.74,20.67,20.73,48612.0,19.288,19.3533,19.288,19.344,48612.0
2020-04-24 11:40:00,20.74,20.75,20.71,20.73,54312.0,19.3533,19.3626,19.3253,19.344,54312.0
2020-04-24 11:45:00,20.73,20.76,20.72,20.76,37377.0,19.344,19.372,19.3346,19.372,37377.0
2020-04-24 11:50:00,20.76,20.76,20.74,20.75,53154.0,19.372,19.372,19.3533,19.3626,53154.0
2020-04-24 11:55:00,20.74,20.79,20.74,20.78,63051.0,19.3533,19.4,19.3533,19.3906,63051.0
2020-04-24 12:00:00,20.79,20.8,20.76,20.8,78804.0,19.4,19.4093,19.372,19.4093,78804.0
2020-04-24 12:05:00,20.8,20.86,20.8,20.85,60201.0,19.4093,19.4653,19.4093,19.4559,60201.0
2020-04-24 12:10:00,20.84,20.85,20.83,20.85,54339.0,19.4466,19.4559,19.4373,19.4559,54339.0
2020-04-24 12:15:00,20.85,20.85,20.83,20.83,46971.0,19.4559,19.4559,19.4373,19.4373,46971.0
2020-04-24 12:20:00,20.83,20.86,20.81,20.85,74766.0,19.4373,19.4653,19.4186,19.4559,74766.0
2020-04-24 12:25:00,20.86,20.92,20.86,20.92,65718.0,19.4653,19.5213,19.4653,19.5213,65718.0
2020-04-24 12:30:00,20.92,20.93,20.87,20.87,57645.0,19.5213,19.5306,19.4746,19.4746,57645.0
2020-04-24 12:35:00,20.87,20.9,20.86,20.89,63678.0,19.4746,19.5026,19.4653,19.4933,63678.0
2020-04-24 12:40:00,20.89,20.94,20.88,20.92,83682.0,19.4933,19.5399,19.4839,19.5213,83682.0
2020-04-24 12:45:00,20.92,20.96,20.92,20.93,81141.0,19.5213,19.5586,19.5213,19.5306,81141.0
2020-04-24 12:50:00,20.94,20.94,20.88,20.91,105207.0,19.5399,19.5399,19.4839,19.5119,105207.0
2020-04-24 12:55:00,20.9,20.96,20.9,20.95,57663.0,19.5026,19.5586,19.5026,19.5493,57663.0
2020-04-24 13:00:00,20.96,20.96,20.91,20.91,55569.0,19.5586,19.5586,19.5119,19.5119,55569.0
2020-04-24 13:05:00,20.92,20.93,20.91,20.92,45279.0,19.5213,19.5306,19.5119,19.5213,45279.0
2020-04-24 13:10:00,20.91,20.93,20.9,20.91,51039.0,19.5119,19.5306,19.5026,19.5119,51039.0
2020-04-24 13:15:00,20.91,20.92,20.9,20.9,47367.0,19.5119,19.5213,19.5026,19.5026,47367.0
2020-04-24 13:20:00,20.9,20.92,20.9,20.91,55425.0,19.5026,19.5213,19.5026,19.5119,55425.0
2020-04-24 13:25:00,20.92,20.93,20.91,20.93,28674.0,19.5213,19.5306,19.5119,19.5306,28674.0
2020-04-24 13:30:00,20.93,20.94,20.9,20.91,72429.0,19.5306,19.5399,19.5026,19.5119,72429.0
2020-04-24 13:35:00,20.92,20.93,20.91,20.91,20496.0,19.5213,19.5306,19.5119,19.5119,20496.0
2020-04-24 13:40:00,20.92,20.95,20.92,20.94,71970.0,19.5213,19.5493,19.5213,19.5399,71970.0
2020-04-24 13:45:00,20.94,20.95,20.9,20.91,56727.0,19.5399,19.5493,19.5026,19.5119,56727.0
2020-04-24 13:50:00,20.9,20.92,20.88,20.9,42822.0,19.5026,19.5213,19.4839,19.5026,42822.0
2020-04-24 13:55:00,20.9,20.96,20.89,20.95,57288.0,19.5026,19.5586,19.4933,19.5493,57288.0
2020-04-24 14:00:00,20.95,20.98,20.93,20.97,67395.0,19.5493,19.5773,19.5306,19.5679,67395.0
2020-04-24 14:05:00,20.97,21.03,20.96,21.02,60705.0,19.5679,19.6239,19.5586,19.6146,60705.0
2020-04-24 14:10:00,21.01,21.02,20.99,20.99,51024.0,19.6053,19.6146,19.5866,19.5866,51024.0
2020-04-24 14:15:00,20.99,21.04,20.98,21.03,66348.0,19.5866,19.6332,19.5773,19.6239,66348.0
2020-04-24 14:20:00,21.03,21.05,21.01,21.03,87909.0,19.6239,19.6426,19.6053,19.6239,87909.0
2020-04-24 14:25:00,21.03,21.03,21.0,21.02,76095.0,19.6239,19.6239,19.5959,19.6146,76095.0
2020-04-24 14:30:00,21.02,21.06,21.02,21.04,59196.0,19.6146,19.6519,19.6146,19.6332,59196.0
2020-04-24 14:35:00,21.05,21.08,21.03,21.08,105765.0,19.6426,19.6706,19.6239,19.6706,105765.0
2020-04-24 14:40:00,21.08,21.11,21.05,21.06,146157.0,19.6706,19.6986,19.6426,19.6519,146157.0
2020-04-24 14:45:00,21.06,21.09,21.06,21.08,98358.0,19.6519,19.6799,19.6519,19.6706,98358.0
2020-04-24 14:50:00,21.08,21.1,21.06,21.07,53340.0,19.6706,19.6892,19.6519,19.6612,53340.0
2020-04-24 14:55:00,21.08,21.09,21.06,21.08,52587.0,19.6706,19.6799,19.6519,19.6706,52587.0
2020-04-24 15:00:00,21.08,21.08,21.05,21.05,77181.0,19.6706,19.6706,19.6426,19.6426,77181.0
2020-04-24 15:05:00,21.05,21.12,21.05,21.11,85701.0,19.6426,19.7079,19.6426,19.6986,85701.0
2020-04-24 15:10:00,21.12,21.13,21.07,21.11,102894.0,19.7079,19.7172,19.6612,19.6986,102894.0
2020-04-24 15:15:00,21.1,21.12,21.08,21.1,86997.0,19.6892,19.7079,19.6706,19.6892,86997.0
2020-04-24 15:20:00,21.1,21.15,21.1,21.15,95817.0,19.6892,19.7359,19.6892,19.7359,95817.0
2020-04-24 15:25:00,21.16,21.19,21.14,21.19,122052.0,19.7452,19.7732,19.7266,19.7732,122052.0
2020-04-24 15:30:00,21.2,21.2,21.17,21.18,138465.0,19.7825,19.7825,19.7546,19.7639,138465.0
2020-04-24 15:35:00,21.18,21.21,21.17,21.2,186255.0,19.7639,19.7919,19.7546,19.7825,186255.0
2020-04-24 15:40:00,21.2,21.27,21.2,21.25,174723.0,19.7825,19.8479,19.7825,19.8292,174723.0
2020-04-24 15:45:00,21.25,21.27,21.24,21.24,189735.0,19.8292,19.8479,19.8199,19.8199,189735.0
2020-04-24 15:50:00,21.25,21.33,21.19,21.26,595305.0,19.8292,19.9039,19.7732,19.8385,595305.0
2020-04-24 15:55:00,21.26,21.3,21.24,21.29,883797.0,19.8385,19.8759,19.8199,19.8665,883797.0
2020-04-27 09:30:00,21.83,22.0,21.59,21.92,881301.0,20.3704,20.5291,20.1465,20.4544,881301.0
2020-04-27 09:35:00,21.91,22.0,21.79,21.79,286794.0,20.4451,20.5291,20.3331,20.3331,286794.0
2020-04-27 09:40:00,21.8,21.82,21.75,21.77,228243.0,20.3424,20.3611,20.2958,20.3144,228243.0
2020-04-27 09:45:00,21.77,21.86,21.75,21.83,254775.0,20.3144,20.3984,20.2958,20.3704,254775.0
2020-04-27 09:50:00,21.83,21.86,21.79,21.81,207282.0,20.3704,20.3984,20.3331,20.3518,207282.0
2020-04-27 09:55:00,21.8,21.87,21.75,21.86,199374.0,20.3424,20.4078,20.2958,20.3984,199374.0
2020-04-27 10:00:00,21.85,21.96,21.83,21.96,265596.0,20.3891,20.4917,20.3704,20.4917,265596.0
2020-04-27 10:05:00,21.96,21.97,21.87,21.88,311700.0,20.4917,20.5011,20.4078,20.4171,311700.0
2020-04-27 10:10:00,21.88,21.89,21.83,21.86,196938.0,20.4171,20.4264,20.3704,20.3984,196938.0
2020-04-27 10:15:00,21.86,21.87,21.82,21.84,300990.0,20.3984,20.4078,20.3611,20.3798,300990.0
2020-04-27 10:20:00,21.84,21.87,21.79,21.82,171618.0,20.3798,20.4078,20.3331,20.3611,171618.0
2020-04-27 10:25:00,21.82,21.85,21.81,21.85,124965.0,20.3611,20.3891,20.3518,20.3891,124965.0
2020-04-27 10:30:00,21.84,21.86,21.83,21.85,296787.0,20.3798,20.3984,20.3704,20.3891,296787.0
2020-04-27 10:35:00,21.85,21.87,21.82,21.87,123390.0,20.3891,20.4078,20.3611,20.4078,123390.0
2020-04-27 10:40:00,21.87,21.95,21.87,21.92,285663.0,20.4078,20.4824,20.4078,20.4544,285663.0
2020-04-27 10:45:00,21.92,21.94,21.87,21.91,544617.0,20.4544,20.4731,20.4078,20.4451,544617.0
2020-04-27 10:50:00,21.92,21.94,21.88,21.89,323535.0,20.4544,20.4731,20.4171,20.4264,323535.0
2020-04-27 10:55:00,21.88,21.9,21.77,21.78,285246.0,20.4171,20.4357,20.3144,20.3238,285246.0
2020-04-27 11:00:00,21.78,21.82,21.74,21.82,133599.0,20.3238,20.3611,20.2864,20.3611,133599.0
2020-04-27 11:05:00,21.82,21.85,21.78,21.84,93924.0,20.3611,20.3891,20.3238,20.3798,93924.0
2020-04-27 11:10:00,21.84,21.85,21.82,21.83,79035.0,20.3798,20.3891,20.3611,20.3704,79035.0
2020-04-27 11:15:00,21.83,21.84,21.81,21.84,144201.0,20.3704,20.3798,20.3518,20.3798,144201.0
2020-04-27 11:20:00,21.84,21.86,21.83,21.85,109782.0,20.3798,20.3984,20.3704,20.3891,109782.0
2020-04-27 11:25:00,21.85,21.87,21.85,21.85,91182.0,20.3891,20.4078,20.3891,20.3891,91182.0
2020-04-27 11:30:00,21.85,21.91,21.83,21.91,112134.0,20.3891,20.4451,20.3704,20.4451,112134.0
2020-04-27 11:35:00,21.91,22.0,21.91,21.99,283407.0,20.4451,20.5291,20.4451,20.5197,283407.0
2020-04-27 11:40:00,21.99,22.09,21.98,22.08,281073.0,20.5197,20.613,20.5104,20.6037,281073.0
2020-04-27 11:45:00,22.08,22.08,22.0,22.02,159471.0,20.6037,20.6037,20.5291,20.5477,159471.0
2020-04-27 11:50:00,22.02,22.07,22.02,22.05,185292.0,20.5477,20.5944,20.5477,20.5757,185292.0
2020-04-27 11:55:00,22.05,22.08,22.04,22.05,156198.0,20.5757,20.6037,20.5664,20.5757,156198.0
2020-04-27 12:00:00,22.05,22.07,22.01,22.02,201918.0,20.5757,20.5944,20.5384,20.5477,201918.0
2020-04-27 12:05:00,22.02,22.07,22.01,22.03,196890.0,20.5477,20.5944,20.5384,20.5571,196890.0
2020-04-27 12:10:00,22.03,22.03,21.99,22.03,214983.0,20.5571,20.5571,20.5197,20.5571,214983.0
2020-04-27 12:15:00,22.03,22.05,22.0,22.02,94833.0,20.5571,20.5757,20.5291,20.5477,94833.0
2020-04-27 12:20:00,22.02,22.02,21.97,21.99,81705.0,20.5477,20.5477,20.5011,20.5197,81705.0
2020-04-27 12:25:00,21.99,21.99,21.96,21.98,89484.0,20.5197,20.5197,20.4917,20.5104,89484.0
2020-04-27 12:30:00,21.99,22.04,21.99,22.04,82068.0,20.5197,20.5664,20.5197,20.5664,82068.0
2020-04-27 12:35:00,22.04,22.07,22.02,22.02,132741.0,20.5664,20.5944,20.5477,20.5477,132741.0
2020-04-27 12:40:00,22.02,22.04,22.0,22.04,140139.0,20.5477,20.5664,20.5291,20.5664,140139.0
2020-04-27 12:45:00,22.04,22.05,22.02,22.04,99543.0,20.5664,20.5757,20.5477,20.5664,99543.0
2020-04-27 12:50:00,22.05,22.06,22.0,22.0,103425.0,20.5757,20.585,20.5291,20.5291,103425.0
2020-04-27 12:55:00,22.0,22.03,21.98,22.0,100875.0,20.5291,20.5571,20.5104,20.5291,100875.0
2020-04-27 13:00:00,21.99,22.0,21.93,21.95,118884.0,20.5197,20.5291,20.4637,20.4824,118884.0
2020-04-27 13:05:00,21.95,21.96,21.92,21.93,84660.0,20.4824,20.4917,20.4544,20.4637,84660.0
2020-04-27 13:10:00,21.93,21.95,21.92,21.94,107229.0,20.4637,20.4824,20.4544,20.4731,107229.0
2020-04-27 13:15:00,21.94,21.94,21.9,21.91,83952.0,20.4731,20.4731,20.4357,20.4451,83952.0
2020-04-27 13:20:00,21.91,21.92,21.9,21.91,89742.0,20.4451,20.4544,20.4357,20.4451,89742.0
2020-04-27 13:25:00,21.9,21.96,21.9,21.95,105744.0,20.4357,20.4917,20.4357,20.4824,105744.0
2020-04-27 13:30:00,21.95,21.96,21.93,21.94,99573.0,20.4824,20.4917,20.4637,20.4731,99573.0
2020-04-27 13:35:00,21.94,21.96,21.92,21.96,101817.0,20.4731,20.4917,20.4544,20.4917,101817.0
2020-04-27 13:40:00,21.96,21.97,21.9,21.91,246885.0,20.4917,20.5011,20.4357,20.4451,246885.0
2020-04-27 13:45:00,21.91,21.94,21.89,21.93,60156.0,20.4451,20.4731,20.4264,20.4637,60156.0
2020-04-27 13:50:00,21.93,21.99,21.93,21.98,73632.0,20.4637,20.5197,20.4637,20.5104,73632.0
2020-04-27 13:55:00,21.99,22.03,21.99,22.01,107379.0,20.5197,20.5571,20.5197,20.5384,107379.0
2020-04-27 14:00:00,22.02,22.06,22.02,22.03,92451.0,20.5477,20.585,20.5477,20.5571,92451.0
2020-04-27 14:05:00,22.03,22.06,22.02,22.06,82671.0,20.5571,20.585,20.5477,20.585,82671.0
2020-04-27 14:10:00,22.06,22.12,22.05,22.1,109905.0,20.585,20.641,20.5757,20.6224,109905.0
2020-04-27 14:15:00,22.1,22.12,22.06,22.06,131814.0,20.6224,20.641,20.585,20.585,131814.0
2020-04-27 14:20:00,22.06,22.11,22.06,22.1,109749.0,20.585,20.6317,20.585,20.6224,109749.0
2020-04-27 14:25:00,22.1,22.12,22.1,22.11,105063.0,20.6224,20.641,20.6224,20.6317,105063.0
2020-04-27 14:30:00,22.11,22.13,22.07,22.13,101349.0,20.6317,20.6504,20.5944,20.6504,101349.0
2020-04-27 14:35:00,22.13,22.14,22.11,22.14,141261.0,20.6504,20.6597,20.6317,20.6597,141261.0
2020-04-27 14:40:00,22.14,22.17,22.14,22.14,233784.0,20.6597,20.6877,20.6597,20.6597,233784.0
2020-04-27 14:45:00,22.14,22.18,22.13,22.18,136230.0,20.6597,20.697,20.6504,20.697,136230.0
2020-04-27 14:50:00,22.18,22.18,22.15,22.18,102138.0,20.697,20.697,20.669,20.697,102138.0
2020-04-27 14:55:00,22.18,22.19,22.15,22.17,100863.0,20.697,20.7064,20.669,20.6877,100863.0
2020-04-27 15:00:00,22.16,22.23,22.16,22.22,146961.0,20.6784,20.7437,20.6784,20.7343,146961.0
2020-04-27 15:05:00,22.22,22.24,22.21,22.22,177810.0,20.7343,20.753,20.725,20.7343,177810.0
2020-04-27 15:10:00,22.22,22.24,22.22,22.23,119757.0,20.7343,20.753,20.7343,20.7437,119757.0
2020-04-27 15:15:00,22.23,22.24,22.22,22.24,163377.0,20.7437,20.753,20.7343,20.753,163377.0
2020-04-27 15:20:00,22.23,22.25,22.19,22.19,299559.0,20.7437,20.7623,20.7064,20.7064,299559.0
2020-04-27 15:25:00,22.19,22.19,22.12,22.12,191145.0,20.7064,20.7064,20.641,20.641,191145.0
2020-04-27 15:30:00,22.12,22.19,22.12,22.18,268047.0,20.641,20.7064,20.641,20.697,268047.0
2020-04-27 15:35:00,22.18,22.2,22.18,22.19,280803.0,20.697,20.7157,20.697,20.7064,280803.0
2020-04-27 15:40:00,22.19,22.2,22.16,22.17,452472.0,20.7064,20.7157,20.6784,20.6877,452472.0
2020-04-27 15:45:00,22.17,22.2,22.16,22.2,344301.0,20.6877,20.7157,20.6784,20.7157,344301.0
2020-04-27 15:50:00,22.2,22.26,22.18,22.25,959910.0,20.7157,20.7717,20.697,20.7623,959910.0
2020-04-27 15:55:00,22.25,22.25,22.13,22.14,1843197.0,20.7623,20.7623,20.6504,20.6597,1843197.0
2020-04-28 09:30:00,22.41,22.55,22.38,22.39,486474.0,20.9116,21.0423,20.8837,20.893,486474.0
2020-04-28 09:35:00,22.4,22.43,22.34,22.34,225228.0,20.9023,20.9303,20.8463,20.8463,225228.0
2020-04-28 09:40:00,22.35,22.49,22.34,22.48,426564.0,20.8557,20.9863,20.8463,20.977,426564.0
2020-04-28 09:45:00,22.48,22.51,22.46,22.46,140919.0,20.977,21.005,20.9583,20.9583,140919.0
2020-04-28 09:50:00,22.47,22.5,22.45,22.49,160104.0,20.9676,20.9956,20.949,20.9863,160104.0
2020-04-28 09:55:00,22.49,22.52,22.39,22.4,200667.0,20.9863,21.0143,20.893,20.9023,200667.0
2020-04-28 10:00:00,22.4,22.43,22.34,22.39,143631.0,20.9023,20.9303,20.8463,20.893,143631.0
2020-04-28 10:05:00,22.39,22.42,22.37,22.39,100785.0,20.893,20.921,20.8743,20.893,100785.0
2020-04-28 10:10:00,22.39,22.41,22.36,22.41,197643.0,20.893,20.9116,20.865,20.9116,197643.0
2020-04-28 10:15:00,22.41,22.44,22.38,22.38,129693.0,20.9116,20.9396,20.8837,20.8837,129693.0
2020-04-28 10:20:00,22.38,22.39,22.34,22.36,240675.0,20.8837,20.893,20.8463,20.865,240675.0
2020-04-28 10:25:00,22.37,22.39,22.29,22.3,183291.0,20.8743,20.893,20.7997,20.809,183291.0
2020-04-28 10:30:00,22.3,22.31,22.22,22.26,107340.0,20.809,20.8183,20.7343,20.7717,107340.0
2020-04-28 10:35:00,22.26,22.29,22.25,22.26,223011.0,20.7717,20.7997,20.7623,20.7717,223011.0
2020-04-28 10:40:00,22.26,22.27,22.13,22.16,140370.0,20.7717,20.781,20.6504,20.6784,140370.0
2020-04-28 10:45:00,22.15,22.18,22.13,22.15,226986.0,20.669,20.697,20.6504,20.669,226986.0
2020-04-28 10:50:00,22.15,22.15,22.04,22.04,83919.0,20.669,20.669,20.5664,20.5664,83919.0
2020-04-28 10:55:00,22.05,22.05,21.95,21.98,107601.0,20.5757,20.5757,20.4824,20.5104,107601.0
2020-04-28 11:00:00,21.97,22.02,21.94,22.0,123315.0,20.5011,20.5477,20.4731,20.5291,123315.0
2020-04-28 11:05:00,22.0,22.08,21.96,22.08,108462.0,20.5291,20.6037,20.4917,20.6037,108462.0
2020-04-28 11:10:00,22.08,22.13,22.07,22.11,127029.0,20.6037,20.6504,20.5944,20.6317,127029.0
2020-04-28 11:15:00,22.11,22.12,22.04,22.08,266154.0,20.6317,20.641,20.5664,20.6037,266154.0
2020-04-28 11:20:00,22.08,22.13,22.06,22.12,58272.0,20.6037,20.6504,20.585,20.641,58272.0
2020-04-28 11:25:00,22.12,22.17,22.12,22.15,62340.0,20.641,20.6877,20.641,20.669,62340.0
2020-04-28 11:30:00,22.15,22.19,22.14,22.19,50322.0,20.669,20.7064,20.6597,20.7064,50322.0
2020-04-28 11:35:00,22.19,22.21,22.17,22.18,124995.0,20.7064,20.725,20.6877,20.697,124995.0
2020-04-28 11:40:00,22.18,22.23,22.16,22.22,47505.0,20.697,20.7437,20.6784,20.7343,47505.0
2020-04-28 11:45:00,22.23,22.24,22.17,22.17,50904.0,20.7437,20.753,20.6877,20.6877,50904.0
2020-04-28 11:50:00,22.18,22.18,22.12,22.16,205941.0,20.697,20.697,20.641,20.6784,205941.0
2020-04-28 11:55:00,22.16,22.17,22.13,22.17,158829.0,20.6784,20.6877,20.6504,20.6877,158829.0
2020-04-28 12:00:00,22.17,22.19,22.12,22.15,391614.0,20.6877,20.7064,20.641,20.669,391614.0
2020-04-28 12:05:00,22.15,22.22,22.13,22.21,302715.0,20.669,20.7343,20.6504,20.725,302715.0
2020-04-28 12:10:00,22.22,22.24,22.18,22.18,175608.0,20.7343,20.753,20.697,20.697,175608.0
2020-04-28 12:15:00,22.18,22.18,22.09,22.11,193479.0,20.697,20.697,20.613,20.6317,193479.0
2020-04-28 12:20:00,22.12,22.15,22.11,22.14,50040.0,20.641,20.669,20.6317,20.6597,50040.0
2020-04-28 12:25:00,22.15,22.2,22.14,22.19,63684.0,20.669,20.7157,20.6597,20.7064,63684.0
2020-04-28 12:30:00,22.19,22.2,22.17,22.2,41103.0,20.7064,20.7157,20.6877,20.7157,41103.0
2020-04-28 12:35:00,22.2,22.21,22.18,22.18,28968.0,20.7157,20.725,20.697,20.697,28968.0
2020-04-28 12:40:00,22.18,22.21,22.16,22.19,61830.0,20.697,20.725,20.6784,20.7064,61830.0
2020-04-28 12:45:00,22.18,22.2,22.14,22.19,67620.0,20.697,20.7157,20.6597,20.7064,67620.0
2020-04-28 12:50:00,22.19,22.2,22.13,22.14,36354.0,20.7064,20.7157,20.6504,20.6597,36354.0
2020-04-28 12:55:00,22.14,22.22,22.14,22.22,50841.0,20.6597,20.7343,20.6597,20.7343,50841.0
2020-04-28 13:00:00,22.22,22.23,22.2,22.23,50727.0,20.7343,20.7437,20.7157,20.7437,50727.0
2020-04-28 13:05:00,22.23,22.24,22.21,22.22,56316.0,20.7437,20.753,20.725,20.7343,56316.0
2020-04-28 13:10:00,22.22,22.25,22.2,22.2,206742.0,20.7343,20.7623,20.7157,20.7157,206742.0
2020-04-28 13:15:00,22.19,22.21,22.17,22.18,61605.0,20.7064,20.725,20.6877,20.697,61605.0
2020-04-28 13:20:00,22.18,22.24,22.18,22.24,238599.0,20.697,20.753,20.697,20.753,238599.0
2020-04-28 13:25:00,22.23,22.27,22.22,22.23,106665.0,20.7437,20.781,20.7343,20.7437,106665.0
2020-04-28 13:30:00,22.23,22.24,22.2,22.2,65052.0,20.7437,20.753,20.7157,20.7157,65052.0
2020-04-28 13:35:00,22.2,22.21,22.17,22.19,39594.0,20.7157,20.725,20.6877,20.7064,39594.0
2020-04-28 13:40:00,22.18,22.25,22.18,22.24,144477.0,20.697,20.7623,20.697,20.753,144477.0
2020-04-28 13:45:00,22.24,22.26,22.23,22.25,161076.0,20.753,20.7717,20.7437,20.7623,161076.0
2020-04-28 13:50:00,22.26,22.27,22.24,22.25,51177.0,20.7717,20.781,20.753,20.7623,51177.0
2020-04-28 13:55:00,22.25,22.26,22.23,22.23,74946.0,20.7623,20.7717,20.7437,20.7437,74946.0
2020-04-28 14:00:00,22.24,22.26,22.23,22.26,54969.0,20.753,20.7717,20.7437,20.7717,54969.0
2020-04-28 14:05:00,22.26,22.28,22.24,22.28,64947.0,20.7717,20.7903,20.753,20.7903,64947.0
2020-04-28 14:10:00,22.28,22.34,22.28,22.33,71394.0,20.7903,20.8463,20.7903,20.837,71394.0
2020-04-28 14:15:00,22.33,22.34,22.31,22.31,85242.0,20.837,20.8463,20.8183,20.8183,85242.0
2020-04-28 14:20:00,22.31,22.32,22.29,22.32,79992.0,20.8183,20.8277,20.7997,20.8277,79992.0
2020-04-28 14:25:00,22.32,22.32,22.27,22.3,70077.0,20.8277,20.8277,20.781,20.809,70077.0
2020-04-28 14:30:00,22.31,22.33,22.3,22.3,116427.0,20.8183,20.837,20.809,20.809,116427.0
2020-04-28 14:35:00,22.31,22.31,22.24,22.24,58314.0,20.8183,20.8183,20.753,20.753,58314.0
2020-04-28 14:40:00,22.25,22.28,22.23,22.23,71700.0,20.7623,20.7903,20.7437,20.7437,71700.0
2020-04-28 14:45:00,22.23,22.28,22.22,22.27,386061.0,20.7437,20.7903,20.7343,20.781,386061.0
2020-04-28 14:50:00,22.26,22.3,22.23,22.23,62421.0,20.7717,20.809,20.7437,20.7437,62421.0
2020-04-28 14:55:00,22.23,22.24,22.2,22.24,136578.0,20.7437,20.753,20.7157,20.753,136578.0
2020-04-28 15:00:00,22.24,22.26,22.23,22.26,51135.0,20.753,20.7717,20.7437,20.7717,51135.0
2020-04-28 15:05:00,22.27,22.27,22.23,22.25,46467.0,20.781,20.781,20.7437,20.7623,46467.0
2020-04-28 15:10:00,22.24,22.27,22.24,22.24,56718.0,20.753,20.781,20.753,20.753,56718.0
2020-04-28 15:15:00,22.24,22.27,22.22,22.26,58140.0,20.753,20.781,20.7343,20.7717,58140.0
2020-04-28 15:20:00,22.26,22.33,22.2,22.24,135801.0,20.7717,20.837,20.7157,20.753,135801.0
2020-04-28 15:25:00,22.25,22.28,22.25,22.26,90594.0,20.7623,20.7903,20.7623,20.7717,90594.0
2020-04-28 15:30:00,22.26,22.28,22.24,22.24,116103.0,20.7717,20.7903,20.753,20.753,116103.0
2020-04-28 15:35:00,22.23,22.29,22.23,22.28,227640.0,20.7437,20.7997,20.7437,20.7903,227640.0
2020-04-28 15:40:00,22.28,22.28,22.22,22.22,156669.0,20.7903,20.7903,20.7343,20.7343,156669.0
2020-04-28 15:45:00,22.22,22.23,22.17,22.17,206952.0,20.7343,20.7437,20.6877,20.6877,206952.0
2020-04-28 15:50:00,22.18,22.25,22.17,22.24,640131.0,20.697,20.7623,20.6877,20.753,640131.0
2020-04-28 15:55:00,22.24,22.32,22.24,22.29,973800.0,20.753,20.8277,20.753,20.7997,973800.0
2020-04-29 09:30:00,22.79,23.09,22.72,22.82,363162.0,21.2662,21.5462,21.2009,21.2942,363162.0
2020-04-29 09:35:00,22.82,22.84,22.75,22.79,86355.0,21.2942,21.3129,21.2289,21.2662,86355.0
2020-04-29 09:40:00,22.79,22.88,22.79,22.87,43956.0,21.2662,21.3502,21.2662,21.3409,43956.0
2020-04-29 09:45:00,22.89,22.91,22.84,22.86,98790.0,21.3596,21.3782,21.3129,21.3316,98790.0
2020-04-29 09:50:00,22.87,22.89,22.78,22.82,67728.0,21.3409,21.3596,21.2569,21.2942,67728.0
2020-04-29 09:55:00,22.82,22.84,22.81,22.81,49917.0,21.2942,21.3129,21.2849,21.2849,49917.0
2020-04-29 10:00:00,22.82,22.83,22.76,22.76,103323.0,21.2942,21.3036,21.2382,21.2382,103323.0
2020-04-29 10:05:00,22.76,22.77,22.63,22.64,106614.0,21.2382,21.2476,21.1169,21.1263,106614.0
2020-04-29 10:10:00,22.64,22.67,22.59,22.62,103350.0,21.1263,21.1543,21.0796,21.1076,103350.0
2020-04-29 10:15:00,22.63,22.71,22.63,22.71,277230.0,21.1169,21.1916,21.1169,21.1916,277230.0
2020-04-29 10:20:00,22.71,22.73,22.67,22.72,185841.0,21.1916,21.2102,21.1543,21.2009,185841.0
2020-04-29 10:25:00,22.73,22.78,22.72,22.76,66522.0,21.2102,21.2569,21.2009,21.2382,66522.0
2020-04-29 10:30:00,22.77,22.82,22.76,22.79,106803.0,21.2476,21.2942,21.2382,21.2662,106803.0
2020-04-29 10:35:00,22.8,22.82,22.7,22.73,257319.0,21.2756,21.2942,21.1823,21.2102,257319.0
2020-04-29 10:40:00,22.72,22.78,22.71,22.73,84960.0,21.2009,21.2569,21.1916,21.2102,84960.0
2020-04-29 10:45:00,22.73,22.75,22.65,22.67,66459.0,21.2102,21.2289,21.1356,21.1543,66459.0
2020-04-29 10:50:00,22.67,22.73,22.66,22.72,111519.0,21.1543,21.2102,21.1449,21.2009,111519.0
2020-04-29 10:55:00,22.72,22.75,22.7,22.73,84183.0,21.2009,21.2289,21.1823,21.2102,84183.0
2020-04-29 11:00:00,22.73,22.76,22.66,22.7,134223.0,21.2102,21.2382,21.1449,21.1823,134223.0
2020-04-29 11:05:00,22.7,22.74,22.7,22.72,197307.0,21.1823,21.2196,21.1823,21.2009,197307.0
2020-04-29 11:10:00,22.72,22.76,22.7,22.71,49329.0,21.2009,21.2382,21.1823,21.1916,49329.0
2020-04-29 11:15:00,22.72,22.78,22.71,22.77,31530.0,21.2009,21.2569,21.1916,21.2476,31530.0
2020-04-29 11:20:00,22.77,22.79,22.74,22.76,63558.0,21.2476,21.2662,21.2196,21.2382,63558.0
2020-04-29 11:25:00,22.76,22.77,22.71,22.77,52920.0,21.2382,21.2476,21.1916,21.2476,52920.0
2020-04-29 11:30:00,22.77,22.79,22.73,22.75,41259.0,21.2476,21.2662,21.2102,21.2289,41259.0
2020-04-29 11:35:00,22.75,22.75,22.72,22.74,26247.0,21.2289,21.2289,21.2009,21.2196,26247.0
2020-04-29 11:40:00,22.75,22.76,22.71,22.73,86403.0,21.2289,21.2382,21.1916,21.2102,86403.0
2020-04-29 11:45:00,22.73,22.76,22.71,22.75,148890.0,21.2102,21.2382,21.1916,21.2289,148890.0
2020-04-29 11:50:00,22.75,22.81,22.75,22.8,61047.0,21.2289,21.2849,21.2289,21.2756,61047.0
2020-04-29 11:55:00,22.77,22.81,22.77,22.79,36933.0,21.2476,21.2849,21.2476,21.2662,36933.0
2020-04-29 12:00:00,22.79,22.83,22.78,22.81,137808.0,21.2662,21.3036,21.2569,21.2849,137808.0
2020-04-29 12:05:00,22.81,22.82,22.79,22.8,114282.0,21.2849,21.2942,21.2662,21.2756,114282.0
2020-04-29 12:10:00,22.81,22.85,22.79,22.81,134346.0,21.2849,21.3222,21.2662,21.2849,134346.0
2020-04-29 12:15:00,22.81,22.83,22.77,22.78,42927.0,21.2849,21.3036,21.2476,21.2569,42927.0
2020-04-29 12:20:00,22.77,22.83,22.77,22.83,92316.0,21.2476,21.3036,21.2476,21.3036,92316.0
2020-04-29 12:25:00,22.83,22.83,22.76,22.78,60864.0,21.3036,21.3036,21.2382,21.2569,60864.0
2020-04-29 12:30:00,22.78,22.79,22.74,22.74,93768.0,21.2569,21.2662,21.2196,21.2196,93768.0
2020-04-29 12:35:00,22.75,22.81,22.74,22.81,190200.0,21.2289,21.2849,21.2196,21.2849,190200.0
2020-04-29 12:40:00,22.8,22.84,22.79,22.8,42489.0,21.2756,21.3129,21.2662,21.2756,42489.0
2020-04-29 12:45:00,22.8,22.84,22.79,22.84,35352.0,21.2756,21.3129,21.2662,21.3129,35352.0
2020-04-29 12:50:00,22.84,22.86,22.83,22.85,115971.0,21.3129,21.3316,21.3036,21.3222,115971.0
2020-04-29 12:55:00,22.85,22.87,22.82,22.83,119433.0,21.3222,21.3409,21.2942,21.3036,119433.0
2020-04-29 13:00:00,22.84,22.88,22.83,22.87,55194.0,21.3129,21.3502,21.3036,21.3409,55194.0
2020-04-29 13:05:00,22.87,22.91,22.87,22.89,43116.0,21.3409,21.3782,21.3409,21.3596,43116.0
2020-04-29 13:10:00,22.89,22.9,22.88,22.88,45801.0,21.3596,21.3689,21.3502,21.3502,45801.0
2020-04-29 13:15:00,22.88,22.91,22.88,22.91,32283.0,21.3502,21.3782,21.3502,21.3782,32283.0
2020-04-29 13:20:00,22.91,22.91,22.86,22.86,51492.0,21.3782,21.3782,21.3316,21.3316,51492.0
2020-04-29 13:25:00,22.87,22.9,22.87,22.89,55182.0,21.3409,21.3689,21.3409,21.3596,55182.0
2020-04-29 13:30:00,22.89,22.89,22.81,22.81,35769.0,21.3596,21.3596,21.2849,21.2849,35769.0
2020-04-29 13:35:00,22.81,22.83,22.79,22.82,122553.0,21.2849,21.3036,21.2662,21.2942,122553.0
2020-04-29 13:40:00,22.82,22.83,22.75,22.75,36729.0,21.2942,21.3036,21.2289,21.2289,36729.0
2020-04-29 13:45:00,22.76,22.79,22.76,22.79,106974.0,21.2382,21.2662,21.2382,21.2662,106974.0
2020-04-29 13:50:00,22.79,22.79,22.75,22.75,40851.0,21.2662,21.2662,21.2289,21.2289,40851.0
2020-04-29 13:55:00,22.75,22.8,22.74,22.8,109713.0,21.2289,21.2756,21.2196,21.2756,109713.0
2020-04-29 14:00:00,22.82,22.83,22.66,22.71,69045.0,21.2942,21.3036,21.1449,21.1916,69045.0
2020-04-29 14:05:00,22.71,22.72,22.67,22.7,105642.0,21.1916,21.2009,21.1543,21.1823,105642.0
2020-04-29 14:10:00,22.73,22.73,22.7,22.73,79302.0,21.2102,21.2102,21.1823,21.2102,79302.0
2020-04-29 14:15:00,22.74,22.78,22.74,22.77,58401.0,21.2196,21.2569,21.2196,21.2476,58401.0
2020-04-29 14:20:00,22.77,22.81,22.76,22.81,79065.0,21.2476,21.2849,21.2382,21.2849,79065.0
2020-04-29 14:25:00,22.81,22.84,22.81,22.82,58374.0,21.2849,21.3129,21.2849,21.2942,58374.0
2020-04-29 14:30:00,22.84,22.84,22.79,22.82,89262.0,21.3129,21.3129,21.2662,21.2942,89262.0
2020-04-29 14:35:00,22.82,22.83,22.78,22.82,125721.0,21.2942,21.3036,21.2569,21.2942,125721.0
2020-04-29 14:40:00,22.82,22.86,22.81,22.82,63282.0,21.2942,21.3316,21.2849,21.2942,63282.0
2020-04-29 14:45:00,22.83,22.83,22.78,22.79,63477.0,21.3036,21.3036,21.2569,21.2662,63477.0
2020-04-29 14:50:00,22.8,22.82,22.75,22.76,37875.0,21.2756,21.2942,21.2289,21.2382,37875.0
2020-04-29 14:55:00,22.76,22.83,22.75,22.82,114585.0,21.2382,21.3036,21.2289,21.2942,114585.0
2020-04-29 15:00:00,22.82,22.88,22.8,22.87,111465.0,21.2942,21.3502,21.2756,21.3409,111465.0
2020-04-29 15:05:00,22.87,22.87,22.83,22.85,138366.0,21.3409,21.3409,21.3036,21.3222,138366.0
2020-04-29 15:10:00,22.85,22.85,22.82,22.85,67857.0,21.3222,21.3222,21.2942,21.3222,67857.0
2020-04-29 15:15:00,22.85,22.86,22.8,22.85,93420.0,21.3222,21.3316,21.2756,21.3222,93420.0
2020-04-29 15:20:00,22.86,22.87,22.85,22.86,121188.0,21.3316,21.3409,21.3222,21.3316,121188.0
2020-04-29 15:25:00,22.85,22.88,22.82,22.85,85656.0,21.3222,21.3502,21.2942,21.3222,85656.0
2020-04-29 15:30:00,22.85,22.85,22.79,22.83,230580.0,21.3222,21.3222,21.2662,21.3036,230580.0
2020-04-29 15:35:00,22.83,22.84,22.81,22.83,194370.0,21.3036,21.3129,21.2849,21.3036,194370.0
2020-04-29 15:40:00,22.83,22.86,22.8,22.8,240975.0,21.3036,21.3316,21.2756,21.2756,240975.0
2020-04-29 15:45:00,22.8,22.8,22.71,22.74,437091.0,21.2756,21.2756,21.1916,21.2196,437091.0
2020-04-29 15:50:00,22.74,22.76,22.71,22.73,417969.0,21.2196,21.2382,21.1916,21.2102,417969.0
2020-04-29 15:55:00,22.73,22.74,22.7,22.71,684057.0,21.2102,21.2196,21.1823,21.1916,684057.0
2020-04-30 09:30:00,22.34,22.61,22.21,22.25,261108.0,20.8463,21.0983,20.725,20.7623,261108.0
2020-04-30 09:35:00,22.23,22.32,22.22,22.27,115437.0,20.7437,20.8277,20.7343,20.781,115437.0
2020-04-30 09:40:00,22.26,22.32,22.21,22.24,89481.0,20.7717,20.8277,20.725,20.753,89481.0
2020-04-30 09:45:00,22.23,22.29,22.19,22.25,164151.0,20.7437,20.7997,20.7064,20.7623,164151.0
2020-04-30 09:50:00,22.25,22.32,22.24,22.27,119187.0,20.7623,20.8277,20.753,20.781,119187.0
2020-04-30 09:55:00,22.27,22.29,22.25,22.27,138591.0,20.781,20.7997,20.7623,20.781,138591.0
2020-04-30 10:00:00,22.27,22.33,22.18,22.18,204447.0,20.781,20.837,20.697,20.697,204447.0
2020-04-30 10:05:00,22.18,22.23,22.14,22.17,142371.0,20.697,20.7437,20.6597,20.6877,142371.0
2020-04-30 10:10:00,22.17,22.22,22.16,22.18,52806.0,20.6877,20.7343,20.6784,20.697,52806.0
2020-04-30 10:15:00,22.17,22.18,22.12,22.17,82182.0,20.6877,20.697,20.641,20.6877,82182.0
2020-04-30 10:20:00,22.17,22.19,22.13,22.15,184905.0,20.6877,20.7064,20.6504,20.669,184905.0
2020-04-30 10:25:00,22.15,22.27,22.15,22.26,71646.0,20.669,20.781,20.669,20.7717,71646.0
2020-04-30 10:30:00,22.26,22.28,22.22,22.26,57081.0,20.7717,20.7903,20.7343,20.7717,57081.0
2020-04-30 10:35:00,22.26,22.29,22.25,22.27,56778.0,20.7717,20.7997,20.7623,20.781,56778.0
2020-04-30 10:40:00,22.26,22.28,22.19,22.2,63996.0,20.7717,20.7903,20.7064,20.7157,63996.0
2020-04-30 10:45:00,22.2,22.24,22.19,22.23,78549.0,20.7157,20.753,20.7064,20.7437,78549.0
2020-04-30 10:50:00,22.23,22.28,22.23,22.27,61029.0,20.7437,20.7903,20.7437,20.781,61029.0
2020-04-30 10:55:00,22.26,22.3,22.24,22.24,68886.0,20.7717,20.809,20.753,20.753,68886.0
2020-04-30 11:00:00,22.24,22.32,22.24,22.31,55533.0,20.753,20.8277,20.753,20.8183,55533.0
2020-04-30 11:05:00,22.3,22.31,22.22,22.25,63285.0,20.809,20.8183,20.7343,20.7623,63285.0
2020-04-30 11:10:00,22.24,22.26,22.21,22.24,49272.0,20.753,20.7717,20.725,20.753,49272.0
2020-04-30 11:15:00,22.25,22.27,22.2,22.22,80616.0,20.7623,20.781,20.7157,20.7343,80616.0
2020-04-30 11:20:00,22.22,22.26,22.2,22.2,72204.0,20.7343,20.7717,20.7157,20.7157,72204.0
2020-04-30 11:25:00,22.2,22.24,22.18,22.2,73572.0,20.7157,20.753,20.697,20.7157,73572.0
2020-04-30 11:30:00,22.2,22.23,22.18,22.19,160818.0,20.7157,20.7437,20.697,20.7064,160818.0
2020-04-30 11:35:00,22.2,22.25,22.2,22.25,91482.0,20.7157,20.7623,20.7157,20.7623,91482.0
2020-04-30 11:40:00,22.25,22.26,22.23,22.25,46269.0,20.7623,20.7717,20.7437,20.7623,46269.0
2020-04-30 11:45:00,22.25,22.25,22.22,22.23,379251.0,20.7623,20.7623,20.7343,20.7437,379251.0
2020-04-30 11:50:00,22.24,22.24,22.21,22.22,181629.0,20.753,20.753,20.725,20.7343,181629.0
2020-04-30 11:55:00,22.21,22.26,22.2,22.21,349899.0,20.725,20.7717,20.7157,20.725,349899.0
2020-04-30 12:00:00,22.21,22.22,22.15,22.18,311097.0,20.725,20.7343,20.669,20.697,311097.0
2020-04-30 12:05:00,22.18,22.24,22.18,22.23,53481.0,20.697,20.753,20.697,20.7437,53481.0
2020-04-30 12:10:00,22.22,22.25,22.2,22.22,89175.0,20.7343,20.7623,20.7157,20.7343,89175.0
2020-04-30 12:15:00,22.22,22.23,22.13,22.14,87135.0,20.7343,20.7437,20.6504,20.6597,87135.0
2020-04-30 12:20:00,22.14,22.16,22.08,22.1,74055.0,20.6597,20.6784,20.6037,20.6224,74055.0
2020-04-30 12:25:00,22.09,22.14,22.09,22.14,78180.0,20.613,20.6597,20.613,20.6597,78180.0
2020-04-30 12:30:00,22.13,22.13,22.06,22.09,67611.0,20.6504,20.6504,20.585,20.613,67611.0
2020-04-30 12:35:00,22.1,22.12,22.09,22.11,36237.0,20.6224,20.641,20.613,20.6317,36237.0
2020-04-30 12:40:00,22.11,22.14,22.09,22.12,222051.0,20.6317,20.6597,20.613,20.641,222051.0
2020-04-30 12:45:00,22.11,22.16,22.11,22.16,47292.0,20.6317,20.6784,20.6317,20.6784,47292.0
2020-04-30 12:50:00,22.17,22.18,22.15,22.17,217761.0,20.6877,20.697,20.669,20.6877,217761.0
2020-04-30 12:55:00,22.16,22.22,22.16,22.2,77748.0,20.6784,20.7343,20.6784,20.7157,77748.0
2020-04-30 13:00:00,22.2,22.2,22.14,22.14,369123.0,20.7157,20.7157,20.6597,20.6597,369123.0
2020-04-30 13:05:00,22.15,22.2,22.15,22.18,47613.0,20.669,20.7157,20.669,20.697,47613.0
2020-04-30 13:10:00,22.18,22.22,22.17,22.21,47535.0,20.697,20.7343,20.6877,20.725,47535.0
2020-04-30 13:15:00,22.21,22.22,22.2,22.2,75144.0,20.725,20.7343,20.7157,20.7157,75144.0
2020-04-30 13:20:00,22.21,22.22,22.19,22.2,42609.0,20.725,20.7343,20.7064,20.7157,42609.0
2020-04-30 13:25:00,22.19,22.19,22.14,22.14,39252.0,20.7064,20.7064,20.6597,20.6597,39252.0
2020-04-30 13:30:00,22.14,22.15,22.07,22.08,99378.0,20.6597,20.669,20.5944,20.6037,99378.0
2020-04-30 13:35:00,22.08,22.1,22.05,22.05,106794.0,20.6037,20.6224,20.5757,20.5757,106794.0
2020-04-30 13:40:00,22.05,22.05,22.02,22.05,56403.0,20.5757,20.5757,20.5477,20.5757,56403.0
2020-04-30 13:45:00,22.05,22.06,22.02,22.05,42342.0,20.5757,20.585,20.5477,20.5757,42342.0
2020-04-30 13:50:00,22.05,22.09,22.04,22.07,232701.0,20.5757,20.613,20.5664,20.5944,232701.0
2020-04-30 13:55:00,22.07,22.11,22.06,22.1,372909.0,20.5944,20.6317,20.585,20.6224,372909.0
2020-04-30 14:00:00,22.1,22.12,22.07,22.1,215136.0,20.6224,20.641,20.5944,20.6224,215136.0
2020-04-30 14:05:00,22.09,22.11,22.06,22.06,38223.0,20.613,20.6317,20.585,20.585,38223.0
2020-04-30 14:10:00,22.06,22.1,22.06,22.09,371175.0,20.585,20.6224,20.585,20.613,371175.0
2020-04-30 14:15:00,22.1,22.13,22.09,22.09,45144.0,20.6224,20.6504,20.613,20.613,45144.0
2020-04-30 14:20:00,22.09,22.14,22.09,22.13,44739.0,20.613,20.6597,20.613,20.6504,44739.0
2020-04-30 14:25:00,22.14,22.14,22.08,22.14,157518.0,20.6597,20.6597,20.6037,20.6597,157518.0
2020-04-30 14:30:00,22.13,22.17,22.13,22.15,58980.0,20.6504,20.6877,20.6504,20.669,58980.0
2020-04-30 14:35:00,22.15,22.15,22.07,22.09,66282.0,20.669,20.669,20.5944,20.613,66282.0
2020-04-30 14:40:00,22.09,22.09,22.05,22.09,379689.0,20.613,20.613,20.5757,20.613,379689.0
2020-04-30 14:45:00,22.09,22.14,22.08,22.14,384411.0,20.613,20.6597,20.6037,20.6597,384411.0
2020-04-30 14:50:00,22.14,22.14,22.09,22.1,46659.0,20.6597,20.6597,20.613,20.6224,46659.0
2020-04-30 14:55:00,22.09,22.14,22.08,22.1,422112.0,20.613,20.6597,20.6037,20.6224,422112.0
2020-04-30 15:00:00,22.1,22.13,22.09,22.09,365409.0,20.6224,20.6504,20.613,20.613,365409.0
2020-04-30 15:05:00,22.09,22.17,22.09,22.1,1057038.0,20.613,20.6877,20.613,20.6224,1057038.0
2020-04-30 15:10:00,22.1,22.12,22.09,22.12,609900.0,20.6224,20.641,20.613,20.641,609900.0
2020-04-30 15:15:00,22.12,22.2,22.12,22.18,755385.0,20.641,20.7157,20.641,20.697,755385.0
2020-04-30 15:20:00,22.18,22.2,22.15,22.15,448674.0,20.697,20.7157,20.669,20.669,448674.0
2020-04-30 15:25:00,22.16,22.16,22.1,22.13,1374252.0,20.6784,20.6784,20.6224,20.6504,1374252.0
2020-04-30 15:30:00,22.13,22.15,22.12,22.13,198918.0,20.6504,20.669,20.641,20.6504,198918.0
2020-04-30 15:35:00,22.13,22.14,22.08,22.09,146205.0,20.6504,20.6597,20.6037,20.613,146205.0
2020-04-30 15:40:00,22.09,22.09,22.02,22.05,364125.0,20.613,20.613,20.5477,20.5757,364125.0
2020-04-30 15:45:00,22.05,22.06,22.01,22.01,282003.0,20.5757,20.585,20.5384,20.5384,282003.0
2020-04-30 15:50:00,22.01,22.1,22.01,22.1,2078988.0,20.5384,20.6224,20.5384,20.6224,2078988.0
2020-04-30 15:55:00,22.09,22.12,22.0,22.08,1363332.0,20.613,20.641,20.5291,20.6037,1363332.0
2020-05-01 09:30:00,21.93,21.93,21.61,21.73,369282.0,20.4637,20.4637,20.1651,20.2771,369282.0
2020-05-01 09:35:00,21.71,21.71,21.53,21.56,85998.0,20.2584,20.2584,20.0905,20.1185,85998.0
2020-05-01 09:40:00,21.56,21.59,21.52,21.57,92514.0,20.1185,20.1465,20.0812,20.1278,92514.0
2020-05-01 09:45:00,21.56,21.59,21.53,21.55,79251.0,20.1185,20.1465,20.0905,20.1091,79251.0
2020-05-01 09:50:00,21.54,21.63,21.52,21.53,99567.0,20.0998,20.1838,20.0812,20.0905,99567.0
2020-05-01 09:55:00,21.53,21.65,21.53,21.64,71019.0,20.0905,20.2025,20.0905,20.1931,71019.0
2020-05-01 10:00:00,21.64,21.69,21.62,21.68,188184.0,20.1931,20.2398,20.1745,20.2305,188184.0
2020-05-01 10:05:00,21.67,21.75,21.67,21.71,95679.0,20.2211,20.2958,20.2211,20.2584,95679.0
2020-05-01 10:10:00,21.69,21.76,21.65,21.74,115104.0,20.2398,20.3051,20.2025,20.2864,115104.0
2020-05-01 10:15:00,21.75,21.76,21.68,21.68,71901.0,20.2958,20.3051,20.2305,20.2305,71901.0
2020-05-01 10:20:00,21.68,21.71,21.67,21.7,44703.0,20.2305,20.2584,20.2211,20.2491,44703.0
2020-05-01 10:25:00,21.7,21.75,21.7,21.75,60603.0,20.2491,20.2958,20.2491,20.2958,60603.0
2020-05-01 10:30:00,21.75,21.81,21.72,21.8,186513.0,20.2958,20.3518,20.2678,20.3424,186513.0
2020-05-01 10:35:00,21.8,21.84,21.78,21.79,57057.0,20.3424,20.3798,20.3238,20.3331,57057.0
2020-05-01 10:40:00,21.79,21.84,21.79,21.8,49371.0,20.3331,20.3798,20.3331,20.3424,49371.0
2020-05-01 10:45:00,21.81,21.84,21.8,21.82,114741.0,20.3518,20.3798,20.3424,20.3611,114741.0
2020-05-01 10:50:00,21.82,21.84,21.79,21.8,114807.0,20.3611,20.3798,20.3331,20.3424,114807.0
2020-05-01 10:55:00,21.8,21.81,21.76,21.79,162489.0,20.3424,20.3518,20.3051,20.3331,162489.0
2020-05-01 11:00:00,21.78,21.78,21.74,21.74,62529.0,20.3238,20.3238,20.2864,20.2864,62529.0
2020-05-01 11:05:00,21.74,21.75,21.71,21.73,119208.0,20.2864,20.2958,20.2584,20.2771,119208.0
2020-05-01 11:10:00,21.73,21.74,21.7,21.72,43890.0,20.2771,20.2864,20.2491,20.2678,43890.0
2020-05-01 11:15:00,21.72,21.73,21.69,21.7,53949.0,20.2678,20.2771,20.2398,20.2491,53949.0
2020-05-01 11:20:00,21.69,21.71,21.66,21.66,40047.0,20.2398,20.2584,20.2118,20.2118,40047.0
2020-05-01 11:25:00,21.66,21.67,21.64,21.66,43956.0,20.2118,20.2211,20.1931,20.2118,43956.0
2020-05-01 11:30:00,21.66,21.66,21.63,21.64,57348.0,20.2118,20.2118,20.1838,20.1931,57348.0
2020-05-01 11:35:00,21.64,21.67,21.63,21.67,36915.0,20.1931,20.2211,20.1838,20.2211,36915.0
2020-05-01 11:40:00,21.67,21.69,21.65,21.66,65391.0,20.2211,20.2398,20.2025,20.2118,65391.0
2020-05-01 11:45:00,21.66,21.67,21.6,21.63,85479.0,20.2118,20.2211,20.1558,20.1838,85479.0
2020-05-01 11:50:00,21.63,21.64,21.61,21.62,62040.0,20.1838,20.1931,20.1651,20.1745,62040.0
2020-05-01 11:55:00,21.62,21.63,21.6,21.63,45231.0,20.1745,20.1838,20.1558,20.1838,45231.0
2020-05-01 12:00:00,21.62,21.63,21.59,21.61,47355.0,20.1745,20.1838,20.1465,20.1651,47355.0
2020-05-01 12:05:00,21.6,21.64,21.6,21.62,165993.0,20.1558,20.1931,20.1558,20.1745,165993.0
2020-05-01 12:10:00,21.61,21.68,21.61,21.66,338193.0,20.1651,20.2305,20.1651,20.2118,338193.0
2020-05-01 12:15:00,21.66,21.68,21.64,21.65,156993.0,20.2118,20.2305,20.1931,20.2025,156993.0
2020-05-01 12:20:00,21.65,21.67,21.64,21.64,80283.0,20.2025,20.2211,20.1931,20.1931,80283.0
2020-05-01 12:25:00,21.64,21.65,21.63,21.64,98349.0,20.1931,20.2025,20.1838,20.1931,98349.0
2020-05-01 12:30:00,21.64,21.67,21.63,21.66,251715.0,20.1931,20.2211,20.1838,20.2118,251715.0
2020-05-01 12:35:00,21.66,21.66,21.61,21.63,607740.0,20.2118,20.2118,20.1651,20.1838,607740.0
2020-05-01 12:40:00,21.63,21.63,21.57,21.59,115824.0,20.1838,20.1838,20.1278,20.1465,115824.0
2020-05-01 12:45:00,21.59,21.61,21.59,21.61,87252.0,20.1465,20.1651,20.1465,20.1651,87252.0
2020-05-01 12:50:00,21.61,21.63,21.6,21.62,141066.0,20.1651,20.1838,20.1558,20.1745,141066.0
2020-05-01 12:55:00,21.62,21.66,21.61,21.64,208128.0,20.1745,20.2118,20.1651,20.1931,208128.0
2020-05-01 13:00:00,21.64,21.7,21.63,21.69,331785.0,20.1931,20.2491,20.1838,20.2398,331785.0
2020-05-01 13:05:00,21.7,21.7,21.68,21.69,180210.0,20.2491,20.2491,20.2305,20.2398,180210.0
2020-05-01 13:10:00,21.69,21.69,21.65,21.66,138381.0,20.2398,20.2398,20.2025,20.2118,138381.0
2020-05-01 13:15:00,21.65,21.66,21.62,21.63,125298.0,20.2025,20.2118,20.1745,20.1838,125298.0
2020-05-01 13:20:00,21.63,21.66,21.62,21.62,129636.0,20.1838,20.2118,20.1745,20.1745,129636.0
2020-05-01 13:25:00,21.63,21.65,21.63,21.64,99351.0,20.1838,20.2025,20.1838,20.1931,99351.0
2020-05-01 13:30:00,21.64,21.64,21.56,21.57,283965.0,20.1931,20.1931,20.1185,20.1278,283965.0
2020-05-01 13:35:00,21.56,21.61,21.56,21.58,262902.0,20.1185,20.1651,20.1185,20.1371,262902.0
2020-05-01 13:40:00,21.58,21.61,21.57,21.6,62010.0,20.1371,20.1651,20.1278,20.1558,62010.0
2020-05-01 13:45:00,21.6,21.63,21.58,21.62,76017.0,20.1558,20.1838,20.1371,20.1745,76017.0
2020-05-01 13:50:00,21.62,21.63,21.57,21.6,376854.0,20.1745,20.1838,20.1278,20.1558,376854.0
2020-05-01 13:55:00,21.6,21.63,21.6,21.63,106539.0,20.1558,20.1838,20.1558,20.1838,106539.0
2020-05-01 14:00:00,21.63,21.63,21.59,21.63,257769.0,20.1838,20.1838,20.1465,20.1838,257769.0
2020-05-01 14:05:00,21.63,21.64,21.58,21.61,375195.0,20.1838,20.1931,20.1371,20.1651,375195.0
2020-05-01 14:10:00,21.61,21.62,21.6,21.6,57090.0,20.1651,20.1745,20.1558,20.1558,57090.0
2020-05-01 14:15:00,21.61,21.61,21.59,21.61,57477.0,20.1651,20.1651,20.1465,20.1651,57477.0
2020-05-01 14:20:00,21.61,21.66,21.61,21.64,134202.0,20.1651,20.2118,20.1651,20.1931,134202.0
2020-05-01 14:25:00,21.64,21.67,21.63,21.65,2418717.0,20.1931,20.2211,20.1838,20.2025,2418717.0
2020-05-01 14:30:00,21.66,21.66,21.63,21.64,96213.0,20.2118,20.2118,20.1838,20.1931,96213.0
2020-05-01 14:35:00,21.64,21.65,21.64,21.64,141564.0,20.1931,20.2025,20.1931,20.1931,141564.0
2020-05-01 14:40:00,21.64,21.64,21.6,21.64,561282.0,20.1931,20.1931,20.1558,20.1931,561282.0
2020-05-01 14:45:00,21.64,21.65,21.63,21.64,96264.0,20.1931,20.2025,20.1838,20.1931,96264.0
2020-05-01 14:50:00,21.64,21.64,21.62,21.64,100110.0,20.1931,20.1931,20.1745,20.1931,100110.0
2020-05-01 14:55:00,21.64,21.66,21.64,21.65,199863.0,20.1931,20.2118,20.1931,20.2025,199863.0
2020-05-01 15:00:00,21.65,21.66,21.61,21.63,434010.0,20.2025,20.2118,20.1651,20.1838,434010.0
2020-05-01 15:05:00,21.63,21.64,21.63,21.64,119769.0,20.1838,20.1931,20.1838,20.1931,119769.0
2020-05-01 15:10:00,21.64,21.67,21.63,21.64,491469.0,20.1931,20.2211,20.1838,20.1931,491469.0
2020-05-01 15:15:00,21.64,21.64,21.58,21.63,1245336.0,20.1931,20.1931,20.1371,20.1838,1245336.0
2020-05-01 15:20:00,21.64,21.65,21.62,21.62,211785.0,20.1931,20.2025,20.1745,20.1745,211785.0
2020-05-01 15:25:00,21.62,21.64,21.61,21.64,188649.0,20.1745,20.1931,20.1651,20.1931,188649.0
2020-05-01 15:30:00,21.64,21.65,21.61,21.61,240834.0,20.1931,20.2025,20.1651,20.1651,240834.0
2020-05-01 15:35:00,21.61,21.69,21.61,21.69,425682.0,20.1651,20.2398,20.1651,20.2398,425682.0
2020-05-01 15:40:00,21.69,21.73,21.68,21.71,291858.0,20.2398,20.2771,20.2305,20.2584,291858.0
2020-05-01 15:45:00,21.71,21.71,21.62,21.66,1291065.0,20.2584,20.2584,20.1745,20.2118,1291065.0
2020-05-01 15:50:00,21.66,21.66,21.61,21.62,537906.0,20.2118,20.2118,20.1651,20.1745,537906.0
2020-05-01 15:55:00,21.63,21.68,21.62,21.66,1333443.0,20.1838,20.2305,20.1745,20.2118,1333443.0
2020-05-04 09:30:00,21.61,21.61,21.34,21.43,193734.0,20.1651,20.1651,19.9132,19.9972,193734.0
2020-05-04 09:35:00,21.43,21.43,21.31,21.32,164565.0,19.9972,19.9972,19.8852,19.8945,164565.0
2020-05-04 09:40:00,21.32,21.36,21.3,21.32,132993.0,19.8945,19.9318,19.8759,19.8945,132993.0
2020-05-04 09:45:00,21.31,21.31,21.22,21.29,113970.0,19.8852,19.8852,19.8012,19.8665,113970.0
2020-05-04 09:50:00,21.29,21.31,21.22,21.3,112389.0,19.8665,19.8852,19.8012,19.8759,112389.0
2020-05-04 09:55:00,21.3,21.33,21.29,21.3,60165.0,19.8759,19.9039,19.8665,19.8759,60165.0
2020-05-04 10:00:00,21.3,21.35,21.28,21.31,116382.0,19.8759,19.9225,19.8572,19.8852,116382.0
2020-05-04 10:05:00,21.31,21.33,21.29,21.3,122196.0,19.8852,19.9039,19.8665,19.8759,122196.0
2020-05-04 10:10:00,21.3,21.33,21.27,21.33,77301.0,19.8759,19.9039,19.8479,19.9039,77301.0
2020-05-04 10:15:00,21.33,21.34,21.29,21.3,684837.0,19.9039,19.9132,19.8665,19.8759,684837.0
2020-05-04 10:20:00,21.3,21.31,21.23,21.24,46815.0,19.8759,19.8852,19.8105,19.8199,46815.0
2020-05-04 10:25:00,21.24,21.24,21.18,21.18,69027.0,19.8199,19.8199,19.7639,19.7639,69027.0
2020-05-04 10:30:00,21.17,21.18,21.12,21.12,106836.0,19.7546,19.7639,19.7079,19.7079,106836.0
2020-05-04 10:35:00,21.13,21.18,21.12,21.17,50943.0,19.7172,19.7639,19.7079,19.7546,50943.0
2020-05-04 10:40:00,21.18,21.2,21.16,21.19,47892.0,19.7639,19.7825,19.7452,19.7732,47892.0
2020-05-04 10:45:00,21.2,21.2,21.16,21.18,54081.0,19.7825,19.7825,19.7452,19.7639,54081.0
2020-05-04 10:50:00,21.19,21.2,21.15,21.18,158649.0,19.7732,19.7825,19.7359,19.7639,158649.0
2020-05-04 10:55:00,21.18,21.19,21.12,21.13,48564.0,19.7639,19.7732,19.7079,19.7172,48564.0
2020-05-04 11:00:00,21.13,21.15,21.11,21.13,112101.0,19.7172,19.7359,19.6986,19.7172,112101.0
2020-05-04 11:05:00,21.12,21.15,21.07,21.09,88641.0,19.7079,19.7359,19.6612,19.6799,88641.0
2020-05-04 11:10:00,21.09,21.1,21.07,21.08,42189.0,19.6799,19.6892,19.6612,19.6706,42189.0
2020-05-04 11:15:00,21.08,21.09,21.06,21.08,37329.0,19.6706,19.6799,19.6519,19.6706,37329.0
2020-05-04 11:20:00,21.07,21.11,21.05,21.11,62112.0,19.6612,19.6986,19.6426,19.6986,62112.0
2020-05-04 11:25:00,21.1,21.12,21.03,21.04,48012.0,19.6892,19.7079,19.6239,19.6332,48012.0
2020-05-04 11:30:00,21.04,21.06,21.02,21.05,37101.0,19.6332,19.6519,19.6146,19.6426,37101.0
2020-05-04 11:35:00,21.05,21.08,21.03,21.06,43173.0,19.6426,19.6706,19.6239,19.6519,43173.0
2020-05-04 11:40:00,21.07,21.08,21.03,21.04,49032.0,19.6612,19.6706,19.6239,19.6332,49032.0
2020-05-04 11:45:00,21.04,21.06,21.03,21.05,62229.0,19.6332,19.6519,19.6239,19.6426,62229.0
2020-05-04 11:50:00,21.06,21.08,21.05,21.07,37926.0,19.6519,19.6706,19.6426,19.6612,37926.0
2020-05-04 11:55:00,21.07,21.08,21.05,21.05,62376.0,19.6612,19.6706,19.6426,19.6426,62376.0
2020-05-04 12:00:00,21.05,21.07,21.05,21.06,30468.0,19.6426,19.6612,19.6426,19.6519,30468.0
2020-05-04 12:05:00,21.06,21.08,21.05,21.07,50370.0,19.6519,19.6706,19.6426,19.6612,50370.0
2020-05-04 12:10:00,21.08,21.11,21.08,21.08,41934.0,19.6706,19.6986,19.6706,19.6706,41934.0
2020-05-04 12:15:00,21.08,21.13,21.07,21.11,33300.0,19.6706,19.7172,19.6612,19.6986,33300.0
2020-05-04 12:20:00,21.12,21.17,21.11,21.17,23583.0,19.7079,19.7546,19.6986,19.7546,23583.0
2020-05-04 12:25:00,21.17,21.19,21.16,21.18,29763.0,19.7546,19.7732,19.7452,19.7639,29763.0
2020-05-04 12:30:00,21.19,21.21,21.16,21.17,40461.0,19.7732,19.7919,19.7452,19.7546,40461.0
2020-05-04 12:35:00,21.18,21.18,21.13,21.15,103833.0,19.7639,19.7639,19.7172,19.7359,103833.0
2020-05-04 12:40:00,21.15,21.16,21.12,21.14,119766.0,19.7359,19.7452,19.7079,19.7266,119766.0
2020-05-04 12:45:00,21.14,21.14,21.12,21.12,88464.0,19.7266,19.7266,19.7079,19.7079,88464.0
2020-05-04 12:50:00,21.12,21.16,21.12,21.14,87117.0,19.7079,19.7452,19.7079,19.7266,87117.0
2020-05-04 12:55:00,21.14,21.18,21.13,21.15,109215.0,19.7266,19.7639,19.7172,19.7359,109215.0
2020-05-04 13:00:00,21.15,21.17,21.14,21.14,56748.0,19.7359,19.7546,19.7266,19.7266,56748.0
2020-05-04 13:05:00,21.14,21.16,21.13,21.13,157179.0,19.7266,19.7452,19.7172,19.7172,157179.0
2020-05-04 13:10:00,21.14,21.14,21.07,21.09,232668.0,19.7266,19.7266,19.6612,19.6799,232668.0
2020-05-04 13:15:00,21.08,21.1,21.06,21.1,264678.0,19.6706,19.6892,19.6519,19.6892,264678.0
2020-05-04 13:20:00,21.09,21.11,21.09,21.11,29676.0,19.6799,19.6986,19.6799,19.6986,29676.0
2020-05-04 13:25:00,21.11,21.12,21.07,21.09,172416.0,19.6986,19.7079,19.6612,19.6799,172416.0
2020-05-04 13:30:00,21.08,21.09,21.08,21.09,59046.0,19.6706,19.6799,19.6706,19.6799,59046.0
2020-05-04 13:35:00,21.09,21.1,21.09,21.1,31890.0,19.6799,19.6892,19.6799,19.6892,31890.0
2020-05-04 13:40:00,21.1,21.13,21.1,21.12,45063.0,19.6892,19.7172,19.6892,19.7079,45063.0
2020-05-04 13:45:00,21.13,21.14,21.11,21.13,99900.0,19.7172,19.7266,19.6986,19.7172,99900.0
2020-05-04 13:50:00,21.13,21.13,21.11,21.13,65100.0,19.7172,19.7172,19.6986,19.7172,65100.0
2020-05-04 13:55:00,21.13,21.14,21.12,21.13,78318.0,19.7172,19.7266,19.7079,19.7172,78318.0
2020-05-04 14:00:00,21.13,21.15,21.13,21.14,38889.0,19.7172,19.7359,19.7172,19.7266,38889.0
2020-05-04 14:05:00,21.14,21.16,21.14,21.14,97026.0,19.7266,19.7452,19.7266,19.7266,97026.0
2020-05-04 14:10:00,21.14,21.17,21.14,21.16,23448.0,19.7266,19.7546,19.7266,19.7452,23448.0
2020-05-04 14:15:00,21.16,21.18,21.15,21.17,50289.0,19.7452,19.7639,19.7359,19.7546,50289.0
2020-05-04 14:20:00,21.17,21.18,21.16,21.16,29478.0,19.7546,19.7639,19.7452,19.7452,29478.0
2020-05-04 14:25:00,21.16,21.16,21.12,21.13,130113.0,19.7452,19.7452,19.7079,19.7172,130113.0
2020-05-04 14:30:00,21.13,21.17,21.13,21.13,177477.0,19.7172,19.7546,19.7172,19.7172,177477.0
2020-05-04 14:35:00,21.14,21.14,21.1,21.1,62184.0,19.7266,19.7266,19.6892,19.6892,62184.0
2020-05-04 14:40:00,21.1,21.11,21.09,21.1,41520.0,19.6892,19.6986,19.6799,19.6892,41520.0
2020-05-04 14:45:00,21.1,21.16,21.09,21.15,57492.0,19.6892,19.7452,19.6799,19.7359,57492.0
2020-05-04 14:50:00,21.15,21.19,21.14,21.19,331824.0,19.7359,19.7732,19.7266,19.7732,331824.0
2020-05-04 14:55:00,21.19,21.19,21.14,21.18,122877.0,19.7732,19.7732,19.7266,19.7639,122877.0
2020-05-04 15:00:00,21.18,21.18,21.15,21.16,40854.0,19.7639,19.7639,19.7359,19.7452,40854.0
2020-05-04 15:05:00,21.16,21.17,21.15,21.16,54441.0,19.7452,19.7546,19.7359,19.7452,54441.0
2020-05-04 15:10:00,21.17,21.19,21.16,21.18,91494.0,19.7546,19.7732,19.7452,19.7639,91494.0
2020-05-04 15:15:00,21.18,21.18,21.16,21.18,49926.0,19.7639,19.7639,19.7452,19.7639,49926.0
2020-05-04 15:20:00,21.18,21.19,21.17,21.18,68517.0,19.7639,19.7732,19.7546,19.7639,68517.0
2020-05-04 15:25:00,21.18,21.19,21.15,21.17,110535.0,19.7639,19.7732,19.7359,19.7546,110535.0
2020-05-04 15:30:00,21.17,21.2,21.16,21.2,168714.0,19.7546,19.7825,19.7452,19.7825,168714.0
2020-05-04 15:35:00,21.2,21.24,21.2,21.22,122640.0,19.7825,19.8199,19.7825,19.8012,122640.0
2020-05-04 15:40:00,21.22,21.25,21.22,21.25,140709.0,19.8012,19.8292,19.8012,19.8292,140709.0
2020-05-04 15:45:00,21.25,21.25,21.22,21.24,175845.0,19.8292,19.8292,19.8012,19.8199,175845.0
2020-05-04 15:50:00,21.24,21.25,21.19,21.23,298119.0,19.8199,19.8292,19.7732,19.8105,298119.0
2020-05-04 15:55:00,21.22,21.26,21.2,21.25,571158.0,19.8012,19.8385,19.7825,19.8292,571158.0
2020-05-05 09:30:00,21.45,21.55,21.24,21.51,228666.0,20.0158,20.1091,19.8199,20.0718,228666.0
2020-05-05 09:35:00,21.53,21.57,21.51,21.56,104814.0,20.0905,20.1278,20.0718,20.1185,104814.0
2020-05-05 09:40:00,21.56,21.57,21.51,21.51,328077.0,20.1185,20.1278,20.0718,20.0718,328077.0
2020-05-05 09:45:00,21.51,21.54,21.5,21.52,108084.0,20.0718,20.0998,20.0625,20.0812,108084.0
2020-05-05 09:50:00,21.51,21.6,21.51,21.58,254649.0,20.0718,20.1558,20.0718,20.1371,254649.0
2020-05-05 09:55:00,21.58,21.62,21.57,21.61,102942.0,20.1371,20.1745,20.1278,20.1651,102942.0
2020-05-05 10:00:00,21.61,21.66,21.56,21.56,182583.0,20.1651,20.2118,20.1185,20.1185,182583.0
2020-05-05 10:05:00,21.57,21.57,21.51,21.51,106365.0,20.1278,20.1278,20.0718,20.0718,106365.0
2020-05-05 10:10:00,21.52,21.54,21.5,21.53,79971.0,20.0812,20.0998,20.0625,20.0905,79971.0
2020-05-05 10:15:00,21.53,21.58,21.48,21.49,254694.0,20.0905,20.1371,20.0438,20.0532,254694.0
2020-05-05 10:20:00,21.49,21.51,21.48,21.51,93072.0,20.0532,20.0718,20.0438,20.0718,93072.0
2020-05-05 10:25:00,21.51,21.54,21.51,21.53,96066.0,20.0718,20.0998,20.0718,20.0905,96066.0
2020-05-05 10:30:00,21.52,21.55,21.51,21.52,82032.0,20.0812,20.1091,20.0718,20.0812,82032.0
2020-05-05 10:35:00,21.53,21.53,21.48,21.51,209595.0,20.0905,20.0905,20.0438,20.0718,209595.0
2020-05-05 10:40:00,21.52,21.52,21.48,21.5,58731.0,20.0812,20.0812,20.0438,20.0625,58731.0
2020-05-05 10:45:00,21.5,21.52,21.44,21.46,190419.0,20.0625,20.0812,20.0065,20.0252,190419.0
2020-05-05 10:50:00,21.45,21.47,21.39,21.43,369534.0,20.0158,20.0345,19.9598,19.9972,369534.0
2020-05-05 10:55:00,21.42,21.45,21.42,21.44,87078.0,19.9878,20.0158,19.9878,20.0065,87078.0
2020-05-05 11:00:00,21.45,21.46,21.43,21.43,106641.0,20.0158,20.0252,19.9972,19.9972,106641.0
2020-05-05 11:05:00,21.43,21.44,21.41,21.43,155334.0,19.9972,20.0065,19.9785,19.9972,155334.0
2020-05-05 11:10:00,21.43,21.43,21.41,21.42,235125.0,19.9972,19.9972,19.9785,19.9878,235125.0
2020-05-05 11:15:00,21.42,21.42,21.37,21.37,158028.0,19.9878,19.9878,19.9412,19.9412,158028.0
2020-05-05 11:20:00,21.37,21.4,21.35,21.38,436482.0,19.9412,19.9692,19.9225,19.9505,436482.0
2020-05-05 11:25:00,21.38,21.38,21.35,21.36,94065.0,19.9505,19.9505,19.9225,19.9318,94065.0
2020-05-05 11:30:00,21.37,21.38,21.34,21.35,125208.0,19.9412,19.9505,19.9132,19.9225,125208.0
2020-05-05 11:35:00,21.35,21.36,21.33,21.34,101397.0,19.9225,19.9318,19.9039,19.9132,101397.0
2020-05-05 11:40:00,21.34,21.37,21.32,21.37,185547.0,19.9132,19.9412,19.8945,19.9412,185547.0
2020-05-05 11:45:00,21.37,21.37,21.33,21.34,102207.0,19.9412,19.9412,19.9039,19.9132,102207.0
2020-05-05 11:50:00,21.34,21.35,21.32,21.33,55575.0,19.9132,19.9225,19.8945,19.9039,55575.0
2020-05-05 11:55:00,21.34,21.35,21.33,21.34,50685.0,19.9132,19.9225,19.9039,19.9132,50685.0
2020-05-05 12:00:00,21.34,21.35,21.32,21.32,71229.0,19.9132,19.9225,19.8945,19.8945,71229.0
2020-05-05 12:05:00,21.33,21.34,21.33,21.34,41241.0,19.9039,19.9132,19.9039,19.9132,41241.0
2020-05-05 12:10:00,21.34,21.36,21.34,21.36,48891.0,19.9132,19.9318,19.9132,19.9318,48891.0
2020-05-05 12:15:00,21.36,21.36,21.35,21.35,99429.0,19.9318,19.9318,19.9225,19.9225,99429.0
2020-05-05 12:20:00,21.35,21.35,21.32,21.32,75156.0,19.9225,19.9225,19.8945,19.8945,75156.0
2020-05-05 12:25:00,21.32,21.33,21.3,21.31,46242.0,19.8945,19.9039,19.8759,19.8852,46242.0
2020-05-05 12:30:00,21.31,21.33,21.29,21.29,42867.0,19.8852,19.9039,19.8665,19.8665,42867.0
2020-05-05 12:35:00,21.29,21.29,21.27,21.29,41802.0,19.8665,19.8665,19.8479,19.8665,41802.0
2020-05-05 12:40:00,21.29,21.3,21.27,21.29,72180.0,19.8665,19.8759,19.8479,19.8665,72180.0
2020-05-05 12:45:00,21.3,21.33,21.3,21.31,80121.0,19.8759,19.9039,19.8759,19.8852,80121.0
2020-05-05 12:50:00,21.3,21.35,21.29,21.34,61599.0,19.8759,19.9225,19.8665,19.9132,61599.0
2020-05-05 12:55:00,21.34,21.35,21.32,21.34,59748.0,19.9132,19.9225,19.8945,19.9132,59748.0
2020-05-05 13:00:00,21.34,21.35,21.31,21.31,55188.0,19.9132,19.9225,19.8852,19.8852,55188.0
2020-05-05 13:05:00,21.31,21.33,21.29,21.33,66660.0,19.8852,19.9039,19.8665,19.9039,66660.0
2020-05-05 13:10:00,21.33,21.35,21.31,21.32,54012.0,19.9039,19.9225,19.8852,19.8945,54012.0
2020-05-05 13:15:00,21.32,21.35,21.32,21.34,31935.0,19.8945,19.9225,19.8945,19.9132,31935.0
2020-05-05 13:20:00,21.33,21.33,21.29,21.31,58407.0,19.9039,19.9039,19.8665,19.8852,58407.0
2020-05-05 13:25:00,21.31,21.36,21.31,21.35,94362.0,19.8852,19.9318,19.8852,19.9225,94362.0
2020-05-05 13:30:00,21.36,21.36,21.34,21.34,126219.0,19.9318,19.9318,19.9132,19.9132,126219.0
2020-05-05 13:35:00,21.35,21.35,21.33,21.33,71709.0,19.9225,19.9225,19.9039,19.9039,71709.0
2020-05-05 13:40:00,21.33,21.35,21.32,21.33,75864.0,19.9039,19.9225,19.8945,19.9039,75864.0
2020-05-05 13:45:00,21.33,21.36,21.32,21.34,63651.0,19.9039,19.9318,19.8945,19.9132,63651.0
2020-05-05 13:50:00,21.34,21.35,21.33,21.34,81168.0,19.9132,19.9225,19.9039,19.9132,81168.0
2020-05-05 13:55:00,21.35,21.35,21.33,21.34,61977.0,19.9225,19.9225,19.9039,19.9132,61977.0
2020-05-05 14:00:00,21.34,21.35,21.32,21.35,52914.0,19.9132,19.9225,19.8945,19.9225,52914.0
2020-05-05 14:05:00,21.35,21.35,21.33,21.34,42744.0,19.9225,19.9225,19.9039,19.9132,42744.0
2020-05-05 14:10:00,21.33,21.35,21.32,21.35,85668.0,19.9039,19.9225,19.8945,19.9225,85668.0
2020-05-05 14:15:00,21.34,21.34,21.3,21.31,57846.0,19.9132,19.9132,19.8759,19.8852,57846.0
2020-05-05 14:20:00,21.31,21.32,21.29,21.31,47625.0,19.8852,19.8945,19.8665,19.8852,47625.0
2020-05-05 14:25:00,21.31,21.33,21.31,21.32,56097.0,19.8852,19.9039,19.8852,19.8945,56097.0
2020-05-05 14:30:00,21.32,21.32,21.27,21.28,71403.0,19.8945,19.8945,19.8479,19.8572,71403.0
2020-05-05 14:35:00,21.28,21.29,21.27,21.29,87171.0,19.8572,19.8665,19.8479,19.8665,87171.0
2020-05-05 14:40:00,21.29,21.31,21.29,21.3,100770.0,19.8665,19.8852,19.8665,19.8759,100770.0
2020-05-05 14:45:00,21.3,21.32,21.28,21.29,80028.0,19.8759,19.8945,19.8572,19.8665,80028.0
2020-05-05 14:50:00,21.3,21.35,21.29,21.35,54528.0,19.8759,19.9225,19.8665,19.9225,54528.0
2020-05-05 14:55:00,21.34,21.38,21.34,21.37,189396.0,19.9132,19.9505,19.9132,19.9412,189396.0
2020-05-05 15:00:00,21.37,21.37,21.33,21.35,210264.0,19.9412,19.9412,19.9039,19.9225,210264.0
2020-05-05 15:05:00,21.35,21.36,21.33,21.35,115551.0,19.9225,19.9318,19.9039,19.9225,115551.0
2020-05-05 15:10:00,21.35,21.36,21.35,21.35,194202.0,19.9225,19.9318,19.9225,19.9225,194202.0
2020-05-05 15:15:00,21.35,21.35,21.28,21.29,228825.0,19.9225,19.9225,19.8572,19.8665,228825.0
2020-05-05 15:20:00,21.29,21.32,21.28,21.32,87030.0,19.8665,19.8945,19.8572,19.8945,87030.0
2020-05-05 15:25:00,21.32,21.33,21.25,21.27,123930.0,19.8945,19.9039,19.8292,19.8479,123930.0
2020-05-05 15:30:00,21.27,21.3,21.25,21.26,133101.0,19.8479,19.8759,19.8292,19.8385,133101.0
2020-05-05 15:35:00,21.26,21.29,21.23,21.23,138576.0,19.8385,19.8665,19.8105,19.8105,138576.0
2020-05-05 15:40:00,21.24,21.26,21.19,21.26,144162.0,19.8199,19.8385,19.7732,19.8385,144162.0
2020-05-05 15:45:00,21.25,21.25,21.21,21.23,156357.0,19.8292,19.8292,19.7919,19.8105,156357.0
2020-05-05 15:50:00,21.24,21.34,21.24,21.33,341655.0,19.8199,19.9132,19.8199,19.9039,341655.0
2020-05-05 15:55:00,21.32,21.33,21.24,21.26,572325.0,19.8945,19.9039,19.8199,19.8385,572325.0
2020-05-06 09:30:00,21.33,21.41,21.27,21.29,166572.0,19.9039,19.9785,19.8479,19.8665,166572.0
2020-05-06 09:35:00,21.27,21.3,21.23,21.23,41469.0,19.8479,19.8759,19.8105,19.8105,41469.0
2020-05-06 09:40:00,21.25,21.25,21.19,21.2,120162.0,19.8292,19.8292,19.7732,19.7825,120162.0
2020-05-06 09:45:00,21.21,21.21,21.1,21.1,169482.0,19.7919,19.7919,19.6892,19.6892,169482.0
2020-05-06 09:50:00,21.1,21.14,21.06,21.07,564300.0,19.6892,19.7266,19.6519,19.6612,564300.0
2020-05-06 09:55:00,21.06,21.08,21.03,21.04,156771.0,19.6519,19.6706,19.6239,19.6332,156771.0
2020-05-06 10:00:00,21.04,21.06,20.98,20.98,179301.0,19.6332,19.6519,19.5773,19.5773,179301.0
2020-05-06 10:05:00,20.97,21.0,20.91,20.94,110238.0,19.5679,19.5959,19.5119,19.5399,110238.0
2020-05-06 10:10:00,20.94,21.02,20.94,21.0,131598.0,19.5399,19.6146,19.5399,19.5959,131598.0
2020-05-06 10:15:00,21.0,21.06,20.98,21.02,73923.0,19.5959,19.6519,19.5773,19.6146,73923.0
2020-05-06 10:20:00,21.01,21.03,21.0,21.02,62178.0,19.6053,19.6239,19.5959,19.6146,62178.0
2020-05-06 10:25:00,21.02,21.04,20.99,21.01,718050.0,19.6146,19.6332,19.5866,19.6053,718050.0
2020-05-06 10:30:00,21.02,21.04,21.0,21.01,1203087.0,19.6146,19.6332,19.5959,19.6053,1203087.0
2020-05-06 10:35:00,21.02,21.02,20.97,20.99,130251.0,19.6146,19.6146,19.5679,19.5866,130251.0
2020-05-06 10:40:00,20.99,21.02,20.98,21.01,146535.0,19.5866,19.6146,19.5773,19.6053,146535.0
2020-05-06 10:45:00,21.01,21.08,21.01,21.07,412335.0,19.6053,19.6706,19.6053,19.6612,412335.0
2020-05-06 10:50:00,21.07,21.11,21.06,21.11,284061.0,19.6612,19.6986,19.6519,19.6986,284061.0
2020-05-06 10:55:00,21.11,21.11,21.0,21.0,370239.0,19.6986,19.6986,19.5959,19.5959,370239.0
2020-05-06 11:00:00,21.01,21.03,20.99,21.02,627987.0,19.6053,19.6239,19.5866,19.6146,627987.0
2020-05-06 11:05:00,21.02,21.02,20.98,20.98,132555.0,19.6146,19.6146,19.5773,19.5773,132555.0
2020-05-06 11:10:00,20.99,21.0,20.95,20.95,67443.0,19.5866,19.5959,19.5493,19.5493,67443.0
2020-05-06 11:15:00,20.95,20.95,20.89,20.9,102138.0,19.5493,19.5493,19.4933,19.5026,102138.0
2020-05-06 11:20:00,20.9,20.9,20.85,20.86,75666.0,19.5026,19.5026,19.4559,19.4653,75666.0
2020-05-06 11:25:00,20.85,20.92,20.85,20.91,46119.0,19.4559,19.5213,19.4559,19.5119,46119.0
2020-05-06 11:30:00,20.91,20.95,20.89,20.9,185094.0,19.5119,19.5493,19.4933,19.5026,185094.0
2020-05-06 11:35:00,20.89,20.93,20.88,20.92,74007.0,19.4933,19.5306,19.4839,19.5213,74007.0
2020-05-06 11:40:00,20.92,20.93,20.85,20.86,56844.0,19.5213,19.5306,19.4559,19.4653,56844.0
2020-05-06 11:45:00,20.86,20.92,20.86,20.89,121902.0,19.4653,19.5213,19.4653,19.4933,121902.0
2020-05-06 11:50:00,20.89,20.89,20.84,20.87,61296.0,19.4933,19.4933,19.4466,19.4746,61296.0
2020-05-06 11:55:00,20.87,20.88,20.86,20.88,67863.0,19.4746,19.4839,19.4653,19.4839,67863.0
2020-05-06 12:00:00,20.88,20.89,20.84,20.89,75444.0,19.4839,19.4933,19.4466,19.4933,75444.0
2020-05-06 12:05:00,20.89,20.89,20.84,20.87,133515.0,19.4933,19.4933,19.4466,19.4746,133515.0
2020-05-06 12:10:00,20.88,20.96,20.88,20.95,83478.0,19.4839,19.5586,19.4839,19.5493,83478.0
2020-05-06 12:15:00,20.95,20.98,20.95,20.98,32157.0,19.5493,19.5773,19.5493,19.5773,32157.0
2020-05-06 12:20:00,20.97,21.02,20.96,21.02,46128.0,19.5679,19.6146,19.5586,19.6146,46128.0
2020-05-06 12:25:00,21.02,21.03,21.0,21.01,61272.0,19.6146,19.6239,19.5959,19.6053,61272.0
2020-05-06 12:30:00,21.01,21.03,20.99,21.02,54810.0,19.6053,19.6239,19.5866,19.6146,54810.0
2020-05-06 12:35:00,21.01,21.03,20.99,21.01,91368.0,19.6053,19.6239,19.5866,19.6053,91368.0
2020-05-06 12:40:00,21.01,21.02,20.99,21.0,47904.0,19.6053,19.6146,19.5866,19.5959,47904.0
2020-05-06 12:45:00,21.0,21.03,21.0,21.01,136011.0,19.5959,19.6239,19.5959,19.6053,136011.0
2020-05-06 12:50:00,21.01,21.02,21.0,21.02,47091.0,19.6053,19.6146,19.5959,19.6146,47091.0
2020-05-06 12:55:00,21.02,21.02,20.99,21.0,62424.0,19.6146,19.6146,19.5866,19.5959,62424.0
2020-05-06 13:00:00,21.0,21.01,20.94,20.96,45042.0,19.5959,19.6053,19.5399,19.5586,45042.0
2020-05-06 13:05:00,20.95,20.97,20.94,20.96,42717.0,19.5493,19.5679,19.5399,19.5586,42717.0
2020-05-06 13:10:00,20.95,20.95,20.93,20.94,44976.0,19.5493,19.5493,19.5306,19.5399,44976.0
2020-05-06 13:15:00,20.95,20.97,20.94,20.97,47973.0,19.5493,19.5679,19.5399,19.5679,47973.0
2020-05-06 13:20:00,20.97,20.99,20.93,20.95,66366.0,19.5679,19.5866,19.5306,19.5493,66366.0
2020-05-06 13:25:00,20.95,20.97,20.94,20.97,28653.0,19.5493,19.5679,19.5399,19.5679,28653.0
2020-05-06 13:30:00,20.97,21.0,20.96,20.98,27897.0,19.5679,19.5959,19.5586,19.5773,27897.0
2020-05-06 13:35:00,20.98,21.01,20.97,21.01,54213.0,19.5773,19.6053,19.5679,19.6053,54213.0
2020-05-06 13:40:00,21.01,21.01,20.99,21.01,44130.0,19.6053,19.6053,19.5866,19.6053,44130.0
2020-05-06 13:45:00,21.01,21.04,20.98,20.98,62400.0,19.6053,19.6332,19.5773,19.5773,62400.0
2020-05-06 13:50:00,20.98,21.01,20.98,21.0,61293.0,19.5773,19.6053,19.5773,19.5959,61293.0
2020-05-06 13:55:00,21.01,21.02,21.01,21.02,72861.0,19.6053,19.6146,19.6053,19.6146,72861.0
2020-05-06 14:00:00,21.02,21.02,20.96,20.99,82110.0,19.6146,19.6146,19.5586,19.5866,82110.0
2020-05-06 14:05:00,20.99,21.0,20.96,20.97,49071.0,19.5866,19.5959,19.5586,19.5679,49071.0
2020-05-06 14:10:00,20.97,20.98,20.91,20.94,67887.0,19.5679,19.5773,19.5119,19.5399,67887.0
2020-05-06 14:15:00,20.95,20.96,20.91,20.92,101190.0,19.5493,19.5586,19.5119,19.5213,101190.0
2020-05-06 14:20:00,20.91,20.95,20.91,20.93,73956.0,19.5119,19.5493,19.5119,19.5306,73956.0
2020-05-06 14:25:00,20.93,20.97,20.92,20.93,77028.0,19.5306,19.5679,19.5213,19.5306,77028.0
2020-05-06 14:30:00,20.92,20.96,20.9,20.92,85161.0,19.5213,19.5586,19.5026,19.5213,85161.0
2020-05-06 14:35:00,20.92,20.94,20.91,20.93,54801.0,19.5213,19.5399,19.5119,19.5306,54801.0
2020-05-06 14:40:00,20.93,20.94,20.9,20.93,78789.0,19.5306,19.5399,19.5026,19.5306,78789.0
2020-05-06 14:45:00,20.93,20.98,20.93,20.97,60321.0,19.5306,19.5773,19.5306,19.5679,60321.0
2020-05-06 14:50:00,20.97,20.98,20.95,20.96,74028.0,19.5679,19.5773,19.5493,19.5586,74028.0
2020-05-06 14:55:00,20.96,20.99,20.94,20.94,73800.0,19.5586,19.5866,19.5399,19.5399,73800.0
2020-05-06 15:00:00,20.95,20.95,20.92,20.93,72246.0,19.5493,19.5493,19.5213,19.5306,72246.0
2020-05-06 15:05:00,20.94,20.97,20.94,20.97,76737.0,19.5399,19.5679,19.5399,19.5679,76737.0
2020-05-06 15:10:00,20.97,20.97,20.94,20.96,73452.0,19.5679,19.5679,19.5399,19.5586,73452.0
2020-05-06 15:15:00,20.95,20.96,20.92,20.95,100749.0,19.5493,19.5586,19.5213,19.5493,100749.0
2020-05-06 15:20:00,20.95,20.95,20.93,20.94,74829.0,19.5493,19.5493,19.5306,19.5399,74829.0
2020-05-06 15:25:00,20.94,20.95,20.93,20.94,80616.0,19.5399,19.5493,19.5306,19.5399,80616.0
2020-05-06 15:30:00,20.94,20.94,20.86,20.86,167472.0,19.5399,19.5399,19.4653,19.4653,167472.0
2020-05-06 15:35:00,20.87,20.9,20.85,20.89,173091.0,19.4746,19.5026,19.4559,19.4933,173091.0
2020-05-06 15:40:00,20.89,20.93,20.87,20.93,201447.0,19.4933,19.5306,19.4746,19.5306,201447.0
2020-05-06 15:45:00,20.93,20.93,20.85,20.86,217575.0,19.5306,19.5306,19.4559,19.4653,217575.0
2020-05-06 15:50:00,20.86,20.9,20.84,20.9,338322.0,19.4653,19.5026,19.4466,19.5026,338322.0
2020-05-06 15:55:00,20.89,20.9,20.87,20.88,522882.0,19.4933,19.5026,19.4746,19.4839,522882.0
2020-05-07 09:30:00,21.22,21.23,21.09,21.1,263514.0,19.8012,19.8105,19.6799,19.6892,263514.0
2020-05-07 09:35:00,21.1,21.17,21.06,21.12,142998.0,19.6892,19.7546,19.6519,19.7079,142998.0
2020-05-07 09:40:00,21.12,21.17,21.1,21.15,248040.0,19.7079,19.7546,19.6892,19.7359,248040.0
2020-05-07 09:45:00,21.15,21.16,21.09,21.11,232017.0,19.7359,19.7452,19.6799,19.6986,232017.0
2020-05-07 09:50:00,21.11,21.13,21.09,21.11,123405.0,19.6986,19.7172,19.6799,19.6986,123405.0
2020-05-07 09:55:00,21.12,21.17,21.11,21.15,115611.0,19.7079,19.7546,19.6986,19.7359,115611.0
2020-05-07 10:00:00,21.16,21.19,21.12,21.15,222291.0,19.7452,19.7732,19.7079,19.7359,222291.0
2020-05-07 10:05:00,21.15,21.15,21.09,21.11,63066.0,19.7359,19.7359,19.6799,19.6986,63066.0
2020-05-07 10:10:00,21.12,21.15,21.09,21.11,53454.0,19.7079,19.7359,19.6799,19.6986,53454.0
2020-05-07 10:15:00,21.11,21.15,21.1,21.15,36327.0,19.6986,19.7359,19.6892,19.7359,36327.0
2020-05-07 10:20:00,21.14,21.18,21.13,21.16,53898.0,19.7266,19.7639,19.7172,19.7452,53898.0
2020-05-07 10:25:00,21.16,21.19,21.15,21.16,91296.0,19.7452,19.7732,19.7359,19.7452,91296.0
2020-05-07 10:30:00,21.16,21.2,21.14,21.18,253941.0,19.7452,19.7825,19.7266,19.7639,253941.0
2020-05-07 10:35:00,21.18,21.24,21.16,21.23,198501.0,19.7639,19.8199,19.7452,19.8105,198501.0
2020-05-07 10:40:00,21.24,21.34,21.24,21.3,142818.0,19.8199,19.9132,19.8199,19.8759,142818.0
2020-05-07 10:45:00,21.31,21.31,21.21,21.22,52179.0,19.8852,19.8852,19.7919,19.8012,52179.0
2020-05-07 10:50:00,21.22,21.26,21.22,21.25,30924.0,19.8012,19.8385,19.8012,19.8292,30924.0
2020-05-07 10:55:00,21.26,21.26,21.18,21.24,85818.0,19.8385,19.8385,19.7639,19.8199,85818.0
2020-05-07 11:00:00,21.25,21.28,21.24,21.28,38754.0,19.8292,19.8572,19.8199,19.8572,38754.0
2020-05-07 11:05:00,21.27,21.27,21.24,21.27,58350.0,19.8479,19.8479,19.8199,19.8479,58350.0
2020-05-07 11:10:00,21.27,21.34,21.26,21.33,39858.0,19.8479,19.9132,19.8385,19.9039,39858.0
2020-05-07 11:15:00,21.33,21.35,21.32,21.33,65403.0,19.9039,19.9225,19.8945,19.9039,65403.0
2020-05-07 11:20:00,21.33,21.33,21.29,21.33,91971.0,19.9039,19.9039,19.8665,19.9039,91971.0
2020-05-07 11:25:00,21.31,21.34,21.31,21.34,37287.0,19.8852,19.9132,19.8852,19.9132,37287.0
2020-05-07 11:30:00,21.34,21.35,21.32,21.33,54201.0,19.9132,19.9225,19.8945,19.9039,54201.0
2020-05-07 11:35:00,21.34,21.36,21.32,21.32,130767.0,19.9132,19.9318,19.8945,19.8945,130767.0
2020-05-07 11:40:00,21.32,21.4,21.32,21.39,112389.0,19.8945,19.9692,19.8945,19.9598,112389.0
2020-05-07 11:45:00,21.4,21.44,21.39,21.4,104313.0,19.9692,20.0065,19.9598,19.9692,104313.0
2020-05-07 11:50:00,21.41,21.43,21.39,21.41,44148.0,19.9785,19.9972,19.9598,19.9785,44148.0
2020-05-07 11:55:00,21.41,21.43,21.4,21.43,37563.0,19.9785,19.9972,19.9692,19.9972,37563.0
2020-05-07 12:00:00,21.43,21.44,21.37,21.37,68061.0,19.9972,20.0065,19.9412,19.9412,68061.0
2020-05-07 12:05:00,21.37,21.39,21.33,21.38,477876.0,19.9412,19.9598,19.9039,19.9505,477876.0
2020-05-07 12:10:00,21.39,21.43,21.37,21.42,78636.0,19.9598,19.9972,19.9412,19.9878,78636.0
2020-05-07 12:15:00,21.42,21.45,21.42,21.45,30798.0,19.9878,20.0158,19.9878,20.0158,30798.0
2020-05-07 12:20:00,21.45,21.46,21.43,21.46,31740.0,20.0158,20.0252,19.9972,20.0252,31740.0
2020-05-07 12:25:00,21.46,21.47,21.45,21.46,36936.0,20.0252,20.0345,20.0158,20.0252,36936.0
2020-05-07 12:30:00,21.45,21.47,21.44,21.45,27303.0,20.0158,20.0345,20.0065,20.0158,27303.0
2020-05-07 12:35:00,21.45,21.45,21.38,21.38,39459.0,20.0158,20.0158,19.9505,19.9505,39459.0
2020-05-07 12:40:00,21.38,21.39,21.35,21.38,56931.0,19.9505,19.9598,19.9225,19.9505,56931.0
2020-05-07 12:45:00,21.38,21.39,21.34,21.34,54615.0,19.9505,19.9598,19.9132,19.9132,54615.0
2020-05-07 12:50:00,21.34,21.35,21.31,21.32,34791.0,19.9132,19.9225,19.8852,19.8945,34791.0
2020-05-07 12:55:00,21.32,21.36,21.32,21.35,53181.0,19.8945,19.9318,19.8945,19.9225,53181.0
2020-05-07 13:00:00,21.35,21.38,21.35,21.38,43296.0,19.9225,19.9505,19.9225,19.9505,43296.0
2020-05-07 13:05:00,21.38,21.39,21.35,21.39,92115.0,19.9505,19.9598,19.9225,19.9598,92115.0
2020-05-07 13:10:00,21.4,21.4,21.36,21.37,41322.0,19.9692,19.9692,19.9318,19.9412,41322.0
2020-05-07 13:15:00,21.36,21.37,21.33,21.35,29064.0,19.9318,19.9412,19.9039,19.9225,29064.0
2020-05-07 13:20:00,21.34,21.36,21.34,21.34,30780.0,19.9132,19.9318,19.9132,19.9132,30780.0
2020-05-07 13:25:00,21.34,21.35,21.33,21.34,39069.0,19.9132,19.9225,19.9039,19.9132,39069.0
2020-05-07 13:30:00,21.34,21.35,21.31,21.35,22167.0,19.9132,19.9225,19.8852,19.9225,22167.0
2020-05-07 13:35:00,21.35,21.35,21.33,21.34,47079.0,19.9225,19.9225,19.9039,19.9132,47079.0
2020-05-07 13:40:00,21.34,21.35,21.32,21.34,33246.0,19.9132,19.9225,19.8945,19.9132,33246.0
2020-05-07 13:45:00,21.35,21.36,21.33,21.35,33261.0,19.9225,19.9318,19.9039,19.9225,33261.0
2020-05-07 13:50:00,21.35,21.36,21.3,21.32,67872.0,19.9225,19.9318,19.8759,19.8945,67872.0
2020-05-07 13:55:00,21.32,21.33,21.32,21.32,27663.0,19.8945,19.9039,19.8945,19.8945,27663.0
2020-05-07 14:00:00,21.32,21.33,21.29,21.3,74439.0,19.8945,19.9039,19.8665,19.8759,74439.0
2020-05-07 14:05:00,21.3,21.3,21.27,21.27,51495.0,19.8759,19.8759,19.8479,19.8479,51495.0
2020-05-07 14:10:00,21.28,21.31,21.27,21.3,56382.0,19.8572,19.8852,19.8479,19.8759,56382.0
2020-05-07 14:15:00,21.3,21.32,21.29,21.31,36156.0,19.8759,19.8945,19.8665,19.8852,36156.0
2020-05-07 14:20:00,21.31,21.31,21.25,21.25,64803.0,19.8852,19.8852,19.8292,19.8292,64803.0
2020-05-07 14:25:00,21.25,21.28,21.25,21.28,37494.0,19.8292,19.8572,19.8292,19.8572,37494.0
2020-05-07 14:30:00,21.28,21.3,21.26,21.26,41406.0,19.8572,19.8759,19.8385,19.8385,41406.0
2020-05-07 14:35:00,21.26,21.29,21.25,21.29,46440.0,19.8385,19.8665,19.8292,19.8665,46440.0
2020-05-07 14:40:00,21.28,21.29,21.24,21.25,43536.0,19.8572,19.8665,19.8199,19.8292,43536.0
2020-05-07 14:45:00,21.25,21.29,21.24,21.29,41199.0,19.8292,19.8665,19.8199,19.8665,41199.0
2020-05-07 14:50:00,21.29,21.3,21.26,21.29,62469.0,19.8665,19.8759,19.8385,19.8665,62469.0
2020-05-07 14:55:00,21.29,21.3,21.26,21.26,61725.0,19.8665,19.8759,19.8385,19.8385,61725.0
2020-05-07 15:00:00,21.26,21.28,21.22,21.27,72285.0,19.8385,19.8572,19.8012,19.8479,72285.0
2020-05-07 15:05:00,21.27,21.31,21.27,21.31,71787.0,19.8479,19.8852,19.8479,19.8852,71787.0
2020-05-07 15:10:00,21.3,21.34,21.3,21.31,75060.0,19.8759,19.9132,19.8759,19.8852,75060.0
2020-05-07 15:15:00,21.31,21.31,21.25,21.27,97137.0,19.8852,19.8852,19.8292,19.8479,97137.0
2020-05-07 15:20:00,21.27,21.31,21.26,21.29,83370.0,19.8479,19.8852,19.8385,19.8665,83370.0
2020-05-07 15:25:00,21.29,21.31,21.28,21.3,57399.0,19.8665,19.8852,19.8572,19.8759,57399.0
2020-05-07 15:30:00,21.3,21.31,21.24,21.27,101940.0,19.8759,19.8852,19.8199,19.8479,101940.0
2020-05-07 15:35:00,21.27,21.29,21.26,21.27,102246.0,19.8479,19.8665,19.8385,19.8479,102246.0
2020-05-07 15:40:00,21.26,21.27,21.24,21.26,103935.0,19.8385,19.8479,19.8199,19.8385,103935.0
2020-05-07 15:45:00,21.26,21.31,21.26,21.28,113604.0,19.8385,19.8852,19.8385,19.8572,113604.0
2020-05-07 15:50:00,21.28,21.34,21.27,21.31,335643.0,19.8572,19.9132,19.8479,19.8852,335643.0
2020-05-07 15:55:00,21.31,21.31,21.25,21.31,448023.0,19.8852,19.8852,19.8292,19.8852,448023.0
2020-05-08 09:30:00,21.58,21.71,21.57,21.65,214248.0,20.1371,20.2584,20.1278,20.2025,214248.0
2020-05-08 09:35:00,21.65,21.67,21.58,21.59,95109.0,20.2025,20.2211,20.1371,20.1465,95109.0
2020-05-08 09:40:00,21.6,21.61,21.56,21.61,192504.0,20.1558,20.1651,20.1185,20.1651,192504.0
2020-05-08 09:45:00,21.61,21.71,21.6,21.71,143841.0,20.1651,20.2584,20.1558,20.2584,143841.0
2020-05-08 09:50:00,21.71,21.76,21.69,21.72,92349.0,20.2584,20.3051,20.2398,20.2678,92349.0
2020-05-08 09:55:00,21.72,21.81,21.71,21.78,182895.0,20.2678,20.3518,20.2584,20.3238,182895.0
2020-05-08 10:00:00,21.78,21.86,21.77,21.82,89973.0,20.3238,20.3984,20.3144,20.3611,89973.0
2020-05-08 10:05:00,21.82,21.86,21.78,21.79,115551.0,20.3611,20.3984,20.3238,20.3331,115551.0
2020-05-08 10:10:00,21.79,21.85,21.77,21.82,75996.0,20.3331,20.3891,20.3144,20.3611,75996.0
2020-05-08 10:15:00,21.82,21.87,21.8,21.85,78948.0,20.3611,20.4078,20.3424,20.3891,78948.0
2020-05-08 10:20:00,21.85,21.87,21.8,21.82,65034.0,20.3891,20.4078,20.3424,20.3611,65034.0
2020-05-08 10:25:00,21.82,21.83,21.78,21.79,63297.0,20.3611,20.3704,20.3238,20.3331,63297.0
2020-05-08 10:30:00,21.8,21.84,21.77,21.84,71367.0,20.3424,20.3798,20.3144,20.3798,71367.0
2020-05-08 10:35:00,21.83,21.86,21.81,21.85,41778.0,20.3704,20.3984,20.3518,20.3891,41778.0
2020-05-08 10:40:00,21.85,21.87,21.82,21.82,100758.0,20.3891,20.4078,20.3611,20.3611,100758.0
2020-05-08 10:45:00,21.82,21.87,21.81,21.87,57039.0,20.3611,20.4078,20.3518,20.4078,57039.0
2020-05-08 10:50:00,21.88,21.92,21.86,21.9,96702.0,20.4171,20.4544,20.3984,20.4357,96702.0
2020-05-08 10:55:00,21.9,21.92,21.83,21.84,57657.0,20.4357,20.4544,20.3704,20.3798,57657.0
2020-05-08 11:00:00,21.84,21.86,21.77,21.81,63573.0,20.3798,20.3984,20.3144,20.3518,63573.0
2020-05-08 11:05:00,21.82,21.87,21.81,21.86,93603.0,20.3611,20.4078,20.3518,20.3984,93603.0
2020-05-08 11:10:00,21.86,21.88,21.85,21.85,47625.0,20.3984,20.4171,20.3891,20.3891,47625.0
2020-05-08 11:15:00,21.85,21.93,21.85,21.92,52635.0,20.3891,20.4637,20.3891,20.4544,52635.0
2020-05-08 11:20:00,21.92,21.96,21.91,21.96,60801.0,20.4544,20.4917,20.4451,20.4917,60801.0
2020-05-08 11:25:00,21.95,21.95,21.91,21.93,45645.0,20.4824,20.4824,20.4451,20.4637,45645.0
2020-05-08 11:30:00,21.93,21.95,21.91,21.93,49476.0,20.4637,20.4824,20.4451,20.4637,49476.0
2020-05-08 11:35:00,21.94,21.96,21.91,21.94,40077.0,20.4731,20.4917,20.4451,20.4731,40077.0
2020-05-08 11:40:00,21.94,21.97,21.93,21.97,53076.0,20.4731,20.5011,20.4637,20.5011,53076.0
2020-05-08 11:45:00,21.97,21.97,21.93,21.95,40734.0,20.5011,20.5011,20.4637,20.4824,40734.0
2020-05-08 11:50:00,21.96,21.96,21.9,21.93,36246.0,20.4917,20.4917,20.4357,20.4637,36246.0
2020-05-08 11:55:00,21.93,21.97,21.92,21.96,39531.0,20.4637,20.5011,20.4544,20.4917,39531.0
2020-05-08 12:00:00,21.96,21.97,21.92,21.94,41097.0,20.4917,20.5011,20.4544,20.4731,41097.0
2020-05-08 12:05:00,21.94,21.98,21.93,21.95,52983.0,20.4731,20.5104,20.4637,20.4824,52983.0
2020-05-08 12:10:00,21.95,21.98,21.94,21.95,43635.0,20.4824,20.5104,20.4731,20.4824,43635.0
2020-05-08 12:15:00,21.95,21.96,21.93,21.95,30465.0,20.4824,20.4917,20.4637,20.4824,30465.0
2020-05-08 12:20:00,21.95,21.95,21.92,21.93,32556.0,20.4824,20.4824,20.4544,20.4637,32556.0
2020-05-08 12:25:00,21.93,21.94,21.89,21.9,36633.0,20.4637,20.4731,20.4264,20.4357,36633.0
2020-05-08 12:30:00,21.9,21.94,21.9,21.93,43446.0,20.4357,20.4731,20.4357,20.4637,43446.0
2020-05-08 12:35:00,21.93,21.97,21.93,21.97,35772.0,20.4637,20.5011,20.4637,20.5011,35772.0
2020-05-08 12:40:00,21.97,21.97,21.95,21.96,45381.0,20.5011,20.5011,20.4824,20.4917,45381.0
2020-05-08 12:45:00,21.97,21.97,21.94,21.95,35442.0,20.5011,20.5011,20.4731,20.4824,35442.0
2020-05-08 12:50:00,21.95,21.96,21.92,21.94,37983.0,20.4824,20.4917,20.4544,20.4731,37983.0
2020-05-08 12:55:00,21.94,21.94,21.89,21.89,45762.0,20.4731,20.4731,20.4264,20.4264,45762.0
2020-05-08 13:00:00,21.89,21.93,21.89,21.93,43062.0,20.4264,20.4637,20.4264,20.4637,43062.0
2020-05-08 13:05:00,21.93,21.93,21.88,21.88,52800.0,20.4637,20.4637,20.4171,20.4171,52800.0
2020-05-08 13:10:00,21.89,21.93,21.89,21.92,34059.0,20.4264,20.4637,20.4264,20.4544,34059.0
2020-05-08 13:15:00,21.92,21.93,21.91,21.93,35961.0,20.4544,20.4637,20.4451,20.4637,35961.0
2020-05-08 13:20:00,21.92,21.95,21.91,21.92,44355.0,20.4544,20.4824,20.4451,20.4544,44355.0
2020-05-08 13:25:00,21.93,21.93,21.87,21.89,149820.0,20.4637,20.4637,20.4078,20.4264,149820.0
2020-05-08 13:30:00,21.89,21.92,21.89,21.91,73647.0,20.4264,20.4544,20.4264,20.4451,73647.0
2020-05-08 13:35:00,21.9,21.92,21.88,21.92,30084.0,20.4357,20.4544,20.4171,20.4544,30084.0
2020-05-08 13:40:00,21.93,21.93,21.89,21.9,31452.0,20.4637,20.4637,20.4264,20.4357,31452.0
2020-05-08 13:45:00,21.9,21.92,21.86,21.88,38034.0,20.4357,20.4544,20.3984,20.4171,38034.0
2020-05-08 13:50:00,21.88,21.9,21.87,21.87,40593.0,20.4171,20.4357,20.4078,20.4078,40593.0
2020-05-08 13:55:00,21.88,21.93,21.88,21.92,42099.0,20.4171,20.4637,20.4171,20.4544,42099.0
2020-05-08 14:00:00,21.92,21.94,21.91,21.94,48975.0,20.4544,20.4731,20.4451,20.4731,48975.0
2020-05-08 14:05:00,21.94,21.95,21.91,21.92,65241.0,20.4731,20.4824,20.4451,20.4544,65241.0
2020-05-08 14:10:00,21.9,21.96,21.9,21.95,35148.0,20.4357,20.4917,20.4357,20.4824,35148.0
2020-05-08 14:15:00,21.96,21.98,21.95,21.98,59523.0,20.4917,20.5104,20.4824,20.5104,59523.0
2020-05-08 14:20:00,21.98,22.0,21.97,21.98,79398.0,20.5104,20.5291,20.5011,20.5104,79398.0
2020-05-08 14:25:00,21.98,22.01,21.98,22.0,50451.0,20.5104,20.5384,20.5104,20.5291,50451.0
2020-05-08 14:30:00,22.0,22.01,21.99,21.99,44856.0,20.5291,20.5384,20.5197,20.5197,44856.0
2020-05-08 14:35:00,21.99,22.0,21.93,21.93,40173.0,20.5197,20.5291,20.4637,20.4637,40173.0
2020-05-08 14:40:00,21.93,21.98,21.93,21.98,53430.0,20.4637,20.5104,20.4637,20.5104,53430.0
2020-05-08 14:45:00,21.98,22.01,21.97,21.99,52368.0,20.5104,20.5384,20.5011,20.5197,52368.0
2020-05-08 14:50:00,21.98,22.0,21.96,21.97,44451.0,20.5104,20.5291,20.4917,20.5011,44451.0
2020-05-08 14:55:00,21.97,22.01,21.96,22.0,57108.0,20.5011,20.5384,20.4917,20.5291,57108.0
2020-05-08 15:00:00,22.02,22.04,22.0,22.04,55857.0,20.5477,20.5664,20.5291,20.5664,55857.0
2020-05-08 15:05:00,22.03,22.03,22.01,22.02,53124.0,20.5571,20.5571,20.5384,20.5477,53124.0
2020-05-08 15:10:00,22.02,22.04,22.0,22.03,68151.0,20.5477,20.5664,20.5291,20.5571,68151.0
2020-05-08 15:15:00,22.04,22.06,22.03,22.05,61461.0,20.5664,20.585,20.5571,20.5757,61461.0
2020-05-08 15:20:00,22.05,22.05,22.0,22.01,87279.0,20.5757,20.5757,20.5291,20.5384,87279.0
2020-05-08 15:25:00,22.01,22.02,21.99,22.01,77124.0,20.5384,20.5477,20.5197,20.5384,77124.0
2020-05-08 15:30:00,22.01,22.02,21.99,22.0,121365.0,20.5384,20.5477,20.5197,20.5291,121365.0
2020-05-08 15:35:00,22.0,22.01,21.99,22.01,111426.0,20.5291,20.5384,20.5197,20.5384,111426.0
2020-05-08 15:40:00,22.01,22.03,22.0,22.03,184998.0,20.5384,20.5571,20.5291,20.5571,184998.0
2020-05-08 15:45:00,22.03,22.07,22.01,22.06,172890.0,20.5571,20.5944,20.5384,20.585,172890.0
2020-05-08 15:50:00,22.06,22.1,22.04,22.08,220734.0,20.585,20.6224,20.5664,20.6037,220734.0
2020-05-08 15:55:00,22.08,22.08,22.01,22.04,377490.0,20.6037,20.6037,20.5384,20.5664,377490.0
2020-05-11 09:30:00,21.73,21.88,21.72,21.73,171321.0,20.2771,20.4171,20.2678,20.2771,171321.0
2020-05-11 09:35:00,21.74,21.8,21.71,21.8,53976.0,20.2864,20.3424,20.2584,20.3424,53976.0
2020-05-11 09:40:00,21.81,21.88,21.81,21.87,50700.0,20.3518,20.4171,20.3518,20.4078,50700.0
2020-05-11 09:45:00,21.87,21.94,21.85,21.85,74220.0,20.4078,20.4731,20.3891,20.3891,74220.0
2020-05-11 09:50:00,21.86,21.93,21.84,21.85,53799.0,20.3984,20.4637,20.3798,20.3891,53799.0
2020-05-11 09:55:00,21.86,21.87,21.82,21.85,53847.0,20.3984,20.4078,20.3611,20.3891,53847.0
2020-05-11 10:00:00,21.85,21.86,21.79,21.85,72450.0,20.3891,20.3984,20.3331,20.3891,72450.0
2020-05-11 10:05:00,21.86,21.88,21.79,21.8,60252.0,20.3984,20.4171,20.3331,20.3424,60252.0
2020-05-11 10:10:00,21.81,21.82,21.77,21.78,71268.0,20.3518,20.3611,20.3144,20.3238,71268.0
2020-05-11 10:15:00,21.79,21.85,21.74,21.83,145875.0,20.3331,20.3891,20.2864,20.3704,145875.0
2020-05-11 10:20:00,21.83,21.89,21.83,21.88,49989.0,20.3704,20.4264,20.3704,20.4171,49989.0
2020-05-11 10:25:00,21.89,21.9,21.86,21.86,150594.0,20.4264,20.4357,20.3984,20.3984,150594.0
2020-05-11 10:30:00,21.86,21.92,21.83,21.91,66396.0,20.3984,20.4544,20.3704,20.4451,66396.0
2020-05-11 10:35:00,21.91,21.92,21.84,21.87,124422.0,20.4451,20.4544,20.3798,20.4078,124422.0
2020-05-11 10:40:00,21.87,21.89,21.84,21.89,110163.0,20.4078,20.4264,20.3798,20.4264,110163.0
2020-05-11 10:45:00,21.89,21.92,21.88,21.9,104229.0,20.4264,20.4544,20.4171,20.4357,104229.0
2020-05-11 10:50:00,21.89,21.92,21.88,21.9,141201.0,20.4264,20.4544,20.4171,20.4357,141201.0
2020-05-11 10:55:00,21.89,21.9,21.88,21.88,147042.0,20.4264,20.4357,20.4171,20.4171,147042.0
2020-05-11 11:00:00,21.89,21.91,21.88,21.91,56034.0,20.4264,20.4451,20.4171,20.4451,56034.0
2020-05-11 11:05:00,21.91,21.91,21.89,21.9,84789.0,20.4451,20.4451,20.4264,20.4357,84789.0
2020-05-11 11:10:00,21.9,21.91,21.87,21.89,100392.0,20.4357,20.4451,20.4078,20.4264,100392.0
2020-05-11 11:15:00,21.89,21.94,21.89,21.93,202833.0,20.4264,20.4731,20.4264,20.4637,202833.0
2020-05-11 11:20:00,21.93,21.95,21.92,21.94,24150.0,20.4637,20.4824,20.4544,20.4731,24150.0
2020-05-11 11:25:00,21.93,21.98,21.92,21.98,51240.0,20.4637,20.5104,20.4544,20.5104,51240.0
2020-05-11 11:30:00,21.99,22.01,21.97,22.01,40791.0,20.5197,20.5384,20.5011,20.5384,40791.0
2020-05-11 11:35:00,22.01,22.01,21.98,22.0,30363.0,20.5384,20.5384,20.5104,20.5291,30363.0
2020-05-11 11:40:00,22.0,22.01,21.99,22.0,49221.0,20.5291,20.5384,20.5197,20.5291,49221.0
2020-05-11 11:45:00,22.0,22.04,21.99,22.0,58953.0,20.5291,20.5664,20.5197,20.5291,58953.0
2020-05-11 11:50:00,21.99,22.01,21.98,21.99,66393.0,20.5197,20.5384,20.5104,20.5197,66393.0
2020-05-11 11:55:00,21.99,22.0,21.97,21.99,45972.0,20.5197,20.5291,20.5011,20.5197,45972.0
2020-05-11 12:00:00,21.99,22.0,21.97,21.97,35442.0,20.5197,20.5291,20.5011,20.5011,35442.0
2020-05-11 12:05:00,21.97,21.98,21.97,21.98,77595.0,20.5011,20.5104,20.5011,20.5104,77595.0
2020-05-11 12:10:00,21.98,22.01,21.98,22.0,46770.0,20.5104,20.5384,20.5104,20.5291,46770.0
2020-05-11 12:15:00,22.01,22.01,21.98,22.01,59277.0,20.5384,20.5384,20.5104,20.5384,59277.0
2020-05-11 12:20:00,22.01,22.07,22.01,22.06,28458.0,20.5384,20.5944,20.5384,20.585,28458.0
2020-05-11 12:25:00,22.06,22.07,22.05,22.07,40065.0,20.585,20.5944,20.5757,20.5944,40065.0
2020-05-11 12:30:00,22.07,22.1,22.06,22.1,35307.0,20.5944,20.6224,20.585,20.6224,35307.0
2020-05-11 12:35:00,22.11,22.12,22.08,22.09,37461.0,20.6317,20.641,20.6037,20.613,37461.0
2020-05-11 12:40:00,22.08,22.09,22.06,22.07,15429.0,20.6037,20.613,20.585,20.5944,15429.0
2020-05-11 12:45:00,22.07,22.08,22.02,22.03,46290.0,20.5944,20.6037,20.5477,20.5571,46290.0
2020-05-11 12:50:00,22.03,22.08,22.03,22.07,27309.0,20.5571,20.6037,20.5571,20.5944,27309.0
2020-05-11 12:55:00,22.07,22.09,22.06,22.07,16746.0,20.5944,20.613,20.585,20.5944,16746.0
2020-05-11 13:00:00,22.07,22.07,22.06,22.07,20103.0,20.5944,20.5944,20.585,20.5944,20103.0
2020-05-11 13:05:00,22.07,22.14,22.07,22.13,52923.0,20.5944,20.6597,20.5944,20.6504,52923.0
2020-05-11 13:10:00,22.13,22.14,22.11,22.14,29235.0,20.6504,20.6597,20.6317,20.6597,29235.0
2020-05-11 13:15:00,22.14,22.16,22.14,22.15,38085.0,20.6597,20.6784,20.6597,20.669,38085.0
2020-05-11 13:20:00,22.16,22.17,22.15,22.16,33426.0,20.6784,20.6877,20.669,20.6784,33426.0
2020-05-11 13:25:00,22.16,22.19,22.16,22.18,35022.0,20.6784,20.7064,20.6784,20.697,35022.0
2020-05-11 13:30:00,22.18,22.21,22.18,22.21,35634.0,20.697,20.725,20.697,20.725,35634.0
2020-05-11 13:35:00,22.21,22.23,22.21,22.23,55023.0,20.725,20.7437,20.725,20.7437,55023.0
2020-05-11 13:40:00,22.23,22.23,22.17,22.17,44703.0,20.7437,20.7437,20.6877,20.6877,44703.0
2020-05-11 13:45:00,22.18,22.2,22.16,22.19,71796.0,20.697,20.7157,20.6784,20.7064,71796.0
2020-05-11 13:50:00,22.19,22.21,22.18,22.2,35538.0,20.7064,20.725,20.697,20.7157,35538.0
2020-05-11 13:55:00,22.2,22.21,22.15,22.16,45744.0,20.7157,20.725,20.669,20.6784,45744.0
2020-05-11 14:00:00,22.15,22.16,22.12,22.12,57210.0,20.669,20.6784,20.641,20.641,57210.0
2020-05-11 14:05:00,22.12,22.15,22.12,22.13,55602.0,20.641,20.669,20.641,20.6504,55602.0
2020-05-11 14:10:00,22.13,22.13,22.05,22.06,55581.0,20.6504,20.6504,20.5757,20.585,55581.0
2020-05-11 14:15:00,22.06,22.1,22.05,22.08,47298.0,20.585,20.6224,20.5757,20.6037,47298.0
2020-05-11 14:20:00,22.09,22.1,22.08,22.09,46611.0,20.613,20.6224,20.6037,20.613,46611.0
2020-05-11 14:25:00,22.09,22.1,22.03,22.04,137979.0,20.613,20.6224,20.5571,20.5664,137979.0
2020-05-11 14:30:00,22.03,22.08,22.03,22.07,33897.0,20.5571,20.6037,20.5571,20.5944,33897.0
2020-05-11 14:35:00,22.07,22.11,22.07,22.11,75270.0,20.5944,20.6317,20.5944,20.6317,75270.0
2020-05-11 14:40:00,22.1,22.1,22.05,22.06,40440.0,20.6224,20.6224,20.5757,20.585,40440.0
2020-05-11 14:45:00,22.06,22.06,22.02,22.02,49560.0,20.585,20.585,20.5477,20.5477,49560.0
2020-05-11 14:50:00,22.02,22.06,22.01,22.03,57207.0,20.5477,20.585,20.5384,20.5571,57207.0
2020-05-11 14:55:00,22.04,22.05,22.0,22.0,91191.0,20.5664,20.5757,20.5291,20.5291,91191.0
2020-05-11 15:00:00,22.0,22.07,22.0,22.06,176280.0,20.5291,20.5944,20.5291,20.585,176280.0
2020-05-11 15:05:00,22.06,22.1,22.04,22.09,54231.0,20.585,20.6224,20.5664,20.613,54231.0
2020-05-11 15:10:00,22.09,22.1,22.07,22.07,76134.0,20.613,20.6224,20.5944,20.5944,76134.0
2020-05-11 15:15:00,22.08,22.09,22.05,22.06,66990.0,20.6037,20.613,20.5757,20.585,66990.0
2020-05-11 15:20:00,22.05,22.06,22.02,22.02,90480.0,20.5757,20.585,20.5477,20.5477,90480.0
2020-05-11 15:25:00,22.02,22.04,22.01,22.04,66237.0,20.5477,20.5664,20.5384,20.5664,66237.0
2020-05-11 15:30:00,22.03,22.04,21.95,21.95,103563.0,20.5571,20.5664,20.4824,20.4824,103563.0
2020-05-11 15:35:00,21.95,21.98,21.95,21.97,109713.0,20.4824,20.5104,20.4824,20.5011,109713.0
2020-05-11 15:40:00,21.97,22.02,21.97,22.01,138033.0,20.5011,20.5477,20.5011,20.5384,138033.0
2020-05-11 15:45:00,22.01,22.01,21.96,21.97,148770.0,20.5384,20.5384,20.4917,20.5011,148770.0
2020-05-11 15:50:00,21.97,22.03,21.91,22.03,306327.0,20.5011,20.5571,20.4451,20.5571,306327.0
2020-05-11 15:55:00,22.03,22.04,21.96,21.97,449007.0,20.5571,20.5664,20.4917,20.5011,449007.0
2020-05-12 09:30:00,22.07,22.07,21.96,21.97,227439.0,20.5944,20.5944,20.4917,20.5011,227439.0
2020-05-12 09:35:00,21.96,22.01,21.92,21.99,87156.0,20.4917,20.5384,20.4544,20.5197,87156.0
2020-05-12 09:40:00,21.99,22.0,21.92,21.95,71571.0,20.5197,20.5291,20.4544,20.4824,71571.0
2020-05-12 09:45:00,21.96,21.97,21.87,21.87,83862.0,20.4917,20.5011,20.4078,20.4078,83862.0
2020-05-12 09:50:00,21.87,21.9,21.84,21.88,76317.0,20.4078,20.4357,20.3798,20.4171,76317.0
2020-05-12 09:55:00,21.88,21.92,21.88,21.89,39381.0,20.4171,20.4544,20.4171,20.4264,39381.0
2020-05-12 10:00:00,21.88,21.92,21.86,21.92,71334.0,20.4171,20.4544,20.3984,20.4544,71334.0
2020-05-12 10:05:00,21.91,21.91,21.87,21.87,54813.0,20.4451,20.4451,20.4078,20.4078,54813.0
2020-05-12 10:10:00,21.88,21.91,21.85,21.9,51378.0,20.4171,20.4451,20.3891,20.4357,51378.0
2020-05-12 10:15:00,21.91,21.93,21.9,21.92,36516.0,20.4451,20.4637,20.4357,20.4544,36516.0
2020-05-12 10:20:00,21.93,21.94,21.89,21.91,47691.0,20.4637,20.4731,20.4264,20.4451,47691.0
2020-05-12 10:25:00,21.92,21.96,21.85,21.88,75090.0,20.4544,20.4917,20.3891,20.4171,75090.0
2020-05-12 10:30:00,21.87,21.9,21.84,21.85,62220.0,20.4078,20.4357,20.3798,20.3891,62220.0
2020-05-12 10:35:00,21.84,21.87,21.83,21.86,111942.0,20.3798,20.4078,20.3704,20.3984,111942.0
2020-05-12 10:40:00,21.85,21.88,21.83,21.84,33405.0,20.3891,20.4171,20.3704,20.3798,33405.0
2020-05-12 10:45:00,21.84,21.89,21.82,21.83,54237.0,20.3798,20.4264,20.3611,20.3704,54237.0
2020-05-12 10:50:00,21.83,21.84,21.8,21.82,66270.0,20.3704,20.3798,20.3424,20.3611,66270.0
2020-05-12 10:55:00,21.82,21.89,21.81,21.88,55041.0,20.3611,20.4264,20.3518,20.4171,55041.0
2020-05-12 11:00:00,21.88,21.9,21.83,21.89,72027.0,20.4171,20.4357,20.3704,20.4264,72027.0
2020-05-12 11:05:00,21.89,21.96,21.87,21.96,67641.0,20.4264,20.4917,20.4078,20.4917,67641.0
2020-05-12 11:10:00,21.96,21.96,21.94,21.94,96039.0,20.4917,20.4917,20.4731,20.4731,96039.0
2020-05-12 11:15:00,21.94,21.97,21.92,21.94,43395.0,20.4731,20.5011,20.4544,20.4731,43395.0
2020-05-12 11:20:00,21.94,22.0,21.93,21.97,36804.0,20.4731,20.5291,20.4637,20.5011,36804.0
2020-05-12 11:25:00,21.97,21.98,21.94,21.95,50226.0,20.5011,20.5104,20.4731,20.4824,50226.0
2020-05-12 11:30:00,21.95,21.97,21.89,21.89,27918.0,20.4824,20.5011,20.4264,20.4264,27918.0
2020-05-12 11:35:00,21.89,21.91,21.87,21.9,21432.0,20.4264,20.4451,20.4078,20.4357,21432.0
2020-05-12 11:40:00,21.91,21.91,21.87,21.87,27207.0,20.4451,20.4451,20.4078,20.4078,27207.0
2020-05-12 11:45:00,21.88,21.88,21.84,21.86,20001.0,20.4171,20.4171,20.3798,20.3984,20001.0
2020-05-12 11:50:00,21.85,21.87,21.85,21.87,16560.0,20.3891,20.4078,20.3891,20.4078,16560.0
2020-05-12 11:55:00,21.87,21.92,21.86,21.91,21600.0,20.4078,20.4544,20.3984,20.4451,21600.0
2020-05-12 12:00:00,21.91,21.91,21.88,21.89,33180.0,20.4451,20.4451,20.4171,20.4264,33180.0
2020-05-12 12:05:00,21.88,21.88,21.84,21.85,32586.0,20.4171,20.4171,20.3798,20.3891,32586.0
2020-05-12 12:10:00,21.84,21.85,21.83,21.84,30048.0,20.3798,20.3891,20.3704,20.3798,30048.0
2020-05-12 12:15:00,21.84,21.87,21.82,21.87,19437.0,20.3798,20.4078,20.3611,20.4078,19437.0
2020-05-12 12:20:00,21.87,21.89,21.87,21.89,26859.0,20.4078,20.4264,20.4078,20.4264,26859.0
2020-05-12 12:25:00,21.89,21.9,21.86,21.9,22968.0,20.4264,20.4357,20.3984,20.4357,22968.0
2020-05-12 12:30:00,21.9,21.9,21.85,21.86,23871.0,20.4357,20.4357,20.3891,20.3984,23871.0
2020-05-12 12:35:00,21.86,21.89,21.85,21.89,38667.0,20.3984,20.4264,20.3891,20.4264,38667.0
2020-05-12 12:40:00,21.88,21.88,21.86,21.87,30822.0,20.4171,20.4171,20.3984,20.4078,30822.0
2020-05-12 12:45:00,21.86,21.87,21.85,21.85,38190.0,20.3984,20.4078,20.3891,20.3891,38190.0
2020-05-12 12:50:00,21.84,21.86,21.83,21.85,15936.0,20.3798,20.3984,20.3704,20.3891,15936.0
2020-05-12 12:55:00,21.86,21.88,21.86,21.87,18543.0,20.3984,20.4171,20.3984,20.4078,18543.0
2020-05-12 13:00:00,21.87,21.87,21.8,21.82,20175.0,20.4078,20.4078,20.3424,20.3611,20175.0
2020-05-12 13:05:00,21.82,21.85,21.82,21.85,20343.0,20.3611,20.3891,20.3611,20.3891,20343.0
2020-05-12 13:10:00,21.83,21.83,21.76,21.77,49545.0,20.3704,20.3704,20.3051,20.3144,49545.0
2020-05-12 13:15:00,21.76,21.78,21.74,21.74,32670.0,20.3051,20.3238,20.2864,20.2864,32670.0
2020-05-12 13:20:00,21.74,21.74,21.69,21.7,56478.0,20.2864,20.2864,20.2398,20.2491,56478.0
2020-05-12 13:25:00,21.7,21.72,21.68,21.68,47001.0,20.2491,20.2678,20.2305,20.2305,47001.0
2020-05-12 13:30:00,21.68,21.69,21.66,21.67,53067.0,20.2305,20.2398,20.2118,20.2211,53067.0
2020-05-12 13:35:00,21.68,21.68,21.65,21.65,43665.0,20.2305,20.2305,20.2025,20.2025,43665.0
2020-05-12 13:40:00,21.66,21.7,21.65,21.68,42585.0,20.2118,20.2491,20.2025,20.2305,42585.0
2020-05-12 13:45:00,21.68,21.7,21.67,21.68,31293.0,20.2305,20.2491,20.2211,20.2305,31293.0
2020-05-12 13:50:00,21.68,21.69,21.66,21.69,33609.0,20.2305,20.2398,20.2118,20.2398,33609.0
2020-05-12 13:55:00,21.69,21.71,21.68,21.71,27810.0,20.2398,20.2584,20.2305,20.2584,27810.0
2020-05-12 14:00:00,21.71,21.74,21.69,21.74,39351.0,20.2584,20.2864,20.2398,20.2864,39351.0
2020-05-12 14:05:00,21.74,21.74,21.72,21.73,40098.0,20.2864,20.2864,20.2678,20.2771,40098.0
2020-05-12 14:10:00,21.73,21.74,21.71,21.71,91548.0,20.2771,20.2864,20.2584,20.2584,91548.0
2020-05-12 14:15:00,21.7,21.73,21.66,21.68,44718.0,20.2491,20.2771,20.2118,20.2305,44718.0
2020-05-12 14:20:00,21.68,21.71,21.68,21.71,29904.0,20.2305,20.2584,20.2305,20.2584,29904.0
2020-05-12 14:25:00,21.7,21.71,21.68,21.68,44604.0,20.2491,20.2584,20.2305,20.2305,44604.0
2020-05-12 14:30:00,21.68,21.71,21.67,21.7,35679.0,20.2305,20.2584,20.2211,20.2491,35679.0
2020-05-12 14:35:00,21.7,21.71,21.68,21.71,52146.0,20.2491,20.2584,20.2305,20.2584,52146.0
2020-05-12 14:40:00,21.71,21.72,21.65,21.7,72552.0,20.2584,20.2678,20.2025,20.2491,72552.0
2020-05-12 14:45:00,21.7,21.74,21.68,21.73,40098.0,20.2491,20.2864,20.2305,20.2771,40098.0
2020-05-12 14:50:00,21.72,21.75,21.71,21.75,47718.0,20.2678,20.2958,20.2584,20.2958,47718.0
2020-05-12 14:55:00,21.74,21.76,21.73,21.75,51612.0,20.2864,20.3051,20.2771,20.2958,51612.0
2020-05-12 15:00:00,21.75,21.76,21.73,21.74,67545.0,20.2958,20.3051,20.2771,20.2864,67545.0
2020-05-12 15:05:00,21.73,21.74,21.71,21.71,57543.0,20.2771,20.2864,20.2584,20.2584,57543.0
2020-05-12 15:10:00,21.7,21.7,21.62,21.63,102060.0,20.2491,20.2491,20.1745,20.1838,102060.0
2020-05-12 15:15:00,21.62,21.63,21.58,21.58,183933.0,20.1745,20.1838,20.1371,20.1371,183933.0
2020-05-12 15:20:00,21.58,21.61,21.57,21.58,114417.0,20.1371,20.1651,20.1278,20.1371,114417.0
2020-05-12 15:25:00,21.58,21.63,21.58,21.61,98601.0,20.1371,20.1838,20.1371,20.1651,98601.0
2020-05-12 15:30:00,21.61,21.64,21.58,21.58,111438.0,20.1651,20.1931,20.1371,20.1371,111438.0
2020-05-12 15:35:00,21.58,21.59,21.52,21.53,116679.0,20.1371,20.1465,20.0812,20.0905,116679.0
2020-05-12 15:40:00,21.52,21.52,21.44,21.45,179850.0,20.0812,20.0812,20.0065,20.0158,179850.0
2020-05-12 15:45:00,21.45,21.48,21.43,21.44,151023.0,20.0158,20.0438,19.9972,20.0065,151023.0
2020-05-12 15:50:00,21.43,21.45,21.38,21.44,421704.0,19.9972,20.0158,19.9505,20.0065,421704.0
2020-05-12 15:55:00,21.44,21.49,21.38,21.39,528852.0,20.0065,20.0532,19.9505,19.9598,528852.0
2020-05-13 09:30:00,21.36,21.36,21.17,21.21,156606.0,19.9318,19.9318,19.7546,19.7919,156606.0
2020-05-13 09:35:00,21.21,21.23,21.15,21.18,90123.0,19.7919,19.8105,19.7359,19.7639,90123.0
2020-05-13 09:40:00,21.18,21.2,21.02,21.03,80448.0,19.7639,19.7825,19.6146,19.6239,80448.0
2020-05-13 09:45:00,21.03,21.11,21.03,21.07,107235.0,19.6239,19.6986,19.6239,19.6612,107235.0
2020-05-13 09:50:00,21.07,21.07,20.95,20.99,138210.0,19.6612,19.6612,19.5493,19.5866,138210.0
2020-05-13 09:55:00,20.99,21.06,20.96,21.06,69993.0,19.5866,19.6519,19.5586,19.6519,69993.0
2020-05-13 10:00:00,21.06,21.14,21.05,21.11,80313.0,19.6519,19.7266,19.6426,19.6986,80313.0
2020-05-13 10:05:00,21.11,21.18,21.11,21.15,105285.0,19.6986,19.7639,19.6986,19.7359,105285.0
2020-05-13 10:10:00,21.14,21.16,21.11,21.12,102048.0,19.7266,19.7452,19.6986,19.7079,102048.0
2020-05-13 10:15:00,21.12,21.14,21.09,21.11,83892.0,19.7079,19.7266,19.6799,19.6986,83892.0
2020-05-13 10:20:00,21.11,21.13,21.09,21.09,60519.0,19.6986,19.7172,19.6799,19.6799,60519.0
2020-05-13 10:25:00,21.09,21.19,21.08,21.18,153120.0,19.6799,19.7732,19.6706,19.7639,153120.0
2020-05-13 10:30:00,21.19,21.22,21.16,21.18,75078.0,19.7732,19.8012,19.7452,19.7639,75078.0
2020-05-13 10:35:00,21.18,21.18,21.11,21.12,111402.0,19.7639,19.7639,19.6986,19.7079,111402.0
2020-05-13 10:40:00,21.12,21.14,21.06,21.08,76671.0,19.7079,19.7266,19.6519,19.6706,76671.0
2020-05-13 10:45:00,21.08,21.08,21.04,21.06,59679.0,19.6706,19.6706,19.6332,19.6519,59679.0
2020-05-13 10:50:00,21.07,21.1,21.05,21.07,46533.0,19.6612,19.6892,19.6426,19.6612,46533.0
2020-05-13 10:55:00,21.06,21.06,20.99,21.01,65667.0,19.6519,19.6519,19.5866,19.6053,65667.0
2020-05-13 11:00:00,21.01,21.02,20.98,21.0,55002.0,19.6053,19.6146,19.5773,19.5959,55002.0
2020-05-13 11:05:00,21.0,21.03,20.96,20.97,55296.0,19.5959,19.6239,19.5586,19.5679,55296.0
2020-05-13 11:10:00,20.97,21.0,20.96,20.99,63408.0,19.5679,19.5959,19.5586,19.5866,63408.0
2020-05-13 11:15:00,20.99,21.01,20.92,20.92,61674.0,19.5866,19.6053,19.5213,19.5213,61674.0
2020-05-13 11:20:00,20.92,20.92,20.86,20.87,65865.0,19.5213,19.5213,19.4653,19.4746,65865.0
2020-05-13 11:25:00,20.87,20.9,20.85,20.9,75537.0,19.4746,19.5026,19.4559,19.5026,75537.0
2020-05-13 11:30:00,20.89,20.93,20.87,20.88,52110.0,19.4933,19.5306,19.4746,19.4839,52110.0
2020-05-13 11:35:00,20.89,20.9,20.83,20.85,86493.0,19.4933,19.5026,19.4373,19.4559,86493.0
2020-05-13 11:40:00,20.85,20.85,20.79,20.81,68085.0,19.4559,19.4559,19.4,19.4186,68085.0
2020-05-13 11:45:00,20.8,20.82,20.78,20.8,47880.0,19.4093,19.428,19.3906,19.4093,47880.0
2020-05-13 11:50:00,20.81,20.83,20.75,20.75,82764.0,19.4186,19.4373,19.3626,19.3626,82764.0
2020-05-13 11:55:00,20.75,20.82,20.74,20.81,125541.0,19.3626,19.428,19.3533,19.4186,125541.0
2020-05-13 12:00:00,20.81,20.84,20.77,20.78,96315.0,19.4186,19.4466,19.3813,19.3906,96315.0
2020-05-13 12:05:00,20.77,20.82,20.76,20.77,113361.0,19.3813,19.428,19.372,19.3813,113361.0
2020-05-13 12:10:00,20.78,20.8,20.76,20.78,118116.0,19.3906,19.4093,19.372,19.3906,118116.0
2020-05-13 12:15:00,20.78,20.79,20.74,20.75,103152.0,19.3906,19.4,19.3533,19.3626,103152.0
2020-05-13 12:20:00,20.75,20.82,20.75,20.78,95619.0,19.3626,19.428,19.3626,19.3906,95619.0
2020-05-13 12:25:00,20.78,20.79,20.76,20.78,102624.0,19.3906,19.4,19.372,19.3906,102624.0
2020-05-13 12:30:00,20.78,20.82,20.77,20.8,80484.0,19.3906,19.428,19.3813,19.4093,80484.0
2020-05-13 12:35:00,20.8,20.8,20.77,20.78,64857.0,19.4093,19.4093,19.3813,19.3906,64857.0
2020-05-13 12:40:00,20.78,20.78,20.74,20.74,111867.0,19.3906,19.3906,19.3533,19.3533,111867.0
2020-05-13 12:45:00,20.74,20.8,20.74,20.78,74814.0,19.3533,19.4093,19.3533,19.3906,74814.0
2020-05-13 12:50:00,20.79,20.8,20.76,20.78,54750.0,19.4,19.4093,19.372,19.3906,54750.0
2020-05-13 12:55:00,20.78,20.81,20.76,20.8,51078.0,19.3906,19.4186,19.372,19.4093,51078.0
2020-05-13 13:00:00,20.8,20.81,20.74,20.75,41808.0,19.4093,19.4186,19.3533,19.3626,41808.0
2020-05-13 13:05:00,20.74,20.75,20.68,20.7,99600.0,19.3533,19.3626,19.2973,19.316,99600.0
2020-05-13 13:10:00,20.71,20.78,20.71,20.76,87363.0,19.3253,19.3906,19.3253,19.372,87363.0
2020-05-13 13:15:00,20.76,20.81,20.72,20.8,117777.0,19.372,19.4186,19.3346,19.4093,117777.0
2020-05-13 13:20:00,20.8,20.8,20.72,20.73,79182.0,19.4093,19.4093,19.3346,19.344,79182.0
2020-05-13 13:25:00,20.73,20.74,20.69,20.73,77913.0,19.344,19.3533,19.3066,19.344,77913.0
2020-05-13 13:30:00,20.73,20.77,20.72,20.74,63366.0,19.344,19.3813,19.3346,19.3533,63366.0
2020-05-13 13:35:00,20.75,20.79,20.73,20.79,55020.0,19.3626,19.4,19.344,19.4,55020.0
2020-05-13 13:40:00,20.79,20.81,20.76,20.79,54435.0,19.4,19.4186,19.372,19.4,54435.0
2020-05-13 13:45:00,20.79,20.79,20.74,20.74,45717.0,19.4,19.4,19.3533,19.3533,45717.0
2020-05-13 13:50:00,20.74,20.75,20.68,20.69,52830.0,19.3533,19.3626,19.2973,19.3066,52830.0
2020-05-13 13:55:00,20.69,20.7,20.67,20.68,67032.0,19.3066,19.316,19.288,19.2973,67032.0
2020-05-13 14:00:00,20.67,20.7,20.65,20.65,86130.0,19.288,19.316,19.2693,19.2693,86130.0
2020-05-13 14:05:00,20.65,20.71,20.65,20.69,52644.0,19.2693,19.3253,19.2693,19.3066,52644.0
2020-05-13 14:10:00,20.67,20.73,20.67,20.71,69468.0,19.288,19.344,19.288,19.3253,69468.0
2020-05-13 14:15:00,20.7,20.77,20.7,20.73,94626.0,19.316,19.3813,19.316,19.344,94626.0
2020-05-13 14:20:00,20.73,20.75,20.69,20.7,85197.0,19.344,19.3626,19.3066,19.316,85197.0
2020-05-13 14:25:00,20.7,20.71,20.68,20.68,58848.0,19.316,19.3253,19.2973,19.2973,58848.0
2020-05-13 14:30:00,20.68,20.69,20.65,20.65,80961.0,19.2973,19.3066,19.2693,19.2693,80961.0
2020-05-13 14:35:00,20.65,20.73,20.65,20.71,194295.0,19.2693,19.344,19.2693,19.3253,194295.0
2020-05-13 14:40:00,20.7,20.71,20.65,20.66,66942.0,19.316,19.3253,19.2693,19.2787,66942.0
2020-05-13 14:45:00,20.67,20.7,20.66,20.67,89388.0,19.288,19.316,19.2787,19.288,89388.0
2020-05-13 14:50:00,20.67,20.69,20.64,20.64,165876.0,19.288,19.3066,19.26,19.26,165876.0
2020-05-13 14:55:00,20.64,20.65,20.58,20.59,313371.0,19.26,19.2693,19.204,19.2133,313371.0
2020-05-13 15:00:00,20.59,20.72,20.59,20.7,129510.0,19.2133,19.3346,19.2133,19.316,129510.0
2020-05-13 15:05:00,20.7,20.7,20.63,20.64,78438.0,19.316,19.316,19.2507,19.26,78438.0
2020-05-13 15:10:00,20.65,20.68,20.62,20.63,81570.0,19.2693,19.2973,19.2413,19.2507,81570.0
2020-05-13 15:15:00,20.63,20.65,20.62,20.64,98934.0,19.2507,19.2693,19.2413,19.26,98934.0
2020-05-13 15:20:00,20.65,20.66,20.57,20.58,142647.0,19.2693,19.2787,19.1947,19.204,142647.0
2020-05-13 15:25:00,20.58,20.64,20.56,20.63,160212.0,19.204,19.26,19.1853,19.2507,160212.0
2020-05-13 15:30:00,20.63,20.68,20.59,20.66,194226.0,19.2507,19.2973,19.2133,19.2787,194226.0
2020-05-13 15:35:00,20.66,20.69,20.63,20.65,176766.0,19.2787,19.3066,19.2507,19.2693,176766.0
2020-05-13 15:40:00,20.65,20.68,20.64,20.67,286845.0,19.2693,19.2973,19.26,19.288,286845.0
2020-05-13 15:45:00,20.67,20.73,20.63,20.71,345474.0,19.288,19.344,19.2507,19.3253,345474.0
2020-05-13 15:50:00,20.71,20.85,20.71,20.79,581631.0,19.3253,19.4559,19.3253,19.4,581631.0
2020-05-13 15:55:00,20.79,20.81,20.75,20.78,871974.0,19.4,19.4186,19.3626,19.3906,871974.0
2020-05-14 09:30:00,20.64,20.64,20.38,20.38,162519.0,19.26,19.26,19.0174,19.0174,162519.0
2020-05-14 09:35:00,20.4,20.41,20.28,20.29,127359.0,19.036,19.0454,18.9241,18.9334,127359.0
2020-05-14 09:40:00,20.29,20.29,20.2,20.24,148521.0,18.9334,18.9334,18.8494,18.8867,148521.0
2020-05-14 09:45:00,20.26,20.3,20.24,20.26,81663.0,18.9054,18.9427,18.8867,18.9054,81663.0
2020-05-14 09:50:00,20.25,20.26,20.12,20.13,98829.0,18.8961,18.9054,18.7748,18.7841,98829.0
2020-05-14 09:55:00,20.13,20.15,20.06,20.08,83316.0,18.7841,18.8028,18.7188,18.7374,83316.0
2020-05-14 10:00:00,20.07,20.07,20.0,20.03,177075.0,18.7281,18.7281,18.6628,18.6908,177075.0
2020-05-14 10:05:00,20.04,20.12,20.03,20.11,143670.0,18.7001,18.7748,18.6908,18.7654,143670.0
2020-05-14 10:10:00,20.11,20.18,20.1,20.15,141582.0,18.7654,18.8307,18.7561,18.8028,141582.0
2020-05-14 10:15:00,20.15,20.2,20.12,20.16,81792.0,18.8028,18.8494,18.7748,18.8121,81792.0
2020-05-14 10:20:00,20.16,20.22,20.16,20.22,83268.0,18.8121,18.8681,18.8121,18.8681,83268.0
2020-05-14 10:25:00,20.23,20.27,20.21,20.22,82581.0,18.8774,18.9147,18.8587,18.8681,82581.0
2020-05-14 10:30:00,20.22,20.29,20.22,20.29,132489.0,18.8681,18.9334,18.8681,18.9334,132489.0
2020-05-14 10:35:00,20.29,20.38,20.28,20.38,150987.0,18.9334,19.0174,18.9241,19.0174,150987.0
2020-05-14 10:40:00,20.38,20.38,20.33,20.36,66966.0,19.0174,19.0174,18.9707,18.9987,66966.0
2020-05-14 10:45:00,20.36,20.5,20.36,20.49,108630.0,18.9987,19.1293,18.9987,19.12,108630.0
2020-05-14 10:50:00,20.48,20.61,20.48,20.6,158526.0,19.1107,19.232,19.1107,19.2227,158526.0
2020-05-14 10:55:00,20.59,20.63,20.56,20.61,131613.0,19.2133,19.2507,19.1853,19.232,131613.0
2020-05-14 11:00:00,20.61,20.63,20.57,20.6,96378.0,19.232,19.2507,19.1947,19.2227,96378.0
2020-05-14 11:05:00,20.6,20.66,20.59,20.62,111933.0,19.2227,19.2787,19.2133,19.2413,111933.0
2020-05-14 11:10:00,20.62,20.65,20.58,20.58,69615.0,19.2413,19.2693,19.204,19.204,69615.0
2020-05-14 11:15:00,20.58,20.65,20.58,20.6,81222.0,19.204,19.2693,19.204,19.2227,81222.0
2020-05-14 11:20:00,20.6,20.61,20.49,20.51,78423.0,19.2227,19.232,19.12,19.1387,78423.0
2020-05-14 11:25:00,20.5,20.51,20.39,20.4,158262.0,19.1293,19.1387,19.0267,19.036,158262.0
2020-05-14 11:30:00,20.4,20.43,20.37,20.39,106635.0,19.036,19.064,19.008,19.0267,106635.0
2020-05-14 11:35:00,20.4,20.44,20.33,20.34,91593.0,19.036,19.0734,18.9707,18.98,91593.0
2020-05-14 11:40:00,20.33,20.34,20.28,20.31,90516.0,18.9707,18.98,18.9241,18.9521,90516.0
2020-05-14 11:45:00,20.31,20.35,20.3,20.32,78618.0,18.9521,18.9894,18.9427,18.9614,78618.0
2020-05-14 11:50:00,20.32,20.46,20.31,20.45,90462.0,18.9614,19.092,18.9521,19.0827,90462.0
2020-05-14 11:55:00,20.43,20.44,20.4,20.4,55176.0,19.064,19.0734,19.036,19.036,55176.0
2020-05-14 12:00:00,20.4,20.44,20.36,20.39,44604.0,19.036,19.0734,18.9987,19.0267,44604.0
2020-05-14 12:05:00,20.39,20.44,20.36,20.43,75459.0,19.0267,19.0734,18.9987,19.064,75459.0
2020-05-14 12:10:00,20.43,20.49,20.43,20.48,48879.0,19.064,19.12,19.064,19.1107,48879.0
2020-05-14 12:15:00,20.46,20.5,20.44,20.44,57462.0,19.092,19.1293,19.0734,19.0734,57462.0
2020-05-14 12:20:00,20.43,20.55,20.43,20.54,67473.0,19.064,19.176,19.064,19.1667,67473.0
2020-05-14 12:25:00,20.54,20.55,20.52,20.52,49959.0,19.1667,19.176,19.148,19.148,49959.0
2020-05-14 12:30:00,20.52,20.57,20.52,20.56,51798.0,19.148,19.1947,19.148,19.1853,51798.0
2020-05-14 12:35:00,20.56,20.61,20.55,20.59,136887.0,19.1853,19.232,19.176,19.2133,136887.0
2020-05-14 12:40:00,20.58,20.6,20.55,20.56,67086.0,19.204,19.2227,19.176,19.1853,67086.0
2020-05-14 12:45:00,20.56,20.57,20.52,20.52,36384.0,19.1853,19.1947,19.148,19.148,36384.0
2020-05-14 12:50:00,20.52,20.65,20.51,20.65,64413.0,19.148,19.2693,19.1387,19.2693,64413.0
2020-05-14 12:55:00,20.64,20.68,20.64,20.65,62076.0,19.26,19.2973,19.26,19.2693,62076.0
2020-05-14 13:00:00,20.66,20.66,20.63,20.65,38931.0,19.2787,19.2787,19.2507,19.2693,38931.0
2020-05-14 13:05:00,20.64,20.66,20.64,20.65,32046.0,19.26,19.2787,19.26,19.2693,32046.0
2020-05-14 13:10:00,20.65,20.67,20.63,20.65,34863.0,19.2693,19.288,19.2507,19.2693,34863.0
2020-05-14 13:15:00,20.65,20.69,20.64,20.69,36960.0,19.2693,19.3066,19.26,19.3066,36960.0
2020-05-14 13:20:00,20.69,20.71,20.66,20.67,37731.0,19.3066,19.3253,19.2787,19.288,37731.0
2020-05-14 13:25:00,20.68,20.73,20.68,20.73,39666.0,19.2973,19.344,19.2973,19.344,39666.0
2020-05-14 13:30:00,20.72,20.76,20.72,20.73,60528.0,19.3346,19.372,19.3346,19.344,60528.0
2020-05-14 13:35:00,20.73,20.75,20.71,20.73,47370.0,19.344,19.3626,19.3253,19.344,47370.0
2020-05-14 13:40:00,20.73,20.74,20.69,20.69,57639.0,19.344,19.3533,19.3066,19.3066,57639.0
2020-05-14 13:45:00,20.69,20.73,20.69,20.71,48339.0,19.3066,19.344,19.3066,19.3253,48339.0
2020-05-14 13:50:00,20.71,20.72,20.69,20.69,39846.0,19.3253,19.3346,19.3066,19.3066,39846.0
2020-05-14 13:55:00,20.68,20.71,20.63,20.63,31299.0,19.2973,19.3253,19.2507,19.2507,31299.0
2020-05-14 14:00:00,20.63,20.63,20.59,20.61,61908.0,19.2507,19.2507,19.2133,19.232,61908.0
2020-05-14 14:05:00,20.61,20.61,20.56,20.61,55974.0,19.232,19.232,19.1853,19.232,55974.0
2020-05-14 14:10:00,20.62,20.64,20.61,20.63,37416.0,19.2413,19.26,19.232,19.2507,37416.0
2020-05-14 14:15:00,20.64,20.66,20.61,20.64,59427.0,19.26,19.2787,19.232,19.26,59427.0
2020-05-14 14:20:00,20.64,20.68,20.62,20.64,45264.0,19.26,19.2973,19.2413,19.26,45264.0
2020-05-14 14:25:00,20.63,20.65,20.62,20.63,52191.0,19.2507,19.2693,19.2413,19.2507,52191.0
2020-05-14 14:30:00,20.63,20.65,20.57,20.58,52452.0,19.2507,19.2693,19.1947,19.204,52452.0
2020-05-14 14:35:00,20.58,20.59,20.54,20.55,80691.0,19.204,19.2133,19.1667,19.176,80691.0
2020-05-14 14:40:00,20.55,20.58,20.52,20.55,65397.0,19.176,19.204,19.148,19.176,65397.0
2020-05-14 14:45:00,20.55,20.59,20.54,20.56,77055.0,19.176,19.2133,19.1667,19.1853,77055.0
2020-05-14 14:50:00,20.55,20.6,20.54,20.6,59913.0,19.176,19.2227,19.1667,19.2227,59913.0
2020-05-14 14:55:00,20.61,20.63,20.58,20.61,43458.0,19.232,19.2507,19.204,19.232,43458.0
2020-05-14 15:00:00,20.6,20.68,20.59,20.67,59178.0,19.2227,19.2973,19.2133,19.288,59178.0
2020-05-14 15:05:00,20.67,20.71,20.65,20.71,61872.0,19.288,19.3253,19.2693,19.3253,61872.0
2020-05-14 15:10:00,20.71,20.71,20.67,20.69,57330.0,19.3253,19.3253,19.288,19.3066,57330.0
2020-05-14 15:15:00,20.69,20.73,20.68,20.7,93171.0,19.3066,19.344,19.2973,19.316,93171.0
2020-05-14 15:20:00,20.7,20.79,20.7,20.78,109263.0,19.316,19.4,19.316,19.3906,109263.0
2020-05-14 15:25:00,20.78,20.79,20.75,20.79,102978.0,19.3906,19.4,19.3626,19.4,102978.0
2020-05-14 15:30:00,20.8,20.82,20.78,20.79,139632.0,19.4093,19.428,19.3906,19.4,139632.0
2020-05-14 15:35:00,20.79,20.82,20.75,20.8,144819.0,19.4,19.428,19.3626,19.4093,144819.0
2020-05-14 15:40:00,20.79,20.84,20.77,20.84,142446.0,19.4,19.4466,19.3813,19.4466,142446.0
2020-05-14 15:45:00,20.84,20.93,20.84,20.93,210819.0,19.4466,19.5306,19.4466,19.5306,210819.0
2020-05-14 15:50:00,20.94,21.03,20.93,21.01,587499.0,19.5399,19.6239,19.5306,19.6053,587499.0
2020-05-14 15:55:00,21.01,21.01,20.91,21.0,735630.0,19.6053,19.6053,19.5119,19.5959,735630.0
2020-05-15 09:30:00,20.68,20.84,20.58,20.59,748785.0,19.2973,19.4466,19.204,19.2133,748785.0
2020-05-15 09:35:00,20.58,20.73,20.55,20.73,120846.0,19.204,19.344,19.176,19.344,120846.0
2020-05-15 09:40:00,20.73,20.81,20.71,20.76,111900.0,19.344,19.4186,19.3253,19.372,111900.0
2020-05-15 09:45:00,20.76,20.77,20.69,20.74,78702.0,19.372,19.3813,19.3066,19.3533,78702.0
2020-05-15 09:50:00,20.74,20.82,20.74,20.81,79521.0,19.3533,19.428,19.3533,19.4186,79521.0
2020-05-15 09:55:00,20.8,20.85,20.76,20.78,106524.0,19.4093,19.4559,19.372,19.3906,106524.0
2020-05-15 10:00:00,20.78,20.83,20.72,20.74,157443.0,19.3906,19.4373,19.3346,19.3533,157443.0
2020-05-15 10:05:00,20.74,20.78,20.72,20.75,109203.0,19.3533,19.3906,19.3346,19.3626,109203.0
2020-05-15 10:10:00,20.75,20.85,20.74,20.83,52893.0,19.3626,19.4559,19.3533,19.4373,52893.0
2020-05-15 10:15:00,20.84,20.86,20.82,20.83,52680.0,19.4466,19.4653,19.428,19.4373,52680.0
2020-05-15 10:20:00,20.83,20.87,20.79,20.79,96678.0,19.4373,19.4746,19.4,19.4,96678.0
2020-05-15 10:25:00,20.79,20.81,20.75,20.79,75645.0,19.4,19.4186,19.3626,19.4,75645.0
2020-05-15 10:30:00,20.79,20.81,20.75,20.75,110601.0,19.4,19.4186,19.3626,19.3626,110601.0
2020-05-15 10:35:00,20.74,20.82,20.71,20.79,169359.0,19.3533,19.428,19.3253,19.4,169359.0
2020-05-15 10:40:00,20.79,20.81,20.77,20.79,86877.0,19.4,19.4186,19.3813,19.4,86877.0
2020-05-15 10:45:00,20.78,20.82,20.76,20.82,76800.0,19.3906,19.428,19.372,19.428,76800.0
2020-05-15 10:50:00,20.81,20.81,20.72,20.72,73713.0,19.4186,19.4186,19.3346,19.3346,73713.0
2020-05-15 10:55:00,20.72,20.76,20.69,20.72,62553.0,19.3346,19.372,19.3066,19.3346,62553.0
2020-05-15 11:00:00,20.72,20.72,20.6,20.62,94893.0,19.3346,19.3346,19.2227,19.2413,94893.0
2020-05-15 11:05:00,20.62,20.62,20.58,20.6,77265.0,19.2413,19.2413,19.204,19.2227,77265.0
2020-05-15 11:10:00,20.6,20.62,20.57,20.62,61866.0,19.2227,19.2413,19.1947,19.2413,61866.0
2020-05-15 11:15:00,20.62,20.62,20.58,20.6,74868.0,19.2413,19.2413,19.204,19.2227,74868.0
2020-05-15 11:20:00,20.58,20.64,20.58,20.63,86886.0,19.204,19.26,19.204,19.2507,86886.0
2020-05-15 11:25:00,20.63,20.65,20.61,20.64,60450.0,19.2507,19.2693,19.232,19.26,60450.0
2020-05-15 11:30:00,20.64,20.67,20.62,20.64,52371.0,19.26,19.288,19.2413,19.26,52371.0
2020-05-15 11:35:00,20.64,20.66,20.61,20.63,91224.0,19.26,19.2787,19.232,19.2507,91224.0
2020-05-15 11:40:00,20.63,20.64,20.57,20.6,49101.0,19.2507,19.26,19.1947,19.2227,49101.0
2020-05-15 11:45:00,20.59,20.59,20.54,20.56,76866.0,19.2133,19.2133,19.1667,19.1853,76866.0
2020-05-15 11:50:00,20.56,20.59,20.56,20.58,60573.0,19.1853,19.2133,19.1853,19.204,60573.0
2020-05-15 11:55:00,20.58,20.64,20.57,20.62,62964.0,19.204,19.26,19.1947,19.2413,62964.0
2020-05-15 12:00:00,20.62,20.68,20.61,20.67,63612.0,19.2413,19.2973,19.232,19.288,63612.0
2020-05-15 12:05:00,20.67,20.7,20.66,20.67,86271.0,19.288,19.316,19.2787,19.288,86271.0
2020-05-15 12:10:00,20.67,20.67,20.63,20.66,77166.0,19.288,19.288,19.2507,19.2787,77166.0
2020-05-15 12:15:00,20.66,20.7,20.64,20.7,66252.0,19.2787,19.316,19.26,19.316,66252.0
2020-05-15 12:20:00,20.7,20.75,20.7,20.74,50589.0,19.316,19.3626,19.316,19.3533,50589.0
2020-05-15 12:25:00,20.74,20.75,20.72,20.74,44997.0,19.3533,19.3626,19.3346,19.3533,44997.0
2020-05-15 12:30:00,20.74,20.78,20.72,20.78,54621.0,19.3533,19.3906,19.3346,19.3906,54621.0
2020-05-15 12:35:00,20.78,20.81,20.78,20.81,63756.0,19.3906,19.4186,19.3906,19.4186,63756.0
2020-05-15 12:40:00,20.8,20.83,20.78,20.79,109677.0,19.4093,19.4373,19.3906,19.4,109677.0
2020-05-15 12:45:00,20.78,20.79,20.73,20.75,82611.0,19.3906,19.4,19.344,19.3626,82611.0
2020-05-15 12:50:00,20.75,20.78,20.75,20.77,51768.0,19.3626,19.3906,19.3626,19.3813,51768.0
2020-05-15 12:55:00,20.77,20.78,20.74,20.76,63540.0,19.3813,19.3906,19.3533,19.372,63540.0
2020-05-15 13:00:00,20.77,20.79,20.76,20.76,84654.0,19.3813,19.4,19.372,19.372,84654.0
2020-05-15 13:05:00,20.76,20.76,20.72,20.75,77610.0,19.372,19.372,19.3346,19.3626,77610.0
2020-05-15 13:10:00,20.75,20.79,20.75,20.78,114276.0,19.3626,19.4,19.3626,19.3906,114276.0
2020-05-15 13:15:00,20.77,20.78,20.74,20.75,66288.0,19.3813,19.3906,19.3533,19.3626,66288.0
2020-05-15 13:20:00,20.75,20.76,20.73,20.73,65739.0,19.3626,19.372,19.344,19.344,65739.0
2020-05-15 13:25:00,20.73,20.77,20.73,20.77,65583.0,19.344,19.3813,19.344,19.3813,65583.0
2020-05-15 13:30:00,20.76,20.78,20.74,20.76,68403.0,19.372,19.3906,19.3533,19.372,68403.0
2020-05-15 13:35:00,20.76,20.8,20.75,20.76,76929.0,19.372,19.4093,19.3626,19.372,76929.0
2020-05-15 13:40:00,20.77,20.79,20.75,20.75,46101.0,19.3813,19.4,19.3626,19.3626,46101.0
2020-05-15 13:45:00,20.75,20.76,20.68,20.69,86100.0,19.3626,19.372,19.2973,19.3066,86100.0
2020-05-15 13:50:00,20.69,20.75,20.69,20.74,66897.0,19.3066,19.3626,19.3066,19.3533,66897.0
2020-05-15 13:55:00,20.74,20.81,20.74,20.81,54984.0,19.3533,19.4186,19.3533,19.4186,54984.0
2020-05-15 14:00:00,20.81,20.86,20.81,20.85,94875.0,19.4186,19.4653,19.4186,19.4559,94875.0
2020-05-15 14:05:00,20.84,20.85,20.81,20.81,54078.0,19.4466,19.4559,19.4186,19.4186,54078.0
2020-05-15 14:10:00,20.81,20.82,20.79,20.8,59532.0,19.4186,19.428,19.4,19.4093,59532.0
2020-05-15 14:15:00,20.8,20.82,20.77,20.78,86196.0,19.4093,19.428,19.3813,19.3906,86196.0
2020-05-15 14:20:00,20.78,20.82,20.76,20.77,104724.0,19.3906,19.428,19.372,19.3813,104724.0
2020-05-15 14:25:00,20.77,20.78,20.76,20.76,60687.0,19.3813,19.3906,19.372,19.372,60687.0
2020-05-15 14:30:00,20.77,20.77,20.7,20.71,77403.0,19.3813,19.3813,19.316,19.3253,77403.0
2020-05-15 14:35:00,20.71,20.71,20.67,20.69,63618.0,19.3253,19.3253,19.288,19.3066,63618.0
2020-05-15 14:40:00,20.69,20.71,20.67,20.68,76851.0,19.3066,19.3253,19.288,19.2973,76851.0
2020-05-15 14:45:00,20.68,20.71,20.67,20.68,93060.0,19.2973,19.3253,19.288,19.2973,93060.0
2020-05-15 14:50:00,20.68,20.71,20.66,20.66,125691.0,19.2973,19.3253,19.2787,19.2787,125691.0
2020-05-15 14:55:00,20.66,20.66,20.59,20.6,250356.0,19.2787,19.2787,19.2133,19.2227,250356.0
2020-05-15 15:00:00,20.6,20.7,20.59,20.69,141681.0,19.2227,19.316,19.2133,19.3066,141681.0
2020-05-15 15:05:00,20.7,20.71,20.68,20.7,105369.0,19.316,19.3253,19.2973,19.316,105369.0
2020-05-15 15:10:00,20.71,20.72,20.68,20.69,125304.0,19.3253,19.3346,19.2973,19.3066,125304.0
2020-05-15 15:15:00,20.68,20.7,20.66,20.68,123420.0,19.2973,19.316,19.2787,19.2973,123420.0
2020-05-15 15:20:00,20.68,20.7,20.66,20.67,141057.0,19.2973,19.316,19.2787,19.288,141057.0
2020-05-15 15:25:00,20.67,20.74,20.67,20.72,132780.0,19.288,19.3533,19.288,19.3346,132780.0
2020-05-15 15:30:00,20.72,20.72,20.67,20.68,97005.0,19.3346,19.3346,19.288,19.2973,97005.0
2020-05-15 15:35:00,20.68,20.68,20.61,20.62,107838.0,19.2973,19.2973,19.232,19.2413,107838.0
2020-05-15 15:40:00,20.62,20.63,20.6,20.63,80142.0,19.2413,19.2507,19.2227,19.2507,80142.0
2020-05-15 15:45:00,20.62,20.69,20.62,20.69,175422.0,19.2413,19.3066,19.2413,19.3066,175422.0
2020-05-15 15:50:00,20.69,20.69,20.62,20.66,387006.0,19.3066,19.3066,19.2413,19.2787,387006.0
2020-05-15 15:55:00,20.66,20.69,20.66,20.67,415728.0,19.2787,19.3066,19.2787,19.288,415728.0
2020-05-18 09:30:00,21.5,21.71,21.35,21.55,290868.0,20.0625,20.2584,19.9225,20.1091,290868.0
2020-05-18 09:35:00,21.53,21.66,21.5,21.66,122940.0,20.0905,20.2118,20.0625,20.2118,122940.0
2020-05-18 09:40:00,21.66,21.71,21.64,21.68,124173.0,20.2118,20.2584,20.1931,20.2305,124173.0
2020-05-18 09:45:00,21.67,21.75,21.64,21.7,215907.0,20.2211,20.2958,20.1931,20.2491,215907.0
2020-05-18 09:50:00,21.7,21.71,21.64,21.65,93522.0,20.2491,20.2584,20.1931,20.2025,93522.0
2020-05-18 09:55:00,21.64,21.65,21.59,21.61,63621.0,20.1931,20.2025,20.1465,20.1651,63621.0
2020-05-18 10:00:00,21.62,21.62,21.58,21.6,70338.0,20.1745,20.1745,20.1371,20.1558,70338.0
2020-05-18 10:05:00,21.6,21.65,21.58,21.58,62517.0,20.1558,20.2025,20.1371,20.1371,62517.0
2020-05-18 10:10:00,21.58,21.6,21.56,21.56,76362.0,20.1371,20.1558,20.1185,20.1185,76362.0
2020-05-18 10:15:00,21.57,21.64,21.56,21.64,61425.0,20.1278,20.1931,20.1185,20.1931,61425.0
2020-05-18 10:20:00,21.64,21.65,21.61,21.63,36429.0,20.1931,20.2025,20.1651,20.1838,36429.0
2020-05-18 10:25:00,21.63,21.67,21.62,21.64,59127.0,20.1838,20.2211,20.1745,20.1931,59127.0
2020-05-18 10:30:00,21.64,21.73,21.63,21.71,51726.0,20.1931,20.2771,20.1838,20.2584,51726.0
2020-05-18 10:35:00,21.71,21.71,21.68,21.7,63774.0,20.2584,20.2584,20.2305,20.2491,63774.0
2020-05-18 10:40:00,21.71,21.75,21.7,21.73,51480.0,20.2584,20.2958,20.2491,20.2771,51480.0
2020-05-18 10:45:00,21.73,21.77,21.71,21.76,56814.0,20.2771,20.3144,20.2584,20.3051,56814.0
2020-05-18 10:50:00,21.76,21.82,21.76,21.82,34362.0,20.3051,20.3611,20.3051,20.3611,34362.0
2020-05-18 10:55:00,21.82,21.85,21.81,21.82,58653.0,20.3611,20.3891,20.3518,20.3611,58653.0
2020-05-18 11:00:00,21.83,21.87,21.81,21.86,47850.0,20.3704,20.4078,20.3518,20.3984,47850.0
2020-05-18 11:05:00,21.86,21.91,21.86,21.9,65412.0,20.3984,20.4451,20.3984,20.4357,65412.0
2020-05-18 11:10:00,21.9,21.94,21.87,21.94,48417.0,20.4357,20.4731,20.4078,20.4731,48417.0
2020-05-18 11:15:00,21.94,21.99,21.93,21.99,46173.0,20.4731,20.5197,20.4637,20.5197,46173.0
2020-05-18 11:20:00,21.99,22.02,21.98,22.01,91515.0,20.5197,20.5477,20.5104,20.5384,91515.0
2020-05-18 11:25:00,22.02,22.02,21.98,22.01,60096.0,20.5477,20.5477,20.5104,20.5384,60096.0
2020-05-18 11:30:00,22.02,22.04,22.0,22.0,46083.0,20.5477,20.5664,20.5291,20.5291,46083.0
2020-05-18 11:35:00,22.0,22.01,21.98,22.0,77232.0,20.5291,20.5384,20.5104,20.5291,77232.0
2020-05-18 11:40:00,22.01,22.07,22.0,22.03,48312.0,20.5384,20.5944,20.5291,20.5571,48312.0
2020-05-18 11:45:00,22.03,22.04,22.0,22.0,40233.0,20.5571,20.5664,20.5291,20.5291,40233.0
2020-05-18 11:50:00,22.0,22.02,21.98,21.99,60831.0,20.5291,20.5477,20.5104,20.5197,60831.0
2020-05-18 11:55:00,21.99,22.03,21.99,22.03,37416.0,20.5197,20.5571,20.5197,20.5571,37416.0
2020-05-18 12:00:00,22.02,22.03,21.98,22.0,38088.0,20.5477,20.5571,20.5104,20.5291,38088.0
2020-05-18 12:05:00,22.0,22.03,21.98,22.01,53274.0,20.5291,20.5571,20.5104,20.5384,53274.0
2020-05-18 12:10:00,22.01,22.01,21.94,21.95,78549.0,20.5384,20.5384,20.4731,20.4824,78549.0
2020-05-18 12:15:00,21.95,21.98,21.94,21.94,79890.0,20.4824,20.5104,20.4731,20.4731,79890.0
2020-05-18 12:20:00,21.94,21.95,21.94,21.94,64665.0,20.4731,20.4824,20.4731,20.4731,64665.0
2020-05-18 12:25:00,21.95,21.97,21.93,21.94,51735.0,20.4824,20.5011,20.4637,20.4731,51735.0
2020-05-18 12:30:00,21.94,21.94,21.91,21.92,47628.0,20.4731,20.4731,20.4451,20.4544,47628.0
2020-05-18 12:35:00,21.92,21.95,21.92,21.94,41697.0,20.4544,20.4824,20.4544,20.4731,41697.0
2020-05-18 12:40:00,21.95,21.95,21.93,21.95,24582.0,20.4824,20.4824,20.4637,20.4824,24582.0
2020-05-18 12:45:00,21.95,21.95,21.92,21.95,34077.0,20.4824,20.4824,20.4544,20.4824,34077.0
2020-05-18 12:50:00,21.94,21.96,21.93,21.94,37107.0,20.4731,20.4917,20.4637,20.4731,37107.0
2020-05-18 12:55:00,21.94,21.97,21.93,21.94,38976.0,20.4731,20.5011,20.4637,20.4731,38976.0
2020-05-18 13:00:00,21.95,22.0,21.93,22.0,185763.0,20.4824,20.5291,20.4637,20.5291,185763.0
2020-05-18 13:05:00,21.99,21.99,21.97,21.98,43329.0,20.5197,20.5197,20.5011,20.5104,43329.0
2020-05-18 13:10:00,21.98,21.99,21.95,21.97,53220.0,20.5104,20.5197,20.4824,20.5011,53220.0
2020-05-18 13:15:00,21.97,21.97,21.94,21.94,65298.0,20.5011,20.5011,20.4731,20.4731,65298.0
2020-05-18 13:20:00,21.94,21.94,21.93,21.93,41205.0,20.4731,20.4731,20.4637,20.4637,41205.0
2020-05-18 13:25:00,21.93,21.93,21.88,21.9,132324.0,20.4637,20.4637,20.4171,20.4357,132324.0
2020-05-18 13:30:00,21.9,21.91,21.86,21.88,138618.0,20.4357,20.4451,20.3984,20.4171,138618.0
2020-05-18 13:35:00,21.88,21.91,21.88,21.89,88632.0,20.4171,20.4451,20.4171,20.4264,88632.0
2020-05-18 13:40:00,21.89,21.89,21.87,21.88,51702.0,20.4264,20.4264,20.4078,20.4171,51702.0
2020-05-18 13:45:00,21.88,21.92,21.87,21.88,129651.0,20.4171,20.4544,20.4078,20.4171,129651.0
2020-05-18 13:50:00,21.88,21.9,21.87,21.89,42240.0,20.4171,20.4357,20.4078,20.4264,42240.0
2020-05-18 13:55:00,21.9,21.93,21.89,21.93,130170.0,20.4357,20.4637,20.4264,20.4637,130170.0
2020-05-18 14:00:00,21.93,21.96,21.92,21.95,108888.0,20.4637,20.4917,20.4544,20.4824,108888.0
2020-05-18 14:05:00,21.95,21.95,21.91,21.92,49257.0,20.4824,20.4824,20.4451,20.4544,49257.0
2020-05-18 14:10:00,21.92,21.95,21.92,21.95,49935.0,20.4544,20.4824,20.4544,20.4824,49935.0
2020-05-18 14:15:00,21.95,21.95,21.93,21.94,54402.0,20.4824,20.4824,20.4637,20.4731,54402.0
2020-05-18 14:20:00,21.94,21.95,21.92,21.95,62379.0,20.4731,20.4824,20.4544,20.4824,62379.0
2020-05-18 14:25:00,21.95,22.03,21.95,22.02,89535.0,20.4824,20.5571,20.4824,20.5477,89535.0
2020-05-18 14:30:00,22.02,22.05,22.01,22.04,62334.0,20.5477,20.5757,20.5384,20.5664,62334.0
2020-05-18 14:35:00,22.04,22.07,22.04,22.07,51591.0,20.5664,20.5944,20.5664,20.5944,51591.0
2020-05-18 14:40:00,22.07,22.1,22.06,22.09,75468.0,20.5944,20.6224,20.585,20.613,75468.0
2020-05-18 14:45:00,22.09,22.11,22.07,22.08,75249.0,20.613,20.6317,20.5944,20.6037,75249.0
2020-05-18 14:50:00,22.08,22.12,22.06,22.12,81249.0,20.6037,20.641,20.585,20.641,81249.0
2020-05-18 14:55:00,22.12,22.14,22.1,22.11,83412.0,20.641,20.6597,20.6224,20.6317,83412.0
2020-05-18 15:00:00,22.1,22.16,22.1,22.14,85257.0,20.6224,20.6784,20.6224,20.6597,85257.0
2020-05-18 15:05:00,22.14,22.16,22.13,22.15,110703.0,20.6597,20.6784,20.6504,20.669,110703.0
2020-05-18 15:10:00,22.15,22.15,22.11,22.12,142080.0,20.669,20.669,20.6317,20.641,142080.0
2020-05-18 15:15:00,22.12,22.13,22.08,22.1,125811.0,20.641,20.6504,20.6037,20.6224,125811.0
2020-05-18 15:20:00,22.11,22.13,22.09,22.09,119679.0,20.6317,20.6504,20.613,20.613,119679.0
2020-05-18 15:25:00,22.09,22.14,22.09,22.12,236445.0,20.613,20.6597,20.613,20.641,236445.0
2020-05-18 15:30:00,22.12,22.16,22.12,22.14,145035.0,20.641,20.6784,20.641,20.6597,145035.0
2020-05-18 15:35:00,22.14,22.18,22.13,22.15,461436.0,20.6597,20.697,20.6504,20.669,461436.0
2020-05-18 15:40:00,22.16,22.2,22.15,22.2,345909.0,20.6784,20.7157,20.669,20.7157,345909.0
2020-05-18 15:45:00,22.2,22.27,22.19,22.25,237504.0,20.7157,20.781,20.7064,20.7623,237504.0
2020-05-18 15:50:00,22.25,22.3,22.22,22.24,632349.0,20.7623,20.809,20.7343,20.753,632349.0
2020-05-18 15:55:00,22.24,22.24,22.11,22.13,985320.0,20.753,20.753,20.6317,20.6504,985320.0
2020-05-19 09:30:00,22.21,22.24,22.09,22.15,348120.0,20.725,20.753,20.613,20.669,348120.0
2020-05-19 09:35:00,22.17,22.25,22.15,22.24,307602.0,20.6877,20.7623,20.669,20.753,307602.0
2020-05-19 09:40:00,22.24,22.24,22.12,22.17,180795.0,20.753,20.753,20.641,20.6877,180795.0
2020-05-19 09:45:00,22.17,22.22,22.14,22.19,187599.0,20.6877,20.7343,20.6597,20.7064,187599.0
2020-05-19 09:50:00,22.19,22.21,22.16,22.2,272073.0,20.7064,20.725,20.6784,20.7157,272073.0
2020-05-19 09:55:00,22.21,22.29,22.2,22.23,491019.0,20.725,20.7997,20.7157,20.7437,491019.0
2020-05-19 10:00:00,22.23,22.3,22.2,22.3,193926.0,20.7437,20.809,20.7157,20.809,193926.0
2020-05-19 10:05:00,22.3,22.41,22.27,22.38,357939.0,20.809,20.9116,20.781,20.8837,357939.0
2020-05-19 10:10:00,22.38,22.42,22.35,22.35,104229.0,20.8837,20.921,20.8557,20.8557,104229.0
2020-05-19 10:15:00,22.35,22.35,22.21,22.22,105474.0,20.8557,20.8557,20.725,20.7343,105474.0
2020-05-19 10:20:00,22.22,22.28,22.21,22.23,79716.0,20.7343,20.7903,20.725,20.7437,79716.0
2020-05-19 10:25:00,22.22,22.28,22.21,22.26,82680.0,20.7343,20.7903,20.725,20.7717,82680.0
2020-05-19 10:30:00,22.28,22.29,22.2,22.24,78564.0,20.7903,20.7997,20.7157,20.753,78564.0
2020-05-19 10:35:00,22.26,22.26,22.2,22.2,68202.0,20.7717,20.7717,20.7157,20.7157,68202.0
2020-05-19 10:40:00,22.2,22.23,22.16,22.19,205647.0,20.7157,20.7437,20.6784,20.7064,205647.0
2020-05-19 10:45:00,22.19,22.22,22.18,22.21,88440.0,20.7064,20.7343,20.697,20.725,88440.0
2020-05-19 10:50:00,22.22,22.32,22.22,22.31,90969.0,20.7343,20.8277,20.7343,20.8183,90969.0
2020-05-19 10:55:00,22.32,22.36,22.29,22.32,123426.0,20.8277,20.865,20.7997,20.8277,123426.0
2020-05-19 11:00:00,22.32,22.44,22.32,22.44,383688.0,20.8277,20.9396,20.8277,20.9396,383688.0
2020-05-19 11:05:00,22.44,22.44,22.35,22.37,53331.0,20.9396,20.9396,20.8557,20.8743,53331.0
2020-05-19 11:10:00,22.38,22.39,22.33,22.34,54318.0,20.8837,20.893,20.837,20.8463,54318.0
2020-05-19 11:15:00,22.35,22.39,22.35,22.38,41799.0,20.8557,20.893,20.8557,20.8837,41799.0
2020-05-19 11:20:00,22.38,22.43,22.38,22.42,49434.0,20.8837,20.9303,20.8837,20.921,49434.0
2020-05-19 11:25:00,22.42,22.46,22.4,22.46,94521.0,20.921,20.9583,20.9023,20.9583,94521.0
2020-05-19 11:30:00,22.46,22.52,22.46,22.48,139575.0,20.9583,21.0143,20.9583,20.977,139575.0
2020-05-19 11:35:00,22.48,22.49,22.42,22.42,89862.0,20.977,20.9863,20.921,20.921,89862.0
2020-05-19 11:40:00,22.42,22.47,22.41,22.43,83493.0,20.921,20.9676,20.9116,20.9303,83493.0
2020-05-19 11:45:00,22.43,22.46,22.41,22.42,111168.0,20.9303,20.9583,20.9116,20.921,111168.0
2020-05-19 11:50:00,22.42,22.46,22.41,22.46,98883.0,20.921,20.9583,20.9116,20.9583,98883.0
2020-05-19 11:55:00,22.46,22.46,22.41,22.44,53124.0,20.9583,20.9583,20.9116,20.9396,53124.0
2020-05-19 12:00:00,22.44,22.47,22.42,22.45,128010.0,20.9396,20.9676,20.921,20.949,128010.0
2020-05-19 12:05:00,22.45,22.46,22.42,22.46,74595.0,20.949,20.9583,20.921,20.9583,74595.0
2020-05-19 12:10:00,22.46,22.48,22.45,22.47,54510.0,20.9583,20.977,20.949,20.9676,54510.0
2020-05-19 12:15:00,22.47,22.49,22.41,22.43,86742.0,20.9676,20.9863,20.9116,20.9303,86742.0
2020-05-19 12:20:00,22.43,22.48,22.42,22.47,50373.0,20.9303,20.977,20.921,20.9676,50373.0
2020-05-19 12:25:00,22.47,22.51,22.46,22.46,105546.0,20.9676,21.005,20.9583,20.9583,105546.0
2020-05-19 12:30:00,22.46,22.49,22.42,22.44,98445.0,20.9583,20.9863,20.921,20.9396,98445.0
2020-05-19 12:35:00,22.43,22.46,22.4,22.4,68751.0,20.9303,20.9583,20.9023,20.9023,68751.0
2020-05-19 12:40:00,22.4,22.45,22.39,22.42,97047.0,20.9023,20.949,20.893,20.921,97047.0
2020-05-19 12:45:00,22.42,22.49,22.42,22.48,65820.0,20.921,20.9863,20.921,20.977,65820.0
2020-05-19 12:50:00,22.47,22.47,22.43,22.44,40995.0,20.9676,20.9676,20.9303,20.9396,40995.0
2020-05-19 12:55:00,22.43,22.45,22.43,22.44,28404.0,20.9303,20.949,20.9303,20.9396,28404.0
2020-05-19 13:00:00,22.44,22.46,22.41,22.42,41385.0,20.9396,20.9583,20.9116,20.921,41385.0
2020-05-19 13:05:00,22.42,22.46,22.42,22.45,31188.0,20.921,20.9583,20.921,20.949,31188.0
2020-05-19 13:10:00,22.45,22.46,22.44,22.45,72438.0,20.949,20.9583,20.9396,20.949,72438.0
2020-05-19 13:15:00,22.45,22.45,22.43,22.43,28386.0,20.949,20.949,20.9303,20.9303,28386.0
2020-05-19 13:20:00,22.43,22.45,22.43,22.44,53133.0,20.9303,20.949,20.9303,20.9396,53133.0
2020-05-19 13:25:00,22.45,22.47,22.43,22.43,79254.0,20.949,20.9676,20.9303,20.9303,79254.0
2020-05-19 13:30:00,22.43,22.46,22.43,22.45,48072.0,20.9303,20.9583,20.9303,20.949,48072.0
2020-05-19 13:35:00,22.45,22.47,22.45,22.47,39789.0,20.949,20.9676,20.949,20.9676,39789.0
2020-05-19 13:40:00,22.47,22.49,22.47,22.48,32637.0,20.9676,20.9863,20.9676,20.977,32637.0
2020-05-19 13:45:00,22.47,22.48,22.46,22.48,70035.0,20.9676,20.977,20.9583,20.977,70035.0
2020-05-19 13:50:00,22.48,22.48,22.42,22.43,46857.0,20.977,20.977,20.921,20.9303,46857.0
2020-05-19 13:55:00,22.42,22.43,22.4,22.41,68553.0,20.921,20.9303,20.9023,20.9116,68553.0
2020-05-19 14:00:00,22.41,22.42,22.36,22.42,79704.0,20.9116,20.921,20.865,20.921,79704.0
2020-05-19 14:05:00,22.42,22.44,22.41,22.43,80274.0,20.921,20.9396,20.9116,20.9303,80274.0
2020-05-19 14:10:00,22.43,22.44,22.41,22.43,62331.0,20.9303,20.9396,20.9116,20.9303,62331.0
2020-05-19 14:15:00,22.42,22.43,22.37,22.39,95727.0,20.921,20.9303,20.8743,20.893,95727.0
2020-05-19 14:20:00,22.38,22.4,22.37,22.38,63648.0,20.8837,20.9023,20.8743,20.8837,63648.0
2020-05-19 14:25:00,22.38,22.38,22.32,22.32,60552.0,20.8837,20.8837,20.8277,20.8277,60552.0
2020-05-19 14:30:00,22.32,22.34,22.31,22.32,99105.0,20.8277,20.8463,20.8183,20.8277,99105.0
2020-05-19 14:35:00,22.32,22.35,22.32,22.34,118572.0,20.8277,20.8557,20.8277,20.8463,118572.0
2020-05-19 14:40:00,22.34,22.34,22.33,22.34,89514.0,20.8463,20.8463,20.837,20.8463,89514.0
2020-05-19 14:45:00,22.34,22.36,22.33,22.35,132420.0,20.8463,20.865,20.837,20.8557,132420.0
2020-05-19 14:50:00,22.35,22.39,22.33,22.33,109008.0,20.8557,20.893,20.837,20.837,109008.0
2020-05-19 14:55:00,22.33,22.34,22.2,22.22,359133.0,20.837,20.8463,20.7157,20.7343,359133.0
2020-05-19 15:00:00,22.21,22.33,22.2,22.3,377007.0,20.725,20.837,20.7157,20.809,377007.0
2020-05-19 15:05:00,22.3,22.33,22.3,22.32,84198.0,20.809,20.837,20.809,20.8277,84198.0
2020-05-19 15:10:00,22.33,22.4,22.31,22.34,120630.0,20.837,20.9023,20.8183,20.8463,120630.0
2020-05-19 15:15:00,22.35,22.35,22.3,22.3,108444.0,20.8557,20.8557,20.809,20.809,108444.0
2020-05-19 15:20:00,22.3,22.31,22.26,22.26,132924.0,20.809,20.8183,20.7717,20.7717,132924.0
2020-05-19 15:25:00,22.27,22.3,22.24,22.28,118278.0,20.781,20.809,20.753,20.7903,118278.0
2020-05-19 15:30:00,22.28,22.3,22.22,22.26,164658.0,20.7903,20.809,20.7343,20.7717,164658.0
2020-05-19 15:35:00,22.26,22.26,22.18,22.22,172692.0,20.7717,20.7717,20.697,20.7343,172692.0
2020-05-19 15:40:00,22.22,22.23,22.18,22.19,202224.0,20.7343,20.7437,20.697,20.7064,202224.0
2020-05-19 15:45:00,22.18,22.21,22.11,22.11,195021.0,20.697,20.725,20.6317,20.6317,195021.0
2020-05-19 15:50:00,22.11,22.13,22.04,22.05,454221.0,20.6317,20.6504,20.5664,20.5757,454221.0
2020-05-19 15:55:00,22.06,22.09,21.99,22.0,643827.0,20.585,20.613,20.5197,20.5291,643827.0
2020-05-20 09:30:00,22.94,23.15,22.77,22.9,726726.0,21.4062,21.6022,21.2476,21.3689,726726.0
2020-05-20 09:35:00,22.9,22.95,22.83,22.89,182880.0,21.3689,21.4155,21.3036,21.3596,182880.0
2020-05-20 09:40:00,22.88,22.96,22.81,22.83,151548.0,21.3502,21.4249,21.2849,21.3036,151548.0
2020-05-20 09:45:00,22.84,23.01,22.83,22.99,230415.0,21.3129,21.4715,21.3036,21.4529,230415.0
2020-05-20 09:50:00,22.99,23.07,22.99,23.03,244659.0,21.4529,21.5275,21.4529,21.4902,244659.0
2020-05-20 09:55:00,23.03,23.11,22.98,23.09,178980.0,21.4902,21.5648,21.4435,21.5462,178980.0
2020-05-20 10:00:00,23.09,23.18,23.04,23.17,266673.0,21.5462,21.6302,21.4995,21.6208,266673.0
2020-05-20 10:05:00,23.17,23.24,23.16,23.22,202950.0,21.6208,21.6862,21.6115,21.6675,202950.0
2020-05-20 10:10:00,23.22,23.26,23.22,23.25,117099.0,21.6675,21.7048,21.6675,21.6955,117099.0
2020-05-20 10:15:00,23.25,23.25,23.13,23.21,141150.0,21.6955,21.6955,21.5835,21.6582,141150.0
2020-05-20 10:20:00,23.21,23.27,23.2,23.24,182079.0,21.6582,21.7141,21.6488,21.6862,182079.0
2020-05-20 10:25:00,23.23,23.26,23.19,23.25,108489.0,21.6768,21.7048,21.6395,21.6955,108489.0
2020-05-20 10:30:00,23.25,23.26,23.22,23.25,87642.0,21.6955,21.7048,21.6675,21.6955,87642.0
2020-05-20 10:35:00,23.25,23.25,23.2,23.24,94320.0,21.6955,21.6955,21.6488,21.6862,94320.0
2020-05-20 10:40:00,23.25,23.27,23.24,23.25,140238.0,21.6955,21.7141,21.6862,21.6955,140238.0
2020-05-20 10:45:00,23.25,23.26,23.2,23.23,121620.0,21.6955,21.7048,21.6488,21.6768,121620.0
2020-05-20 10:50:00,23.23,23.23,23.15,23.15,73542.0,21.6768,21.6768,21.6022,21.6022,73542.0
2020-05-20 10:55:00,23.16,23.2,23.13,23.19,94968.0,21.6115,21.6488,21.5835,21.6395,94968.0
2020-05-20 11:00:00,23.19,23.21,23.13,23.13,78423.0,21.6395,21.6582,21.5835,21.5835,78423.0
2020-05-20 11:05:00,23.12,23.13,23.07,23.11,96435.0,21.5742,21.5835,21.5275,21.5648,96435.0
2020-05-20 11:10:00,23.12,23.16,23.1,23.14,49692.0,21.5742,21.6115,21.5555,21.5928,49692.0
2020-05-20 11:15:00,23.15,23.18,23.12,23.17,54921.0,21.6022,21.6302,21.5742,21.6208,54921.0
2020-05-20 11:20:00,23.17,23.17,23.1,23.1,62991.0,21.6208,21.6208,21.5555,21.5555,62991.0
2020-05-20 11:25:00,23.1,23.15,23.08,23.14,94296.0,21.5555,21.6022,21.5368,21.5928,94296.0
2020-05-20 11:30:00,23.14,23.17,23.13,23.13,120645.0,21.5928,21.6208,21.5835,21.5835,120645.0
2020-05-20 11:35:00,23.13,23.13,23.06,23.07,110895.0,21.5835,21.5835,21.5182,21.5275,110895.0
2020-05-20 11:40:00,23.07,23.12,23.06,23.12,260973.0,21.5275,21.5742,21.5182,21.5742,260973.0
2020-05-20 11:45:00,23.12,23.15,23.09,23.09,127326.0,21.5742,21.6022,21.5462,21.5462,127326.0
2020-05-20 11:50:00,23.09,23.1,23.05,23.07,88074.0,21.5462,21.5555,21.5089,21.5275,88074.0
2020-05-20 11:55:00,23.07,23.1,23.04,23.04,103167.0,21.5275,21.5555,21.4995,21.4995,103167.0
2020-05-20 12:00:00,23.05,23.07,23.01,23.04,70179.0,21.5089,21.5275,21.4715,21.4995,70179.0
2020-05-20 12:05:00,23.03,23.06,23.02,23.04,68526.0,21.4902,21.5182,21.4809,21.4995,68526.0
2020-05-20 12:10:00,23.04,23.05,23.02,23.04,90945.0,21.4995,21.5089,21.4809,21.4995,90945.0
2020-05-20 12:15:00,23.03,23.05,23.01,23.05,103977.0,21.4902,21.5089,21.4715,21.5089,103977.0
2020-05-20 12:20:00,23.06,23.06,22.99,22.99,72810.0,21.5182,21.5182,21.4529,21.4529,72810.0
2020-05-20 12:25:00,23.0,23.05,22.99,23.04,87342.0,21.4622,21.5089,21.4529,21.4995,87342.0
2020-05-20 12:30:00,23.04,23.05,23.02,23.03,52503.0,21.4995,21.5089,21.4809,21.4902,52503.0
2020-05-20 12:35:00,23.03,23.03,23.01,23.02,59931.0,21.4902,21.4902,21.4715,21.4809,59931.0
2020-05-20 12:40:00,23.02,23.05,23.0,23.0,126468.0,21.4809,21.5089,21.4622,21.4622,126468.0
2020-05-20 12:45:00,22.99,23.03,22.96,23.03,152655.0,21.4529,21.4902,21.4249,21.4902,152655.0
2020-05-20 12:50:00,23.03,23.04,23.0,23.0,50892.0,21.4902,21.4995,21.4622,21.4622,50892.0
2020-05-20 12:55:00,22.99,22.99,22.96,22.98,230190.0,21.4529,21.4529,21.4249,21.4435,230190.0
2020-05-20 13:00:00,22.98,22.98,22.92,22.95,139686.0,21.4435,21.4435,21.3875,21.4155,139686.0
2020-05-20 13:05:00,22.95,22.96,22.89,22.9,75090.0,21.4155,21.4249,21.3596,21.3689,75090.0
2020-05-20 13:10:00,22.9,22.96,22.9,22.94,209232.0,21.3689,21.4249,21.3689,21.4062,209232.0
2020-05-20 13:15:00,22.94,22.98,22.93,22.97,268215.0,21.4062,21.4435,21.3969,21.4342,268215.0
2020-05-20 13:20:00,22.97,22.98,22.93,22.93,97686.0,21.4342,21.4435,21.3969,21.3969,97686.0
2020-05-20 13:25:00,22.93,22.94,22.9,22.91,151164.0,21.3969,21.4062,21.3689,21.3782,151164.0
2020-05-20 13:30:00,22.92,22.94,22.89,22.89,44622.0,21.3875,21.4062,21.3596,21.3596,44622.0
2020-05-20 13:35:00,22.9,22.91,22.88,22.91,47646.0,21.3689,21.3782,21.3502,21.3782,47646.0
2020-05-20 13:40:00,22.91,22.91,22.88,22.91,68460.0,21.3782,21.3782,21.3502,21.3782,68460.0
2020-05-20 13:45:00,22.92,22.92,22.87,22.89,50889.0,21.3875,21.3875,21.3409,21.3596,50889.0
2020-05-20 13:50:00,22.89,22.89,22.84,22.84,57723.0,21.3596,21.3596,21.3129,21.3129,57723.0
2020-05-20 13:55:00,22.84,22.9,22.84,22.88,79020.0,21.3129,21.3689,21.3129,21.3502,79020.0
2020-05-20 14:00:00,22.88,22.9,22.83,22.85,90366.0,21.3502,21.3689,21.3036,21.3222,90366.0
2020-05-20 14:05:00,22.86,22.92,22.86,22.86,82260.0,21.3316,21.3875,21.3316,21.3316,82260.0
2020-05-20 14:10:00,22.87,22.88,22.83,22.85,41280.0,21.3409,21.3502,21.3036,21.3222,41280.0
2020-05-20 14:15:00,22.85,22.86,22.82,22.83,67917.0,21.3222,21.3316,21.2942,21.3036,67917.0
2020-05-20 14:20:00,22.83,22.88,22.82,22.88,64524.0,21.3036,21.3502,21.2942,21.3502,64524.0
2020-05-20 14:25:00,22.88,22.89,22.83,22.83,88545.0,21.3502,21.3596,21.3036,21.3036,88545.0
2020-05-20 14:30:00,22.82,22.91,22.82,22.89,34164.0,21.2942,21.3782,21.2942,21.3596,34164.0
2020-05-20 14:35:00,22.89,22.91,22.86,22.87,67308.0,21.3596,21.3782,21.3316,21.3409,67308.0
2020-05-20 14:40:00,22.87,22.89,22.85,22.85,74331.0,21.3409,21.3596,21.3222,21.3222,74331.0
2020-05-20 14:45:00,22.86,22.9,22.85,22.9,63798.0,21.3316,21.3689,21.3222,21.3689,63798.0
2020-05-20 14:50:00,22.89,22.93,22.88,22.92,98013.0,21.3596,21.3969,21.3502,21.3875,98013.0
2020-05-20 14:55:00,22.92,22.93,22.9,22.9,59727.0,21.3875,21.3969,21.3689,21.3689,59727.0
2020-05-20 15:00:00,22.9,22.93,22.84,22.88,176208.0,21.3689,21.3969,21.3129,21.3502,176208.0
2020-05-20 15:05:00,22.88,22.89,22.84,22.86,82140.0,21.3502,21.3596,21.3129,21.3316,82140.0
2020-05-20 15:10:00,22.86,22.87,22.79,22.8,96711.0,21.3316,21.3409,21.2662,21.2756,96711.0
2020-05-20 15:15:00,22.81,22.83,22.8,22.83,86307.0,21.2849,21.3036,21.2756,21.3036,86307.0
2020-05-20 15:20:00,22.83,22.86,22.82,22.84,122796.0,21.3036,21.3316,21.2942,21.3129,122796.0
2020-05-20 15:25:00,22.84,22.85,22.82,22.83,124908.0,21.3129,21.3222,21.2942,21.3036,124908.0
2020-05-20 15:30:00,22.83,22.85,22.8,22.82,134307.0,21.3036,21.3222,21.2756,21.2942,134307.0
2020-05-20 15:35:00,22.82,22.84,22.82,22.83,140481.0,21.2942,21.3129,21.2942,21.3036,140481.0
2020-05-20 15:40:00,22.83,22.87,22.81,22.85,195537.0,21.3036,21.3409,21.2849,21.3222,195537.0
2020-05-20 15:45:00,22.86,22.87,22.76,22.78,246351.0,21.3316,21.3409,21.2382,21.2569,246351.0
2020-05-20 15:50:00,22.78,22.79,22.7,22.78,495120.0,21.2569,21.2662,21.1823,21.2569,495120.0
2020-05-20 15:55:00,22.77,22.82,22.75,22.79,807846.0,21.2476,21.2942,21.2289,21.2662,807846.0
2020-05-21 09:30:00,22.7,22.76,22.62,22.69,152220.0,21.1823,21.2382,21.1076,21.1729,152220.0
2020-05-21 09:35:00,22.68,22.74,22.68,22.74,31446.0,21.1636,21.2196,21.1636,21.2196,31446.0
2020-05-21 09:40:00,22.74,22.75,22.7,22.73,39186.0,21.2196,21.2289,21.1823,21.2102,39186.0
2020-05-21 09:45:00,22.74,22.76,22.7,22.7,49848.0,21.2196,21.2382,21.1823,21.1823,49848.0
2020-05-21 09:50:00,22.7,22.7,22.58,22.59,91206.0,21.1823,21.1823,21.0703,21.0796,91206.0
2020-05-21 09:55:00,22.59,22.65,22.56,22.62,33885.0,21.0796,21.1356,21.0516,21.1076,33885.0
2020-05-21 10:00:00,22.61,22.62,22.58,22.58,69426.0,21.0983,21.1076,21.0703,21.0703,69426.0
2020-05-21 10:05:00,22.55,22.62,22.54,22.6,75369.0,21.0423,21.1076,21.033,21.0889,75369.0
2020-05-21 10:10:00,22.62,22.65,22.59,22.6,32808.0,21.1076,21.1356,21.0796,21.0889,32808.0
2020-05-21 10:15:00,22.6,22.61,22.57,22.58,27981.0,21.0889,21.0983,21.0609,21.0703,27981.0
2020-05-21 10:20:00,22.59,22.63,22.57,22.62,17658.0,21.0796,21.1169,21.0609,21.1076,17658.0
2020-05-21 10:25:00,22.61,22.61,22.5,22.5,99168.0,21.0983,21.0983,20.9956,20.9956,99168.0
2020-05-21 10:30:00,22.5,22.5,22.4,22.42,159924.0,20.9956,20.9956,20.9023,20.921,159924.0
2020-05-21 10:35:00,22.43,22.46,22.39,22.42,81138.0,20.9303,20.9583,20.893,20.921,81138.0
2020-05-21 10:40:00,22.42,22.49,22.41,22.47,60048.0,20.921,20.9863,20.9116,20.9676,60048.0
2020-05-21 10:45:00,22.47,22.49,22.45,22.47,32007.0,20.9676,20.9863,20.949,20.9676,32007.0
2020-05-21 10:50:00,22.46,22.51,22.45,22.48,60651.0,20.9583,21.005,20.949,20.977,60651.0
2020-05-21 10:55:00,22.48,22.51,22.46,22.47,35739.0,20.977,21.005,20.9583,20.9676,35739.0
2020-05-21 11:00:00,22.46,22.46,22.38,22.39,91368.0,20.9583,20.9583,20.8837,20.893,91368.0
2020-05-21 11:05:00,22.39,22.39,22.34,22.38,76533.0,20.893,20.893,20.8463,20.8837,76533.0
2020-05-21 11:10:00,22.37,22.38,22.34,22.36,97092.0,20.8743,20.8837,20.8463,20.865,97092.0
2020-05-21 11:15:00,22.35,22.36,22.31,22.32,69828.0,20.8557,20.865,20.8183,20.8277,69828.0
2020-05-21 11:20:00,22.33,22.37,22.3,22.32,49353.0,20.837,20.8743,20.809,20.8277,49353.0
2020-05-21 11:25:00,22.31,22.36,22.31,22.32,36855.0,20.8183,20.865,20.8183,20.8277,36855.0
2020-05-21 11:30:00,22.33,22.35,22.32,22.33,65631.0,20.837,20.8557,20.8277,20.837,65631.0
2020-05-21 11:35:00,22.33,22.35,22.32,22.34,169458.0,20.837,20.8557,20.8277,20.8463,169458.0
2020-05-21 11:40:00,22.34,22.37,22.33,22.37,116511.0,20.8463,20.8743,20.837,20.8743,116511.0
2020-05-21 11:45:00,22.38,22.38,22.35,22.36,44967.0,20.8837,20.8837,20.8557,20.865,44967.0
2020-05-21 11:50:00,22.36,22.42,22.36,22.39,52023.0,20.865,20.921,20.865,20.893,52023.0
2020-05-21 11:55:00,22.39,22.42,22.38,22.4,50238.0,20.893,20.921,20.8837,20.9023,50238.0
2020-05-21 12:00:00,22.4,22.48,22.4,22.46,45582.0,20.9023,20.977,20.9023,20.9583,45582.0
2020-05-21 12:05:00,22.46,22.49,22.45,22.47,34032.0,20.9583,20.9863,20.949,20.9676,34032.0
2020-05-21 12:10:00,22.48,22.51,22.45,22.51,40695.0,20.977,21.005,20.949,21.005,40695.0
2020-05-21 12:15:00,22.5,22.52,22.48,22.49,103866.0,20.9956,21.0143,20.977,20.9863,103866.0
2020-05-21 12:20:00,22.49,22.55,22.49,22.55,31374.0,20.9863,21.0423,20.9863,21.0423,31374.0
2020-05-21 12:25:00,22.56,22.6,22.54,22.54,35589.0,21.0516,21.0889,21.033,21.033,35589.0
2020-05-21 12:30:00,22.54,22.54,22.47,22.47,57795.0,21.033,21.033,20.9676,20.9676,57795.0
2020-05-21 12:35:00,22.47,22.51,22.43,22.44,57093.0,20.9676,21.005,20.9303,20.9396,57093.0
2020-05-21 12:40:00,22.44,22.52,22.44,22.51,35163.0,20.9396,21.0143,20.9396,21.005,35163.0
2020-05-21 12:45:00,22.52,22.56,22.52,22.54,19173.0,21.0143,21.0516,21.0143,21.033,19173.0
2020-05-21 12:50:00,22.53,22.54,22.5,22.52,24723.0,21.0236,21.033,20.9956,21.0143,24723.0
2020-05-21 12:55:00,22.52,22.52,22.48,22.48,32694.0,21.0143,21.0143,20.977,20.977,32694.0
2020-05-21 13:00:00,22.49,22.55,22.47,22.53,81237.0,20.9863,21.0423,20.9676,21.0236,81237.0
2020-05-21 13:05:00,22.53,22.53,22.5,22.5,22203.0,21.0236,21.0236,20.9956,20.9956,22203.0
2020-05-21 13:10:00,22.51,22.55,22.51,22.53,29490.0,21.005,21.0423,21.005,21.0236,29490.0
2020-05-21 13:15:00,22.54,22.54,22.51,22.53,27990.0,21.033,21.033,21.005,21.0236,27990.0
2020-05-21 13:20:00,22.53,22.53,22.49,22.51,30321.0,21.0236,21.0236,20.9863,21.005,30321.0
2020-05-21 13:25:00,22.51,22.52,22.48,22.52,34158.0,21.005,21.0143,20.977,21.0143,34158.0
2020-05-21 13:30:00,22.51,22.54,22.48,22.5,36600.0,21.005,21.033,20.977,20.9956,36600.0
2020-05-21 13:35:00,22.5,22.51,22.47,22.48,42855.0,20.9956,21.005,20.9676,20.977,42855.0
2020-05-21 13:40:00,22.47,22.49,22.47,22.48,45777.0,20.9676,20.9863,20.9676,20.977,45777.0
2020-05-21 13:45:00,22.48,22.5,22.47,22.48,49227.0,20.977,20.9956,20.9676,20.977,49227.0
2020-05-21 13:50:00,22.49,22.51,22.49,22.5,32157.0,20.9863,21.005,20.9863,20.9956,32157.0
2020-05-21 13:55:00,22.5,22.52,22.49,22.5,28698.0,20.9956,21.0143,20.9863,20.9956,28698.0
2020-05-21 14:00:00,22.5,22.54,22.49,22.54,47061.0,20.9956,21.033,20.9863,21.033,47061.0
2020-05-21 14:05:00,22.54,22.55,22.52,22.54,78498.0,21.033,21.0423,21.0143,21.033,78498.0
2020-05-21 14:10:00,22.54,22.55,22.51,22.52,64194.0,21.033,21.0423,21.005,21.0143,64194.0
2020-05-21 14:15:00,22.52,22.52,22.5,22.5,49866.0,21.0143,21.0143,20.9956,20.9956,49866.0
2020-05-21 14:20:00,22.51,22.55,22.5,22.54,36264.0,21.005,21.0423,20.9956,21.033,36264.0
2020-05-21 14:25:00,22.52,22.53,22.51,22.52,31023.0,21.0143,21.0236,21.005,21.0143,31023.0
2020-05-21 14:30:00,22.52,22.54,22.51,22.52,52431.0,21.0143,21.033,21.005,21.0143,52431.0
2020-05-21 14:35:00,22.52,22.52,22.44,22.44,88665.0,21.0143,21.0143,20.9396,20.9396,88665.0
2020-05-21 14:40:00,22.44,22.46,22.44,22.46,39303.0,20.9396,20.9583,20.9396,20.9583,39303.0
2020-05-21 14:45:00,22.45,22.45,22.4,22.4,50253.0,20.949,20.949,20.9023,20.9023,50253.0
2020-05-21 14:50:00,22.4,22.43,22.39,22.41,58890.0,20.9023,20.9303,20.893,20.9116,58890.0
2020-05-21 14:55:00,22.42,22.43,22.38,22.38,70566.0,20.921,20.9303,20.8837,20.8837,70566.0
2020-05-21 15:00:00,22.39,22.45,22.39,22.44,78720.0,20.893,20.949,20.893,20.9396,78720.0
2020-05-21 15:05:00,22.44,22.47,22.43,22.47,76935.0,20.9396,20.9676,20.9303,20.9676,76935.0
2020-05-21 15:10:00,22.47,22.48,22.43,22.48,177894.0,20.9676,20.977,20.9303,20.977,177894.0
2020-05-21 15:15:00,22.47,22.51,22.46,22.49,129981.0,20.9676,21.005,20.9583,20.9863,129981.0
2020-05-21 15:20:00,22.49,22.52,22.48,22.5,139926.0,20.9863,21.0143,20.977,20.9956,139926.0
2020-05-21 15:25:00,22.5,22.52,22.49,22.51,126012.0,20.9956,21.0143,20.9863,21.005,126012.0
2020-05-21 15:30:00,22.51,22.52,22.49,22.5,187761.0,21.005,21.0143,20.9863,20.9956,187761.0
2020-05-21 15:35:00,22.5,22.53,22.49,22.53,156756.0,20.9956,21.0236,20.9863,21.0236,156756.0
2020-05-21 15:40:00,22.53,22.6,22.53,22.59,264198.0,21.0236,21.0889,21.0236,21.0796,264198.0
2020-05-21 15:45:00,22.59,22.6,22.58,22.59,252669.0,21.0796,21.0889,21.0703,21.0796,252669.0
2020-05-21 15:50:00,22.59,22.62,22.57,22.58,681276.0,21.0796,21.1076,21.0609,21.0703,681276.0
2020-05-21 15:55:00,22.58,22.67,22.58,22.62,1168398.0,21.0703,21.1543,21.0703,21.1076,1168398.0
2020-05-22 09:30:00,22.52,22.6,22.49,22.52,171045.0,21.0143,21.0889,20.9863,21.0143,171045.0
2020-05-22 09:35:00,22.53,22.55,22.48,22.53,85578.0,21.0236,21.0423,20.977,21.0236,85578.0
2020-05-22 09:40:00,22.52,22.56,22.51,22.51,101265.0,21.0143,21.0516,21.005,21.005,101265.0
2020-05-22 09:45:00,22.51,22.56,22.49,22.5,164583.0,21.005,21.0516,20.9863,20.9956,164583.0
2020-05-22 09:50:00,22.51,22.53,22.47,22.51,79467.0,21.005,21.0236,20.9676,21.005,79467.0
2020-05-22 09:55:00,22.51,22.53,22.5,22.52,73812.0,21.005,21.0236,20.9956,21.0143,73812.0
2020-05-22 10:00:00,22.52,22.54,22.5,22.53,57711.0,21.0143,21.033,20.9956,21.0236,57711.0
2020-05-22 10:05:00,22.53,22.54,22.49,22.52,63186.0,21.0236,21.033,20.9863,21.0143,63186.0
2020-05-22 10:10:00,22.52,22.53,22.48,22.48,126270.0,21.0143,21.0236,20.977,20.977,126270.0
2020-05-22 10:15:00,22.48,22.53,22.48,22.5,61239.0,20.977,21.0236,20.977,20.9956,61239.0
2020-05-22 10:20:00,22.5,22.53,22.49,22.51,41907.0,20.9956,21.0236,20.9863,21.005,41907.0
2020-05-22 10:25:00,22.51,22.54,22.5,22.54,58674.0,21.005,21.033,20.9956,21.033,58674.0
2020-05-22 10:30:00,22.55,22.57,22.54,22.57,37815.0,21.0423,21.0609,21.033,21.0609,37815.0
2020-05-22 10:35:00,22.56,22.58,22.53,22.58,46992.0,21.0516,21.0703,21.0236,21.0703,46992.0
2020-05-22 10:40:00,22.58,22.58,22.52,22.54,39891.0,21.0703,21.0703,21.0143,21.033,39891.0
2020-05-22 10:45:00,22.55,22.57,22.53,22.53,43560.0,21.0423,21.0609,21.0236,21.0236,43560.0
2020-05-22 10:50:00,22.53,22.57,22.52,22.54,68493.0,21.0236,21.0609,21.0143,21.033,68493.0
2020-05-22 10:55:00,22.53,22.53,22.51,22.52,42120.0,21.0236,21.0236,21.005,21.0143,42120.0
2020-05-22 11:00:00,22.52,22.54,22.51,22.54,57615.0,21.0143,21.033,21.005,21.033,57615.0
2020-05-22 11:05:00,22.54,22.56,22.52,22.56,34065.0,21.033,21.0516,21.0143,21.0516,34065.0
2020-05-22 11:10:00,22.55,22.55,22.53,22.54,43395.0,21.0423,21.0423,21.0236,21.033,43395.0
2020-05-22 11:15:00,22.53,22.54,22.51,22.51,59850.0,21.0236,21.033,21.005,21.005,59850.0
2020-05-22 11:20:00,22.51,22.53,22.5,22.52,61125.0,21.005,21.0236,20.9956,21.0143,61125.0
2020-05-22 11:25:00,22.51,22.55,22.5,22.54,42777.0,21.005,21.0423,20.9956,21.033,42777.0
2020-05-22 11:30:00,22.54,22.56,22.52,22.55,27153.0,21.033,21.0516,21.0143,21.0423,27153.0
2020-05-22 11:35:00,22.55,22.59,22.54,22.59,24597.0,21.0423,21.0796,21.033,21.0796,24597.0
2020-05-22 11:40:00,22.59,22.61,22.58,22.61,59895.0,21.0796,21.0983,21.0703,21.0983,59895.0
2020-05-22 11:45:00,22.61,22.63,22.61,22.63,42057.0,21.0983,21.1169,21.0983,21.1169,42057.0
2020-05-22 11:50:00,22.63,22.65,22.63,22.64,43710.0,21.1169,21.1356,21.1169,21.1263,43710.0
2020-05-22 11:55:00,22.64,22.65,22.63,22.64,55161.0,21.1263,21.1356,21.1169,21.1263,55161.0
2020-05-22 12:00:00,22.64,22.65,22.64,22.65,46308.0,21.1263,21.1356,21.1263,21.1356,46308.0
2020-05-22 12:05:00,22.64,22.66,22.64,22.64,46386.0,21.1263,21.1449,21.1263,21.1263,46386.0
2020-05-22 12:10:00,22.64,22.64,22.61,22.61,57540.0,21.1263,21.1263,21.0983,21.0983,57540.0
2020-05-22 12:15:00,22.61,22.63,22.6,22.62,37704.0,21.0983,21.1169,21.0889,21.1076,37704.0
2020-05-22 12:20:00,22.63,22.64,22.61,22.62,40581.0,21.1169,21.1263,21.0983,21.1076,40581.0
2020-05-22 12:25:00,22.62,22.62,22.61,22.62,58605.0,21.1076,21.1076,21.0983,21.1076,58605.0
2020-05-22 12:30:00,22.62,22.65,22.62,22.65,54963.0,21.1076,21.1356,21.1076,21.1356,54963.0
2020-05-22 12:35:00,22.65,22.67,22.64,22.66,40047.0,21.1356,21.1543,21.1263,21.1449,40047.0
2020-05-22 12:40:00,22.66,22.67,22.65,22.66,32415.0,21.1449,21.1543,21.1356,21.1449,32415.0
2020-05-22 12:45:00,22.66,22.68,22.66,22.67,27825.0,21.1449,21.1636,21.1449,21.1543,27825.0
2020-05-22 12:50:00,22.67,22.69,22.67,22.69,30936.0,21.1543,21.1729,21.1543,21.1729,30936.0
2020-05-22 12:55:00,22.69,22.71,22.69,22.69,29268.0,21.1729,21.1916,21.1729,21.1729,29268.0
2020-05-22 13:00:00,22.7,22.71,22.68,22.68,32313.0,21.1823,21.1916,21.1636,21.1636,32313.0
2020-05-22 13:05:00,22.68,22.68,22.66,22.66,32703.0,21.1636,21.1636,21.1449,21.1449,32703.0
2020-05-22 13:10:00,22.66,22.66,22.62,22.62,39621.0,21.1449,21.1449,21.1076,21.1076,39621.0
2020-05-22 13:15:00,22.62,22.65,22.62,22.64,33096.0,21.1076,21.1356,21.1076,21.1263,33096.0
2020-05-22 13:20:00,22.64,22.67,22.64,22.66,29352.0,21.1263,21.1543,21.1263,21.1449,29352.0
2020-05-22 13:25:00,22.66,22.66,22.62,22.62,32844.0,21.1449,21.1449,21.1076,21.1076,32844.0
2020-05-22 13:30:00,22.62,22.65,22.62,22.65,61290.0,21.1076,21.1356,21.1076,21.1356,61290.0
2020-05-22 13:35:00,22.65,22.65,22.63,22.65,42345.0,21.1356,21.1356,21.1169,21.1356,42345.0
2020-05-22 13:40:00,22.65,22.65,22.63,22.65,43146.0,21.1356,21.1356,21.1169,21.1356,43146.0
2020-05-22 13:45:00,22.65,22.67,22.65,22.65,41703.0,21.1356,21.1543,21.1356,21.1356,41703.0
2020-05-22 13:50:00,22.65,22.67,22.65,22.66,75774.0,21.1356,21.1543,21.1356,21.1449,75774.0
2020-05-22 13:55:00,22.66,22.69,22.66,22.68,59127.0,21.1449,21.1729,21.1449,21.1636,59127.0
2020-05-22 14:00:00,22.68,22.74,22.68,22.73,78003.0,21.1636,21.2196,21.1636,21.2102,78003.0
2020-05-22 14:05:00,22.73,22.76,22.72,22.76,58458.0,21.2102,21.2382,21.2009,21.2382,58458.0
2020-05-22 14:10:00,22.76,22.78,22.74,22.77,90534.0,21.2382,21.2569,21.2196,21.2476,90534.0
2020-05-22 14:15:00,22.78,22.78,22.76,22.76,57627.0,21.2569,21.2569,21.2382,21.2382,57627.0
2020-05-22 14:20:00,22.76,22.76,22.74,22.74,58614.0,21.2382,21.2382,21.2196,21.2196,58614.0
2020-05-22 14:25:00,22.74,22.76,22.74,22.76,84546.0,21.2196,21.2382,21.2196,21.2382,84546.0
2020-05-22 14:30:00,22.76,22.77,22.75,22.77,42480.0,21.2382,21.2476,21.2289,21.2476,42480.0
2020-05-22 14:35:00,22.76,22.8,22.76,22.79,74319.0,21.2382,21.2756,21.2382,21.2662,74319.0
2020-05-22 14:40:00,22.79,22.81,22.77,22.78,124641.0,21.2662,21.2849,21.2476,21.2569,124641.0
2020-05-22 14:45:00,22.78,22.83,22.78,22.83,81978.0,21.2569,21.3036,21.2569,21.3036,81978.0
2020-05-22 14:50:00,22.82,22.83,22.81,22.83,86643.0,21.2942,21.3036,21.2849,21.3036,86643.0
2020-05-22 14:55:00,22.83,22.85,22.82,22.84,86013.0,21.3036,21.3222,21.2942,21.3129,86013.0
2020-05-22 15:00:00,22.84,22.85,22.83,22.84,62340.0,21.3129,21.3222,21.3036,21.3129,62340.0
2020-05-22 15:05:00,22.84,22.87,22.83,22.86,68622.0,21.3129,21.3409,21.3036,21.3316,68622.0
2020-05-22 15:10:00,22.86,22.88,22.85,22.87,99945.0,21.3316,21.3502,21.3222,21.3409,99945.0
2020-05-22 15:15:00,22.87,22.87,22.85,22.86,116229.0,21.3409,21.3409,21.3222,21.3316,116229.0
2020-05-22 15:20:00,22.86,22.86,22.8,22.83,140532.0,21.3316,21.3316,21.2756,21.3036,140532.0
2020-05-22 15:25:00,22.83,22.83,22.8,22.81,85758.0,21.3036,21.3036,21.2756,21.2849,85758.0
2020-05-22 15:30:00,22.8,22.83,22.79,22.82,113946.0,21.2756,21.3036,21.2662,21.2942,113946.0
2020-05-22 15:35:00,22.82,22.82,22.8,22.81,136155.0,21.2942,21.2942,21.2756,21.2849,136155.0
2020-05-22 15:40:00,22.81,22.83,22.79,22.82,190041.0,21.2849,21.3036,21.2662,21.2942,190041.0
2020-05-22 15:45:00,22.83,22.85,22.82,22.83,153780.0,21.3036,21.3222,21.2942,21.3036,153780.0
2020-05-22 15:50:00,22.83,22.86,22.83,22.85,343179.0,21.3036,21.3316,21.3036,21.3222,343179.0
2020-05-22 15:55:00,22.85,22.85,22.83,22.84,506364.0,21.3222,21.3222,21.3036,21.3129,506364.0
2020-05-26 09:30:00,23.49,23.63,23.35,23.61,260148.0,21.9194,22.0501,21.7888,22.0314,260148.0
2020-05-26 09:35:00,23.61,23.66,23.56,23.63,161829.0,22.0314,22.0781,21.9848,22.0501,161829.0
2020-05-26 09:40:00,23.64,23.69,23.62,23.66,133500.0,22.0594,22.1061,22.0407,22.0781,133500.0
2020-05-26 09:45:00,23.67,23.68,23.63,23.67,143916.0,22.0874,22.0967,22.0501,22.0874,143916.0
2020-05-26 09:50:00,23.67,23.69,23.63,23.66,209271.0,22.0874,22.1061,22.0501,22.0781,209271.0
2020-05-26 09:55:00,23.66,23.69,23.57,23.58,128655.0,22.0781,22.1061,21.9941,22.0034,128655.0
2020-05-26 10:00:00,23.57,23.57,23.52,23.57,165228.0,21.9941,21.9941,21.9474,21.9941,165228.0
2020-05-26 10:05:00,23.57,23.57,23.52,23.57,145266.0,21.9941,21.9941,21.9474,21.9941,145266.0
2020-05-26 10:10:00,23.57,23.63,23.57,23.61,135018.0,21.9941,22.0501,21.9941,22.0314,135018.0
2020-05-26 10:15:00,23.61,23.65,23.59,23.63,96402.0,22.0314,22.0687,22.0127,22.0501,96402.0
2020-05-26 10:20:00,23.64,23.65,23.59,23.64,71724.0,22.0594,22.0687,22.0127,22.0594,71724.0
2020-05-26 10:25:00,23.64,23.68,23.62,23.68,88032.0,22.0594,22.0967,22.0407,22.0967,88032.0
2020-05-26 10:30:00,23.68,23.69,23.62,23.64,80121.0,22.0967,22.1061,22.0407,22.0594,80121.0
2020-05-26 10:35:00,23.64,23.66,23.61,23.62,69570.0,22.0594,22.0781,22.0314,22.0407,69570.0
2020-05-26 10:40:00,23.62,23.64,23.59,23.6,56160.0,22.0407,22.0594,22.0127,22.0221,56160.0
2020-05-26 10:45:00,23.6,23.63,23.57,23.59,73017.0,22.0221,22.0501,21.9941,22.0127,73017.0
2020-05-26 10:50:00,23.59,23.67,23.59,23.66,63288.0,22.0127,22.0874,22.0127,22.0781,63288.0
2020-05-26 10:55:00,23.66,23.67,23.63,23.64,79668.0,22.0781,22.0874,22.0501,22.0594,79668.0
2020-05-26 11:00:00,23.64,23.68,23.63,23.67,87762.0,22.0594,22.0967,22.0501,22.0874,87762.0
2020-05-26 11:05:00,23.67,23.69,23.65,23.67,87345.0,22.0874,22.1061,22.0687,22.0874,87345.0
2020-05-26 11:10:00,23.66,23.67,23.62,23.65,169062.0,22.0781,22.0874,22.0407,22.0687,169062.0
2020-05-26 11:15:00,23.66,23.68,23.65,23.68,274104.0,22.0781,22.0967,22.0687,22.0967,274104.0
2020-05-26 11:20:00,23.68,23.68,23.65,23.66,392046.0,22.0967,22.0967,22.0687,22.0781,392046.0
2020-05-26 11:25:00,23.65,23.67,23.61,23.66,122034.0,22.0687,22.0874,22.0314,22.0781,122034.0
2020-05-26 11:30:00,23.66,23.7,23.66,23.67,101859.0,22.0781,22.1154,22.0781,22.0874,101859.0
2020-05-26 11:35:00,23.66,23.67,23.63,23.65,71895.0,22.0781,22.0874,22.0501,22.0687,71895.0
2020-05-26 11:40:00,23.65,23.66,23.62,23.62,104778.0,22.0687,22.0781,22.0407,22.0407,104778.0
2020-05-26 11:45:00,23.63,23.64,23.61,23.64,106668.0,22.0501,22.0594,22.0314,22.0594,106668.0
2020-05-26 11:50:00,23.64,23.67,23.62,23.62,90522.0,22.0594,22.0874,22.0407,22.0407,90522.0
2020-05-26 11:55:00,23.62,23.67,23.62,23.63,104664.0,22.0407,22.0874,22.0407,22.0501,104664.0
2020-05-26 12:00:00,23.63,23.63,23.6,23.61,98952.0,22.0501,22.0501,22.0221,22.0314,98952.0
2020-05-26 12:05:00,23.61,23.62,23.58,23.59,82239.0,22.0314,22.0407,22.0034,22.0127,82239.0
2020-05-26 12:10:00,23.59,23.62,23.58,23.61,73740.0,22.0127,22.0407,22.0034,22.0314,73740.0
2020-05-26 12:15:00,23.62,23.62,23.58,23.58,74508.0,22.0407,22.0407,22.0034,22.0034,74508.0
2020-05-26 12:20:00,23.58,23.61,23.56,23.6,75246.0,22.0034,22.0314,21.9848,22.0221,75246.0
2020-05-26 12:25:00,23.61,23.63,23.6,23.62,52341.0,22.0314,22.0501,22.0221,22.0407,52341.0
2020-05-26 12:30:00,23.62,23.65,23.61,23.63,74700.0,22.0407,22.0687,22.0314,22.0501,74700.0
2020-05-26 12:35:00,23.63,23.67,23.62,23.67,96675.0,22.0501,22.0874,22.0407,22.0874,96675.0
2020-05-26 12:40:00,23.67,23.7,23.67,23.68,65730.0,22.0874,22.1154,22.0874,22.0967,65730.0
2020-05-26 12:45:00,23.68,23.69,23.67,23.69,50622.0,22.0967,22.1061,22.0874,22.1061,50622.0
2020-05-26 12:50:00,23.69,23.7,23.66,23.67,52092.0,22.1061,22.1154,22.0781,22.0874,52092.0
2020-05-26 12:55:00,23.67,23.68,23.65,23.68,123585.0,22.0874,22.0967,22.0687,22.0967,123585.0
2020-05-26 13:00:00,23.69,23.72,23.67,23.71,70356.0,22.1061,22.1341,22.0874,22.1247,70356.0
2020-05-26 13:05:00,23.71,23.72,23.7,23.72,71958.0,22.1247,22.1341,22.1154,22.1341,71958.0
2020-05-26 13:10:00,23.71,23.74,23.71,23.73,57327.0,22.1247,22.1527,22.1247,22.1434,57327.0
2020-05-26 13:15:00,23.74,23.74,23.71,23.72,68805.0,22.1527,22.1527,22.1247,22.1341,68805.0
2020-05-26 13:20:00,23.72,23.73,23.7,23.73,48195.0,22.1341,22.1434,22.1154,22.1434,48195.0
2020-05-26 13:25:00,23.73,23.78,23.73,23.76,84633.0,22.1434,22.19,22.1434,22.1714,84633.0
2020-05-26 13:30:00,23.76,23.78,23.75,23.78,71817.0,22.1714,22.19,22.1621,22.19,71817.0
2020-05-26 13:35:00,23.79,23.79,23.76,23.78,54699.0,22.1994,22.1994,22.1714,22.19,54699.0
2020-05-26 13:40:00,23.77,23.81,23.77,23.8,65619.0,22.1807,22.218,22.1807,22.2087,65619.0
2020-05-26 13:45:00,23.8,23.81,23.79,23.8,105378.0,22.2087,22.218,22.1994,22.2087,105378.0
2020-05-26 13:50:00,23.8,23.8,23.78,23.8,68637.0,22.2087,22.2087,22.19,22.2087,68637.0
2020-05-26 13:55:00,23.8,23.81,23.79,23.8,75684.0,22.2087,22.218,22.1994,22.2087,75684.0
2020-05-26 14:00:00,23.8,23.86,23.8,23.86,122619.0,22.2087,22.2647,22.2087,22.2647,122619.0
2020-05-26 14:05:00,23.86,23.87,23.81,23.86,168315.0,22.2647,22.274,22.218,22.2647,168315.0
2020-05-26 14:10:00,23.86,23.89,23.86,23.87,145992.0,22.2647,22.2927,22.2647,22.274,145992.0
2020-05-26 14:15:00,23.87,23.88,23.86,23.87,73548.0,22.274,22.2834,22.2647,22.274,73548.0
2020-05-26 14:20:00,23.87,23.91,23.87,23.9,133062.0,22.274,22.3114,22.274,22.302,133062.0
2020-05-26 14:25:00,23.9,23.92,23.89,23.91,246852.0,22.302,22.3207,22.2927,22.3114,246852.0
2020-05-26 14:30:00,23.9,23.93,23.89,23.92,168462.0,22.302,22.33,22.2927,22.3207,168462.0
2020-05-26 14:35:00,23.92,23.93,23.91,23.93,111270.0,22.3207,22.33,22.3114,22.33,111270.0
2020-05-26 14:40:00,23.93,23.94,23.91,23.92,221859.0,22.33,22.3393,22.3114,22.3207,221859.0
2020-05-26 14:45:00,23.92,23.92,23.88,23.88,157731.0,22.3207,22.3207,22.2834,22.2834,157731.0
2020-05-26 14:50:00,23.88,23.89,23.86,23.87,172074.0,22.2834,22.2927,22.2647,22.274,172074.0
2020-05-26 14:55:00,23.87,23.9,23.86,23.89,240891.0,22.274,22.302,22.2647,22.2927,240891.0
2020-05-26 15:00:00,23.89,23.91,23.85,23.86,123372.0,22.2927,22.3114,22.2554,22.2647,123372.0
2020-05-26 15:05:00,23.86,23.94,23.86,23.92,231648.0,22.2647,22.3393,22.2647,22.3207,231648.0
2020-05-26 15:10:00,23.91,23.95,23.91,23.95,124677.0,22.3114,22.3487,22.3114,22.3487,124677.0
2020-05-26 15:15:00,23.95,23.97,23.94,23.97,277767.0,22.3487,22.3673,22.3393,22.3673,277767.0
2020-05-26 15:20:00,23.97,24.01,23.96,24.0,229140.0,22.3673,22.4047,22.358,22.3953,229140.0
2020-05-26 15:25:00,24.0,24.02,23.98,23.99,189546.0,22.3953,22.414,22.3767,22.386,189546.0
2020-05-26 15:30:00,23.99,24.01,23.92,23.95,381012.0,22.386,22.4047,22.3207,22.3487,381012.0
2020-05-26 15:35:00,23.96,24.01,23.93,23.98,278388.0,22.358,22.4047,22.33,22.3767,278388.0
2020-05-26 15:40:00,23.98,24.01,23.97,24.0,511311.0,22.3767,22.4047,22.3673,22.3953,511311.0
2020-05-26 15:45:00,24.0,24.01,23.96,23.99,589266.0,22.3953,22.4047,22.358,22.386,589266.0
2020-05-26 15:50:00,23.99,24.01,23.93,24.0,967524.0,22.386,22.4047,22.33,22.3953,967524.0
2020-05-26 15:55:00,24.0,24.05,23.99,24.05,1865562.0,22.3953,22.442,22.386,22.442,1865562.0
2020-05-27 09:30:00,24.26,24.59,24.26,24.52,743343.0,22.638,22.9459,22.638,22.8806,743343.0
2020-05-27 09:35:00,24.53,24.61,24.44,24.51,164733.0,22.8899,22.9646,22.8059,22.8712,164733.0
2020-05-27 09:40:00,24.49,24.56,24.45,24.56,70653.0,22.8526,22.9179,22.8152,22.9179,70653.0
2020-05-27 09:45:00,24.56,24.63,24.49,24.62,158355.0,22.9179,22.9832,22.8526,22.9739,158355.0
2020-05-27 09:50:00,24.63,24.64,24.51,24.53,238941.0,22.9832,22.9925,22.8712,22.8899,238941.0
2020-05-27 09:55:00,24.54,24.59,24.48,24.48,133998.0,22.8992,22.9459,22.8432,22.8432,133998.0
2020-05-27 10:00:00,24.48,24.54,24.45,24.52,101655.0,22.8432,22.8992,22.8152,22.8806,101655.0
2020-05-27 10:05:00,24.51,24.52,24.45,24.46,142743.0,22.8712,22.8806,22.8152,22.8246,142743.0
2020-05-27 10:10:00,24.47,24.53,24.47,24.51,94146.0,22.8339,22.8899,22.8339,22.8712,94146.0
2020-05-27 10:15:00,24.52,24.59,24.52,24.57,77586.0,22.8806,22.9459,22.8806,22.9272,77586.0
2020-05-27 10:20:00,24.57,24.57,24.5,24.57,85113.0,22.9272,22.9272,22.8619,22.9272,85113.0
2020-05-27 10:25:00,24.56,24.58,24.54,24.57,73428.0,22.9179,22.9366,22.8992,22.9272,73428.0
2020-05-27 10:30:00,24.58,24.58,24.45,24.47,529614.0,22.9366,22.9366,22.8152,22.8339,529614.0
2020-05-27 10:35:00,24.46,24.49,24.43,24.47,253890.0,22.8246,22.8526,22.7966,22.8339,253890.0
2020-05-27 10:40:00,24.47,24.48,24.41,24.47,228054.0,22.8339,22.8432,22.7779,22.8339,228054.0
2020-05-27 10:45:00,24.47,24.48,24.39,24.4,226974.0,22.8339,22.8432,22.7593,22.7686,226974.0
2020-05-27 10:50:00,24.4,24.47,24.37,24.45,175086.0,22.7686,22.8339,22.7406,22.8152,175086.0
2020-05-27 10:55:00,24.45,24.49,24.43,24.47,75348.0,22.8152,22.8526,22.7966,22.8339,75348.0
2020-05-27 11:00:00,24.46,24.48,24.41,24.44,125193.0,22.8246,22.8432,22.7779,22.8059,125193.0
2020-05-27 11:05:00,24.44,24.51,24.43,24.49,127716.0,22.8059,22.8712,22.7966,22.8526,127716.0
2020-05-27 11:10:00,24.49,24.49,24.41,24.41,57084.0,22.8526,22.8526,22.7779,22.7779,57084.0
2020-05-27 11:15:00,24.4,24.46,24.36,24.44,112941.0,22.7686,22.8246,22.7313,22.8059,112941.0
2020-05-27 11:20:00,24.45,24.46,24.37,24.38,80478.0,22.8152,22.8246,22.7406,22.7499,80478.0
2020-05-27 11:25:00,24.38,24.41,24.38,24.4,456618.0,22.7499,22.7779,22.7499,22.7686,456618.0
2020-05-27 11:30:00,24.39,24.39,24.32,24.33,111564.0,22.7593,22.7593,22.6939,22.7033,111564.0
2020-05-27 11:35:00,24.33,24.4,24.24,24.3,248559.0,22.7033,22.7686,22.6193,22.6753,248559.0
2020-05-27 11:40:00,24.3,24.35,24.29,24.32,107004.0,22.6753,22.7219,22.6659,22.6939,107004.0
2020-05-27 11:45:00,24.32,24.42,24.32,24.42,132753.0,22.6939,22.7873,22.6939,22.7873,132753.0
2020-05-27 11:50:00,24.42,24.43,24.39,24.42,82329.0,22.7873,22.7966,22.7593,22.7873,82329.0
2020-05-27 11:55:00,24.42,24.45,24.4,24.4,174828.0,22.7873,22.8152,22.7686,22.7686,174828.0
2020-05-27 12:00:00,24.4,24.44,24.4,24.41,105963.0,22.7686,22.8059,22.7686,22.7779,105963.0
2020-05-27 12:05:00,24.41,24.44,24.38,24.42,237429.0,22.7779,22.8059,22.7499,22.7873,237429.0
2020-05-27 12:10:00,24.42,24.44,24.38,24.4,34200.0,22.7873,22.8059,22.7499,22.7686,34200.0
2020-05-27 12:15:00,24.4,24.42,24.38,24.42,54510.0,22.7686,22.7873,22.7499,22.7873,54510.0
2020-05-27 12:20:00,24.42,24.42,24.4,24.41,120390.0,22.7873,22.7873,22.7686,22.7779,120390.0
2020-05-27 12:25:00,24.4,24.42,24.37,24.38,165153.0,22.7686,22.7873,22.7406,22.7499,165153.0
2020-05-27 12:30:00,24.39,24.39,24.35,24.38,36195.0,22.7593,22.7593,22.7219,22.7499,36195.0
2020-05-27 12:35:00,24.37,24.37,24.34,24.35,36438.0,22.7406,22.7406,22.7126,22.7219,36438.0
2020-05-27 12:40:00,24.35,24.4,24.34,24.4,46929.0,22.7219,22.7686,22.7126,22.7686,46929.0
2020-05-27 12:45:00,24.41,24.42,24.36,24.37,176553.0,22.7779,22.7873,22.7313,22.7406,176553.0
2020-05-27 12:50:00,24.37,24.42,24.37,24.41,141432.0,22.7406,22.7873,22.7406,22.7779,141432.0
2020-05-27 12:55:00,24.4,24.41,24.39,24.41,164793.0,22.7686,22.7779,22.7593,22.7779,164793.0
2020-05-27 13:00:00,24.41,24.41,24.34,24.37,151419.0,22.7779,22.7779,22.7126,22.7406,151419.0
2020-05-27 13:05:00,24.37,24.38,24.34,24.36,65940.0,22.7406,22.7499,22.7126,22.7313,65940.0
2020-05-27 13:10:00,24.35,24.38,24.35,24.38,53232.0,22.7219,22.7499,22.7219,22.7499,53232.0
2020-05-27 13:15:00,24.38,24.42,24.37,24.41,70467.0,22.7499,22.7873,22.7406,22.7779,70467.0
2020-05-27 13:20:00,24.41,24.42,24.39,24.4,47139.0,22.7779,22.7873,22.7593,22.7686,47139.0
2020-05-27 13:25:00,24.39,24.41,24.38,24.39,71229.0,22.7593,22.7779,22.7499,22.7593,71229.0
2020-05-27 13:30:00,24.39,24.4,24.36,24.38,60945.0,22.7593,22.7686,22.7313,22.7499,60945.0
2020-05-27 13:35:00,24.38,24.4,24.34,24.39,56550.0,22.7499,22.7686,22.7126,22.7593,56550.0
2020-05-27 13:40:00,24.4,24.4,24.33,24.35,42651.0,22.7686,22.7686,22.7033,22.7219,42651.0
2020-05-27 13:45:00,24.34,24.39,24.34,24.39,70728.0,22.7126,22.7593,22.7126,22.7593,70728.0
2020-05-27 13:50:00,24.39,24.4,24.38,24.4,50307.0,22.7593,22.7686,22.7499,22.7686,50307.0
2020-05-27 13:55:00,24.4,24.45,24.39,24.44,167172.0,22.7686,22.8152,22.7593,22.8059,167172.0
2020-05-27 14:00:00,24.44,24.55,24.44,24.55,103749.0,22.8059,22.9086,22.8059,22.9086,103749.0
2020-05-27 14:05:00,24.55,24.57,24.51,24.54,79455.0,22.9086,22.9272,22.8712,22.8992,79455.0
2020-05-27 14:10:00,24.54,24.55,24.53,24.53,101460.0,22.8992,22.9086,22.8899,22.8899,101460.0
2020-05-27 14:15:00,24.53,24.53,24.49,24.51,122838.0,22.8899,22.8899,22.8526,22.8712,122838.0
2020-05-27 14:20:00,24.5,24.51,24.48,24.5,74118.0,22.8619,22.8712,22.8432,22.8619,74118.0
2020-05-27 14:25:00,24.49,24.5,24.48,24.49,65571.0,22.8526,22.8619,22.8432,22.8526,65571.0
2020-05-27 14:30:00,24.49,24.51,24.48,24.5,86055.0,22.8526,22.8712,22.8432,22.8619,86055.0
2020-05-27 14:35:00,24.5,24.5,24.45,24.45,83367.0,22.8619,22.8619,22.8152,22.8152,83367.0
2020-05-27 14:40:00,24.45,24.45,24.41,24.41,64410.0,22.8152,22.8152,22.7779,22.7779,64410.0
2020-05-27 14:45:00,24.41,24.45,24.41,24.44,96180.0,22.7779,22.8152,22.7779,22.8059,96180.0
2020-05-27 14:50:00,24.44,24.48,24.43,24.46,110115.0,22.8059,22.8432,22.7966,22.8246,110115.0
2020-05-27 14:55:00,24.46,24.47,24.44,24.47,128145.0,22.8246,22.8339,22.8059,22.8339,128145.0
2020-05-27 15:00:00,24.47,24.49,24.45,24.47,119865.0,22.8339,22.8526,22.8152,22.8339,119865.0
2020-05-27 15:05:00,24.47,24.47,24.42,24.42,146346.0,22.8339,22.8339,22.7873,22.7873,146346.0
2020-05-27 15:10:00,24.42,24.43,24.42,24.43,137628.0,22.7873,22.7966,22.7873,22.7966,137628.0
2020-05-27 15:15:00,24.42,24.44,24.41,24.42,147540.0,22.7873,22.8059,22.7779,22.7873,147540.0
2020-05-27 15:20:00,24.42,24.43,24.39,24.41,152598.0,22.7873,22.7966,22.7593,22.7779,152598.0
2020-05-27 15:25:00,24.41,24.42,24.4,24.41,174975.0,22.7779,22.7873,22.7686,22.7779,174975.0
2020-05-27 15:30:00,24.41,24.42,24.39,24.41,322914.0,22.7779,22.7873,22.7593,22.7779,322914.0
2020-05-27 15:35:00,24.41,24.47,24.4,24.47,282924.0,22.7779,22.8339,22.7686,22.8339,282924.0
2020-05-27 15:40:00,24.47,24.55,24.47,24.52,315930.0,22.8339,22.9086,22.8339,22.8806,315930.0
2020-05-27 15:45:00,24.52,24.54,24.51,24.53,449196.0,22.8806,22.8992,22.8712,22.8899,449196.0
2020-05-27 15:50:00,24.53,24.59,24.52,24.55,743073.0,22.8899,22.9459,22.8806,22.9086,743073.0
2020-05-27 15:55:00,24.54,24.59,24.51,24.54,968859.0,22.8992,22.9459,22.8712,22.8992,968859.0
2020-05-28 09:30:00,24.54,24.67,24.32,24.37,457347.0,22.9828,23.1045,22.7768,22.8236,457347.0
2020-05-28 09:35:00,24.36,24.42,24.22,24.24,177951.0,22.8142,22.8704,22.6831,22.7018,177951.0
2020-05-28 09:40:00,24.24,24.29,24.21,24.29,117459.0,22.7018,22.7487,22.6737,22.7487,117459.0
2020-05-28 09:45:00,24.29,24.3,24.22,24.26,66756.0,22.7487,22.758,22.6831,22.7206,66756.0
2020-05-28 09:50:00,24.26,24.34,24.26,24.3,56208.0,22.7206,22.7955,22.7206,22.758,56208.0
2020-05-28 09:55:00,24.3,24.36,24.26,24.36,93075.0,22.758,22.8142,22.7206,22.8142,93075.0
2020-05-28 10:00:00,24.36,24.36,24.32,24.34,52767.0,22.8142,22.8142,22.7768,22.7955,52767.0
2020-05-28 10:05:00,24.34,24.42,24.33,24.39,71046.0,22.7955,22.8704,22.7861,22.8423,71046.0
2020-05-28 10:10:00,24.39,24.44,24.38,24.39,94356.0,22.8423,22.8891,22.8329,22.8423,94356.0
2020-05-28 10:15:00,24.4,24.41,24.31,24.32,169851.0,22.8517,22.861,22.7674,22.7768,169851.0
2020-05-28 10:20:00,24.32,24.34,24.3,24.31,283206.0,22.7768,22.7955,22.758,22.7674,283206.0
2020-05-28 10:25:00,24.32,24.34,24.28,24.29,58764.0,22.7768,22.7955,22.7393,22.7487,58764.0
2020-05-28 10:30:00,24.3,24.3,24.24,24.27,159894.0,22.758,22.758,22.7018,22.7299,159894.0
2020-05-28 10:35:00,24.27,24.32,24.27,24.31,68076.0,22.7299,22.7768,22.7299,22.7674,68076.0
2020-05-28 10:40:00,24.31,24.38,24.31,24.38,61983.0,22.7674,22.8329,22.7674,22.8329,61983.0
2020-05-28 10:45:00,24.38,24.4,24.36,24.39,39108.0,22.8329,22.8517,22.8142,22.8423,39108.0
2020-05-28 10:50:00,24.38,24.39,24.35,24.37,126783.0,22.8329,22.8423,22.8048,22.8236,126783.0
2020-05-28 10:55:00,24.36,24.39,24.36,24.37,31638.0,22.8142,22.8423,22.8142,22.8236,31638.0
2020-05-28 11:00:00,24.37,24.37,24.3,24.31,106389.0,22.8236,22.8236,22.758,22.7674,106389.0
2020-05-28 11:05:00,24.31,24.35,24.27,24.3,49560.0,22.7674,22.8048,22.7299,22.758,49560.0
2020-05-28 11:10:00,24.29,24.33,24.27,24.32,43551.0,22.7487,22.7861,22.7299,22.7768,43551.0
2020-05-28 11:15:00,24.32,24.38,24.31,24.37,42588.0,22.7768,22.8329,22.7674,22.8236,42588.0
2020-05-28 11:20:00,24.36,24.38,24.33,24.35,48036.0,22.8142,22.8329,22.7861,22.8048,48036.0
2020-05-28 11:25:00,24.35,24.38,24.33,24.38,33279.0,22.8048,22.8329,22.7861,22.8329,33279.0
2020-05-28 11:30:00,24.39,24.4,24.35,24.36,47160.0,22.8423,22.8517,22.8048,22.8142,47160.0
2020-05-28 11:35:00,24.35,24.38,24.35,24.36,33711.0,22.8048,22.8329,22.8048,22.8142,33711.0
2020-05-28 11:40:00,24.35,24.37,24.31,24.33,67614.0,22.8048,22.8236,22.7674,22.7861,67614.0
2020-05-28 11:45:00,24.33,24.36,24.32,24.36,34422.0,22.7861,22.8142,22.7768,22.8142,34422.0
2020-05-28 11:50:00,24.36,24.36,24.34,24.35,38928.0,22.8142,22.8142,22.7955,22.8048,38928.0
2020-05-28 11:55:00,24.35,24.37,24.32,24.37,47034.0,22.8048,22.8236,22.7768,22.8236,47034.0
2020-05-28 12:00:00,24.36,24.39,24.35,24.37,53997.0,22.8142,22.8423,22.8048,22.8236,53997.0
2020-05-28 12:05:00,24.38,24.39,24.34,24.34,94962.0,22.8329,22.8423,22.7955,22.7955,94962.0
2020-05-28 12:10:00,24.34,24.36,24.29,24.3,78390.0,22.7955,22.8142,22.7487,22.758,78390.0
2020-05-28 12:15:00,24.3,24.3,24.25,24.25,80082.0,22.758,22.758,22.7112,22.7112,80082.0
2020-05-28 12:20:00,24.25,24.27,24.24,24.25,48618.0,22.7112,22.7299,22.7018,22.7112,48618.0
2020-05-28 12:25:00,24.25,24.26,24.21,24.23,110031.0,22.7112,22.7206,22.6737,22.6925,110031.0
2020-05-28 12:30:00,24.24,24.25,24.22,24.24,50433.0,22.7018,22.7112,22.6831,22.7018,50433.0
2020-05-28 12:35:00,24.24,24.27,24.22,24.27,49770.0,22.7018,22.7299,22.6831,22.7299,49770.0
2020-05-28 12:40:00,24.26,24.3,24.26,24.27,64359.0,22.7206,22.758,22.7206,22.7299,64359.0
2020-05-28 12:45:00,24.28,24.28,24.25,24.25,32949.0,22.7393,22.7393,22.7112,22.7112,32949.0
2020-05-28 12:50:00,24.25,24.28,24.23,24.27,68535.0,22.7112,22.7393,22.6925,22.7299,68535.0
2020-05-28 12:55:00,24.27,24.28,24.25,24.25,48204.0,22.7299,22.7393,22.7112,22.7112,48204.0
2020-05-28 13:00:00,24.26,24.27,24.25,24.26,135720.0,22.7206,22.7299,22.7112,22.7206,135720.0
2020-05-28 13:05:00,24.26,24.26,24.24,24.26,37731.0,22.7206,22.7206,22.7018,22.7206,37731.0
2020-05-28 13:10:00,24.25,24.26,24.24,24.26,38469.0,22.7112,22.7206,22.7018,22.7206,38469.0
2020-05-28 13:15:00,24.26,24.27,24.22,24.22,55641.0,22.7206,22.7299,22.6831,22.6831,55641.0
2020-05-28 13:20:00,24.22,24.23,24.21,24.23,34290.0,22.6831,22.6925,22.6737,22.6925,34290.0
2020-05-28 13:25:00,24.23,24.25,24.21,24.24,58992.0,22.6925,22.7112,22.6737,22.7018,58992.0
2020-05-28 13:30:00,24.24,24.25,24.23,24.25,64671.0,22.7018,22.7112,22.6925,22.7112,64671.0
2020-05-28 13:35:00,24.24,24.25,24.24,24.25,80895.0,22.7018,22.7112,22.7018,22.7112,80895.0
2020-05-28 13:40:00,24.25,24.25,24.22,24.22,63186.0,22.7112,22.7112,22.6831,22.6831,63186.0
2020-05-28 13:45:00,24.22,24.23,24.2,24.21,197322.0,22.6831,22.6925,22.6644,22.6737,197322.0
2020-05-28 13:50:00,24.21,24.21,24.18,24.21,73146.0,22.6737,22.6737,22.6456,22.6737,73146.0
2020-05-28 13:55:00,24.21,24.22,24.19,24.21,119346.0,22.6737,22.6831,22.655,22.6737,119346.0
2020-05-28 14:00:00,24.21,24.22,24.19,24.19,148416.0,22.6737,22.6831,22.655,22.655,148416.0
2020-05-28 14:05:00,24.19,24.21,24.18,24.18,99543.0,22.655,22.6737,22.6456,22.6456,99543.0
2020-05-28 14:10:00,24.18,24.19,24.15,24.17,140655.0,22.6456,22.655,22.6175,22.6363,140655.0
2020-05-28 14:15:00,24.17,24.19,24.17,24.19,91821.0,22.6363,22.655,22.6363,22.655,91821.0
2020-05-28 14:20:00,24.19,24.19,24.16,24.16,147126.0,22.655,22.655,22.6269,22.6269,147126.0
2020-05-28 14:25:00,24.16,24.16,24.12,24.14,121608.0,22.6269,22.6269,22.5894,22.6082,121608.0
2020-05-28 14:30:00,24.14,24.15,24.12,24.13,141696.0,22.6082,22.6175,22.5894,22.5988,141696.0
2020-05-28 14:35:00,24.14,24.14,24.08,24.09,100290.0,22.6082,22.6082,22.552,22.5613,100290.0
2020-05-28 14:40:00,24.09,24.1,24.03,24.04,102324.0,22.5613,22.5707,22.5052,22.5145,102324.0
2020-05-28 14:45:00,24.04,24.06,24.03,24.05,193503.0,22.5145,22.5333,22.5052,22.5239,193503.0
2020-05-28 14:50:00,24.05,24.06,24.02,24.02,92700.0,22.5239,22.5333,22.4958,22.4958,92700.0
2020-05-28 14:55:00,24.02,24.05,24.01,24.04,213081.0,22.4958,22.5239,22.4864,22.5145,213081.0
2020-05-28 15:00:00,24.04,24.06,24.03,24.06,544836.0,22.5145,22.5333,22.5052,22.5333,544836.0
2020-05-28 15:05:00,24.06,24.06,24.03,24.03,100860.0,22.5333,22.5333,22.5052,22.5052,100860.0
2020-05-28 15:10:00,24.03,24.06,24.02,24.06,144096.0,22.5052,22.5333,22.4958,22.5333,144096.0
2020-05-28 15:15:00,24.06,24.06,23.94,23.94,190656.0,22.5333,22.5333,22.4209,22.4209,190656.0
2020-05-28 15:20:00,23.94,23.96,23.9,23.9,199332.0,22.4209,22.4396,22.3834,22.3834,199332.0
2020-05-28 15:25:00,23.9,23.93,23.89,23.9,273075.0,22.3834,22.4115,22.374,22.3834,273075.0
2020-05-28 15:30:00,23.9,23.93,23.82,23.85,302601.0,22.3834,22.4115,22.3085,22.3366,302601.0
2020-05-28 15:35:00,23.85,23.85,23.81,23.81,301365.0,22.3366,22.3366,22.2991,22.2991,301365.0
2020-05-28 15:40:00,23.81,23.81,23.73,23.73,383949.0,22.2991,22.2991,22.2242,22.2242,383949.0
2020-05-28 15:45:00,23.73,23.74,23.62,23.63,659706.0,22.2242,22.2336,22.1212,22.1305,659706.0
2020-05-28 15:50:00,23.62,23.7,23.57,23.68,532452.0,22.1212,22.1961,22.0743,22.1774,532452.0
2020-05-28 15:55:00,23.68,23.76,23.66,23.76,1040160.0,22.1774,22.2523,22.1586,22.2523,1040160.0
2020-05-29 09:30:00,23.65,23.65,23.34,23.56,235455.0,22.1493,22.1493,21.8589,22.065,235455.0
2020-05-29 09:35:00,23.56,23.63,23.55,23.55,117174.0,22.065,22.1305,22.0556,22.0556,117174.0
2020-05-29 09:40:00,23.56,23.58,23.51,23.55,130092.0,22.065,22.0837,22.0182,22.0556,130092.0
2020-05-29 09:45:00,23.54,23.6,23.52,23.59,245022.0,22.0462,22.1024,22.0275,22.0931,245022.0
2020-05-29 09:50:00,23.59,23.65,23.51,23.57,143379.0,22.0931,22.1493,22.0182,22.0743,143379.0
2020-05-29 09:55:00,23.58,23.6,23.52,23.55,111549.0,22.0837,22.1024,22.0275,22.0556,111549.0
2020-05-29 10:00:00,23.55,23.6,23.48,23.6,65148.0,22.0556,22.1024,21.9901,22.1024,65148.0
2020-05-29 10:05:00,23.6,23.64,23.55,23.59,137262.0,22.1024,22.1399,22.0556,22.0931,137262.0
2020-05-29 10:10:00,23.6,23.7,23.6,23.7,146574.0,22.1024,22.1961,22.1024,22.1961,146574.0
2020-05-29 10:15:00,23.7,23.74,23.67,23.74,90516.0,22.1961,22.2336,22.168,22.2336,90516.0
2020-05-29 10:20:00,23.73,23.77,23.66,23.7,47331.0,22.2242,22.2617,22.1586,22.1961,47331.0
2020-05-29 10:25:00,23.7,23.74,23.63,23.67,101454.0,22.1961,22.2336,22.1305,22.168,101454.0
2020-05-29 10:30:00,23.66,23.73,23.66,23.71,79794.0,22.1586,22.2242,22.1586,22.2055,79794.0
2020-05-29 10:35:00,23.71,23.74,23.67,23.7,55116.0,22.2055,22.2336,22.168,22.1961,55116.0
2020-05-29 10:40:00,23.69,23.7,23.63,23.67,119127.0,22.1867,22.1961,22.1305,22.168,119127.0
2020-05-29 10:45:00,23.67,23.69,23.63,23.64,81018.0,22.168,22.1867,22.1305,22.1399,81018.0
2020-05-29 10:50:00,23.64,23.68,23.64,23.66,122859.0,22.1399,22.1774,22.1399,22.1586,122859.0
2020-05-29 10:55:00,23.66,23.75,23.65,23.73,63303.0,22.1586,22.2429,22.1493,22.2242,63303.0
2020-05-29 11:00:00,23.74,23.77,23.69,23.72,108648.0,22.2336,22.2617,22.1867,22.2148,108648.0
2020-05-29 11:05:00,23.72,23.76,23.7,23.72,88881.0,22.2148,22.2523,22.1961,22.2148,88881.0
2020-05-29 11:10:00,23.7,23.79,23.69,23.78,129069.0,22.1961,22.2804,22.1867,22.271,129069.0
2020-05-29 11:15:00,23.78,23.81,23.74,23.78,57504.0,22.271,22.2991,22.2336,22.271,57504.0
2020-05-29 11:20:00,23.77,23.83,23.76,23.82,38535.0,22.2617,22.3178,22.2523,22.3085,38535.0
2020-05-29 11:25:00,23.81,23.81,23.75,23.75,42108.0,22.2991,22.2991,22.2429,22.2429,42108.0
2020-05-29 11:30:00,23.75,23.78,23.72,23.77,36042.0,22.2429,22.271,22.2148,22.2617,36042.0
2020-05-29 11:35:00,23.76,23.81,23.74,23.75,45438.0,22.2523,22.2991,22.2336,22.2429,45438.0
2020-05-29 11:40:00,23.76,23.78,23.72,23.72,40554.0,22.2523,22.271,22.2148,22.2148,40554.0
2020-05-29 11:45:00,23.73,23.8,23.71,23.8,53799.0,22.2242,22.2898,22.2055,22.2898,53799.0
2020-05-29 11:50:00,23.79,23.79,23.74,23.74,35796.0,22.2804,22.2804,22.2336,22.2336,35796.0
2020-05-29 11:55:00,23.74,23.76,23.71,23.71,34152.0,22.2336,22.2523,22.2055,22.2055,34152.0
2020-05-29 12:00:00,23.72,23.73,23.71,23.73,50076.0,22.2148,22.2242,22.2055,22.2242,50076.0
2020-05-29 12:05:00,23.73,23.78,23.72,23.77,224391.0,22.2242,22.271,22.2148,22.2617,224391.0
2020-05-29 12:10:00,23.77,23.79,23.76,23.77,49749.0,22.2617,22.2804,22.2523,22.2617,49749.0
2020-05-29 12:15:00,23.78,23.78,23.73,23.74,116160.0,22.271,22.271,22.2242,22.2336,116160.0
2020-05-29 12:20:00,23.74,23.78,23.73,23.76,69603.0,22.2336,22.271,22.2242,22.2523,69603.0
2020-05-29 12:25:00,23.76,23.8,23.76,23.79,55002.0,22.2523,22.2898,22.2523,22.2804,55002.0
2020-05-29 12:30:00,23.79,23.8,23.78,23.8,32649.0,22.2804,22.2898,22.271,22.2898,32649.0
2020-05-29 12:35:00,23.8,23.82,23.77,23.82,43254.0,22.2898,22.3085,22.2617,22.3085,43254.0
2020-05-29 12:40:00,23.82,23.82,23.79,23.8,49311.0,22.3085,22.3085,22.2804,22.2898,49311.0
2020-05-29 12:45:00,23.8,23.8,23.76,23.76,42648.0,22.2898,22.2898,22.2523,22.2523,42648.0
2020-05-29 12:50:00,23.76,23.77,23.65,23.72,95430.0,22.2523,22.2617,22.1493,22.2148,95430.0
2020-05-29 12:55:00,23.71,23.9,23.69,23.86,96942.0,22.2055,22.3834,22.1867,22.3459,96942.0
2020-05-29 13:00:00,23.86,23.87,23.82,23.82,40500.0,22.3459,22.3553,22.3085,22.3085,40500.0
2020-05-29 13:05:00,23.83,23.86,23.82,23.85,33432.0,22.3178,22.3459,22.3085,22.3366,33432.0
2020-05-29 13:10:00,23.84,23.91,23.83,23.87,32904.0,22.3272,22.3928,22.3178,22.3553,32904.0
2020-05-29 13:15:00,23.88,23.89,23.86,23.87,32580.0,22.3647,22.374,22.3459,22.3553,32580.0
2020-05-29 13:20:00,23.88,23.88,23.84,23.84,39744.0,22.3647,22.3647,22.3272,22.3272,39744.0
2020-05-29 13:25:00,23.84,23.85,23.83,23.83,28065.0,22.3272,22.3366,22.3178,22.3178,28065.0
2020-05-29 13:30:00,23.83,23.84,23.82,23.84,23466.0,22.3178,22.3272,22.3085,22.3272,23466.0
2020-05-29 13:35:00,23.84,23.84,23.76,23.79,29181.0,22.3272,22.3272,22.2523,22.2804,29181.0
2020-05-29 13:40:00,23.79,23.8,23.78,23.78,32067.0,22.2804,22.2898,22.271,22.271,32067.0
2020-05-29 13:45:00,23.78,23.8,23.78,23.79,26637.0,22.271,22.2898,22.271,22.2804,26637.0
2020-05-29 13:50:00,23.79,23.79,23.75,23.78,98457.0,22.2804,22.2804,22.2429,22.271,98457.0
2020-05-29 13:55:00,23.78,23.81,23.77,23.79,51333.0,22.271,22.2991,22.2617,22.2804,51333.0
2020-05-29 14:00:00,23.79,23.81,23.78,23.79,46842.0,22.2804,22.2991,22.271,22.2804,46842.0
2020-05-29 14:05:00,23.78,23.9,23.76,23.89,167424.0,22.271,22.3834,22.2523,22.374,167424.0
2020-05-29 14:10:00,23.89,23.92,23.86,23.86,55071.0,22.374,22.4021,22.3459,22.3459,55071.0
2020-05-29 14:15:00,23.87,23.91,23.86,23.91,49017.0,22.3553,22.3928,22.3459,22.3928,49017.0
2020-05-29 14:20:00,23.91,23.93,23.89,23.91,47361.0,22.3928,22.4115,22.374,22.3928,47361.0
2020-05-29 14:25:00,23.91,23.97,23.91,23.96,56976.0,22.3928,22.449,22.3928,22.4396,56976.0
2020-05-29 14:30:00,23.97,23.97,23.93,23.95,78786.0,22.449,22.449,22.4115,22.4302,78786.0
2020-05-29 14:35:00,23.95,23.96,23.92,23.92,97959.0,22.4302,22.4396,22.4021,22.4021,97959.0
2020-05-29 14:40:00,23.92,23.94,23.91,23.92,65142.0,22.4021,22.4209,22.3928,22.4021,65142.0
2020-05-29 14:45:00,23.92,23.94,23.88,23.88,103527.0,22.4021,22.4209,22.3647,22.3647,103527.0
2020-05-29 14:50:00,23.88,23.89,23.74,23.81,191445.0,22.3647,22.374,22.2336,22.2991,191445.0
2020-05-29 14:55:00,23.81,24.04,23.78,24.03,236877.0,22.2991,22.5145,22.271,22.5052,236877.0
2020-05-29 15:00:00,24.03,24.1,24.01,24.08,182742.0,22.5052,22.5707,22.4864,22.552,182742.0
2020-05-29 15:05:00,24.07,24.09,24.04,24.07,162330.0,22.5426,22.5613,22.5145,22.5426,162330.0
2020-05-29 15:10:00,24.07,24.09,24.01,24.04,108060.0,22.5426,22.5613,22.4864,22.5145,108060.0
2020-05-29 15:15:00,24.03,24.08,24.02,24.07,118860.0,22.5052,22.552,22.4958,22.5426,118860.0
2020-05-29 15:20:00,24.08,24.12,24.06,24.11,143949.0,22.552,22.5894,22.5333,22.5801,143949.0
2020-05-29 15:25:00,24.11,24.11,23.96,23.97,167214.0,22.5801,22.5801,22.4396,22.449,167214.0
2020-05-29 15:30:00,23.97,24.0,23.91,23.92,108012.0,22.449,22.4771,22.3928,22.4021,108012.0
2020-05-29 15:35:00,23.93,23.94,23.88,23.92,140046.0,22.4115,22.4209,22.3647,22.4021,140046.0
2020-05-29 15:40:00,23.92,23.93,23.88,23.92,149007.0,22.4021,22.4115,22.3647,22.4021,149007.0
2020-05-29 15:45:00,23.92,23.92,23.79,23.8,234006.0,22.4021,22.4021,22.2804,22.2898,234006.0
2020-05-29 15:50:00,23.8,23.93,23.8,23.92,468288.0,22.2898,22.4115,22.2898,22.4021,468288.0
2020-05-29 15:55:00,23.91,23.93,23.84,23.86,697356.0,22.3928,22.4115,22.3272,22.3459,697356.0
2020-06-01 09:30:00,23.66,23.77,23.49,23.51,231534.0,22.1586,22.2617,21.9994,22.0182,231534.0
2020-06-01 09:35:00,23.49,23.55,23.44,23.54,81660.0,21.9994,22.0556,21.9526,22.0462,81660.0
2020-06-01 09:40:00,23.55,23.59,23.52,23.54,139428.0,22.0556,22.0931,22.0275,22.0462,139428.0
2020-06-01 09:45:00,23.54,23.58,23.52,23.54,83454.0,22.0462,22.0837,22.0275,22.0462,83454.0
2020-06-01 09:50:00,23.53,23.59,23.52,23.52,96630.0,22.0369,22.0931,22.0275,22.0275,96630.0
2020-06-01 09:55:00,23.54,23.56,23.49,23.54,73998.0,22.0462,22.065,21.9994,22.0462,73998.0
2020-06-01 10:00:00,23.55,23.65,23.5,23.52,230961.0,22.0556,22.1493,22.0088,22.0275,230961.0
2020-06-01 10:05:00,23.51,23.63,23.51,23.61,155841.0,22.0182,22.1305,22.0182,22.1118,155841.0
2020-06-01 10:10:00,23.61,23.68,23.56,23.68,146061.0,22.1118,22.1774,22.065,22.1774,146061.0
2020-06-01 10:15:00,23.68,23.73,23.66,23.72,69078.0,22.1774,22.2242,22.1586,22.2148,69078.0
2020-06-01 10:20:00,23.71,23.72,23.65,23.65,35268.0,22.2055,22.2148,22.1493,22.1493,35268.0
2020-06-01 10:25:00,23.65,23.66,23.6,23.62,57312.0,22.1493,22.1586,22.1024,22.1212,57312.0
2020-06-01 10:30:00,23.63,23.67,23.62,23.65,33564.0,22.1305,22.168,22.1212,22.1493,33564.0
2020-06-01 10:35:00,23.64,23.65,23.59,23.63,45549.0,22.1399,22.1493,22.0931,22.1305,45549.0
2020-06-01 10:40:00,23.62,23.66,23.61,23.66,105108.0,22.1212,22.1586,22.1118,22.1586,105108.0
2020-06-01 10:45:00,23.66,23.66,23.61,23.65,122493.0,22.1586,22.1586,22.1118,22.1493,122493.0
2020-06-01 10:50:00,23.65,23.66,23.62,23.66,36972.0,22.1493,22.1586,22.1212,22.1586,36972.0
2020-06-01 10:55:00,23.66,23.67,23.63,23.64,46101.0,22.1586,22.168,22.1305,22.1399,46101.0
2020-06-01 11:00:00,23.65,23.65,23.61,23.62,130851.0,22.1493,22.1493,22.1118,22.1212,130851.0
2020-06-01 11:05:00,23.62,23.64,23.6,23.6,51801.0,22.1212,22.1399,22.1024,22.1024,51801.0
2020-06-01 11:10:00,23.6,23.63,23.57,23.58,51315.0,22.1024,22.1305,22.0743,22.0837,51315.0
2020-06-01 11:15:00,23.58,23.64,23.57,23.63,68796.0,22.0837,22.1399,22.0743,22.1305,68796.0
2020-06-01 11:20:00,23.63,23.66,23.63,23.63,41286.0,22.1305,22.1586,22.1305,22.1305,41286.0
2020-06-01 11:25:00,23.62,23.63,23.58,23.61,37854.0,22.1212,22.1305,22.0837,22.1118,37854.0
2020-06-01 11:30:00,23.62,23.65,23.61,23.65,46917.0,22.1212,22.1493,22.1118,22.1493,46917.0
2020-06-01 11:35:00,23.65,23.66,23.63,23.65,38880.0,22.1493,22.1586,22.1305,22.1493,38880.0
2020-06-01 11:40:00,23.66,23.67,23.65,23.67,28443.0,22.1586,22.168,22.1493,22.168,28443.0
2020-06-01 11:45:00,23.68,23.69,23.67,23.68,30411.0,22.1774,22.1867,22.168,22.1774,30411.0
2020-06-01 11:50:00,23.68,23.72,23.67,23.72,43194.0,22.1774,22.2148,22.168,22.2148,43194.0
2020-06-01 11:55:00,23.72,23.75,23.72,23.74,41289.0,22.2148,22.2429,22.2148,22.2336,41289.0
2020-06-01 12:00:00,23.75,23.75,23.71,23.75,65901.0,22.2429,22.2429,22.2055,22.2429,65901.0
2020-06-01 12:05:00,23.75,23.78,23.74,23.77,39675.0,22.2429,22.271,22.2336,22.2617,39675.0
2020-06-01 12:10:00,23.77,23.78,23.75,23.75,103755.0,22.2617,22.271,22.2429,22.2429,103755.0
2020-06-01 12:15:00,23.75,23.78,23.73,23.78,57282.0,22.2429,22.271,22.2242,22.271,57282.0
2020-06-01 12:20:00,23.78,23.8,23.76,23.79,51957.0,22.271,22.2898,22.2523,22.2804,51957.0
2020-06-01 12:25:00,23.79,23.79,23.76,23.77,43464.0,22.2804,22.2804,22.2523,22.2617,43464.0
2020-06-01 12:30:00,23.77,23.78,23.76,23.78,23301.0,22.2617,22.271,22.2523,22.271,23301.0
2020-06-01 12:35:00,23.77,23.82,23.77,23.8,36114.0,22.2617,22.3085,22.2617,22.2898,36114.0
2020-06-01 12:40:00,23.8,23.81,23.78,23.8,55695.0,22.2898,22.2991,22.271,22.2898,55695.0
2020-06-01 12:45:00,23.8,23.85,23.8,23.83,51651.0,22.2898,22.3366,22.2898,22.3178,51651.0
2020-06-01 12:50:00,23.84,23.85,23.8,23.82,23478.0,22.3272,22.3366,22.2898,22.3085,23478.0
2020-06-01 12:55:00,23.82,23.86,23.81,23.84,33213.0,22.3085,22.3459,22.2991,22.3272,33213.0
2020-06-01 13:00:00,23.84,23.85,23.81,23.82,35397.0,22.3272,22.3366,22.2991,22.3085,35397.0
2020-06-01 13:05:00,23.81,23.84,23.8,23.81,41538.0,22.2991,22.3272,22.2898,22.2991,41538.0
2020-06-01 13:10:00,23.81,23.82,23.77,23.79,46140.0,22.2991,22.3085,22.2617,22.2804,46140.0
2020-06-01 13:15:00,23.79,23.82,23.78,23.79,38046.0,22.2804,22.3085,22.271,22.2804,38046.0
2020-06-01 13:20:00,23.79,23.82,23.78,23.8,35634.0,22.2804,22.3085,22.271,22.2898,35634.0
2020-06-01 13:25:00,23.81,23.82,23.79,23.81,39420.0,22.2991,22.3085,22.2804,22.2991,39420.0
2020-06-01 13:30:00,23.81,23.82,23.78,23.78,40083.0,22.2991,22.3085,22.271,22.271,40083.0
2020-06-01 13:35:00,23.79,23.82,23.77,23.82,35502.0,22.2804,22.3085,22.2617,22.3085,35502.0
2020-06-01 13:40:00,23.81,23.83,23.81,23.82,31302.0,22.2991,22.3178,22.2991,22.3085,31302.0
2020-06-01 13:45:00,23.82,23.83,23.79,23.81,37650.0,22.3085,22.3178,22.2804,22.2991,37650.0
2020-06-01 13:50:00,23.81,23.81,23.78,23.78,27567.0,22.2991,22.2991,22.271,22.271,27567.0
2020-06-01 13:55:00,23.78,23.78,23.74,23.76,41130.0,22.271,22.271,22.2336,22.2523,41130.0
2020-06-01 14:00:00,23.76,23.79,23.76,23.76,41004.0,22.2523,22.2804,22.2523,22.2523,41004.0
2020-06-01 14:05:00,23.76,23.76,23.74,23.75,50880.0,22.2523,22.2523,22.2336,22.2429,50880.0
2020-06-01 14:10:00,23.75,23.77,23.73,23.74,42870.0,22.2429,22.2617,22.2242,22.2336,42870.0
2020-06-01 14:15:00,23.74,23.75,23.73,23.75,36966.0,22.2336,22.2429,22.2242,22.2429,36966.0
2020-06-01 14:20:00,23.74,23.75,23.72,23.73,42726.0,22.2336,22.2429,22.2148,22.2242,42726.0
2020-06-01 14:25:00,23.73,23.74,23.71,23.72,110520.0,22.2242,22.2336,22.2055,22.2148,110520.0
2020-06-01 14:30:00,23.72,23.73,23.7,23.72,36558.0,22.2148,22.2242,22.1961,22.2148,36558.0
2020-06-01 14:35:00,23.73,23.75,23.71,23.73,39531.0,22.2242,22.2429,22.2055,22.2242,39531.0
2020-06-01 14:40:00,23.73,23.74,23.71,23.72,50766.0,22.2242,22.2336,22.2055,22.2148,50766.0
2020-06-01 14:45:00,23.72,23.76,23.72,23.73,42450.0,22.2148,22.2523,22.2148,22.2242,42450.0
2020-06-01 14:50:00,23.73,23.74,23.7,23.71,41427.0,22.2242,22.2336,22.1961,22.2055,41427.0
2020-06-01 14:55:00,23.71,23.73,23.7,23.7,35757.0,22.2055,22.2242,22.1961,22.1961,35757.0
2020-06-01 15:00:00,23.7,23.72,23.67,23.67,54345.0,22.1961,22.2148,22.168,22.168,54345.0
2020-06-01 15:05:00,23.68,23.7,23.67,23.68,63567.0,22.1774,22.1961,22.168,22.1774,63567.0
2020-06-01 15:10:00,23.67,23.68,23.64,23.64,66051.0,22.168,22.1774,22.1399,22.1399,66051.0
2020-06-01 15:15:00,23.64,23.66,23.62,23.65,80208.0,22.1399,22.1586,22.1212,22.1493,80208.0
2020-06-01 15:20:00,23.65,23.68,23.65,23.67,67797.0,22.1493,22.1774,22.1493,22.168,67797.0
2020-06-01 15:25:00,23.67,23.68,23.63,23.63,124605.0,22.168,22.1774,22.1305,22.1305,124605.0
2020-06-01 15:30:00,23.63,23.69,23.62,23.69,111126.0,22.1305,22.1867,22.1212,22.1867,111126.0
2020-06-01 15:35:00,23.69,23.71,23.65,23.66,94269.0,22.1867,22.2055,22.1493,22.1586,94269.0
2020-06-01 15:40:00,23.66,23.66,23.63,23.64,86421.0,22.1586,22.1586,22.1305,22.1399,86421.0
2020-06-01 15:45:00,23.64,23.65,23.62,23.62,202767.0,22.1399,22.1493,22.1212,22.1212,202767.0
2020-06-01 15:50:00,23.62,23.64,23.61,23.63,376611.0,22.1212,22.1399,22.1118,22.1305,376611.0
2020-06-01 15:55:00,23.64,23.65,23.61,23.62,554592.0,22.1399,22.1493,22.1118,22.1212,554592.0
2020-06-02 09:30:00,23.89,23.93,23.79,23.88,170508.0,22.374,22.4115,22.2804,22.3647,170508.0
2020-06-02 09:35:00,23.88,23.88,23.71,23.76,55260.0,22.3647,22.3647,22.2055,22.2523,55260.0
2020-06-02 09:40:00,23.77,23.79,23.73,23.74,44220.0,22.2617,22.2804,22.2242,22.2336,44220.0
2020-06-02 09:45:00,23.75,23.9,23.73,23.9,90696.0,22.2429,22.3834,22.2242,22.3834,90696.0
2020-06-02 09:50:00,23.89,23.89,23.84,23.85,35013.0,22.374,22.374,22.3272,22.3366,35013.0
2020-06-02 09:55:00,23.85,23.86,23.81,23.83,48051.0,22.3366,22.3459,22.2991,22.3178,48051.0
2020-06-02 10:00:00,23.83,23.89,23.81,23.87,63261.0,22.3178,22.374,22.2991,22.3553,63261.0
2020-06-02 10:05:00,23.87,23.95,23.86,23.94,94527.0,22.3553,22.4302,22.3459,22.4209,94527.0
2020-06-02 10:10:00,23.94,23.98,23.93,23.97,35691.0,22.4209,22.4583,22.4115,22.449,35691.0
2020-06-02 10:15:00,23.97,23.99,23.96,23.98,42585.0,22.449,22.4677,22.4396,22.4583,42585.0
2020-06-02 10:20:00,23.99,24.04,23.99,24.03,65403.0,22.4677,22.5145,22.4677,22.5052,65403.0
2020-06-02 10:25:00,24.03,24.08,24.01,24.08,37818.0,22.5052,22.552,22.4864,22.552,37818.0
2020-06-02 10:30:00,24.08,24.1,24.08,24.08,74643.0,22.552,22.5707,22.552,22.552,74643.0
2020-06-02 10:35:00,24.08,24.1,24.06,24.06,43545.0,22.552,22.5707,22.5333,22.5333,43545.0
2020-06-02 10:40:00,24.07,24.08,24.0,24.01,85251.0,22.5426,22.552,22.4771,22.4864,85251.0
2020-06-02 10:45:00,24.01,24.01,23.95,23.95,90132.0,22.4864,22.4864,22.4302,22.4302,90132.0
2020-06-02 10:50:00,23.95,23.96,23.92,23.95,60834.0,22.4302,22.4396,22.4021,22.4302,60834.0
2020-06-02 10:55:00,23.95,24.03,23.95,24.03,59190.0,22.4302,22.5052,22.4302,22.5052,59190.0
2020-06-02 11:00:00,24.04,24.04,23.94,23.98,96966.0,22.5145,22.5145,22.4209,22.4583,96966.0
2020-06-02 11:05:00,23.97,23.98,23.92,23.93,70671.0,22.449,22.4583,22.4021,22.4115,70671.0
2020-06-02 11:10:00,23.93,24.0,23.93,23.93,76395.0,22.4115,22.4771,22.4115,22.4115,76395.0
2020-06-02 11:15:00,23.92,24.0,23.91,24.0,88683.0,22.4021,22.4771,22.3928,22.4771,88683.0
2020-06-02 11:20:00,24.0,24.03,23.99,23.99,36873.0,22.4771,22.5052,22.4677,22.4677,36873.0
2020-06-02 11:25:00,24.0,24.0,23.96,23.96,75432.0,22.4771,22.4771,22.4396,22.4396,75432.0
2020-06-02 11:30:00,23.96,23.98,23.94,23.96,63600.0,22.4396,22.4583,22.4209,22.4396,63600.0
2020-06-02 11:35:00,23.96,23.98,23.95,23.97,48780.0,22.4396,22.4583,22.4302,22.449,48780.0
2020-06-02 11:40:00,23.97,23.99,23.96,23.98,51900.0,22.449,22.4677,22.4396,22.4583,51900.0
2020-06-02 11:45:00,23.98,24.0,23.94,23.97,59940.0,22.4583,22.4771,22.4209,22.449,59940.0
2020-06-02 11:50:00,23.97,23.97,23.94,23.96,129783.0,22.449,22.449,22.4209,22.4396,129783.0
2020-06-02 11:55:00,23.96,23.96,23.91,23.93,108480.0,22.4396,22.4396,22.3928,22.4115,108480.0
2020-06-02 12:00:00,23.93,23.93,23.87,23.87,88959.0,22.4115,22.4115,22.3553,22.3553,88959.0
2020-06-02 12:05:00,23.87,23.9,23.87,23.89,49533.0,22.3553,22.3834,22.3553,22.374,49533.0
2020-06-02 12:10:00,23.89,23.96,23.89,23.94,54813.0,22.374,22.4396,22.374,22.4209,54813.0
2020-06-02 12:15:00,23.94,23.98,23.94,23.97,31446.0,22.4209,22.4583,22.4209,22.449,31446.0
2020-06-02 12:20:00,23.98,24.0,23.97,23.98,32577.0,22.4583,22.4771,22.449,22.4583,32577.0
2020-06-02 12:25:00,23.98,24.0,23.97,24.0,27240.0,22.4583,22.4771,22.449,22.4771,27240.0
2020-06-02 12:30:00,23.99,24.02,23.98,24.01,22485.0,22.4677,22.4958,22.4583,22.4864,22485.0
2020-06-02 12:35:00,24.01,24.01,23.98,23.99,26754.0,22.4864,22.4864,22.4583,22.4677,26754.0
2020-06-02 12:40:00,23.98,24.02,23.98,24.01,29199.0,22.4583,22.4958,22.4583,22.4864,29199.0
2020-06-02 12:45:00,24.01,24.01,23.98,23.99,22041.0,22.4864,22.4864,22.4583,22.4677,22041.0
2020-06-02 12:50:00,23.99,24.01,23.97,23.97,28053.0,22.4677,22.4864,22.449,22.449,28053.0
2020-06-02 12:55:00,23.97,23.97,23.94,23.95,30672.0,22.449,22.449,22.4209,22.4302,30672.0
2020-06-02 13:00:00,23.94,23.99,23.94,23.98,23661.0,22.4209,22.4677,22.4209,22.4583,23661.0
2020-06-02 13:05:00,23.99,24.02,23.98,24.02,45372.0,22.4677,22.4958,22.4583,22.4958,45372.0
2020-06-02 13:10:00,24.02,24.07,24.02,24.07,69288.0,22.4958,22.5426,22.4958,22.5426,69288.0
2020-06-02 13:15:00,24.07,24.07,24.03,24.05,42648.0,22.5426,22.5426,22.5052,22.5239,42648.0
2020-06-02 13:20:00,24.04,24.04,24.01,24.02,46734.0,22.5145,22.5145,22.4864,22.4958,46734.0
2020-06-02 13:25:00,24.02,24.04,24.01,24.04,41745.0,22.4958,22.5145,22.4864,22.5145,41745.0
2020-06-02 13:30:00,24.04,24.08,24.03,24.07,91710.0,22.5145,22.552,22.5052,22.5426,91710.0
2020-06-02 13:35:00,24.07,24.1,24.07,24.09,66690.0,22.5426,22.5707,22.5426,22.5613,66690.0
2020-06-02 13:40:00,24.1,24.1,24.07,24.08,41094.0,22.5707,22.5707,22.5426,22.552,41094.0
2020-06-02 13:45:00,24.08,24.08,24.06,24.08,46245.0,22.552,22.552,22.5333,22.552,46245.0
2020-06-02 13:50:00,24.08,24.1,24.07,24.1,63909.0,22.552,22.5707,22.5426,22.5707,63909.0
2020-06-02 13:55:00,24.1,24.11,24.08,24.09,97038.0,22.5707,22.5801,22.552,22.5613,97038.0
2020-06-02 14:00:00,24.09,24.16,24.08,24.15,125493.0,22.5613,22.6269,22.552,22.6175,125493.0
2020-06-02 14:05:00,24.15,24.15,24.08,24.09,51222.0,22.6175,22.6175,22.552,22.5613,51222.0
2020-06-02 14:10:00,24.1,24.12,24.09,24.12,34062.0,22.5707,22.5894,22.5613,22.5894,34062.0
2020-06-02 14:15:00,24.13,24.13,24.1,24.13,39435.0,22.5988,22.5988,22.5707,22.5988,39435.0
2020-06-02 14:20:00,24.13,24.13,24.11,24.11,38673.0,22.5988,22.5988,22.5801,22.5801,38673.0
2020-06-02 14:25:00,24.11,24.11,24.02,24.03,46341.0,22.5801,22.5801,22.4958,22.5052,46341.0
2020-06-02 14:30:00,24.03,24.03,23.95,23.95,42561.0,22.5052,22.5052,22.4302,22.4302,42561.0
2020-06-02 14:35:00,23.95,23.97,23.94,23.95,95235.0,22.4302,22.449,22.4209,22.4302,95235.0
2020-06-02 14:40:00,23.96,23.98,23.95,23.98,49206.0,22.4396,22.4583,22.4302,22.4583,49206.0
2020-06-02 14:45:00,23.98,24.01,23.97,24.0,40434.0,22.4583,22.4864,22.449,22.4771,40434.0
2020-06-02 14:50:00,24.01,24.04,24.0,24.03,53439.0,22.4864,22.5145,22.4771,22.5052,53439.0
2020-06-02 14:55:00,24.03,24.05,24.01,24.03,39657.0,22.5052,22.5239,22.4864,22.5052,39657.0
2020-06-02 15:00:00,24.03,24.03,23.99,24.01,78345.0,22.5052,22.5052,22.4677,22.4864,78345.0
2020-06-02 15:05:00,24.01,24.01,23.98,23.99,78843.0,22.4864,22.4864,22.4583,22.4677,78843.0
2020-06-02 15:10:00,23.99,24.0,23.97,23.99,96702.0,22.4677,22.4771,22.449,22.4677,96702.0
2020-06-02 15:15:00,24.0,24.01,23.97,24.0,77112.0,22.4771,22.4864,22.449,22.4771,77112.0
2020-06-02 15:20:00,23.99,24.02,23.97,23.99,105642.0,22.4677,22.4958,22.449,22.4677,105642.0
2020-06-02 15:25:00,23.98,23.99,23.96,23.98,66699.0,22.4583,22.4677,22.4396,22.4583,66699.0
2020-06-02 15:30:00,23.98,24.01,23.95,24.01,108939.0,22.4583,22.4864,22.4302,22.4864,108939.0
2020-06-02 15:35:00,24.01,24.01,23.96,23.98,75300.0,22.4864,22.4864,22.4396,22.4583,75300.0
2020-06-02 15:40:00,23.98,24.01,23.96,24.01,116511.0,22.4583,22.4864,22.4396,22.4864,116511.0
2020-06-02 15:45:00,24.01,24.03,23.98,24.02,127389.0,22.4864,22.5052,22.4583,22.4958,127389.0
2020-06-02 15:50:00,24.03,24.1,23.99,24.05,401976.0,22.5052,22.5707,22.4677,22.5239,401976.0
2020-06-02 15:55:00,24.06,24.07,24.0,24.07,334488.0,22.5333,22.5426,22.4771,22.5426,334488.0
2020-06-03 09:30:00,24.46,24.61,24.33,24.54,270105.0,22.9079,23.0484,22.7861,22.9828,270105.0
2020-06-03 09:35:00,24.54,24.55,24.44,24.46,201024.0,22.9828,22.9922,22.8891,22.9079,201024.0
2020-06-03 09:40:00,24.47,24.51,24.39,24.42,109539.0,22.9172,22.9547,22.8423,22.8704,109539.0
2020-06-03 09:45:00,24.42,24.45,24.41,24.42,45105.0,22.8704,22.8985,22.861,22.8704,45105.0
2020-06-03 09:50:00,24.42,24.51,24.42,24.46,45633.0,22.8704,22.9547,22.8704,22.9079,45633.0
2020-06-03 09:55:00,24.47,24.5,24.46,24.49,36987.0,22.9172,22.9453,22.9079,22.936,36987.0
2020-06-03 10:00:00,24.5,24.59,24.49,24.58,95745.0,22.9453,23.0296,22.936,23.0203,95745.0
2020-06-03 10:05:00,24.58,24.6,24.51,24.51,156387.0,23.0203,23.039,22.9547,22.9547,156387.0
2020-06-03 10:10:00,24.51,24.57,24.5,24.54,101211.0,22.9547,23.0109,22.9453,22.9828,101211.0
2020-06-03 10:15:00,24.54,24.6,24.51,24.58,110571.0,22.9828,23.039,22.9547,23.0203,110571.0
2020-06-03 10:20:00,24.58,24.62,24.57,24.62,25179.0,23.0203,23.0577,23.0109,23.0577,25179.0
2020-06-03 10:25:00,24.62,24.65,24.62,24.64,37833.0,23.0577,23.0858,23.0577,23.0764,37833.0
2020-06-03 10:30:00,24.63,24.67,24.62,24.65,79167.0,23.0671,23.1045,23.0577,23.0858,79167.0
2020-06-03 10:35:00,24.65,24.66,24.63,24.65,55167.0,23.0858,23.0952,23.0671,23.0858,55167.0
2020-06-03 10:40:00,24.65,24.67,24.64,24.67,31800.0,23.0858,23.1045,23.0764,23.1045,31800.0
2020-06-03 10:45:00,24.67,24.69,24.66,24.69,63765.0,23.1045,23.1233,23.0952,23.1233,63765.0
2020-06-03 10:50:00,24.69,24.69,24.65,24.66,43026.0,23.1233,23.1233,23.0858,23.0952,43026.0
2020-06-03 10:55:00,24.66,24.68,24.66,24.66,44301.0,23.0952,23.1139,23.0952,23.0952,44301.0
2020-06-03 11:00:00,24.65,24.71,24.63,24.69,104268.0,23.0858,23.142,23.0671,23.1233,104268.0
2020-06-03 11:05:00,24.7,24.77,24.7,24.76,76452.0,23.1326,23.1982,23.1326,23.1888,76452.0
2020-06-03 11:10:00,24.76,24.78,24.74,24.77,82719.0,23.1888,23.2076,23.1701,23.1982,82719.0
2020-06-03 11:15:00,24.77,24.79,24.73,24.74,73422.0,23.1982,23.2169,23.1607,23.1701,73422.0
2020-06-03 11:20:00,24.74,24.75,24.69,24.71,135510.0,23.1701,23.1795,23.1233,23.142,135510.0
2020-06-03 11:25:00,24.71,24.78,24.71,24.78,73875.0,23.142,23.2076,23.142,23.2076,73875.0
2020-06-03 11:30:00,24.79,24.8,24.77,24.8,60153.0,23.2169,23.2263,23.1982,23.2263,60153.0
2020-06-03 11:35:00,24.81,24.82,24.78,24.8,67662.0,23.2357,23.245,23.2076,23.2263,67662.0
2020-06-03 11:40:00,24.8,24.81,24.76,24.76,82524.0,23.2263,23.2357,23.1888,23.1888,82524.0
2020-06-03 11:45:00,24.77,24.79,24.75,24.78,47763.0,23.1982,23.2169,23.1795,23.2076,47763.0
2020-06-03 11:50:00,24.78,24.79,24.75,24.79,65289.0,23.2076,23.2169,23.1795,23.2169,65289.0
2020-06-03 11:55:00,24.79,24.81,24.79,24.81,51357.0,23.2169,23.2357,23.2169,23.2357,51357.0
2020-06-03 12:00:00,24.81,24.86,24.8,24.86,77292.0,23.2357,23.2825,23.2263,23.2825,77292.0
2020-06-03 12:05:00,24.85,24.89,24.85,24.86,104238.0,23.2731,23.3106,23.2731,23.2825,104238.0
2020-06-03 12:10:00,24.87,24.88,24.84,24.85,60024.0,23.2919,23.3012,23.2638,23.2731,60024.0
2020-06-03 12:15:00,24.85,24.85,24.81,24.82,66846.0,23.2731,23.2731,23.2357,23.245,66846.0
2020-06-03 12:20:00,24.82,24.82,24.78,24.78,60108.0,23.245,23.245,23.2076,23.2076,60108.0
2020-06-03 12:25:00,24.78,24.85,24.78,24.85,31668.0,23.2076,23.2731,23.2076,23.2731,31668.0
2020-06-03 12:30:00,24.85,24.85,24.83,24.84,41847.0,23.2731,23.2731,23.2544,23.2638,41847.0
2020-06-03 12:35:00,24.84,24.84,24.79,24.79,24885.0,23.2638,23.2638,23.2169,23.2169,24885.0
2020-06-03 12:40:00,24.79,24.83,24.79,24.83,21774.0,23.2169,23.2544,23.2169,23.2544,21774.0
2020-06-03 12:45:00,24.83,24.83,24.8,24.81,35925.0,23.2544,23.2544,23.2263,23.2357,35925.0
2020-06-03 12:50:00,24.81,24.82,24.81,24.82,14097.0,23.2357,23.245,23.2357,23.245,14097.0
2020-06-03 12:55:00,24.82,24.82,24.78,24.78,27198.0,23.245,23.245,23.2076,23.2076,27198.0
2020-06-03 13:00:00,24.79,24.81,24.79,24.81,21951.0,23.2169,23.2357,23.2169,23.2357,21951.0
2020-06-03 13:05:00,24.81,24.82,24.79,24.8,30960.0,23.2357,23.245,23.2169,23.2263,30960.0
2020-06-03 13:10:00,24.8,24.8,24.77,24.77,26892.0,23.2263,23.2263,23.1982,23.1982,26892.0
2020-06-03 13:15:00,24.77,24.79,24.76,24.78,26754.0,23.1982,23.2169,23.1888,23.2076,26754.0
2020-06-03 13:20:00,24.78,24.79,24.77,24.77,33078.0,23.2076,23.2169,23.1982,23.1982,33078.0
2020-06-03 13:25:00,24.78,24.8,24.77,24.79,26280.0,23.2076,23.2263,23.1982,23.2169,26280.0
2020-06-03 13:30:00,24.79,24.8,24.77,24.77,25431.0,23.2169,23.2263,23.1982,23.1982,25431.0
2020-06-03 13:35:00,24.77,24.79,24.77,24.78,74934.0,23.1982,23.2169,23.1982,23.2076,74934.0
2020-06-03 13:40:00,24.78,24.79,24.77,24.79,30501.0,23.2076,23.2169,23.1982,23.2169,30501.0
2020-06-03 13:45:00,24.78,24.79,24.74,24.74,70806.0,23.2076,23.2169,23.1701,23.1701,70806.0
2020-06-03 13:50:00,24.74,24.75,24.72,24.73,29229.0,23.1701,23.1795,23.1514,23.1607,29229.0
2020-06-03 13:55:00,24.73,24.73,24.68,24.69,75645.0,23.1607,23.1607,23.1139,23.1233,75645.0
2020-06-03 14:00:00,24.69,24.75,24.69,24.75,55650.0,23.1233,23.1795,23.1233,23.1795,55650.0
2020-06-03 14:05:00,24.75,24.75,24.71,24.73,60747.0,23.1795,23.1795,23.142,23.1607,60747.0
2020-06-03 14:10:00,24.74,24.79,24.73,24.79,37923.0,23.1701,23.2169,23.1607,23.2169,37923.0
2020-06-03 14:15:00,24.79,24.83,24.78,24.83,36213.0,23.2169,23.2544,23.2076,23.2544,36213.0
2020-06-03 14:20:00,24.82,24.83,24.8,24.82,33360.0,23.245,23.2544,23.2263,23.245,33360.0
2020-06-03 14:25:00,24.82,24.83,24.81,24.83,30882.0,23.245,23.2544,23.2357,23.2544,30882.0
2020-06-03 14:30:00,24.83,24.84,24.78,24.81,44679.0,23.2544,23.2638,23.2076,23.2357,44679.0
2020-06-03 14:35:00,24.81,24.82,24.78,24.79,45732.0,23.2357,23.245,23.2076,23.2169,45732.0
2020-06-03 14:40:00,24.79,24.81,24.78,24.81,43284.0,23.2169,23.2357,23.2076,23.2357,43284.0
2020-06-03 14:45:00,24.81,24.84,24.8,24.81,38106.0,23.2357,23.2638,23.2263,23.2357,38106.0
2020-06-03 14:50:00,24.82,24.86,24.8,24.85,42447.0,23.245,23.2825,23.2263,23.2731,42447.0
2020-06-03 14:55:00,24.84,24.85,24.83,24.83,49017.0,23.2638,23.2731,23.2544,23.2544,49017.0
2020-06-03 15:00:00,24.83,24.84,24.82,24.84,34347.0,23.2544,23.2638,23.245,23.2638,34347.0
2020-06-03 15:05:00,24.84,24.86,24.83,24.85,55632.0,23.2638,23.2825,23.2544,23.2731,55632.0
2020-06-03 15:10:00,24.84,24.88,24.84,24.88,86733.0,23.2638,23.3012,23.2638,23.3012,86733.0
2020-06-03 15:15:00,24.87,24.89,24.86,24.88,52221.0,23.2919,23.3106,23.2825,23.3012,52221.0
2020-06-03 15:20:00,24.88,24.9,24.86,24.89,74874.0,23.3012,23.3199,23.2825,23.3106,74874.0
2020-06-03 15:25:00,24.89,24.89,24.86,24.88,81111.0,23.3106,23.3106,23.2825,23.3012,81111.0
2020-06-03 15:30:00,24.87,24.89,24.86,24.89,93798.0,23.2919,23.3106,23.2825,23.3106,93798.0
2020-06-03 15:35:00,24.89,24.9,24.86,24.9,139491.0,23.3106,23.3199,23.2825,23.3199,139491.0
2020-06-03 15:40:00,24.9,24.95,24.89,24.94,136653.0,23.3199,23.3668,23.3106,23.3574,136653.0
2020-06-03 15:45:00,24.94,24.94,24.9,24.94,203634.0,23.3574,23.3574,23.3199,23.3574,203634.0
2020-06-03 15:50:00,24.94,24.96,24.86,24.88,544329.0,23.3574,23.3761,23.2825,23.3012,544329.0
2020-06-03 15:55:00,24.89,24.95,24.82,24.9,727350.0,23.3106,23.3668,23.245,23.3199,727350.0
2020-06-04 09:30:00,24.7,24.81,24.63,24.64,166932.0,23.1326,23.2357,23.0671,23.0764,166932.0
2020-06-04 09:35:00,24.65,24.72,24.6,24.65,186114.0,23.0858,23.1514,23.039,23.0858,186114.0
2020-06-04 09:40:00,24.64,24.73,24.61,24.72,78591.0,23.0764,23.1607,23.0484,23.1514,78591.0
2020-06-04 09:45:00,24.73,24.74,24.64,24.65,42225.0,23.1607,23.1701,23.0764,23.0858,42225.0
2020-06-04 09:50:00,24.67,24.73,24.65,24.73,34245.0,23.1045,23.1607,23.0858,23.1607,34245.0
2020-06-04 09:55:00,24.72,24.77,24.71,24.74,74805.0,23.1514,23.1982,23.142,23.1701,74805.0
2020-06-04 10:00:00,24.77,24.79,24.74,24.78,99375.0,23.1982,23.2169,23.1701,23.2076,99375.0
2020-06-04 10:05:00,24.79,24.81,24.72,24.74,63102.0,23.2169,23.2357,23.1514,23.1701,63102.0
2020-06-04 10:10:00,24.73,24.76,24.7,24.71,38481.0,23.1607,23.1888,23.1326,23.142,38481.0
2020-06-04 10:15:00,24.7,24.72,24.67,24.72,68196.0,23.1326,23.1514,23.1045,23.1514,68196.0
2020-06-04 10:20:00,24.73,24.73,24.66,24.68,42738.0,23.1607,23.1607,23.0952,23.1139,42738.0
2020-06-04 10:25:00,24.68,24.79,24.68,24.78,33261.0,23.1139,23.2169,23.1139,23.2076,33261.0
2020-06-04 10:30:00,24.79,24.83,24.78,24.8,41763.0,23.2169,23.2544,23.2076,23.2263,41763.0
2020-06-04 10:35:00,24.8,24.81,24.75,24.75,42384.0,23.2263,23.2357,23.1795,23.1795,42384.0
2020-06-04 10:40:00,24.76,24.77,24.72,24.73,40404.0,23.1888,23.1982,23.1514,23.1607,40404.0
2020-06-04 10:45:00,24.73,24.76,24.7,24.75,36117.0,23.1607,23.1888,23.1326,23.1795,36117.0
2020-06-04 10:50:00,24.75,24.79,24.72,24.77,45432.0,23.1795,23.2169,23.1514,23.1982,45432.0
2020-06-04 10:55:00,24.78,24.81,24.77,24.8,36945.0,23.2076,23.2357,23.1982,23.2263,36945.0
2020-06-04 11:00:00,24.79,24.8,24.76,24.76,29952.0,23.2169,23.2263,23.1888,23.1888,29952.0
2020-06-04 11:05:00,24.76,24.77,24.68,24.68,37197.0,23.1888,23.1982,23.1139,23.1139,37197.0
2020-06-04 11:10:00,24.69,24.72,24.67,24.72,62946.0,23.1233,23.1514,23.1045,23.1514,62946.0
2020-06-04 11:15:00,24.73,24.73,24.64,24.67,86424.0,23.1607,23.1607,23.0764,23.1045,86424.0
2020-06-04 11:20:00,24.69,24.72,24.67,24.69,46377.0,23.1233,23.1514,23.1045,23.1233,46377.0
2020-06-04 11:25:00,24.69,24.69,24.64,24.68,47124.0,23.1233,23.1233,23.0764,23.1139,47124.0
2020-06-04 11:30:00,24.68,24.72,24.67,24.72,42315.0,23.1139,23.1514,23.1045,23.1514,42315.0
2020-06-04 11:35:00,24.71,24.72,24.68,24.69,30081.0,23.142,23.1514,23.1139,23.1233,30081.0
2020-06-04 11:40:00,24.69,24.72,24.68,24.72,25017.0,23.1233,23.1514,23.1139,23.1514,25017.0
2020-06-04 11:45:00,24.72,24.74,24.67,24.67,24942.0,23.1514,23.1701,23.1045,23.1045,24942.0
2020-06-04 11:50:00,24.67,24.71,24.65,24.69,87156.0,23.1045,23.142,23.0858,23.1233,87156.0
2020-06-04 11:55:00,24.69,24.74,24.69,24.72,29034.0,23.1233,23.1701,23.1233,23.1514,29034.0
2020-06-04 12:00:00,24.72,24.74,24.71,24.72,47241.0,23.1514,23.1701,23.142,23.1514,47241.0
2020-06-04 12:05:00,24.72,24.75,24.72,24.75,33504.0,23.1514,23.1795,23.1514,23.1795,33504.0
2020-06-04 12:10:00,24.75,24.77,24.74,24.74,24024.0,23.1795,23.1982,23.1701,23.1701,24024.0
2020-06-04 12:15:00,24.75,24.8,24.73,24.8,27246.0,23.1795,23.2263,23.1607,23.2263,27246.0
2020-06-04 12:20:00,24.79,24.81,24.77,24.8,37350.0,23.2169,23.2357,23.1982,23.2263,37350.0
2020-06-04 12:25:00,24.8,24.8,24.75,24.76,23178.0,23.2263,23.2263,23.1795,23.1888,23178.0
2020-06-04 12:30:00,24.75,24.76,24.69,24.71,78702.0,23.1795,23.1888,23.1233,23.142,78702.0
2020-06-04 12:35:00,24.7,24.74,24.69,24.72,19500.0,23.1326,23.1701,23.1233,23.1514,19500.0
2020-06-04 12:40:00,24.73,24.74,24.69,24.72,35502.0,23.1607,23.1701,23.1233,23.1514,35502.0
2020-06-04 12:45:00,24.71,24.71,24.67,24.69,29076.0,23.142,23.142,23.1045,23.1233,29076.0
2020-06-04 12:50:00,24.7,24.72,24.7,24.72,37530.0,23.1326,23.1514,23.1326,23.1514,37530.0
2020-06-04 12:55:00,24.73,24.74,24.71,24.73,47412.0,23.1607,23.1701,23.142,23.1607,47412.0
2020-06-04 13:00:00,24.73,24.74,24.69,24.69,32487.0,23.1607,23.1701,23.1233,23.1233,32487.0
2020-06-04 13:05:00,24.69,24.74,24.69,24.73,26379.0,23.1233,23.1701,23.1233,23.1607,26379.0
2020-06-04 13:10:00,24.73,24.73,24.7,24.72,35796.0,23.1607,23.1607,23.1326,23.1514,35796.0
2020-06-04 13:15:00,24.71,24.73,24.71,24.72,47703.0,23.142,23.1607,23.142,23.1514,47703.0
2020-06-04 13:20:00,24.72,24.73,24.7,24.7,38877.0,23.1514,23.1607,23.1326,23.1326,38877.0
2020-06-04 13:25:00,24.69,24.71,24.69,24.7,41268.0,23.1233,23.142,23.1233,23.1326,41268.0
2020-06-04 13:30:00,24.71,24.76,24.71,24.75,45624.0,23.142,23.1888,23.142,23.1795,45624.0
2020-06-04 13:35:00,24.76,24.78,24.74,24.78,90867.0,23.1888,23.2076,23.1701,23.2076,90867.0
2020-06-04 13:40:00,24.77,24.79,24.76,24.78,60870.0,23.1982,23.2169,23.1888,23.2076,60870.0
2020-06-04 13:45:00,24.78,24.79,24.75,24.76,49152.0,23.2076,23.2169,23.1795,23.1888,49152.0
2020-06-04 13:50:00,24.75,24.77,24.74,24.76,101472.0,23.1795,23.1982,23.1701,23.1888,101472.0
2020-06-04 13:55:00,24.76,24.81,24.75,24.78,195537.0,23.1888,23.2357,23.1795,23.2076,195537.0
2020-06-04 14:00:00,24.78,24.81,24.77,24.79,52710.0,23.2076,23.2357,23.1982,23.2169,52710.0
2020-06-04 14:05:00,24.78,24.78,24.7,24.71,32547.0,23.2076,23.2076,23.1326,23.142,32547.0
2020-06-04 14:10:00,24.72,24.74,24.71,24.73,63345.0,23.1514,23.1701,23.142,23.1607,63345.0
2020-06-04 14:15:00,24.73,24.74,24.71,24.72,100965.0,23.1607,23.1701,23.142,23.1514,100965.0
2020-06-04 14:20:00,24.72,24.74,24.7,24.73,30144.0,23.1514,23.1701,23.1326,23.1607,30144.0
2020-06-04 14:25:00,24.73,24.76,24.72,24.75,67866.0,23.1607,23.1888,23.1514,23.1795,67866.0
2020-06-04 14:30:00,24.75,24.75,24.7,24.71,44889.0,23.1795,23.1795,23.1326,23.142,44889.0
2020-06-04 14:35:00,24.7,24.73,24.7,24.73,29220.0,23.1326,23.1607,23.1326,23.1607,29220.0
2020-06-04 14:40:00,24.73,24.73,24.71,24.73,39684.0,23.1607,23.1607,23.142,23.1607,39684.0
2020-06-04 14:45:00,24.73,24.76,24.72,24.76,69435.0,23.1607,23.1888,23.1514,23.1888,69435.0
2020-06-04 14:50:00,24.76,24.78,24.75,24.76,42978.0,23.1888,23.2076,23.1795,23.1888,42978.0
2020-06-04 14:55:00,24.77,24.77,24.69,24.69,128832.0,23.1982,23.1982,23.1233,23.1233,128832.0
2020-06-04 15:00:00,24.7,24.72,24.66,24.67,197601.0,23.1326,23.1514,23.0952,23.1045,197601.0
2020-06-04 15:05:00,24.67,24.67,24.58,24.6,54423.0,23.1045,23.1045,23.0203,23.039,54423.0
2020-06-04 15:10:00,24.6,24.63,24.59,24.6,74346.0,23.039,23.0671,23.0296,23.039,74346.0
2020-06-04 15:15:00,24.59,24.63,24.58,24.63,60090.0,23.0296,23.0671,23.0203,23.0671,60090.0
2020-06-04 15:20:00,24.62,24.64,24.57,24.58,91353.0,23.0577,23.0764,23.0109,23.0203,91353.0
2020-06-04 15:25:00,24.58,24.6,24.57,24.58,120564.0,23.0203,23.039,23.0109,23.0203,120564.0
2020-06-04 15:30:00,24.59,24.66,24.58,24.63,94998.0,23.0296,23.0952,23.0203,23.0671,94998.0
2020-06-04 15:35:00,24.64,24.64,24.59,24.6,97758.0,23.0764,23.0764,23.0296,23.039,97758.0
2020-06-04 15:40:00,24.6,24.63,24.58,24.6,87444.0,23.039,23.0671,23.0203,23.039,87444.0
2020-06-04 15:45:00,24.59,24.66,24.58,24.65,246012.0,23.0296,23.0952,23.0203,23.0858,246012.0
2020-06-04 15:50:00,24.65,24.71,24.62,24.71,264642.0,23.0858,23.142,23.0577,23.142,264642.0
2020-06-04 15:55:00,24.71,24.71,24.66,24.68,780114.0,23.142,23.142,23.0952,23.1139,780114.0
2020-06-05 09:30:00,25.32,25.48,25.24,25.46,360288.0,23.7133,23.8631,23.6384,23.8444,360288.0
2020-06-05 09:35:00,25.47,25.51,25.39,25.5,157986.0,23.8538,23.8912,23.7789,23.8819,157986.0
2020-06-05 09:40:00,25.49,25.56,25.44,25.56,87267.0,23.8725,23.9381,23.8257,23.9381,87267.0
2020-06-05 09:45:00,25.57,25.63,25.53,25.54,136380.0,23.9474,24.0036,23.91,23.9193,136380.0
2020-06-05 09:50:00,25.54,25.56,25.42,25.49,135627.0,23.9193,23.9381,23.807,23.8725,135627.0
2020-06-05 09:55:00,25.49,25.49,25.27,25.3,300627.0,23.8725,23.8725,23.6665,23.6946,300627.0
2020-06-05 10:00:00,25.3,25.41,25.28,25.37,254613.0,23.6946,23.7976,23.6758,23.7601,254613.0
2020-06-05 10:05:00,25.37,25.43,25.36,25.4,193284.0,23.7601,23.8163,23.7508,23.7882,193284.0
2020-06-05 10:10:00,25.4,25.4,25.35,25.38,125814.0,23.7882,23.7882,23.7414,23.7695,125814.0
2020-06-05 10:15:00,25.38,25.38,25.33,25.36,141753.0,23.7695,23.7695,23.7227,23.7508,141753.0
2020-06-05 10:20:00,25.35,25.41,25.33,25.38,249882.0,23.7414,23.7976,23.7227,23.7695,249882.0
2020-06-05 10:25:00,25.38,25.39,25.29,25.34,189360.0,23.7695,23.7789,23.6852,23.732,189360.0
2020-06-05 10:30:00,25.34,25.38,25.31,25.34,167061.0,23.732,23.7695,23.7039,23.732,167061.0
2020-06-05 10:35:00,25.34,25.44,25.32,25.44,156060.0,23.732,23.8257,23.7133,23.8257,156060.0
2020-06-05 10:40:00,25.44,25.44,25.37,25.38,222945.0,23.8257,23.8257,23.7601,23.7695,222945.0
2020-06-05 10:45:00,25.37,25.43,25.35,25.43,124185.0,23.7601,23.8163,23.7414,23.8163,124185.0
2020-06-05 10:50:00,25.44,25.52,25.41,25.51,182100.0,23.8257,23.9006,23.7976,23.8912,182100.0
2020-06-05 10:55:00,25.51,25.57,25.51,25.57,49785.0,23.8912,23.9474,23.8912,23.9474,49785.0
2020-06-05 11:00:00,25.6,25.64,25.57,25.63,65832.0,23.9755,24.013,23.9474,24.0036,65832.0
2020-06-05 11:05:00,25.63,25.64,25.56,25.57,94293.0,24.0036,24.013,23.9381,23.9474,94293.0
2020-06-05 11:10:00,25.58,25.58,25.51,25.55,78612.0,23.9568,23.9568,23.8912,23.9287,78612.0
2020-06-05 11:15:00,25.54,25.54,25.52,25.52,70440.0,23.9193,23.9193,23.9006,23.9006,70440.0
2020-06-05 11:20:00,25.53,25.58,25.53,25.58,119343.0,23.91,23.9568,23.91,23.9568,119343.0
2020-06-05 11:25:00,25.58,25.59,25.52,25.54,66981.0,23.9568,23.9662,23.9006,23.9193,66981.0
2020-06-05 11:30:00,25.54,25.59,25.52,25.54,200235.0,23.9193,23.9662,23.9006,23.9193,200235.0
2020-06-05 11:35:00,25.55,25.55,25.51,25.54,50808.0,23.9287,23.9287,23.8912,23.9193,50808.0
2020-06-05 11:40:00,25.54,25.56,25.5,25.51,34611.0,23.9193,23.9381,23.8819,23.8912,34611.0
2020-06-05 11:45:00,25.51,25.53,25.48,25.49,49386.0,23.8912,23.91,23.8631,23.8725,49386.0
2020-06-05 11:50:00,25.49,25.52,25.47,25.48,96591.0,23.8725,23.9006,23.8538,23.8631,96591.0
2020-06-05 11:55:00,25.48,25.48,25.41,25.43,111948.0,23.8631,23.8631,23.7976,23.8163,111948.0
2020-06-05 12:00:00,25.43,25.43,25.38,25.4,161106.0,23.8163,23.8163,23.7695,23.7882,161106.0
2020-06-05 12:05:00,25.41,25.45,25.4,25.45,87759.0,23.7976,23.835,23.7882,23.835,87759.0
2020-06-05 12:10:00,25.45,25.45,25.38,25.39,142854.0,23.835,23.835,23.7695,23.7789,142854.0
2020-06-05 12:15:00,25.39,25.42,25.36,25.42,135441.0,23.7789,23.807,23.7508,23.807,135441.0
2020-06-05 12:20:00,25.42,25.44,25.37,25.38,134433.0,23.807,23.8257,23.7601,23.7695,134433.0
2020-06-05 12:25:00,25.38,25.41,25.37,25.38,87318.0,23.7695,23.7976,23.7601,23.7695,87318.0
2020-06-05 12:30:00,25.39,25.43,25.38,25.4,104148.0,23.7789,23.8163,23.7695,23.7882,104148.0
2020-06-05 12:35:00,25.39,25.42,25.38,25.41,123924.0,23.7789,23.807,23.7695,23.7976,123924.0
2020-06-05 12:40:00,25.41,25.43,25.37,25.39,140043.0,23.7976,23.8163,23.7601,23.7789,140043.0
2020-06-05 12:45:00,25.4,25.44,25.38,25.43,243927.0,23.7882,23.8257,23.7695,23.8163,243927.0
2020-06-05 12:50:00,25.43,25.43,25.37,25.37,77736.0,23.8163,23.8163,23.7601,23.7601,77736.0
2020-06-05 12:55:00,25.37,25.39,25.34,25.37,111774.0,23.7601,23.7789,23.732,23.7601,111774.0
2020-06-05 13:00:00,25.36,25.37,25.32,25.34,391899.0,23.7508,23.7601,23.7133,23.732,391899.0
2020-06-05 13:05:00,25.34,25.36,25.31,25.31,71892.0,23.732,23.7508,23.7039,23.7039,71892.0
2020-06-05 13:10:00,25.31,25.31,25.28,25.28,66252.0,23.7039,23.7039,23.6758,23.6758,66252.0
2020-06-05 13:15:00,25.28,25.3,25.27,25.29,60123.0,23.6758,23.6946,23.6665,23.6852,60123.0
2020-06-05 13:20:00,25.29,25.29,25.27,25.29,53562.0,23.6852,23.6852,23.6665,23.6852,53562.0
2020-06-05 13:25:00,25.28,25.31,25.27,25.3,234216.0,23.6758,23.7039,23.6665,23.6946,234216.0
2020-06-05 13:30:00,25.3,25.31,25.28,25.29,73725.0,23.6946,23.7039,23.6758,23.6852,73725.0
2020-06-05 13:35:00,25.29,25.32,25.28,25.28,53796.0,23.6852,23.7133,23.6758,23.6758,53796.0
2020-06-05 13:40:00,25.28,25.31,25.27,25.3,49539.0,23.6758,23.7039,23.6665,23.6946,49539.0
2020-06-05 13:45:00,25.3,25.31,25.28,25.29,76446.0,23.6946,23.7039,23.6758,23.6852,76446.0
2020-06-05 13:50:00,25.29,25.35,25.29,25.33,58923.0,23.6852,23.7414,23.6852,23.7227,58923.0
2020-06-05 13:55:00,25.33,25.34,25.32,25.33,46491.0,23.7227,23.732,23.7133,23.7227,46491.0
2020-06-05 14:00:00,25.33,25.35,25.31,25.34,117237.0,23.7227,23.7414,23.7039,23.732,117237.0
2020-06-05 14:05:00,25.34,25.34,25.3,25.31,51999.0,23.732,23.732,23.6946,23.7039,51999.0
2020-06-05 14:10:00,25.31,25.33,25.31,25.31,51450.0,23.7039,23.7227,23.7039,23.7039,51450.0
2020-06-05 14:15:00,25.31,25.32,25.29,25.3,39759.0,23.7039,23.7133,23.6852,23.6946,39759.0
2020-06-05 14:20:00,25.3,25.3,25.27,25.27,135042.0,23.6946,23.6946,23.6665,23.6665,135042.0
2020-06-05 14:25:00,25.27,25.29,25.25,25.26,123261.0,23.6665,23.6852,23.6477,23.6571,123261.0
2020-06-05 14:30:00,25.26,25.27,25.23,25.23,312231.0,23.6571,23.6665,23.629,23.629,312231.0
2020-06-05 14:35:00,25.23,25.25,25.18,25.23,207738.0,23.629,23.6477,23.5822,23.629,207738.0
2020-06-05 14:40:00,25.24,25.25,25.2,25.22,617412.0,23.6384,23.6477,23.6009,23.6196,617412.0
2020-06-05 14:45:00,25.22,25.27,25.21,25.25,75438.0,23.6196,23.6665,23.6103,23.6477,75438.0
2020-06-05 14:50:00,25.25,25.25,25.18,25.19,73335.0,23.6477,23.6477,23.5822,23.5915,73335.0
2020-06-05 14:55:00,25.18,25.19,25.15,25.16,90399.0,23.5822,23.5915,23.5541,23.5635,90399.0
2020-06-05 15:00:00,25.16,25.17,25.13,25.14,78387.0,23.5635,23.5728,23.5354,23.5447,78387.0
2020-06-05 15:05:00,25.15,25.15,25.09,25.09,120525.0,23.5541,23.5541,23.4979,23.4979,120525.0
2020-06-05 15:10:00,25.1,25.1,25.03,25.05,141939.0,23.5073,23.5073,23.4417,23.4604,141939.0
2020-06-05 15:15:00,25.05,25.08,25.04,25.07,88569.0,23.4604,23.4885,23.4511,23.4792,88569.0
2020-06-05 15:20:00,25.07,25.08,25.03,25.06,138114.0,23.4792,23.4885,23.4417,23.4698,138114.0
2020-06-05 15:25:00,25.06,25.11,25.06,25.1,314793.0,23.4698,23.5166,23.4698,23.5073,314793.0
2020-06-05 15:30:00,25.1,25.11,25.05,25.05,193038.0,23.5073,23.5166,23.4604,23.4604,193038.0
2020-06-05 15:35:00,25.06,25.07,25.01,25.03,224163.0,23.4698,23.4792,23.423,23.4417,224163.0
2020-06-05 15:40:00,25.03,25.06,25.01,25.04,158304.0,23.4417,23.4698,23.423,23.4511,158304.0
2020-06-05 15:45:00,25.05,25.05,25.0,25.03,231744.0,23.4604,23.4604,23.4136,23.4417,231744.0
2020-06-05 15:50:00,25.03,25.07,24.98,25.01,491502.0,23.4417,23.4792,23.3949,23.423,491502.0
2020-06-05 15:55:00,25.01,25.04,24.99,25.03,834603.0,23.423,23.4511,23.4042,23.4417,834603.0
2020-06-08 09:30:00,24.94,25.33,24.94,25.27,219069.0,23.3574,23.7227,23.3574,23.6665,219069.0
2020-06-08 09:35:00,25.27,25.31,25.2,25.23,87459.0,23.6665,23.7039,23.6009,23.629,87459.0
2020-06-08 09:40:00,25.23,25.3,25.19,25.29,79434.0,23.629,23.6946,23.5915,23.6852,79434.0
2020-06-08 09:45:00,25.29,25.3,25.19,25.2,135828.0,23.6852,23.6946,23.5915,23.6009,135828.0
2020-06-08 09:50:00,25.21,25.25,25.14,25.25,321702.0,23.6103,23.6477,23.5447,23.6477,321702.0
2020-06-08 09:55:00,25.25,25.25,25.17,25.2,144648.0,23.6477,23.6477,23.5728,23.6009,144648.0
2020-06-08 10:00:00,25.2,25.2,25.1,25.13,80004.0,23.6009,23.6009,23.5073,23.5354,80004.0
2020-06-08 10:05:00,25.13,25.17,25.1,25.11,74535.0,23.5354,23.5728,23.5073,23.5166,74535.0
2020-06-08 10:10:00,25.09,25.11,25.03,25.06,194373.0,23.4979,23.5166,23.4417,23.4698,194373.0
2020-06-08 10:15:00,25.05,25.07,24.95,24.96,208188.0,23.4604,23.4792,23.3668,23.3761,208188.0
2020-06-08 10:20:00,24.96,25.01,24.93,25.01,149697.0,23.3761,23.423,23.348,23.423,149697.0
2020-06-08 10:25:00,25.01,25.01,24.91,24.96,91539.0,23.423,23.423,23.3293,23.3761,91539.0
2020-06-08 10:30:00,24.96,24.97,24.88,24.91,371391.0,23.3761,23.3855,23.3012,23.3293,371391.0
2020-06-08 10:35:00,24.9,24.91,24.85,24.87,186759.0,23.3199,23.3293,23.2731,23.2919,186759.0
2020-06-08 10:40:00,24.87,24.92,24.86,24.9,85116.0,23.2919,23.3387,23.2825,23.3199,85116.0
2020-06-08 10:45:00,24.9,24.93,24.87,24.92,75462.0,23.3199,23.348,23.2919,23.3387,75462.0
2020-06-08 10:50:00,24.92,24.98,24.91,24.97,157485.0,23.3387,23.3949,23.3293,23.3855,157485.0
2020-06-08 10:55:00,24.97,24.99,24.93,24.93,51870.0,23.3855,23.4042,23.348,23.348,51870.0
2020-06-08 11:00:00,24.94,24.96,24.91,24.93,83499.0,23.3574,23.3761,23.3293,23.348,83499.0
2020-06-08 11:05:00,24.93,24.93,24.89,24.9,73323.0,23.348,23.348,23.3106,23.3199,73323.0
2020-06-08 11:10:00,24.9,24.93,24.89,24.9,46620.0,23.3199,23.348,23.3106,23.3199,46620.0
2020-06-08 11:15:00,24.89,24.92,24.88,24.9,54921.0,23.3106,23.3387,23.3012,23.3199,54921.0
2020-06-08 11:20:00,24.91,24.91,24.85,24.86,43713.0,23.3293,23.3293,23.2731,23.2825,43713.0
2020-06-08 11:25:00,24.86,24.87,24.81,24.81,77451.0,23.2825,23.2919,23.2357,23.2357,77451.0
2020-06-08 11:30:00,24.81,24.82,24.78,24.79,54672.0,23.2357,23.245,23.2076,23.2169,54672.0
2020-06-08 11:35:00,24.78,24.78,24.75,24.77,73650.0,23.2076,23.2076,23.1795,23.1982,73650.0
2020-06-08 11:40:00,24.77,24.78,24.74,24.76,79098.0,23.1982,23.2076,23.1701,23.1888,79098.0
2020-06-08 11:45:00,24.77,24.84,24.77,24.82,56229.0,23.1982,23.2638,23.1982,23.245,56229.0
2020-06-08 11:50:00,24.82,24.85,24.82,24.83,37098.0,23.245,23.2731,23.245,23.2544,37098.0
2020-06-08 11:55:00,24.83,24.84,24.8,24.8,53736.0,23.2544,23.2638,23.2263,23.2263,53736.0
2020-06-08 12:00:00,24.81,24.83,24.8,24.81,71796.0,23.2357,23.2544,23.2263,23.2357,71796.0
2020-06-08 12:05:00,24.81,24.82,24.8,24.81,39027.0,23.2357,23.245,23.2263,23.2357,39027.0
2020-06-08 12:10:00,24.81,24.81,24.75,24.75,123645.0,23.2357,23.2357,23.1795,23.1795,123645.0
2020-06-08 12:15:00,24.75,24.76,24.74,24.75,33696.0,23.1795,23.1888,23.1701,23.1795,33696.0
2020-06-08 12:20:00,24.74,24.75,24.71,24.73,50271.0,23.1701,23.1795,23.142,23.1607,50271.0
2020-06-08 12:25:00,24.73,24.74,24.7,24.73,39852.0,23.1607,23.1701,23.1326,23.1607,39852.0
2020-06-08 12:30:00,24.73,24.75,24.71,24.73,34050.0,23.1607,23.1795,23.142,23.1607,34050.0
2020-06-08 12:35:00,24.73,24.74,24.7,24.71,41964.0,23.1607,23.1701,23.1326,23.142,41964.0
2020-06-08 12:40:00,24.71,24.72,24.69,24.71,77370.0,23.142,23.1514,23.1233,23.142,77370.0
2020-06-08 12:45:00,24.7,24.72,24.69,24.69,48393.0,23.1326,23.1514,23.1233,23.1233,48393.0
2020-06-08 12:50:00,24.69,24.71,24.69,24.69,40011.0,23.1233,23.142,23.1233,23.1233,40011.0
2020-06-08 12:55:00,24.69,24.69,24.67,24.67,38556.0,23.1233,23.1233,23.1045,23.1045,38556.0
2020-06-08 13:00:00,24.67,24.7,24.67,24.7,38412.0,23.1045,23.1326,23.1045,23.1326,38412.0
2020-06-08 13:05:00,24.7,24.74,24.69,24.73,64917.0,23.1326,23.1701,23.1233,23.1607,64917.0
2020-06-08 13:10:00,24.73,24.76,24.73,24.73,41904.0,23.1607,23.1888,23.1607,23.1607,41904.0
2020-06-08 13:15:00,24.73,24.73,24.71,24.72,41466.0,23.1607,23.1607,23.142,23.1514,41466.0
2020-06-08 13:20:00,24.72,24.73,24.71,24.72,30198.0,23.1514,23.1607,23.142,23.1514,30198.0
2020-06-08 13:25:00,24.72,24.75,24.71,24.74,37035.0,23.1514,23.1795,23.142,23.1701,37035.0
2020-06-08 13:30:00,24.74,24.78,24.71,24.78,858381.0,23.1701,23.2076,23.142,23.2076,858381.0
2020-06-08 13:35:00,24.78,24.81,24.77,24.77,210573.0,23.2076,23.2357,23.1982,23.1982,210573.0
2020-06-08 13:40:00,24.77,24.77,24.73,24.74,64083.0,23.1982,23.1982,23.1607,23.1701,64083.0
2020-06-08 13:45:00,24.73,24.74,24.73,24.74,44001.0,23.1607,23.1701,23.1607,23.1701,44001.0
2020-06-08 13:50:00,24.74,24.77,24.74,24.77,44868.0,23.1701,23.1982,23.1701,23.1982,44868.0
2020-06-08 13:55:00,24.76,24.77,24.75,24.75,280977.0,23.1888,23.1982,23.1795,23.1795,280977.0
2020-06-08 14:00:00,24.76,24.76,24.73,24.73,530928.0,23.1888,23.1888,23.1607,23.1607,530928.0
2020-06-08 14:05:00,24.73,24.73,24.69,24.69,54708.0,23.1607,23.1607,23.1233,23.1233,54708.0
2020-06-08 14:10:00,24.69,24.7,24.66,24.66,372063.0,23.1233,23.1326,23.0952,23.0952,372063.0
2020-06-08 14:15:00,24.67,24.69,24.65,24.66,64227.0,23.1045,23.1233,23.0858,23.0952,64227.0
2020-06-08 14:20:00,24.66,24.66,24.64,24.66,51081.0,23.0952,23.0952,23.0764,23.0952,51081.0
2020-06-08 14:25:00,24.65,24.7,24.65,24.69,36303.0,23.0858,23.1326,23.0858,23.1233,36303.0
2020-06-08 14:30:00,24.7,24.72,24.68,24.7,56058.0,23.1326,23.1514,23.1139,23.1326,56058.0
2020-06-08 14:35:00,24.7,24.72,24.7,24.72,43833.0,23.1326,23.1514,23.1326,23.1514,43833.0
2020-06-08 14:40:00,24.73,24.73,24.72,24.72,38742.0,23.1607,23.1607,23.1514,23.1514,38742.0
2020-06-08 14:45:00,24.72,24.72,24.7,24.7,46932.0,23.1514,23.1514,23.1326,23.1326,46932.0
2020-06-08 14:50:00,24.7,24.7,24.65,24.66,36399.0,23.1326,23.1326,23.0858,23.0952,36399.0
2020-06-08 14:55:00,24.65,24.71,24.65,24.67,42909.0,23.0858,23.142,23.0858,23.1045,42909.0
2020-06-08 15:00:00,24.68,24.69,24.66,24.66,63912.0,23.1139,23.1233,23.0952,23.0952,63912.0
2020-06-08 15:05:00,24.66,24.69,24.65,24.67,62190.0,23.0952,23.1233,23.0858,23.1045,62190.0
2020-06-08 15:10:00,24.67,24.69,24.66,24.69,58380.0,23.1045,23.1233,23.0952,23.1233,58380.0
2020-06-08 15:15:00,24.69,24.71,24.69,24.7,49911.0,23.1233,23.142,23.1233,23.1326,49911.0
2020-06-08 15:20:00,24.7,24.7,24.68,24.69,78276.0,23.1326,23.1326,23.1139,23.1233,78276.0
2020-06-08 15:25:00,24.69,24.69,24.66,24.67,91305.0,23.1233,23.1233,23.0952,23.1045,91305.0
2020-06-08 15:30:00,24.67,24.7,24.65,24.65,149640.0,23.1045,23.1326,23.0858,23.0858,149640.0
2020-06-08 15:35:00,24.65,24.66,24.61,24.65,240426.0,23.0858,23.0952,23.0484,23.0858,240426.0
2020-06-08 15:40:00,24.65,24.66,24.61,24.62,181935.0,23.0858,23.0952,23.0484,23.0577,181935.0
2020-06-08 15:45:00,24.62,24.7,24.61,24.7,689850.0,23.0577,23.1326,23.0484,23.1326,689850.0
2020-06-08 15:50:00,24.7,24.78,24.7,24.76,390759.0,23.1326,23.2076,23.1326,23.1888,390759.0
2020-06-08 15:55:00,24.75,24.8,24.72,24.79,639168.0,23.1795,23.2263,23.1514,23.2169,639168.0
2020-06-09 09:30:00,24.52,24.55,24.35,24.54,271422.0,22.9641,22.9922,22.8048,22.9828,271422.0
2020-06-09 09:35:00,24.54,24.62,24.45,24.5,121356.0,22.9828,23.0577,22.8985,22.9453,121356.0
2020-06-09 09:40:00,24.51,24.56,24.5,24.52,69219.0,22.9547,23.0015,22.9453,22.9641,69219.0
2020-06-09 09:45:00,24.51,24.56,24.49,24.53,62421.0,22.9547,23.0015,22.936,22.9734,62421.0
2020-06-09 09:50:00,24.53,24.55,24.47,24.49,113550.0,22.9734,22.9922,22.9172,22.936,113550.0
2020-06-09 09:55:00,24.49,24.5,24.38,24.39,180615.0,22.936,22.9453,22.8329,22.8423,180615.0
2020-06-09 10:00:00,24.39,24.48,24.38,24.47,77928.0,22.8423,22.9266,22.8329,22.9172,77928.0
2020-06-09 10:05:00,24.46,24.56,24.44,24.55,90837.0,22.9079,23.0015,22.8891,22.9922,90837.0
2020-06-09 10:10:00,24.55,24.6,24.53,24.6,52122.0,22.9922,23.039,22.9734,23.039,52122.0
2020-06-09 10:15:00,24.6,24.68,24.6,24.67,75114.0,23.039,23.1139,23.039,23.1045,75114.0
2020-06-09 10:20:00,24.66,24.68,24.63,24.65,105612.0,23.0952,23.1139,23.0671,23.0858,105612.0
2020-06-09 10:25:00,24.65,24.67,24.61,24.62,55803.0,23.0858,23.1045,23.0484,23.0577,55803.0
2020-06-09 10:30:00,24.62,24.65,24.6,24.63,76179.0,23.0577,23.0858,23.039,23.0671,76179.0
2020-06-09 10:35:00,24.63,24.64,24.61,24.63,39201.0,23.0671,23.0764,23.0484,23.0671,39201.0
2020-06-09 10:40:00,24.64,24.66,24.62,24.66,38670.0,23.0764,23.0952,23.0577,23.0952,38670.0
2020-06-09 10:45:00,24.66,24.73,24.64,24.72,89517.0,23.0952,23.1607,23.0764,23.1514,89517.0
2020-06-09 10:50:00,24.72,24.74,24.68,24.68,117009.0,23.1514,23.1701,23.1139,23.1139,117009.0
2020-06-09 10:55:00,24.68,24.7,24.62,24.62,116061.0,23.1139,23.1326,23.0577,23.0577,116061.0
2020-06-09 11:00:00,24.62,24.68,24.6,24.68,203367.0,23.0577,23.1139,23.039,23.1139,203367.0
2020-06-09 11:05:00,24.68,24.7,24.64,24.64,78318.0,23.1139,23.1326,23.0764,23.0764,78318.0
2020-06-09 11:10:00,24.66,24.67,24.63,24.63,51582.0,23.0952,23.1045,23.0671,23.0671,51582.0
2020-06-09 11:15:00,24.63,24.66,24.61,24.66,40860.0,23.0671,23.0952,23.0484,23.0952,40860.0
2020-06-09 11:20:00,24.65,24.67,24.64,24.64,44937.0,23.0858,23.1045,23.0764,23.0764,44937.0
2020-06-09 11:25:00,24.64,24.65,24.6,24.61,55443.0,23.0764,23.0858,23.039,23.0484,55443.0
2020-06-09 11:30:00,24.61,24.63,24.6,24.6,39132.0,23.0484,23.0671,23.039,23.039,39132.0
2020-06-09 11:35:00,24.61,24.61,24.56,24.56,64053.0,23.0484,23.0484,23.0015,23.0015,64053.0
2020-06-09 11:40:00,24.56,24.58,24.55,24.57,34773.0,23.0015,23.0203,22.9922,23.0109,34773.0
2020-06-09 11:45:00,24.57,24.59,24.54,24.55,32304.0,23.0109,23.0296,22.9828,22.9922,32304.0
2020-06-09 11:50:00,24.55,24.56,24.54,24.54,23985.0,22.9922,23.0015,22.9828,22.9828,23985.0
2020-06-09 11:55:00,24.55,24.56,24.5,24.5,66297.0,22.9922,23.0015,22.9453,22.9453,66297.0
2020-06-09 12:00:00,24.51,24.54,24.51,24.51,29475.0,22.9547,22.9828,22.9547,22.9547,29475.0
2020-06-09 12:05:00,24.52,24.6,24.52,24.59,56058.0,22.9641,23.039,22.9641,23.0296,56058.0
2020-06-09 12:10:00,24.59,24.61,24.59,24.61,26556.0,23.0296,23.0484,23.0296,23.0484,26556.0
2020-06-09 12:15:00,24.61,24.62,24.6,24.61,31185.0,23.0484,23.0577,23.039,23.0484,31185.0
2020-06-09 12:20:00,24.63,24.64,24.62,24.62,32757.0,23.0671,23.0764,23.0577,23.0577,32757.0
2020-06-09 12:25:00,24.63,24.64,24.61,24.62,29040.0,23.0671,23.0764,23.0484,23.0577,29040.0
2020-06-09 12:30:00,24.62,24.65,24.62,24.63,26019.0,23.0577,23.0858,23.0577,23.0671,26019.0
2020-06-09 12:35:00,24.63,24.63,24.58,24.62,48150.0,23.0671,23.0671,23.0203,23.0577,48150.0
2020-06-09 12:40:00,24.62,24.63,24.6,24.61,27441.0,23.0577,23.0671,23.039,23.0484,27441.0
2020-06-09 12:45:00,24.61,24.64,24.61,24.62,28662.0,23.0484,23.0764,23.0484,23.0577,28662.0
2020-06-09 12:50:00,24.63,24.63,24.58,24.58,31842.0,23.0671,23.0671,23.0203,23.0203,31842.0
2020-06-09 12:55:00,24.58,24.6,24.57,24.6,31983.0,23.0203,23.039,23.0109,23.039,31983.0
2020-06-09 13:00:00,24.6,24.61,24.59,24.6,24966.0,23.039,23.0484,23.0296,23.039,24966.0
2020-06-09 13:05:00,24.6,24.61,24.59,24.59,22263.0,23.039,23.0484,23.0296,23.0296,22263.0
2020-06-09 13:10:00,24.59,24.64,24.57,24.64,352485.0,23.0296,23.0764,23.0109,23.0764,352485.0
2020-06-09 13:15:00,24.64,24.68,24.64,24.67,71763.0,23.0764,23.1139,23.0764,23.1045,71763.0
2020-06-09 13:20:00,24.67,24.67,24.65,24.66,41232.0,23.1045,23.1045,23.0858,23.0952,41232.0
2020-06-09 13:25:00,24.66,24.67,24.65,24.67,33327.0,23.0952,23.1045,23.0858,23.1045,33327.0
2020-06-09 13:30:00,24.66,24.66,24.64,24.64,32844.0,23.0952,23.0952,23.0764,23.0764,32844.0
2020-06-09 13:35:00,24.64,24.64,24.6,24.6,36000.0,23.0764,23.0764,23.039,23.039,36000.0
2020-06-09 13:40:00,24.6,24.62,24.59,24.6,32622.0,23.039,23.0577,23.0296,23.039,32622.0
2020-06-09 13:45:00,24.6,24.6,24.54,24.55,215706.0,23.039,23.039,22.9828,22.9922,215706.0
2020-06-09 13:50:00,24.55,24.55,24.5,24.5,154140.0,22.9922,22.9922,22.9453,22.9453,154140.0
2020-06-09 13:55:00,24.51,24.51,24.49,24.51,48348.0,22.9547,22.9547,22.936,22.9547,48348.0
2020-06-09 14:00:00,24.51,24.52,24.46,24.5,54765.0,22.9547,22.9641,22.9079,22.9453,54765.0
2020-06-09 14:05:00,24.5,24.51,24.49,24.49,38247.0,22.9453,22.9547,22.936,22.936,38247.0
2020-06-09 14:10:00,24.5,24.54,24.49,24.51,55584.0,22.9453,22.9828,22.936,22.9547,55584.0
2020-06-09 14:15:00,24.51,24.51,24.45,24.46,42504.0,22.9547,22.9547,22.8985,22.9079,42504.0
2020-06-09 14:20:00,24.46,24.46,24.43,24.44,211293.0,22.9079,22.9079,22.8798,22.8891,211293.0
2020-06-09 14:25:00,24.45,24.51,24.44,24.5,85542.0,22.8985,22.9547,22.8891,22.9453,85542.0
2020-06-09 14:30:00,24.49,24.51,24.48,24.5,49359.0,22.936,22.9547,22.9266,22.9453,49359.0
2020-06-09 14:35:00,24.5,24.52,24.48,24.52,52086.0,22.9453,22.9641,22.9266,22.9641,52086.0
2020-06-09 14:40:00,24.51,24.56,24.51,24.56,55164.0,22.9547,23.0015,22.9547,23.0015,55164.0
2020-06-09 14:45:00,24.56,24.58,24.55,24.58,93627.0,23.0015,23.0203,22.9922,23.0203,93627.0
2020-06-09 14:50:00,24.58,24.6,24.56,24.6,65487.0,23.0203,23.039,23.0015,23.039,65487.0
2020-06-09 14:55:00,24.59,24.6,24.57,24.59,72063.0,23.0296,23.039,23.0109,23.0296,72063.0
2020-06-09 15:00:00,24.59,24.59,24.53,24.54,71634.0,23.0296,23.0296,22.9734,22.9828,71634.0
2020-06-09 15:05:00,24.54,24.56,24.53,24.56,82353.0,22.9828,23.0015,22.9734,23.0015,82353.0
2020-06-09 15:10:00,24.56,24.63,24.56,24.63,113445.0,23.0015,23.0671,23.0015,23.0671,113445.0
2020-06-09 15:15:00,24.63,24.66,24.62,24.66,93003.0,23.0671,23.0952,23.0577,23.0952,93003.0
2020-06-09 15:20:00,24.66,24.67,24.64,24.64,234084.0,23.0952,23.1045,23.0764,23.0764,234084.0
2020-06-09 15:25:00,24.65,24.69,24.64,24.67,203178.0,23.0858,23.1233,23.0764,23.1045,203178.0
2020-06-09 15:30:00,24.67,24.67,24.61,24.61,208116.0,23.1045,23.1045,23.0484,23.0484,208116.0
2020-06-09 15:35:00,24.62,24.65,24.61,24.65,238188.0,23.0577,23.0858,23.0484,23.0858,238188.0
2020-06-09 15:40:00,24.65,24.67,24.61,24.61,330990.0,23.0858,23.1045,23.0484,23.0484,330990.0
2020-06-09 15:45:00,24.61,24.61,24.57,24.58,199809.0,23.0484,23.0484,23.0109,23.0203,199809.0
2020-06-09 15:50:00,24.58,24.58,24.48,24.53,303222.0,23.0203,23.0203,22.9266,22.9734,303222.0
2020-06-09 15:55:00,24.53,24.58,24.53,24.56,543750.0,22.9734,23.0203,22.9734,23.0015,543750.0
2020-06-10 09:30:00,24.55,24.59,24.35,24.35,166971.0,22.9922,23.0296,22.8048,22.8048,166971.0
2020-06-10 09:35:00,24.37,24.43,24.34,24.43,83193.0,22.8236,22.8798,22.7955,22.8798,83193.0
2020-06-10 09:40:00,24.4,24.4,24.31,24.33,67281.0,22.8517,22.8517,22.7674,22.7861,67281.0
2020-06-10 09:45:00,24.33,24.37,24.32,24.36,103323.0,22.7861,22.8236,22.7768,22.8142,103323.0
2020-06-10 09:50:00,24.36,24.36,24.27,24.3,155847.0,22.8142,22.8142,22.7299,22.758,155847.0
2020-06-10 09:55:00,24.3,24.3,24.22,24.28,88662.0,22.758,22.758,22.6831,22.7393,88662.0
2020-06-10 10:00:00,24.28,24.28,24.15,24.16,97356.0,22.7393,22.7393,22.6175,22.6269,97356.0
2020-06-10 10:05:00,24.16,24.22,24.14,24.21,157248.0,22.6269,22.6831,22.6082,22.6737,157248.0
2020-06-10 10:10:00,24.21,24.21,24.14,24.15,179748.0,22.6737,22.6737,22.6082,22.6175,179748.0
2020-06-10 10:15:00,24.15,24.21,24.15,24.15,89511.0,22.6175,22.6737,22.6175,22.6175,89511.0
2020-06-10 10:20:00,24.15,24.21,24.14,24.21,53193.0,22.6175,22.6737,22.6082,22.6737,53193.0
2020-06-10 10:25:00,24.21,24.29,24.21,24.29,87591.0,22.6737,22.7487,22.6737,22.7487,87591.0
2020-06-10 10:30:00,24.27,24.33,24.23,24.33,117960.0,22.7299,22.7861,22.6925,22.7861,117960.0
2020-06-10 10:35:00,24.33,24.35,24.31,24.31,74937.0,22.7861,22.8048,22.7674,22.7674,74937.0
2020-06-10 10:40:00,24.31,24.32,24.26,24.26,44805.0,22.7674,22.7768,22.7206,22.7206,44805.0
2020-06-10 10:45:00,24.27,24.29,24.21,24.21,76803.0,22.7299,22.7487,22.6737,22.6737,76803.0
2020-06-10 10:50:00,24.21,24.22,24.16,24.16,62454.0,22.6737,22.6831,22.6269,22.6269,62454.0
2020-06-10 10:55:00,24.15,24.17,24.12,24.17,89289.0,22.6175,22.6363,22.5894,22.6363,89289.0
2020-06-10 11:00:00,24.17,24.2,24.16,24.2,69609.0,22.6363,22.6644,22.6269,22.6644,69609.0
2020-06-10 11:05:00,24.21,24.24,24.2,24.21,42894.0,22.6737,22.7018,22.6644,22.6737,42894.0
2020-06-10 11:10:00,24.21,24.21,24.17,24.19,64998.0,22.6737,22.6737,22.6363,22.655,64998.0
2020-06-10 11:15:00,24.18,24.23,24.18,24.21,60183.0,22.6456,22.6925,22.6456,22.6737,60183.0
2020-06-10 11:20:00,24.21,24.22,24.19,24.19,32949.0,22.6737,22.6831,22.655,22.655,32949.0
2020-06-10 11:25:00,24.2,24.24,24.19,24.23,94455.0,22.6644,22.7018,22.655,22.6925,94455.0
2020-06-10 11:30:00,24.23,24.23,24.16,24.19,560424.0,22.6925,22.6925,22.6269,22.655,560424.0
2020-06-10 11:35:00,24.18,24.26,24.18,24.26,165585.0,22.6456,22.7206,22.6456,22.7206,165585.0
2020-06-10 11:40:00,24.26,24.32,24.25,24.27,117666.0,22.7206,22.7768,22.7112,22.7299,117666.0
2020-06-10 11:45:00,24.28,24.3,24.27,24.3,57084.0,22.7393,22.758,22.7299,22.758,57084.0
2020-06-10 11:50:00,24.3,24.36,24.3,24.34,177399.0,22.758,22.8142,22.758,22.7955,177399.0
2020-06-10 11:55:00,24.34,24.36,24.34,24.35,54072.0,22.7955,22.8142,22.7955,22.8048,54072.0
2020-06-10 12:00:00,24.36,24.4,24.35,24.36,55770.0,22.8142,22.8517,22.8048,22.8142,55770.0
2020-06-10 12:05:00,24.36,24.39,24.35,24.38,48525.0,22.8142,22.8423,22.8048,22.8329,48525.0
2020-06-10 12:10:00,24.38,24.4,24.36,24.37,56187.0,22.8329,22.8517,22.8142,22.8236,56187.0
2020-06-10 12:15:00,24.37,24.4,24.36,24.38,32070.0,22.8236,22.8517,22.8142,22.8329,32070.0
2020-06-10 12:20:00,24.38,24.38,24.33,24.37,168966.0,22.8329,22.8329,22.7861,22.8236,168966.0
2020-06-10 12:25:00,24.37,24.37,24.33,24.33,71211.0,22.8236,22.8236,22.7861,22.7861,71211.0
2020-06-10 12:30:00,24.33,24.35,24.32,24.35,89040.0,22.7861,22.8048,22.7768,22.8048,89040.0
2020-06-10 12:35:00,24.34,24.35,24.32,24.33,79800.0,22.7955,22.8048,22.7768,22.7861,79800.0
2020-06-10 12:40:00,24.33,24.35,24.32,24.34,80565.0,22.7861,22.8048,22.7768,22.7955,80565.0
2020-06-10 12:45:00,24.34,24.35,24.33,24.34,323037.0,22.7955,22.8048,22.7861,22.7955,323037.0
2020-06-10 12:50:00,24.34,24.4,24.34,24.39,85008.0,22.7955,22.8517,22.7955,22.8423,85008.0
2020-06-10 12:55:00,24.39,24.39,24.38,24.39,63102.0,22.8423,22.8423,22.8329,22.8423,63102.0
2020-06-10 13:00:00,24.39,24.42,24.36,24.4,76080.0,22.8423,22.8704,22.8142,22.8517,76080.0
2020-06-10 13:05:00,24.4,24.43,24.4,24.42,55896.0,22.8517,22.8798,22.8517,22.8704,55896.0
2020-06-10 13:10:00,24.42,24.43,24.41,24.41,44259.0,22.8704,22.8798,22.861,22.861,44259.0
2020-06-10 13:15:00,24.42,24.46,24.42,24.46,68313.0,22.8704,22.9079,22.8704,22.9079,68313.0
2020-06-10 13:20:00,24.46,24.46,24.44,24.45,35838.0,22.9079,22.9079,22.8891,22.8985,35838.0
2020-06-10 13:25:00,24.45,24.5,24.44,24.48,84192.0,22.8985,22.9453,22.8891,22.9266,84192.0
2020-06-10 13:30:00,24.48,24.51,24.48,24.51,62076.0,22.9266,22.9547,22.9266,22.9547,62076.0
2020-06-10 13:35:00,24.51,24.54,24.5,24.53,65082.0,22.9547,22.9828,22.9453,22.9734,65082.0
2020-06-10 13:40:00,24.53,24.55,24.53,24.55,88797.0,22.9734,22.9922,22.9734,22.9922,88797.0
2020-06-10 13:45:00,24.55,24.58,24.54,24.57,107325.0,22.9922,23.0203,22.9828,23.0109,107325.0
2020-06-10 13:50:00,24.57,24.57,24.54,24.54,50133.0,23.0109,23.0109,22.9828,22.9828,50133.0
2020-06-10 13:55:00,24.54,24.57,24.53,24.56,52185.0,22.9828,23.0109,22.9734,23.0015,52185.0
2020-06-10 14:00:00,24.56,24.71,24.52,24.66,108264.0,23.0015,23.142,22.9641,23.0952,108264.0
2020-06-10 14:05:00,24.67,24.7,24.6,24.63,57255.0,23.1045,23.1326,23.039,23.0671,57255.0
2020-06-10 14:10:00,24.64,24.66,24.63,24.66,35037.0,23.0764,23.0952,23.0671,23.0952,35037.0
2020-06-10 14:15:00,24.66,24.69,24.64,24.66,74916.0,23.0952,23.1233,23.0764,23.0952,74916.0
2020-06-10 14:20:00,24.66,24.66,24.59,24.6,69696.0,23.0952,23.0952,23.0296,23.039,69696.0
2020-06-10 14:25:00,24.6,24.64,24.6,24.63,54447.0,23.039,23.0764,23.039,23.0671,54447.0
2020-06-10 14:30:00,24.63,24.64,24.55,24.56,73851.0,23.0671,23.0764,22.9922,23.0015,73851.0
2020-06-10 14:35:00,24.56,24.57,24.5,24.5,93048.0,23.0015,23.0109,22.9453,22.9453,93048.0
2020-06-10 14:40:00,24.5,24.52,24.4,24.52,90804.0,22.9453,22.9641,22.8517,22.9641,90804.0
2020-06-10 14:45:00,24.51,24.54,24.43,24.44,61539.0,22.9547,22.9828,22.8798,22.8891,61539.0
2020-06-10 14:50:00,24.44,24.47,24.4,24.43,111723.0,22.8891,22.9172,22.8517,22.8798,111723.0
2020-06-10 14:55:00,24.42,24.47,24.4,24.46,52107.0,22.8704,22.9172,22.8517,22.9079,52107.0
2020-06-10 15:00:00,24.45,24.46,24.38,24.4,69042.0,22.8985,22.9079,22.8329,22.8517,69042.0
2020-06-10 15:05:00,24.4,24.54,24.4,24.52,145287.0,22.8517,22.9828,22.8517,22.9641,145287.0
2020-06-10 15:10:00,24.53,24.57,24.51,24.55,106770.0,22.9734,23.0109,22.9547,22.9922,106770.0
2020-06-10 15:15:00,24.55,24.56,24.51,24.54,49206.0,22.9922,23.0015,22.9547,22.9828,49206.0
2020-06-10 15:20:00,24.54,24.54,24.5,24.51,58773.0,22.9828,22.9828,22.9453,22.9547,58773.0
2020-06-10 15:25:00,24.51,24.61,24.49,24.6,66144.0,22.9547,23.0484,22.936,23.039,66144.0
2020-06-10 15:30:00,24.6,24.62,24.57,24.57,95700.0,23.039,23.0577,23.0109,23.0109,95700.0
2020-06-10 15:35:00,24.57,24.58,24.51,24.57,94044.0,23.0109,23.0203,22.9547,23.0109,94044.0
2020-06-10 15:40:00,24.57,24.57,24.51,24.53,106899.0,23.0109,23.0109,22.9547,22.9734,106899.0
2020-06-10 15:45:00,24.53,24.53,24.43,24.48,145023.0,22.9734,22.9734,22.8798,22.9266,145023.0
2020-06-10 15:50:00,24.47,24.52,24.44,24.47,333189.0,22.9172,22.9641,22.8891,22.9172,333189.0
2020-06-10 15:55:00,24.48,24.48,24.42,24.43,770196.0,22.9266,22.9266,22.8704,22.8798,770196.0
2020-06-11 09:30:00,23.93,24.13,23.63,23.67,546717.0,22.4115,22.5988,22.1305,22.168,546717.0
2020-06-11 09:35:00,23.66,23.72,23.52,23.54,164100.0,22.1586,22.2148,22.0275,22.0462,164100.0
2020-06-11 09:40:00,23.52,23.52,23.44,23.5,208560.0,22.0275,22.0275,21.9526,22.0088,208560.0
2020-06-11 09:45:00,23.5,23.62,23.5,23.6,143712.0,22.0088,22.1212,22.0088,22.1024,143712.0
2020-06-11 09:50:00,23.59,23.7,23.56,23.7,115704.0,22.0931,22.1961,22.065,22.1961,115704.0
2020-06-11 09:55:00,23.69,23.72,23.66,23.69,128745.0,22.1867,22.2148,22.1586,22.1867,128745.0
2020-06-11 10:00:00,23.7,23.74,23.61,23.67,353244.0,22.1961,22.2336,22.1118,22.168,353244.0
2020-06-11 10:05:00,23.67,23.68,23.63,23.65,105777.0,22.168,22.1774,22.1305,22.1493,105777.0
2020-06-11 10:10:00,23.64,23.7,23.59,23.68,131448.0,22.1399,22.1961,22.0931,22.1774,131448.0
2020-06-11 10:15:00,23.69,23.73,23.65,23.72,360021.0,22.1867,22.2242,22.1493,22.2148,360021.0
2020-06-11 10:20:00,23.72,23.76,23.7,23.71,110922.0,22.2148,22.2523,22.1961,22.2055,110922.0
2020-06-11 10:25:00,23.71,23.71,23.65,23.66,142521.0,22.2055,22.2055,22.1493,22.1586,142521.0
2020-06-11 10:30:00,23.66,23.74,23.66,23.72,64410.0,22.1586,22.2336,22.1586,22.2148,64410.0
2020-06-11 10:35:00,23.72,23.77,23.72,23.75,85230.0,22.2148,22.2617,22.2148,22.2429,85230.0
2020-06-11 10:40:00,23.76,23.76,23.7,23.7,102915.0,22.2523,22.2523,22.1961,22.1961,102915.0
2020-06-11 10:45:00,23.71,23.72,23.63,23.63,111180.0,22.2055,22.2148,22.1305,22.1305,111180.0
2020-06-11 10:50:00,23.63,23.66,23.61,23.64,59427.0,22.1305,22.1586,22.1118,22.1399,59427.0
2020-06-11 10:55:00,23.64,23.64,23.55,23.6,66339.0,22.1399,22.1399,22.0556,22.1024,66339.0
2020-06-11 11:00:00,23.58,23.59,23.54,23.58,54978.0,22.0837,22.0931,22.0462,22.0837,54978.0
2020-06-11 11:05:00,23.58,23.6,23.53,23.56,193755.0,22.0837,22.1024,22.0369,22.065,193755.0
2020-06-11 11:10:00,23.56,23.57,23.5,23.5,100899.0,22.065,22.0743,22.0088,22.0088,100899.0
2020-06-11 11:15:00,23.51,23.56,23.51,23.56,43596.0,22.0182,22.065,22.0182,22.065,43596.0
2020-06-11 11:20:00,23.55,23.56,23.52,23.52,38151.0,22.0556,22.065,22.0275,22.0275,38151.0
2020-06-11 11:25:00,23.52,23.54,23.5,23.53,92199.0,22.0275,22.0462,22.0088,22.0369,92199.0
2020-06-11 11:30:00,23.52,23.55,23.49,23.5,71571.0,22.0275,22.0556,21.9994,22.0088,71571.0
2020-06-11 11:35:00,23.5,23.52,23.49,23.5,90363.0,22.0088,22.0275,21.9994,22.0088,90363.0
2020-06-11 11:40:00,23.5,23.56,23.5,23.55,74079.0,22.0088,22.065,22.0088,22.0556,74079.0
2020-06-11 11:45:00,23.55,23.55,23.47,23.5,161325.0,22.0556,22.0556,21.9807,22.0088,161325.0
2020-06-11 11:50:00,23.49,23.53,23.48,23.5,78402.0,21.9994,22.0369,21.9901,22.0088,78402.0
2020-06-11 11:55:00,23.49,23.51,23.47,23.5,75951.0,21.9994,22.0182,21.9807,22.0088,75951.0
2020-06-11 12:00:00,23.5,23.55,23.49,23.51,136119.0,22.0088,22.0556,21.9994,22.0182,136119.0
2020-06-11 12:05:00,23.51,23.53,23.47,23.48,105243.0,22.0182,22.0369,21.9807,21.9901,105243.0
2020-06-11 12:10:00,23.48,23.49,23.44,23.44,103389.0,21.9901,21.9994,21.9526,21.9526,103389.0
2020-06-11 12:15:00,23.44,23.45,23.38,23.4,180585.0,21.9526,21.962,21.8964,21.9151,180585.0
2020-06-11 12:20:00,23.4,23.43,23.37,23.37,56643.0,21.9151,21.9432,21.887,21.887,56643.0
2020-06-11 12:25:00,23.36,23.39,23.34,23.37,101196.0,21.8777,21.9058,21.8589,21.887,101196.0
2020-06-11 12:30:00,23.37,23.47,23.37,23.44,60462.0,21.887,21.9807,21.887,21.9526,60462.0
2020-06-11 12:35:00,23.44,23.45,23.4,23.41,49350.0,21.9526,21.962,21.9151,21.9245,49350.0
2020-06-11 12:40:00,23.39,23.42,23.35,23.37,55275.0,21.9058,21.9339,21.8683,21.887,55275.0
2020-06-11 12:45:00,23.38,23.42,23.35,23.37,44136.0,21.8964,21.9339,21.8683,21.887,44136.0
2020-06-11 12:50:00,23.36,23.38,23.33,23.34,55128.0,21.8777,21.8964,21.8496,21.8589,55128.0
2020-06-11 12:55:00,23.33,23.43,23.32,23.4,48816.0,21.8496,21.9432,21.8402,21.9151,48816.0
2020-06-11 13:00:00,23.4,23.46,23.4,23.46,66900.0,21.9151,21.9713,21.9151,21.9713,66900.0
2020-06-11 13:05:00,23.45,23.46,23.4,23.4,49101.0,21.962,21.9713,21.9151,21.9151,49101.0
2020-06-11 13:10:00,23.4,23.42,23.36,23.42,78021.0,21.9151,21.9339,21.8777,21.9339,78021.0
2020-06-11 13:15:00,23.4,23.43,23.37,23.38,45414.0,21.9151,21.9432,21.887,21.8964,45414.0
2020-06-11 13:20:00,23.38,23.4,23.38,23.39,54330.0,21.8964,21.9151,21.8964,21.9058,54330.0
2020-06-11 13:25:00,23.38,23.39,23.33,23.34,49440.0,21.8964,21.9058,21.8496,21.8589,49440.0
2020-06-11 13:30:00,23.34,23.36,23.29,23.33,70497.0,21.8589,21.8777,21.8121,21.8496,70497.0
2020-06-11 13:35:00,23.33,23.34,23.28,23.29,77193.0,21.8496,21.8589,21.8027,21.8121,77193.0
2020-06-11 13:40:00,23.3,23.31,23.25,23.27,65016.0,21.8215,21.8308,21.7747,21.7934,65016.0
2020-06-11 13:45:00,23.27,23.28,23.22,23.27,103401.0,21.7934,21.8027,21.7466,21.7934,103401.0
2020-06-11 13:50:00,23.27,23.31,23.26,23.31,62145.0,21.7934,21.8308,21.784,21.8308,62145.0
2020-06-11 13:55:00,23.31,23.33,23.27,23.31,78294.0,21.8308,21.8496,21.7934,21.8308,78294.0
2020-06-11 14:00:00,23.3,23.31,23.2,23.2,65523.0,21.8215,21.8308,21.7278,21.7278,65523.0
2020-06-11 14:05:00,23.21,23.27,23.2,23.22,54141.0,21.7372,21.7934,21.7278,21.7466,54141.0
2020-06-11 14:10:00,23.21,23.24,23.15,23.16,62553.0,21.7372,21.7653,21.681,21.6904,62553.0
2020-06-11 14:15:00,23.17,23.18,23.15,23.16,45234.0,21.6997,21.7091,21.681,21.6904,45234.0
2020-06-11 14:20:00,23.15,23.21,23.15,23.2,59682.0,21.681,21.7372,21.681,21.7278,59682.0
2020-06-11 14:25:00,23.2,23.24,23.2,23.2,97248.0,21.7278,21.7653,21.7278,21.7278,97248.0
2020-06-11 14:30:00,23.2,23.21,23.11,23.12,71472.0,21.7278,21.7372,21.6435,21.6529,71472.0
2020-06-11 14:35:00,23.12,23.13,23.07,23.11,51558.0,21.6529,21.6623,21.6061,21.6435,51558.0
2020-06-11 14:40:00,23.11,23.13,23.06,23.09,93585.0,21.6435,21.6623,21.5967,21.6248,93585.0
2020-06-11 14:45:00,23.1,23.12,23.05,23.05,106758.0,21.6342,21.6529,21.5873,21.5873,106758.0
2020-06-11 14:50:00,23.05,23.06,22.99,23.02,86802.0,21.5873,21.5967,21.5311,21.5592,86802.0
2020-06-11 14:55:00,23.01,23.04,22.96,23.01,141126.0,21.5499,21.578,21.5031,21.5499,141126.0
2020-06-11 15:00:00,23.0,23.03,22.97,23.01,111690.0,21.5405,21.5686,21.5124,21.5499,111690.0
2020-06-11 15:05:00,23.01,23.07,22.99,23.06,98013.0,21.5499,21.6061,21.5311,21.5967,98013.0
2020-06-11 15:10:00,23.06,23.08,22.99,22.99,103458.0,21.5967,21.6154,21.5311,21.5311,103458.0
2020-06-11 15:15:00,22.98,23.01,22.9,22.95,125442.0,21.5218,21.5499,21.4469,21.4937,125442.0
2020-06-11 15:20:00,22.95,22.96,22.88,22.88,109479.0,21.4937,21.5031,21.4281,21.4281,109479.0
2020-06-11 15:25:00,22.87,22.9,22.84,22.85,161202.0,21.4188,21.4469,21.3907,21.4,161202.0
2020-06-11 15:30:00,22.85,22.85,22.78,22.84,233082.0,21.4,21.4,21.3345,21.3907,233082.0
2020-06-11 15:35:00,22.82,22.84,22.77,22.8,229095.0,21.3719,21.3907,21.3251,21.3532,229095.0
2020-06-11 15:40:00,22.8,22.92,22.8,22.92,255279.0,21.3532,21.4656,21.3532,21.4656,255279.0
2020-06-11 15:45:00,22.92,22.92,22.83,22.84,268983.0,21.4656,21.4656,21.3813,21.3907,268983.0
2020-06-11 15:50:00,22.84,22.84,22.76,22.78,428646.0,21.3907,21.3907,21.3157,21.3345,428646.0
2020-06-11 15:55:00,22.79,22.81,22.74,22.76,888840.0,21.3438,21.3626,21.297,21.3157,888840.0
2020-06-12 09:30:00,23.5,23.51,23.32,23.44,547086.0,22.0088,22.0182,21.8402,21.9526,547086.0
2020-06-12 09:35:00,23.44,23.51,23.38,23.42,115944.0,21.9526,22.0182,21.8964,21.9339,115944.0
2020-06-12 09:40:00,23.41,23.52,23.4,23.52,87045.0,21.9245,22.0275,21.9151,22.0275,87045.0
2020-06-12 09:45:00,23.52,23.56,23.39,23.39,101154.0,22.0275,22.065,21.9058,21.9058,101154.0
2020-06-12 09:50:00,23.4,23.42,23.33,23.34,119124.0,21.9151,21.9339,21.8496,21.8589,119124.0
2020-06-12 09:55:00,23.33,23.34,23.29,23.31,110100.0,21.8496,21.8589,21.8121,21.8308,110100.0
2020-06-12 10:00:00,23.32,23.41,23.29,23.41,118956.0,21.8402,21.9245,21.8121,21.9245,118956.0
2020-06-12 10:05:00,23.4,23.42,23.36,23.36,105105.0,21.9151,21.9339,21.8777,21.8777,105105.0
2020-06-12 10:10:00,23.36,23.37,23.26,23.27,72432.0,21.8777,21.887,21.784,21.7934,72432.0
2020-06-12 10:15:00,23.27,23.36,23.27,23.31,94695.0,21.7934,21.8777,21.7934,21.8308,94695.0
2020-06-12 10:20:00,23.31,23.35,23.3,23.3,95805.0,21.8308,21.8683,21.8215,21.8215,95805.0
2020-06-12 10:25:00,23.3,23.31,23.19,23.21,55248.0,21.8215,21.8308,21.7185,21.7372,55248.0
2020-06-12 10:30:00,23.21,23.23,23.15,23.17,81555.0,21.7372,21.7559,21.681,21.6997,81555.0
2020-06-12 10:35:00,23.17,23.17,23.1,23.11,59238.0,21.6997,21.6997,21.6342,21.6435,59238.0
2020-06-12 10:40:00,23.12,23.18,23.12,23.15,86064.0,21.6529,21.7091,21.6529,21.681,86064.0
2020-06-12 10:45:00,23.14,23.2,23.11,23.16,175434.0,21.6716,21.7278,21.6435,21.6904,175434.0
2020-06-12 10:50:00,23.16,23.16,23.02,23.05,114990.0,21.6904,21.6904,21.5592,21.5873,114990.0
2020-06-12 10:55:00,23.05,23.09,22.98,23.0,169005.0,21.5873,21.6248,21.5218,21.5405,169005.0
2020-06-12 11:00:00,22.99,23.04,22.89,22.89,98298.0,21.5311,21.578,21.4375,21.4375,98298.0
2020-06-12 11:05:00,22.9,23.07,22.9,23.04,89031.0,21.4469,21.6061,21.4469,21.578,89031.0
2020-06-12 11:10:00,23.05,23.05,22.94,22.94,63786.0,21.5873,21.5873,21.4843,21.4843,63786.0
2020-06-12 11:15:00,22.96,23.0,22.87,22.87,150228.0,21.5031,21.5405,21.4188,21.4188,150228.0
2020-06-12 11:20:00,22.87,22.94,22.81,22.84,131415.0,21.4188,21.4843,21.3626,21.3907,131415.0
2020-06-12 11:25:00,22.85,23.03,22.85,23.0,117516.0,21.4,21.5686,21.4,21.5405,117516.0
2020-06-12 11:30:00,22.99,23.07,22.94,23.05,99588.0,21.5311,21.6061,21.4843,21.5873,99588.0
2020-06-12 11:35:00,23.07,23.19,23.07,23.16,78672.0,21.6061,21.7185,21.6061,21.6904,78672.0
2020-06-12 11:40:00,23.17,23.17,23.09,23.11,60795.0,21.6997,21.6997,21.6248,21.6435,60795.0
2020-06-12 11:45:00,23.12,23.21,23.11,23.17,68052.0,21.6529,21.7372,21.6435,21.6997,68052.0
2020-06-12 11:50:00,23.16,23.16,23.09,23.15,46578.0,21.6904,21.6904,21.6248,21.681,46578.0
2020-06-12 11:55:00,23.15,23.24,23.14,23.23,67938.0,21.681,21.7653,21.6716,21.7559,67938.0
2020-06-12 12:00:00,23.24,23.26,23.18,23.26,71472.0,21.7653,21.784,21.7091,21.784,71472.0
2020-06-12 12:05:00,23.27,23.3,23.24,23.25,98175.0,21.7934,21.8215,21.7653,21.7747,98175.0
2020-06-12 12:10:00,23.24,23.27,23.22,23.25,100875.0,21.7653,21.7934,21.7466,21.7747,100875.0
2020-06-12 12:15:00,23.24,23.27,23.21,23.27,162186.0,21.7653,21.7934,21.7372,21.7934,162186.0
2020-06-12 12:20:00,23.25,23.26,23.17,23.17,54084.0,21.7747,21.784,21.6997,21.6997,54084.0
2020-06-12 12:25:00,23.16,23.22,23.14,23.17,77868.0,21.6904,21.7466,21.6716,21.6997,77868.0
2020-06-12 12:30:00,23.17,23.17,23.09,23.1,47907.0,21.6997,21.6997,21.6248,21.6342,47907.0
2020-06-12 12:35:00,23.09,23.12,23.06,23.09,33015.0,21.6248,21.6529,21.5967,21.6248,33015.0
2020-06-12 12:40:00,23.09,23.13,23.08,23.08,43479.0,21.6248,21.6623,21.6154,21.6154,43479.0
2020-06-12 12:45:00,23.08,23.08,23.01,23.03,32508.0,21.6154,21.6154,21.5499,21.5686,32508.0
2020-06-12 12:50:00,23.04,23.12,23.04,23.12,37500.0,21.578,21.6529,21.578,21.6529,37500.0
2020-06-12 12:55:00,23.11,23.13,23.1,23.11,42468.0,21.6435,21.6623,21.6342,21.6435,42468.0
2020-06-12 13:00:00,23.11,23.12,23.02,23.03,57285.0,21.6435,21.6529,21.5592,21.5686,57285.0
2020-06-12 13:05:00,23.03,23.07,23.02,23.06,41517.0,21.5686,21.6061,21.5592,21.5967,41517.0
2020-06-12 13:10:00,23.06,23.07,23.03,23.05,50409.0,21.5967,21.6061,21.5686,21.5873,50409.0
2020-06-12 13:15:00,23.04,23.05,22.98,23.03,43185.0,21.578,21.5873,21.5218,21.5686,43185.0
2020-06-12 13:20:00,23.02,23.09,22.97,23.0,49425.0,21.5592,21.6248,21.5124,21.5405,49425.0
2020-06-12 13:25:00,22.99,23.07,22.99,23.02,66999.0,21.5311,21.6061,21.5311,21.5592,66999.0
2020-06-12 13:30:00,23.02,23.05,22.99,23.0,161871.0,21.5592,21.5873,21.5311,21.5405,161871.0
2020-06-12 13:35:00,22.99,23.03,22.92,22.95,60462.0,21.5311,21.5686,21.4656,21.4937,60462.0
2020-06-12 13:40:00,22.93,22.94,22.88,22.88,173994.0,21.475,21.4843,21.4281,21.4281,173994.0
2020-06-12 13:45:00,22.88,22.88,22.77,22.81,79056.0,21.4281,21.4281,21.3251,21.3626,79056.0
2020-06-12 13:50:00,22.81,22.83,22.74,22.8,80778.0,21.3626,21.3813,21.297,21.3532,80778.0
2020-06-12 13:55:00,22.8,22.84,22.71,22.71,77031.0,21.3532,21.3907,21.2689,21.2689,77031.0
2020-06-12 14:00:00,22.71,22.84,22.69,22.8,89748.0,21.2689,21.3907,21.2502,21.3532,89748.0
2020-06-12 14:05:00,22.8,22.8,22.74,22.76,71859.0,21.3532,21.3532,21.297,21.3157,71859.0
2020-06-12 14:10:00,22.78,22.9,22.78,22.87,51657.0,21.3345,21.4469,21.3345,21.4188,51657.0
2020-06-12 14:15:00,22.87,22.89,22.83,22.84,44661.0,21.4188,21.4375,21.3813,21.3907,44661.0
2020-06-12 14:20:00,22.85,22.89,22.81,22.87,35436.0,21.4,21.4375,21.3626,21.4188,35436.0
2020-06-12 14:25:00,22.87,22.91,22.86,22.89,47826.0,21.4188,21.4562,21.4094,21.4375,47826.0
2020-06-12 14:30:00,22.89,23.01,22.89,22.96,73740.0,21.4375,21.5499,21.4375,21.5031,73740.0
2020-06-12 14:35:00,22.98,22.98,22.93,22.93,43344.0,21.5218,21.5218,21.475,21.475,43344.0
2020-06-12 14:40:00,22.93,22.95,22.85,22.88,64230.0,21.475,21.4937,21.4,21.4281,64230.0
2020-06-12 14:45:00,22.89,22.97,22.89,22.89,51453.0,21.4375,21.5124,21.4375,21.4375,51453.0
2020-06-12 14:50:00,22.91,22.97,22.89,22.97,47235.0,21.4562,21.5124,21.4375,21.5124,47235.0
2020-06-12 14:55:00,22.97,23.0,22.92,22.99,80874.0,21.5124,21.5405,21.4656,21.5311,80874.0
2020-06-12 15:00:00,23.01,23.07,23.0,23.04,65745.0,21.5499,21.6061,21.5405,21.578,65745.0
2020-06-12 15:05:00,23.04,23.14,23.02,23.09,117261.0,21.578,21.6716,21.5592,21.6248,117261.0
2020-06-12 15:10:00,23.1,23.15,23.09,23.13,100083.0,21.6342,21.681,21.6248,21.6623,100083.0
2020-06-12 15:15:00,23.14,23.14,23.03,23.07,135678.0,21.6716,21.6716,21.5686,21.6061,135678.0
2020-06-12 15:20:00,23.06,23.07,22.96,22.96,89505.0,21.5967,21.6061,21.5031,21.5031,89505.0
2020-06-12 15:25:00,22.97,22.99,22.92,22.96,112830.0,21.5124,21.5311,21.4656,21.5031,112830.0
2020-06-12 15:30:00,22.97,23.02,22.95,23.02,122148.0,21.5124,21.5592,21.4937,21.5592,122148.0
2020-06-12 15:35:00,23.03,23.07,23.0,23.04,177762.0,21.5686,21.6061,21.5405,21.578,177762.0
2020-06-12 15:40:00,23.05,23.11,23.02,23.1,133407.0,21.5873,21.6435,21.5592,21.6342,133407.0
2020-06-12 15:45:00,23.11,23.22,23.11,23.22,200064.0,21.6435,21.7466,21.6435,21.7466,200064.0
2020-06-12 15:50:00,23.23,23.32,23.2,23.23,504417.0,21.7559,21.8402,21.7278,21.7559,504417.0
2020-06-12 15:55:00,23.24,23.27,23.19,23.19,631047.0,21.7653,21.7934,21.7185,21.7185,631047.0
2020-06-15 09:30:00,22.64,22.76,22.48,22.52,339363.0,21.2034,21.3157,21.0535,21.091,339363.0
2020-06-15 09:35:00,22.52,22.73,22.52,22.67,74571.0,21.091,21.2876,21.091,21.2315,74571.0
2020-06-15 09:40:00,22.68,22.76,22.63,22.72,119328.0,21.2408,21.3157,21.194,21.2783,119328.0
2020-06-15 09:45:00,22.71,22.75,22.68,22.73,70140.0,21.2689,21.3064,21.2408,21.2876,70140.0
2020-06-15 09:50:00,22.74,22.81,22.72,22.79,96288.0,21.297,21.3626,21.2783,21.3438,96288.0
2020-06-15 09:55:00,22.8,22.81,22.74,22.77,86415.0,21.3532,21.3626,21.297,21.3251,86415.0
2020-06-15 10:00:00,22.76,22.8,22.74,22.78,102759.0,21.3157,21.3532,21.297,21.3345,102759.0
2020-06-15 10:05:00,22.79,22.8,22.72,22.75,109413.0,21.3438,21.3532,21.2783,21.3064,109413.0
2020-06-15 10:10:00,22.74,22.87,22.71,22.86,303852.0,21.297,21.4188,21.2689,21.4094,303852.0
2020-06-15 10:15:00,22.86,22.89,22.84,22.89,112638.0,21.4094,21.4375,21.3907,21.4375,112638.0
2020-06-15 10:20:00,22.89,22.89,22.8,22.8,71676.0,21.4375,21.4375,21.3532,21.3532,71676.0
2020-06-15 10:25:00,22.8,22.88,22.8,22.81,59904.0,21.3532,21.4281,21.3532,21.3626,59904.0
2020-06-15 10:30:00,22.8,22.86,22.78,22.86,88773.0,21.3532,21.4094,21.3345,21.4094,88773.0
2020-06-15 10:35:00,22.85,22.9,22.82,22.82,80490.0,21.4,21.4469,21.3719,21.3719,80490.0
2020-06-15 10:40:00,22.81,22.85,22.77,22.85,52434.0,21.3626,21.4,21.3251,21.4,52434.0
2020-06-15 10:45:00,22.85,22.96,22.85,22.95,71535.0,21.4,21.5031,21.4,21.4937,71535.0
2020-06-15 10:50:00,22.94,22.98,22.9,22.96,68349.0,21.4843,21.5218,21.4469,21.5031,68349.0
2020-06-15 10:55:00,22.95,22.97,22.91,22.92,73200.0,21.4937,21.5124,21.4562,21.4656,73200.0
2020-06-15 11:00:00,22.92,23.04,22.89,23.02,70515.0,21.4656,21.578,21.4375,21.5592,70515.0
2020-06-15 11:05:00,23.01,23.03,23.0,23.01,49245.0,21.5499,21.5686,21.5405,21.5499,49245.0
2020-06-15 11:10:00,23.01,23.05,22.98,23.05,65550.0,21.5499,21.5873,21.5218,21.5873,65550.0
2020-06-15 11:15:00,23.04,23.04,22.96,22.99,80784.0,21.578,21.578,21.5031,21.5311,80784.0
2020-06-15 11:20:00,22.99,23.04,22.96,23.04,68601.0,21.5311,21.578,21.5031,21.578,68601.0
2020-06-15 11:25:00,23.04,23.05,22.96,22.99,64686.0,21.578,21.5873,21.5031,21.5311,64686.0
2020-06-15 11:30:00,22.98,23.0,22.94,22.95,83907.0,21.5218,21.5405,21.4843,21.4937,83907.0
2020-06-15 11:35:00,22.97,23.0,22.94,22.98,65457.0,21.5124,21.5405,21.4843,21.5218,65457.0
2020-06-15 11:40:00,22.99,23.01,22.92,22.92,53532.0,21.5311,21.5499,21.4656,21.4656,53532.0
2020-06-15 11:45:00,22.93,22.93,22.89,22.92,55623.0,21.475,21.475,21.4375,21.4656,55623.0
2020-06-15 11:50:00,22.92,22.96,22.89,22.91,67830.0,21.4656,21.5031,21.4375,21.4562,67830.0
2020-06-15 11:55:00,22.91,22.99,22.91,22.96,57219.0,21.4562,21.5311,21.4562,21.5031,57219.0
2020-06-15 12:00:00,22.95,23.06,22.94,23.05,54654.0,21.4937,21.5967,21.4843,21.5873,54654.0
2020-06-15 12:05:00,23.05,23.08,23.04,23.08,48858.0,21.5873,21.6154,21.578,21.6154,48858.0
2020-06-15 12:10:00,23.08,23.1,23.06,23.07,45777.0,21.6154,21.6342,21.5967,21.6061,45777.0
2020-06-15 12:15:00,23.08,23.12,23.07,23.12,46212.0,21.6154,21.6529,21.6061,21.6529,46212.0
2020-06-15 12:20:00,23.1,23.11,23.08,23.1,51147.0,21.6342,21.6435,21.6154,21.6342,51147.0
2020-06-15 12:25:00,23.1,23.1,23.06,23.08,73044.0,21.6342,21.6342,21.5967,21.6154,73044.0
2020-06-15 12:30:00,23.08,23.1,23.06,23.09,53925.0,21.6154,21.6342,21.5967,21.6248,53925.0
2020-06-15 12:35:00,23.1,23.16,23.1,23.16,82371.0,21.6342,21.6904,21.6342,21.6904,82371.0
2020-06-15 12:40:00,23.15,23.18,23.15,23.17,81096.0,21.681,21.7091,21.681,21.6997,81096.0
2020-06-15 12:45:00,23.16,23.21,23.15,23.21,50295.0,21.6904,21.7372,21.681,21.7372,50295.0
2020-06-15 12:50:00,23.2,23.21,23.15,23.17,79122.0,21.7278,21.7372,21.681,21.6997,79122.0
2020-06-15 12:55:00,23.17,23.2,23.16,23.19,62100.0,21.6997,21.7278,21.6904,21.7185,62100.0
2020-06-15 13:00:00,23.19,23.19,23.16,23.18,67407.0,21.7185,21.7185,21.6904,21.7091,67407.0
2020-06-15 13:05:00,23.18,23.22,23.18,23.21,39198.0,21.7091,21.7466,21.7091,21.7372,39198.0
2020-06-15 13:10:00,23.21,23.24,23.21,23.23,42525.0,21.7372,21.7653,21.7372,21.7559,42525.0
2020-06-15 13:15:00,23.23,23.27,23.23,23.23,52887.0,21.7559,21.7934,21.7559,21.7559,52887.0
2020-06-15 13:20:00,23.24,23.24,23.15,23.15,73248.0,21.7653,21.7653,21.681,21.681,73248.0
2020-06-15 13:25:00,23.16,23.19,23.16,23.19,66636.0,21.6904,21.7185,21.6904,21.7185,66636.0
2020-06-15 13:30:00,23.18,23.2,23.16,23.18,57945.0,21.7091,21.7278,21.6904,21.7091,57945.0
2020-06-15 13:35:00,23.18,23.23,23.17,23.21,73374.0,21.7091,21.7559,21.6997,21.7372,73374.0
2020-06-15 13:40:00,23.21,23.22,23.16,23.17,46215.0,21.7372,21.7466,21.6904,21.6997,46215.0
2020-06-15 13:45:00,23.16,23.18,23.12,23.13,47814.0,21.6904,21.7091,21.6529,21.6623,47814.0
2020-06-15 13:50:00,23.13,23.18,23.13,23.17,42681.0,21.6623,21.7091,21.6623,21.6997,42681.0
2020-06-15 13:55:00,23.17,23.18,23.14,23.14,46092.0,21.6997,21.7091,21.6716,21.6716,46092.0
2020-06-15 14:00:00,23.14,23.43,23.14,23.34,193986.0,21.6716,21.9432,21.6716,21.8589,193986.0
2020-06-15 14:05:00,23.35,23.43,23.34,23.37,82731.0,21.8683,21.9432,21.8589,21.887,82731.0
2020-06-15 14:10:00,23.37,23.4,23.33,23.37,80844.0,21.887,21.9151,21.8496,21.887,80844.0
2020-06-15 14:15:00,23.38,23.46,23.38,23.44,57720.0,21.8964,21.9713,21.8964,21.9526,57720.0
2020-06-15 14:20:00,23.43,23.47,23.4,23.47,164406.0,21.9432,21.9807,21.9151,21.9807,164406.0
2020-06-15 14:25:00,23.46,23.49,23.44,23.48,132897.0,21.9713,21.9994,21.9526,21.9901,132897.0
2020-06-15 14:30:00,23.48,23.52,23.38,23.38,108129.0,21.9901,22.0275,21.8964,21.8964,108129.0
2020-06-15 14:35:00,23.39,23.43,23.39,23.42,42966.0,21.9058,21.9432,21.9058,21.9339,42966.0
2020-06-15 14:40:00,23.42,23.44,23.37,23.38,56814.0,21.9339,21.9526,21.887,21.8964,56814.0
2020-06-15 14:45:00,23.38,23.41,23.38,23.4,70566.0,21.8964,21.9245,21.8964,21.9151,70566.0
2020-06-15 14:50:00,23.41,23.42,23.33,23.35,59697.0,21.9245,21.9339,21.8496,21.8683,59697.0
2020-06-15 14:55:00,23.34,23.38,23.33,23.35,56547.0,21.8589,21.8964,21.8496,21.8683,56547.0
2020-06-15 15:00:00,23.35,23.43,23.35,23.4,71088.0,21.8683,21.9432,21.8683,21.9151,71088.0
2020-06-15 15:05:00,23.39,23.39,23.35,23.38,96138.0,21.9058,21.9058,21.8683,21.8964,96138.0
2020-06-15 15:10:00,23.38,23.41,23.37,23.39,57573.0,21.8964,21.9245,21.887,21.9058,57573.0
2020-06-15 15:15:00,23.38,23.4,23.34,23.35,75231.0,21.8964,21.9151,21.8589,21.8683,75231.0
2020-06-15 15:20:00,23.34,23.35,23.29,23.33,75276.0,21.8589,21.8683,21.8121,21.8496,75276.0
2020-06-15 15:25:00,23.33,23.36,23.27,23.28,87027.0,21.8496,21.8777,21.7934,21.8027,87027.0
2020-06-15 15:30:00,23.28,23.29,23.19,23.22,112899.0,21.8027,21.8121,21.7185,21.7466,112899.0
2020-06-15 15:35:00,23.22,23.24,23.15,23.22,106245.0,21.7466,21.7653,21.681,21.7466,106245.0
2020-06-15 15:40:00,23.22,23.26,23.19,23.26,109392.0,21.7466,21.784,21.7185,21.784,109392.0
2020-06-15 15:45:00,23.26,23.29,23.23,23.26,146601.0,21.784,21.8121,21.7559,21.784,146601.0
2020-06-15 15:50:00,23.26,23.39,23.25,23.35,319128.0,21.784,21.9058,21.7747,21.8683,319128.0
2020-06-15 15:55:00,23.35,23.4,23.33,23.38,657819.0,21.8683,21.9151,21.8496,21.8964,657819.0
2020-06-16 09:30:00,24.19,24.19,23.94,23.97,283260.0,22.655,22.655,22.4209,22.449,283260.0
2020-06-16 09:35:00,23.97,24.07,23.95,24.04,145356.0,22.449,22.5426,22.4302,22.5145,145356.0
2020-06-16 09:40:00,24.05,24.12,24.03,24.06,102843.0,22.5239,22.5894,22.5052,22.5333,102843.0
2020-06-16 09:45:00,24.06,24.1,23.96,23.97,84612.0,22.5333,22.5707,22.4396,22.449,84612.0
2020-06-16 09:50:00,23.97,23.98,23.91,23.94,80439.0,22.449,22.4583,22.3928,22.4209,80439.0
2020-06-16 09:55:00,23.94,23.98,23.92,23.95,48123.0,22.4209,22.4583,22.4021,22.4302,48123.0
2020-06-16 10:00:00,23.95,23.99,23.91,23.97,181410.0,22.4302,22.4677,22.3928,22.449,181410.0
2020-06-16 10:05:00,23.96,24.01,23.93,23.94,194331.0,22.4396,22.4864,22.4115,22.4209,194331.0
2020-06-16 10:10:00,23.93,23.93,23.89,23.9,127002.0,22.4115,22.4115,22.374,22.3834,127002.0
2020-06-16 10:15:00,23.9,23.93,23.88,23.89,176442.0,22.3834,22.4115,22.3647,22.374,176442.0
2020-06-16 10:20:00,23.88,23.88,23.79,23.84,104838.0,22.3647,22.3647,22.2804,22.3272,104838.0
2020-06-16 10:25:00,23.84,23.9,23.83,23.86,76137.0,22.3272,22.3834,22.3178,22.3459,76137.0
2020-06-16 10:30:00,23.86,23.87,23.83,23.85,131433.0,22.3459,22.3553,22.3178,22.3366,131433.0
2020-06-16 10:35:00,23.85,23.85,23.64,23.68,168480.0,22.3366,22.3366,22.1399,22.1774,168480.0
2020-06-16 10:40:00,23.69,23.69,23.58,23.62,79368.0,22.1867,22.1867,22.0837,22.1212,79368.0
2020-06-16 10:45:00,23.61,23.65,23.55,23.63,94704.0,22.1118,22.1493,22.0556,22.1305,94704.0
2020-06-16 10:50:00,23.63,23.63,23.36,23.47,204195.0,22.1305,22.1305,21.8777,21.9807,204195.0
2020-06-16 10:55:00,23.46,23.48,23.29,23.33,197604.0,21.9713,21.9901,21.8121,21.8496,197604.0
2020-06-16 11:00:00,23.33,23.39,23.19,23.38,147225.0,21.8496,21.9058,21.7185,21.8964,147225.0
2020-06-16 11:05:00,23.38,23.44,23.36,23.43,68109.0,21.8964,21.9526,21.8777,21.9432,68109.0
2020-06-16 11:10:00,23.43,23.45,23.33,23.4,51378.0,21.9432,21.962,21.8496,21.9151,51378.0
2020-06-16 11:15:00,23.41,23.53,23.41,23.48,85359.0,21.9245,22.0369,21.9245,21.9901,85359.0
2020-06-16 11:20:00,23.47,23.56,23.47,23.56,39000.0,21.9807,22.065,21.9807,22.065,39000.0
2020-06-16 11:25:00,23.55,23.58,23.52,23.57,59691.0,22.0556,22.0837,22.0275,22.0743,59691.0
2020-06-16 11:30:00,23.57,23.63,23.53,23.59,84504.0,22.0743,22.1305,22.0369,22.0931,84504.0
2020-06-16 11:35:00,23.62,23.62,23.56,23.6,95385.0,22.1212,22.1212,22.065,22.1024,95385.0
2020-06-16 11:40:00,23.6,23.63,23.57,23.59,78294.0,22.1024,22.1305,22.0743,22.0931,78294.0
2020-06-16 11:45:00,23.6,23.67,23.57,23.65,66117.0,22.1024,22.168,22.0743,22.1493,66117.0
2020-06-16 11:50:00,23.66,23.69,23.57,23.58,66711.0,22.1586,22.1867,22.0743,22.0837,66711.0
2020-06-16 11:55:00,23.59,23.59,23.5,23.53,66807.0,22.0931,22.0931,22.0088,22.0369,66807.0
2020-06-16 12:00:00,23.54,23.56,23.46,23.5,105540.0,22.0462,22.065,21.9713,22.0088,105540.0
2020-06-16 12:05:00,23.5,23.54,23.47,23.53,62049.0,22.0088,22.0462,21.9807,22.0369,62049.0
2020-06-16 12:10:00,23.53,23.56,23.49,23.56,46290.0,22.0369,22.065,21.9994,22.065,46290.0
2020-06-16 12:15:00,23.57,23.59,23.54,23.58,36066.0,22.0743,22.0931,22.0462,22.0837,36066.0
2020-06-16 12:20:00,23.58,23.62,23.57,23.59,50130.0,22.0837,22.1212,22.0743,22.0931,50130.0
2020-06-16 12:25:00,23.6,23.64,23.58,23.64,48231.0,22.1024,22.1399,22.0837,22.1399,48231.0
2020-06-16 12:30:00,23.64,23.72,23.63,23.71,52761.0,22.1399,22.2148,22.1305,22.2055,52761.0
2020-06-16 12:35:00,23.71,23.81,23.71,23.74,101481.0,22.2055,22.2991,22.2055,22.2336,101481.0
2020-06-16 12:40:00,23.74,23.76,23.71,23.74,59088.0,22.2336,22.2523,22.2055,22.2336,59088.0
2020-06-16 12:45:00,23.74,23.76,23.71,23.72,34692.0,22.2336,22.2523,22.2055,22.2148,34692.0
2020-06-16 12:50:00,23.73,23.74,23.71,23.71,20349.0,22.2242,22.2336,22.2055,22.2055,20349.0
2020-06-16 12:55:00,23.71,23.71,23.67,23.69,58005.0,22.2055,22.2055,22.168,22.1867,58005.0
2020-06-16 13:00:00,23.7,23.75,23.7,23.7,30330.0,22.1961,22.2429,22.1961,22.1961,30330.0
2020-06-16 13:05:00,23.69,23.71,23.67,23.69,20727.0,22.1867,22.2055,22.168,22.1867,20727.0
2020-06-16 13:10:00,23.7,23.71,23.67,23.69,55152.0,22.1961,22.2055,22.168,22.1867,55152.0
2020-06-16 13:15:00,23.7,23.72,23.68,23.71,21543.0,22.1961,22.2148,22.1774,22.2055,21543.0
2020-06-16 13:20:00,23.71,23.73,23.69,23.72,20412.0,22.2055,22.2242,22.1867,22.2148,20412.0
2020-06-16 13:25:00,23.73,23.74,23.71,23.71,20733.0,22.2242,22.2336,22.2055,22.2055,20733.0
2020-06-16 13:30:00,23.71,23.72,23.65,23.65,39054.0,22.2055,22.2148,22.1493,22.1493,39054.0
2020-06-16 13:35:00,23.64,23.64,23.61,23.62,23391.0,22.1399,22.1399,22.1118,22.1212,23391.0
2020-06-16 13:40:00,23.62,23.73,23.62,23.67,65754.0,22.1212,22.2242,22.1212,22.168,65754.0
2020-06-16 13:45:00,23.68,23.68,23.65,23.65,24087.0,22.1774,22.1774,22.1493,22.1493,24087.0
2020-06-16 13:50:00,23.65,23.68,23.57,23.57,32526.0,22.1493,22.1774,22.0743,22.0743,32526.0
2020-06-16 13:55:00,23.56,23.59,23.55,23.58,28341.0,22.065,22.0931,22.0556,22.0837,28341.0
2020-06-16 14:00:00,23.59,23.64,23.58,23.64,37635.0,22.0931,22.1399,22.0837,22.1399,37635.0
2020-06-16 14:05:00,23.64,23.66,23.61,23.63,52305.0,22.1399,22.1586,22.1118,22.1305,52305.0
2020-06-16 14:10:00,23.64,23.7,23.61,23.69,38124.0,22.1399,22.1961,22.1118,22.1867,38124.0
2020-06-16 14:15:00,23.68,23.73,23.67,23.69,90714.0,22.1774,22.2242,22.168,22.1867,90714.0
2020-06-16 14:20:00,23.69,23.71,23.54,23.64,166827.0,22.1867,22.2055,22.0462,22.1399,166827.0
2020-06-16 14:25:00,23.63,23.68,23.62,23.67,69129.0,22.1305,22.1774,22.1212,22.168,69129.0
2020-06-16 14:30:00,23.68,23.75,23.66,23.66,62658.0,22.1774,22.2429,22.1586,22.1586,62658.0
2020-06-16 14:35:00,23.67,23.69,23.64,23.66,30363.0,22.168,22.1867,22.1399,22.1586,30363.0
2020-06-16 14:40:00,23.66,23.67,23.62,23.62,40530.0,22.1586,22.168,22.1212,22.1212,40530.0
2020-06-16 14:45:00,23.63,23.65,23.59,23.64,38280.0,22.1305,22.1493,22.0931,22.1399,38280.0
2020-06-16 14:50:00,23.63,23.65,23.57,23.6,48069.0,22.1305,22.1493,22.0743,22.1024,48069.0
2020-06-16 14:55:00,23.6,23.62,23.57,23.6,39045.0,22.1024,22.1212,22.0743,22.1024,39045.0
2020-06-16 15:00:00,23.6,23.62,23.55,23.56,46530.0,22.1024,22.1212,22.0556,22.065,46530.0
2020-06-16 15:05:00,23.57,23.59,23.5,23.52,45240.0,22.0743,22.0931,22.0088,22.0275,45240.0
2020-06-16 15:10:00,23.51,23.54,23.5,23.51,49773.0,22.0182,22.0462,22.0088,22.0182,49773.0
2020-06-16 15:15:00,23.51,23.51,23.4,23.42,77031.0,22.0182,22.0182,21.9151,21.9339,77031.0
2020-06-16 15:20:00,23.42,23.49,23.42,23.48,69366.0,21.9339,21.9994,21.9339,21.9901,69366.0
2020-06-16 15:25:00,23.49,23.53,23.49,23.51,62964.0,21.9994,22.0369,21.9994,22.0182,62964.0
2020-06-16 15:30:00,23.51,23.58,23.48,23.57,106716.0,22.0182,22.0837,21.9901,22.0743,106716.0
2020-06-16 15:35:00,23.56,23.56,23.44,23.45,94245.0,22.065,22.065,21.9526,21.962,94245.0
2020-06-16 15:40:00,23.46,23.47,23.39,23.41,208164.0,21.9713,21.9807,21.9058,21.9245,208164.0
2020-06-16 15:45:00,23.41,23.45,23.38,23.4,187677.0,21.9245,21.962,21.8964,21.9151,187677.0
2020-06-16 15:50:00,23.39,23.47,23.31,23.33,508926.0,21.9058,21.9807,21.8308,21.8496,508926.0
2020-06-16 15:55:00,23.33,23.47,23.32,23.45,811881.0,21.8496,21.9807,21.8402,21.962,811881.0
2020-06-17 09:30:00,23.69,23.69,23.47,23.52,152025.0,22.1867,22.1867,21.9807,22.0275,152025.0
2020-06-17 09:35:00,23.5,23.51,23.41,23.44,73998.0,22.0088,22.0182,21.9245,21.9526,73998.0
2020-06-17 09:40:00,23.44,23.52,23.42,23.49,109248.0,21.9526,22.0275,21.9339,21.9994,109248.0
2020-06-17 09:45:00,23.5,23.5,23.41,23.42,646224.0,22.0088,22.0088,21.9245,21.9339,646224.0
2020-06-17 09:50:00,23.42,23.59,23.41,23.57,303741.0,21.9339,22.0931,21.9245,22.0743,303741.0
2020-06-17 09:55:00,23.58,23.58,23.44,23.53,171555.0,22.0837,22.0837,21.9526,22.0369,171555.0
2020-06-17 10:00:00,23.53,23.54,23.48,23.48,51228.0,22.0369,22.0462,21.9901,21.9901,51228.0
2020-06-17 10:05:00,23.47,23.53,23.46,23.51,60045.0,21.9807,22.0369,21.9713,22.0182,60045.0
2020-06-17 10:10:00,23.49,23.53,23.46,23.51,58395.0,21.9994,22.0369,21.9713,22.0182,58395.0
2020-06-17 10:15:00,23.52,23.59,23.42,23.45,89499.0,22.0275,22.0931,21.9339,21.962,89499.0
2020-06-17 10:20:00,23.45,23.46,23.41,23.41,55155.0,21.962,21.9713,21.9245,21.9245,55155.0
2020-06-17 10:25:00,23.41,23.44,23.37,23.39,72624.0,21.9245,21.9526,21.887,21.9058,72624.0
2020-06-17 10:30:00,23.38,23.43,23.34,23.42,81516.0,21.8964,21.9432,21.8589,21.9339,81516.0
2020-06-17 10:35:00,23.42,23.46,23.37,23.43,77322.0,21.9339,21.9713,21.887,21.9432,77322.0
2020-06-17 10:40:00,23.43,23.45,23.39,23.45,38007.0,21.9432,21.962,21.9058,21.962,38007.0
2020-06-17 10:45:00,23.45,23.46,23.4,23.45,46821.0,21.962,21.9713,21.9151,21.962,46821.0
2020-06-17 10:50:00,23.46,23.49,23.44,23.47,44244.0,21.9713,21.9994,21.9526,21.9807,44244.0
2020-06-17 10:55:00,23.48,23.5,23.42,23.42,59592.0,21.9901,22.0088,21.9339,21.9339,59592.0
2020-06-17 11:00:00,23.42,23.45,23.39,23.42,46500.0,21.9339,21.962,21.9058,21.9339,46500.0
2020-06-17 11:05:00,23.42,23.45,23.39,23.39,57096.0,21.9339,21.962,21.9058,21.9058,57096.0
2020-06-17 11:10:00,23.4,23.43,23.38,23.4,50607.0,21.9151,21.9432,21.8964,21.9151,50607.0
2020-06-17 11:15:00,23.39,23.42,23.36,23.36,34038.0,21.9058,21.9339,21.8777,21.8777,34038.0
2020-06-17 11:20:00,23.36,23.37,23.33,23.34,33168.0,21.8777,21.887,21.8496,21.8589,33168.0
2020-06-17 11:25:00,23.34,23.36,23.31,23.34,39480.0,21.8589,21.8777,21.8308,21.8589,39480.0
2020-06-17 11:30:00,23.33,23.36,23.33,23.34,67860.0,21.8496,21.8777,21.8496,21.8589,67860.0
2020-06-17 11:35:00,23.35,23.37,23.33,23.35,72207.0,21.8683,21.887,21.8496,21.8683,72207.0
2020-06-17 11:40:00,23.35,23.39,23.34,23.39,43170.0,21.8683,21.9058,21.8589,21.9058,43170.0
2020-06-17 11:45:00,23.39,23.41,23.36,23.37,46791.0,21.9058,21.9245,21.8777,21.887,46791.0
2020-06-17 11:50:00,23.37,23.37,23.34,23.34,45411.0,21.887,21.887,21.8589,21.8589,45411.0
2020-06-17 11:55:00,23.35,23.41,23.35,23.41,53199.0,21.8683,21.9245,21.8683,21.9245,53199.0
2020-06-17 12:00:00,23.41,23.42,23.39,23.4,50550.0,21.9245,21.9339,21.9058,21.9151,50550.0
2020-06-17 12:05:00,23.4,23.44,23.39,23.44,32523.0,21.9151,21.9526,21.9058,21.9526,32523.0
2020-06-17 12:10:00,23.44,23.45,23.4,23.41,29514.0,21.9526,21.962,21.9151,21.9245,29514.0
2020-06-17 12:15:00,23.41,23.44,23.4,23.42,49980.0,21.9245,21.9526,21.9151,21.9339,49980.0
2020-06-17 12:20:00,23.42,23.43,23.4,23.41,36354.0,21.9339,21.9432,21.9151,21.9245,36354.0
2020-06-17 12:25:00,23.41,23.41,23.38,23.39,44619.0,21.9245,21.9245,21.8964,21.9058,44619.0
2020-06-17 12:30:00,23.4,23.48,23.39,23.48,41547.0,21.9151,21.9901,21.9058,21.9901,41547.0
2020-06-17 12:35:00,23.48,23.48,23.46,23.47,22563.0,21.9901,21.9901,21.9713,21.9807,22563.0
2020-06-17 12:40:00,23.46,23.48,23.45,23.48,23964.0,21.9713,21.9901,21.962,21.9901,23964.0
2020-06-17 12:45:00,23.48,23.49,23.46,23.48,31575.0,21.9901,21.9994,21.9713,21.9901,31575.0
2020-06-17 12:50:00,23.47,23.48,23.46,23.46,26400.0,21.9807,21.9901,21.9713,21.9713,26400.0
2020-06-17 12:55:00,23.46,23.47,23.44,23.46,26274.0,21.9713,21.9807,21.9526,21.9713,26274.0
2020-06-17 13:00:00,23.47,23.51,23.47,23.5,19941.0,21.9807,22.0182,21.9807,22.0088,19941.0
2020-06-17 13:05:00,23.5,23.52,23.49,23.52,21651.0,22.0088,22.0275,21.9994,22.0275,21651.0
2020-06-17 13:10:00,23.52,23.55,23.51,23.52,25911.0,22.0275,22.0556,22.0182,22.0275,25911.0
2020-06-17 13:15:00,23.52,23.53,23.51,23.53,22308.0,22.0275,22.0369,22.0182,22.0369,22308.0
2020-06-17 13:20:00,23.53,23.54,23.53,23.53,21027.0,22.0369,22.0462,22.0369,22.0369,21027.0
2020-06-17 13:25:00,23.53,23.57,23.53,23.56,28341.0,22.0369,22.0743,22.0369,22.065,28341.0
2020-06-17 13:30:00,23.56,23.6,23.56,23.6,34509.0,22.065,22.1024,22.065,22.1024,34509.0
2020-06-17 13:35:00,23.6,23.63,23.6,23.63,24957.0,22.1024,22.1305,22.1024,22.1305,24957.0
2020-06-17 13:40:00,23.63,23.63,23.61,23.62,62310.0,22.1305,22.1305,22.1118,22.1212,62310.0
2020-06-17 13:45:00,23.62,23.62,23.59,23.61,32172.0,22.1212,22.1212,22.0931,22.1118,32172.0
2020-06-17 13:50:00,23.61,23.62,23.58,23.6,38391.0,22.1118,22.1212,22.0837,22.1024,38391.0
2020-06-17 13:55:00,23.6,23.62,23.57,23.57,21567.0,22.1024,22.1212,22.0743,22.0743,21567.0
2020-06-17 14:00:00,23.58,23.58,23.56,23.56,29280.0,22.0837,22.0837,22.065,22.065,29280.0
2020-06-17 14:05:00,23.56,23.59,23.56,23.57,27924.0,22.065,22.0931,22.065,22.0743,27924.0
2020-06-17 14:10:00,23.58,23.61,23.57,23.57,21048.0,22.0837,22.1118,22.0743,22.0743,21048.0
2020-06-17 14:15:00,23.58,23.58,23.55,23.55,16572.0,22.0837,22.0837,22.0556,22.0556,16572.0
2020-06-17 14:20:00,23.55,23.57,23.55,23.56,25635.0,22.0556,22.0743,22.0556,22.065,25635.0
2020-06-17 14:25:00,23.56,23.59,23.54,23.56,20127.0,22.065,22.0931,22.0462,22.065,20127.0
2020-06-17 14:30:00,23.57,23.57,23.55,23.56,26076.0,22.0743,22.0743,22.0556,22.065,26076.0
2020-06-17 14:35:00,23.56,23.57,23.52,23.54,40503.0,22.065,22.0743,22.0275,22.0462,40503.0
2020-06-17 14:40:00,23.55,23.59,23.54,23.55,33447.0,22.0556,22.0931,22.0462,22.0556,33447.0
2020-06-17 14:45:00,23.55,23.56,23.54,23.56,30936.0,22.0556,22.065,22.0462,22.065,30936.0
2020-06-17 14:50:00,23.55,23.59,23.55,23.56,51021.0,22.0556,22.0931,22.0556,22.065,51021.0
2020-06-17 14:55:00,23.56,23.57,23.51,23.51,37833.0,22.065,22.0743,22.0182,22.0182,37833.0
2020-06-17 15:00:00,23.5,23.5,23.47,23.49,47718.0,22.0088,22.0088,21.9807,21.9994,47718.0
2020-06-17 15:05:00,23.49,23.51,23.47,23.48,41430.0,21.9994,22.0182,21.9807,21.9901,41430.0
2020-06-17 15:10:00,23.48,23.49,23.46,23.48,37278.0,21.9901,21.9994,21.9713,21.9901,37278.0
2020-06-17 15:15:00,23.48,23.49,23.43,23.45,49590.0,21.9901,21.9994,21.9432,21.962,49590.0
2020-06-17 15:20:00,23.45,23.46,23.41,23.42,75645.0,21.962,21.9713,21.9245,21.9339,75645.0
2020-06-17 15:25:00,23.42,23.43,23.36,23.4,75945.0,21.9339,21.9432,21.8777,21.9151,75945.0
2020-06-17 15:30:00,23.4,23.44,23.35,23.43,63213.0,21.9151,21.9526,21.8683,21.9432,63213.0
2020-06-17 15:35:00,23.42,23.46,23.4,23.44,62016.0,21.9339,21.9713,21.9151,21.9526,62016.0
2020-06-17 15:40:00,23.43,23.43,23.33,23.36,99843.0,21.9432,21.9432,21.8496,21.8777,99843.0
2020-06-17 15:45:00,23.36,23.4,23.31,23.32,107808.0,21.8777,21.9151,21.8308,21.8402,107808.0
2020-06-17 15:50:00,23.29,23.37,23.28,23.31,315576.0,21.8121,21.887,21.8027,21.8308,315576.0
2020-06-17 15:55:00,23.31,23.35,23.29,23.29,483273.0,21.8308,21.8683,21.8121,21.8121,483273.0
2020-06-18 09:30:00,23.08,23.24,23.07,23.14,166935.0,21.6154,21.7653,21.6061,21.6716,166935.0
2020-06-18 09:35:00,23.14,23.21,23.11,23.19,83328.0,21.6716,21.7372,21.6435,21.7185,83328.0
2020-06-18 09:40:00,23.18,23.25,23.17,23.24,106677.0,21.7091,21.7747,21.6997,21.7653,106677.0
2020-06-18 09:45:00,23.26,23.37,23.22,23.36,101508.0,21.784,21.887,21.7466,21.8777,101508.0
2020-06-18 09:50:00,23.36,23.36,23.22,23.22,89463.0,21.8777,21.8777,21.7466,21.7466,89463.0
2020-06-18 09:55:00,23.23,23.23,23.19,23.21,48864.0,21.7559,21.7559,21.7185,21.7372,48864.0
2020-06-18 10:00:00,23.22,23.24,23.18,23.23,79986.0,21.7466,21.7653,21.7091,21.7559,79986.0
2020-06-18 10:05:00,23.22,23.32,23.22,23.32,50400.0,21.7466,21.8402,21.7466,21.8402,50400.0
2020-06-18 10:10:00,23.32,23.32,23.26,23.28,56940.0,21.8402,21.8402,21.784,21.8027,56940.0
2020-06-18 10:15:00,23.29,23.3,23.26,23.3,35688.0,21.8121,21.8215,21.784,21.8215,35688.0
2020-06-18 10:20:00,23.32,23.34,23.27,23.27,44148.0,21.8402,21.8589,21.7934,21.7934,44148.0
2020-06-18 10:25:00,23.27,23.28,23.25,23.25,39957.0,21.7934,21.8027,21.7747,21.7747,39957.0
2020-06-18 10:30:00,23.26,23.28,23.16,23.25,114069.0,21.784,21.8027,21.6904,21.7747,114069.0
2020-06-18 10:35:00,23.24,23.33,23.24,23.24,86598.0,21.7653,21.8496,21.7653,21.7653,86598.0
2020-06-18 10:40:00,23.25,23.27,23.21,23.25,51732.0,21.7747,21.7934,21.7372,21.7747,51732.0
2020-06-18 10:45:00,23.25,23.31,23.23,23.23,71670.0,21.7747,21.8308,21.7559,21.7559,71670.0
2020-06-18 10:50:00,23.24,23.25,23.15,23.16,58698.0,21.7653,21.7747,21.681,21.6904,58698.0
2020-06-18 10:55:00,23.18,23.31,23.18,23.28,49257.0,21.7091,21.8308,21.7091,21.8027,49257.0
2020-06-18 11:00:00,23.29,23.3,23.21,23.25,112782.0,21.8121,21.8215,21.7372,21.7747,112782.0
2020-06-18 11:05:00,23.25,23.27,23.23,23.23,42792.0,21.7747,21.7934,21.7559,21.7559,42792.0
2020-06-18 11:10:00,23.23,23.24,23.19,23.21,61440.0,21.7559,21.7653,21.7185,21.7372,61440.0
2020-06-18 11:15:00,23.21,23.23,23.17,23.21,77196.0,21.7372,21.7559,21.6997,21.7372,77196.0
2020-06-18 11:20:00,23.2,23.2,23.13,23.17,62271.0,21.7278,21.7278,21.6623,21.6997,62271.0
2020-06-18 11:25:00,23.16,23.21,23.16,23.18,68604.0,21.6904,21.7372,21.6904,21.7091,68604.0
2020-06-18 11:30:00,23.18,23.22,23.14,23.17,64218.0,21.7091,21.7466,21.6716,21.6997,64218.0
2020-06-18 11:35:00,23.16,23.16,23.1,23.11,48054.0,21.6904,21.6904,21.6342,21.6435,48054.0
2020-06-18 11:40:00,23.11,23.14,23.1,23.11,48129.0,21.6435,21.6716,21.6342,21.6435,48129.0
2020-06-18 11:45:00,23.11,23.15,23.11,23.15,77730.0,21.6435,21.681,21.6435,21.681,77730.0
2020-06-18 11:50:00,23.14,23.14,23.1,23.13,45372.0,21.6716,21.6716,21.6342,21.6623,45372.0
2020-06-18 11:55:00,23.13,23.13,23.1,23.12,49467.0,21.6623,21.6623,21.6342,21.6529,49467.0
2020-06-18 12:00:00,23.11,23.11,23.04,23.04,60126.0,21.6435,21.6435,21.578,21.578,60126.0
2020-06-18 12:05:00,23.04,23.08,23.03,23.05,82623.0,21.578,21.6154,21.5686,21.5873,82623.0
2020-06-18 12:10:00,23.06,23.07,23.04,23.07,40239.0,21.5967,21.6061,21.578,21.6061,40239.0
2020-06-18 12:15:00,23.08,23.09,23.06,23.07,33336.0,21.6154,21.6248,21.5967,21.6061,33336.0
2020-06-18 12:20:00,23.06,23.14,23.06,23.13,57057.0,21.5967,21.6716,21.5967,21.6623,57057.0
2020-06-18 12:25:00,23.13,23.15,23.12,23.14,20292.0,21.6623,21.681,21.6529,21.6716,20292.0
2020-06-18 12:30:00,23.13,23.16,23.13,23.15,25731.0,21.6623,21.6904,21.6623,21.681,25731.0
2020-06-18 12:35:00,23.15,23.15,23.09,23.11,42984.0,21.681,21.681,21.6248,21.6435,42984.0
2020-06-18 12:40:00,23.11,23.11,23.09,23.11,33897.0,21.6435,21.6435,21.6248,21.6435,33897.0
2020-06-18 12:45:00,23.11,23.15,23.1,23.11,40173.0,21.6435,21.681,21.6342,21.6435,40173.0
2020-06-18 12:50:00,23.1,23.16,23.1,23.16,25443.0,21.6342,21.6904,21.6342,21.6904,25443.0
2020-06-18 12:55:00,23.16,23.16,23.12,23.13,19029.0,21.6904,21.6904,21.6529,21.6623,19029.0
2020-06-18 13:00:00,23.13,23.17,23.11,23.17,55179.0,21.6623,21.6997,21.6435,21.6997,55179.0
2020-06-18 13:05:00,23.16,23.17,23.14,23.15,23703.0,21.6904,21.6997,21.6716,21.681,23703.0
2020-06-18 13:10:00,23.15,23.16,23.14,23.16,20211.0,21.681,21.6904,21.6716,21.6904,20211.0
2020-06-18 13:15:00,23.16,23.17,23.13,23.17,22341.0,21.6904,21.6997,21.6623,21.6997,22341.0
2020-06-18 13:20:00,23.17,23.17,23.15,23.15,31005.0,21.6997,21.6997,21.681,21.681,31005.0
2020-06-18 13:25:00,23.15,23.18,23.13,23.18,44805.0,21.681,21.7091,21.6623,21.7091,44805.0
2020-06-18 13:30:00,23.17,23.18,23.15,23.15,38433.0,21.6997,21.7091,21.681,21.681,38433.0
2020-06-18 13:35:00,23.16,23.16,23.13,23.16,35766.0,21.6904,21.6904,21.6623,21.6904,35766.0
2020-06-18 13:40:00,23.16,23.16,23.13,23.13,24858.0,21.6904,21.6904,21.6623,21.6623,24858.0
2020-06-18 13:45:00,23.13,23.14,23.13,23.14,22866.0,21.6623,21.6716,21.6623,21.6716,22866.0
2020-06-18 13:50:00,23.14,23.15,23.14,23.14,27585.0,21.6716,21.681,21.6716,21.6716,27585.0
2020-06-18 13:55:00,23.13,23.14,23.12,23.13,59025.0,21.6623,21.6716,21.6529,21.6623,59025.0
2020-06-18 14:00:00,23.13,23.14,23.1,23.11,83979.0,21.6623,21.6716,21.6342,21.6435,83979.0
2020-06-18 14:05:00,23.1,23.12,23.08,23.11,79404.0,21.6342,21.6529,21.6154,21.6435,79404.0
2020-06-18 14:10:00,23.11,23.13,23.11,23.12,53355.0,21.6435,21.6623,21.6435,21.6529,53355.0
2020-06-18 14:15:00,23.12,23.15,23.11,23.14,43494.0,21.6529,21.681,21.6435,21.6716,43494.0
2020-06-18 14:20:00,23.13,23.17,23.13,23.16,47010.0,21.6623,21.6997,21.6623,21.6904,47010.0
2020-06-18 14:25:00,23.16,23.17,23.12,23.13,32922.0,21.6904,21.6997,21.6529,21.6623,32922.0
2020-06-18 14:30:00,23.14,23.18,23.1,23.14,45477.0,21.6716,21.7091,21.6342,21.6716,45477.0
2020-06-18 14:35:00,23.14,23.15,23.12,23.13,32184.0,21.6716,21.681,21.6529,21.6623,32184.0
2020-06-18 14:40:00,23.13,23.14,23.09,23.11,74409.0,21.6623,21.6716,21.6248,21.6435,74409.0
2020-06-18 14:45:00,23.12,23.17,23.11,23.15,56754.0,21.6529,21.6997,21.6435,21.681,56754.0
2020-06-18 14:50:00,23.16,23.17,23.16,23.17,38886.0,21.6904,21.6997,21.6904,21.6997,38886.0
2020-06-18 14:55:00,23.16,23.17,23.12,23.12,105480.0,21.6904,21.6997,21.6529,21.6529,105480.0
2020-06-18 15:00:00,23.12,23.13,23.09,23.09,79161.0,21.6529,21.6623,21.6248,21.6248,79161.0
2020-06-18 15:05:00,23.09,23.13,23.07,23.12,46272.0,21.6248,21.6623,21.6061,21.6529,46272.0
2020-06-18 15:10:00,23.12,23.13,23.09,23.09,59361.0,21.6529,21.6623,21.6248,21.6248,59361.0
2020-06-18 15:15:00,23.09,23.11,23.08,23.09,79197.0,21.6248,21.6435,21.6154,21.6248,79197.0
2020-06-18 15:20:00,23.1,23.11,23.09,23.1,59661.0,21.6342,21.6435,21.6248,21.6342,59661.0
2020-06-18 15:25:00,23.1,23.11,23.08,23.1,60540.0,21.6342,21.6435,21.6154,21.6342,60540.0
2020-06-18 15:30:00,23.1,23.13,23.07,23.11,123339.0,21.6342,21.6623,21.6061,21.6435,123339.0
2020-06-18 15:35:00,23.11,23.18,23.11,23.18,100749.0,21.6435,21.7091,21.6435,21.7091,100749.0
2020-06-18 15:40:00,23.18,23.18,23.11,23.12,117999.0,21.7091,21.7091,21.6435,21.6529,117999.0
2020-06-18 15:45:00,23.12,23.12,23.07,23.09,104994.0,21.6529,21.6529,21.6061,21.6248,104994.0
2020-06-18 15:50:00,23.1,23.15,23.05,23.14,266178.0,21.6342,21.681,21.5873,21.6716,266178.0
2020-06-18 15:55:00,23.14,23.17,23.1,23.15,481071.0,21.6716,21.6997,21.6342,21.681,481071.0
2020-06-19 09:30:00,23.47,23.49,23.21,23.25,2381469.0,21.9807,21.9994,21.7372,21.7747,2381469.0
2020-06-19 09:35:00,23.25,23.3,23.2,23.26,102840.0,21.7747,21.8215,21.7278,21.784,102840.0
2020-06-19 09:40:00,23.26,23.28,23.2,23.25,67779.0,21.784,21.8027,21.7278,21.7747,67779.0
2020-06-19 09:45:00,23.23,23.27,23.19,23.2,57102.0,21.7559,21.7934,21.7185,21.7278,57102.0
2020-06-19 09:50:00,23.2,23.25,23.18,23.23,78729.0,21.7278,21.7747,21.7091,21.7559,78729.0
2020-06-19 09:55:00,23.22,23.23,23.13,23.14,78789.0,21.7466,21.7559,21.6623,21.6716,78789.0
2020-06-19 10:00:00,23.14,23.19,23.14,23.16,61440.0,21.6716,21.7185,21.6716,21.6904,61440.0
2020-06-19 10:05:00,23.17,23.17,23.11,23.11,75891.0,21.6997,21.6997,21.6435,21.6435,75891.0
2020-06-19 10:10:00,23.11,23.11,23.04,23.09,75597.0,21.6435,21.6435,21.578,21.6248,75597.0
2020-06-19 10:15:00,23.1,23.1,23.06,23.08,78495.0,21.6342,21.6342,21.5967,21.6154,78495.0
2020-06-19 10:20:00,23.09,23.11,23.08,23.11,75894.0,21.6248,21.6435,21.6154,21.6435,75894.0
2020-06-19 10:25:00,23.1,23.13,23.08,23.11,77832.0,21.6342,21.6623,21.6154,21.6435,77832.0
2020-06-19 10:30:00,23.11,23.11,23.03,23.06,47709.0,21.6435,21.6435,21.5686,21.5967,47709.0
2020-06-19 10:35:00,23.06,23.07,23.04,23.05,48516.0,21.5967,21.6061,21.578,21.5873,48516.0
2020-06-19 10:40:00,23.04,23.06,23.01,23.05,54672.0,21.578,21.5967,21.5499,21.5873,54672.0
2020-06-19 10:45:00,23.05,23.06,23.01,23.05,47493.0,21.5873,21.5967,21.5499,21.5873,47493.0
2020-06-19 10:50:00,23.05,23.07,23.03,23.06,58482.0,21.5873,21.6061,21.5686,21.5967,58482.0
2020-06-19 10:55:00,23.06,23.06,22.99,23.03,68391.0,21.5967,21.5967,21.5311,21.5686,68391.0
2020-06-19 11:00:00,23.04,23.06,23.03,23.06,52140.0,21.578,21.5967,21.5686,21.5967,52140.0
2020-06-19 11:05:00,23.05,23.07,23.05,23.06,42036.0,21.5873,21.6061,21.5873,21.5967,42036.0
2020-06-19 11:10:00,23.06,23.08,23.03,23.07,47088.0,21.5967,21.6154,21.5686,21.6061,47088.0
2020-06-19 11:15:00,23.07,23.13,23.06,23.07,92364.0,21.6061,21.6623,21.5967,21.6061,92364.0
2020-06-19 11:20:00,23.07,23.1,23.03,23.07,92160.0,21.6061,21.6342,21.5686,21.6061,92160.0
2020-06-19 11:25:00,23.07,23.08,23.02,23.02,61182.0,21.6061,21.6154,21.5592,21.5592,61182.0
2020-06-19 11:30:00,23.02,23.04,23.0,23.02,43527.0,21.5592,21.578,21.5405,21.5592,43527.0
2020-06-19 11:35:00,23.02,23.02,22.98,23.0,55752.0,21.5592,21.5592,21.5218,21.5405,55752.0
2020-06-19 11:40:00,23.0,23.01,22.97,22.99,48564.0,21.5405,21.5499,21.5124,21.5311,48564.0
2020-06-19 11:45:00,22.99,23.04,22.99,23.02,42852.0,21.5311,21.578,21.5311,21.5592,42852.0
2020-06-19 11:50:00,23.02,23.05,23.01,23.01,38811.0,21.5592,21.5873,21.5499,21.5499,38811.0
2020-06-19 11:55:00,23.01,23.02,23.0,23.01,38970.0,21.5499,21.5592,21.5405,21.5499,38970.0
2020-06-19 12:00:00,23.02,23.02,22.97,22.97,49833.0,21.5592,21.5592,21.5124,21.5124,49833.0
2020-06-19 12:05:00,22.97,22.97,22.93,22.93,56769.0,21.5124,21.5124,21.475,21.475,56769.0
2020-06-19 12:10:00,22.94,22.95,22.85,22.85,65034.0,21.4843,21.4937,21.4,21.4,65034.0
2020-06-19 12:15:00,22.85,22.87,22.77,22.77,132006.0,21.4,21.4188,21.3251,21.3251,132006.0
2020-06-19 12:20:00,22.75,22.82,22.71,22.75,95922.0,21.3064,21.3719,21.2689,21.3064,95922.0
2020-06-19 12:25:00,22.74,22.77,22.73,22.76,43803.0,21.297,21.3251,21.2876,21.3157,43803.0
2020-06-19 12:30:00,22.75,22.78,22.73,22.73,64992.0,21.3064,21.3345,21.2876,21.2876,64992.0
2020-06-19 12:35:00,22.74,22.75,22.7,22.72,45918.0,21.297,21.3064,21.2596,21.2783,45918.0
2020-06-19 12:40:00,22.72,22.77,22.7,22.74,46908.0,21.2783,21.3251,21.2596,21.297,46908.0
2020-06-19 12:45:00,22.74,22.81,22.73,22.81,51045.0,21.297,21.3626,21.2876,21.3626,51045.0
2020-06-19 12:50:00,22.8,22.82,22.78,22.79,57546.0,21.3532,21.3719,21.3345,21.3438,57546.0
2020-06-19 12:55:00,22.79,22.83,22.77,22.82,64311.0,21.3438,21.3813,21.3251,21.3719,64311.0
2020-06-19 13:00:00,22.82,22.82,22.78,22.79,31962.0,21.3719,21.3719,21.3345,21.3438,31962.0
2020-06-19 13:05:00,22.79,22.79,22.74,22.75,33453.0,21.3438,21.3438,21.297,21.3064,33453.0
2020-06-19 13:10:00,22.75,22.81,22.75,22.81,84765.0,21.3064,21.3626,21.3064,21.3626,84765.0
2020-06-19 13:15:00,22.81,22.82,22.78,22.79,101499.0,21.3626,21.3719,21.3345,21.3438,101499.0
2020-06-19 13:20:00,22.79,22.79,22.72,22.73,70347.0,21.3438,21.3438,21.2783,21.2876,70347.0
2020-06-19 13:25:00,22.73,22.76,22.72,22.75,66699.0,21.2876,21.3157,21.2783,21.3064,66699.0
2020-06-19 13:30:00,22.74,22.74,22.67,22.69,53049.0,21.297,21.297,21.2315,21.2502,53049.0
2020-06-19 13:35:00,22.69,22.76,22.69,22.75,33234.0,21.2502,21.3157,21.2502,21.3064,33234.0
2020-06-19 13:40:00,22.75,22.75,22.72,22.72,27201.0,21.3064,21.3064,21.2783,21.2783,27201.0
2020-06-19 13:45:00,22.72,22.73,22.66,22.67,63126.0,21.2783,21.2876,21.2221,21.2315,63126.0
2020-06-19 13:50:00,22.67,22.69,22.66,22.66,40515.0,21.2315,21.2502,21.2221,21.2221,40515.0
2020-06-19 13:55:00,22.67,22.7,22.65,22.66,59283.0,21.2315,21.2596,21.2127,21.2221,59283.0
2020-06-19 14:00:00,22.66,22.7,22.64,22.68,105387.0,21.2221,21.2596,21.2034,21.2408,105387.0
2020-06-19 14:05:00,22.68,22.69,22.62,22.65,92595.0,21.2408,21.2502,21.1846,21.2127,92595.0
2020-06-19 14:10:00,22.64,22.65,22.62,22.63,84993.0,21.2034,21.2127,21.1846,21.194,84993.0
2020-06-19 14:15:00,22.63,22.64,22.58,22.58,73023.0,21.194,21.2034,21.1472,21.1472,73023.0
2020-06-19 14:20:00,22.59,22.68,22.58,22.66,72414.0,21.1565,21.2408,21.1472,21.2221,72414.0
2020-06-19 14:25:00,22.67,22.67,22.63,22.65,90849.0,21.2315,21.2315,21.194,21.2127,90849.0
2020-06-19 14:30:00,22.65,22.7,22.61,22.68,96897.0,21.2127,21.2596,21.1753,21.2408,96897.0
2020-06-19 14:35:00,22.68,22.72,22.68,22.72,59418.0,21.2408,21.2783,21.2408,21.2783,59418.0
2020-06-19 14:40:00,22.71,22.75,22.69,22.75,60903.0,21.2689,21.3064,21.2502,21.3064,60903.0
2020-06-19 14:45:00,22.74,22.78,22.73,22.75,92958.0,21.297,21.3345,21.2876,21.3064,92958.0
2020-06-19 14:50:00,22.75,22.8,22.73,22.79,85896.0,21.3064,21.3532,21.2876,21.3438,85896.0
2020-06-19 14:55:00,22.79,22.83,22.77,22.82,87306.0,21.3438,21.3813,21.3251,21.3719,87306.0
2020-06-19 15:00:00,22.82,22.82,22.79,22.8,75126.0,21.3719,21.3719,21.3438,21.3532,75126.0
2020-06-19 15:05:00,22.8,22.81,22.77,22.79,81240.0,21.3532,21.3626,21.3251,21.3438,81240.0
2020-06-19 15:10:00,22.79,22.88,22.77,22.86,220401.0,21.3438,21.4281,21.3251,21.4094,220401.0
2020-06-19 15:15:00,22.87,22.92,22.87,22.9,99381.0,21.4188,21.4656,21.4188,21.4469,99381.0
2020-06-19 15:20:00,22.9,22.93,22.88,22.92,102258.0,21.4469,21.475,21.4281,21.4656,102258.0
2020-06-19 15:25:00,22.92,22.92,22.88,22.88,144552.0,21.4656,21.4656,21.4281,21.4281,144552.0
2020-06-19 15:30:00,22.88,22.9,22.86,22.9,161490.0,21.4281,21.4469,21.4094,21.4469,161490.0
2020-06-19 15:35:00,22.9,22.9,22.84,22.87,159849.0,21.4469,21.4469,21.3907,21.4188,159849.0
2020-06-19 15:40:00,22.87,22.89,22.85,22.89,177993.0,21.4188,21.4375,21.4,21.4375,177993.0
2020-06-19 15:45:00,22.89,22.89,22.75,22.77,282585.0,21.4375,21.4375,21.3064,21.3251,282585.0
2020-06-19 15:50:00,22.77,22.78,22.6,22.68,769332.0,21.3251,21.3345,21.1659,21.2408,769332.0
2020-06-19 15:55:00,22.68,23.04,22.64,22.66,1292346.0,21.2408,21.578,21.2034,21.2221,1292346.0
2020-06-22 09:30:00,22.57,22.62,22.37,22.41,218520.0,21.1378,21.1846,20.9505,20.988,218520.0
2020-06-22 09:35:00,22.41,22.44,22.37,22.4,60789.0,20.988,21.0161,20.9505,20.9786,60789.0
2020-06-22 09:40:00,22.37,22.47,22.36,22.47,109800.0,20.9505,21.0441,20.9411,21.0441,109800.0
2020-06-22 09:45:00,22.45,22.55,22.44,22.53,84600.0,21.0254,21.1191,21.0161,21.1003,84600.0
2020-06-22 09:50:00,22.52,22.56,22.51,22.56,54777.0,21.091,21.1284,21.0816,21.1284,54777.0
2020-06-22 09:55:00,22.56,22.57,22.52,22.54,102432.0,21.1284,21.1378,21.091,21.1097,102432.0
2020-06-22 10:00:00,22.54,22.6,22.51,22.6,68391.0,21.1097,21.1659,21.0816,21.1659,68391.0
2020-06-22 10:05:00,22.59,22.65,22.59,22.62,92502.0,21.1565,21.2127,21.1565,21.1846,92502.0
2020-06-22 10:10:00,22.61,22.69,22.61,22.66,65172.0,21.1753,21.2502,21.1753,21.2221,65172.0
2020-06-22 10:15:00,22.65,22.68,22.65,22.66,46416.0,21.2127,21.2408,21.2127,21.2221,46416.0
2020-06-22 10:20:00,22.67,22.73,22.66,22.72,51474.0,21.2315,21.2876,21.2221,21.2783,51474.0
2020-06-22 10:25:00,22.72,22.74,22.69,22.7,50295.0,21.2783,21.297,21.2502,21.2596,50295.0
2020-06-22 10:30:00,22.7,22.7,22.67,22.68,41484.0,21.2596,21.2596,21.2315,21.2408,41484.0
2020-06-22 10:35:00,22.68,22.7,22.66,22.66,58194.0,21.2408,21.2596,21.2221,21.2221,58194.0
2020-06-22 10:40:00,22.66,22.68,22.63,22.65,83367.0,21.2221,21.2408,21.194,21.2127,83367.0
2020-06-22 10:45:00,22.65,22.67,22.6,22.6,46614.0,21.2127,21.2315,21.1659,21.1659,46614.0
2020-06-22 10:50:00,22.6,22.62,22.59,22.59,46728.0,21.1659,21.1846,21.1565,21.1565,46728.0
2020-06-22 10:55:00,22.59,22.59,22.54,22.55,41586.0,21.1565,21.1565,21.1097,21.1191,41586.0
2020-06-22 11:00:00,22.54,22.61,22.53,22.59,50217.0,21.1097,21.1753,21.1003,21.1565,50217.0
2020-06-22 11:05:00,22.59,22.62,22.58,22.6,51048.0,21.1565,21.1846,21.1472,21.1659,51048.0
2020-06-22 11:10:00,22.61,22.62,22.6,22.62,37431.0,21.1753,21.1846,21.1659,21.1846,37431.0
2020-06-22 11:15:00,22.62,22.64,22.61,22.62,41010.0,21.1846,21.2034,21.1753,21.1846,41010.0
2020-06-22 11:20:00,22.62,22.62,22.59,22.59,203766.0,21.1846,21.1846,21.1565,21.1565,203766.0
2020-06-22 11:25:00,22.6,22.62,22.58,22.59,65448.0,21.1659,21.1846,21.1472,21.1565,65448.0
2020-06-22 11:30:00,22.59,22.6,22.56,22.59,42135.0,21.1565,21.1659,21.1284,21.1565,42135.0
2020-06-22 11:35:00,22.6,22.62,22.58,22.61,47481.0,21.1659,21.1846,21.1472,21.1753,47481.0
2020-06-22 11:40:00,22.61,22.64,22.61,22.62,55584.0,21.1753,21.2034,21.1753,21.1846,55584.0
2020-06-22 11:45:00,22.62,22.63,22.61,22.63,46443.0,21.1846,21.194,21.1753,21.194,46443.0
2020-06-22 11:50:00,22.63,22.65,22.59,22.61,163062.0,21.194,21.2127,21.1565,21.1753,163062.0
2020-06-22 11:55:00,22.61,22.64,22.61,22.62,47409.0,21.1753,21.2034,21.1753,21.1846,47409.0
2020-06-22 12:00:00,22.62,22.72,22.62,22.71,66246.0,21.1846,21.2783,21.1846,21.2689,66246.0
2020-06-22 12:05:00,22.71,22.72,22.7,22.71,38463.0,21.2689,21.2783,21.2596,21.2689,38463.0
2020-06-22 12:10:00,22.71,22.75,22.71,22.74,38385.0,21.2689,21.3064,21.2689,21.297,38385.0
2020-06-22 12:15:00,22.75,22.78,22.75,22.78,49728.0,21.3064,21.3345,21.3064,21.3345,49728.0
2020-06-22 12:20:00,22.77,22.78,22.76,22.76,30057.0,21.3251,21.3345,21.3157,21.3157,30057.0
2020-06-22 12:25:00,22.76,22.76,22.73,22.76,41091.0,21.3157,21.3157,21.2876,21.3157,41091.0
2020-06-22 12:30:00,22.76,22.76,22.74,22.74,44082.0,21.3157,21.3157,21.297,21.297,44082.0
2020-06-22 12:35:00,22.74,22.76,22.73,22.76,30120.0,21.297,21.3157,21.2876,21.3157,30120.0
2020-06-22 12:40:00,22.75,22.79,22.75,22.79,47262.0,21.3064,21.3438,21.3064,21.3438,47262.0
2020-06-22 12:45:00,22.78,22.83,22.78,22.82,96201.0,21.3345,21.3813,21.3345,21.3719,96201.0
2020-06-22 12:50:00,22.82,22.83,22.81,22.82,25323.0,21.3719,21.3813,21.3626,21.3719,25323.0
2020-06-22 12:55:00,22.82,22.83,22.8,22.8,39747.0,21.3719,21.3813,21.3532,21.3532,39747.0
2020-06-22 13:00:00,22.81,22.84,22.8,22.82,42687.0,21.3626,21.3907,21.3532,21.3719,42687.0
2020-06-22 13:05:00,22.82,22.83,22.79,22.8,113835.0,21.3719,21.3813,21.3438,21.3532,113835.0
2020-06-22 13:10:00,22.8,22.8,22.76,22.76,22458.0,21.3532,21.3532,21.3157,21.3157,22458.0
2020-06-22 13:15:00,22.76,22.76,22.74,22.74,30711.0,21.3157,21.3157,21.297,21.297,30711.0
2020-06-22 13:20:00,22.74,22.75,22.72,22.74,39711.0,21.297,21.3064,21.2783,21.297,39711.0
2020-06-22 13:25:00,22.74,22.74,22.7,22.71,26835.0,21.297,21.297,21.2596,21.2689,26835.0
2020-06-22 13:30:00,22.72,22.74,22.71,22.73,28158.0,21.2783,21.297,21.2689,21.2876,28158.0
2020-06-22 13:35:00,22.73,22.73,22.7,22.71,35667.0,21.2876,21.2876,21.2596,21.2689,35667.0
2020-06-22 13:40:00,22.71,22.76,22.71,22.76,44106.0,21.2689,21.3157,21.2689,21.3157,44106.0
2020-06-22 13:45:00,22.76,22.77,22.75,22.76,24480.0,21.3157,21.3251,21.3064,21.3157,24480.0
2020-06-22 13:50:00,22.76,22.76,22.75,22.76,22110.0,21.3157,21.3157,21.3064,21.3157,22110.0
2020-06-22 13:55:00,22.76,22.77,22.74,22.76,18984.0,21.3157,21.3251,21.297,21.3157,18984.0
2020-06-22 14:00:00,22.76,22.76,22.71,22.74,69906.0,21.3157,21.3157,21.2689,21.297,69906.0
2020-06-22 14:05:00,22.74,22.75,22.73,22.75,42603.0,21.297,21.3064,21.2876,21.3064,42603.0
2020-06-22 14:10:00,22.75,22.75,22.71,22.71,46524.0,21.3064,21.3064,21.2689,21.2689,46524.0
2020-06-22 14:15:00,22.72,22.76,22.71,22.74,24300.0,21.2783,21.3157,21.2689,21.297,24300.0
2020-06-22 14:20:00,22.74,22.76,22.73,22.76,40956.0,21.297,21.3157,21.2876,21.3157,40956.0
2020-06-22 14:25:00,22.76,22.79,22.76,22.78,25191.0,21.3157,21.3438,21.3157,21.3345,25191.0
2020-06-22 14:30:00,22.78,22.79,22.77,22.79,45585.0,21.3345,21.3438,21.3251,21.3438,45585.0
2020-06-22 14:35:00,22.79,22.82,22.78,22.8,34710.0,21.3438,21.3719,21.3345,21.3532,34710.0
2020-06-22 14:40:00,22.81,22.83,22.79,22.83,47301.0,21.3626,21.3813,21.3438,21.3813,47301.0
2020-06-22 14:45:00,22.82,22.87,22.82,22.84,89094.0,21.3719,21.4188,21.3719,21.3907,89094.0
2020-06-22 14:50:00,22.84,22.84,22.82,22.83,53826.0,21.3907,21.3907,21.3719,21.3813,53826.0
2020-06-22 14:55:00,22.83,22.87,22.83,22.85,67833.0,21.3813,21.4188,21.3813,21.4,67833.0
2020-06-22 15:00:00,22.85,22.85,22.83,22.83,51216.0,21.4,21.4,21.3813,21.3813,51216.0
2020-06-22 15:05:00,22.83,22.83,22.81,22.82,55641.0,21.3813,21.3813,21.3626,21.3719,55641.0
2020-06-22 15:10:00,22.83,22.83,22.78,22.78,71985.0,21.3813,21.3813,21.3345,21.3345,71985.0
2020-06-22 15:15:00,22.78,22.8,22.75,22.79,72852.0,21.3345,21.3532,21.3064,21.3438,72852.0
2020-06-22 15:20:00,22.79,22.79,22.74,22.75,82563.0,21.3438,21.3438,21.297,21.3064,82563.0
2020-06-22 15:25:00,22.76,22.77,22.74,22.76,59073.0,21.3157,21.3251,21.297,21.3157,59073.0
2020-06-22 15:30:00,22.76,22.81,22.76,22.8,90360.0,21.3157,21.3626,21.3157,21.3532,90360.0
2020-06-22 15:35:00,22.8,22.81,22.76,22.79,85188.0,21.3532,21.3626,21.3157,21.3438,85188.0
2020-06-22 15:40:00,22.8,22.83,22.78,22.83,110916.0,21.3532,21.3813,21.3345,21.3813,110916.0
2020-06-22 15:45:00,22.83,22.85,22.79,22.8,144405.0,21.3813,21.4,21.3438,21.3532,144405.0
2020-06-22 15:50:00,22.8,22.87,22.77,22.86,354987.0,21.3532,21.4188,21.3251,21.4094,354987.0
2020-06-22 15:55:00,22.87,22.89,22.84,22.87,494271.0,21.4188,21.4375,21.3907,21.4188,494271.0
2020-06-23 09:30:00,23.11,23.15,22.97,23.07,240420.0,21.6435,21.681,21.5124,21.6061,240420.0
2020-06-23 09:35:00,23.08,23.08,23.02,23.03,53952.0,21.6154,21.6154,21.5592,21.5686,53952.0
2020-06-23 09:40:00,23.04,23.07,23.02,23.03,51906.0,21.578,21.6061,21.5592,21.5686,51906.0
2020-06-23 09:45:00,23.03,23.03,22.98,23.0,60153.0,21.5686,21.5686,21.5218,21.5405,60153.0
2020-06-23 09:50:00,22.99,23.0,22.92,22.94,45858.0,21.5311,21.5405,21.4656,21.4843,45858.0
2020-06-23 09:55:00,22.95,23.02,22.95,23.01,48999.0,21.4937,21.5592,21.4937,21.5499,48999.0
2020-06-23 10:00:00,23.0,23.04,22.97,23.03,69681.0,21.5405,21.578,21.5124,21.5686,69681.0
2020-06-23 10:05:00,23.03,23.08,23.0,23.06,159585.0,21.5686,21.6154,21.5405,21.5967,159585.0
2020-06-23 10:10:00,23.07,23.1,23.05,23.08,85374.0,21.6061,21.6342,21.5873,21.6154,85374.0
2020-06-23 10:15:00,23.08,23.17,23.08,23.16,155580.0,21.6154,21.6997,21.6154,21.6904,155580.0
2020-06-23 10:20:00,23.16,23.17,23.11,23.15,84918.0,21.6904,21.6997,21.6435,21.681,84918.0
2020-06-23 10:25:00,23.16,23.19,23.16,23.19,41571.0,21.6904,21.7185,21.6904,21.7185,41571.0
2020-06-23 10:30:00,23.19,23.2,23.16,23.16,55245.0,21.7185,21.7278,21.6904,21.6904,55245.0
2020-06-23 10:35:00,23.16,23.16,23.13,23.13,92583.0,21.6904,21.6904,21.6623,21.6623,92583.0
2020-06-23 10:40:00,23.12,23.16,23.06,23.07,69471.0,21.6529,21.6904,21.5967,21.6061,69471.0
2020-06-23 10:45:00,23.07,23.08,23.01,23.04,58626.0,21.6061,21.6154,21.5499,21.578,58626.0
2020-06-23 10:50:00,23.04,23.05,23.02,23.04,66102.0,21.578,21.5873,21.5592,21.578,66102.0
2020-06-23 10:55:00,23.04,23.05,23.02,23.04,23463.0,21.578,21.5873,21.5592,21.578,23463.0
2020-06-23 11:00:00,23.04,23.09,23.01,23.08,41133.0,21.578,21.6248,21.5499,21.6154,41133.0
2020-06-23 11:05:00,23.07,23.1,23.07,23.08,56856.0,21.6061,21.6342,21.6061,21.6154,56856.0
2020-06-23 11:10:00,23.08,23.08,23.05,23.06,41556.0,21.6154,21.6154,21.5873,21.5967,41556.0
2020-06-23 11:15:00,23.06,23.11,23.06,23.09,56133.0,21.5967,21.6435,21.5967,21.6248,56133.0
2020-06-23 11:20:00,23.09,23.15,23.08,23.15,39438.0,21.6248,21.681,21.6154,21.681,39438.0
2020-06-23 11:25:00,23.15,23.17,23.14,23.15,46374.0,21.681,21.6997,21.6716,21.681,46374.0
2020-06-23 11:30:00,23.15,23.19,23.15,23.18,30285.0,21.681,21.7185,21.681,21.7091,30285.0
2020-06-23 11:35:00,23.18,23.18,23.14,23.17,20322.0,21.7091,21.7091,21.6716,21.6997,20322.0
2020-06-23 11:40:00,23.17,23.17,23.14,23.15,51630.0,21.6997,21.6997,21.6716,21.681,51630.0
2020-06-23 11:45:00,23.15,23.16,23.14,23.15,42450.0,21.681,21.6904,21.6716,21.681,42450.0
2020-06-23 11:50:00,23.15,23.17,23.13,23.17,136782.0,21.681,21.6997,21.6623,21.6997,136782.0
2020-06-23 11:55:00,23.17,23.24,23.17,23.24,84015.0,21.6997,21.7653,21.6997,21.7653,84015.0
2020-06-23 12:00:00,23.25,23.28,23.25,23.27,109734.0,21.7747,21.8027,21.7747,21.7934,109734.0
2020-06-23 12:05:00,23.28,23.29,23.25,23.26,63012.0,21.8027,21.8121,21.7747,21.784,63012.0
2020-06-23 12:10:00,23.25,23.26,23.22,23.22,67050.0,21.7747,21.784,21.7466,21.7466,67050.0
2020-06-23 12:15:00,23.22,23.24,23.21,23.24,52524.0,21.7466,21.7653,21.7372,21.7653,52524.0
2020-06-23 12:20:00,23.24,23.26,23.21,23.26,55362.0,21.7653,21.784,21.7372,21.784,55362.0
2020-06-23 12:25:00,23.26,23.26,23.22,23.24,60999.0,21.784,21.784,21.7466,21.7653,60999.0
2020-06-23 12:30:00,23.24,23.25,23.23,23.23,86685.0,21.7653,21.7747,21.7559,21.7559,86685.0
2020-06-23 12:35:00,23.23,23.26,23.21,23.23,60099.0,21.7559,21.784,21.7372,21.7559,60099.0
2020-06-23 12:40:00,23.23,23.23,23.2,23.2,30642.0,21.7559,21.7559,21.7278,21.7278,30642.0
2020-06-23 12:45:00,23.2,23.22,23.19,23.21,38310.0,21.7278,21.7466,21.7185,21.7372,38310.0
2020-06-23 12:50:00,23.21,23.21,23.19,23.2,20124.0,21.7372,21.7372,21.7185,21.7278,20124.0
2020-06-23 12:55:00,23.2,23.24,23.2,23.23,62574.0,21.7278,21.7653,21.7278,21.7559,62574.0
2020-06-23 13:00:00,23.23,23.25,23.23,23.24,26805.0,21.7559,21.7747,21.7559,21.7653,26805.0
2020-06-23 13:05:00,23.24,23.24,23.21,23.23,44892.0,21.7653,21.7653,21.7372,21.7559,44892.0
2020-06-23 13:10:00,23.23,23.24,23.22,23.24,28668.0,21.7559,21.7653,21.7466,21.7653,28668.0
2020-06-23 13:15:00,23.24,23.24,23.22,23.24,29124.0,21.7653,21.7653,21.7466,21.7653,29124.0
2020-06-23 13:20:00,23.24,23.27,23.24,23.25,50871.0,21.7653,21.7934,21.7653,21.7747,50871.0
2020-06-23 13:25:00,23.25,23.25,23.24,23.25,107814.0,21.7747,21.7747,21.7653,21.7747,107814.0
2020-06-23 13:30:00,23.25,23.25,23.22,23.23,31203.0,21.7747,21.7747,21.7466,21.7559,31203.0
2020-06-23 13:35:00,23.23,23.27,23.23,23.26,42666.0,21.7559,21.7934,21.7559,21.784,42666.0
2020-06-23 13:40:00,23.27,23.27,23.23,23.24,47418.0,21.7934,21.7934,21.7559,21.7653,47418.0
2020-06-23 13:45:00,23.24,23.26,23.24,23.24,23337.0,21.7653,21.784,21.7653,21.7653,23337.0
2020-06-23 13:50:00,23.24,23.26,23.21,23.23,95526.0,21.7653,21.784,21.7372,21.7559,95526.0
2020-06-23 13:55:00,23.24,23.25,23.22,23.23,33564.0,21.7653,21.7747,21.7466,21.7559,33564.0
2020-06-23 14:00:00,23.23,23.23,23.17,23.19,43944.0,21.7559,21.7559,21.6997,21.7185,43944.0
2020-06-23 14:05:00,23.19,23.21,23.19,23.2,59670.0,21.7185,21.7372,21.7185,21.7278,59670.0
2020-06-23 14:10:00,23.2,23.2,23.15,23.16,83619.0,21.7278,21.7278,21.681,21.6904,83619.0
2020-06-23 14:15:00,23.16,23.18,23.16,23.17,41538.0,21.6904,21.7091,21.6904,21.6997,41538.0
2020-06-23 14:20:00,23.17,23.19,23.17,23.19,51135.0,21.6997,21.7185,21.6997,21.7185,51135.0
2020-06-23 14:25:00,23.19,23.19,23.15,23.16,62688.0,21.7185,21.7185,21.681,21.6904,62688.0
2020-06-23 14:30:00,23.16,23.16,23.14,23.16,39099.0,21.6904,21.6904,21.6716,21.6904,39099.0
2020-06-23 14:35:00,23.16,23.17,23.12,23.13,66315.0,21.6904,21.6997,21.6529,21.6623,66315.0
2020-06-23 14:40:00,23.13,23.14,23.11,23.12,36780.0,21.6623,21.6716,21.6435,21.6529,36780.0
2020-06-23 14:45:00,23.12,23.12,23.07,23.08,78852.0,21.6529,21.6529,21.6061,21.6154,78852.0
2020-06-23 14:50:00,23.08,23.1,23.06,23.1,54297.0,21.6154,21.6342,21.5967,21.6342,54297.0
2020-06-23 14:55:00,23.1,23.12,23.09,23.12,59802.0,21.6342,21.6529,21.6248,21.6529,59802.0
2020-06-23 15:00:00,23.12,23.13,23.1,23.13,76173.0,21.6529,21.6623,21.6342,21.6623,76173.0
2020-06-23 15:05:00,23.13,23.14,23.12,23.14,64692.0,21.6623,21.6716,21.6529,21.6716,64692.0
2020-06-23 15:10:00,23.14,23.16,23.12,23.16,74385.0,21.6716,21.6904,21.6529,21.6904,74385.0
2020-06-23 15:15:00,23.16,23.22,23.14,23.22,74271.0,21.6904,21.7466,21.6716,21.7466,74271.0
2020-06-23 15:20:00,23.22,23.23,23.17,23.18,98034.0,21.7466,21.7559,21.6997,21.7091,98034.0
2020-06-23 15:25:00,23.19,23.19,23.15,23.16,96048.0,21.7185,21.7185,21.681,21.6904,96048.0
2020-06-23 15:30:00,23.16,23.18,23.14,23.17,117549.0,21.6904,21.7091,21.6716,21.6997,117549.0
2020-06-23 15:35:00,23.17,23.18,23.14,23.15,100041.0,21.6997,21.7091,21.6716,21.681,100041.0
2020-06-23 15:40:00,23.14,23.15,23.12,23.14,97458.0,21.6716,21.681,21.6529,21.6716,97458.0
2020-06-23 15:45:00,23.14,23.14,23.12,23.13,125532.0,21.6716,21.6716,21.6529,21.6623,125532.0
2020-06-23 15:50:00,23.13,23.14,23.08,23.13,373128.0,21.6623,21.6716,21.6154,21.6623,373128.0
2020-06-23 15:55:00,23.14,23.15,23.11,23.14,826785.0,21.6716,21.681,21.6435,21.6716,826785.0
2020-06-24 09:30:00,22.8,22.88,22.8,22.84,253701.0,21.3532,21.4281,21.3532,21.3907,253701.0
2020-06-24 09:35:00,22.85,22.92,22.84,22.9,80643.0,21.4,21.4656,21.3907,21.4469,80643.0
2020-06-24 09:40:00,22.9,22.91,22.86,22.9,63357.0,21.4469,21.4562,21.4094,21.4469,63357.0
2020-06-24 09:45:00,22.9,22.91,22.85,22.91,63408.0,21.4469,21.4562,21.4,21.4562,63408.0
2020-06-24 09:50:00,22.92,22.95,22.9,22.95,91998.0,21.4656,21.4937,21.4469,21.4937,91998.0
2020-06-24 09:55:00,22.94,22.95,22.84,22.86,79359.0,21.4843,21.4937,21.3907,21.4094,79359.0
2020-06-24 10:00:00,22.87,22.9,22.77,22.78,126276.0,21.4188,21.4469,21.3251,21.3345,126276.0
2020-06-24 10:05:00,22.78,22.83,22.78,22.79,81435.0,21.3345,21.3813,21.3345,21.3438,81435.0
2020-06-24 10:10:00,22.77,22.81,22.77,22.8,72246.0,21.3251,21.3626,21.3251,21.3532,72246.0
2020-06-24 10:15:00,22.8,22.81,22.76,22.8,74808.0,21.3532,21.3626,21.3157,21.3532,74808.0
2020-06-24 10:20:00,22.81,22.86,22.79,22.85,64698.0,21.3626,21.4094,21.3438,21.4,64698.0
2020-06-24 10:25:00,22.85,22.89,22.85,22.87,70344.0,21.4,21.4375,21.4,21.4188,70344.0
2020-06-24 10:30:00,22.87,22.93,22.83,22.85,246597.0,21.4188,21.475,21.3813,21.4,246597.0
2020-06-24 10:35:00,22.85,22.9,22.81,22.81,198957.0,21.4,21.4469,21.3626,21.3626,198957.0
2020-06-24 10:40:00,22.8,22.85,22.79,22.85,91230.0,21.3532,21.4,21.3438,21.4,91230.0
2020-06-24 10:45:00,22.85,22.87,22.81,22.85,61392.0,21.4,21.4188,21.3626,21.4,61392.0
2020-06-24 10:50:00,22.86,22.87,22.8,22.82,89043.0,21.4094,21.4188,21.3532,21.3719,89043.0
2020-06-24 10:55:00,22.83,22.84,22.79,22.81,47658.0,21.3813,21.3907,21.3438,21.3626,47658.0
2020-06-24 11:00:00,22.81,22.83,22.78,22.82,61539.0,21.3626,21.3813,21.3345,21.3719,61539.0
2020-06-24 11:05:00,22.83,22.84,22.76,22.76,98166.0,21.3813,21.3907,21.3157,21.3157,98166.0
2020-06-24 11:10:00,22.76,22.76,22.68,22.68,55758.0,21.3157,21.3157,21.2408,21.2408,55758.0
2020-06-24 11:15:00,22.68,22.7,22.65,22.67,91620.0,21.2408,21.2596,21.2127,21.2315,91620.0
2020-06-24 11:20:00,22.67,22.69,22.66,22.68,64086.0,21.2315,21.2502,21.2221,21.2408,64086.0
2020-06-24 11:25:00,22.69,22.69,22.65,22.69,129729.0,21.2502,21.2502,21.2127,21.2502,129729.0
2020-06-24 11:30:00,22.69,22.7,22.63,22.64,96630.0,21.2502,21.2596,21.194,21.2034,96630.0
2020-06-24 11:35:00,22.64,22.67,22.6,22.61,90543.0,21.2034,21.2315,21.1659,21.1753,90543.0
2020-06-24 11:40:00,22.61,22.62,22.58,22.58,118302.0,21.1753,21.1846,21.1472,21.1472,118302.0
2020-06-24 11:45:00,22.58,22.65,22.56,22.58,138249.0,21.1472,21.2127,21.1284,21.1472,138249.0
2020-06-24 11:50:00,22.58,22.64,22.58,22.63,112329.0,21.1472,21.2034,21.1472,21.194,112329.0
2020-06-24 11:55:00,22.63,22.66,22.62,22.65,91032.0,21.194,21.2221,21.1846,21.2127,91032.0
2020-06-24 12:00:00,22.65,22.69,22.62,22.68,99030.0,21.2127,21.2502,21.1846,21.2408,99030.0
2020-06-24 12:05:00,22.68,22.69,22.61,22.64,96168.0,21.2408,21.2502,21.1753,21.2034,96168.0
2020-06-24 12:10:00,22.64,22.67,22.64,22.66,118566.0,21.2034,21.2315,21.2034,21.2221,118566.0
2020-06-24 12:15:00,22.67,22.72,22.67,22.72,51189.0,21.2315,21.2783,21.2315,21.2783,51189.0
2020-06-24 12:20:00,22.71,22.72,22.69,22.7,59532.0,21.2689,21.2783,21.2502,21.2596,59532.0
2020-06-24 12:25:00,22.7,22.71,22.66,22.68,184410.0,21.2596,21.2689,21.2221,21.2408,184410.0
2020-06-24 12:30:00,22.68,22.69,22.66,22.66,53046.0,21.2408,21.2502,21.2221,21.2221,53046.0
2020-06-24 12:35:00,22.67,22.68,22.65,22.66,58602.0,21.2315,21.2408,21.2127,21.2221,58602.0
2020-06-24 12:40:00,22.66,22.72,22.65,22.7,63663.0,21.2221,21.2783,21.2127,21.2596,63663.0
2020-06-24 12:45:00,22.71,22.71,22.69,22.69,95334.0,21.2689,21.2689,21.2502,21.2502,95334.0
2020-06-24 12:50:00,22.69,22.69,22.66,22.67,66045.0,21.2502,21.2502,21.2221,21.2315,66045.0
2020-06-24 12:55:00,22.67,22.72,22.67,22.72,57771.0,21.2315,21.2783,21.2315,21.2783,57771.0
2020-06-24 13:00:00,22.71,22.72,22.68,22.69,56064.0,21.2689,21.2783,21.2408,21.2502,56064.0
2020-06-24 13:05:00,22.69,22.71,22.67,22.7,43386.0,21.2502,21.2689,21.2315,21.2596,43386.0
2020-06-24 13:10:00,22.7,22.71,22.66,22.66,42108.0,21.2596,21.2689,21.2221,21.2221,42108.0
2020-06-24 13:15:00,22.66,22.7,22.65,22.66,66384.0,21.2221,21.2596,21.2127,21.2221,66384.0
2020-06-24 13:20:00,22.66,22.67,22.63,22.63,74892.0,21.2221,21.2315,21.194,21.194,74892.0
2020-06-24 13:25:00,22.63,22.63,22.58,22.59,154134.0,21.194,21.194,21.1472,21.1565,154134.0
2020-06-24 13:30:00,22.58,22.6,22.55,22.57,279222.0,21.1472,21.1659,21.1191,21.1378,279222.0
2020-06-24 13:35:00,22.57,22.59,22.55,22.59,89463.0,21.1378,21.1565,21.1191,21.1565,89463.0
2020-06-24 13:40:00,22.59,22.63,22.59,22.6,101109.0,21.1565,21.194,21.1565,21.1659,101109.0
2020-06-24 13:45:00,22.6,22.61,22.56,22.61,48189.0,21.1659,21.1753,21.1284,21.1753,48189.0
2020-06-24 13:50:00,22.61,22.61,22.57,22.61,57999.0,21.1753,21.1753,21.1378,21.1753,57999.0
2020-06-24 13:55:00,22.6,22.61,22.58,22.6,58743.0,21.1659,21.1753,21.1472,21.1659,58743.0
2020-06-24 14:00:00,22.6,22.62,22.52,22.57,178923.0,21.1659,21.1846,21.091,21.1378,178923.0
2020-06-24 14:05:00,22.56,22.65,22.56,22.65,65445.0,21.1284,21.2127,21.1284,21.2127,65445.0
2020-06-24 14:10:00,22.64,22.64,22.59,22.6,23985.0,21.2034,21.2034,21.1565,21.1659,23985.0
2020-06-24 14:15:00,22.6,22.65,22.6,22.62,46194.0,21.1659,21.2127,21.1659,21.1846,46194.0
2020-06-24 14:20:00,22.62,22.64,22.59,22.6,102600.0,21.1846,21.2034,21.1565,21.1659,102600.0
2020-06-24 14:25:00,22.6,22.66,22.59,22.65,51648.0,21.1659,21.2221,21.1565,21.2127,51648.0
2020-06-24 14:30:00,22.64,22.66,22.62,22.64,40359.0,21.2034,21.2221,21.1846,21.2034,40359.0
2020-06-24 14:35:00,22.63,22.63,22.59,22.6,52395.0,21.194,21.194,21.1565,21.1659,52395.0
2020-06-24 14:40:00,22.6,22.62,22.57,22.58,202797.0,21.1659,21.1846,21.1378,21.1472,202797.0
2020-06-24 14:45:00,22.57,22.6,22.56,22.57,86274.0,21.1378,21.1659,21.1284,21.1378,86274.0
2020-06-24 14:50:00,22.57,22.58,22.54,22.55,51351.0,21.1378,21.1472,21.1097,21.1191,51351.0
2020-06-24 14:55:00,22.56,22.58,22.54,22.55,65724.0,21.1284,21.1472,21.1097,21.1191,65724.0
2020-06-24 15:00:00,22.55,22.61,22.55,22.61,114747.0,21.1191,21.1753,21.1191,21.1753,114747.0
2020-06-24 15:05:00,22.61,22.61,22.57,22.57,80766.0,21.1753,21.1753,21.1378,21.1378,80766.0
2020-06-24 15:10:00,22.58,22.66,22.55,22.66,143754.0,21.1472,21.2221,21.1191,21.2221,143754.0
2020-06-24 15:15:00,22.66,22.69,22.63,22.68,80202.0,21.2221,21.2502,21.194,21.2408,80202.0
2020-06-24 15:20:00,22.68,22.7,22.63,22.64,59271.0,21.2408,21.2596,21.194,21.2034,59271.0
2020-06-24 15:25:00,22.64,22.66,22.6,22.6,59262.0,21.2034,21.2221,21.1659,21.1659,59262.0
2020-06-24 15:30:00,22.6,22.63,22.6,22.61,75696.0,21.1659,21.194,21.1659,21.1753,75696.0
2020-06-24 15:35:00,22.61,22.63,22.54,22.57,138363.0,21.1753,21.194,21.1097,21.1378,138363.0
2020-06-24 15:40:00,22.56,22.62,22.56,22.62,96420.0,21.1284,21.1846,21.1284,21.1846,96420.0
2020-06-24 15:45:00,22.62,22.64,22.58,22.58,100308.0,21.1846,21.2034,21.1472,21.1472,100308.0
2020-06-24 15:50:00,22.57,22.58,22.48,22.49,276471.0,21.1378,21.1472,21.0535,21.0629,276471.0
2020-06-24 15:55:00,22.49,22.53,22.48,22.51,364110.0,21.0629,21.1003,21.0535,21.0816,364110.0
2020-06-25 09:30:00,22.44,22.44,22.24,22.3,217377.0,21.0161,21.0161,20.8287,20.8849,217377.0
2020-06-25 09:35:00,22.3,22.33,22.27,22.31,109623.0,20.8849,20.913,20.8568,20.8943,109623.0
2020-06-25 09:40:00,22.32,22.32,22.19,22.2,91296.0,20.9037,20.9037,20.7819,20.7913,91296.0
2020-06-25 09:45:00,22.2,22.23,22.14,22.14,66648.0,20.7913,20.8194,20.7351,20.7351,66648.0
2020-06-25 09:50:00,22.14,22.24,22.14,22.22,67587.0,20.7351,20.8287,20.7351,20.81,67587.0
2020-06-25 09:55:00,22.22,22.23,22.18,22.22,70239.0,20.81,20.8194,20.7725,20.81,70239.0
2020-06-25 10:00:00,22.23,22.29,22.22,22.27,105705.0,20.8194,20.8756,20.81,20.8568,105705.0
2020-06-25 10:05:00,22.27,22.3,22.24,22.3,112335.0,20.8568,20.8849,20.8287,20.8849,112335.0
2020-06-25 10:10:00,22.3,22.38,22.3,22.35,98169.0,20.8849,20.9599,20.8849,20.9318,98169.0
2020-06-25 10:15:00,22.35,22.36,22.3,22.32,57081.0,20.9318,20.9411,20.8849,20.9037,57081.0
2020-06-25 10:20:00,22.32,22.38,22.32,22.35,34878.0,20.9037,20.9599,20.9037,20.9318,34878.0
2020-06-25 10:25:00,22.35,22.38,22.33,22.37,43707.0,20.9318,20.9599,20.913,20.9505,43707.0
2020-06-25 10:30:00,22.37,22.38,22.32,22.33,75624.0,20.9505,20.9599,20.9037,20.913,75624.0
2020-06-25 10:35:00,22.33,22.34,22.31,22.31,67500.0,20.913,20.9224,20.8943,20.8943,67500.0
2020-06-25 10:40:00,22.32,22.32,22.29,22.31,66762.0,20.9037,20.9037,20.8756,20.8943,66762.0
2020-06-25 10:45:00,22.31,22.36,22.28,22.29,144603.0,20.8943,20.9411,20.8662,20.8756,144603.0
2020-06-25 10:50:00,22.28,22.34,22.27,22.32,98073.0,20.8662,20.9224,20.8568,20.9037,98073.0
2020-06-25 10:55:00,22.31,22.35,22.3,22.34,49926.0,20.8943,20.9318,20.8849,20.9224,49926.0
2020-06-25 11:00:00,22.33,22.35,22.32,22.35,88260.0,20.913,20.9318,20.9037,20.9318,88260.0
2020-06-25 11:05:00,22.34,22.34,22.29,22.29,83445.0,20.9224,20.9224,20.8756,20.8756,83445.0
2020-06-25 11:10:00,22.29,22.37,22.28,22.36,43413.0,20.8756,20.9505,20.8662,20.9411,43413.0
2020-06-25 11:15:00,22.36,22.41,22.35,22.41,48027.0,20.9411,20.988,20.9318,20.988,48027.0
2020-06-25 11:20:00,22.41,22.41,22.38,22.4,28215.0,20.988,20.988,20.9599,20.9786,28215.0
2020-06-25 11:25:00,22.4,22.41,22.38,22.39,27288.0,20.9786,20.988,20.9599,20.9692,27288.0
2020-06-25 11:30:00,22.39,22.4,22.28,22.28,49677.0,20.9692,20.9786,20.8662,20.8662,49677.0
2020-06-25 11:35:00,22.28,22.32,22.28,22.31,40242.0,20.8662,20.9037,20.8662,20.8943,40242.0
2020-06-25 11:40:00,22.3,22.3,22.25,22.29,44964.0,20.8849,20.8849,20.8381,20.8756,44964.0
2020-06-25 11:45:00,22.29,22.33,22.28,22.33,46440.0,20.8756,20.913,20.8662,20.913,46440.0
2020-06-25 11:50:00,22.33,22.35,22.32,22.34,61914.0,20.913,20.9318,20.9037,20.9224,61914.0
2020-06-25 11:55:00,22.34,22.37,22.34,22.35,18138.0,20.9224,20.9505,20.9224,20.9318,18138.0
2020-06-25 12:00:00,22.36,22.42,22.36,22.4,46206.0,20.9411,20.9973,20.9411,20.9786,46206.0
2020-06-25 12:05:00,22.4,22.44,22.4,22.42,42411.0,20.9786,21.0161,20.9786,20.9973,42411.0
2020-06-25 12:10:00,22.42,22.43,22.4,22.41,26349.0,20.9973,21.0067,20.9786,20.988,26349.0
2020-06-25 12:15:00,22.42,22.48,22.42,22.46,34971.0,20.9973,21.0535,20.9973,21.0348,34971.0
2020-06-25 12:20:00,22.46,22.48,22.46,22.47,21171.0,21.0348,21.0535,21.0348,21.0441,21171.0
2020-06-25 12:25:00,22.47,22.47,22.44,22.44,29037.0,21.0441,21.0441,21.0161,21.0161,29037.0
2020-06-25 12:30:00,22.45,22.48,22.43,22.45,56466.0,21.0254,21.0535,21.0067,21.0254,56466.0
2020-06-25 12:35:00,22.45,22.51,22.44,22.49,58056.0,21.0254,21.0816,21.0161,21.0629,58056.0
2020-06-25 12:40:00,22.49,22.51,22.49,22.51,128247.0,21.0629,21.0816,21.0629,21.0816,128247.0
2020-06-25 12:45:00,22.51,22.51,22.46,22.47,25170.0,21.0816,21.0816,21.0348,21.0441,25170.0
2020-06-25 12:50:00,22.46,22.47,22.45,22.46,17409.0,21.0348,21.0441,21.0254,21.0348,17409.0
2020-06-25 12:55:00,22.46,22.46,22.43,22.45,38694.0,21.0348,21.0348,21.0067,21.0254,38694.0
2020-06-25 13:00:00,22.44,22.44,22.41,22.43,29622.0,21.0161,21.0161,20.988,21.0067,29622.0
2020-06-25 13:05:00,22.44,22.44,22.41,22.41,33693.0,21.0161,21.0161,20.988,20.988,33693.0
2020-06-25 13:10:00,22.42,22.44,22.41,22.43,29076.0,20.9973,21.0161,20.988,21.0067,29076.0
2020-06-25 13:15:00,22.43,22.47,22.43,22.44,45432.0,21.0067,21.0441,21.0067,21.0161,45432.0
2020-06-25 13:20:00,22.44,22.46,22.42,22.42,30864.0,21.0161,21.0348,20.9973,20.9973,30864.0
2020-06-25 13:25:00,22.41,22.43,22.4,22.42,38640.0,20.988,21.0067,20.9786,20.9973,38640.0
2020-06-25 13:30:00,22.42,22.42,22.38,22.41,55620.0,20.9973,20.9973,20.9599,20.988,55620.0
2020-06-25 13:35:00,22.41,22.45,22.39,22.45,58452.0,20.988,21.0254,20.9692,21.0254,58452.0
2020-06-25 13:40:00,22.46,22.46,22.43,22.43,48207.0,21.0348,21.0348,21.0067,21.0067,48207.0
2020-06-25 13:45:00,22.43,22.47,22.43,22.46,40800.0,21.0067,21.0441,21.0067,21.0348,40800.0
2020-06-25 13:50:00,22.46,22.48,22.46,22.48,25056.0,21.0348,21.0535,21.0348,21.0535,25056.0
2020-06-25 13:55:00,22.48,22.48,22.46,22.48,24813.0,21.0535,21.0535,21.0348,21.0535,24813.0
2020-06-25 14:00:00,22.48,22.48,22.44,22.47,32946.0,21.0535,21.0535,21.0161,21.0441,32946.0
2020-06-25 14:05:00,22.48,22.51,22.48,22.5,22011.0,21.0535,21.0816,21.0535,21.0722,22011.0
2020-06-25 14:10:00,22.5,22.52,22.49,22.51,24411.0,21.0722,21.091,21.0629,21.0816,24411.0
2020-06-25 14:15:00,22.51,22.55,22.51,22.52,39522.0,21.0816,21.1191,21.0816,21.091,39522.0
2020-06-25 14:20:00,22.52,22.53,22.48,22.48,34272.0,21.091,21.1003,21.0535,21.0535,34272.0
2020-06-25 14:25:00,22.48,22.5,22.48,22.5,28656.0,21.0535,21.0722,21.0535,21.0722,28656.0
2020-06-25 14:30:00,22.49,22.49,22.46,22.48,41169.0,21.0629,21.0629,21.0348,21.0535,41169.0
2020-06-25 14:35:00,22.49,22.5,22.46,22.49,48219.0,21.0629,21.0722,21.0348,21.0629,48219.0
2020-06-25 14:40:00,22.49,22.51,22.48,22.5,30090.0,21.0629,21.0816,21.0535,21.0722,30090.0
2020-06-25 14:45:00,22.5,22.51,22.49,22.49,39666.0,21.0722,21.0816,21.0629,21.0629,39666.0
2020-06-25 14:50:00,22.49,22.53,22.49,22.51,43164.0,21.0629,21.1003,21.0629,21.0816,43164.0
2020-06-25 14:55:00,22.51,22.53,22.5,22.51,56847.0,21.0816,21.1003,21.0722,21.0816,56847.0
2020-06-25 15:00:00,22.5,22.58,22.49,22.58,79914.0,21.0722,21.1472,21.0629,21.1472,79914.0
2020-06-25 15:05:00,22.58,22.67,22.58,22.64,130047.0,21.1472,21.2315,21.1472,21.2034,130047.0
2020-06-25 15:10:00,22.64,22.66,22.61,22.63,81450.0,21.2034,21.2221,21.1753,21.194,81450.0
2020-06-25 15:15:00,22.63,22.67,22.63,22.67,85287.0,21.194,21.2315,21.194,21.2315,85287.0
2020-06-25 15:20:00,22.66,22.73,22.66,22.71,109485.0,21.2221,21.2876,21.2221,21.2689,109485.0
2020-06-25 15:25:00,22.71,22.75,22.7,22.71,102336.0,21.2689,21.3064,21.2596,21.2689,102336.0
2020-06-25 15:30:00,22.72,22.77,22.69,22.75,123774.0,21.2783,21.3251,21.2502,21.3064,123774.0
2020-06-25 15:35:00,22.75,22.76,22.66,22.67,106755.0,21.3064,21.3157,21.2221,21.2315,106755.0
2020-06-25 15:40:00,22.67,22.71,22.66,22.71,165423.0,21.2315,21.2689,21.2221,21.2689,165423.0
2020-06-25 15:45:00,22.71,22.73,22.65,22.66,135939.0,21.2689,21.2876,21.2127,21.2221,135939.0
2020-06-25 15:50:00,22.66,22.78,22.66,22.78,334524.0,21.2221,21.3345,21.2221,21.3345,334524.0
2020-06-25 15:55:00,22.78,22.78,22.7,22.74,688140.0,21.3345,21.3345,21.2596,21.297,688140.0
2020-06-26 09:30:00,22.67,22.74,22.59,22.67,150921.0,21.2315,21.297,21.1565,21.2315,150921.0
2020-06-26 09:35:00,22.68,22.76,22.65,22.76,32016.0,21.2408,21.3157,21.2127,21.3157,32016.0
2020-06-26 09:40:00,22.75,22.76,22.68,22.68,52620.0,21.3064,21.3157,21.2408,21.2408,52620.0
2020-06-26 09:45:00,22.68,22.72,22.66,22.69,89076.0,21.2408,21.2783,21.2221,21.2502,89076.0
2020-06-26 09:50:00,22.67,22.68,22.62,22.67,75744.0,21.2315,21.2408,21.1846,21.2315,75744.0
2020-06-26 09:55:00,22.67,22.69,22.63,22.66,48531.0,21.2315,21.2502,21.194,21.2221,48531.0
2020-06-26 10:00:00,22.66,22.66,22.56,22.56,79500.0,21.2221,21.2221,21.1284,21.1284,79500.0
2020-06-26 10:05:00,22.55,22.59,22.54,22.54,175629.0,21.1191,21.1565,21.1097,21.1097,175629.0
2020-06-26 10:10:00,22.55,22.56,22.52,22.55,48189.0,21.1191,21.1284,21.091,21.1191,48189.0
2020-06-26 10:15:00,22.55,22.55,22.47,22.49,82245.0,21.1191,21.1191,21.0441,21.0629,82245.0
2020-06-26 10:20:00,22.49,22.5,22.43,22.47,102915.0,21.0629,21.0722,21.0067,21.0441,102915.0
2020-06-26 10:25:00,22.48,22.5,22.45,22.48,56079.0,21.0535,21.0722,21.0254,21.0535,56079.0
2020-06-26 10:30:00,22.48,22.51,22.38,22.38,94506.0,21.0535,21.0816,20.9599,20.9599,94506.0
2020-06-26 10:35:00,22.38,22.41,22.37,22.38,54189.0,20.9599,20.988,20.9505,20.9599,54189.0
2020-06-26 10:40:00,22.38,22.4,22.35,22.39,82746.0,20.9599,20.9786,20.9318,20.9692,82746.0
2020-06-26 10:45:00,22.39,22.39,22.33,22.34,84741.0,20.9692,20.9692,20.913,20.9224,84741.0
2020-06-26 10:50:00,22.34,22.35,22.28,22.31,98928.0,20.9224,20.9318,20.8662,20.8943,98928.0
2020-06-26 10:55:00,22.31,22.35,22.29,22.31,85227.0,20.8943,20.9318,20.8756,20.8943,85227.0
2020-06-26 11:00:00,22.32,22.34,22.3,22.34,66741.0,20.9037,20.9224,20.8849,20.9224,66741.0
2020-06-26 11:05:00,22.34,22.38,22.32,22.35,87735.0,20.9224,20.9599,20.9037,20.9318,87735.0
2020-06-26 11:10:00,22.35,22.38,22.34,22.36,32034.0,20.9318,20.9599,20.9224,20.9411,32034.0
2020-06-26 11:15:00,22.36,22.36,22.31,22.32,51156.0,20.9411,20.9411,20.8943,20.9037,51156.0
2020-06-26 11:20:00,22.33,22.35,22.3,22.34,68949.0,20.913,20.9318,20.8849,20.9224,68949.0
2020-06-26 11:25:00,22.34,22.35,22.31,22.32,146199.0,20.9224,20.9318,20.8943,20.9037,146199.0
2020-06-26 11:30:00,22.33,22.34,22.26,22.28,59331.0,20.913,20.9224,20.8475,20.8662,59331.0
2020-06-26 11:35:00,22.28,22.33,22.27,22.32,62379.0,20.8662,20.913,20.8568,20.9037,62379.0
2020-06-26 11:40:00,22.32,22.33,22.3,22.31,38898.0,20.9037,20.913,20.8849,20.8943,38898.0
2020-06-26 11:45:00,22.32,22.34,22.3,22.33,84246.0,20.9037,20.9224,20.8849,20.913,84246.0
2020-06-26 11:50:00,22.33,22.35,22.32,22.32,60795.0,20.913,20.9318,20.9037,20.9037,60795.0
2020-06-26 11:55:00,22.33,22.39,22.33,22.36,67827.0,20.913,20.9692,20.913,20.9411,67827.0
2020-06-26 12:00:00,22.36,22.36,22.33,22.34,37290.0,20.9411,20.9411,20.913,20.9224,37290.0
2020-06-26 12:05:00,22.35,22.35,22.33,22.33,39153.0,20.9318,20.9318,20.913,20.913,39153.0
2020-06-26 12:10:00,22.33,22.36,22.32,22.33,39681.0,20.913,20.9411,20.9037,20.913,39681.0
2020-06-26 12:15:00,22.34,22.34,22.27,22.28,44559.0,20.9224,20.9224,20.8568,20.8662,44559.0
2020-06-26 12:20:00,22.27,22.3,22.23,22.29,58413.0,20.8568,20.8849,20.8194,20.8756,58413.0
2020-06-26 12:25:00,22.29,22.33,22.28,22.32,30072.0,20.8756,20.913,20.8662,20.9037,30072.0
2020-06-26 12:30:00,22.31,22.32,22.28,22.3,36897.0,20.8943,20.9037,20.8662,20.8849,36897.0
2020-06-26 12:35:00,22.3,22.31,22.28,22.31,56598.0,20.8849,20.8943,20.8662,20.8943,56598.0
2020-06-26 12:40:00,22.31,22.31,22.26,22.28,55359.0,20.8943,20.8943,20.8475,20.8662,55359.0
2020-06-26 12:45:00,22.28,22.3,22.24,22.27,143346.0,20.8662,20.8849,20.8287,20.8568,143346.0
2020-06-26 12:50:00,22.27,22.3,22.24,22.3,51855.0,20.8568,20.8849,20.8287,20.8849,51855.0
2020-06-26 12:55:00,22.3,22.31,22.28,22.3,45627.0,20.8849,20.8943,20.8662,20.8849,45627.0
2020-06-26 13:00:00,22.3,22.33,22.27,22.29,64383.0,20.8849,20.913,20.8568,20.8756,64383.0
2020-06-26 13:05:00,22.3,22.32,22.29,22.3,57936.0,20.8849,20.9037,20.8756,20.8849,57936.0
2020-06-26 13:10:00,22.3,22.3,22.24,22.24,45732.0,20.8849,20.8849,20.8287,20.8287,45732.0
2020-06-26 13:15:00,22.24,22.25,22.23,22.25,52626.0,20.8287,20.8381,20.8194,20.8381,52626.0
2020-06-26 13:20:00,22.25,22.29,22.24,22.27,62868.0,20.8381,20.8756,20.8287,20.8568,62868.0
2020-06-26 13:25:00,22.27,22.28,22.25,22.27,198471.0,20.8568,20.8662,20.8381,20.8568,198471.0
2020-06-26 13:30:00,22.27,22.28,22.26,22.28,288174.0,20.8568,20.8662,20.8475,20.8662,288174.0
2020-06-26 13:35:00,22.28,22.29,22.24,22.27,60690.0,20.8662,20.8756,20.8287,20.8568,60690.0
2020-06-26 13:40:00,22.27,22.28,22.25,22.26,71550.0,20.8568,20.8662,20.8381,20.8475,71550.0
2020-06-26 13:45:00,22.26,22.27,22.24,22.26,64824.0,20.8475,20.8568,20.8287,20.8475,64824.0
2020-06-26 13:50:00,22.27,22.27,22.23,22.24,62907.0,20.8568,20.8568,20.8194,20.8287,62907.0
2020-06-26 13:55:00,22.24,22.24,22.21,22.22,114114.0,20.8287,20.8287,20.8006,20.81,114114.0
2020-06-26 14:00:00,22.21,22.22,22.19,22.19,91620.0,20.8006,20.81,20.7819,20.7819,91620.0
2020-06-26 14:05:00,22.19,22.19,22.16,22.18,87273.0,20.7819,20.7819,20.7538,20.7725,87273.0
2020-06-26 14:10:00,22.18,22.21,22.18,22.18,39492.0,20.7725,20.8006,20.7725,20.7725,39492.0
2020-06-26 14:15:00,22.19,22.19,22.17,22.18,60591.0,20.7819,20.7819,20.7632,20.7725,60591.0
2020-06-26 14:20:00,22.18,22.2,22.17,22.19,69567.0,20.7725,20.7913,20.7632,20.7819,69567.0
2020-06-26 14:25:00,22.19,22.19,22.13,22.14,71577.0,20.7819,20.7819,20.7257,20.7351,71577.0
2020-06-26 14:30:00,22.15,22.15,22.12,22.13,73785.0,20.7445,20.7445,20.7164,20.7257,73785.0
2020-06-26 14:35:00,22.13,22.13,22.09,22.11,108861.0,20.7257,20.7257,20.6883,20.707,108861.0
2020-06-26 14:40:00,22.11,22.14,22.1,22.1,89949.0,20.707,20.7351,20.6976,20.6976,89949.0
2020-06-26 14:45:00,22.1,22.12,22.06,22.07,147351.0,20.6976,20.7164,20.6602,20.6695,147351.0
2020-06-26 14:50:00,22.07,22.14,22.07,22.13,185106.0,20.6695,20.7351,20.6695,20.7257,185106.0
2020-06-26 14:55:00,22.13,22.13,22.1,22.11,104427.0,20.7257,20.7257,20.6976,20.707,104427.0
2020-06-26 15:00:00,22.11,22.16,22.1,22.11,94614.0,20.707,20.7538,20.6976,20.707,94614.0
2020-06-26 15:05:00,22.11,22.12,22.07,22.09,122976.0,20.707,20.7164,20.6695,20.6883,122976.0
2020-06-26 15:10:00,22.09,22.12,22.08,22.12,128454.0,20.6883,20.7164,20.6789,20.7164,128454.0
2020-06-26 15:15:00,22.11,22.12,22.08,22.09,133941.0,20.707,20.7164,20.6789,20.6883,133941.0
2020-06-26 15:20:00,22.09,22.11,22.07,22.08,149265.0,20.6883,20.707,20.6695,20.6789,149265.0
2020-06-26 15:25:00,22.08,22.15,22.06,22.14,122433.0,20.6789,20.7445,20.6602,20.7351,122433.0
2020-06-26 15:30:00,22.14,22.15,22.11,22.13,211287.0,20.7351,20.7445,20.707,20.7257,211287.0
2020-06-26 15:35:00,22.13,22.13,22.03,22.04,364638.0,20.7257,20.7257,20.6321,20.6414,364638.0
2020-06-26 15:40:00,22.04,22.13,22.03,22.13,404559.0,20.6414,20.7257,20.6321,20.7257,404559.0
2020-06-26 15:45:00,22.13,22.16,22.12,22.14,479343.0,20.7257,20.7538,20.7164,20.7351,479343.0
2020-06-26 15:50:00,22.14,22.15,21.79,21.86,1262409.0,20.7351,20.7445,20.4073,20.4729,1262409.0
2020-06-26 15:55:00,21.86,22.0,21.83,21.96,2839608.0,20.4729,20.604,20.4448,20.5665,2839608.0
2020-06-29 09:30:00,22.19,22.31,22.13,22.15,229080.0,20.7819,20.8943,20.7257,20.7445,229080.0
2020-06-29 09:35:00,22.15,22.24,22.11,22.15,96999.0,20.7445,20.8287,20.707,20.7445,96999.0
2020-06-29 09:40:00,22.14,22.21,22.14,22.17,123630.0,20.7351,20.8006,20.7351,20.7632,123630.0
2020-06-29 09:45:00,22.18,22.31,22.18,22.23,123717.0,20.7725,20.8943,20.7725,20.8194,123717.0
2020-06-29 09:50:00,22.23,22.36,22.21,22.33,91788.0,20.8194,20.9411,20.8006,20.913,91788.0
2020-06-29 09:55:00,22.36,22.42,22.34,22.36,67068.0,20.9411,20.9973,20.9224,20.9411,67068.0
2020-06-29 10:00:00,22.37,22.47,22.36,22.47,92502.0,20.9505,21.0441,20.9411,21.0441,92502.0
2020-06-29 10:05:00,22.47,22.49,22.45,22.47,96477.0,21.0441,21.0629,21.0254,21.0441,96477.0
2020-06-29 10:10:00,22.48,22.51,22.42,22.47,78876.0,21.0535,21.0816,20.9973,21.0441,78876.0
2020-06-29 10:15:00,22.47,22.55,22.47,22.54,73005.0,21.0441,21.1191,21.0441,21.1097,73005.0
2020-06-29 10:20:00,22.55,22.56,22.51,22.51,118068.0,21.1191,21.1284,21.0816,21.0816,118068.0
2020-06-29 10:25:00,22.52,22.56,22.49,22.53,60435.0,21.091,21.1284,21.0629,21.1003,60435.0
2020-06-29 10:30:00,22.54,22.55,22.51,22.54,91596.0,21.1097,21.1191,21.0816,21.1097,91596.0
2020-06-29 10:35:00,22.54,22.61,22.52,22.59,104949.0,21.1097,21.1753,21.091,21.1565,104949.0
2020-06-29 10:40:00,22.59,22.63,22.56,22.62,84348.0,21.1565,21.194,21.1284,21.1846,84348.0
2020-06-29 10:45:00,22.62,22.65,22.6,22.63,80511.0,21.1846,21.2127,21.1659,21.194,80511.0
2020-06-29 10:50:00,22.64,22.67,22.6,22.62,82458.0,21.2034,21.2315,21.1659,21.1846,82458.0
2020-06-29 10:55:00,22.62,22.65,22.61,22.63,77649.0,21.1846,21.2127,21.1753,21.194,77649.0
2020-06-29 11:00:00,22.63,22.65,22.6,22.62,126555.0,21.194,21.2127,21.1659,21.1846,126555.0
2020-06-29 11:05:00,22.61,22.65,22.61,22.65,124833.0,21.1753,21.2127,21.1753,21.2127,124833.0
2020-06-29 11:10:00,22.65,22.67,22.63,22.66,115311.0,21.2127,21.2315,21.194,21.2221,115311.0
2020-06-29 11:15:00,22.66,22.67,22.62,22.66,122922.0,21.2221,21.2315,21.1846,21.2221,122922.0
2020-06-29 11:20:00,22.66,22.69,22.65,22.68,89091.0,21.2221,21.2502,21.2127,21.2408,89091.0
2020-06-29 11:25:00,22.68,22.72,22.67,22.72,92640.0,21.2408,21.2783,21.2315,21.2783,92640.0
2020-06-29 11:30:00,22.72,22.72,22.69,22.7,90714.0,21.2783,21.2783,21.2502,21.2596,90714.0
2020-06-29 11:35:00,22.7,22.71,22.68,22.69,72864.0,21.2596,21.2689,21.2408,21.2502,72864.0
2020-06-29 11:40:00,22.69,22.73,22.69,22.7,67221.0,21.2502,21.2876,21.2502,21.2596,67221.0
2020-06-29 11:45:00,22.7,22.71,22.68,22.7,52143.0,21.2596,21.2689,21.2408,21.2596,52143.0
2020-06-29 11:50:00,22.7,22.71,22.68,22.68,44040.0,21.2596,21.2689,21.2408,21.2408,44040.0
2020-06-29 11:55:00,22.68,22.69,22.65,22.66,70110.0,21.2408,21.2502,21.2127,21.2221,70110.0
2020-06-29 12:00:00,22.66,22.73,22.66,22.7,70818.0,21.2221,21.2876,21.2221,21.2596,70818.0
2020-06-29 12:05:00,22.71,22.73,22.69,22.72,60789.0,21.2689,21.2876,21.2502,21.2783,60789.0
2020-06-29 12:10:00,22.73,22.74,22.71,22.73,54156.0,21.2876,21.297,21.2689,21.2876,54156.0
2020-06-29 12:15:00,22.73,22.78,22.73,22.77,92025.0,21.2876,21.3345,21.2876,21.3251,92025.0
2020-06-29 12:20:00,22.77,22.78,22.75,22.76,44820.0,21.3251,21.3345,21.3064,21.3157,44820.0
2020-06-29 12:25:00,22.76,22.77,22.75,22.77,46026.0,21.3157,21.3251,21.3064,21.3251,46026.0
2020-06-29 12:30:00,22.77,22.77,22.75,22.77,35811.0,21.3251,21.3251,21.3064,21.3251,35811.0
2020-06-29 12:35:00,22.76,22.77,22.73,22.73,52140.0,21.3157,21.3251,21.2876,21.2876,52140.0
2020-06-29 12:40:00,22.73,22.74,22.73,22.73,45762.0,21.2876,21.297,21.2876,21.2876,45762.0
2020-06-29 12:45:00,22.74,22.75,22.72,22.75,33468.0,21.297,21.3064,21.2783,21.3064,33468.0
2020-06-29 12:50:00,22.76,22.76,22.72,22.72,33327.0,21.3157,21.3157,21.2783,21.2783,33327.0
2020-06-29 12:55:00,22.72,22.73,22.7,22.72,45585.0,21.2783,21.2876,21.2596,21.2783,45585.0
2020-06-29 13:00:00,22.72,22.75,22.71,22.75,38673.0,21.2783,21.3064,21.2689,21.3064,38673.0
2020-06-29 13:05:00,22.75,22.76,22.74,22.74,33297.0,21.3064,21.3157,21.297,21.297,33297.0
2020-06-29 13:10:00,22.74,22.74,22.72,22.74,37152.0,21.297,21.297,21.2783,21.297,37152.0
2020-06-29 13:15:00,22.74,22.76,22.73,22.74,34578.0,21.297,21.3157,21.2876,21.297,34578.0
2020-06-29 13:20:00,22.75,22.76,22.72,22.74,45843.0,21.3064,21.3157,21.2783,21.297,45843.0
2020-06-29 13:25:00,22.75,22.76,22.73,22.75,57666.0,21.3064,21.3157,21.2876,21.3064,57666.0
2020-06-29 13:30:00,22.75,22.76,22.73,22.74,43890.0,21.3064,21.3157,21.2876,21.297,43890.0
2020-06-29 13:35:00,22.74,22.8,22.74,22.8,64131.0,21.297,21.3532,21.297,21.3532,64131.0
2020-06-29 13:40:00,22.8,22.8,22.77,22.77,37326.0,21.3532,21.3532,21.3251,21.3251,37326.0
2020-06-29 13:45:00,22.77,22.78,22.77,22.78,29688.0,21.3251,21.3345,21.3251,21.3345,29688.0
2020-06-29 13:50:00,22.78,22.78,22.77,22.78,44721.0,21.3345,21.3345,21.3251,21.3345,44721.0
2020-06-29 13:55:00,22.78,22.79,22.76,22.76,47157.0,21.3345,21.3438,21.3157,21.3157,47157.0
2020-06-29 14:00:00,22.76,22.79,22.75,22.75,93972.0,21.3157,21.3438,21.3064,21.3064,93972.0
2020-06-29 14:05:00,22.75,22.76,22.72,22.73,91728.0,21.3064,21.3157,21.2783,21.2876,91728.0
2020-06-29 14:10:00,22.73,22.75,22.73,22.74,47067.0,21.2876,21.3064,21.2876,21.297,47067.0
2020-06-29 14:15:00,22.74,22.76,22.74,22.74,37656.0,21.297,21.3157,21.297,21.297,37656.0
2020-06-29 14:20:00,22.74,22.76,22.73,22.76,37851.0,21.297,21.3157,21.2876,21.3157,37851.0
2020-06-29 14:25:00,22.76,22.76,22.74,22.74,55977.0,21.3157,21.3157,21.297,21.297,55977.0
2020-06-29 14:30:00,22.74,22.76,22.73,22.74,51567.0,21.297,21.3157,21.2876,21.297,51567.0
2020-06-29 14:35:00,22.75,22.78,22.74,22.77,35571.0,21.3064,21.3345,21.297,21.3251,35571.0
2020-06-29 14:40:00,22.77,22.79,22.77,22.78,64842.0,21.3251,21.3438,21.3251,21.3345,64842.0
2020-06-29 14:45:00,22.79,22.8,22.75,22.76,61044.0,21.3438,21.3532,21.3064,21.3157,61044.0
2020-06-29 14:50:00,22.76,22.76,22.73,22.75,46245.0,21.3157,21.3157,21.2876,21.3064,46245.0
2020-06-29 14:55:00,22.74,22.75,22.73,22.74,82458.0,21.297,21.3064,21.2876,21.297,82458.0
2020-06-29 15:00:00,22.74,22.74,22.67,22.67,84201.0,21.297,21.297,21.2315,21.2315,84201.0
2020-06-29 15:05:00,22.67,22.68,22.65,22.66,107151.0,21.2315,21.2408,21.2127,21.2221,107151.0
2020-06-29 15:10:00,22.66,22.66,22.62,22.63,150435.0,21.2221,21.2221,21.1846,21.194,150435.0
2020-06-29 15:15:00,22.63,22.67,22.63,22.65,246771.0,21.194,21.2315,21.194,21.2127,246771.0
2020-06-29 15:20:00,22.66,22.7,22.66,22.68,74085.0,21.2221,21.2596,21.2221,21.2408,74085.0
2020-06-29 15:25:00,22.69,22.7,22.67,22.7,67068.0,21.2502,21.2596,21.2315,21.2596,67068.0
2020-06-29 15:30:00,22.7,22.74,22.7,22.74,125865.0,21.2596,21.297,21.2596,21.297,125865.0
2020-06-29 15:35:00,22.74,22.75,22.71,22.72,113055.0,21.297,21.3064,21.2689,21.2783,113055.0
2020-06-29 15:40:00,22.73,22.73,22.68,22.68,145479.0,21.2876,21.2876,21.2408,21.2408,145479.0
2020-06-29 15:45:00,22.68,22.72,22.66,22.67,175503.0,21.2408,21.2783,21.2221,21.2315,175503.0
2020-06-29 15:50:00,22.68,22.78,22.67,22.78,422463.0,21.2408,21.3345,21.2315,21.3345,422463.0
2020-06-29 15:55:00,22.78,22.84,22.75,22.84,684135.0,21.3345,21.3907,21.3064,21.3907,684135.0
2020-06-30 09:30:00,22.72,22.84,22.66,22.78,163674.0,21.2783,21.3907,21.2221,21.3345,163674.0
2020-06-30 09:35:00,22.79,22.83,22.77,22.8,49602.0,21.3438,21.3813,21.3251,21.3532,49602.0
2020-06-30 09:40:00,22.8,22.81,22.73,22.76,74718.0,21.3532,21.3626,21.2876,21.3157,74718.0
2020-06-30 09:45:00,22.77,22.88,22.77,22.81,88806.0,21.3251,21.4281,21.3251,21.3626,88806.0
2020-06-30 09:50:00,22.8,22.85,22.77,22.81,75948.0,21.3532,21.4,21.3251,21.3626,75948.0
2020-06-30 09:55:00,22.81,22.81,22.77,22.79,67446.0,21.3626,21.3626,21.3251,21.3438,67446.0
2020-06-30 10:00:00,22.8,22.86,22.79,22.81,108507.0,21.3532,21.4094,21.3438,21.3626,108507.0
2020-06-30 10:05:00,22.82,22.9,22.81,22.89,82752.0,21.3719,21.4469,21.3626,21.4375,82752.0
2020-06-30 10:10:00,22.89,22.9,22.85,22.89,67767.0,21.4375,21.4469,21.4,21.4375,67767.0
2020-06-30 10:15:00,22.89,22.9,22.87,22.89,56028.0,21.4375,21.4469,21.4188,21.4375,56028.0
2020-06-30 10:20:00,22.9,22.93,22.89,22.92,54549.0,21.4469,21.475,21.4375,21.4656,54549.0
2020-06-30 10:25:00,22.93,22.95,22.9,22.94,45225.0,21.475,21.4937,21.4469,21.4843,45225.0
2020-06-30 10:30:00,22.94,22.96,22.93,22.94,47355.0,21.4843,21.5031,21.475,21.4843,47355.0
2020-06-30 10:35:00,22.94,22.94,22.86,22.87,54306.0,21.4843,21.4843,21.4094,21.4188,54306.0
2020-06-30 10:40:00,22.87,22.94,22.87,22.92,57609.0,21.4188,21.4843,21.4188,21.4656,57609.0
2020-06-30 10:45:00,22.92,22.95,22.91,22.94,56145.0,21.4656,21.4937,21.4562,21.4843,56145.0
2020-06-30 10:50:00,22.94,23.03,22.93,23.01,92097.0,21.4843,21.5686,21.475,21.5499,92097.0
2020-06-30 10:55:00,23.02,23.04,23.0,23.04,56211.0,21.5592,21.578,21.5405,21.578,56211.0
2020-06-30 11:00:00,23.04,23.07,23.02,23.07,38820.0,21.578,21.6061,21.5592,21.6061,38820.0
2020-06-30 11:05:00,23.07,23.08,23.04,23.05,51654.0,21.6061,21.6154,21.578,21.5873,51654.0
2020-06-30 11:10:00,23.05,23.07,23.03,23.05,46398.0,21.5873,21.6061,21.5686,21.5873,46398.0
2020-06-30 11:15:00,23.06,23.09,23.06,23.09,32595.0,21.5967,21.6248,21.5967,21.6248,32595.0
2020-06-30 11:20:00,23.09,23.09,23.05,23.07,43173.0,21.6248,21.6248,21.5873,21.6061,43173.0
2020-06-30 11:25:00,23.07,23.09,23.06,23.09,39720.0,21.6061,21.6248,21.5967,21.6248,39720.0
2020-06-30 11:30:00,23.09,23.09,23.01,23.01,75045.0,21.6248,21.6248,21.5499,21.5499,75045.0
2020-06-30 11:35:00,23.02,23.02,23.01,23.02,70563.0,21.5592,21.5592,21.5499,21.5592,70563.0
2020-06-30 11:40:00,23.02,23.02,22.99,23.01,43098.0,21.5592,21.5592,21.5311,21.5499,43098.0
2020-06-30 11:45:00,23.01,23.03,22.99,23.0,39027.0,21.5499,21.5686,21.5311,21.5405,39027.0
2020-06-30 11:50:00,23.0,23.01,22.99,23.01,36495.0,21.5405,21.5499,21.5311,21.5499,36495.0
2020-06-30 11:55:00,23.01,23.01,23.0,23.01,24603.0,21.5499,21.5499,21.5405,21.5499,24603.0
2020-06-30 12:00:00,23.01,23.05,23.01,23.05,41793.0,21.5499,21.5873,21.5499,21.5873,41793.0
2020-06-30 12:05:00,23.06,23.07,23.05,23.06,37710.0,21.5967,21.6061,21.5873,21.5967,37710.0
2020-06-30 12:10:00,23.06,23.09,23.06,23.06,55005.0,21.5967,21.6248,21.5967,21.5967,55005.0
2020-06-30 12:15:00,23.07,23.11,23.06,23.1,53568.0,21.6061,21.6435,21.5967,21.6342,53568.0
2020-06-30 12:20:00,23.1,23.1,23.07,23.09,31437.0,21.6342,21.6342,21.6061,21.6248,31437.0
2020-06-30 12:25:00,23.1,23.11,23.07,23.1,34494.0,21.6342,21.6435,21.6061,21.6342,34494.0
2020-06-30 12:30:00,23.1,23.12,23.07,23.08,76776.0,21.6342,21.6529,21.6061,21.6154,76776.0
2020-06-30 12:35:00,23.08,23.12,23.08,23.11,56892.0,21.6154,21.6529,21.6154,21.6435,56892.0
2020-06-30 12:40:00,23.11,23.12,23.05,23.06,59307.0,21.6435,21.6529,21.5873,21.5967,59307.0
2020-06-30 12:45:00,23.06,23.06,23.0,23.01,34143.0,21.5967,21.5967,21.5405,21.5499,34143.0
2020-06-30 12:50:00,23.0,23.01,22.97,22.97,43011.0,21.5405,21.5499,21.5124,21.5124,43011.0
2020-06-30 12:55:00,22.98,23.01,22.97,22.99,27933.0,21.5218,21.5499,21.5124,21.5311,27933.0
2020-06-30 13:00:00,22.99,23.0,22.98,22.99,39300.0,21.5311,21.5405,21.5218,21.5311,39300.0
2020-06-30 13:05:00,22.99,23.02,22.98,23.0,37797.0,21.5311,21.5592,21.5218,21.5405,37797.0
2020-06-30 13:10:00,23.0,23.0,22.97,22.99,35274.0,21.5405,21.5405,21.5124,21.5311,35274.0
2020-06-30 13:15:00,22.99,22.99,22.95,22.97,89955.0,21.5311,21.5311,21.4937,21.5124,89955.0
2020-06-30 13:20:00,22.97,23.0,22.97,22.98,29589.0,21.5124,21.5405,21.5124,21.5218,29589.0
2020-06-30 13:25:00,22.98,23.02,22.97,23.02,28209.0,21.5218,21.5592,21.5124,21.5592,28209.0
2020-06-30 13:30:00,23.02,23.02,22.98,22.99,33573.0,21.5592,21.5592,21.5218,21.5311,33573.0
2020-06-30 13:35:00,22.99,23.01,22.99,23.0,43569.0,21.5311,21.5499,21.5311,21.5405,43569.0
2020-06-30 13:40:00,22.99,22.99,22.97,22.97,45156.0,21.5311,21.5311,21.5124,21.5124,45156.0
2020-06-30 13:45:00,22.98,23.01,22.97,23.01,71568.0,21.5218,21.5499,21.5124,21.5499,71568.0
2020-06-30 13:50:00,23.0,23.03,22.99,23.02,66753.0,21.5405,21.5686,21.5311,21.5592,66753.0
2020-06-30 13:55:00,23.02,23.04,23.02,23.03,40488.0,21.5592,21.578,21.5592,21.5686,40488.0
2020-06-30 14:00:00,23.03,23.04,23.01,23.04,41808.0,21.5686,21.578,21.5499,21.578,41808.0
2020-06-30 14:05:00,23.04,23.07,23.03,23.07,45120.0,21.578,21.6061,21.5686,21.6061,45120.0
2020-06-30 14:10:00,23.07,23.09,23.05,23.09,51954.0,21.6061,21.6248,21.5873,21.6248,51954.0
2020-06-30 14:15:00,23.09,23.13,23.08,23.12,61926.0,21.6248,21.6623,21.6154,21.6529,61926.0
2020-06-30 14:20:00,23.12,23.14,23.11,23.13,50244.0,21.6529,21.6716,21.6435,21.6623,50244.0
2020-06-30 14:25:00,23.13,23.14,23.12,23.14,52077.0,21.6623,21.6716,21.6529,21.6716,52077.0
2020-06-30 14:30:00,23.14,23.15,23.12,23.14,50994.0,21.6716,21.681,21.6529,21.6716,50994.0
2020-06-30 14:35:00,23.14,23.17,23.14,23.17,41340.0,21.6716,21.6997,21.6716,21.6997,41340.0
2020-06-30 14:40:00,23.17,23.19,23.17,23.18,94098.0,21.6997,21.7185,21.6997,21.7091,94098.0
2020-06-30 14:45:00,23.17,23.18,23.16,23.16,27114.0,21.6997,21.7091,21.6904,21.6904,27114.0
2020-06-30 14:50:00,23.16,23.17,23.15,23.15,53895.0,21.6904,21.6997,21.681,21.681,53895.0
2020-06-30 14:55:00,23.15,23.17,23.14,23.14,69936.0,21.681,21.6997,21.6716,21.6716,69936.0
2020-06-30 15:00:00,23.14,23.15,23.11,23.12,80208.0,21.6716,21.681,21.6435,21.6529,80208.0
2020-06-30 15:05:00,23.12,23.15,23.11,23.14,63084.0,21.6529,21.681,21.6435,21.6716,63084.0
2020-06-30 15:10:00,23.13,23.16,23.13,23.15,56199.0,21.6623,21.6904,21.6623,21.681,56199.0
2020-06-30 15:15:00,23.15,23.16,23.13,23.15,65313.0,21.681,21.6904,21.6623,21.681,65313.0
2020-06-30 15:20:00,23.16,23.18,23.15,23.17,62787.0,21.6904,21.7091,21.681,21.6997,62787.0
2020-06-30 15:25:00,23.17,23.21,23.16,23.18,76323.0,21.6997,21.7372,21.6904,21.7091,76323.0
2020-06-30 15:30:00,23.18,23.23,23.18,23.23,137097.0,21.7091,21.7559,21.7091,21.7559,137097.0
2020-06-30 15:35:00,23.23,23.23,23.2,23.22,101670.0,21.7559,21.7559,21.7278,21.7466,101670.0
2020-06-30 15:40:00,23.22,23.23,23.19,23.21,148263.0,21.7466,21.7559,21.7185,21.7372,148263.0
2020-06-30 15:45:00,23.21,23.25,23.2,23.25,307578.0,21.7372,21.7747,21.7278,21.7747,307578.0
2020-06-30 15:50:00,23.25,23.44,23.25,23.43,724854.0,21.7747,21.9526,21.7747,21.9432,724854.0
2020-06-30 15:55:00,23.42,23.43,23.24,23.26,1018197.0,21.9339,21.9432,21.7653,21.784,1018197.0
2020-07-01 09:30:00,23.24,23.38,23.09,23.38,278889.0,21.7653,21.8964,21.6248,21.8964,278889.0
2020-07-01 09:35:00,23.38,23.43,23.28,23.28,99363.0,21.8964,21.9432,21.8027,21.8027,99363.0
2020-07-01 09:40:00,23.29,23.37,23.28,23.31,87216.0,21.8121,21.887,21.8027,21.8308,87216.0
2020-07-01 09:45:00,23.32,23.37,23.29,23.29,76845.0,21.8402,21.887,21.8121,21.8121,76845.0
2020-07-01 09:50:00,23.29,23.34,23.2,23.21,63732.0,21.8121,21.8589,21.7278,21.7372,63732.0
2020-07-01 09:55:00,23.21,23.23,23.16,23.23,59280.0,21.7372,21.7559,21.6904,21.7559,59280.0
2020-07-01 10:00:00,23.24,23.29,23.21,23.23,79971.0,21.7653,21.8121,21.7372,21.7559,79971.0
2020-07-01 10:05:00,23.24,23.26,23.21,23.23,51666.0,21.7653,21.784,21.7372,21.7559,51666.0
2020-07-01 10:10:00,23.24,23.26,23.21,23.25,46434.0,21.7653,21.784,21.7372,21.7747,46434.0
2020-07-01 10:15:00,23.25,23.26,23.19,23.19,59403.0,21.7747,21.784,21.7185,21.7185,59403.0
2020-07-01 10:20:00,23.2,23.21,23.13,23.15,60153.0,21.7278,21.7372,21.6623,21.681,60153.0
2020-07-01 10:25:00,23.15,23.16,23.11,23.13,60450.0,21.681,21.6904,21.6435,21.6623,60450.0
2020-07-01 10:30:00,23.14,23.14,23.07,23.09,90249.0,21.6716,21.6716,21.6061,21.6248,90249.0
2020-07-01 10:35:00,23.09,23.09,23.0,23.03,154563.0,21.6248,21.6248,21.5405,21.5686,154563.0
2020-07-01 10:40:00,23.03,23.04,22.93,22.93,120408.0,21.5686,21.578,21.475,21.475,120408.0
2020-07-01 10:45:00,22.94,22.97,22.93,22.95,118014.0,21.4843,21.5124,21.475,21.4937,118014.0
2020-07-01 10:50:00,22.94,22.99,22.94,22.94,68031.0,21.4843,21.5311,21.4843,21.4843,68031.0
2020-07-01 10:55:00,22.94,22.98,22.94,22.97,80499.0,21.4843,21.5218,21.4843,21.5124,80499.0
2020-07-01 11:00:00,22.97,22.98,22.85,22.85,103635.0,21.5124,21.5218,21.4,21.4,103635.0
2020-07-01 11:05:00,22.85,22.89,22.85,22.87,244524.0,21.4,21.4375,21.4,21.4188,244524.0
2020-07-01 11:10:00,22.87,22.87,22.8,22.82,75408.0,21.4188,21.4188,21.3532,21.3719,75408.0
2020-07-01 11:15:00,22.82,22.83,22.77,22.78,291879.0,21.3719,21.3813,21.3251,21.3345,291879.0
2020-07-01 11:20:00,22.78,22.78,22.73,22.73,58614.0,21.3345,21.3345,21.2876,21.2876,58614.0
2020-07-01 11:25:00,22.73,22.76,22.68,22.7,137634.0,21.2876,21.3157,21.2408,21.2596,137634.0
2020-07-01 11:30:00,22.7,22.74,22.69,22.74,102351.0,21.2596,21.297,21.2502,21.297,102351.0
2020-07-01 11:35:00,22.74,22.75,22.69,22.72,49041.0,21.297,21.3064,21.2502,21.2783,49041.0
2020-07-01 11:40:00,22.71,22.73,22.69,22.72,41913.0,21.2689,21.2876,21.2502,21.2783,41913.0
2020-07-01 11:45:00,22.72,22.78,22.72,22.78,101541.0,21.2783,21.3345,21.2783,21.3345,101541.0
2020-07-01 11:50:00,22.77,22.78,22.75,22.75,49323.0,21.3251,21.3345,21.3064,21.3064,49323.0
2020-07-01 11:55:00,22.76,22.76,22.72,22.75,78681.0,21.3157,21.3157,21.2783,21.3064,78681.0
2020-07-01 12:00:00,22.75,22.76,22.73,22.74,48393.0,21.3064,21.3157,21.2876,21.297,48393.0
2020-07-01 12:05:00,22.74,22.74,22.71,22.72,50010.0,21.297,21.297,21.2689,21.2783,50010.0
2020-07-01 12:10:00,22.72,22.76,22.71,22.76,39186.0,21.2783,21.3157,21.2689,21.3157,39186.0
2020-07-01 12:15:00,22.76,22.78,22.75,22.78,38925.0,21.3157,21.3345,21.3064,21.3345,38925.0
2020-07-01 12:20:00,22.77,22.79,22.76,22.78,46185.0,21.3251,21.3438,21.3157,21.3345,46185.0
2020-07-01 12:25:00,22.78,22.81,22.78,22.8,52449.0,21.3345,21.3626,21.3345,21.3532,52449.0
2020-07-01 12:30:00,22.8,22.81,22.79,22.8,54411.0,21.3532,21.3626,21.3438,21.3532,54411.0
2020-07-01 12:35:00,22.8,22.81,22.78,22.79,37989.0,21.3532,21.3626,21.3345,21.3438,37989.0
2020-07-01 12:40:00,22.79,22.79,22.77,22.77,27564.0,21.3438,21.3438,21.3251,21.3251,27564.0
2020-07-01 12:45:00,22.77,22.78,22.71,22.71,167343.0,21.3251,21.3345,21.2689,21.2689,167343.0
2020-07-01 12:50:00,22.71,22.71,22.68,22.7,42378.0,21.2689,21.2689,21.2408,21.2596,42378.0
2020-07-01 12:55:00,22.7,22.72,22.69,22.71,45870.0,21.2596,21.2783,21.2502,21.2689,45870.0
2020-07-01 13:00:00,22.71,22.71,22.67,22.68,87894.0,21.2689,21.2689,21.2315,21.2408,87894.0
2020-07-01 13:05:00,22.68,22.69,22.67,22.67,32100.0,21.2408,21.2502,21.2315,21.2315,32100.0
2020-07-01 13:10:00,22.67,22.68,22.66,22.67,34164.0,21.2315,21.2408,21.2221,21.2315,34164.0
2020-07-01 13:15:00,22.67,22.67,22.65,22.66,37581.0,21.2315,21.2315,21.2127,21.2221,37581.0
2020-07-01 13:20:00,22.66,22.71,22.66,22.71,49392.0,21.2221,21.2689,21.2221,21.2689,49392.0
2020-07-01 13:25:00,22.72,22.72,22.69,22.69,41010.0,21.2783,21.2783,21.2502,21.2502,41010.0
2020-07-01 13:30:00,22.69,22.7,22.66,22.67,35949.0,21.2502,21.2596,21.2221,21.2315,35949.0
2020-07-01 13:35:00,22.67,22.68,22.66,22.67,43275.0,21.2315,21.2408,21.2221,21.2315,43275.0
2020-07-01 13:40:00,22.67,22.68,22.65,22.65,63987.0,21.2315,21.2408,21.2127,21.2127,63987.0
2020-07-01 13:45:00,22.65,22.66,22.63,22.64,61188.0,21.2127,21.2221,21.194,21.2034,61188.0
2020-07-01 13:50:00,22.64,22.66,22.62,22.65,69066.0,21.2034,21.2221,21.1846,21.2127,69066.0
2020-07-01 13:55:00,22.65,22.69,22.65,22.69,51444.0,21.2127,21.2502,21.2127,21.2502,51444.0
2020-07-01 14:00:00,22.69,22.72,22.69,22.72,65769.0,21.2502,21.2783,21.2502,21.2783,65769.0
2020-07-01 14:05:00,22.72,22.74,22.69,22.73,45012.0,21.2783,21.297,21.2502,21.2876,45012.0
2020-07-01 14:10:00,22.73,22.75,22.71,22.75,46083.0,21.2876,21.3064,21.2689,21.3064,46083.0
2020-07-01 14:15:00,22.75,22.76,22.74,22.74,60519.0,21.3064,21.3157,21.297,21.297,60519.0
2020-07-01 14:20:00,22.74,22.74,22.7,22.71,32601.0,21.297,21.297,21.2596,21.2689,32601.0
2020-07-01 14:25:00,22.71,22.72,22.7,22.71,37935.0,21.2689,21.2783,21.2596,21.2689,37935.0
2020-07-01 14:30:00,22.71,22.73,22.69,22.69,58239.0,21.2689,21.2876,21.2502,21.2502,58239.0
2020-07-01 14:35:00,22.69,22.7,22.66,22.67,38646.0,21.2502,21.2596,21.2221,21.2315,38646.0
2020-07-01 14:40:00,22.67,22.68,22.66,22.66,42789.0,21.2315,21.2408,21.2221,21.2221,42789.0
2020-07-01 14:45:00,22.67,22.69,22.66,22.68,39957.0,21.2315,21.2502,21.2221,21.2408,39957.0
2020-07-01 14:50:00,22.69,22.71,22.68,22.69,51582.0,21.2502,21.2689,21.2408,21.2502,51582.0
2020-07-01 14:55:00,22.69,22.71,22.69,22.71,38724.0,21.2502,21.2689,21.2502,21.2689,38724.0
2020-07-01 15:00:00,22.71,22.76,22.69,22.75,50382.0,21.2689,21.3157,21.2502,21.3064,50382.0
2020-07-01 15:05:00,22.75,22.76,22.72,22.72,64899.0,21.3064,21.3157,21.2783,21.2783,64899.0
2020-07-01 15:10:00,22.72,22.74,22.7,22.71,49938.0,21.2783,21.297,21.2596,21.2689,49938.0
2020-07-01 15:15:00,22.72,22.73,22.7,22.73,52257.0,21.2783,21.2876,21.2596,21.2876,52257.0
2020-07-01 15:20:00,22.73,22.76,22.72,22.76,89898.0,21.2876,21.3157,21.2783,21.3157,89898.0
2020-07-01 15:25:00,22.76,22.79,22.76,22.79,70317.0,21.3157,21.3438,21.3157,21.3438,70317.0
2020-07-01 15:30:00,22.79,22.81,22.78,22.78,99648.0,21.3438,21.3626,21.3345,21.3345,99648.0
2020-07-01 15:35:00,22.78,22.79,22.75,22.77,91407.0,21.3345,21.3438,21.3064,21.3251,91407.0
2020-07-01 15:40:00,22.77,22.81,22.76,22.78,124524.0,21.3251,21.3626,21.3157,21.3345,124524.0
2020-07-01 15:45:00,22.78,22.82,22.78,22.8,180822.0,21.3345,21.3719,21.3345,21.3532,180822.0
2020-07-01 15:50:00,22.8,22.8,22.73,22.77,311148.0,21.3532,21.3532,21.2876,21.3251,311148.0
2020-07-01 15:55:00,22.76,22.77,22.71,22.75,459318.0,21.3157,21.3251,21.2689,21.3064,459318.0
2020-07-02 09:30:00,23.05,23.19,23.03,23.19,226362.0,21.5873,21.7185,21.5686,21.7185,226362.0
2020-07-02 09:35:00,23.19,23.22,23.13,23.22,66183.0,21.7185,21.7466,21.6623,21.7466,66183.0
2020-07-02 09:40:00,23.21,23.22,23.15,23.16,45402.0,21.7372,21.7466,21.681,21.6904,45402.0
2020-07-02 09:45:00,23.17,23.23,23.17,23.2,72264.0,21.6997,21.7559,21.6997,21.7278,72264.0
2020-07-02 09:50:00,23.21,23.22,23.16,23.19,46683.0,21.7372,21.7466,21.6904,21.7185,46683.0
2020-07-02 09:55:00,23.19,23.23,23.19,23.23,36366.0,21.7185,21.7559,21.7185,21.7559,36366.0
2020-07-02 10:00:00,23.24,23.29,23.23,23.26,78927.0,21.7653,21.8121,21.7559,21.784,78927.0
2020-07-02 10:05:00,23.26,23.27,23.25,23.26,28782.0,21.784,21.7934,21.7747,21.784,28782.0
2020-07-02 10:10:00,23.26,23.27,23.19,23.22,48345.0,21.784,21.7934,21.7185,21.7466,48345.0
2020-07-02 10:15:00,23.23,23.27,23.23,23.24,31299.0,21.7559,21.7934,21.7559,21.7653,31299.0
2020-07-02 10:20:00,23.24,23.25,23.17,23.18,34386.0,21.7653,21.7747,21.6997,21.7091,34386.0
2020-07-02 10:25:00,23.18,23.2,23.14,23.15,51366.0,21.7091,21.7278,21.6716,21.681,51366.0
2020-07-02 10:30:00,23.14,23.16,23.11,23.12,51000.0,21.6716,21.6904,21.6435,21.6529,51000.0
2020-07-02 10:35:00,23.13,23.16,23.12,23.15,41274.0,21.6623,21.6904,21.6529,21.681,41274.0
2020-07-02 10:40:00,23.15,23.17,23.11,23.11,50403.0,21.681,21.6997,21.6435,21.6435,50403.0
2020-07-02 10:45:00,23.1,23.1,23.04,23.07,53274.0,21.6342,21.6342,21.578,21.6061,53274.0
2020-07-02 10:50:00,23.07,23.09,22.98,23.0,53217.0,21.6061,21.6248,21.5218,21.5405,53217.0
2020-07-02 10:55:00,23.01,23.01,22.94,22.94,32754.0,21.5499,21.5499,21.4843,21.4843,32754.0
2020-07-02 11:00:00,22.93,23.0,22.93,22.96,57477.0,21.475,21.5405,21.475,21.5031,57477.0
2020-07-02 11:05:00,22.96,23.01,22.96,22.97,49368.0,21.5031,21.5499,21.5031,21.5124,49368.0
2020-07-02 11:10:00,22.96,22.97,22.92,22.93,49755.0,21.5031,21.5124,21.4656,21.475,49755.0
2020-07-02 11:15:00,22.94,23.0,22.92,23.0,29277.0,21.4843,21.5405,21.4656,21.5405,29277.0
2020-07-02 11:20:00,23.0,23.07,23.0,23.05,68508.0,21.5405,21.6061,21.5405,21.5873,68508.0
2020-07-02 11:25:00,23.05,23.07,23.04,23.07,46137.0,21.5873,21.6061,21.578,21.6061,46137.0
2020-07-02 11:30:00,23.09,23.11,23.08,23.09,42606.0,21.6248,21.6435,21.6154,21.6248,42606.0
2020-07-02 11:35:00,23.09,23.09,23.06,23.06,26739.0,21.6248,21.6248,21.5967,21.5967,26739.0
2020-07-02 11:40:00,23.06,23.1,23.06,23.07,32931.0,21.5967,21.6342,21.5967,21.6061,32931.0
2020-07-02 11:45:00,23.07,23.09,23.07,23.08,39756.0,21.6061,21.6248,21.6061,21.6154,39756.0
2020-07-02 11:50:00,23.08,23.08,23.01,23.04,23883.0,21.6154,21.6154,21.5499,21.578,23883.0
2020-07-02 11:55:00,23.05,23.06,23.02,23.04,35670.0,21.5873,21.5967,21.5592,21.578,35670.0
2020-07-02 12:00:00,23.04,23.05,22.99,23.01,63831.0,21.578,21.5873,21.5311,21.5499,63831.0
2020-07-02 12:05:00,23.01,23.05,23.01,23.05,38739.0,21.5499,21.5873,21.5499,21.5873,38739.0
2020-07-02 12:10:00,23.05,23.09,23.05,23.07,34374.0,21.5873,21.6248,21.5873,21.6061,34374.0
2020-07-02 12:15:00,23.06,23.07,23.03,23.06,44148.0,21.5967,21.6061,21.5686,21.5967,44148.0
2020-07-02 12:20:00,23.06,23.07,23.03,23.06,25527.0,21.5967,21.6061,21.5686,21.5967,25527.0
2020-07-02 12:25:00,23.06,23.08,23.05,23.07,21549.0,21.5967,21.6154,21.5873,21.6061,21549.0
2020-07-02 12:30:00,23.07,23.09,23.05,23.08,29916.0,21.6061,21.6248,21.5873,21.6154,29916.0
2020-07-02 12:35:00,23.08,23.09,23.05,23.07,27036.0,21.6154,21.6248,21.5873,21.6061,27036.0
2020-07-02 12:40:00,23.07,23.07,23.04,23.06,25374.0,21.6061,21.6061,21.578,21.5967,25374.0
2020-07-02 12:45:00,23.06,23.07,23.05,23.07,28779.0,21.5967,21.6061,21.5873,21.6061,28779.0
2020-07-02 12:50:00,23.07,23.1,23.07,23.07,31800.0,21.6061,21.6342,21.6061,21.6061,31800.0
2020-07-02 12:55:00,23.08,23.09,23.06,23.08,29184.0,21.6154,21.6248,21.5967,21.6154,29184.0
2020-07-02 13:00:00,23.08,23.09,23.06,23.07,24000.0,21.6154,21.6248,21.5967,21.6061,24000.0
2020-07-02 13:05:00,23.07,23.1,23.07,23.09,28596.0,21.6061,21.6342,21.6061,21.6248,28596.0
2020-07-02 13:10:00,23.09,23.11,23.08,23.1,42111.0,21.6248,21.6435,21.6154,21.6342,42111.0
2020-07-02 13:15:00,23.1,23.11,23.06,23.07,39708.0,21.6342,21.6435,21.5967,21.6061,39708.0
2020-07-02 13:20:00,23.06,23.07,23.05,23.06,39045.0,21.5967,21.6061,21.5873,21.5967,39045.0
2020-07-02 13:25:00,23.06,23.06,23.03,23.05,37398.0,21.5967,21.5967,21.5686,21.5873,37398.0
2020-07-02 13:30:00,23.05,23.07,23.04,23.05,33714.0,21.5873,21.6061,21.578,21.5873,33714.0
2020-07-02 13:35:00,23.05,23.05,23.03,23.04,49008.0,21.5873,21.5873,21.5686,21.578,49008.0
2020-07-02 13:40:00,23.05,23.08,23.03,23.07,58581.0,21.5873,21.6154,21.5686,21.6061,58581.0
2020-07-02 13:45:00,23.07,23.09,23.06,23.09,51771.0,21.6061,21.6248,21.5967,21.6248,51771.0
2020-07-02 13:50:00,23.09,23.13,23.08,23.12,65910.0,21.6248,21.6623,21.6154,21.6529,65910.0
2020-07-02 13:55:00,23.12,23.13,23.11,23.13,84951.0,21.6529,21.6623,21.6435,21.6623,84951.0
2020-07-02 14:00:00,23.13,23.15,23.1,23.11,40584.0,21.6623,21.681,21.6342,21.6435,40584.0
2020-07-02 14:05:00,23.1,23.1,23.08,23.09,34554.0,21.6342,21.6342,21.6154,21.6248,34554.0
2020-07-02 14:10:00,23.09,23.1,23.08,23.08,27567.0,21.6248,21.6342,21.6154,21.6154,27567.0
2020-07-02 14:15:00,23.08,23.08,23.05,23.06,46746.0,21.6154,21.6154,21.5873,21.5967,46746.0
2020-07-02 14:20:00,23.06,23.08,23.03,23.06,74619.0,21.5967,21.6154,21.5686,21.5967,74619.0
2020-07-02 14:25:00,23.06,23.08,23.06,23.08,35394.0,21.5967,21.6154,21.5967,21.6154,35394.0
2020-07-02 14:30:00,23.08,23.11,23.08,23.09,34533.0,21.6154,21.6435,21.6154,21.6248,34533.0
2020-07-02 14:35:00,23.09,23.12,23.09,23.1,51582.0,21.6248,21.6529,21.6248,21.6342,51582.0
2020-07-02 14:40:00,23.1,23.1,23.07,23.09,39699.0,21.6342,21.6342,21.6061,21.6248,39699.0
2020-07-02 14:45:00,23.09,23.1,23.08,23.1,41457.0,21.6248,21.6342,21.6154,21.6342,41457.0
2020-07-02 14:50:00,23.1,23.12,23.1,23.1,44199.0,21.6342,21.6529,21.6342,21.6342,44199.0
2020-07-02 14:55:00,23.1,23.12,23.07,23.1,49428.0,21.6342,21.6529,21.6061,21.6342,49428.0
2020-07-02 15:00:00,23.1,23.11,23.08,23.08,74553.0,21.6342,21.6435,21.6154,21.6154,74553.0
2020-07-02 15:05:00,23.09,23.09,23.05,23.05,95052.0,21.6248,21.6248,21.5873,21.5873,95052.0
2020-07-02 15:10:00,23.05,23.06,23.03,23.04,94851.0,21.5873,21.5967,21.5686,21.578,94851.0
2020-07-02 15:15:00,23.04,23.06,23.03,23.05,75729.0,21.578,21.5967,21.5686,21.5873,75729.0
2020-07-02 15:20:00,23.05,23.05,23.03,23.04,107385.0,21.5873,21.5873,21.5686,21.578,107385.0
2020-07-02 15:25:00,23.04,23.04,23.0,23.0,128316.0,21.578,21.578,21.5405,21.5405,128316.0
2020-07-02 15:30:00,23.0,23.04,23.0,23.04,111768.0,21.5405,21.578,21.5405,21.578,111768.0
2020-07-02 15:35:00,23.04,23.05,23.02,23.03,107244.0,21.578,21.5873,21.5592,21.5686,107244.0
2020-07-02 15:40:00,23.03,23.03,22.96,22.96,96117.0,21.5686,21.5686,21.5031,21.5031,96117.0
2020-07-02 15:45:00,22.96,22.98,22.94,22.96,146439.0,21.5031,21.5218,21.4843,21.5031,146439.0
2020-07-02 15:50:00,22.95,22.96,22.89,22.93,279687.0,21.4937,21.5031,21.4375,21.475,279687.0
2020-07-02 15:55:00,22.93,22.96,22.89,22.96,518667.0,21.475,21.5031,21.4375,21.5031,518667.0
2020-07-06 09:30:00,23.24,23.39,23.23,23.38,210099.0,21.7653,21.9058,21.7559,21.8964,210099.0
2020-07-06 09:35:00,23.39,23.44,23.34,23.4,104697.0,21.9058,21.9526,21.8589,21.9151,104697.0
2020-07-06 09:40:00,23.4,23.41,23.32,23.35,113490.0,21.9151,21.9245,21.8402,21.8683,113490.0
2020-07-06 09:45:00,23.35,23.41,23.35,23.39,100128.0,21.8683,21.9245,21.8683,21.9058,100128.0
2020-07-06 09:50:00,23.4,23.44,23.39,23.44,71253.0,21.9151,21.9526,21.9058,21.9526,71253.0
2020-07-06 09:55:00,23.44,23.48,23.42,23.42,46764.0,21.9526,21.9901,21.9339,21.9339,46764.0
2020-07-06 10:00:00,23.42,23.49,23.4,23.43,107526.0,21.9339,21.9994,21.9151,21.9432,107526.0
2020-07-06 10:05:00,23.42,23.43,23.36,23.4,116001.0,21.9339,21.9432,21.8777,21.9151,116001.0
2020-07-06 10:10:00,23.4,23.43,23.36,23.42,311994.0,21.9151,21.9432,21.8777,21.9339,311994.0
2020-07-06 10:15:00,23.42,23.42,23.32,23.33,82260.0,21.9339,21.9339,21.8402,21.8496,82260.0
2020-07-06 10:20:00,23.33,23.37,23.29,23.32,76227.0,21.8496,21.887,21.8121,21.8402,76227.0
2020-07-06 10:25:00,23.33,23.36,23.28,23.33,74310.0,21.8496,21.8777,21.8027,21.8496,74310.0
2020-07-06 10:30:00,23.33,23.33,23.28,23.3,91068.0,21.8496,21.8496,21.8027,21.8215,91068.0
2020-07-06 10:35:00,23.31,23.36,23.31,23.36,42387.0,21.8308,21.8777,21.8308,21.8777,42387.0
2020-07-06 10:40:00,23.36,23.36,23.31,23.33,37890.0,21.8777,21.8777,21.8308,21.8496,37890.0
2020-07-06 10:45:00,23.34,23.4,23.33,23.4,41961.0,21.8589,21.9151,21.8496,21.9151,41961.0
2020-07-06 10:50:00,23.4,23.45,23.4,23.44,31302.0,21.9151,21.962,21.9151,21.9526,31302.0
2020-07-06 10:55:00,23.44,23.47,23.43,23.46,33504.0,21.9526,21.9807,21.9432,21.9713,33504.0
2020-07-06 11:00:00,23.47,23.47,23.43,23.45,43701.0,21.9807,21.9807,21.9432,21.962,43701.0
2020-07-06 11:05:00,23.45,23.45,23.41,23.43,61386.0,21.962,21.962,21.9245,21.9432,61386.0
2020-07-06 11:10:00,23.43,23.47,23.42,23.46,49128.0,21.9432,21.9807,21.9339,21.9713,49128.0
2020-07-06 11:15:00,23.47,23.51,23.45,23.51,51033.0,21.9807,22.0182,21.962,22.0182,51033.0
2020-07-06 11:20:00,23.51,23.51,23.48,23.48,51996.0,22.0182,22.0182,21.9901,21.9901,51996.0
2020-07-06 11:25:00,23.48,23.5,23.47,23.49,47097.0,21.9901,22.0088,21.9807,21.9994,47097.0
2020-07-06 11:30:00,23.49,23.49,23.47,23.49,56226.0,21.9994,21.9994,21.9807,21.9994,56226.0
2020-07-06 11:35:00,23.49,23.54,23.49,23.52,77673.0,21.9994,22.0462,21.9994,22.0275,77673.0
2020-07-06 11:40:00,23.53,23.56,23.52,23.53,76560.0,22.0369,22.065,22.0275,22.0369,76560.0
2020-07-06 11:45:00,23.52,23.55,23.52,23.55,40002.0,22.0275,22.0556,22.0275,22.0556,40002.0
2020-07-06 11:50:00,23.55,23.55,23.48,23.49,57276.0,22.0556,22.0556,21.9901,21.9994,57276.0
2020-07-06 11:55:00,23.49,23.49,23.45,23.46,58335.0,21.9994,21.9994,21.962,21.9713,58335.0
2020-07-06 12:00:00,23.45,23.45,23.43,23.43,32907.0,21.962,21.962,21.9432,21.9432,32907.0
2020-07-06 12:05:00,23.43,23.46,23.43,23.46,50379.0,21.9432,21.9713,21.9432,21.9713,50379.0
2020-07-06 12:10:00,23.47,23.48,23.44,23.48,32439.0,21.9807,21.9901,21.9526,21.9901,32439.0
2020-07-06 12:15:00,23.48,23.49,23.46,23.47,36543.0,21.9901,21.9994,21.9713,21.9807,36543.0
2020-07-06 12:20:00,23.46,23.5,23.45,23.5,40899.0,21.9713,22.0088,21.962,22.0088,40899.0
2020-07-06 12:25:00,23.5,23.51,23.47,23.48,48618.0,22.0088,22.0182,21.9807,21.9901,48618.0
2020-07-06 12:30:00,23.48,23.5,23.47,23.48,41940.0,21.9901,22.0088,21.9807,21.9901,41940.0
2020-07-06 12:35:00,23.49,23.49,23.45,23.45,27822.0,21.9994,21.9994,21.962,21.962,27822.0
2020-07-06 12:40:00,23.45,23.45,23.42,23.43,26586.0,21.962,21.962,21.9339,21.9432,26586.0
2020-07-06 12:45:00,23.43,23.46,23.43,23.46,23169.0,21.9432,21.9713,21.9432,21.9713,23169.0
2020-07-06 12:50:00,23.46,23.47,23.45,23.46,26949.0,21.9713,21.9807,21.962,21.9713,26949.0
2020-07-06 12:55:00,23.46,23.46,23.45,23.46,23877.0,21.9713,21.9713,21.962,21.9713,23877.0
2020-07-06 13:00:00,23.46,23.47,23.45,23.47,29778.0,21.9713,21.9807,21.962,21.9807,29778.0
2020-07-06 13:05:00,23.47,23.47,23.44,23.46,33393.0,21.9807,21.9807,21.9526,21.9713,33393.0
2020-07-06 13:10:00,23.46,23.48,23.43,23.43,46083.0,21.9713,21.9901,21.9432,21.9432,46083.0
2020-07-06 13:15:00,23.43,23.45,23.4,23.41,53265.0,21.9432,21.962,21.9151,21.9245,53265.0
2020-07-06 13:20:00,23.41,23.42,23.39,23.39,58518.0,21.9245,21.9339,21.9058,21.9058,58518.0
2020-07-06 13:25:00,23.39,23.41,23.38,23.41,42642.0,21.9058,21.9245,21.8964,21.9245,42642.0
2020-07-06 13:30:00,23.42,23.42,23.4,23.42,62313.0,21.9339,21.9339,21.9151,21.9339,62313.0
2020-07-06 13:35:00,23.42,23.44,23.42,23.42,63039.0,21.9339,21.9526,21.9339,21.9339,63039.0
2020-07-06 13:40:00,23.42,23.43,23.41,23.43,29421.0,21.9339,21.9432,21.9245,21.9432,29421.0
2020-07-06 13:45:00,23.42,23.43,23.4,23.41,33438.0,21.9339,21.9432,21.9151,21.9245,33438.0
2020-07-06 13:50:00,23.41,23.42,23.38,23.38,57792.0,21.9245,21.9339,21.8964,21.8964,57792.0
2020-07-06 13:55:00,23.38,23.39,23.36,23.38,46893.0,21.8964,21.9058,21.8777,21.8964,46893.0
2020-07-06 14:00:00,23.38,23.38,23.34,23.36,76722.0,21.8964,21.8964,21.8589,21.8777,76722.0
2020-07-06 14:05:00,23.37,23.38,23.35,23.38,48084.0,21.887,21.8964,21.8683,21.8964,48084.0
2020-07-06 14:10:00,23.39,23.39,23.35,23.36,51189.0,21.9058,21.9058,21.8683,21.8777,51189.0
2020-07-06 14:15:00,23.36,23.37,23.33,23.33,54603.0,21.8777,21.887,21.8496,21.8496,54603.0
2020-07-06 14:20:00,23.33,23.34,23.31,23.33,66201.0,21.8496,21.8589,21.8308,21.8496,66201.0
2020-07-06 14:25:00,23.33,23.33,23.3,23.33,42588.0,21.8496,21.8496,21.8215,21.8496,42588.0
2020-07-06 14:30:00,23.32,23.32,23.29,23.31,56271.0,21.8402,21.8402,21.8121,21.8308,56271.0
2020-07-06 14:35:00,23.31,23.32,23.29,23.31,72528.0,21.8308,21.8402,21.8121,21.8308,72528.0
2020-07-06 14:40:00,23.31,23.31,23.28,23.28,39921.0,21.8308,21.8308,21.8027,21.8027,39921.0
2020-07-06 14:45:00,23.28,23.32,23.28,23.32,33579.0,21.8027,21.8402,21.8027,21.8402,33579.0
2020-07-06 14:50:00,23.32,23.34,23.31,23.34,39981.0,21.8402,21.8589,21.8308,21.8589,39981.0
2020-07-06 14:55:00,23.35,23.35,23.33,23.35,68349.0,21.8683,21.8683,21.8496,21.8683,68349.0
2020-07-06 15:00:00,23.35,23.36,23.32,23.34,103416.0,21.8683,21.8777,21.8402,21.8589,103416.0
2020-07-06 15:05:00,23.34,23.37,23.34,23.36,70266.0,21.8589,21.887,21.8589,21.8777,70266.0
2020-07-06 15:10:00,23.36,23.37,23.33,23.36,58713.0,21.8777,21.887,21.8496,21.8777,58713.0
2020-07-06 15:15:00,23.36,23.36,23.34,23.35,65403.0,21.8777,21.8777,21.8589,21.8683,65403.0
2020-07-06 15:20:00,23.35,23.39,23.35,23.38,67371.0,21.8683,21.9058,21.8683,21.8964,67371.0
2020-07-06 15:25:00,23.38,23.42,23.37,23.41,65748.0,21.8964,21.9339,21.887,21.9245,65748.0
2020-07-06 15:30:00,23.41,23.41,23.36,23.38,90450.0,21.9245,21.9245,21.8777,21.8964,90450.0
2020-07-06 15:35:00,23.38,23.41,23.38,23.41,86502.0,21.8964,21.9245,21.8964,21.9245,86502.0
2020-07-06 15:40:00,23.41,23.42,23.38,23.41,116922.0,21.9245,21.9339,21.8964,21.9245,116922.0
2020-07-06 15:45:00,23.41,23.47,23.41,23.47,129264.0,21.9245,21.9807,21.9245,21.9807,129264.0
2020-07-06 15:50:00,23.47,23.48,23.4,23.43,294648.0,21.9807,21.9901,21.9151,21.9432,294648.0
2020-07-06 15:55:00,23.42,23.43,23.38,23.41,387957.0,21.9339,21.9432,21.8964,21.9245,387957.0
2020-07-07 09:30:00,23.15,23.34,23.13,23.2,110184.0,21.681,21.8589,21.6623,21.7278,110184.0
2020-07-07 09:35:00,23.19,23.29,23.17,23.24,44559.0,21.7185,21.8121,21.6997,21.7653,44559.0
2020-07-07 09:40:00,23.24,23.25,23.17,23.21,53010.0,21.7653,21.7747,21.6997,21.7372,53010.0
2020-07-07 09:45:00,23.2,23.21,23.18,23.18,58950.0,21.7278,21.7372,21.7091,21.7091,58950.0
2020-07-07 09:50:00,23.18,23.26,23.16,23.24,54738.0,21.7091,21.784,21.6904,21.7653,54738.0
2020-07-07 09:55:00,23.24,23.24,23.19,23.23,69912.0,21.7653,21.7653,21.7185,21.7559,69912.0
2020-07-07 10:00:00,23.24,23.32,23.23,23.31,47400.0,21.7653,21.8402,21.7559,21.8308,47400.0
2020-07-07 10:05:00,23.3,23.3,23.24,23.24,31506.0,21.8215,21.8215,21.7653,21.7653,31506.0
2020-07-07 10:10:00,23.24,23.26,23.22,23.23,39021.0,21.7653,21.784,21.7466,21.7559,39021.0
2020-07-07 10:15:00,23.23,23.23,23.18,23.21,58926.0,21.7559,21.7559,21.7091,21.7372,58926.0
2020-07-07 10:20:00,23.21,23.24,23.2,23.22,34590.0,21.7372,21.7653,21.7278,21.7466,34590.0
2020-07-07 10:25:00,23.23,23.25,23.18,23.19,34596.0,21.7559,21.7747,21.7091,21.7185,34596.0
2020-07-07 10:30:00,23.18,23.19,23.15,23.15,38112.0,21.7091,21.7185,21.681,21.681,38112.0
2020-07-07 10:35:00,23.15,23.15,23.09,23.11,78468.0,21.681,21.681,21.6248,21.6435,78468.0
2020-07-07 10:40:00,23.11,23.16,23.1,23.12,125793.0,21.6435,21.6904,21.6342,21.6529,125793.0
2020-07-07 10:45:00,23.11,23.12,23.08,23.12,54756.0,21.6435,21.6529,21.6154,21.6529,54756.0
2020-07-07 10:50:00,23.12,23.16,23.12,23.13,26106.0,21.6529,21.6904,21.6529,21.6623,26106.0
2020-07-07 10:55:00,23.13,23.15,23.11,23.13,32535.0,21.6623,21.681,21.6435,21.6623,32535.0
2020-07-07 11:00:00,23.12,23.15,23.1,23.14,49941.0,21.6529,21.681,21.6342,21.6716,49941.0
2020-07-07 11:05:00,23.14,23.15,23.12,23.12,26463.0,21.6716,21.681,21.6529,21.6529,26463.0
2020-07-07 11:10:00,23.12,23.19,23.12,23.17,32697.0,21.6529,21.7185,21.6529,21.6997,32697.0
2020-07-07 11:15:00,23.18,23.21,23.17,23.19,22350.0,21.7091,21.7372,21.6997,21.7185,22350.0
2020-07-07 11:20:00,23.19,23.21,23.17,23.18,28488.0,21.7185,21.7372,21.6997,21.7091,28488.0
2020-07-07 11:25:00,23.18,23.18,23.13,23.15,26190.0,21.7091,21.7091,21.6623,21.681,26190.0
2020-07-07 11:30:00,23.15,23.17,23.12,23.12,30207.0,21.681,21.6997,21.6529,21.6529,30207.0
2020-07-07 11:35:00,23.12,23.12,23.1,23.11,29463.0,21.6529,21.6529,21.6342,21.6435,29463.0
2020-07-07 11:40:00,23.11,23.12,23.11,23.11,13053.0,21.6435,21.6529,21.6435,21.6435,13053.0
2020-07-07 11:45:00,23.11,23.13,23.09,23.12,19128.0,21.6435,21.6623,21.6248,21.6529,19128.0
2020-07-07 11:50:00,23.12,23.14,23.09,23.09,175752.0,21.6529,21.6716,21.6248,21.6248,175752.0
2020-07-07 11:55:00,23.1,23.1,23.06,23.07,36591.0,21.6342,21.6342,21.5967,21.6061,36591.0
2020-07-07 12:00:00,23.08,23.08,23.02,23.03,97881.0,21.6154,21.6154,21.5592,21.5686,97881.0
2020-07-07 12:05:00,23.03,23.09,23.03,23.04,161667.0,21.5686,21.6248,21.5686,21.578,161667.0
2020-07-07 12:10:00,23.04,23.06,23.03,23.05,21975.0,21.578,21.5967,21.5686,21.5873,21975.0
2020-07-07 12:15:00,23.05,23.07,23.04,23.05,40545.0,21.5873,21.6061,21.578,21.5873,40545.0
2020-07-07 12:20:00,23.05,23.05,23.02,23.02,52896.0,21.5873,21.5873,21.5592,21.5592,52896.0
2020-07-07 12:25:00,23.02,23.04,23.02,23.04,27519.0,21.5592,21.578,21.5592,21.578,27519.0
2020-07-07 12:30:00,23.03,23.05,23.01,23.03,30612.0,21.5686,21.5873,21.5499,21.5686,30612.0
2020-07-07 12:35:00,23.03,23.03,23.0,23.0,21330.0,21.5686,21.5686,21.5405,21.5405,21330.0
2020-07-07 12:40:00,23.0,23.01,22.98,23.0,23772.0,21.5405,21.5499,21.5218,21.5405,23772.0
2020-07-07 12:45:00,23.0,23.01,22.97,23.0,20124.0,21.5405,21.5499,21.5124,21.5405,20124.0
2020-07-07 12:50:00,23.0,23.01,22.98,22.99,19284.0,21.5405,21.5499,21.5218,21.5311,19284.0
2020-07-07 12:55:00,22.99,23.0,22.98,22.99,13782.0,21.5311,21.5405,21.5218,21.5311,13782.0
2020-07-07 13:00:00,22.99,23.05,22.99,23.02,126858.0,21.5311,21.5873,21.5311,21.5592,126858.0
2020-07-07 13:05:00,23.02,23.02,22.98,22.99,27687.0,21.5592,21.5592,21.5218,21.5311,27687.0
2020-07-07 13:10:00,22.99,23.0,22.96,22.97,20715.0,21.5311,21.5405,21.5031,21.5124,20715.0
2020-07-07 13:15:00,22.97,22.99,22.96,22.98,19980.0,21.5124,21.5311,21.5031,21.5218,19980.0
2020-07-07 13:20:00,22.96,23.0,22.96,22.99,31500.0,21.5031,21.5405,21.5031,21.5311,31500.0
2020-07-07 13:25:00,22.98,22.98,22.94,22.97,128910.0,21.5218,21.5218,21.4843,21.5124,128910.0
2020-07-07 13:30:00,22.97,22.97,22.95,22.95,28512.0,21.5124,21.5124,21.4937,21.4937,28512.0
2020-07-07 13:35:00,22.95,22.97,22.95,22.95,22497.0,21.4937,21.5124,21.4937,21.4937,22497.0
2020-07-07 13:40:00,22.96,22.97,22.94,22.96,96966.0,21.5031,21.5124,21.4843,21.5031,96966.0
2020-07-07 13:45:00,22.96,23.0,22.96,22.98,145809.0,21.5031,21.5405,21.5031,21.5218,145809.0
2020-07-07 13:50:00,22.98,23.0,22.97,22.97,34857.0,21.5218,21.5405,21.5124,21.5124,34857.0
2020-07-07 13:55:00,22.97,23.01,22.97,23.0,396450.0,21.5124,21.5499,21.5124,21.5405,396450.0
2020-07-07 14:00:00,22.99,23.02,22.97,22.97,96870.0,21.5311,21.5592,21.5124,21.5124,96870.0
2020-07-07 14:05:00,22.97,22.98,22.97,22.97,70860.0,21.5124,21.5218,21.5124,21.5124,70860.0
2020-07-07 14:10:00,22.97,23.03,22.97,23.02,104964.0,21.5124,21.5686,21.5124,21.5592,104964.0
2020-07-07 14:15:00,23.02,23.03,22.99,22.99,44919.0,21.5592,21.5686,21.5311,21.5311,44919.0
2020-07-07 14:20:00,22.99,23.0,22.98,22.99,83094.0,21.5311,21.5405,21.5218,21.5311,83094.0
2020-07-07 14:25:00,22.99,23.0,22.97,22.97,36261.0,21.5311,21.5405,21.5124,21.5124,36261.0
2020-07-07 14:30:00,22.97,22.97,22.94,22.96,52848.0,21.5124,21.5124,21.4843,21.5031,52848.0
2020-07-07 14:35:00,22.96,22.96,22.94,22.95,25608.0,21.5031,21.5031,21.4843,21.4937,25608.0
2020-07-07 14:40:00,22.95,22.96,22.93,22.94,28884.0,21.4937,21.5031,21.475,21.4843,28884.0
2020-07-07 14:45:00,22.94,22.95,22.93,22.94,25293.0,21.4843,21.4937,21.475,21.4843,25293.0
2020-07-07 14:50:00,22.94,22.95,22.93,22.93,40146.0,21.4843,21.4937,21.475,21.475,40146.0
2020-07-07 14:55:00,22.93,22.95,22.93,22.94,49983.0,21.475,21.4937,21.475,21.4843,49983.0
2020-07-07 15:00:00,22.94,22.94,22.89,22.89,83292.0,21.4843,21.4843,21.4375,21.4375,83292.0
2020-07-07 15:05:00,22.89,22.93,22.89,22.9,53064.0,21.4375,21.475,21.4375,21.4469,53064.0
2020-07-07 15:10:00,22.89,22.9,22.87,22.87,58308.0,21.4375,21.4469,21.4188,21.4188,58308.0
2020-07-07 15:15:00,22.87,22.89,22.85,22.86,90795.0,21.4188,21.4375,21.4,21.4094,90795.0
2020-07-07 15:20:00,22.86,22.88,22.83,22.88,112770.0,21.4094,21.4281,21.3813,21.4281,112770.0
2020-07-07 15:25:00,22.87,22.88,22.86,22.88,103359.0,21.4188,21.4281,21.4094,21.4281,103359.0
2020-07-07 15:30:00,22.88,22.88,22.84,22.85,210840.0,21.4281,21.4281,21.3907,21.4,210840.0
2020-07-07 15:35:00,22.85,22.85,22.82,22.84,156801.0,21.4,21.4,21.3719,21.3907,156801.0
2020-07-07 15:40:00,22.83,22.85,22.82,22.84,162990.0,21.3813,21.4,21.3719,21.3907,162990.0
2020-07-07 15:45:00,22.84,22.85,22.82,22.85,216234.0,21.3907,21.4,21.3719,21.4,216234.0
2020-07-07 15:50:00,22.85,22.85,22.78,22.83,301779.0,21.4,21.4,21.3345,21.3813,301779.0
2020-07-07 15:55:00,22.83,22.86,22.82,22.85,412449.0,21.3813,21.4094,21.3719,21.4,412449.0
2020-07-08 09:30:00,22.88,22.88,22.72,22.85,168210.0,21.4281,21.4281,21.2783,21.4,168210.0
2020-07-08 09:35:00,22.84,22.85,22.74,22.76,55707.0,21.3907,21.4,21.297,21.3157,55707.0
2020-07-08 09:40:00,22.75,22.83,22.73,22.83,60384.0,21.3064,21.3813,21.2876,21.3813,60384.0
2020-07-08 09:45:00,22.83,22.91,22.81,22.91,76194.0,21.3813,21.4562,21.3626,21.4562,76194.0
2020-07-08 09:50:00,22.91,22.95,22.88,22.95,108852.0,21.4562,21.4937,21.4281,21.4937,108852.0
2020-07-08 09:55:00,22.95,22.96,22.91,22.91,58761.0,21.4937,21.5031,21.4562,21.4562,58761.0
2020-07-08 10:00:00,22.92,22.96,22.89,22.96,115746.0,21.4656,21.5031,21.4375,21.5031,115746.0
2020-07-08 10:05:00,22.96,22.97,22.92,22.94,252576.0,21.5031,21.5124,21.4656,21.4843,252576.0
2020-07-08 10:10:00,22.94,22.96,22.92,22.96,188868.0,21.4843,21.5031,21.4656,21.5031,188868.0
2020-07-08 10:15:00,22.96,22.97,22.92,22.94,419577.0,21.5031,21.5124,21.4656,21.4843,419577.0
2020-07-08 10:20:00,22.95,22.96,22.9,22.91,252711.0,21.4937,21.5031,21.4469,21.4562,252711.0
2020-07-08 10:25:00,22.92,22.93,22.84,22.84,122910.0,21.4656,21.475,21.3907,21.3907,122910.0
2020-07-08 10:30:00,22.85,22.93,22.85,22.91,230940.0,21.4,21.475,21.4,21.4562,230940.0
2020-07-08 10:35:00,22.91,22.97,22.89,22.94,524991.0,21.4562,21.5124,21.4375,21.4843,524991.0
2020-07-08 10:40:00,22.94,23.01,22.94,22.97,239664.0,21.4843,21.5499,21.4843,21.5124,239664.0
2020-07-08 10:45:00,22.97,23.04,22.96,23.04,150339.0,21.5124,21.578,21.5031,21.578,150339.0
2020-07-08 10:50:00,23.03,23.06,23.02,23.06,48396.0,21.5686,21.5967,21.5592,21.5967,48396.0
2020-07-08 10:55:00,23.07,23.08,23.06,23.08,63705.0,21.6061,21.6154,21.5967,21.6154,63705.0
2020-07-08 11:00:00,23.08,23.08,22.99,22.99,94146.0,21.6154,21.6154,21.5311,21.5311,94146.0
2020-07-08 11:05:00,22.99,23.02,22.98,22.98,116244.0,21.5311,21.5592,21.5218,21.5218,116244.0
2020-07-08 11:10:00,22.97,23.0,22.97,23.0,57783.0,21.5124,21.5405,21.5124,21.5405,57783.0
2020-07-08 11:15:00,23.0,23.0,22.91,22.93,99849.0,21.5405,21.5405,21.4562,21.475,99849.0
2020-07-08 11:20:00,22.93,22.93,22.85,22.87,69543.0,21.475,21.475,21.4,21.4188,69543.0
2020-07-08 11:25:00,22.86,22.88,22.82,22.87,46536.0,21.4094,21.4281,21.3719,21.4188,46536.0
2020-07-08 11:30:00,22.87,22.89,22.85,22.87,50847.0,21.4188,21.4375,21.4,21.4188,50847.0
2020-07-08 11:35:00,22.87,22.89,22.85,22.87,22650.0,21.4188,21.4375,21.4,21.4188,22650.0
2020-07-08 11:40:00,22.87,22.92,22.85,22.9,65847.0,21.4188,21.4656,21.4,21.4469,65847.0
2020-07-08 11:45:00,22.9,22.93,22.89,22.93,46173.0,21.4469,21.475,21.4375,21.475,46173.0
2020-07-08 11:50:00,22.93,22.93,22.88,22.91,38226.0,21.475,21.475,21.4281,21.4562,38226.0
2020-07-08 11:55:00,22.9,22.9,22.87,22.87,27174.0,21.4469,21.4469,21.4188,21.4188,27174.0
2020-07-08 12:00:00,22.87,22.88,22.86,22.87,36981.0,21.4188,21.4281,21.4094,21.4188,36981.0
2020-07-08 12:05:00,22.87,22.88,22.85,22.85,25572.0,21.4188,21.4281,21.4,21.4,25572.0
2020-07-08 12:10:00,22.85,22.89,22.85,22.88,41613.0,21.4,21.4375,21.4,21.4281,41613.0
2020-07-08 12:15:00,22.87,22.91,22.86,22.9,32844.0,21.4188,21.4562,21.4094,21.4469,32844.0
2020-07-08 12:20:00,22.91,22.91,22.88,22.89,21678.0,21.4562,21.4562,21.4281,21.4375,21678.0
2020-07-08 12:25:00,22.89,22.9,22.88,22.89,63717.0,21.4375,21.4469,21.4281,21.4375,63717.0
2020-07-08 12:30:00,22.89,22.9,22.85,22.86,26937.0,21.4375,21.4469,21.4,21.4094,26937.0
2020-07-08 12:35:00,22.86,22.86,22.83,22.85,48573.0,21.4094,21.4094,21.3813,21.4,48573.0
2020-07-08 12:40:00,22.85,22.85,22.81,22.82,37185.0,21.4,21.4,21.3626,21.3719,37185.0
2020-07-08 12:45:00,22.82,22.85,22.82,22.83,35142.0,21.3719,21.4,21.3719,21.3813,35142.0
2020-07-08 12:50:00,22.83,22.84,22.82,22.84,26181.0,21.3813,21.3907,21.3719,21.3907,26181.0
2020-07-08 12:55:00,22.83,22.88,22.83,22.87,31854.0,21.3813,21.4281,21.3813,21.4188,31854.0
2020-07-08 13:00:00,22.87,22.89,22.87,22.88,48141.0,21.4188,21.4375,21.4188,21.4281,48141.0
2020-07-08 13:05:00,22.88,22.89,22.87,22.87,21747.0,21.4281,21.4375,21.4188,21.4188,21747.0
2020-07-08 13:10:00,22.88,22.88,22.87,22.87,25521.0,21.4281,21.4281,21.4188,21.4188,25521.0
2020-07-08 13:15:00,22.87,22.87,22.84,22.84,27771.0,21.4188,21.4188,21.3907,21.3907,27771.0
2020-07-08 13:20:00,22.84,22.85,22.81,22.81,28359.0,21.3907,21.4,21.3626,21.3626,28359.0
2020-07-08 13:25:00,22.81,22.82,22.8,22.81,43593.0,21.3626,21.3719,21.3532,21.3626,43593.0
2020-07-08 13:30:00,22.81,22.83,22.8,22.81,23538.0,21.3626,21.3813,21.3532,21.3626,23538.0
2020-07-08 13:35:00,22.81,22.81,22.8,22.8,15960.0,21.3626,21.3626,21.3532,21.3532,15960.0
2020-07-08 13:40:00,22.8,22.81,22.79,22.79,40686.0,21.3532,21.3626,21.3438,21.3438,40686.0
2020-07-08 13:45:00,22.79,22.81,22.78,22.8,26112.0,21.3438,21.3626,21.3345,21.3532,26112.0
2020-07-08 13:50:00,22.8,22.82,22.79,22.8,25515.0,21.3532,21.3719,21.3438,21.3532,25515.0
2020-07-08 13:55:00,22.8,22.8,22.77,22.78,37143.0,21.3532,21.3532,21.3251,21.3345,37143.0
2020-07-08 14:00:00,22.78,22.81,22.75,22.76,61182.0,21.3345,21.3626,21.3064,21.3157,61182.0
2020-07-08 14:05:00,22.76,22.78,22.76,22.77,24039.0,21.3157,21.3345,21.3157,21.3251,24039.0
2020-07-08 14:10:00,22.77,22.79,22.76,22.78,17766.0,21.3251,21.3438,21.3157,21.3345,17766.0
2020-07-08 14:15:00,22.79,22.8,22.78,22.79,17799.0,21.3438,21.3532,21.3345,21.3438,17799.0
2020-07-08 14:20:00,22.79,22.86,22.79,22.83,43182.0,21.3438,21.4094,21.3438,21.3813,43182.0
2020-07-08 14:25:00,22.84,22.85,22.81,22.83,20907.0,21.3907,21.4,21.3626,21.3813,20907.0
2020-07-08 14:30:00,22.83,22.83,22.8,22.81,45789.0,21.3813,21.3813,21.3532,21.3626,45789.0
2020-07-08 14:35:00,22.81,22.82,22.79,22.81,13950.0,21.3626,21.3719,21.3438,21.3626,13950.0
2020-07-08 14:40:00,22.81,22.81,22.78,22.78,60735.0,21.3626,21.3626,21.3345,21.3345,60735.0
2020-07-08 14:45:00,22.78,22.8,22.78,22.8,28638.0,21.3345,21.3532,21.3345,21.3532,28638.0
2020-07-08 14:50:00,22.81,22.82,22.78,22.79,30297.0,21.3626,21.3719,21.3345,21.3438,30297.0
2020-07-08 14:55:00,22.79,22.86,22.79,22.85,53403.0,21.3438,21.4094,21.3438,21.4,53403.0
2020-07-08 15:00:00,22.85,22.88,22.85,22.88,40716.0,21.4,21.4281,21.4,21.4281,40716.0
2020-07-08 15:05:00,22.88,22.92,22.87,22.92,91689.0,21.4281,21.4656,21.4188,21.4656,91689.0
2020-07-08 15:10:00,22.92,22.97,22.92,22.97,118752.0,21.4656,21.5124,21.4656,21.5124,118752.0
2020-07-08 15:15:00,22.97,22.98,22.95,22.97,43227.0,21.5124,21.5218,21.4937,21.5124,43227.0
2020-07-08 15:20:00,22.97,23.03,22.97,23.03,88392.0,21.5124,21.5686,21.5124,21.5686,88392.0
2020-07-08 15:25:00,23.03,23.04,22.99,22.99,55449.0,21.5686,21.578,21.5311,21.5311,55449.0
2020-07-08 15:30:00,22.99,23.03,22.99,23.02,36936.0,21.5311,21.5686,21.5311,21.5592,36936.0
2020-07-08 15:35:00,23.02,23.04,22.99,23.02,92805.0,21.5592,21.578,21.5311,21.5592,92805.0
2020-07-08 15:40:00,23.02,23.04,23.0,23.03,74565.0,21.5592,21.578,21.5405,21.5686,74565.0
2020-07-08 15:45:00,23.02,23.04,23.0,23.01,128889.0,21.5592,21.578,21.5405,21.5499,128889.0
2020-07-08 15:50:00,23.0,23.03,22.99,23.02,227466.0,21.5405,21.5686,21.5311,21.5592,227466.0
2020-07-08 15:55:00,23.02,23.05,23.0,23.02,376422.0,21.5592,21.5873,21.5405,21.5592,376422.0
2020-07-09 09:30:00,22.76,23.02,22.72,22.92,128676.0,21.3157,21.5592,21.2783,21.4656,128676.0
2020-07-09 09:35:00,22.93,22.97,22.83,22.87,71175.0,21.475,21.5124,21.3813,21.4188,71175.0
2020-07-09 09:40:00,22.87,22.92,22.84,22.86,388734.0,21.4188,21.4656,21.3907,21.4094,388734.0
2020-07-09 09:45:00,22.85,22.89,22.84,22.87,89379.0,21.4,21.4375,21.3907,21.4188,89379.0
2020-07-09 09:50:00,22.87,22.88,22.8,22.82,50667.0,21.4188,21.4281,21.3532,21.3719,50667.0
2020-07-09 09:55:00,22.82,22.88,22.8,22.86,65478.0,21.3719,21.4281,21.3532,21.4094,65478.0
2020-07-09 10:00:00,22.86,22.89,22.85,22.88,51027.0,21.4094,21.4375,21.4,21.4281,51027.0
2020-07-09 10:05:00,22.88,22.88,22.83,22.84,61287.0,21.4281,21.4281,21.3813,21.3907,61287.0
2020-07-09 10:10:00,22.84,22.84,22.75,22.75,115266.0,21.3907,21.3907,21.3064,21.3064,115266.0
2020-07-09 10:15:00,22.74,22.75,22.68,22.68,74946.0,21.297,21.3064,21.2408,21.2408,74946.0
2020-07-09 10:20:00,22.68,22.74,22.67,22.69,89343.0,21.2408,21.297,21.2315,21.2502,89343.0
2020-07-09 10:25:00,22.69,22.72,22.68,22.72,79155.0,21.2502,21.2783,21.2408,21.2783,79155.0
2020-07-09 10:30:00,22.72,22.74,22.71,22.73,77154.0,21.2783,21.297,21.2689,21.2876,77154.0
2020-07-09 10:35:00,22.74,22.74,22.67,22.68,388041.0,21.297,21.297,21.2315,21.2408,388041.0
2020-07-09 10:40:00,22.68,22.69,22.66,22.68,72903.0,21.2408,21.2502,21.2221,21.2408,72903.0
2020-07-09 10:45:00,22.67,22.69,22.64,22.64,77094.0,21.2315,21.2502,21.2034,21.2034,77094.0
2020-07-09 10:50:00,22.64,22.67,22.63,22.64,84495.0,21.2034,21.2315,21.194,21.2034,84495.0
2020-07-09 10:55:00,22.64,22.65,22.59,22.62,113268.0,21.2034,21.2127,21.1565,21.1846,113268.0
2020-07-09 11:00:00,22.62,22.66,22.59,22.61,130521.0,21.1846,21.2221,21.1565,21.1753,130521.0
2020-07-09 11:05:00,22.61,22.64,22.58,22.63,186402.0,21.1753,21.2034,21.1472,21.194,186402.0
2020-07-09 11:10:00,22.64,22.64,22.61,22.62,71985.0,21.2034,21.2034,21.1753,21.1846,71985.0
2020-07-09 11:15:00,22.62,22.62,22.5,22.51,83934.0,21.1846,21.1846,21.0722,21.0816,83934.0
2020-07-09 11:20:00,22.51,22.57,22.49,22.54,129888.0,21.0816,21.1378,21.0629,21.1097,129888.0
2020-07-09 11:25:00,22.55,22.57,22.5,22.57,121056.0,21.1191,21.1378,21.0722,21.1378,121056.0
2020-07-09 11:30:00,22.58,22.6,22.55,22.58,73512.0,21.1472,21.1659,21.1191,21.1472,73512.0
2020-07-09 11:35:00,22.59,22.62,22.58,22.6,53466.0,21.1565,21.1846,21.1472,21.1659,53466.0
2020-07-09 11:40:00,22.62,22.63,22.59,22.6,574500.0,21.1846,21.194,21.1565,21.1659,574500.0
2020-07-09 11:45:00,22.59,22.69,22.59,22.68,86145.0,21.1565,21.2502,21.1565,21.2408,86145.0
2020-07-09 11:50:00,22.68,22.73,22.65,22.73,68568.0,21.2408,21.2876,21.2127,21.2876,68568.0
2020-07-09 11:55:00,22.73,22.74,22.7,22.7,63960.0,21.2876,21.297,21.2596,21.2596,63960.0
2020-07-09 12:00:00,22.71,22.79,22.7,22.78,93528.0,21.2689,21.3438,21.2596,21.3345,93528.0
2020-07-09 12:05:00,22.78,22.81,22.76,22.78,51126.0,21.3345,21.3626,21.3157,21.3345,51126.0
2020-07-09 12:10:00,22.77,22.78,22.73,22.74,26757.0,21.3251,21.3345,21.2876,21.297,26757.0
2020-07-09 12:15:00,22.75,22.77,22.72,22.72,26712.0,21.3064,21.3251,21.2783,21.2783,26712.0
2020-07-09 12:20:00,22.71,22.75,22.71,22.74,24270.0,21.2689,21.3064,21.2689,21.297,24270.0
2020-07-09 12:25:00,22.74,22.76,22.72,22.73,34965.0,21.297,21.3157,21.2783,21.2876,34965.0
2020-07-09 12:30:00,22.72,22.74,22.69,22.73,38163.0,21.2783,21.297,21.2502,21.2876,38163.0
2020-07-09 12:35:00,22.72,22.74,22.71,22.73,31512.0,21.2783,21.297,21.2689,21.2876,31512.0
2020-07-09 12:40:00,22.73,22.75,22.72,22.72,33273.0,21.2876,21.3064,21.2783,21.2783,33273.0
2020-07-09 12:45:00,22.72,22.76,22.72,22.75,34461.0,21.2783,21.3157,21.2783,21.3064,34461.0
2020-07-09 12:50:00,22.74,22.75,22.71,22.71,62145.0,21.297,21.3064,21.2689,21.2689,62145.0
2020-07-09 12:55:00,22.72,22.79,22.72,22.78,148017.0,21.2783,21.3438,21.2783,21.3345,148017.0
2020-07-09 13:00:00,22.78,22.8,22.75,22.78,94962.0,21.3345,21.3532,21.3064,21.3345,94962.0
2020-07-09 13:05:00,22.78,22.79,22.76,22.78,51270.0,21.3345,21.3438,21.3157,21.3345,51270.0
2020-07-09 13:10:00,22.79,22.83,22.79,22.83,95787.0,21.3438,21.3813,21.3438,21.3813,95787.0
2020-07-09 13:15:00,22.83,22.86,22.83,22.84,292431.0,21.3813,21.4094,21.3813,21.3907,292431.0
2020-07-09 13:20:00,22.83,22.85,22.8,22.8,102891.0,21.3813,21.4,21.3532,21.3532,102891.0
2020-07-09 13:25:00,22.8,22.82,22.8,22.8,84981.0,21.3532,21.3719,21.3532,21.3532,84981.0
2020-07-09 13:30:00,22.81,22.82,22.8,22.82,69474.0,21.3626,21.3719,21.3532,21.3719,69474.0
2020-07-09 13:35:00,22.82,22.84,22.81,22.83,72519.0,21.3719,21.3907,21.3626,21.3813,72519.0
2020-07-09 13:40:00,22.83,22.86,22.8,22.82,197100.0,21.3813,21.4094,21.3532,21.3719,197100.0
2020-07-09 13:45:00,22.82,22.82,22.79,22.8,43860.0,21.3719,21.3719,21.3438,21.3532,43860.0
2020-07-09 13:50:00,22.79,22.8,22.76,22.77,28227.0,21.3438,21.3532,21.3157,21.3251,28227.0
2020-07-09 13:55:00,22.77,22.77,22.73,22.74,48219.0,21.3251,21.3251,21.2876,21.297,48219.0
2020-07-09 14:00:00,22.74,22.74,22.73,22.74,44070.0,21.297,21.297,21.2876,21.297,44070.0
2020-07-09 14:05:00,22.74,22.79,22.73,22.77,45480.0,21.297,21.3438,21.2876,21.3251,45480.0
2020-07-09 14:10:00,22.77,22.8,22.77,22.79,34641.0,21.3251,21.3532,21.3251,21.3438,34641.0
2020-07-09 14:15:00,22.8,22.84,22.8,22.83,31398.0,21.3532,21.3907,21.3532,21.3813,31398.0
2020-07-09 14:20:00,22.83,22.83,22.77,22.77,40632.0,21.3813,21.3813,21.3251,21.3251,40632.0
2020-07-09 14:25:00,22.77,22.78,22.76,22.77,47103.0,21.3251,21.3345,21.3157,21.3251,47103.0
2020-07-09 14:30:00,22.77,22.78,22.75,22.76,49296.0,21.3251,21.3345,21.3064,21.3157,49296.0
2020-07-09 14:35:00,22.76,22.78,22.74,22.77,97461.0,21.3157,21.3345,21.297,21.3251,97461.0
2020-07-09 14:40:00,22.77,22.79,22.75,22.76,53418.0,21.3251,21.3438,21.3064,21.3157,53418.0
2020-07-09 14:45:00,22.76,22.77,22.75,22.76,37023.0,21.3157,21.3251,21.3064,21.3157,37023.0
2020-07-09 14:50:00,22.76,22.76,22.73,22.74,75531.0,21.3157,21.3157,21.2876,21.297,75531.0
2020-07-09 14:55:00,22.74,22.77,22.73,22.74,69372.0,21.297,21.3251,21.2876,21.297,69372.0
2020-07-09 15:00:00,22.75,22.77,22.72,22.73,75444.0,21.3064,21.3251,21.2783,21.2876,75444.0
2020-07-09 15:05:00,22.73,22.73,22.71,22.71,81021.0,21.2876,21.2876,21.2689,21.2689,81021.0
2020-07-09 15:10:00,22.71,22.74,22.69,22.73,68073.0,21.2689,21.297,21.2502,21.2876,68073.0
2020-07-09 15:15:00,22.73,22.76,22.71,22.72,368541.0,21.2876,21.3157,21.2689,21.2783,368541.0
2020-07-09 15:20:00,22.72,22.72,22.68,22.69,83805.0,21.2783,21.2783,21.2408,21.2502,83805.0
2020-07-09 15:25:00,22.69,22.69,22.63,22.63,196209.0,21.2502,21.2502,21.194,21.194,196209.0
2020-07-09 15:30:00,22.63,22.65,22.61,22.63,113193.0,21.194,21.2127,21.1753,21.194,113193.0
2020-07-09 15:35:00,22.64,22.64,22.58,22.63,245031.0,21.2034,21.2034,21.1472,21.194,245031.0
2020-07-09 15:40:00,22.63,22.67,22.62,22.62,246957.0,21.194,21.2315,21.1846,21.1846,246957.0
2020-07-09 15:45:00,22.62,22.72,22.61,22.68,134595.0,21.1846,21.2783,21.1753,21.2408,134595.0
2020-07-09 15:50:00,22.68,22.68,22.59,22.59,326745.0,21.2408,21.2408,21.1565,21.1565,326745.0
2020-07-09 15:55:00,22.59,22.62,22.57,22.62,709914.0,21.1565,21.1846,21.1378,21.1846,709914.0
2020-07-10 09:30:00,22.56,22.7,22.56,22.62,159756.0,21.1284,21.2596,21.1284,21.1846,159756.0
2020-07-10 09:35:00,22.6,22.65,22.58,22.64,117981.0,21.1659,21.2127,21.1472,21.2034,117981.0
2020-07-10 09:40:00,22.63,22.68,22.58,22.63,100479.0,21.194,21.2408,21.1472,21.194,100479.0
2020-07-10 09:45:00,22.64,22.64,22.57,22.57,111585.0,21.2034,21.2034,21.1378,21.1378,111585.0
2020-07-10 09:50:00,22.57,22.57,22.49,22.5,91482.0,21.1378,21.1378,21.0629,21.0722,91482.0
2020-07-10 09:55:00,22.5,22.53,22.48,22.52,84420.0,21.0722,21.1003,21.0535,21.091,84420.0
2020-07-10 10:00:00,22.52,22.52,22.4,22.41,120186.0,21.091,21.091,20.9786,20.988,120186.0
2020-07-10 10:05:00,22.41,22.44,22.39,22.39,127053.0,20.988,21.0161,20.9692,20.9692,127053.0
2020-07-10 10:10:00,22.39,22.49,22.39,22.48,60621.0,20.9692,21.0629,20.9692,21.0535,60621.0
2020-07-10 10:15:00,22.48,22.5,22.43,22.43,82092.0,21.0535,21.0722,21.0067,21.0067,82092.0
2020-07-10 10:20:00,22.42,22.45,22.39,22.4,47835.0,20.9973,21.0254,20.9692,20.9786,47835.0
2020-07-10 10:25:00,22.4,22.47,22.4,22.46,61914.0,20.9786,21.0441,20.9786,21.0348,61914.0
2020-07-10 10:30:00,22.46,22.52,22.45,22.5,75894.0,21.0348,21.091,21.0254,21.0722,75894.0
2020-07-10 10:35:00,22.5,22.53,22.5,22.51,67512.0,21.0722,21.1003,21.0722,21.0816,67512.0
2020-07-10 10:40:00,22.51,22.57,22.49,22.56,75570.0,21.0816,21.1378,21.0629,21.1284,75570.0
2020-07-10 10:45:00,22.57,22.57,22.5,22.51,72153.0,21.1378,21.1378,21.0722,21.0816,72153.0
2020-07-10 10:50:00,22.51,22.51,22.45,22.49,46617.0,21.0816,21.0816,21.0254,21.0629,46617.0
2020-07-10 10:55:00,22.49,22.52,22.48,22.5,54492.0,21.0629,21.091,21.0535,21.0722,54492.0
2020-07-10 11:00:00,22.5,22.51,22.45,22.46,54924.0,21.0722,21.0816,21.0254,21.0348,54924.0
2020-07-10 11:05:00,22.47,22.51,22.46,22.5,59358.0,21.0441,21.0816,21.0348,21.0722,59358.0
2020-07-10 11:10:00,22.51,22.54,22.47,22.53,102183.0,21.0816,21.1097,21.0441,21.1003,102183.0
2020-07-10 11:15:00,22.53,22.57,22.53,22.57,45816.0,21.1003,21.1378,21.1003,21.1378,45816.0
2020-07-10 11:20:00,22.57,22.61,22.57,22.6,56355.0,21.1378,21.1753,21.1378,21.1659,56355.0
2020-07-10 11:25:00,22.6,22.62,22.6,22.62,55062.0,21.1659,21.1846,21.1659,21.1846,55062.0
2020-07-10 11:30:00,22.62,22.64,22.61,22.63,93315.0,21.1846,21.2034,21.1753,21.194,93315.0
2020-07-10 11:35:00,22.64,22.66,22.59,22.59,53883.0,21.2034,21.2221,21.1565,21.1565,53883.0
2020-07-10 11:40:00,22.6,22.65,22.6,22.65,86595.0,21.1659,21.2127,21.1659,21.2127,86595.0
2020-07-10 11:45:00,22.65,22.66,22.64,22.64,63429.0,21.2127,21.2221,21.2034,21.2034,63429.0
2020-07-10 11:50:00,22.64,22.66,22.64,22.66,59409.0,21.2034,21.2221,21.2034,21.2221,59409.0
2020-07-10 11:55:00,22.66,22.67,22.61,22.63,109986.0,21.2221,21.2315,21.1753,21.194,109986.0
2020-07-10 12:00:00,22.63,22.63,22.58,22.58,90315.0,21.194,21.194,21.1472,21.1472,90315.0
2020-07-10 12:05:00,22.58,22.62,22.58,22.61,56376.0,21.1472,21.1846,21.1472,21.1753,56376.0
2020-07-10 12:10:00,22.61,22.63,22.6,22.62,37929.0,21.1753,21.194,21.1659,21.1846,37929.0
2020-07-10 12:15:00,22.62,22.62,22.57,22.59,66387.0,21.1846,21.1846,21.1378,21.1565,66387.0
2020-07-10 12:20:00,22.58,22.6,22.55,22.56,39165.0,21.1472,21.1659,21.1191,21.1284,39165.0
2020-07-10 12:25:00,22.56,22.57,22.55,22.55,66315.0,21.1284,21.1378,21.1191,21.1191,66315.0
2020-07-10 12:30:00,22.55,22.56,22.53,22.54,36738.0,21.1191,21.1284,21.1003,21.1097,36738.0
2020-07-10 12:35:00,22.54,22.55,22.53,22.53,32112.0,21.1097,21.1191,21.1003,21.1003,32112.0
2020-07-10 12:40:00,22.52,22.54,22.49,22.53,60861.0,21.091,21.1097,21.0629,21.1003,60861.0
2020-07-10 12:45:00,22.53,22.56,22.53,22.55,36513.0,21.1003,21.1284,21.1003,21.1191,36513.0
2020-07-10 12:50:00,22.56,22.59,22.55,22.58,56445.0,21.1284,21.1565,21.1191,21.1472,56445.0
2020-07-10 12:55:00,22.58,22.6,22.57,22.57,49539.0,21.1472,21.1659,21.1378,21.1378,49539.0
2020-07-10 13:00:00,22.56,22.57,22.55,22.57,47988.0,21.1284,21.1378,21.1191,21.1378,47988.0
2020-07-10 13:05:00,22.56,22.57,22.54,22.56,71850.0,21.1284,21.1378,21.1097,21.1284,71850.0
2020-07-10 13:10:00,22.56,22.56,22.53,22.54,60897.0,21.1284,21.1284,21.1003,21.1097,60897.0
2020-07-10 13:15:00,22.54,22.54,22.51,22.52,42495.0,21.1097,21.1097,21.0816,21.091,42495.0
2020-07-10 13:20:00,22.52,22.52,22.51,22.51,33885.0,21.091,21.091,21.0816,21.0816,33885.0
2020-07-10 13:25:00,22.51,22.51,22.49,22.5,41148.0,21.0816,21.0816,21.0629,21.0722,41148.0
2020-07-10 13:30:00,22.5,22.53,22.5,22.51,33147.0,21.0722,21.1003,21.0722,21.0816,33147.0
2020-07-10 13:35:00,22.51,22.52,22.5,22.51,44736.0,21.0816,21.091,21.0722,21.0816,44736.0
2020-07-10 13:40:00,22.51,22.56,22.51,22.55,56019.0,21.0816,21.1284,21.0816,21.1191,56019.0
2020-07-10 13:45:00,22.55,22.56,22.55,22.56,33822.0,21.1191,21.1284,21.1191,21.1284,33822.0
2020-07-10 13:50:00,22.56,22.58,22.56,22.56,42774.0,21.1284,21.1472,21.1284,21.1284,42774.0
2020-07-10 13:55:00,22.56,22.59,22.55,22.59,56307.0,21.1284,21.1565,21.1191,21.1565,56307.0
2020-07-10 14:00:00,22.59,22.6,22.58,22.59,35937.0,21.1565,21.1659,21.1472,21.1565,35937.0
2020-07-10 14:05:00,22.59,22.6,22.58,22.58,42489.0,21.1565,21.1659,21.1472,21.1472,42489.0
2020-07-10 14:10:00,22.57,22.57,22.55,22.55,44841.0,21.1378,21.1378,21.1191,21.1191,44841.0
2020-07-10 14:15:00,22.55,22.55,22.52,22.53,62859.0,21.1191,21.1191,21.091,21.1003,62859.0
2020-07-10 14:20:00,22.53,22.53,22.5,22.53,52893.0,21.1003,21.1003,21.0722,21.1003,52893.0
2020-07-10 14:25:00,22.52,22.53,22.51,22.53,50988.0,21.091,21.1003,21.0816,21.1003,50988.0
2020-07-10 14:30:00,22.53,22.55,22.52,22.55,39672.0,21.1003,21.1191,21.091,21.1191,39672.0
2020-07-10 14:35:00,22.55,22.56,22.54,22.55,40797.0,21.1191,21.1284,21.1097,21.1191,40797.0
2020-07-10 14:40:00,22.55,22.56,22.54,22.56,48198.0,21.1191,21.1284,21.1097,21.1284,48198.0
2020-07-10 14:45:00,22.56,22.58,22.56,22.56,31500.0,21.1284,21.1472,21.1284,21.1284,31500.0
2020-07-10 14:50:00,22.56,22.57,22.56,22.56,36303.0,21.1284,21.1378,21.1284,21.1284,36303.0
2020-07-10 14:55:00,22.56,22.56,22.53,22.55,89655.0,21.1284,21.1284,21.1003,21.1191,89655.0
2020-07-10 15:00:00,22.55,22.58,22.53,22.58,122211.0,21.1191,21.1472,21.1003,21.1472,122211.0
2020-07-10 15:05:00,22.58,22.58,22.53,22.56,89373.0,21.1472,21.1472,21.1003,21.1284,89373.0
2020-07-10 15:10:00,22.56,22.59,22.55,22.59,78285.0,21.1284,21.1565,21.1191,21.1565,78285.0
2020-07-10 15:15:00,22.59,22.59,22.57,22.58,103914.0,21.1565,21.1565,21.1378,21.1472,103914.0
2020-07-10 15:20:00,22.58,22.59,22.57,22.58,127260.0,21.1472,21.1565,21.1378,21.1472,127260.0
2020-07-10 15:25:00,22.58,22.59,22.54,22.55,160764.0,21.1472,21.1565,21.1097,21.1191,160764.0
2020-07-10 15:30:00,22.55,22.61,22.54,22.6,267174.0,21.1191,21.1753,21.1097,21.1659,267174.0
2020-07-10 15:35:00,22.6,22.61,22.55,22.57,276159.0,21.1659,21.1753,21.1191,21.1378,276159.0
2020-07-10 15:40:00,22.58,22.59,22.55,22.57,123879.0,21.1472,21.1565,21.1191,21.1378,123879.0
2020-07-10 15:45:00,22.57,22.59,22.56,22.58,206412.0,21.1378,21.1565,21.1284,21.1472,206412.0
2020-07-10 15:50:00,22.58,22.58,22.52,22.52,570711.0,21.1472,21.1472,21.091,21.091,570711.0
2020-07-10 15:55:00,22.52,22.54,22.48,22.51,1067988.0,21.091,21.1097,21.0535,21.0816,1067988.0
2020-07-13 09:30:00,22.74,22.77,22.66,22.67,148506.0,21.297,21.3251,21.2221,21.2315,148506.0
2020-07-13 09:35:00,22.67,22.69,22.58,22.62,92472.0,21.2315,21.2502,21.1472,21.1846,92472.0
2020-07-13 09:40:00,22.63,22.64,22.57,22.57,73836.0,21.194,21.2034,21.1378,21.1378,73836.0
2020-07-13 09:45:00,22.57,22.57,22.54,22.56,56697.0,21.1378,21.1378,21.1097,21.1284,56697.0
2020-07-13 09:50:00,22.56,22.64,22.55,22.61,64095.0,21.1284,21.2034,21.1191,21.1753,64095.0
2020-07-13 09:55:00,22.6,22.62,22.54,22.54,75924.0,21.1659,21.1846,21.1097,21.1097,75924.0
2020-07-13 10:00:00,22.54,22.58,22.53,22.55,80868.0,21.1097,21.1472,21.1003,21.1191,80868.0
2020-07-13 10:05:00,22.56,22.64,22.55,22.64,103557.0,21.1284,21.2034,21.1191,21.2034,103557.0
2020-07-13 10:10:00,22.63,22.64,22.61,22.62,53067.0,21.194,21.2034,21.1753,21.1846,53067.0
2020-07-13 10:15:00,22.62,22.68,22.62,22.68,66402.0,21.1846,21.2408,21.1846,21.2408,66402.0
2020-07-13 10:20:00,22.68,22.74,22.68,22.74,40197.0,21.2408,21.297,21.2408,21.297,40197.0
2020-07-13 10:25:00,22.74,22.77,22.73,22.77,65565.0,21.297,21.3251,21.2876,21.3251,65565.0
2020-07-13 10:30:00,22.77,22.81,22.76,22.8,105324.0,21.3251,21.3626,21.3157,21.3532,105324.0
2020-07-13 10:35:00,22.8,22.81,22.76,22.77,101091.0,21.3532,21.3626,21.3157,21.3251,101091.0
2020-07-13 10:40:00,22.77,22.77,22.72,22.73,37668.0,21.3251,21.3251,21.2783,21.2876,37668.0
2020-07-13 10:45:00,22.73,22.77,22.71,22.77,41196.0,21.2876,21.3251,21.2689,21.3251,41196.0
2020-07-13 10:50:00,22.77,22.81,22.75,22.81,47793.0,21.3251,21.3626,21.3064,21.3626,47793.0
2020-07-13 10:55:00,22.8,22.81,22.78,22.79,44751.0,21.3532,21.3626,21.3345,21.3438,44751.0
2020-07-13 11:00:00,22.79,22.82,22.79,22.82,52614.0,21.3438,21.3719,21.3438,21.3719,52614.0
2020-07-13 11:05:00,22.82,22.82,22.79,22.79,24270.0,21.3719,21.3719,21.3438,21.3438,24270.0
2020-07-13 11:10:00,22.8,22.81,22.79,22.81,14604.0,21.3532,21.3626,21.3438,21.3626,14604.0
2020-07-13 11:15:00,22.81,22.83,22.78,22.83,27597.0,21.3626,21.3813,21.3345,21.3813,27597.0
2020-07-13 11:20:00,22.83,22.85,22.82,22.85,81594.0,21.3813,21.4,21.3719,21.4,81594.0
2020-07-13 11:25:00,22.86,22.89,22.85,22.88,22509.0,21.4094,21.4375,21.4,21.4281,22509.0
2020-07-13 11:30:00,22.88,22.89,22.85,22.85,26568.0,21.4281,21.4375,21.4,21.4,26568.0
2020-07-13 11:35:00,22.84,22.85,22.82,22.84,25677.0,21.3907,21.4,21.3719,21.3907,25677.0
2020-07-13 11:40:00,22.85,22.86,22.81,22.82,46350.0,21.4,21.4094,21.3626,21.3719,46350.0
2020-07-13 11:45:00,22.82,22.83,22.78,22.83,44277.0,21.3719,21.3813,21.3345,21.3813,44277.0
2020-07-13 11:50:00,22.83,22.84,22.81,22.84,43452.0,21.3813,21.3907,21.3626,21.3907,43452.0
2020-07-13 11:55:00,22.84,22.86,22.83,22.86,51798.0,21.3907,21.4094,21.3813,21.4094,51798.0
2020-07-13 12:00:00,22.86,22.88,22.86,22.87,57141.0,21.4094,21.4281,21.4094,21.4188,57141.0
2020-07-13 12:05:00,22.87,22.87,22.84,22.87,44115.0,21.4188,21.4188,21.3907,21.4188,44115.0
2020-07-13 12:10:00,22.87,22.88,22.84,22.88,121113.0,21.4188,21.4281,21.3907,21.4281,121113.0
2020-07-13 12:15:00,22.87,22.89,22.87,22.88,33156.0,21.4188,21.4375,21.4188,21.4281,33156.0
2020-07-13 12:20:00,22.89,22.89,22.85,22.86,23682.0,21.4375,21.4375,21.4,21.4094,23682.0
2020-07-13 12:25:00,22.87,22.88,22.86,22.87,32589.0,21.4188,21.4281,21.4094,21.4188,32589.0
2020-07-13 12:30:00,22.87,22.9,22.87,22.9,13503.0,21.4188,21.4469,21.4188,21.4469,13503.0
2020-07-13 12:35:00,22.9,22.92,22.87,22.92,43098.0,21.4469,21.4656,21.4188,21.4656,43098.0
2020-07-13 12:40:00,22.91,22.93,22.91,22.92,29277.0,21.4562,21.475,21.4562,21.4656,29277.0
2020-07-13 12:45:00,22.92,22.95,22.91,22.95,50832.0,21.4656,21.4937,21.4562,21.4937,50832.0
2020-07-13 12:50:00,22.95,22.98,22.93,22.96,88578.0,21.4937,21.5218,21.475,21.5031,88578.0
2020-07-13 12:55:00,22.96,23.01,22.96,23.01,60180.0,21.5031,21.5499,21.5031,21.5499,60180.0
2020-07-13 13:00:00,23.01,23.03,22.98,22.98,55077.0,21.5499,21.5686,21.5218,21.5218,55077.0
2020-07-13 13:05:00,22.98,22.99,22.96,22.97,33369.0,21.5218,21.5311,21.5031,21.5124,33369.0
2020-07-13 13:10:00,22.98,23.0,22.97,22.99,19014.0,21.5218,21.5405,21.5124,21.5311,19014.0
2020-07-13 13:15:00,22.99,23.03,22.99,23.02,30141.0,21.5311,21.5686,21.5311,21.5592,30141.0
2020-07-13 13:20:00,23.02,23.04,23.01,23.02,44619.0,21.5592,21.578,21.5499,21.5592,44619.0
2020-07-13 13:25:00,23.02,23.03,23.01,23.02,47244.0,21.5592,21.5686,21.5499,21.5592,47244.0
2020-07-13 13:30:00,23.02,23.07,23.02,23.05,42933.0,21.5592,21.6061,21.5592,21.5873,42933.0
2020-07-13 13:35:00,23.05,23.09,23.04,23.08,66642.0,21.5873,21.6248,21.578,21.6154,66642.0
2020-07-13 13:40:00,23.08,23.13,23.07,23.13,75054.0,21.6154,21.6623,21.6061,21.6623,75054.0
2020-07-13 13:45:00,23.14,23.14,23.12,23.12,81978.0,21.6716,21.6716,21.6529,21.6529,81978.0
2020-07-13 13:50:00,23.13,23.16,23.12,23.15,65649.0,21.6623,21.6904,21.6529,21.681,65649.0
2020-07-13 13:55:00,23.15,23.19,23.15,23.18,76869.0,21.681,21.7185,21.681,21.7091,76869.0
2020-07-13 14:00:00,23.18,23.2,23.17,23.19,148464.0,21.7091,21.7278,21.6997,21.7185,148464.0
2020-07-13 14:05:00,23.19,23.21,23.17,23.18,260676.0,21.7185,21.7372,21.6997,21.7091,260676.0
2020-07-13 14:10:00,23.18,23.22,23.14,23.21,165912.0,21.7091,21.7466,21.6716,21.7372,165912.0
2020-07-13 14:15:00,23.21,23.25,23.2,23.23,143349.0,21.7372,21.7747,21.7278,21.7559,143349.0
2020-07-13 14:20:00,23.23,23.24,23.19,23.19,152982.0,21.7559,21.7653,21.7185,21.7185,152982.0
2020-07-13 14:25:00,23.21,23.22,23.17,23.21,160212.0,21.7372,21.7466,21.6997,21.7372,160212.0
2020-07-13 14:30:00,23.21,23.24,23.19,23.24,159087.0,21.7372,21.7653,21.7185,21.7653,159087.0
2020-07-13 14:35:00,23.23,23.29,23.23,23.29,159252.0,21.7559,21.8121,21.7559,21.8121,159252.0
2020-07-13 14:40:00,23.28,23.28,23.23,23.24,93219.0,21.8027,21.8027,21.7559,21.7653,93219.0
2020-07-13 14:45:00,23.24,23.28,23.23,23.26,71667.0,21.7653,21.8027,21.7559,21.784,71667.0
2020-07-13 14:50:00,23.26,23.31,23.25,23.31,116577.0,21.784,21.8308,21.7747,21.8308,116577.0
2020-07-13 14:55:00,23.3,23.33,23.27,23.3,179523.0,21.8215,21.8496,21.7934,21.8215,179523.0
2020-07-13 15:00:00,23.31,23.32,23.24,23.24,120810.0,21.8308,21.8402,21.7653,21.7653,120810.0
2020-07-13 15:05:00,23.23,23.25,23.15,23.15,166497.0,21.7559,21.7747,21.681,21.681,166497.0
2020-07-13 15:10:00,23.16,23.18,23.15,23.17,122943.0,21.6904,21.7091,21.681,21.6997,122943.0
2020-07-13 15:15:00,23.17,23.19,23.1,23.12,161463.0,21.6997,21.7185,21.6342,21.6529,161463.0
2020-07-13 15:20:00,23.12,23.15,23.11,23.13,151299.0,21.6529,21.681,21.6435,21.6623,151299.0
2020-07-13 15:25:00,23.13,23.16,23.08,23.08,175269.0,21.6623,21.6904,21.6154,21.6154,175269.0
2020-07-13 15:30:00,23.08,23.1,23.01,23.02,192519.0,21.6154,21.6342,21.5499,21.5592,192519.0
2020-07-13 15:35:00,23.03,23.06,22.99,23.0,246078.0,21.5686,21.5967,21.5311,21.5405,246078.0
2020-07-13 15:40:00,22.99,23.06,22.99,23.02,196320.0,21.5311,21.5967,21.5311,21.5592,196320.0
2020-07-13 15:45:00,23.02,23.02,22.9,22.91,217368.0,21.5592,21.5592,21.4469,21.4562,217368.0
2020-07-13 15:50:00,22.91,22.95,22.86,22.87,326640.0,21.4562,21.4937,21.4094,21.4188,326640.0
2020-07-13 15:55:00,22.87,22.95,22.86,22.89,825876.0,21.4188,21.4937,21.4094,21.4375,825876.0
2020-07-14 09:30:00,22.69,22.8,22.67,22.67,258441.0,21.2502,21.3532,21.2315,21.2315,258441.0
2020-07-14 09:35:00,22.67,22.75,22.6,22.75,151188.0,21.2315,21.3064,21.1659,21.3064,151188.0
2020-07-14 09:40:00,22.75,22.78,22.69,22.74,122043.0,21.3064,21.3345,21.2502,21.297,122043.0
2020-07-14 09:45:00,22.73,22.75,22.69,22.74,111834.0,21.2876,21.3064,21.2502,21.297,111834.0
2020-07-14 09:50:00,22.73,22.82,22.71,22.8,128604.0,21.2876,21.3719,21.2689,21.3532,128604.0
2020-07-14 09:55:00,22.78,22.9,22.77,22.9,61380.0,21.3345,21.4469,21.3251,21.4469,61380.0
2020-07-14 10:00:00,22.9,22.93,22.86,22.89,124806.0,21.4469,21.475,21.4094,21.4375,124806.0
2020-07-14 10:05:00,22.88,22.88,22.74,22.75,202299.0,21.4281,21.4281,21.297,21.3064,202299.0
2020-07-14 10:10:00,22.75,22.84,22.75,22.84,167064.0,21.3064,21.3907,21.3064,21.3907,167064.0
2020-07-14 10:15:00,22.84,22.9,22.83,22.86,176718.0,21.3907,21.4469,21.3813,21.4094,176718.0
2020-07-14 10:20:00,22.85,22.93,22.84,22.89,127074.0,21.4,21.475,21.3907,21.4375,127074.0
2020-07-14 10:25:00,22.89,22.92,22.85,22.92,97071.0,21.4375,21.4656,21.4,21.4656,97071.0
2020-07-14 10:30:00,22.93,23.01,22.92,22.99,99696.0,21.475,21.5499,21.4656,21.5311,99696.0
2020-07-14 10:35:00,22.99,22.99,22.91,22.91,188481.0,21.5311,21.5311,21.4562,21.4562,188481.0
2020-07-14 10:40:00,22.92,23.0,22.91,22.91,328482.0,21.4656,21.5405,21.4562,21.4562,328482.0
2020-07-14 10:45:00,22.92,22.97,22.91,22.92,317196.0,21.4656,21.5124,21.4562,21.4656,317196.0
2020-07-14 10:50:00,22.92,22.97,22.89,22.97,288543.0,21.4656,21.5124,21.4375,21.5124,288543.0
2020-07-14 10:55:00,22.96,22.98,22.92,22.97,160008.0,21.5031,21.5218,21.4656,21.5124,160008.0
2020-07-14 11:00:00,22.97,23.05,22.95,23.01,150081.0,21.5124,21.5873,21.4937,21.5499,150081.0
2020-07-14 11:05:00,23.01,23.04,22.97,23.0,114852.0,21.5499,21.578,21.5124,21.5405,114852.0
2020-07-14 11:10:00,23.0,23.01,22.96,22.98,62160.0,21.5405,21.5499,21.5031,21.5218,62160.0
2020-07-14 11:15:00,22.98,23.01,22.95,22.97,63708.0,21.5218,21.5499,21.4937,21.5124,63708.0
2020-07-14 11:20:00,22.97,22.99,22.94,22.95,42297.0,21.5124,21.5311,21.4843,21.4937,42297.0
2020-07-14 11:25:00,22.95,22.97,22.9,22.9,52665.0,21.4937,21.5124,21.4469,21.4469,52665.0
2020-07-14 11:30:00,22.88,22.97,22.88,22.92,59223.0,21.4281,21.5124,21.4281,21.4656,59223.0
2020-07-14 11:35:00,22.92,22.96,22.91,22.93,34353.0,21.4656,21.5031,21.4562,21.475,34353.0
2020-07-14 11:40:00,22.93,22.96,22.92,22.95,48621.0,21.475,21.5031,21.4656,21.4937,48621.0
2020-07-14 11:45:00,22.96,22.98,22.91,22.94,58257.0,21.5031,21.5218,21.4562,21.4843,58257.0
2020-07-14 11:50:00,22.94,22.95,22.9,22.9,35199.0,21.4843,21.4937,21.4469,21.4469,35199.0
2020-07-14 11:55:00,22.91,22.94,22.85,22.92,225522.0,21.4562,21.4843,21.4,21.4656,225522.0
2020-07-14 12:00:00,22.92,22.95,22.92,22.95,32511.0,21.4656,21.4937,21.4656,21.4937,32511.0
2020-07-14 12:05:00,22.95,22.95,22.89,22.89,45591.0,21.4937,21.4937,21.4375,21.4375,45591.0
2020-07-14 12:10:00,22.89,22.91,22.87,22.88,20913.0,21.4375,21.4562,21.4188,21.4281,20913.0
2020-07-14 12:15:00,22.88,22.93,22.88,22.92,39336.0,21.4281,21.475,21.4281,21.4656,39336.0
2020-07-14 12:20:00,22.92,22.95,22.92,22.93,31587.0,21.4656,21.4937,21.4656,21.475,31587.0
2020-07-14 12:25:00,22.93,22.93,22.89,22.89,28836.0,21.475,21.475,21.4375,21.4375,28836.0
2020-07-14 12:30:00,22.9,22.95,22.9,22.91,38811.0,21.4469,21.4937,21.4469,21.4562,38811.0
2020-07-14 12:35:00,22.91,22.95,22.91,22.93,36408.0,21.4562,21.4937,21.4562,21.475,36408.0
2020-07-14 12:40:00,22.93,22.95,22.92,22.92,41097.0,21.475,21.4937,21.4656,21.4656,41097.0
2020-07-14 12:45:00,22.93,22.97,22.93,22.95,43848.0,21.475,21.5124,21.475,21.4937,43848.0
2020-07-14 12:50:00,22.95,22.96,22.92,22.92,36318.0,21.4937,21.5031,21.4656,21.4656,36318.0
2020-07-14 12:55:00,22.92,22.93,22.88,22.91,43140.0,21.4656,21.475,21.4281,21.4562,43140.0
2020-07-14 13:00:00,22.91,22.92,22.88,22.9,66810.0,21.4562,21.4656,21.4281,21.4469,66810.0
2020-07-14 13:05:00,22.9,22.92,22.88,22.88,36264.0,21.4469,21.4656,21.4281,21.4281,36264.0
2020-07-14 13:10:00,22.88,22.91,22.87,22.9,50796.0,21.4281,21.4562,21.4188,21.4469,50796.0
2020-07-14 13:15:00,22.9,22.91,22.88,22.9,26814.0,21.4469,21.4562,21.4281,21.4469,26814.0
2020-07-14 13:20:00,22.9,22.93,22.89,22.9,28221.0,21.4469,21.475,21.4375,21.4469,28221.0
2020-07-14 13:25:00,22.9,22.91,22.88,22.89,26766.0,21.4469,21.4562,21.4281,21.4375,26766.0
2020-07-14 13:30:00,22.89,22.92,22.88,22.92,25233.0,21.4375,21.4656,21.4281,21.4656,25233.0
2020-07-14 13:35:00,22.92,22.95,22.9,22.95,46488.0,21.4656,21.4937,21.4469,21.4937,46488.0
2020-07-14 13:40:00,22.95,22.96,22.94,22.95,76815.0,21.4937,21.5031,21.4843,21.4937,76815.0
2020-07-14 13:45:00,22.95,23.0,22.94,23.0,184296.0,21.4937,21.5405,21.4843,21.5405,184296.0
2020-07-14 13:50:00,23.0,23.03,22.98,23.0,93570.0,21.5405,21.5686,21.5218,21.5405,93570.0
2020-07-14 13:55:00,23.0,23.01,22.9,22.96,148398.0,21.5405,21.5499,21.4469,21.5031,148398.0
2020-07-14 14:00:00,22.95,23.02,22.92,22.99,102489.0,21.4937,21.5592,21.4656,21.5311,102489.0
2020-07-14 14:05:00,22.97,22.98,22.94,22.96,55428.0,21.5124,21.5218,21.4843,21.5031,55428.0
2020-07-14 14:10:00,22.97,22.99,22.95,22.99,44970.0,21.5124,21.5311,21.4937,21.5311,44970.0
2020-07-14 14:15:00,22.99,23.03,22.98,23.01,56400.0,21.5311,21.5686,21.5218,21.5499,56400.0
2020-07-14 14:20:00,23.01,23.04,23.0,23.03,68103.0,21.5499,21.578,21.5405,21.5686,68103.0
2020-07-14 14:25:00,23.04,23.04,23.0,23.0,46500.0,21.578,21.578,21.5405,21.5405,46500.0
2020-07-14 14:30:00,23.01,23.03,22.99,23.0,35175.0,21.5499,21.5686,21.5311,21.5405,35175.0
2020-07-14 14:35:00,23.01,23.02,22.96,22.96,73155.0,21.5499,21.5592,21.5031,21.5031,73155.0
2020-07-14 14:40:00,22.97,23.0,22.96,23.0,25068.0,21.5124,21.5405,21.5031,21.5405,25068.0
2020-07-14 14:45:00,23.0,23.01,22.94,22.95,51924.0,21.5405,21.5499,21.4843,21.4937,51924.0
2020-07-14 14:50:00,22.95,23.01,22.95,22.99,41922.0,21.4937,21.5499,21.4937,21.5311,41922.0
2020-07-14 14:55:00,22.99,23.03,22.97,23.01,41544.0,21.5311,21.5686,21.5124,21.5499,41544.0
2020-07-14 15:00:00,23.01,23.03,22.98,22.98,102792.0,21.5499,21.5686,21.5218,21.5218,102792.0
2020-07-14 15:05:00,22.99,23.01,22.98,23.0,141336.0,21.5311,21.5499,21.5218,21.5405,141336.0
2020-07-14 15:10:00,23.0,23.01,22.98,22.99,67899.0,21.5405,21.5499,21.5218,21.5311,67899.0
2020-07-14 15:15:00,22.99,23.0,22.97,22.98,101724.0,21.5311,21.5405,21.5124,21.5218,101724.0
2020-07-14 15:20:00,22.98,23.03,22.98,23.02,164844.0,21.5218,21.5686,21.5218,21.5592,164844.0
2020-07-14 15:25:00,23.03,23.07,23.02,23.05,70995.0,21.5686,21.6061,21.5592,21.5873,70995.0
2020-07-14 15:30:00,23.06,23.08,23.04,23.05,80739.0,21.5967,21.6154,21.578,21.5873,80739.0
2020-07-14 15:35:00,23.05,23.08,23.04,23.07,85806.0,21.5873,21.6154,21.578,21.6061,85806.0
2020-07-14 15:40:00,23.07,23.08,23.05,23.06,107268.0,21.6061,21.6154,21.5873,21.5967,107268.0
2020-07-14 15:45:00,23.05,23.1,23.05,23.08,197286.0,21.5873,21.6342,21.5873,21.6154,197286.0
2020-07-14 15:50:00,23.08,23.15,23.08,23.11,380178.0,21.6154,21.681,21.6154,21.6435,380178.0
2020-07-14 15:55:00,23.11,23.13,23.08,23.11,723153.0,21.6435,21.6623,21.6154,21.6435,723153.0
2020-07-15 09:30:00,23.5,23.51,23.42,23.44,309753.0,22.0088,22.0182,21.9339,21.9526,309753.0
2020-07-15 09:35:00,23.44,23.47,23.26,23.32,219870.0,21.9526,21.9807,21.784,21.8402,219870.0
2020-07-15 09:40:00,23.32,23.36,23.24,23.3,149091.0,21.8402,21.8777,21.7653,21.8215,149091.0
2020-07-15 09:45:00,23.3,23.34,23.26,23.3,101991.0,21.8215,21.8589,21.784,21.8215,101991.0
2020-07-15 09:50:00,23.3,23.31,23.21,23.28,78186.0,21.8215,21.8308,21.7372,21.8027,78186.0
2020-07-15 09:55:00,23.28,23.31,23.22,23.27,82161.0,21.8027,21.8308,21.7466,21.7934,82161.0
2020-07-15 10:00:00,23.27,23.28,23.2,23.23,102390.0,21.7934,21.8027,21.7278,21.7559,102390.0
2020-07-15 10:05:00,23.23,23.27,23.15,23.17,85929.0,21.7559,21.7934,21.681,21.6997,85929.0
2020-07-15 10:10:00,23.16,23.18,23.13,23.14,81090.0,21.6904,21.7091,21.6623,21.6716,81090.0
2020-07-15 10:15:00,23.14,23.22,23.13,23.21,86121.0,21.6716,21.7466,21.6623,21.7372,86121.0
2020-07-15 10:20:00,23.21,23.27,23.19,23.26,70635.0,21.7372,21.7934,21.7185,21.784,70635.0
2020-07-15 10:25:00,23.26,23.33,23.25,23.32,66408.0,21.784,21.8496,21.7747,21.8402,66408.0
2020-07-15 10:30:00,23.33,23.38,23.31,23.37,45963.0,21.8496,21.8964,21.8308,21.887,45963.0
2020-07-15 10:35:00,23.37,23.4,23.36,23.38,58722.0,21.887,21.9151,21.8777,21.8964,58722.0
2020-07-15 10:40:00,23.38,23.41,23.37,23.4,62610.0,21.8964,21.9245,21.887,21.9151,62610.0
2020-07-15 10:45:00,23.4,23.43,23.38,23.39,75927.0,21.9151,21.9432,21.8964,21.9058,75927.0
2020-07-15 10:50:00,23.4,23.41,23.39,23.4,63456.0,21.9151,21.9245,21.9058,21.9151,63456.0
2020-07-15 10:55:00,23.39,23.42,23.37,23.38,74418.0,21.9058,21.9339,21.887,21.8964,74418.0
2020-07-15 11:00:00,23.38,23.4,23.33,23.4,202608.0,21.8964,21.9151,21.8496,21.9151,202608.0
2020-07-15 11:05:00,23.4,23.4,23.35,23.39,68904.0,21.9151,21.9151,21.8683,21.9058,68904.0
2020-07-15 11:10:00,23.39,23.44,23.37,23.44,46014.0,21.9058,21.9526,21.887,21.9526,46014.0
2020-07-15 11:15:00,23.43,23.45,23.41,23.45,103224.0,21.9432,21.962,21.9245,21.962,103224.0
2020-07-15 11:20:00,23.45,23.46,23.39,23.44,149844.0,21.962,21.9713,21.9058,21.9526,149844.0
2020-07-15 11:25:00,23.43,23.49,23.43,23.49,46716.0,21.9432,21.9994,21.9432,21.9994,46716.0
2020-07-15 11:30:00,23.49,23.54,23.49,23.51,61680.0,21.9994,22.0462,21.9994,22.0182,61680.0
2020-07-15 11:35:00,23.51,23.53,23.49,23.49,47532.0,22.0182,22.0369,21.9994,21.9994,47532.0
2020-07-15 11:40:00,23.48,23.5,23.45,23.5,81321.0,21.9901,22.0088,21.962,22.0088,81321.0
2020-07-15 11:45:00,23.5,23.52,23.46,23.49,105540.0,22.0088,22.0275,21.9713,21.9994,105540.0
2020-07-15 11:50:00,23.5,23.51,23.49,23.49,44079.0,22.0088,22.0182,21.9994,21.9994,44079.0
2020-07-15 11:55:00,23.49,23.5,23.4,23.4,90057.0,21.9994,22.0088,21.9151,21.9151,90057.0
2020-07-15 12:00:00,23.4,23.42,23.34,23.35,93327.0,21.9151,21.9339,21.8589,21.8683,93327.0
2020-07-15 12:05:00,23.35,23.43,23.35,23.41,95058.0,21.8683,21.9432,21.8683,21.9245,95058.0
2020-07-15 12:10:00,23.41,23.41,23.36,23.4,51255.0,21.9245,21.9245,21.8777,21.9151,51255.0
2020-07-15 12:15:00,23.4,23.46,23.4,23.46,69150.0,21.9151,21.9713,21.9151,21.9713,69150.0
2020-07-15 12:20:00,23.45,23.47,23.44,23.45,60579.0,21.962,21.9807,21.9526,21.962,60579.0
2020-07-15 12:25:00,23.45,23.45,23.42,23.45,30360.0,21.962,21.962,21.9339,21.962,30360.0
2020-07-15 12:30:00,23.45,23.45,23.39,23.4,80214.0,21.962,21.962,21.9058,21.9151,80214.0
2020-07-15 12:35:00,23.4,23.43,23.38,23.39,45477.0,21.9151,21.9432,21.8964,21.9058,45477.0
2020-07-15 12:40:00,23.39,23.43,23.39,23.42,59061.0,21.9058,21.9432,21.9058,21.9339,59061.0
2020-07-15 12:45:00,23.42,23.44,23.4,23.43,58533.0,21.9339,21.9526,21.9151,21.9432,58533.0
2020-07-15 12:50:00,23.43,23.43,23.41,23.42,21519.0,21.9432,21.9432,21.9245,21.9339,21519.0
2020-07-15 12:55:00,23.43,23.44,23.41,23.44,42264.0,21.9432,21.9526,21.9245,21.9526,42264.0
2020-07-15 13:00:00,23.43,23.46,23.42,23.44,43677.0,21.9432,21.9713,21.9339,21.9526,43677.0
2020-07-15 13:05:00,23.43,23.48,23.42,23.47,40443.0,21.9432,21.9901,21.9339,21.9807,40443.0
2020-07-15 13:10:00,23.47,23.48,23.43,23.44,30477.0,21.9807,21.9901,21.9432,21.9526,30477.0
2020-07-15 13:15:00,23.44,23.44,23.42,23.42,27876.0,21.9526,21.9526,21.9339,21.9339,27876.0
2020-07-15 13:20:00,23.42,23.44,23.42,23.44,31791.0,21.9339,21.9526,21.9339,21.9526,31791.0
2020-07-15 13:25:00,23.44,23.44,23.43,23.44,27882.0,21.9526,21.9526,21.9432,21.9526,27882.0
2020-07-15 13:30:00,23.43,23.45,23.43,23.43,21639.0,21.9432,21.962,21.9432,21.9432,21639.0
2020-07-15 13:35:00,23.42,23.46,23.42,23.45,42150.0,21.9339,21.9713,21.9339,21.962,42150.0
2020-07-15 13:40:00,23.45,23.47,23.45,23.45,53340.0,21.962,21.9807,21.962,21.962,53340.0
2020-07-15 13:45:00,23.45,23.48,23.45,23.47,55356.0,21.962,21.9901,21.962,21.9807,55356.0
2020-07-15 13:50:00,23.47,23.49,23.44,23.45,61785.0,21.9807,21.9994,21.9526,21.962,61785.0
2020-07-15 13:55:00,23.45,23.47,23.42,23.43,281721.0,21.962,21.9807,21.9339,21.9432,281721.0
2020-07-15 14:00:00,23.42,23.54,23.41,23.53,158439.0,21.9339,22.0462,21.9245,22.0369,158439.0
2020-07-15 14:05:00,23.53,23.55,23.52,23.52,91785.0,22.0369,22.0556,22.0275,22.0275,91785.0
2020-07-15 14:10:00,23.52,23.55,23.52,23.53,40875.0,22.0275,22.0556,22.0275,22.0369,40875.0
2020-07-15 14:15:00,23.54,23.54,23.49,23.5,56949.0,22.0462,22.0462,21.9994,22.0088,56949.0
2020-07-15 14:20:00,23.5,23.52,23.49,23.51,64452.0,22.0088,22.0275,21.9994,22.0182,64452.0
2020-07-15 14:25:00,23.51,23.52,23.49,23.49,47391.0,22.0182,22.0275,21.9994,21.9994,47391.0
2020-07-15 14:30:00,23.49,23.55,23.49,23.51,69537.0,21.9994,22.0556,21.9994,22.0182,69537.0
2020-07-15 14:35:00,23.51,23.51,23.48,23.48,44802.0,22.0182,22.0182,21.9901,21.9901,44802.0
2020-07-15 14:40:00,23.49,23.51,23.46,23.47,68343.0,21.9994,22.0182,21.9713,21.9807,68343.0
2020-07-15 14:45:00,23.47,23.51,23.46,23.51,41967.0,21.9807,22.0182,21.9713,22.0182,41967.0
2020-07-15 14:50:00,23.5,23.52,23.45,23.46,67758.0,22.0088,22.0275,21.962,21.9713,67758.0
2020-07-15 14:55:00,23.46,23.49,23.45,23.46,73263.0,21.9713,21.9994,21.962,21.9713,73263.0
2020-07-15 15:00:00,23.46,23.48,23.45,23.47,122679.0,21.9713,21.9901,21.962,21.9807,122679.0
2020-07-15 15:05:00,23.47,23.48,23.44,23.47,135867.0,21.9807,21.9901,21.9526,21.9807,135867.0
2020-07-15 15:10:00,23.47,23.49,23.45,23.48,172575.0,21.9807,21.9994,21.962,21.9901,172575.0
2020-07-15 15:15:00,23.47,23.51,23.45,23.51,117330.0,21.9807,22.0182,21.962,22.0182,117330.0
2020-07-15 15:20:00,23.5,23.53,23.5,23.5,71478.0,22.0088,22.0369,22.0088,22.0088,71478.0
2020-07-15 15:25:00,23.51,23.56,23.5,23.56,103755.0,22.0182,22.065,22.0088,22.065,103755.0
2020-07-15 15:30:00,23.56,23.59,23.56,23.59,84402.0,22.065,22.0931,22.065,22.0931,84402.0
2020-07-15 15:35:00,23.59,23.62,23.57,23.61,134118.0,22.0931,22.1212,22.0743,22.1118,134118.0
2020-07-15 15:40:00,23.61,23.64,23.59,23.63,124887.0,22.1118,22.1399,22.0931,22.1305,124887.0
2020-07-15 15:45:00,23.63,23.67,23.62,23.65,221100.0,22.1305,22.168,22.1212,22.1493,221100.0
2020-07-15 15:50:00,23.64,23.64,23.53,23.53,261249.0,22.1399,22.1399,22.0369,22.0369,261249.0
2020-07-15 15:55:00,23.53,23.57,23.52,23.55,689271.0,22.0369,22.0743,22.0275,22.0556,689271.0
2020-07-16 09:30:00,23.43,23.57,23.4,23.44,215187.0,21.9432,22.0743,21.9151,21.9526,215187.0
2020-07-16 09:35:00,23.44,23.52,23.43,23.52,118230.0,21.9526,22.0275,21.9432,22.0275,118230.0
2020-07-16 09:40:00,23.51,23.58,23.46,23.56,111291.0,22.0182,22.0837,21.9713,22.065,111291.0
2020-07-16 09:45:00,23.56,23.57,23.52,23.53,40224.0,22.065,22.0743,22.0275,22.0369,40224.0
2020-07-16 09:50:00,23.51,23.65,23.51,23.63,65517.0,22.0182,22.1493,22.0182,22.1305,65517.0
2020-07-16 09:55:00,23.62,23.68,23.59,23.6,75297.0,22.1212,22.1774,22.0931,22.1024,75297.0
2020-07-16 10:00:00,23.61,23.69,23.6,23.68,64809.0,22.1118,22.1867,22.1024,22.1774,64809.0
2020-07-16 10:05:00,23.67,23.7,23.65,23.69,120612.0,22.168,22.1961,22.1493,22.1867,120612.0
2020-07-16 10:10:00,23.69,23.75,23.69,23.75,63147.0,22.1867,22.2429,22.1867,22.2429,63147.0
2020-07-16 10:15:00,23.75,23.75,23.7,23.73,91926.0,22.2429,22.2429,22.1961,22.2242,91926.0
2020-07-16 10:20:00,23.72,23.8,23.72,23.79,113484.0,22.2148,22.2898,22.2148,22.2804,113484.0
2020-07-16 10:25:00,23.79,23.89,23.76,23.89,142482.0,22.2804,22.374,22.2523,22.374,142482.0
2020-07-16 10:30:00,23.88,23.91,23.85,23.88,93684.0,22.3647,22.3928,22.3366,22.3647,93684.0
2020-07-16 10:35:00,23.88,23.91,23.87,23.9,112785.0,22.3647,22.3928,22.3553,22.3834,112785.0
2020-07-16 10:40:00,23.9,23.94,23.89,23.94,63633.0,22.3834,22.4209,22.374,22.4209,63633.0
2020-07-16 10:45:00,23.94,23.96,23.92,23.93,80220.0,22.4209,22.4396,22.4021,22.4115,80220.0
2020-07-16 10:50:00,23.93,23.96,23.9,23.95,101340.0,22.4115,22.4396,22.3834,22.4302,101340.0
2020-07-16 10:55:00,23.95,23.95,23.86,23.88,76929.0,22.4302,22.4302,22.3459,22.3647,76929.0
2020-07-16 11:00:00,23.87,23.91,23.87,23.88,138108.0,22.3553,22.3928,22.3553,22.3647,138108.0
2020-07-16 11:05:00,23.88,23.88,23.82,23.83,68559.0,22.3647,22.3647,22.3085,22.3178,68559.0
2020-07-16 11:10:00,23.84,23.86,23.79,23.82,100467.0,22.3272,22.3459,22.2804,22.3085,100467.0
2020-07-16 11:15:00,23.82,23.85,23.8,23.82,70272.0,22.3085,22.3366,22.2898,22.3085,70272.0
2020-07-16 11:20:00,23.82,23.87,23.8,23.85,91152.0,22.3085,22.3553,22.2898,22.3366,91152.0
2020-07-16 11:25:00,23.84,23.87,23.81,23.82,74751.0,22.3272,22.3553,22.2991,22.3085,74751.0
2020-07-16 11:30:00,23.81,23.82,23.78,23.79,44985.0,22.2991,22.3085,22.271,22.2804,44985.0
2020-07-16 11:35:00,23.8,23.8,23.74,23.76,29862.0,22.2898,22.2898,22.2336,22.2523,29862.0
2020-07-16 11:40:00,23.76,23.77,23.72,23.73,48009.0,22.2523,22.2617,22.2148,22.2242,48009.0
2020-07-16 11:45:00,23.72,23.74,23.71,23.73,51330.0,22.2148,22.2336,22.2055,22.2242,51330.0
2020-07-16 11:50:00,23.74,23.75,23.71,23.74,41814.0,22.2336,22.2429,22.2055,22.2336,41814.0
2020-07-16 11:55:00,23.74,23.74,23.71,23.71,56136.0,22.2336,22.2336,22.2055,22.2055,56136.0
2020-07-16 12:00:00,23.71,23.72,23.67,23.71,52947.0,22.2055,22.2148,22.168,22.2055,52947.0
2020-07-16 12:05:00,23.71,23.72,23.68,23.72,82743.0,22.2055,22.2148,22.1774,22.2148,82743.0
2020-07-16 12:10:00,23.72,23.72,23.64,23.64,91221.0,22.2148,22.2148,22.1399,22.1399,91221.0
2020-07-16 12:15:00,23.63,23.65,23.6,23.63,74292.0,22.1305,22.1493,22.1024,22.1305,74292.0
2020-07-16 12:20:00,23.62,23.66,23.6,23.65,39147.0,22.1212,22.1586,22.1024,22.1493,39147.0
2020-07-16 12:25:00,23.65,23.67,23.62,23.63,53673.0,22.1493,22.168,22.1212,22.1305,53673.0
2020-07-16 12:30:00,23.64,23.66,23.64,23.66,53949.0,22.1399,22.1586,22.1399,22.1586,53949.0
2020-07-16 12:35:00,23.66,23.68,23.63,23.67,63981.0,22.1586,22.1774,22.1305,22.168,63981.0
2020-07-16 12:40:00,23.67,23.69,23.67,23.69,51837.0,22.168,22.1867,22.168,22.1867,51837.0
2020-07-16 12:45:00,23.69,23.7,23.67,23.68,41559.0,22.1867,22.1961,22.168,22.1774,41559.0
2020-07-16 12:50:00,23.68,23.68,23.63,23.64,74310.0,22.1774,22.1774,22.1305,22.1399,74310.0
2020-07-16 12:55:00,23.63,23.64,23.59,23.6,63135.0,22.1305,22.1399,22.0931,22.1024,63135.0
2020-07-16 13:00:00,23.59,23.62,23.58,23.61,73599.0,22.0931,22.1212,22.0837,22.1118,73599.0
2020-07-16 13:05:00,23.62,23.67,23.62,23.65,42345.0,22.1212,22.168,22.1212,22.1493,42345.0
2020-07-16 13:10:00,23.65,23.66,23.64,23.66,62655.0,22.1493,22.1586,22.1399,22.1586,62655.0
2020-07-16 13:15:00,23.67,23.73,23.66,23.72,92445.0,22.168,22.2242,22.1586,22.2148,92445.0
2020-07-16 13:20:00,23.71,23.73,23.7,23.71,33657.0,22.2055,22.2242,22.1961,22.2055,33657.0
2020-07-16 13:25:00,23.71,23.73,23.7,23.71,57417.0,22.2055,22.2242,22.1961,22.2055,57417.0
2020-07-16 13:30:00,23.71,23.71,23.66,23.67,48585.0,22.2055,22.2055,22.1586,22.168,48585.0
2020-07-16 13:35:00,23.67,23.69,23.66,23.69,55362.0,22.168,22.1867,22.1586,22.1867,55362.0
2020-07-16 13:40:00,23.69,23.7,23.68,23.69,56832.0,22.1867,22.1961,22.1774,22.1867,56832.0
2020-07-16 13:45:00,23.69,23.7,23.68,23.68,30756.0,22.1867,22.1961,22.1774,22.1774,30756.0
2020-07-16 13:50:00,23.68,23.69,23.65,23.66,73389.0,22.1774,22.1867,22.1493,22.1586,73389.0
2020-07-16 13:55:00,23.66,23.66,23.61,23.62,61239.0,22.1586,22.1586,22.1118,22.1212,61239.0
2020-07-16 14:00:00,23.62,23.63,23.61,23.63,39816.0,22.1212,22.1305,22.1118,22.1305,39816.0
2020-07-16 14:05:00,23.63,23.68,23.62,23.64,35748.0,22.1305,22.1774,22.1212,22.1399,35748.0
2020-07-16 14:10:00,23.64,23.66,23.64,23.65,41439.0,22.1399,22.1586,22.1399,22.1493,41439.0
2020-07-16 14:15:00,23.65,23.66,23.64,23.66,33264.0,22.1493,22.1586,22.1399,22.1586,33264.0
2020-07-16 14:20:00,23.66,23.67,23.65,23.65,37278.0,22.1586,22.168,22.1493,22.1493,37278.0
2020-07-16 14:25:00,23.65,23.66,23.64,23.66,38688.0,22.1493,22.1586,22.1399,22.1586,38688.0
2020-07-16 14:30:00,23.66,23.66,23.61,23.64,35613.0,22.1586,22.1586,22.1118,22.1399,35613.0
2020-07-16 14:35:00,23.64,23.65,23.62,23.62,47031.0,22.1399,22.1493,22.1212,22.1212,47031.0
2020-07-16 14:40:00,23.62,23.65,23.59,23.59,76080.0,22.1212,22.1493,22.0931,22.0931,76080.0
2020-07-16 14:45:00,23.59,23.61,23.54,23.54,47766.0,22.0931,22.1118,22.0462,22.0462,47766.0
2020-07-16 14:50:00,23.55,23.59,23.55,23.56,51609.0,22.0556,22.0931,22.0556,22.065,51609.0
2020-07-16 14:55:00,23.56,23.58,23.55,23.55,51309.0,22.065,22.0837,22.0556,22.0556,51309.0
2020-07-16 15:00:00,23.56,23.58,23.54,23.58,51198.0,22.065,22.0837,22.0462,22.0837,51198.0
2020-07-16 15:05:00,23.58,23.61,23.57,23.58,72999.0,22.0837,22.1118,22.0743,22.0837,72999.0
2020-07-16 15:10:00,23.58,23.6,23.57,23.59,47727.0,22.0837,22.1024,22.0743,22.0931,47727.0
2020-07-16 15:15:00,23.58,23.62,23.58,23.62,49191.0,22.0837,22.1212,22.0837,22.1212,49191.0
2020-07-16 15:20:00,23.62,23.66,23.62,23.66,51810.0,22.1212,22.1586,22.1212,22.1586,51810.0
2020-07-16 15:25:00,23.66,23.69,23.64,23.68,71613.0,22.1586,22.1867,22.1399,22.1774,71613.0
2020-07-16 15:30:00,23.68,23.69,23.67,23.68,72597.0,22.1774,22.1867,22.168,22.1774,72597.0
2020-07-16 15:35:00,23.68,23.71,23.67,23.69,85512.0,22.1774,22.2055,22.168,22.1867,85512.0
2020-07-16 15:40:00,23.69,23.71,23.68,23.69,126060.0,22.1867,22.2055,22.1774,22.1867,126060.0
2020-07-16 15:45:00,23.69,23.72,23.68,23.71,125013.0,22.1867,22.2148,22.1774,22.2055,125013.0
2020-07-16 15:50:00,23.7,23.7,23.63,23.66,231741.0,22.1961,22.1961,22.1305,22.1586,231741.0
2020-07-16 15:55:00,23.66,23.7,23.66,23.69,352026.0,22.1586,22.1961,22.1586,22.1867,352026.0
2020-07-17 09:30:00,23.85,23.88,23.67,23.76,570024.0,22.3366,22.3647,22.168,22.2523,570024.0
2020-07-17 09:35:00,23.76,23.9,23.74,23.9,81021.0,22.2523,22.3834,22.2336,22.3834,81021.0
2020-07-17 09:40:00,23.88,23.94,23.85,23.94,26658.0,22.3647,22.4209,22.3366,22.4209,26658.0
2020-07-17 09:45:00,23.95,23.98,23.94,23.97,109260.0,22.4302,22.4583,22.4209,22.449,109260.0
2020-07-17 09:50:00,23.96,23.99,23.94,23.97,185895.0,22.4396,22.4677,22.4209,22.449,185895.0
2020-07-17 09:55:00,23.96,23.99,23.93,23.95,77394.0,22.4396,22.4677,22.4115,22.4302,77394.0
2020-07-17 10:00:00,23.94,23.98,23.88,23.93,123144.0,22.4209,22.4583,22.3647,22.4115,123144.0
2020-07-17 10:05:00,23.93,23.96,23.91,23.95,65949.0,22.4115,22.4396,22.3928,22.4302,65949.0
2020-07-17 10:10:00,23.95,24.01,23.95,23.96,123744.0,22.4302,22.4864,22.4302,22.4396,123744.0
2020-07-17 10:15:00,23.96,23.98,23.91,23.94,90717.0,22.4396,22.4583,22.3928,22.4209,90717.0
2020-07-17 10:20:00,23.95,23.95,23.88,23.88,137040.0,22.4302,22.4302,22.3647,22.3647,137040.0
2020-07-17 10:25:00,23.88,23.9,23.81,23.85,147093.0,22.3647,22.3834,22.2991,22.3366,147093.0
2020-07-17 10:30:00,23.85,23.87,23.85,23.86,74898.0,22.3366,22.3553,22.3366,22.3459,74898.0
2020-07-17 10:35:00,23.87,23.93,23.86,23.93,53865.0,22.3553,22.4115,22.3459,22.4115,53865.0
2020-07-17 10:40:00,23.93,23.94,23.89,23.91,58014.0,22.4115,22.4209,22.374,22.3928,58014.0
2020-07-17 10:45:00,23.91,23.95,23.9,23.94,45054.0,22.3928,22.4302,22.3834,22.4209,45054.0
2020-07-17 10:50:00,23.94,23.96,23.91,23.91,48429.0,22.4209,22.4396,22.3928,22.3928,48429.0
2020-07-17 10:55:00,23.92,23.96,23.92,23.94,40725.0,22.4021,22.4396,22.4021,22.4209,40725.0
2020-07-17 11:00:00,23.93,23.97,23.92,23.94,41400.0,22.4115,22.449,22.4021,22.4209,41400.0
2020-07-17 11:05:00,23.94,23.99,23.94,23.99,34191.0,22.4209,22.4677,22.4209,22.4677,34191.0
2020-07-17 11:10:00,23.99,24.03,23.96,24.0,58914.0,22.4677,22.5052,22.4396,22.4771,58914.0
2020-07-17 11:15:00,24.0,24.02,23.99,24.0,67077.0,22.4771,22.4958,22.4677,22.4771,67077.0
2020-07-17 11:20:00,24.0,24.02,23.99,24.01,38145.0,22.4771,22.4958,22.4677,22.4864,38145.0
2020-07-17 11:25:00,24.0,24.01,23.99,24.01,53673.0,22.4771,22.4864,22.4677,22.4864,53673.0
2020-07-17 11:30:00,24.01,24.03,23.99,23.99,50715.0,22.4864,22.5052,22.4677,22.4677,50715.0
2020-07-17 11:35:00,23.99,24.02,23.98,24.02,46374.0,22.4677,22.4958,22.4583,22.4958,46374.0
2020-07-17 11:40:00,24.02,24.05,24.0,24.02,105240.0,22.4958,22.5239,22.4771,22.4958,105240.0
2020-07-17 11:45:00,24.02,24.04,23.99,24.03,40737.0,22.4958,22.5145,22.4677,22.5052,40737.0
2020-07-17 11:50:00,24.03,24.09,24.02,24.08,43806.0,22.5052,22.5613,22.4958,22.552,43806.0
2020-07-17 11:55:00,24.08,24.09,24.04,24.04,32307.0,22.552,22.5613,22.5145,22.5145,32307.0
2020-07-17 12:00:00,24.05,24.06,24.03,24.03,75828.0,22.5239,22.5333,22.5052,22.5052,75828.0
2020-07-17 12:05:00,24.03,24.04,24.02,24.04,77238.0,22.5052,22.5145,22.4958,22.5145,77238.0
2020-07-17 12:10:00,24.03,24.04,24.01,24.03,31593.0,22.5052,22.5145,22.4864,22.5052,31593.0
2020-07-17 12:15:00,24.03,24.04,24.01,24.02,53388.0,22.5052,22.5145,22.4864,22.4958,53388.0
2020-07-17 12:20:00,24.02,24.03,24.01,24.01,40587.0,22.4958,22.5052,22.4864,22.4864,40587.0
2020-07-17 12:25:00,24.02,24.03,24.01,24.02,31974.0,22.4958,22.5052,22.4864,22.4958,31974.0
2020-07-17 12:30:00,24.02,24.02,24.0,24.0,19725.0,22.4958,22.4958,22.4771,22.4771,19725.0
2020-07-17 12:35:00,24.0,24.02,23.97,23.98,38724.0,22.4771,22.4958,22.449,22.4583,38724.0
2020-07-17 12:40:00,23.98,23.98,23.95,23.95,39111.0,22.4583,22.4583,22.4302,22.4302,39111.0
2020-07-17 12:45:00,23.96,23.98,23.95,23.95,23784.0,22.4396,22.4583,22.4302,22.4302,23784.0
2020-07-17 12:50:00,23.95,23.96,23.92,23.94,41331.0,22.4302,22.4396,22.4021,22.4209,41331.0
2020-07-17 12:55:00,23.94,23.94,23.91,23.94,23037.0,22.4209,22.4209,22.3928,22.4209,23037.0
2020-07-17 13:00:00,23.94,23.95,23.93,23.94,27414.0,22.4209,22.4302,22.4115,22.4209,27414.0
2020-07-17 13:05:00,23.94,23.96,23.93,23.95,31470.0,22.4209,22.4396,22.4115,22.4302,31470.0
2020-07-17 13:10:00,23.95,23.95,23.92,23.93,36822.0,22.4302,22.4302,22.4021,22.4115,36822.0
2020-07-17 13:15:00,23.93,23.94,23.89,23.92,75213.0,22.4115,22.4209,22.374,22.4021,75213.0
2020-07-17 13:20:00,23.91,23.95,23.91,23.95,30654.0,22.3928,22.4302,22.3928,22.4302,30654.0
2020-07-17 13:25:00,23.94,23.96,23.94,23.95,24318.0,22.4209,22.4396,22.4209,22.4302,24318.0
2020-07-17 13:30:00,23.95,23.97,23.92,23.92,37065.0,22.4302,22.449,22.4021,22.4021,37065.0
2020-07-17 13:35:00,23.92,23.93,23.9,23.92,56598.0,22.4021,22.4115,22.3834,22.4021,56598.0
2020-07-17 13:40:00,23.92,23.97,23.92,23.96,21654.0,22.4021,22.449,22.4021,22.4396,21654.0
2020-07-17 13:45:00,23.96,23.97,23.94,23.95,41250.0,22.4396,22.449,22.4209,22.4302,41250.0
2020-07-17 13:50:00,23.95,23.96,23.92,23.95,83214.0,22.4302,22.4396,22.4021,22.4302,83214.0
2020-07-17 13:55:00,23.95,23.99,23.95,23.98,104838.0,22.4302,22.4677,22.4302,22.4583,104838.0
2020-07-17 14:00:00,23.98,23.99,23.95,23.98,88920.0,22.4583,22.4677,22.4302,22.4583,88920.0
2020-07-17 14:05:00,23.98,24.0,23.97,24.0,41565.0,22.4583,22.4771,22.449,22.4771,41565.0
2020-07-17 14:10:00,24.0,24.02,23.99,24.01,33990.0,22.4771,22.4958,22.4677,22.4864,33990.0
2020-07-17 14:15:00,24.01,24.03,24.01,24.02,36972.0,22.4864,22.5052,22.4864,22.4958,36972.0
2020-07-17 14:20:00,24.02,24.04,24.01,24.03,55743.0,22.4958,22.5145,22.4864,22.5052,55743.0
2020-07-17 14:25:00,24.03,24.06,24.03,24.04,29514.0,22.5052,22.5333,22.5052,22.5145,29514.0
2020-07-17 14:30:00,24.03,24.04,24.0,24.01,62349.0,22.5052,22.5145,22.4771,22.4864,62349.0
2020-07-17 14:35:00,24.01,24.03,24.01,24.03,40041.0,22.4864,22.5052,22.4864,22.5052,40041.0
2020-07-17 14:40:00,24.03,24.04,24.01,24.03,75744.0,22.5052,22.5145,22.4864,22.5052,75744.0
2020-07-17 14:45:00,24.03,24.04,24.02,24.03,85776.0,22.5052,22.5145,22.4958,22.5052,85776.0
2020-07-17 14:50:00,24.03,24.06,24.02,24.03,46587.0,22.5052,22.5333,22.4958,22.5052,46587.0
2020-07-17 14:55:00,24.03,24.04,24.03,24.03,25974.0,22.5052,22.5145,22.5052,22.5052,25974.0
2020-07-17 15:00:00,24.04,24.05,24.02,24.05,68505.0,22.5145,22.5239,22.4958,22.5239,68505.0
2020-07-17 15:05:00,24.04,24.07,24.03,24.05,48198.0,22.5145,22.5426,22.5052,22.5239,48198.0
2020-07-17 15:10:00,24.05,24.06,24.04,24.04,36741.0,22.5239,22.5333,22.5145,22.5145,36741.0
2020-07-17 15:15:00,24.04,24.05,24.03,24.05,41841.0,22.5145,22.5239,22.5052,22.5239,41841.0
2020-07-17 15:20:00,24.05,24.07,24.05,24.07,42081.0,22.5239,22.5426,22.5239,22.5426,42081.0
2020-07-17 15:25:00,24.07,24.09,24.07,24.09,49809.0,22.5426,22.5613,22.5426,22.5613,49809.0
2020-07-17 15:30:00,24.09,24.13,24.08,24.12,55095.0,22.5613,22.5988,22.552,22.5894,55095.0
2020-07-17 15:35:00,24.13,24.13,24.09,24.1,161220.0,22.5988,22.5988,22.5613,22.5707,161220.0
2020-07-17 15:40:00,24.1,24.11,24.08,24.09,60936.0,22.5707,22.5801,22.552,22.5613,60936.0
2020-07-17 15:45:00,24.09,24.15,24.08,24.14,165144.0,22.5613,22.6175,22.552,22.6082,165144.0
2020-07-17 15:50:00,24.14,24.14,24.08,24.09,336438.0,22.6082,22.6082,22.552,22.5613,336438.0
2020-07-17 15:55:00,24.09,24.12,24.05,24.05,619407.0,22.5613,22.5894,22.5239,22.5239,619407.0
2020-07-20 09:30:00,23.95,24.01,23.9,23.92,147030.0,22.4302,22.4864,22.3834,22.4021,147030.0
2020-07-20 09:35:00,23.93,23.96,23.83,23.88,80508.0,22.4115,22.4396,22.3178,22.3647,80508.0
2020-07-20 09:40:00,23.87,23.87,23.79,23.83,62778.0,22.3553,22.3553,22.2804,22.3178,62778.0
2020-07-20 09:45:00,23.83,23.83,23.77,23.77,83847.0,22.3178,22.3178,22.2617,22.2617,83847.0
2020-07-20 09:50:00,23.78,23.79,23.71,23.71,53307.0,22.271,22.2804,22.2055,22.2055,53307.0
2020-07-20 09:55:00,23.71,23.72,23.65,23.7,72588.0,22.2055,22.2148,22.1493,22.1961,72588.0
2020-07-20 10:00:00,23.71,23.72,23.66,23.72,80583.0,22.2055,22.2148,22.1586,22.2148,80583.0
2020-07-20 10:05:00,23.73,23.77,23.65,23.66,157953.0,22.2242,22.2617,22.1493,22.1586,157953.0
2020-07-20 10:10:00,23.66,23.68,23.63,23.68,61020.0,22.1586,22.1774,22.1305,22.1774,61020.0
2020-07-20 10:15:00,23.67,23.69,23.64,23.68,49167.0,22.168,22.1867,22.1399,22.1774,49167.0
2020-07-20 10:20:00,23.69,23.71,23.66,23.7,49965.0,22.1867,22.2055,22.1586,22.1961,49965.0
2020-07-20 10:25:00,23.7,23.76,23.66,23.76,90750.0,22.1961,22.2523,22.1586,22.2523,90750.0
2020-07-20 10:30:00,23.76,23.8,23.75,23.8,41685.0,22.2523,22.2898,22.2429,22.2898,41685.0
2020-07-20 10:35:00,23.8,23.85,23.8,23.83,119940.0,22.2898,22.3366,22.2898,22.3178,119940.0
2020-07-20 10:40:00,23.83,23.86,23.81,23.84,75561.0,22.3178,22.3459,22.2991,22.3272,75561.0
2020-07-20 10:45:00,23.84,23.84,23.8,23.82,58047.0,22.3272,22.3272,22.2898,22.3085,58047.0
2020-07-20 10:50:00,23.82,23.83,23.78,23.79,109509.0,22.3085,22.3178,22.271,22.2804,109509.0
2020-07-20 10:55:00,23.79,23.79,23.76,23.77,72675.0,22.2804,22.2804,22.2523,22.2617,72675.0
2020-07-20 11:00:00,23.77,23.79,23.76,23.78,43338.0,22.2617,22.2804,22.2523,22.271,43338.0
2020-07-20 11:05:00,23.78,23.82,23.77,23.81,50619.0,22.271,22.3085,22.2617,22.2991,50619.0
2020-07-20 11:10:00,23.81,23.82,23.79,23.81,35463.0,22.2991,22.3085,22.2804,22.2991,35463.0
2020-07-20 11:15:00,23.81,23.84,23.81,23.84,51726.0,22.2991,22.3272,22.2991,22.3272,51726.0
2020-07-20 11:20:00,23.85,23.86,23.81,23.83,44286.0,22.3366,22.3459,22.2991,22.3178,44286.0
2020-07-20 11:25:00,23.82,23.88,23.82,23.84,87702.0,22.3085,22.3647,22.3085,22.3272,87702.0
2020-07-20 11:30:00,23.84,23.87,23.82,23.86,53841.0,22.3272,22.3553,22.3085,22.3459,53841.0
2020-07-20 11:35:00,23.86,23.9,23.84,23.9,48129.0,22.3459,22.3834,22.3272,22.3834,48129.0
2020-07-20 11:40:00,23.9,23.92,23.88,23.88,89997.0,22.3834,22.4021,22.3647,22.3647,89997.0
2020-07-20 11:45:00,23.88,23.89,23.84,23.85,45201.0,22.3647,22.374,22.3272,22.3366,45201.0
2020-07-20 11:50:00,23.85,23.85,23.81,23.82,47163.0,22.3366,22.3366,22.2991,22.3085,47163.0
2020-07-20 11:55:00,23.83,23.84,23.8,23.81,37416.0,22.3178,22.3272,22.2898,22.2991,37416.0
2020-07-20 12:00:00,23.81,23.81,23.78,23.78,69000.0,22.2991,22.2991,22.271,22.271,69000.0
2020-07-20 12:05:00,23.77,23.79,23.75,23.77,49767.0,22.2617,22.2804,22.2429,22.2617,49767.0
2020-07-20 12:10:00,23.77,23.79,23.75,23.77,55449.0,22.2617,22.2804,22.2429,22.2617,55449.0
2020-07-20 12:15:00,23.77,23.79,23.76,23.78,28821.0,22.2617,22.2804,22.2523,22.271,28821.0
2020-07-20 12:20:00,23.78,23.8,23.77,23.79,45927.0,22.271,22.2898,22.2617,22.2804,45927.0
2020-07-20 12:25:00,23.79,23.79,23.76,23.78,44088.0,22.2804,22.2804,22.2523,22.271,44088.0
2020-07-20 12:30:00,23.78,23.8,23.77,23.79,49023.0,22.271,22.2898,22.2617,22.2804,49023.0
2020-07-20 12:35:00,23.8,23.81,23.78,23.8,34233.0,22.2898,22.2991,22.271,22.2898,34233.0
2020-07-20 12:40:00,23.79,23.81,23.75,23.77,43683.0,22.2804,22.2991,22.2429,22.2617,43683.0
2020-07-20 12:45:00,23.77,23.77,23.74,23.76,30360.0,22.2617,22.2617,22.2336,22.2523,30360.0
2020-07-20 12:50:00,23.76,23.76,23.71,23.72,119595.0,22.2523,22.2523,22.2055,22.2148,119595.0
2020-07-20 12:55:00,23.72,23.73,23.7,23.72,81708.0,22.2148,22.2242,22.1961,22.2148,81708.0
2020-07-20 13:00:00,23.72,23.72,23.69,23.71,43101.0,22.2148,22.2148,22.1867,22.2055,43101.0
2020-07-20 13:05:00,23.7,23.71,23.68,23.68,62325.0,22.1961,22.2055,22.1774,22.1774,62325.0
2020-07-20 13:10:00,23.69,23.72,23.69,23.72,24735.0,22.1867,22.2148,22.1867,22.2148,24735.0
2020-07-20 13:15:00,23.72,23.75,23.72,23.75,46260.0,22.2148,22.2429,22.2148,22.2429,46260.0
2020-07-20 13:20:00,23.76,23.77,23.74,23.75,50223.0,22.2523,22.2617,22.2336,22.2429,50223.0
2020-07-20 13:25:00,23.76,23.77,23.74,23.76,61182.0,22.2523,22.2617,22.2336,22.2523,61182.0
2020-07-20 13:30:00,23.76,23.76,23.75,23.76,39237.0,22.2523,22.2523,22.2429,22.2523,39237.0
2020-07-20 13:35:00,23.76,23.78,23.75,23.76,34581.0,22.2523,22.271,22.2429,22.2523,34581.0
2020-07-20 13:40:00,23.76,23.79,23.75,23.79,209925.0,22.2523,22.2804,22.2429,22.2804,209925.0
2020-07-20 13:45:00,23.79,23.79,23.76,23.76,36426.0,22.2804,22.2804,22.2523,22.2523,36426.0
2020-07-20 13:50:00,23.76,23.8,23.75,23.79,56994.0,22.2523,22.2898,22.2429,22.2804,56994.0
2020-07-20 13:55:00,23.8,23.8,23.78,23.8,48894.0,22.2898,22.2898,22.271,22.2898,48894.0
2020-07-20 14:00:00,23.8,23.8,23.75,23.77,66450.0,22.2898,22.2898,22.2429,22.2617,66450.0
2020-07-20 14:05:00,23.76,23.77,23.73,23.73,46602.0,22.2523,22.2617,22.2242,22.2242,46602.0
2020-07-20 14:10:00,23.73,23.73,23.7,23.71,62100.0,22.2242,22.2242,22.1961,22.2055,62100.0
2020-07-20 14:15:00,23.72,23.76,23.72,23.75,48468.0,22.2148,22.2523,22.2148,22.2429,48468.0
2020-07-20 14:20:00,23.75,23.76,23.74,23.74,62238.0,22.2429,22.2523,22.2336,22.2336,62238.0
2020-07-20 14:25:00,23.75,23.78,23.75,23.78,38379.0,22.2429,22.271,22.2429,22.271,38379.0
2020-07-20 14:30:00,23.78,23.8,23.77,23.78,28335.0,22.271,22.2898,22.2617,22.271,28335.0
2020-07-20 14:35:00,23.78,23.78,23.77,23.77,29907.0,22.271,22.271,22.2617,22.2617,29907.0
2020-07-20 14:40:00,23.77,23.79,23.76,23.78,37377.0,22.2617,22.2804,22.2523,22.271,37377.0
2020-07-20 14:45:00,23.79,23.79,23.76,23.78,35682.0,22.2804,22.2804,22.2523,22.271,35682.0
2020-07-20 14:50:00,23.78,23.79,23.77,23.78,40401.0,22.271,22.2804,22.2617,22.271,40401.0
2020-07-20 14:55:00,23.77,23.77,23.73,23.73,29112.0,22.2617,22.2617,22.2242,22.2242,29112.0
2020-07-20 15:00:00,23.73,23.75,23.73,23.75,62958.0,22.2242,22.2429,22.2242,22.2429,62958.0
2020-07-20 15:05:00,23.75,23.76,23.74,23.75,54930.0,22.2429,22.2523,22.2336,22.2429,54930.0
2020-07-20 15:10:00,23.75,23.78,23.75,23.78,63270.0,22.2429,22.271,22.2429,22.271,63270.0
2020-07-20 15:15:00,23.78,23.83,23.76,23.81,106065.0,22.271,22.3178,22.2523,22.2991,106065.0
2020-07-20 15:20:00,23.8,23.83,23.8,23.82,51714.0,22.2898,22.3178,22.2898,22.3085,51714.0
2020-07-20 15:25:00,23.82,23.86,23.82,23.86,79287.0,22.3085,22.3459,22.3085,22.3459,79287.0
2020-07-20 15:30:00,23.86,23.89,23.84,23.88,87303.0,22.3459,22.374,22.3272,22.3647,87303.0
2020-07-20 15:35:00,23.89,23.9,23.87,23.88,95094.0,22.374,22.3834,22.3553,22.3647,95094.0
2020-07-20 15:40:00,23.88,23.88,23.85,23.88,105594.0,22.3647,22.3647,22.3366,22.3647,105594.0
2020-07-20 15:45:00,23.88,23.9,23.87,23.89,172599.0,22.3647,22.3834,22.3553,22.374,172599.0
2020-07-20 15:50:00,23.89,23.91,23.87,23.91,372450.0,22.374,22.3928,22.3553,22.3928,372450.0
2020-07-20 15:55:00,23.91,23.91,23.85,23.85,668085.0,22.3928,22.3928,22.3366,22.3366,668085.0
2020-07-21 09:30:00,23.97,24.05,23.89,23.96,210387.0,22.449,22.5239,22.374,22.4396,210387.0
2020-07-21 09:35:00,23.96,24.12,23.96,24.11,150606.0,22.4396,22.5894,22.4396,22.5801,150606.0
2020-07-21 09:40:00,24.1,24.11,24.04,24.1,100233.0,22.5707,22.5801,22.5145,22.5707,100233.0
2020-07-21 09:45:00,24.09,24.1,23.98,23.98,80031.0,22.5613,22.5707,22.4583,22.4583,80031.0
2020-07-21 09:50:00,23.97,24.03,23.94,23.94,71298.0,22.449,22.5052,22.4209,22.4209,71298.0
2020-07-21 09:55:00,23.93,23.98,23.89,23.9,101076.0,22.4115,22.4583,22.374,22.3834,101076.0
2020-07-21 10:00:00,23.9,23.94,23.87,23.94,119457.0,22.3834,22.4209,22.3553,22.4209,119457.0
2020-07-21 10:05:00,23.93,23.97,23.92,23.93,93336.0,22.4115,22.449,22.4021,22.4115,93336.0
2020-07-21 10:10:00,23.92,24.01,23.92,24.0,94965.0,22.4021,22.4864,22.4021,22.4771,94965.0
2020-07-21 10:15:00,24.0,24.0,23.91,23.92,73713.0,22.4771,22.4771,22.3928,22.4021,73713.0
2020-07-21 10:20:00,23.91,23.95,23.91,23.93,68841.0,22.3928,22.4302,22.3928,22.4115,68841.0
2020-07-21 10:25:00,23.93,23.96,23.91,23.95,82935.0,22.4115,22.4396,22.3928,22.4302,82935.0
2020-07-21 10:30:00,23.96,24.02,23.94,23.99,64563.0,22.4396,22.4958,22.4209,22.4677,64563.0
2020-07-21 10:35:00,23.99,24.06,23.98,24.06,42390.0,22.4677,22.5333,22.4583,22.5333,42390.0
2020-07-21 10:40:00,24.05,24.09,24.04,24.08,86055.0,22.5239,22.5613,22.5145,22.552,86055.0
2020-07-21 10:45:00,24.08,24.15,24.06,24.14,71031.0,22.552,22.6175,22.5333,22.6082,71031.0
2020-07-21 10:50:00,24.14,24.15,24.09,24.11,30663.0,22.6082,22.6175,22.5613,22.5801,30663.0
2020-07-21 10:55:00,24.11,24.14,24.09,24.13,33051.0,22.5801,22.6082,22.5613,22.5988,33051.0
2020-07-21 11:00:00,24.13,24.15,24.11,24.13,75045.0,22.5988,22.6175,22.5801,22.5988,75045.0
2020-07-21 11:05:00,24.14,24.16,24.12,24.15,48636.0,22.6082,22.6269,22.5894,22.6175,48636.0
2020-07-21 11:10:00,24.15,24.16,24.12,24.14,40725.0,22.6175,22.6269,22.5894,22.6082,40725.0
2020-07-21 11:15:00,24.14,24.2,24.14,24.17,51420.0,22.6082,22.6644,22.6082,22.6363,51420.0
2020-07-21 11:20:00,24.17,24.18,24.15,24.17,28164.0,22.6363,22.6456,22.6175,22.6363,28164.0
2020-07-21 11:25:00,24.17,24.18,24.15,24.17,28917.0,22.6363,22.6456,22.6175,22.6363,28917.0
2020-07-21 11:30:00,24.17,24.19,24.12,24.15,34104.0,22.6363,22.655,22.5894,22.6175,34104.0
2020-07-21 11:35:00,24.16,24.17,24.15,24.16,23172.0,22.6269,22.6363,22.6175,22.6269,23172.0
2020-07-21 11:40:00,24.16,24.18,24.15,24.18,37587.0,22.6269,22.6456,22.6175,22.6456,37587.0
2020-07-21 11:45:00,24.18,24.19,24.09,24.09,42138.0,22.6456,22.655,22.5613,22.5613,42138.0
2020-07-21 11:50:00,24.09,24.12,24.09,24.11,53673.0,22.5613,22.5894,22.5613,22.5801,53673.0
2020-07-21 11:55:00,24.11,24.14,24.09,24.12,50460.0,22.5801,22.6082,22.5613,22.5894,50460.0
2020-07-21 12:00:00,24.13,24.15,24.12,24.14,28161.0,22.5988,22.6175,22.5894,22.6082,28161.0
2020-07-21 12:05:00,24.14,24.15,24.1,24.1,18933.0,22.6082,22.6175,22.5707,22.5707,18933.0
2020-07-21 12:10:00,24.08,24.08,24.06,24.08,38070.0,22.552,22.552,22.5333,22.552,38070.0
2020-07-21 12:15:00,24.07,24.1,24.06,24.07,29742.0,22.5426,22.5707,22.5333,22.5426,29742.0
2020-07-21 12:20:00,24.07,24.07,24.04,24.05,27018.0,22.5426,22.5426,22.5145,22.5239,27018.0
2020-07-21 12:25:00,24.05,24.09,24.05,24.09,27270.0,22.5239,22.5613,22.5239,22.5613,27270.0
2020-07-21 12:30:00,24.09,24.12,24.08,24.11,26430.0,22.5613,22.5894,22.552,22.5801,26430.0
2020-07-21 12:35:00,24.11,24.11,24.09,24.09,23505.0,22.5801,22.5801,22.5613,22.5613,23505.0
2020-07-21 12:40:00,24.09,24.11,24.08,24.11,38070.0,22.5613,22.5801,22.552,22.5801,38070.0
2020-07-21 12:45:00,24.1,24.1,24.05,24.07,36366.0,22.5707,22.5707,22.5239,22.5426,36366.0
2020-07-21 12:50:00,24.07,24.08,24.02,24.04,25974.0,22.5426,22.552,22.4958,22.5145,25974.0
2020-07-21 12:55:00,24.04,24.07,24.04,24.06,27423.0,22.5145,22.5426,22.5145,22.5333,27423.0
2020-07-21 13:00:00,24.06,24.09,24.06,24.08,31092.0,22.5333,22.5613,22.5333,22.552,31092.0
2020-07-21 13:05:00,24.07,24.1,24.06,24.1,18474.0,22.5426,22.5707,22.5333,22.5707,18474.0
2020-07-21 13:10:00,24.09,24.1,24.06,24.06,20802.0,22.5613,22.5707,22.5333,22.5333,20802.0
2020-07-21 13:15:00,24.06,24.09,24.06,24.07,32529.0,22.5333,22.5613,22.5333,22.5426,32529.0
2020-07-21 13:20:00,24.07,24.08,24.06,24.06,36078.0,22.5426,22.552,22.5333,22.5333,36078.0
2020-07-21 13:25:00,24.06,24.08,24.06,24.08,37929.0,22.5333,22.552,22.5333,22.552,37929.0
2020-07-21 13:30:00,24.07,24.1,24.06,24.09,36939.0,22.5426,22.5707,22.5333,22.5613,36939.0
2020-07-21 13:35:00,24.09,24.12,24.09,24.12,13482.0,22.5613,22.5894,22.5613,22.5894,13482.0
2020-07-21 13:40:00,24.11,24.11,24.09,24.09,25713.0,22.5801,22.5801,22.5613,22.5613,25713.0
2020-07-21 13:45:00,24.09,24.1,24.08,24.1,20538.0,22.5613,22.5707,22.552,22.5707,20538.0
2020-07-21 13:50:00,24.09,24.1,24.08,24.09,33612.0,22.5613,22.5707,22.552,22.5613,33612.0
2020-07-21 13:55:00,24.09,24.1,24.07,24.08,23973.0,22.5613,22.5707,22.5426,22.552,23973.0
2020-07-21 14:00:00,24.09,24.11,24.08,24.09,17511.0,22.5613,22.5801,22.552,22.5613,17511.0
2020-07-21 14:05:00,24.09,24.1,24.07,24.07,22623.0,22.5613,22.5707,22.5426,22.5426,22623.0
2020-07-21 14:10:00,24.08,24.1,24.07,24.09,35055.0,22.552,22.5707,22.5426,22.5613,35055.0
2020-07-21 14:15:00,24.09,24.09,24.06,24.07,38490.0,22.5613,22.5613,22.5333,22.5426,38490.0
2020-07-21 14:20:00,24.06,24.08,24.04,24.06,19995.0,22.5333,22.552,22.5145,22.5333,19995.0
2020-07-21 14:25:00,24.07,24.07,24.05,24.06,16557.0,22.5426,22.5426,22.5239,22.5333,16557.0
2020-07-21 14:30:00,24.06,24.07,24.03,24.06,30300.0,22.5333,22.5426,22.5052,22.5333,30300.0
2020-07-21 14:35:00,24.06,24.07,24.04,24.06,42978.0,22.5333,22.5426,22.5145,22.5333,42978.0
2020-07-21 14:40:00,24.06,24.08,24.05,24.07,25224.0,22.5333,22.552,22.5239,22.5426,25224.0
2020-07-21 14:45:00,24.07,24.08,24.05,24.05,31578.0,22.5426,22.552,22.5239,22.5239,31578.0
2020-07-21 14:50:00,24.06,24.07,24.04,24.07,30147.0,22.5333,22.5426,22.5145,22.5426,30147.0
2020-07-21 14:55:00,24.07,24.08,24.05,24.07,45534.0,22.5426,22.552,22.5239,22.5426,45534.0
2020-07-21 15:00:00,24.06,24.08,24.06,24.07,57684.0,22.5333,22.552,22.5333,22.5426,57684.0
2020-07-21 15:05:00,24.06,24.08,24.05,24.08,58476.0,22.5333,22.552,22.5239,22.552,58476.0
2020-07-21 15:10:00,24.08,24.08,24.04,24.06,86355.0,22.552,22.552,22.5145,22.5333,86355.0
2020-07-21 15:15:00,24.06,24.07,24.04,24.05,66726.0,22.5333,22.5426,22.5145,22.5239,66726.0
2020-07-21 15:20:00,24.05,24.07,24.04,24.05,77274.0,22.5239,22.5426,22.5145,22.5239,77274.0
2020-07-21 15:25:00,24.05,24.08,24.05,24.05,90033.0,22.5239,22.552,22.5239,22.5239,90033.0
2020-07-21 15:30:00,24.05,24.08,24.03,24.04,145173.0,22.5239,22.552,22.5052,22.5145,145173.0
2020-07-21 15:35:00,24.04,24.05,24.02,24.04,82086.0,22.5145,22.5239,22.4958,22.5145,82086.0
2020-07-21 15:40:00,24.04,24.08,24.03,24.08,97173.0,22.5145,22.552,22.5052,22.552,97173.0
2020-07-21 15:45:00,24.08,24.13,24.07,24.12,189861.0,22.552,22.5988,22.5426,22.5894,189861.0
2020-07-21 15:50:00,24.12,24.12,24.0,24.06,377133.0,22.5894,22.5894,22.4771,22.5333,377133.0
2020-07-21 15:55:00,24.06,24.15,24.04,24.15,682161.0,22.5333,22.6175,22.5145,22.6175,682161.0
2020-07-22 09:30:00,24.18,24.2,24.1,24.16,116316.0,22.6456,22.6644,22.5707,22.6269,116316.0
2020-07-22 09:35:00,24.15,24.31,24.15,24.31,70191.0,22.6175,22.7674,22.6175,22.7674,70191.0
2020-07-22 09:40:00,24.32,24.35,24.3,24.31,51387.0,22.7768,22.8048,22.758,22.7674,51387.0
2020-07-22 09:45:00,24.32,24.36,24.29,24.31,43173.0,22.7768,22.8142,22.7487,22.7674,43173.0
2020-07-22 09:50:00,24.31,24.35,24.31,24.34,55131.0,22.7674,22.8048,22.7674,22.7955,55131.0
2020-07-22 09:55:00,24.34,24.37,24.32,24.33,84408.0,22.7955,22.8236,22.7768,22.7861,84408.0
2020-07-22 10:00:00,24.34,24.35,24.28,24.31,70689.0,22.7955,22.8048,22.7393,22.7674,70689.0
2020-07-22 10:05:00,24.3,24.41,24.3,24.41,121362.0,22.758,22.861,22.758,22.861,121362.0
2020-07-22 10:10:00,24.41,24.48,24.37,24.45,211866.0,22.861,22.9266,22.8236,22.8985,211866.0
2020-07-22 10:15:00,24.45,24.5,24.44,24.47,96504.0,22.8985,22.9453,22.8891,22.9172,96504.0
2020-07-22 10:20:00,24.47,24.5,24.43,24.45,110391.0,22.9172,22.9453,22.8798,22.8985,110391.0
2020-07-22 10:25:00,24.45,24.45,24.38,24.41,82107.0,22.8985,22.8985,22.8329,22.861,82107.0
2020-07-22 10:30:00,24.4,24.47,24.4,24.44,68451.0,22.8517,22.9172,22.8517,22.8891,68451.0
2020-07-22 10:35:00,24.44,24.51,24.43,24.51,160098.0,22.8891,22.9547,22.8798,22.9547,160098.0
2020-07-22 10:40:00,24.51,24.57,24.51,24.56,101223.0,22.9547,23.0109,22.9547,23.0015,101223.0
2020-07-22 10:45:00,24.56,24.57,24.53,24.54,112734.0,23.0015,23.0109,22.9734,22.9828,112734.0
2020-07-22 10:50:00,24.54,24.54,24.5,24.54,277371.0,22.9828,22.9828,22.9453,22.9828,277371.0
2020-07-22 10:55:00,24.54,24.56,24.51,24.56,113556.0,22.9828,23.0015,22.9547,23.0015,113556.0
2020-07-22 11:00:00,24.56,24.59,24.52,24.54,155802.0,23.0015,23.0296,22.9641,22.9828,155802.0
2020-07-22 11:05:00,24.54,24.55,24.49,24.5,105396.0,22.9828,22.9922,22.936,22.9453,105396.0
2020-07-22 11:10:00,24.49,24.53,24.48,24.49,87117.0,22.936,22.9734,22.9266,22.936,87117.0
2020-07-22 11:15:00,24.49,24.53,24.48,24.51,76704.0,22.936,22.9734,22.9266,22.9547,76704.0
2020-07-22 11:20:00,24.51,24.51,24.44,24.46,73167.0,22.9547,22.9547,22.8891,22.9079,73167.0
2020-07-22 11:25:00,24.46,24.49,24.46,24.48,87513.0,22.9079,22.936,22.9079,22.9266,87513.0
2020-07-22 11:30:00,24.48,24.5,24.45,24.48,59760.0,22.9266,22.9453,22.8985,22.9266,59760.0
2020-07-22 11:35:00,24.47,24.52,24.47,24.51,57402.0,22.9172,22.9641,22.9172,22.9547,57402.0
2020-07-22 11:40:00,24.51,24.51,24.48,24.5,86613.0,22.9547,22.9547,22.9266,22.9453,86613.0
2020-07-22 11:45:00,24.5,24.52,24.49,24.51,56454.0,22.9453,22.9641,22.936,22.9547,56454.0
2020-07-22 11:50:00,24.51,24.52,24.48,24.49,37773.0,22.9547,22.9641,22.9266,22.936,37773.0
2020-07-22 11:55:00,24.49,24.49,24.45,24.45,63039.0,22.936,22.936,22.8985,22.8985,63039.0
2020-07-22 12:00:00,24.45,24.47,24.43,24.43,52851.0,22.8985,22.9172,22.8798,22.8798,52851.0
2020-07-22 12:05:00,24.44,24.45,24.42,24.42,37641.0,22.8891,22.8985,22.8704,22.8704,37641.0
2020-07-22 12:10:00,24.43,24.47,24.42,24.46,39546.0,22.8798,22.9172,22.8704,22.9079,39546.0
2020-07-22 12:15:00,24.46,24.49,24.46,24.47,54549.0,22.9079,22.936,22.9079,22.9172,54549.0
2020-07-22 12:20:00,24.47,24.47,24.45,24.45,52203.0,22.9172,22.9172,22.8985,22.8985,52203.0
2020-07-22 12:25:00,24.45,24.45,24.39,24.39,57651.0,22.8985,22.8985,22.8423,22.8423,57651.0
2020-07-22 12:30:00,24.39,24.4,24.37,24.37,51387.0,22.8423,22.8517,22.8236,22.8236,51387.0
2020-07-22 12:35:00,24.38,24.41,24.36,24.4,84531.0,22.8329,22.861,22.8142,22.8517,84531.0
2020-07-22 12:40:00,24.39,24.4,24.34,24.34,55062.0,22.8423,22.8517,22.7955,22.7955,55062.0
2020-07-22 12:45:00,24.35,24.35,24.32,24.35,65667.0,22.8048,22.8048,22.7768,22.8048,65667.0
2020-07-22 12:50:00,24.35,24.38,24.35,24.37,51960.0,22.8048,22.8329,22.8048,22.8236,51960.0
2020-07-22 12:55:00,24.37,24.39,24.36,24.39,63261.0,22.8236,22.8423,22.8142,22.8423,63261.0
2020-07-22 13:00:00,24.39,24.39,24.34,24.36,41829.0,22.8423,22.8423,22.7955,22.8142,41829.0
2020-07-22 13:05:00,24.36,24.39,24.35,24.39,42831.0,22.8142,22.8423,22.8048,22.8423,42831.0
2020-07-22 13:10:00,24.38,24.39,24.36,24.38,56214.0,22.8329,22.8423,22.8142,22.8329,56214.0
2020-07-22 13:15:00,24.38,24.38,24.35,24.37,59091.0,22.8329,22.8329,22.8048,22.8236,59091.0
2020-07-22 13:20:00,24.37,24.4,24.37,24.39,53028.0,22.8236,22.8517,22.8236,22.8423,53028.0
2020-07-22 13:25:00,24.39,24.42,24.39,24.41,42507.0,22.8423,22.8704,22.8423,22.861,42507.0
2020-07-22 13:30:00,24.41,24.42,24.38,24.39,45204.0,22.861,22.8704,22.8329,22.8423,45204.0
2020-07-22 13:35:00,24.39,24.44,24.38,24.43,191985.0,22.8423,22.8891,22.8329,22.8798,191985.0
2020-07-22 13:40:00,24.43,24.43,24.4,24.4,47967.0,22.8798,22.8798,22.8517,22.8517,47967.0
2020-07-22 13:45:00,24.4,24.41,24.36,24.38,71145.0,22.8517,22.861,22.8142,22.8329,71145.0
2020-07-22 13:50:00,24.37,24.38,24.36,24.37,50757.0,22.8236,22.8329,22.8142,22.8236,50757.0
2020-07-22 13:55:00,24.37,24.39,24.34,24.35,66732.0,22.8236,22.8423,22.7955,22.8048,66732.0
2020-07-22 14:00:00,24.35,24.38,24.35,24.35,74523.0,22.8048,22.8329,22.8048,22.8048,74523.0
2020-07-22 14:05:00,24.34,24.39,24.34,24.37,57216.0,22.7955,22.8423,22.7955,22.8236,57216.0
2020-07-22 14:10:00,24.38,24.41,24.37,24.41,55587.0,22.8329,22.861,22.8236,22.861,55587.0
2020-07-22 14:15:00,24.41,24.42,24.39,24.41,44814.0,22.861,22.8704,22.8423,22.861,44814.0
2020-07-22 14:20:00,24.41,24.41,24.39,24.4,45384.0,22.861,22.861,22.8423,22.8517,45384.0
2020-07-22 14:25:00,24.39,24.43,24.38,24.43,50460.0,22.8423,22.8798,22.8329,22.8798,50460.0
2020-07-22 14:30:00,24.43,24.43,24.37,24.38,66351.0,22.8798,22.8798,22.8236,22.8329,66351.0
2020-07-22 14:35:00,24.38,24.41,24.38,24.41,50886.0,22.8329,22.861,22.8329,22.861,50886.0
2020-07-22 14:40:00,24.41,24.43,24.39,24.4,61059.0,22.861,22.8798,22.8423,22.8517,61059.0
2020-07-22 14:45:00,24.4,24.41,24.38,24.4,48837.0,22.8517,22.861,22.8329,22.8517,48837.0
2020-07-22 14:50:00,24.4,24.42,24.39,24.4,49842.0,22.8517,22.8704,22.8423,22.8517,49842.0
2020-07-22 14:55:00,24.4,24.4,24.36,24.37,71307.0,22.8517,22.8517,22.8142,22.8236,71307.0
2020-07-22 15:00:00,24.37,24.38,24.34,24.35,58413.0,22.8236,22.8329,22.7955,22.8048,58413.0
2020-07-22 15:05:00,24.35,24.41,24.35,24.41,94941.0,22.8048,22.861,22.8048,22.861,94941.0
2020-07-22 15:10:00,24.41,24.42,24.39,24.39,161085.0,22.861,22.8704,22.8423,22.8423,161085.0
2020-07-22 15:15:00,24.39,24.4,24.35,24.38,142203.0,22.8423,22.8517,22.8048,22.8329,142203.0
2020-07-22 15:20:00,24.38,24.4,24.37,24.39,110301.0,22.8329,22.8517,22.8236,22.8423,110301.0
2020-07-22 15:25:00,24.39,24.4,24.36,24.37,166872.0,22.8423,22.8517,22.8142,22.8236,166872.0
2020-07-22 15:30:00,24.37,24.4,24.35,24.39,310104.0,22.8236,22.8517,22.8048,22.8423,310104.0
2020-07-22 15:35:00,24.39,24.41,24.37,24.37,258687.0,22.8423,22.861,22.8236,22.8236,258687.0
2020-07-22 15:40:00,24.37,24.43,24.33,24.43,303708.0,22.8236,22.8798,22.7861,22.8798,303708.0
2020-07-22 15:45:00,24.43,24.53,24.43,24.52,496440.0,22.8798,22.9734,22.8798,22.9641,496440.0
2020-07-22 15:50:00,24.52,24.53,24.46,24.48,725610.0,22.9641,22.9734,22.9079,22.9266,725610.0
2020-07-22 15:55:00,24.48,24.53,24.4,24.42,1060251.0,22.9266,22.9734,22.8517,22.8704,1060251.0
2020-07-23 09:30:00,24.02,24.32,23.95,24.11,553716.0,22.4958,22.7768,22.4302,22.5801,553716.0
2020-07-23 09:35:00,24.1,24.12,23.85,23.87,302772.0,22.5707,22.5894,22.3366,22.3553,302772.0
2020-07-23 09:40:00,23.86,24.0,23.81,23.95,175461.0,22.3459,22.4771,22.2991,22.4302,175461.0
2020-07-23 09:45:00,23.95,24.0,23.92,23.98,113484.0,22.4302,22.4771,22.4021,22.4583,113484.0
2020-07-23 09:50:00,23.98,24.08,23.96,24.08,208503.0,22.4583,22.552,22.4396,22.552,208503.0
2020-07-23 09:55:00,24.07,24.08,23.93,23.97,190185.0,22.5426,22.552,22.4115,22.449,190185.0
2020-07-23 10:00:00,23.97,24.06,23.92,23.92,232077.0,22.449,22.5333,22.4021,22.4021,232077.0
2020-07-23 10:05:00,23.92,23.96,23.86,23.87,185562.0,22.4021,22.4396,22.3459,22.3553,185562.0
2020-07-23 10:10:00,23.87,23.89,23.8,23.84,280254.0,22.3553,22.374,22.2898,22.3272,280254.0
2020-07-23 10:15:00,23.83,23.84,23.75,23.77,166905.0,22.3178,22.3272,22.2429,22.2617,166905.0
2020-07-23 10:20:00,23.77,23.82,23.76,23.82,123057.0,22.2617,22.3085,22.2523,22.3085,123057.0
2020-07-23 10:25:00,23.82,23.93,23.82,23.91,142026.0,22.3085,22.4115,22.3085,22.3928,142026.0
2020-07-23 10:30:00,23.9,24.01,23.89,23.99,94557.0,22.3834,22.4864,22.374,22.4677,94557.0
2020-07-23 10:35:00,23.99,24.05,23.98,24.03,209856.0,22.4677,22.5239,22.4583,22.5052,209856.0
2020-07-23 10:40:00,24.04,24.08,24.03,24.06,163068.0,22.5145,22.552,22.5052,22.5333,163068.0
2020-07-23 10:45:00,24.06,24.06,23.98,23.99,126948.0,22.5333,22.5333,22.4583,22.4677,126948.0
2020-07-23 10:50:00,23.99,24.02,23.97,23.97,78714.0,22.4677,22.4958,22.449,22.449,78714.0
2020-07-23 10:55:00,23.97,24.0,23.94,23.97,96906.0,22.449,22.4771,22.4209,22.449,96906.0
2020-07-23 11:00:00,23.98,24.01,23.96,23.96,112986.0,22.4583,22.4864,22.4396,22.4396,112986.0
2020-07-23 11:05:00,23.96,23.99,23.93,23.99,62079.0,22.4396,22.4677,22.4115,22.4677,62079.0
2020-07-23 11:10:00,23.99,24.07,23.98,24.05,89148.0,22.4677,22.5426,22.4583,22.5239,89148.0
2020-07-23 11:15:00,24.05,24.11,24.02,24.04,91470.0,22.5239,22.5801,22.4958,22.5145,91470.0
2020-07-23 11:20:00,24.04,24.05,23.96,23.97,62025.0,22.5145,22.5239,22.4396,22.449,62025.0
2020-07-23 11:25:00,23.96,24.04,23.95,24.01,55698.0,22.4396,22.5145,22.4302,22.4864,55698.0
2020-07-23 11:30:00,24.01,24.03,23.98,24.01,69858.0,22.4864,22.5052,22.4583,22.4864,69858.0
2020-07-23 11:35:00,24.01,24.01,23.97,23.99,50145.0,22.4864,22.4864,22.449,22.4677,50145.0
2020-07-23 11:40:00,23.99,24.01,23.92,23.93,60594.0,22.4677,22.4864,22.4021,22.4115,60594.0
2020-07-23 11:45:00,23.92,23.96,23.9,23.95,74694.0,22.4021,22.4396,22.3834,22.4302,74694.0
2020-07-23 11:50:00,23.95,23.97,23.91,23.95,58626.0,22.4302,22.449,22.3928,22.4302,58626.0
2020-07-23 11:55:00,23.95,23.97,23.9,23.94,64122.0,22.4302,22.449,22.3834,22.4209,64122.0
2020-07-23 12:00:00,23.93,23.95,23.88,23.88,49194.0,22.4115,22.4302,22.3647,22.3647,49194.0
2020-07-23 12:05:00,23.88,23.91,23.85,23.85,46341.0,22.3647,22.3928,22.3366,22.3366,46341.0
2020-07-23 12:10:00,23.85,23.9,23.85,23.89,56820.0,22.3366,22.3834,22.3366,22.374,56820.0
2020-07-23 12:15:00,23.89,23.89,23.83,23.84,39819.0,22.374,22.374,22.3178,22.3272,39819.0
2020-07-23 12:20:00,23.84,23.89,23.84,23.87,85809.0,22.3272,22.374,22.3272,22.3553,85809.0
2020-07-23 12:25:00,23.87,23.89,23.86,23.88,67749.0,22.3553,22.374,22.3459,22.3647,67749.0
2020-07-23 12:30:00,23.88,23.89,23.86,23.88,39876.0,22.3647,22.374,22.3459,22.3647,39876.0
2020-07-23 12:35:00,23.89,23.92,23.88,23.88,64629.0,22.374,22.4021,22.3647,22.3647,64629.0
2020-07-23 12:40:00,23.87,23.89,23.85,23.85,69084.0,22.3553,22.374,22.3366,22.3366,69084.0
2020-07-23 12:45:00,23.85,23.87,23.81,23.83,100278.0,22.3366,22.3553,22.2991,22.3178,100278.0
2020-07-23 12:50:00,23.82,23.85,23.8,23.81,69714.0,22.3085,22.3366,22.2898,22.2991,69714.0
2020-07-23 12:55:00,23.81,23.81,23.75,23.77,73446.0,22.2991,22.2991,22.2429,22.2617,73446.0
2020-07-23 13:00:00,23.77,23.79,23.76,23.76,50901.0,22.2617,22.2804,22.2523,22.2523,50901.0
2020-07-23 13:05:00,23.76,23.78,23.74,23.74,52044.0,22.2523,22.271,22.2336,22.2336,52044.0
2020-07-23 13:10:00,23.74,23.78,23.74,23.77,53439.0,22.2336,22.271,22.2336,22.2617,53439.0
2020-07-23 13:15:00,23.77,23.8,23.76,23.77,56865.0,22.2617,22.2898,22.2523,22.2617,56865.0
2020-07-23 13:20:00,23.77,23.79,23.75,23.76,49458.0,22.2617,22.2804,22.2429,22.2523,49458.0
2020-07-23 13:25:00,23.77,23.83,23.77,23.82,79044.0,22.2617,22.3178,22.2617,22.3085,79044.0
2020-07-23 13:30:00,23.83,23.84,23.78,23.82,82500.0,22.3178,22.3272,22.271,22.3085,82500.0
2020-07-23 13:35:00,23.81,23.81,23.75,23.75,43320.0,22.2991,22.2991,22.2429,22.2429,43320.0
2020-07-23 13:40:00,23.74,23.78,23.73,23.73,67800.0,22.2336,22.271,22.2242,22.2242,67800.0
2020-07-23 13:45:00,23.74,23.75,23.72,23.73,65283.0,22.2336,22.2429,22.2148,22.2242,65283.0
2020-07-23 13:50:00,23.73,23.77,23.72,23.76,93138.0,22.2242,22.2617,22.2148,22.2523,93138.0
2020-07-23 13:55:00,23.75,23.81,23.74,23.81,67428.0,22.2429,22.2991,22.2336,22.2991,67428.0
2020-07-23 14:00:00,23.81,23.83,23.79,23.82,116403.0,22.2991,22.3178,22.2804,22.3085,116403.0
2020-07-23 14:05:00,23.83,23.9,23.82,23.88,110904.0,22.3178,22.3834,22.3085,22.3647,110904.0
2020-07-23 14:10:00,23.88,23.88,23.82,23.84,62127.0,22.3647,22.3647,22.3085,22.3272,62127.0
2020-07-23 14:15:00,23.84,23.86,23.79,23.85,67392.0,22.3272,22.3459,22.2804,22.3366,67392.0
2020-07-23 14:20:00,23.85,23.86,23.8,23.83,76923.0,22.3366,22.3459,22.2898,22.3178,76923.0
2020-07-23 14:25:00,23.84,23.85,23.8,23.82,177552.0,22.3272,22.3366,22.2898,22.3085,177552.0
2020-07-23 14:30:00,23.81,23.87,23.79,23.87,98082.0,22.2991,22.3553,22.2804,22.3553,98082.0
2020-07-23 14:35:00,23.87,23.87,23.75,23.75,107709.0,22.3553,22.3553,22.2429,22.2429,107709.0
2020-07-23 14:40:00,23.76,23.8,23.76,23.79,122250.0,22.2523,22.2898,22.2523,22.2804,122250.0
2020-07-23 14:45:00,23.78,23.83,23.75,23.82,83247.0,22.271,22.3178,22.2429,22.3085,83247.0
2020-07-23 14:50:00,23.82,23.88,23.81,23.84,95898.0,22.3085,22.3647,22.2991,22.3272,95898.0
2020-07-23 14:55:00,23.84,23.85,23.8,23.81,77022.0,22.3272,22.3366,22.2898,22.2991,77022.0
2020-07-23 15:00:00,23.81,23.83,23.79,23.81,86682.0,22.2991,22.3178,22.2804,22.2991,86682.0
2020-07-23 15:05:00,23.81,23.82,23.74,23.77,102738.0,22.2991,22.3085,22.2336,22.2617,102738.0
2020-07-23 15:10:00,23.76,23.8,23.75,23.77,85074.0,22.2523,22.2898,22.2429,22.2617,85074.0
2020-07-23 15:15:00,23.77,23.8,23.76,23.79,111303.0,22.2617,22.2898,22.2523,22.2804,111303.0
2020-07-23 15:20:00,23.79,23.8,23.74,23.74,212844.0,22.2804,22.2898,22.2336,22.2336,212844.0
2020-07-23 15:25:00,23.74,23.76,23.71,23.71,173367.0,22.2336,22.2523,22.2055,22.2055,173367.0
2020-07-23 15:30:00,23.71,23.74,23.64,23.73,203088.0,22.2055,22.2336,22.1399,22.2242,203088.0
2020-07-23 15:35:00,23.73,23.8,23.7,23.79,536253.0,22.2242,22.2898,22.1961,22.2804,536253.0
2020-07-23 15:40:00,23.79,23.84,23.76,23.82,151311.0,22.2804,22.3272,22.2523,22.3085,151311.0
2020-07-23 15:45:00,23.82,23.86,23.8,23.83,217515.0,22.3085,22.3459,22.2898,22.3178,217515.0
2020-07-23 15:50:00,23.82,23.83,23.73,23.81,467553.0,22.3085,22.3178,22.2242,22.2991,467553.0
2020-07-23 15:55:00,23.81,23.86,23.77,23.86,524187.0,22.2991,22.3459,22.2617,22.3459,524187.0
2020-07-24 09:30:00,23.91,24.07,23.85,24.06,248988.0,22.3928,22.5426,22.3366,22.5333,248988.0
2020-07-24 09:35:00,24.06,24.12,24.04,24.1,78483.0,22.5333,22.5894,22.5145,22.5707,78483.0
2020-07-24 09:40:00,24.1,24.16,24.02,24.02,68547.0,22.5707,22.6269,22.4958,22.4958,68547.0
2020-07-24 09:45:00,24.0,24.09,24.0,24.06,104763.0,22.4771,22.5613,22.4771,22.5333,104763.0
2020-07-24 09:50:00,24.08,24.13,24.07,24.1,54570.0,22.552,22.5988,22.5426,22.5707,54570.0
2020-07-24 09:55:00,24.09,24.15,24.09,24.11,59448.0,22.5613,22.6175,22.5613,22.5801,59448.0
2020-07-24 10:00:00,24.09,24.14,24.05,24.11,131448.0,22.5613,22.6082,22.5239,22.5801,131448.0
2020-07-24 10:05:00,24.11,24.17,24.11,24.12,83601.0,22.5801,22.6363,22.5801,22.5894,83601.0
2020-07-24 10:10:00,24.14,24.2,24.14,24.16,73431.0,22.6082,22.6644,22.6082,22.6269,73431.0
2020-07-24 10:15:00,24.15,24.15,24.06,24.07,65622.0,22.6175,22.6175,22.5333,22.5426,65622.0
2020-07-24 10:20:00,24.07,24.1,24.06,24.09,80709.0,22.5426,22.5707,22.5333,22.5613,80709.0
2020-07-24 10:25:00,24.09,24.12,24.06,24.07,66318.0,22.5613,22.5894,22.5333,22.5426,66318.0
2020-07-24 10:30:00,24.07,24.07,24.02,24.04,103866.0,22.5426,22.5426,22.4958,22.5145,103866.0
2020-07-24 10:35:00,24.04,24.06,23.99,24.02,84402.0,22.5145,22.5333,22.4677,22.4958,84402.0
2020-07-24 10:40:00,24.02,24.09,24.0,24.05,117663.0,22.4958,22.5613,22.4771,22.5239,117663.0
2020-07-24 10:45:00,24.05,24.06,24.02,24.03,93519.0,22.5239,22.5333,22.4958,22.5052,93519.0
2020-07-24 10:50:00,24.03,24.04,24.01,24.03,79170.0,22.5052,22.5145,22.4864,22.5052,79170.0
2020-07-24 10:55:00,24.03,24.05,23.99,24.04,152451.0,22.5052,22.5239,22.4677,22.5145,152451.0
2020-07-24 11:00:00,24.03,24.05,23.99,24.0,175578.0,22.5052,22.5239,22.4677,22.4771,175578.0
2020-07-24 11:05:00,24.0,24.01,23.98,23.98,63270.0,22.4771,22.4864,22.4583,22.4583,63270.0
2020-07-24 11:10:00,23.98,24.02,23.97,23.98,44499.0,22.4583,22.4958,22.449,22.4583,44499.0
2020-07-24 11:15:00,23.98,24.0,23.95,23.96,80601.0,22.4583,22.4771,22.4302,22.4396,80601.0
2020-07-24 11:20:00,23.95,23.96,23.92,23.93,74598.0,22.4302,22.4396,22.4021,22.4115,74598.0
2020-07-24 11:25:00,23.93,23.95,23.92,23.92,57024.0,22.4115,22.4302,22.4021,22.4021,57024.0
2020-07-24 11:30:00,23.93,23.93,23.89,23.9,62862.0,22.4115,22.4115,22.374,22.3834,62862.0
2020-07-24 11:35:00,23.89,23.92,23.87,23.89,123393.0,22.374,22.4021,22.3553,22.374,123393.0
2020-07-24 11:40:00,23.88,23.89,23.86,23.87,83871.0,22.3647,22.374,22.3459,22.3553,83871.0
2020-07-24 11:45:00,23.87,23.87,23.82,23.83,52044.0,22.3553,22.3553,22.3085,22.3178,52044.0
2020-07-24 11:50:00,23.84,23.85,23.82,23.83,48123.0,22.3272,22.3366,22.3085,22.3178,48123.0
2020-07-24 11:55:00,23.83,23.87,23.81,23.85,50637.0,22.3178,22.3553,22.2991,22.3366,50637.0
2020-07-24 12:00:00,23.86,23.91,23.85,23.91,102666.0,22.3459,22.3928,22.3366,22.3928,102666.0
2020-07-24 12:05:00,23.92,23.92,23.86,23.89,50937.0,22.4021,22.4021,22.3459,22.374,50937.0
2020-07-24 12:10:00,23.89,23.92,23.87,23.9,75120.0,22.374,22.4021,22.3553,22.3834,75120.0
2020-07-24 12:15:00,23.89,23.9,23.87,23.88,45618.0,22.374,22.3834,22.3553,22.3647,45618.0
2020-07-24 12:20:00,23.88,23.89,23.86,23.88,50073.0,22.3647,22.374,22.3459,22.3647,50073.0
2020-07-24 12:25:00,23.88,23.9,23.87,23.9,56565.0,22.3647,22.3834,22.3553,22.3834,56565.0
2020-07-24 12:30:00,23.9,23.92,23.88,23.89,53208.0,22.3834,22.4021,22.3647,22.374,53208.0
2020-07-24 12:35:00,23.89,23.91,23.84,23.84,63111.0,22.374,22.3928,22.3272,22.3272,63111.0
2020-07-24 12:40:00,23.84,23.84,23.81,23.82,52206.0,22.3272,22.3272,22.2991,22.3085,52206.0
2020-07-24 12:45:00,23.82,23.83,23.8,23.81,60804.0,22.3085,22.3178,22.2898,22.2991,60804.0
2020-07-24 12:50:00,23.82,23.85,23.82,23.84,38448.0,22.3085,22.3366,22.3085,22.3272,38448.0
2020-07-24 12:55:00,23.84,23.86,23.83,23.85,49575.0,22.3272,22.3459,22.3178,22.3366,49575.0
2020-07-24 13:00:00,23.85,23.86,23.81,23.82,78177.0,22.3366,22.3459,22.2991,22.3085,78177.0
2020-07-24 13:05:00,23.83,23.83,23.79,23.81,32772.0,22.3178,22.3178,22.2804,22.2991,32772.0
2020-07-24 13:10:00,23.81,23.83,23.79,23.79,38100.0,22.2991,22.3178,22.2804,22.2804,38100.0
2020-07-24 13:15:00,23.79,23.82,23.79,23.82,32013.0,22.2804,22.3085,22.2804,22.3085,32013.0
2020-07-24 13:20:00,23.82,23.83,23.81,23.81,40581.0,22.3085,22.3178,22.2991,22.2991,40581.0
2020-07-24 13:25:00,23.81,23.84,23.81,23.82,44274.0,22.2991,22.3272,22.2991,22.3085,44274.0
2020-07-24 13:30:00,23.82,23.84,23.82,23.83,40716.0,22.3085,22.3272,22.3085,22.3178,40716.0
2020-07-24 13:35:00,23.83,23.86,23.82,23.83,42468.0,22.3178,22.3459,22.3085,22.3178,42468.0
2020-07-24 13:40:00,23.83,23.83,23.79,23.81,25290.0,22.3178,22.3178,22.2804,22.2991,25290.0
2020-07-24 13:45:00,23.81,23.84,23.8,23.83,37056.0,22.2991,22.3272,22.2898,22.3178,37056.0
2020-07-24 13:50:00,23.83,23.84,23.81,23.82,29202.0,22.3178,22.3272,22.2991,22.3085,29202.0
2020-07-24 13:55:00,23.81,23.81,23.79,23.8,31788.0,22.2991,22.2991,22.2804,22.2898,31788.0
2020-07-24 14:00:00,23.82,23.82,23.8,23.8,31698.0,22.3085,22.3085,22.2898,22.2898,31698.0
2020-07-24 14:05:00,23.8,23.83,23.79,23.82,44163.0,22.2898,22.3178,22.2804,22.3085,44163.0
2020-07-24 14:10:00,23.82,23.82,23.78,23.8,32661.0,22.3085,22.3085,22.271,22.2898,32661.0
2020-07-24 14:15:00,23.81,23.81,23.79,23.81,138546.0,22.2991,22.2991,22.2804,22.2991,138546.0
2020-07-24 14:20:00,23.81,23.83,23.8,23.82,68547.0,22.2991,22.3178,22.2898,22.3085,68547.0
2020-07-24 14:25:00,23.82,23.83,23.81,23.83,83067.0,22.3085,22.3178,22.2991,22.3178,83067.0
2020-07-24 14:30:00,23.83,23.84,23.81,23.83,52113.0,22.3178,22.3272,22.2991,22.3178,52113.0
2020-07-24 14:35:00,23.84,23.84,23.81,23.82,61296.0,22.3272,22.3272,22.2991,22.3085,61296.0
2020-07-24 14:40:00,23.82,23.82,23.79,23.8,41511.0,22.3085,22.3085,22.2804,22.2898,41511.0
2020-07-24 14:45:00,23.8,23.82,23.8,23.8,50406.0,22.2898,22.3085,22.2898,22.2898,50406.0
2020-07-24 14:50:00,23.8,23.83,23.78,23.79,36543.0,22.2898,22.3178,22.271,22.2804,36543.0
2020-07-24 14:55:00,23.8,23.82,23.79,23.82,44619.0,22.2898,22.3085,22.2804,22.3085,44619.0
2020-07-24 15:00:00,23.82,23.83,23.81,23.83,88593.0,22.3085,22.3178,22.2991,22.3178,88593.0
2020-07-24 15:05:00,23.83,23.83,23.81,23.82,74751.0,22.3178,22.3178,22.2991,22.3085,74751.0
2020-07-24 15:10:00,23.82,23.86,23.82,23.85,52740.0,22.3085,22.3459,22.3085,22.3366,52740.0
2020-07-24 15:15:00,23.84,23.85,23.78,23.78,78189.0,22.3272,22.3366,22.271,22.271,78189.0
2020-07-24 15:20:00,23.78,23.81,23.78,23.79,42639.0,22.271,22.2991,22.271,22.2804,42639.0
2020-07-24 15:25:00,23.79,23.83,23.78,23.81,59196.0,22.2804,22.3178,22.271,22.2991,59196.0
2020-07-24 15:30:00,23.8,23.81,23.75,23.75,75810.0,22.2898,22.2991,22.2429,22.2429,75810.0
2020-07-24 15:35:00,23.76,23.83,23.76,23.83,83913.0,22.2523,22.3178,22.2523,22.3178,83913.0
2020-07-24 15:40:00,23.83,23.84,23.8,23.81,74502.0,22.3178,22.3272,22.2898,22.2991,74502.0
2020-07-24 15:45:00,23.81,23.82,23.79,23.79,98076.0,22.2991,22.3085,22.2804,22.2804,98076.0
2020-07-24 15:50:00,23.79,23.81,23.76,23.78,187767.0,22.2804,22.2991,22.2523,22.271,187767.0
2020-07-24 15:55:00,23.78,23.8,23.76,23.78,574677.0,22.271,22.2898,22.2523,22.271,574677.0
2020-07-27 09:30:00,23.66,23.83,23.64,23.69,400968.0,22.1586,22.3178,22.1399,22.1867,400968.0
2020-07-27 09:35:00,23.69,23.77,23.68,23.74,115590.0,22.1867,22.2617,22.1774,22.2336,115590.0
2020-07-27 09:40:00,23.75,23.79,23.71,23.76,74232.0,22.2429,22.2804,22.2055,22.2523,74232.0
2020-07-27 09:45:00,23.75,23.83,23.74,23.77,140139.0,22.2429,22.3178,22.2336,22.2617,140139.0
2020-07-27 09:50:00,23.77,23.83,23.76,23.82,85704.0,22.2617,22.3178,22.2523,22.3085,85704.0
2020-07-27 09:55:00,23.82,23.93,23.8,23.93,130026.0,22.3085,22.4115,22.2898,22.4115,130026.0
2020-07-27 10:00:00,23.92,24.02,23.92,24.0,151140.0,22.4021,22.4958,22.4021,22.4771,151140.0
2020-07-27 10:05:00,24.01,24.03,23.99,24.0,142467.0,22.4864,22.5052,22.4677,22.4771,142467.0
2020-07-27 10:10:00,24.0,24.02,23.96,24.0,58428.0,22.4771,22.4958,22.4396,22.4771,58428.0
2020-07-27 10:15:00,24.01,24.02,23.98,24.01,90252.0,22.4864,22.4958,22.4583,22.4864,90252.0
2020-07-27 10:20:00,24.01,24.05,24.01,24.03,134526.0,22.4864,22.5239,22.4864,22.5052,134526.0
2020-07-27 10:25:00,24.04,24.07,24.03,24.04,74769.0,22.5145,22.5426,22.5052,22.5145,74769.0
2020-07-27 10:30:00,24.04,24.04,24.0,24.01,65877.0,22.5145,22.5145,22.4771,22.4864,65877.0
2020-07-27 10:35:00,24.01,24.04,24.01,24.03,40323.0,22.4864,22.5145,22.4864,22.5052,40323.0
2020-07-27 10:40:00,24.03,24.06,24.02,24.06,67935.0,22.5052,22.5333,22.4958,22.5333,67935.0
2020-07-27 10:45:00,24.06,24.06,24.01,24.02,68721.0,22.5333,22.5333,22.4864,22.4958,68721.0
2020-07-27 10:50:00,24.02,24.05,24.0,24.01,81990.0,22.4958,22.5239,22.4771,22.4864,81990.0
2020-07-27 10:55:00,24.01,24.03,23.98,23.99,40713.0,22.4864,22.5052,22.4583,22.4677,40713.0
2020-07-27 11:00:00,23.99,24.03,23.99,24.03,45684.0,22.4677,22.5052,22.4677,22.5052,45684.0
2020-07-27 11:05:00,24.04,24.04,23.99,24.0,36228.0,22.5145,22.5145,22.4677,22.4771,36228.0
2020-07-27 11:10:00,24.0,24.0,23.98,23.99,29736.0,22.4771,22.4771,22.4583,22.4677,29736.0
2020-07-27 11:15:00,23.99,23.99,23.94,23.95,42894.0,22.4677,22.4677,22.4209,22.4302,42894.0
2020-07-27 11:20:00,23.95,23.96,23.9,23.9,35883.0,22.4302,22.4396,22.3834,22.3834,35883.0
2020-07-27 11:25:00,23.91,23.93,23.9,23.92,40179.0,22.3928,22.4115,22.3834,22.4021,40179.0
2020-07-27 11:30:00,23.92,23.94,23.91,23.91,36474.0,22.4021,22.4209,22.3928,22.3928,36474.0
2020-07-27 11:35:00,23.91,23.91,23.85,23.88,45552.0,22.3928,22.3928,22.3366,22.3647,45552.0
2020-07-27 11:40:00,23.87,23.88,23.85,23.88,26052.0,22.3553,22.3647,22.3366,22.3647,26052.0
2020-07-27 11:45:00,23.88,23.9,23.86,23.9,175368.0,22.3647,22.3834,22.3459,22.3834,175368.0
2020-07-27 11:50:00,23.89,23.91,23.88,23.91,58407.0,22.374,22.3928,22.3647,22.3928,58407.0
2020-07-27 11:55:00,23.92,23.93,23.9,23.91,123753.0,22.4021,22.4115,22.3834,22.3928,123753.0
2020-07-27 12:00:00,23.91,23.93,23.9,23.9,69237.0,22.3928,22.4115,22.3834,22.3834,69237.0
2020-07-27 12:05:00,23.9,23.9,23.86,23.87,41907.0,22.3834,22.3834,22.3459,22.3553,41907.0
2020-07-27 12:10:00,23.88,23.89,23.86,23.89,32259.0,22.3647,22.374,22.3459,22.374,32259.0
2020-07-27 12:15:00,23.89,23.89,23.87,23.88,31596.0,22.374,22.374,22.3553,22.3647,31596.0
2020-07-27 12:20:00,23.89,23.92,23.89,23.9,27828.0,22.374,22.4021,22.374,22.3834,27828.0
2020-07-27 12:25:00,23.89,23.92,23.89,23.91,34695.0,22.374,22.4021,22.374,22.3928,34695.0
2020-07-27 12:30:00,23.91,23.92,23.9,23.9,37200.0,22.3928,22.4021,22.3834,22.3834,37200.0
2020-07-27 12:35:00,23.91,23.92,23.9,23.91,40872.0,22.3928,22.4021,22.3834,22.3928,40872.0
2020-07-27 12:40:00,23.91,23.92,23.89,23.9,39726.0,22.3928,22.4021,22.374,22.3834,39726.0
2020-07-27 12:45:00,23.9,23.91,23.88,23.88,71094.0,22.3834,22.3928,22.3647,22.3647,71094.0
2020-07-27 12:50:00,23.88,23.89,23.84,23.85,54366.0,22.3647,22.374,22.3272,22.3366,54366.0
2020-07-27 12:55:00,23.85,23.86,23.84,23.84,84138.0,22.3366,22.3459,22.3272,22.3272,84138.0
2020-07-27 13:00:00,23.84,23.85,23.81,23.81,41148.0,22.3272,22.3366,22.2991,22.2991,41148.0
2020-07-27 13:05:00,23.81,23.81,23.78,23.78,37494.0,22.2991,22.2991,22.271,22.271,37494.0
2020-07-27 13:10:00,23.78,23.78,23.77,23.77,32379.0,22.271,22.271,22.2617,22.2617,32379.0
2020-07-27 13:15:00,23.77,23.77,23.75,23.76,43197.0,22.2617,22.2617,22.2429,22.2523,43197.0
2020-07-27 13:20:00,23.76,23.76,23.74,23.75,74928.0,22.2523,22.2523,22.2336,22.2429,74928.0
2020-07-27 13:25:00,23.76,23.77,23.73,23.74,166980.0,22.2523,22.2617,22.2242,22.2336,166980.0
2020-07-27 13:30:00,23.74,23.8,23.74,23.8,51339.0,22.2336,22.2898,22.2336,22.2898,51339.0
2020-07-27 13:35:00,23.8,23.81,23.78,23.81,71475.0,22.2898,22.2991,22.271,22.2991,71475.0
2020-07-27 13:40:00,23.81,23.81,23.79,23.8,39462.0,22.2991,22.2991,22.2804,22.2898,39462.0
2020-07-27 13:45:00,23.8,23.8,23.77,23.77,18843.0,22.2898,22.2898,22.2617,22.2617,18843.0
2020-07-27 13:50:00,23.77,23.79,23.77,23.78,37035.0,22.2617,22.2804,22.2617,22.271,37035.0
2020-07-27 13:55:00,23.78,23.78,23.76,23.77,33162.0,22.271,22.271,22.2523,22.2617,33162.0
2020-07-27 14:00:00,23.77,23.77,23.74,23.74,33471.0,22.2617,22.2617,22.2336,22.2336,33471.0
2020-07-27 14:05:00,23.74,23.77,23.74,23.76,47346.0,22.2336,22.2617,22.2336,22.2523,47346.0
2020-07-27 14:10:00,23.76,23.78,23.75,23.77,83166.0,22.2523,22.271,22.2429,22.2617,83166.0
2020-07-27 14:15:00,23.77,23.77,23.74,23.75,42195.0,22.2617,22.2617,22.2336,22.2429,42195.0
2020-07-27 14:20:00,23.74,23.79,23.74,23.78,154491.0,22.2336,22.2804,22.2336,22.271,154491.0
2020-07-27 14:25:00,23.78,23.78,23.76,23.77,67089.0,22.271,22.271,22.2523,22.2617,67089.0
2020-07-27 14:30:00,23.77,23.79,23.76,23.78,32709.0,22.2617,22.2804,22.2523,22.271,32709.0
2020-07-27 14:35:00,23.78,23.79,23.77,23.79,41781.0,22.271,22.2804,22.2617,22.2804,41781.0
2020-07-27 14:40:00,23.79,23.83,23.78,23.83,109086.0,22.2804,22.3178,22.271,22.3178,109086.0
2020-07-27 14:45:00,23.83,23.84,23.8,23.81,111462.0,22.3178,22.3272,22.2898,22.2991,111462.0
2020-07-27 14:50:00,23.8,23.81,23.76,23.77,43146.0,22.2898,22.2991,22.2523,22.2617,43146.0
2020-07-27 14:55:00,23.76,23.76,23.73,23.76,66552.0,22.2523,22.2523,22.2242,22.2523,66552.0
2020-07-27 15:00:00,23.75,23.79,23.75,23.79,93945.0,22.2429,22.2804,22.2429,22.2804,93945.0
2020-07-27 15:05:00,23.79,23.8,23.77,23.78,106557.0,22.2804,22.2898,22.2617,22.271,106557.0
2020-07-27 15:10:00,23.78,23.8,23.78,23.8,345177.0,22.271,22.2898,22.271,22.2898,345177.0
2020-07-27 15:15:00,23.8,23.82,23.8,23.81,55206.0,22.2898,22.3085,22.2898,22.2991,55206.0
2020-07-27 15:20:00,23.81,23.83,23.8,23.81,198657.0,22.2991,22.3178,22.2898,22.2991,198657.0
2020-07-27 15:25:00,23.82,23.84,23.81,23.83,83985.0,22.3085,22.3272,22.2991,22.3178,83985.0
2020-07-27 15:30:00,23.83,23.88,23.83,23.86,95112.0,22.3178,22.3647,22.3178,22.3459,95112.0
2020-07-27 15:35:00,23.86,23.86,23.84,23.84,72558.0,22.3459,22.3459,22.3272,22.3272,72558.0
2020-07-27 15:40:00,23.84,23.85,23.83,23.84,113202.0,22.3272,22.3366,22.3178,22.3272,113202.0
2020-07-27 15:45:00,23.84,23.84,23.8,23.84,149067.0,22.3272,22.3272,22.2898,22.3272,149067.0
2020-07-27 15:50:00,23.84,23.88,23.83,23.86,292347.0,22.3272,22.3647,22.3178,22.3459,292347.0
2020-07-27 15:55:00,23.86,23.88,23.84,23.85,490290.0,22.3459,22.3647,22.3272,22.3366,490290.0
2020-07-28 09:30:00,23.76,23.78,23.58,23.75,160134.0,22.2523,22.271,22.0837,22.2429,160134.0
2020-07-28 09:35:00,23.76,23.77,23.68,23.68,53700.0,22.2523,22.2617,22.1774,22.1774,53700.0
2020-07-28 09:40:00,23.69,23.69,23.61,23.61,55488.0,22.1867,22.1867,22.1118,22.1118,55488.0
2020-07-28 09:45:00,23.61,23.63,23.59,23.59,38010.0,22.1118,22.1305,22.0931,22.0931,38010.0
2020-07-28 09:50:00,23.58,23.61,23.5,23.51,74625.0,22.0837,22.1118,22.0088,22.0182,74625.0
2020-07-28 09:55:00,23.5,23.51,23.46,23.47,71391.0,22.0088,22.0182,21.9713,21.9807,71391.0
2020-07-28 10:00:00,23.47,23.53,23.47,23.5,81027.0,21.9807,22.0369,21.9807,22.0088,81027.0
2020-07-28 10:05:00,23.5,23.53,23.47,23.48,45015.0,22.0088,22.0369,21.9807,21.9901,45015.0
2020-07-28 10:10:00,23.48,23.52,23.46,23.51,89136.0,21.9901,22.0275,21.9713,22.0182,89136.0
2020-07-28 10:15:00,23.52,23.54,23.51,23.53,37230.0,22.0275,22.0462,22.0182,22.0369,37230.0
2020-07-28 10:20:00,23.54,23.6,23.51,23.59,60204.0,22.0462,22.1024,22.0182,22.0931,60204.0
2020-07-28 10:25:00,23.6,23.6,23.57,23.58,143250.0,22.1024,22.1024,22.0743,22.0837,143250.0
2020-07-28 10:30:00,23.58,23.58,23.54,23.54,155073.0,22.0837,22.0837,22.0462,22.0462,155073.0
2020-07-28 10:35:00,23.54,23.54,23.48,23.49,32508.0,22.0462,22.0462,21.9901,21.9994,32508.0
2020-07-28 10:40:00,23.49,23.52,23.48,23.5,62355.0,21.9994,22.0275,21.9901,22.0088,62355.0
2020-07-28 10:45:00,23.49,23.51,23.46,23.5,196344.0,21.9994,22.0182,21.9713,22.0088,196344.0
2020-07-28 10:50:00,23.5,23.51,23.47,23.48,333333.0,22.0088,22.0182,21.9807,21.9901,333333.0
2020-07-28 10:55:00,23.48,23.51,23.48,23.49,53679.0,21.9901,22.0182,21.9901,21.9994,53679.0
2020-07-28 11:00:00,23.49,23.51,23.44,23.45,108342.0,21.9994,22.0182,21.9526,21.962,108342.0
2020-07-28 11:05:00,23.45,23.45,23.39,23.41,66954.0,21.962,21.962,21.9058,21.9245,66954.0
2020-07-28 11:10:00,23.41,23.48,23.39,23.47,80703.0,21.9245,21.9901,21.9058,21.9807,80703.0
2020-07-28 11:15:00,23.47,23.47,23.42,23.44,78195.0,21.9807,21.9807,21.9339,21.9526,78195.0
2020-07-28 11:20:00,23.44,23.46,23.42,23.46,224454.0,21.9526,21.9713,21.9339,21.9713,224454.0
2020-07-28 11:25:00,23.46,23.49,23.45,23.47,113784.0,21.9713,21.9994,21.962,21.9807,113784.0
2020-07-28 11:30:00,23.47,23.5,23.45,23.48,64455.0,21.9807,22.0088,21.962,21.9901,64455.0
2020-07-28 11:35:00,23.48,23.48,23.45,23.47,45993.0,21.9901,21.9901,21.962,21.9807,45993.0
2020-07-28 11:40:00,23.47,23.48,23.44,23.45,70620.0,21.9807,21.9901,21.9526,21.962,70620.0
2020-07-28 11:45:00,23.45,23.49,23.44,23.48,74559.0,21.962,21.9994,21.9526,21.9901,74559.0
2020-07-28 11:50:00,23.48,23.48,23.45,23.46,45168.0,21.9901,21.9901,21.962,21.9713,45168.0
2020-07-28 11:55:00,23.45,23.46,23.43,23.45,33921.0,21.962,21.9713,21.9432,21.962,33921.0
2020-07-28 12:00:00,23.45,23.46,23.42,23.45,162963.0,21.962,21.9713,21.9339,21.962,162963.0
2020-07-28 12:05:00,23.45,23.46,23.44,23.45,44217.0,21.962,21.9713,21.9526,21.962,44217.0
2020-07-28 12:10:00,23.45,23.46,23.43,23.46,94095.0,21.962,21.9713,21.9432,21.9713,94095.0
2020-07-28 12:15:00,23.45,23.46,23.41,23.42,46197.0,21.962,21.9713,21.9245,21.9339,46197.0
2020-07-28 12:20:00,23.42,23.43,23.41,23.43,30111.0,21.9339,21.9432,21.9245,21.9432,30111.0
2020-07-28 12:25:00,23.43,23.44,23.42,23.43,59763.0,21.9432,21.9526,21.9339,21.9432,59763.0
2020-07-28 12:30:00,23.43,23.46,23.42,23.46,53133.0,21.9432,21.9713,21.9339,21.9713,53133.0
2020-07-28 12:35:00,23.46,23.46,23.43,23.46,24492.0,21.9713,21.9713,21.9432,21.9713,24492.0
2020-07-28 12:40:00,23.46,23.47,23.44,23.46,40938.0,21.9713,21.9807,21.9526,21.9713,40938.0
2020-07-28 12:45:00,23.46,23.47,23.45,23.47,28518.0,21.9713,21.9807,21.962,21.9807,28518.0
2020-07-28 12:50:00,23.47,23.49,23.46,23.49,32652.0,21.9807,21.9994,21.9713,21.9994,32652.0
2020-07-28 12:55:00,23.49,23.52,23.49,23.52,54390.0,21.9994,22.0275,21.9994,22.0275,54390.0
2020-07-28 13:00:00,23.52,23.54,23.51,23.54,62718.0,22.0275,22.0462,22.0182,22.0462,62718.0
2020-07-28 13:05:00,23.54,23.54,23.52,23.54,34809.0,22.0462,22.0462,22.0275,22.0462,34809.0
2020-07-28 13:10:00,23.53,23.55,23.53,23.54,69477.0,22.0369,22.0556,22.0369,22.0462,69477.0
2020-07-28 13:15:00,23.54,23.57,23.53,23.57,65943.0,22.0462,22.0743,22.0369,22.0743,65943.0
2020-07-28 13:20:00,23.57,23.58,23.56,23.57,38223.0,22.0743,22.0837,22.065,22.0743,38223.0
2020-07-28 13:25:00,23.57,23.57,23.54,23.56,43329.0,22.0743,22.0743,22.0462,22.065,43329.0
2020-07-28 13:30:00,23.56,23.57,23.56,23.56,39918.0,22.065,22.0743,22.065,22.065,39918.0
2020-07-28 13:35:00,23.56,23.58,23.56,23.58,48771.0,22.065,22.0837,22.065,22.0837,48771.0
2020-07-28 13:40:00,23.58,23.59,23.58,23.58,31914.0,22.0837,22.0931,22.0837,22.0837,31914.0
2020-07-28 13:45:00,23.58,23.59,23.57,23.59,34563.0,22.0837,22.0931,22.0743,22.0931,34563.0
2020-07-28 13:50:00,23.59,23.61,23.59,23.6,58002.0,22.0931,22.1118,22.0931,22.1024,58002.0
2020-07-28 13:55:00,23.6,23.61,23.58,23.6,48093.0,22.1024,22.1118,22.0837,22.1024,48093.0
2020-07-28 14:00:00,23.6,23.63,23.59,23.63,63954.0,22.1024,22.1305,22.0931,22.1305,63954.0
2020-07-28 14:05:00,23.63,23.63,23.59,23.6,49518.0,22.1305,22.1305,22.0931,22.1024,49518.0
2020-07-28 14:10:00,23.6,23.62,23.59,23.6,93792.0,22.1024,22.1212,22.0931,22.1024,93792.0
2020-07-28 14:15:00,23.6,23.6,23.56,23.57,68445.0,22.1024,22.1024,22.065,22.0743,68445.0
2020-07-28 14:20:00,23.57,23.57,23.55,23.56,48357.0,22.0743,22.0743,22.0556,22.065,48357.0
2020-07-28 14:25:00,23.56,23.56,23.53,23.53,45753.0,22.065,22.065,22.0369,22.0369,45753.0
2020-07-28 14:30:00,23.53,23.54,23.51,23.54,46374.0,22.0369,22.0462,22.0182,22.0462,46374.0
2020-07-28 14:35:00,23.54,23.56,23.53,23.56,46962.0,22.0462,22.065,22.0369,22.065,46962.0
2020-07-28 14:40:00,23.56,23.56,23.55,23.55,70332.0,22.065,22.065,22.0556,22.0556,70332.0
2020-07-28 14:45:00,23.55,23.57,23.53,23.53,50754.0,22.0556,22.0743,22.0369,22.0369,50754.0
2020-07-28 14:50:00,23.53,23.56,23.53,23.56,57990.0,22.0369,22.065,22.0369,22.065,57990.0
2020-07-28 14:55:00,23.55,23.55,23.53,23.54,57960.0,22.0556,22.0556,22.0369,22.0462,57960.0
2020-07-28 15:00:00,23.54,23.55,23.52,23.52,58272.0,22.0462,22.0556,22.0275,22.0275,58272.0
2020-07-28 15:05:00,23.52,23.52,23.49,23.5,64281.0,22.0275,22.0275,21.9994,22.0088,64281.0
2020-07-28 15:10:00,23.5,23.52,23.48,23.48,65775.0,22.0088,22.0275,21.9901,21.9901,65775.0
2020-07-28 15:15:00,23.48,23.48,23.46,23.48,84798.0,21.9901,21.9901,21.9713,21.9901,84798.0
2020-07-28 15:20:00,23.47,23.48,23.43,23.44,66354.0,21.9807,21.9901,21.9432,21.9526,66354.0
2020-07-28 15:25:00,23.44,23.45,23.42,23.42,80283.0,21.9526,21.962,21.9339,21.9339,80283.0
2020-07-28 15:30:00,23.43,23.46,23.41,23.42,83568.0,21.9432,21.9713,21.9245,21.9339,83568.0
2020-07-28 15:35:00,23.42,23.43,23.41,23.41,96375.0,21.9339,21.9432,21.9245,21.9245,96375.0
2020-07-28 15:40:00,23.41,23.43,23.4,23.41,115860.0,21.9245,21.9432,21.9151,21.9245,115860.0
2020-07-28 15:45:00,23.41,23.43,23.37,23.37,145734.0,21.9245,21.9432,21.887,21.887,145734.0
2020-07-28 15:50:00,23.37,23.37,23.32,23.34,322467.0,21.887,21.887,21.8402,21.8589,322467.0
2020-07-28 15:55:00,23.34,23.39,23.33,23.37,561765.0,21.8589,21.9058,21.8496,21.887,561765.0
2020-07-29 09:30:00,23.56,23.72,23.46,23.66,160944.0,22.065,22.2148,21.9713,22.1586,160944.0
2020-07-29 09:35:00,23.66,23.74,23.57,23.58,72426.0,22.1586,22.2336,22.0743,22.0837,72426.0
2020-07-29 09:40:00,23.58,23.75,23.58,23.75,79722.0,22.0837,22.2429,22.0837,22.2429,79722.0
2020-07-29 09:45:00,23.76,23.83,23.7,23.81,201645.0,22.2523,22.3178,22.1961,22.2991,201645.0
2020-07-29 09:50:00,23.82,23.86,23.78,23.81,147960.0,22.3085,22.3459,22.271,22.2991,147960.0
2020-07-29 09:55:00,23.81,23.86,23.81,23.84,81816.0,22.2991,22.3459,22.2991,22.3272,81816.0
2020-07-29 10:00:00,23.84,23.91,23.82,23.89,125913.0,22.3272,22.3928,22.3085,22.374,125913.0
2020-07-29 10:05:00,23.88,23.92,23.86,23.91,90534.0,22.3647,22.4021,22.3459,22.3928,90534.0
2020-07-29 10:10:00,23.92,23.98,23.91,23.94,130359.0,22.4021,22.4583,22.3928,22.4209,130359.0
2020-07-29 10:15:00,23.94,23.95,23.89,23.93,63561.0,22.4209,22.4302,22.374,22.4115,63561.0
2020-07-29 10:20:00,23.93,23.93,23.89,23.9,77445.0,22.4115,22.4115,22.374,22.3834,77445.0
2020-07-29 10:25:00,23.9,23.93,23.87,23.88,45150.0,22.3834,22.4115,22.3553,22.3647,45150.0
2020-07-29 10:30:00,23.88,23.91,23.87,23.91,95355.0,22.3647,22.3928,22.3553,22.3928,95355.0
2020-07-29 10:35:00,23.92,23.93,23.9,23.93,126240.0,22.4021,22.4115,22.3834,22.4115,126240.0
2020-07-29 10:40:00,23.92,23.98,23.91,23.95,117057.0,22.4021,22.4583,22.3928,22.4302,117057.0
2020-07-29 10:45:00,23.95,23.97,23.95,23.97,67107.0,22.4302,22.449,22.4302,22.449,67107.0
2020-07-29 10:50:00,23.97,23.97,23.91,23.94,45633.0,22.449,22.449,22.3928,22.4209,45633.0
2020-07-29 10:55:00,23.94,23.95,23.92,23.95,34341.0,22.4209,22.4302,22.4021,22.4302,34341.0
2020-07-29 11:00:00,23.95,23.95,23.87,23.87,56241.0,22.4302,22.4302,22.3553,22.3553,56241.0
2020-07-29 11:05:00,23.87,23.88,23.83,23.86,41529.0,22.3553,22.3647,22.3178,22.3459,41529.0
2020-07-29 11:10:00,23.86,23.87,23.84,23.85,30798.0,22.3459,22.3553,22.3272,22.3366,30798.0
2020-07-29 11:15:00,23.84,23.87,23.82,23.85,39597.0,22.3272,22.3553,22.3085,22.3366,39597.0
2020-07-29 11:20:00,23.86,23.87,23.84,23.87,30177.0,22.3459,22.3553,22.3272,22.3553,30177.0
2020-07-29 11:25:00,23.87,23.92,23.86,23.92,49257.0,22.3553,22.4021,22.3459,22.4021,49257.0
2020-07-29 11:30:00,23.92,23.92,23.88,23.88,42357.0,22.4021,22.4021,22.3647,22.3647,42357.0
2020-07-29 11:35:00,23.88,23.9,23.85,23.87,35511.0,22.3647,22.3834,22.3366,22.3553,35511.0
2020-07-29 11:40:00,23.87,23.9,23.85,23.85,74754.0,22.3553,22.3834,22.3366,22.3366,74754.0
2020-07-29 11:45:00,23.84,23.86,23.82,23.83,40158.0,22.3272,22.3459,22.3085,22.3178,40158.0
2020-07-29 11:50:00,23.83,23.84,23.82,23.82,56706.0,22.3178,22.3272,22.3085,22.3085,56706.0
2020-07-29 11:55:00,23.83,23.83,23.8,23.82,35976.0,22.3178,22.3178,22.2898,22.3085,35976.0
2020-07-29 12:00:00,23.82,23.84,23.81,23.82,48897.0,22.3085,22.3272,22.2991,22.3085,48897.0
2020-07-29 12:05:00,23.82,23.85,23.76,23.76,68613.0,22.3085,22.3366,22.2523,22.2523,68613.0
2020-07-29 12:10:00,23.77,23.79,23.76,23.77,61155.0,22.2617,22.2804,22.2523,22.2617,61155.0
2020-07-29 12:15:00,23.77,23.78,23.76,23.77,71967.0,22.2617,22.271,22.2523,22.2617,71967.0
2020-07-29 12:20:00,23.77,23.79,23.75,23.78,77274.0,22.2617,22.2804,22.2429,22.271,77274.0
2020-07-29 12:25:00,23.78,23.8,23.78,23.79,46143.0,22.271,22.2898,22.271,22.2804,46143.0
2020-07-29 12:30:00,23.79,23.79,23.75,23.75,43419.0,22.2804,22.2804,22.2429,22.2429,43419.0
2020-07-29 12:35:00,23.75,23.8,23.75,23.79,48507.0,22.2429,22.2898,22.2429,22.2804,48507.0
2020-07-29 12:40:00,23.79,23.8,23.78,23.78,30330.0,22.2804,22.2898,22.271,22.271,30330.0
2020-07-29 12:45:00,23.78,23.79,23.77,23.79,26391.0,22.271,22.2804,22.2617,22.2804,26391.0
2020-07-29 12:50:00,23.79,23.79,23.77,23.77,21615.0,22.2804,22.2804,22.2617,22.2617,21615.0
2020-07-29 12:55:00,23.77,23.77,23.75,23.76,28671.0,22.2617,22.2617,22.2429,22.2523,28671.0
2020-07-29 13:00:00,23.76,23.76,23.72,23.72,34521.0,22.2523,22.2523,22.2148,22.2148,34521.0
2020-07-29 13:05:00,23.72,23.72,23.69,23.7,16503.0,22.2148,22.2148,22.1867,22.1961,16503.0
2020-07-29 13:10:00,23.7,23.74,23.7,23.72,38727.0,22.1961,22.2336,22.1961,22.2148,38727.0
2020-07-29 13:15:00,23.73,23.76,23.73,23.76,30381.0,22.2242,22.2523,22.2242,22.2523,30381.0
2020-07-29 13:20:00,23.75,23.8,23.75,23.79,36273.0,22.2429,22.2898,22.2429,22.2804,36273.0
2020-07-29 13:25:00,23.79,23.83,23.79,23.81,52809.0,22.2804,22.3178,22.2804,22.2991,52809.0
2020-07-29 13:30:00,23.82,23.86,23.82,23.85,34497.0,22.3085,22.3459,22.3085,22.3366,34497.0
2020-07-29 13:35:00,23.85,23.86,23.84,23.84,57570.0,22.3366,22.3459,22.3272,22.3272,57570.0
2020-07-29 13:40:00,23.84,23.87,23.84,23.84,67857.0,22.3272,22.3553,22.3272,22.3272,67857.0
2020-07-29 13:45:00,23.84,23.88,23.83,23.88,45081.0,22.3272,22.3647,22.3178,22.3647,45081.0
2020-07-29 13:50:00,23.88,23.92,23.86,23.91,144030.0,22.3647,22.4021,22.3459,22.3928,144030.0
2020-07-29 13:55:00,23.91,23.91,23.88,23.89,121881.0,22.3928,22.3928,22.3647,22.374,121881.0
2020-07-29 14:00:00,23.89,23.94,23.83,23.87,363327.0,22.374,22.4209,22.3178,22.3553,363327.0
2020-07-29 14:05:00,23.87,23.98,23.87,23.98,63726.0,22.3553,22.4583,22.3553,22.4583,63726.0
2020-07-29 14:10:00,23.98,23.99,23.95,23.96,74679.0,22.4583,22.4677,22.4302,22.4396,74679.0
2020-07-29 14:15:00,23.97,24.01,23.97,23.99,52752.0,22.449,22.4864,22.449,22.4677,52752.0
2020-07-29 14:20:00,24.0,24.0,23.97,23.99,43209.0,22.4771,22.4771,22.449,22.4677,43209.0
2020-07-29 14:25:00,23.99,23.99,23.94,23.95,44325.0,22.4677,22.4677,22.4209,22.4302,44325.0
2020-07-29 14:30:00,23.95,23.98,23.94,23.94,65028.0,22.4302,22.4583,22.4209,22.4209,65028.0
2020-07-29 14:35:00,23.94,23.99,23.94,23.98,56316.0,22.4209,22.4677,22.4209,22.4583,56316.0
2020-07-29 14:40:00,23.99,24.04,23.98,24.02,115182.0,22.4677,22.5145,22.4583,22.4958,115182.0
2020-07-29 14:45:00,24.02,24.02,23.99,24.01,46113.0,22.4958,22.4958,22.4677,22.4864,46113.0
2020-07-29 14:50:00,24.01,24.03,23.98,24.02,58779.0,22.4864,22.5052,22.4583,22.4958,58779.0
2020-07-29 14:55:00,24.02,24.02,23.94,23.94,55641.0,22.4958,22.4958,22.4209,22.4209,55641.0
2020-07-29 15:00:00,23.94,23.95,23.91,23.91,77181.0,22.4209,22.4302,22.3928,22.3928,77181.0
2020-07-29 15:05:00,23.91,23.95,23.9,23.94,54354.0,22.3928,22.4302,22.3834,22.4209,54354.0
2020-07-29 15:10:00,23.95,23.97,23.93,23.97,55833.0,22.4302,22.449,22.4115,22.449,55833.0
2020-07-29 15:15:00,23.97,23.98,23.95,23.98,66720.0,22.449,22.4583,22.4302,22.4583,66720.0
2020-07-29 15:20:00,23.98,24.02,23.98,24.01,70137.0,22.4583,22.4958,22.4583,22.4864,70137.0
2020-07-29 15:25:00,24.01,24.02,23.96,23.99,66537.0,22.4864,22.4958,22.4396,22.4677,66537.0
2020-07-29 15:30:00,23.99,24.03,23.96,24.01,111027.0,22.4677,22.5052,22.4396,22.4864,111027.0
2020-07-29 15:35:00,24.0,24.04,24.0,24.03,74331.0,22.4771,22.5145,22.4771,22.5052,74331.0
2020-07-29 15:40:00,24.03,24.04,23.99,24.01,111195.0,22.5052,22.5145,22.4677,22.4864,111195.0
2020-07-29 15:45:00,24.0,24.02,23.97,24.0,171606.0,22.4771,22.4958,22.449,22.4771,171606.0
2020-07-29 15:50:00,24.0,24.0,23.94,23.94,237171.0,22.4771,22.4771,22.4209,22.4209,237171.0
2020-07-29 15:55:00,23.94,23.99,23.93,23.97,420651.0,22.4209,22.4677,22.4115,22.449,420651.0
2020-07-30 09:30:00,23.64,23.77,23.59,23.65,184992.0,22.1399,22.2617,22.0931,22.1493,184992.0
2020-07-30 09:35:00,23.64,23.7,23.63,23.68,49416.0,22.1399,22.1961,22.1305,22.1774,49416.0
2020-07-30 09:40:00,23.69,23.7,23.64,23.69,58461.0,22.1867,22.1961,22.1399,22.1867,58461.0
2020-07-30 09:45:00,23.69,23.73,23.62,23.62,71538.0,22.1867,22.2242,22.1212,22.1212,71538.0
2020-07-30 09:50:00,23.62,23.63,23.57,23.57,88164.0,22.1212,22.1305,22.0743,22.0743,88164.0
2020-07-30 09:55:00,23.57,23.57,23.48,23.48,91923.0,22.0743,22.0743,21.9901,21.9901,91923.0
2020-07-30 10:00:00,23.48,23.48,23.39,23.41,122154.0,21.9901,21.9901,21.9058,21.9245,122154.0
2020-07-30 10:05:00,23.41,23.47,23.36,23.46,90555.0,21.9245,21.9807,21.8777,21.9713,90555.0
2020-07-30 10:10:00,23.46,23.46,23.41,23.43,62262.0,21.9713,21.9713,21.9245,21.9432,62262.0
2020-07-30 10:15:00,23.43,23.44,23.41,23.42,125781.0,21.9432,21.9526,21.9245,21.9339,125781.0
2020-07-30 10:20:00,23.41,23.47,23.39,23.44,202758.0,21.9245,21.9807,21.9058,21.9526,202758.0
2020-07-30 10:25:00,23.44,23.44,23.35,23.39,143211.0,21.9526,21.9526,21.8683,21.9058,143211.0
2020-07-30 10:30:00,23.39,23.41,23.37,23.41,73851.0,21.9058,21.9245,21.887,21.9245,73851.0
2020-07-30 10:35:00,23.42,23.46,23.4,23.45,104613.0,21.9339,21.9713,21.9151,21.962,104613.0
2020-07-30 10:40:00,23.46,23.46,23.44,23.46,52887.0,21.9713,21.9713,21.9526,21.9713,52887.0
2020-07-30 10:45:00,23.46,23.47,23.41,23.41,69396.0,21.9713,21.9807,21.9245,21.9245,69396.0
2020-07-30 10:50:00,23.41,23.42,23.39,23.42,46752.0,21.9245,21.9339,21.9058,21.9339,46752.0
2020-07-30 10:55:00,23.42,23.47,23.42,23.46,55587.0,21.9339,21.9807,21.9339,21.9713,55587.0
2020-07-30 11:00:00,23.46,23.5,23.43,23.5,110481.0,21.9713,22.0088,21.9432,22.0088,110481.0
2020-07-30 11:05:00,23.5,23.51,23.49,23.49,54567.0,22.0088,22.0182,21.9994,21.9994,54567.0
2020-07-30 11:10:00,23.5,23.55,23.5,23.53,74298.0,22.0088,22.0556,22.0088,22.0369,74298.0
2020-07-30 11:15:00,23.53,23.55,23.51,23.53,75240.0,22.0369,22.0556,22.0182,22.0369,75240.0
2020-07-30 11:20:00,23.53,23.57,23.53,23.55,69150.0,22.0369,22.0743,22.0369,22.0556,69150.0
2020-07-30 11:25:00,23.55,23.58,23.54,23.55,53076.0,22.0556,22.0837,22.0462,22.0556,53076.0
2020-07-30 11:30:00,23.56,23.57,23.53,23.56,70491.0,22.065,22.0743,22.0369,22.065,70491.0
2020-07-30 11:35:00,23.57,23.6,23.57,23.58,44940.0,22.0743,22.1024,22.0743,22.0837,44940.0
2020-07-30 11:40:00,23.58,23.6,23.58,23.59,61494.0,22.0837,22.1024,22.0837,22.0931,61494.0
2020-07-30 11:45:00,23.59,23.59,23.57,23.58,53880.0,22.0931,22.0931,22.0743,22.0837,53880.0
2020-07-30 11:50:00,23.58,23.61,23.58,23.61,67356.0,22.0837,22.1118,22.0837,22.1118,67356.0
2020-07-30 11:55:00,23.61,23.62,23.59,23.6,66012.0,22.1118,22.1212,22.0931,22.1024,66012.0
2020-07-30 12:00:00,23.6,23.62,23.58,23.59,53970.0,22.1024,22.1212,22.0837,22.0931,53970.0
2020-07-30 12:05:00,23.59,23.6,23.56,23.56,46134.0,22.0931,22.1024,22.065,22.065,46134.0
2020-07-30 12:10:00,23.56,23.59,23.56,23.59,40140.0,22.065,22.0931,22.065,22.0931,40140.0
2020-07-30 12:15:00,23.59,23.68,23.59,23.66,90522.0,22.0931,22.1774,22.0931,22.1586,90522.0
2020-07-30 12:20:00,23.66,23.66,23.61,23.63,59766.0,22.1586,22.1586,22.1118,22.1305,59766.0
2020-07-30 12:25:00,23.63,23.64,23.61,23.63,36138.0,22.1305,22.1399,22.1118,22.1305,36138.0
2020-07-30 12:30:00,23.63,23.65,23.59,23.6,46101.0,22.1305,22.1493,22.0931,22.1024,46101.0
2020-07-30 12:35:00,23.6,23.6,23.58,23.58,49023.0,22.1024,22.1024,22.0837,22.0837,49023.0
2020-07-30 12:40:00,23.58,23.59,23.52,23.53,72510.0,22.0837,22.0931,22.0275,22.0369,72510.0
2020-07-30 12:45:00,23.53,23.54,23.5,23.51,53835.0,22.0369,22.0462,22.0088,22.0182,53835.0
2020-07-30 12:50:00,23.5,23.52,23.49,23.5,50724.0,22.0088,22.0275,21.9994,22.0088,50724.0
2020-07-30 12:55:00,23.5,23.51,23.48,23.49,71340.0,22.0088,22.0182,21.9901,21.9994,71340.0
2020-07-30 13:00:00,23.49,23.53,23.49,23.53,55473.0,21.9994,22.0369,21.9994,22.0369,55473.0
2020-07-30 13:05:00,23.53,23.56,23.53,23.53,69462.0,22.0369,22.065,22.0369,22.0369,69462.0
2020-07-30 13:10:00,23.53,23.56,23.53,23.56,64527.0,22.0369,22.065,22.0369,22.065,64527.0
2020-07-30 13:15:00,23.56,23.56,23.54,23.55,49047.0,22.065,22.065,22.0462,22.0556,49047.0
2020-07-30 13:20:00,23.55,23.55,23.53,23.54,46530.0,22.0556,22.0556,22.0369,22.0462,46530.0
2020-07-30 13:25:00,23.55,23.55,23.5,23.5,42303.0,22.0556,22.0556,22.0088,22.0088,42303.0
2020-07-30 13:30:00,23.5,23.5,23.46,23.47,50985.0,22.0088,22.0088,21.9713,21.9807,50985.0
2020-07-30 13:35:00,23.47,23.47,23.43,23.44,61383.0,21.9807,21.9807,21.9432,21.9526,61383.0
2020-07-30 13:40:00,23.44,23.47,23.44,23.47,42192.0,21.9526,21.9807,21.9526,21.9807,42192.0
2020-07-30 13:45:00,23.47,23.49,23.46,23.46,53856.0,21.9807,21.9994,21.9713,21.9713,53856.0
2020-07-30 13:50:00,23.46,23.48,23.45,23.47,46980.0,21.9713,21.9901,21.962,21.9807,46980.0
2020-07-30 13:55:00,23.47,23.48,23.46,23.46,47583.0,21.9807,21.9901,21.9713,21.9713,47583.0
2020-07-30 14:00:00,23.46,23.47,23.43,23.45,70848.0,21.9713,21.9807,21.9432,21.962,70848.0
2020-07-30 14:05:00,23.45,23.49,23.45,23.49,48840.0,21.962,21.9994,21.962,21.9994,48840.0
2020-07-30 14:10:00,23.49,23.49,23.46,23.47,65631.0,21.9994,21.9994,21.9713,21.9807,65631.0
2020-07-30 14:15:00,23.47,23.5,23.46,23.49,52560.0,21.9807,22.0088,21.9713,21.9994,52560.0
2020-07-30 14:20:00,23.48,23.52,23.47,23.52,37521.0,21.9901,22.0275,21.9807,22.0275,37521.0
2020-07-30 14:25:00,23.51,23.52,23.49,23.5,42276.0,22.0182,22.0275,21.9994,22.0088,42276.0
2020-07-30 14:30:00,23.5,23.52,23.5,23.51,47727.0,22.0088,22.0275,22.0088,22.0182,47727.0
2020-07-30 14:35:00,23.52,23.54,23.51,23.52,59691.0,22.0275,22.0462,22.0182,22.0275,59691.0
2020-07-30 14:40:00,23.53,23.54,23.5,23.5,110427.0,22.0369,22.0462,22.0088,22.0088,110427.0
2020-07-30 14:45:00,23.51,23.52,23.47,23.48,56424.0,22.0182,22.0275,21.9807,21.9901,56424.0
2020-07-30 14:50:00,23.48,23.48,23.45,23.45,55560.0,21.9901,21.9901,21.962,21.962,55560.0
2020-07-30 14:55:00,23.45,23.46,23.41,23.43,114891.0,21.962,21.9713,21.9245,21.9432,114891.0
2020-07-30 15:00:00,23.43,23.45,23.39,23.41,116220.0,21.9432,21.962,21.9058,21.9245,116220.0
2020-07-30 15:05:00,23.41,23.41,23.37,23.38,92427.0,21.9245,21.9245,21.887,21.8964,92427.0
2020-07-30 15:10:00,23.38,23.4,23.37,23.39,99822.0,21.8964,21.9151,21.887,21.9058,99822.0
2020-07-30 15:15:00,23.39,23.41,23.38,23.39,243021.0,21.9058,21.9245,21.8964,21.9058,243021.0
2020-07-30 15:20:00,23.39,23.42,23.38,23.41,111861.0,21.9058,21.9339,21.8964,21.9245,111861.0
2020-07-30 15:25:00,23.42,23.44,23.41,23.44,100035.0,21.9339,21.9526,21.9245,21.9526,100035.0
2020-07-30 15:30:00,23.44,23.44,23.41,23.42,161796.0,21.9526,21.9526,21.9245,21.9339,161796.0
2020-07-30 15:35:00,23.42,23.43,23.4,23.4,194352.0,21.9339,21.9432,21.9151,21.9151,194352.0
2020-07-30 15:40:00,23.4,23.4,23.38,23.39,200832.0,21.9151,21.9151,21.8964,21.9058,200832.0
2020-07-30 15:45:00,23.39,23.4,23.37,23.37,222825.0,21.9058,21.9151,21.887,21.887,222825.0
2020-07-30 15:50:00,23.37,23.4,23.35,23.38,429006.0,21.887,21.9151,21.8683,21.8964,429006.0
2020-07-30 15:55:00,23.38,23.42,23.38,23.42,468948.0,21.8964,21.9339,21.8964,21.9339,468948.0
2020-07-31 09:30:00,23.31,23.33,23.08,23.21,248688.0,21.8308,21.8496,21.6154,21.7372,248688.0
2020-07-31 09:35:00,23.2,23.3,23.17,23.2,114783.0,21.7278,21.8215,21.6997,21.7278,114783.0
2020-07-31 09:40:00,23.19,23.24,23.16,23.19,84459.0,21.7185,21.7653,21.6904,21.7185,84459.0
2020-07-31 09:45:00,23.19,23.22,23.15,23.2,54891.0,21.7185,21.7466,21.681,21.7278,54891.0
2020-07-31 09:50:00,23.19,23.22,23.16,23.22,43644.0,21.7185,21.7466,21.6904,21.7466,43644.0
2020-07-31 09:55:00,23.24,23.27,23.21,23.22,51015.0,21.7653,21.7934,21.7372,21.7466,51015.0
2020-07-31 10:00:00,23.22,23.23,23.18,23.18,45897.0,21.7466,21.7559,21.7091,21.7091,45897.0
2020-07-31 10:05:00,23.19,23.21,23.18,23.21,47898.0,21.7185,21.7372,21.7091,21.7372,47898.0
2020-07-31 10:10:00,23.22,23.22,23.15,23.15,55176.0,21.7466,21.7466,21.681,21.681,55176.0
2020-07-31 10:15:00,23.14,23.17,23.12,23.13,49716.0,21.6716,21.6997,21.6529,21.6623,49716.0
2020-07-31 10:20:00,23.11,23.11,23.06,23.08,73155.0,21.6435,21.6435,21.5967,21.6154,73155.0
2020-07-31 10:25:00,23.08,23.08,23.02,23.02,61884.0,21.6154,21.6154,21.5592,21.5592,61884.0
2020-07-31 10:30:00,23.02,23.04,23.01,23.02,61278.0,21.5592,21.578,21.5499,21.5592,61278.0
2020-07-31 10:35:00,23.02,23.05,23.01,23.03,47181.0,21.5592,21.5873,21.5499,21.5686,47181.0
2020-07-31 10:40:00,23.03,23.04,22.99,23.02,62568.0,21.5686,21.578,21.5311,21.5592,62568.0
2020-07-31 10:45:00,23.02,23.03,22.99,23.03,67848.0,21.5592,21.5686,21.5311,21.5686,67848.0
2020-07-31 10:50:00,23.03,23.03,22.98,22.99,63531.0,21.5686,21.5686,21.5218,21.5311,63531.0
2020-07-31 10:55:00,22.99,22.99,22.94,22.99,71424.0,21.5311,21.5311,21.4843,21.5311,71424.0
2020-07-31 11:00:00,22.99,23.0,22.95,22.95,72447.0,21.5311,21.5405,21.4937,21.4937,72447.0
2020-07-31 11:05:00,22.96,22.97,22.91,22.91,61929.0,21.5031,21.5124,21.4562,21.4562,61929.0
2020-07-31 11:10:00,22.91,22.95,22.88,22.93,268944.0,21.4562,21.4937,21.4281,21.475,268944.0
2020-07-31 11:15:00,22.93,22.98,22.9,22.97,54015.0,21.475,21.5218,21.4469,21.5124,54015.0
2020-07-31 11:20:00,22.97,22.98,22.93,22.95,64533.0,21.5124,21.5218,21.475,21.4937,64533.0
2020-07-31 11:25:00,22.95,23.0,22.95,22.99,44196.0,21.4937,21.5405,21.4937,21.5311,44196.0
2020-07-31 11:30:00,22.99,23.01,22.94,22.94,65301.0,21.5311,21.5499,21.4843,21.4843,65301.0
2020-07-31 11:35:00,22.93,22.96,22.91,22.96,36993.0,21.475,21.5031,21.4562,21.5031,36993.0
2020-07-31 11:40:00,22.96,22.97,22.94,22.94,35076.0,21.5031,21.5124,21.4843,21.4843,35076.0
2020-07-31 11:45:00,22.94,22.98,22.94,22.97,35007.0,21.4843,21.5218,21.4843,21.5124,35007.0
2020-07-31 11:50:00,22.96,22.97,22.93,22.94,52119.0,21.5031,21.5124,21.475,21.4843,52119.0
2020-07-31 11:55:00,22.94,22.95,22.88,22.91,84711.0,21.4843,21.4937,21.4281,21.4562,84711.0
2020-07-31 12:00:00,22.92,22.92,22.85,22.86,117894.0,21.4656,21.4656,21.4,21.4094,117894.0
2020-07-31 12:05:00,22.86,22.89,22.83,22.84,66519.0,21.4094,21.4375,21.3813,21.3907,66519.0
2020-07-31 12:10:00,22.85,22.88,22.84,22.86,51618.0,21.4,21.4281,21.3907,21.4094,51618.0
2020-07-31 12:15:00,22.86,22.87,22.81,22.83,61218.0,21.4094,21.4188,21.3626,21.3813,61218.0
2020-07-31 12:20:00,22.83,22.86,22.82,22.85,46704.0,21.3813,21.4094,21.3719,21.4,46704.0
2020-07-31 12:25:00,22.85,22.85,22.83,22.83,39630.0,21.4,21.4,21.3813,21.3813,39630.0
2020-07-31 12:30:00,22.83,22.84,22.79,22.8,50733.0,21.3813,21.3907,21.3438,21.3532,50733.0
2020-07-31 12:35:00,22.79,22.8,22.74,22.76,75231.0,21.3438,21.3532,21.297,21.3157,75231.0
2020-07-31 12:40:00,22.76,22.79,22.75,22.76,58140.0,21.3157,21.3438,21.3064,21.3157,58140.0
2020-07-31 12:45:00,22.76,22.76,22.72,22.73,62241.0,21.3157,21.3157,21.2783,21.2876,62241.0
2020-07-31 12:50:00,22.73,22.78,22.72,22.73,83094.0,21.2876,21.3345,21.2783,21.2876,83094.0
2020-07-31 12:55:00,22.73,22.78,22.72,22.78,76992.0,21.2876,21.3345,21.2783,21.3345,76992.0
2020-07-31 13:00:00,22.77,22.78,22.75,22.77,34773.0,21.3251,21.3345,21.3064,21.3251,34773.0
2020-07-31 13:05:00,22.78,22.8,22.76,22.78,51408.0,21.3345,21.3532,21.3157,21.3345,51408.0
2020-07-31 13:10:00,22.79,22.8,22.74,22.74,61194.0,21.3438,21.3532,21.297,21.297,61194.0
2020-07-31 13:15:00,22.74,22.75,22.71,22.71,76539.0,21.297,21.3064,21.2689,21.2689,76539.0
2020-07-31 13:20:00,22.72,22.75,22.71,22.75,54330.0,21.2783,21.3064,21.2689,21.3064,54330.0
2020-07-31 13:25:00,22.75,22.77,22.75,22.75,57918.0,21.3064,21.3251,21.3064,21.3064,57918.0
2020-07-31 13:30:00,22.74,22.77,22.73,22.76,49230.0,21.297,21.3251,21.2876,21.3157,49230.0
2020-07-31 13:35:00,22.77,22.77,22.75,22.76,37038.0,21.3251,21.3251,21.3064,21.3157,37038.0
2020-07-31 13:40:00,22.77,22.77,22.75,22.75,24720.0,21.3251,21.3251,21.3064,21.3064,24720.0
2020-07-31 13:45:00,22.74,22.79,22.74,22.79,38526.0,21.297,21.3438,21.297,21.3438,38526.0
2020-07-31 13:50:00,22.79,22.82,22.78,22.81,49932.0,21.3438,21.3719,21.3345,21.3626,49932.0
2020-07-31 13:55:00,22.81,22.81,22.77,22.77,47019.0,21.3626,21.3626,21.3251,21.3251,47019.0
2020-07-31 14:00:00,22.77,22.8,22.76,22.76,46545.0,21.3251,21.3532,21.3157,21.3157,46545.0
2020-07-31 14:05:00,22.77,22.77,22.7,22.7,75261.0,21.3251,21.3251,21.2596,21.2596,75261.0
2020-07-31 14:10:00,22.69,22.73,22.69,22.71,69315.0,21.2502,21.2876,21.2502,21.2689,69315.0
2020-07-31 14:15:00,22.71,22.72,22.7,22.71,42927.0,21.2689,21.2783,21.2596,21.2689,42927.0
2020-07-31 14:20:00,22.71,22.74,22.71,22.73,48642.0,21.2689,21.297,21.2689,21.2876,48642.0
2020-07-31 14:25:00,22.73,22.76,22.73,22.76,42678.0,21.2876,21.3157,21.2876,21.3157,42678.0
2020-07-31 14:30:00,22.76,22.78,22.76,22.77,37344.0,21.3157,21.3345,21.3157,21.3251,37344.0
2020-07-31 14:35:00,22.76,22.81,22.76,22.8,79746.0,21.3157,21.3626,21.3157,21.3532,79746.0
2020-07-31 14:40:00,22.8,22.85,22.79,22.84,69174.0,21.3532,21.4,21.3438,21.3907,69174.0
2020-07-31 14:45:00,22.84,22.86,22.82,22.83,58134.0,21.3907,21.4094,21.3719,21.3813,58134.0
2020-07-31 14:50:00,22.84,22.87,22.83,22.86,52218.0,21.3907,21.4188,21.3813,21.4094,52218.0
2020-07-31 14:55:00,22.86,22.89,22.86,22.89,56298.0,21.4094,21.4375,21.4094,21.4375,56298.0
2020-07-31 15:00:00,22.89,22.94,22.89,22.93,99093.0,21.4375,21.4843,21.4375,21.475,99093.0
2020-07-31 15:05:00,22.93,22.96,22.92,22.94,90780.0,21.475,21.5031,21.4656,21.4843,90780.0
2020-07-31 15:10:00,22.94,22.95,22.92,22.95,75693.0,21.4843,21.4937,21.4656,21.4937,75693.0
2020-07-31 15:15:00,22.95,23.27,22.93,23.15,550530.0,21.4937,21.7934,21.475,21.681,550530.0
2020-07-31 15:20:00,23.14,23.45,23.1,23.43,761301.0,21.6716,21.962,21.6342,21.9432,761301.0
2020-07-31 15:25:00,23.42,23.51,23.38,23.48,1141782.0,21.9339,22.0182,21.8964,21.9901,1141782.0
2020-07-31 15:30:00,23.49,23.63,23.48,23.59,1031280.0,21.9994,22.1305,21.9901,22.0931,1031280.0
2020-07-31 15:35:00,23.59,23.63,23.47,23.47,443160.0,22.0931,22.1305,21.9807,21.9807,443160.0
2020-07-31 15:40:00,23.47,23.54,23.42,23.44,303852.0,21.9807,22.0462,21.9339,21.9526,303852.0
2020-07-31 15:45:00,23.44,23.63,23.44,23.62,617028.0,21.9526,22.1305,21.9526,22.1212,617028.0
2020-07-31 15:50:00,23.62,23.71,23.6,23.7,1210242.0,22.1212,22.2055,22.1024,22.1961,1210242.0
2020-07-31 15:55:00,23.71,23.8,23.71,23.78,1290060.0,22.2055,22.2898,22.2055,22.271,1290060.0
2020-08-03 09:30:00,23.73,23.88,23.72,23.76,264057.0,22.2242,22.3647,22.2148,22.2523,264057.0
2020-08-03 09:35:00,23.75,23.79,23.64,23.65,111357.0,22.2429,22.2804,22.1399,22.1493,111357.0
2020-08-03 09:40:00,23.64,23.68,23.61,23.64,72648.0,22.1399,22.1774,22.1118,22.1399,72648.0
2020-08-03 09:45:00,23.65,23.65,23.58,23.59,248025.0,22.1493,22.1493,22.0837,22.0931,248025.0
2020-08-03 09:50:00,23.59,23.6,23.53,23.55,76995.0,22.0931,22.1024,22.0369,22.0556,76995.0
2020-08-03 09:55:00,23.54,23.56,23.48,23.49,182553.0,22.0462,22.065,21.9901,21.9994,182553.0
2020-08-03 10:00:00,23.49,23.58,23.49,23.55,158619.0,21.9994,22.0837,21.9994,22.0556,158619.0
2020-08-03 10:05:00,23.55,23.59,23.52,23.56,133125.0,22.0556,22.0931,22.0275,22.065,133125.0
2020-08-03 10:10:00,23.57,23.66,23.56,23.63,96084.0,22.0743,22.1586,22.065,22.1305,96084.0
2020-08-03 10:15:00,23.63,23.68,23.63,23.67,66828.0,22.1305,22.1774,22.1305,22.168,66828.0
2020-08-03 10:20:00,23.66,23.66,23.62,23.62,49365.0,22.1586,22.1586,22.1212,22.1212,49365.0
2020-08-03 10:25:00,23.62,23.65,23.61,23.63,48597.0,22.1212,22.1493,22.1118,22.1305,48597.0
2020-08-03 10:30:00,23.63,23.64,23.59,23.62,46344.0,22.1305,22.1399,22.0931,22.1212,46344.0
2020-08-03 10:35:00,23.63,23.63,23.57,23.59,49041.0,22.1305,22.1305,22.0743,22.0931,49041.0
2020-08-03 10:40:00,23.6,23.63,23.58,23.61,91005.0,22.1024,22.1305,22.0837,22.1118,91005.0
2020-08-03 10:45:00,23.61,23.63,23.52,23.53,44373.0,22.1118,22.1305,22.0275,22.0369,44373.0
2020-08-03 10:50:00,23.53,23.55,23.5,23.54,44388.0,22.0369,22.0556,22.0088,22.0462,44388.0
2020-08-03 10:55:00,23.54,23.54,23.47,23.5,49137.0,22.0462,22.0462,21.9807,22.0088,49137.0
2020-08-03 11:00:00,23.5,23.52,23.48,23.49,46089.0,22.0088,22.0275,21.9901,21.9994,46089.0
2020-08-03 11:05:00,23.49,23.49,23.46,23.46,36060.0,21.9994,21.9994,21.9713,21.9713,36060.0
2020-08-03 11:10:00,23.46,23.48,23.46,23.48,47907.0,21.9713,21.9901,21.9713,21.9901,47907.0
2020-08-03 11:15:00,23.48,23.49,23.43,23.44,102414.0,21.9901,21.9994,21.9432,21.9526,102414.0
2020-08-03 11:20:00,23.45,23.49,23.43,23.47,74859.0,21.962,21.9994,21.9432,21.9807,74859.0
2020-08-03 11:25:00,23.47,23.5,23.45,23.49,166875.0,21.9807,22.0088,21.962,21.9994,166875.0
2020-08-03 11:30:00,23.49,23.54,23.49,23.54,47079.0,21.9994,22.0462,21.9994,22.0462,47079.0
2020-08-03 11:35:00,23.54,23.55,23.52,23.55,46350.0,22.0462,22.0556,22.0275,22.0556,46350.0
2020-08-03 11:40:00,23.55,23.59,23.53,23.59,62577.0,22.0556,22.0931,22.0369,22.0931,62577.0
2020-08-03 11:45:00,23.59,23.64,23.58,23.63,52395.0,22.0931,22.1399,22.0837,22.1305,52395.0
2020-08-03 11:50:00,23.63,23.64,23.61,23.61,33321.0,22.1305,22.1399,22.1118,22.1118,33321.0
2020-08-03 11:55:00,23.6,23.61,23.57,23.58,49257.0,22.1024,22.1118,22.0743,22.0837,49257.0
2020-08-03 12:00:00,23.58,23.61,23.57,23.57,60051.0,22.0837,22.1118,22.0743,22.0743,60051.0
2020-08-03 12:05:00,23.57,23.58,23.56,23.57,41199.0,22.0743,22.0837,22.065,22.0743,41199.0
2020-08-03 12:10:00,23.57,23.61,23.57,23.6,34254.0,22.0743,22.1118,22.0743,22.1024,34254.0
2020-08-03 12:15:00,23.6,23.61,23.59,23.59,27303.0,22.1024,22.1118,22.0931,22.0931,27303.0
2020-08-03 12:20:00,23.59,23.63,23.59,23.61,72102.0,22.0931,22.1305,22.0931,22.1118,72102.0
2020-08-03 12:25:00,23.61,23.62,23.58,23.58,54105.0,22.1118,22.1212,22.0837,22.0837,54105.0
2020-08-03 12:30:00,23.58,23.61,23.58,23.59,28644.0,22.0837,22.1118,22.0837,22.0931,28644.0
2020-08-03 12:35:00,23.59,23.61,23.59,23.61,26709.0,22.0931,22.1118,22.0931,22.1118,26709.0
2020-08-03 12:40:00,23.61,23.63,23.6,23.61,26790.0,22.1118,22.1305,22.1024,22.1118,26790.0
2020-08-03 12:45:00,23.61,23.63,23.6,23.62,18555.0,22.1118,22.1305,22.1024,22.1212,18555.0
2020-08-03 12:50:00,23.62,23.62,23.59,23.6,25053.0,22.1212,22.1212,22.0931,22.1024,25053.0
2020-08-03 12:55:00,23.6,23.6,23.55,23.55,30153.0,22.1024,22.1024,22.0556,22.0556,30153.0
2020-08-03 13:00:00,23.56,23.57,23.52,23.53,64830.0,22.065,22.0743,22.0275,22.0369,64830.0
2020-08-03 13:05:00,23.53,23.54,23.53,23.54,38784.0,22.0369,22.0462,22.0369,22.0462,38784.0
2020-08-03 13:10:00,23.53,23.53,23.48,23.5,32238.0,22.0369,22.0369,21.9901,22.0088,32238.0
2020-08-03 13:15:00,23.5,23.53,23.5,23.5,45645.0,22.0088,22.0369,22.0088,22.0088,45645.0
2020-08-03 13:20:00,23.5,23.51,23.5,23.51,32655.0,22.0088,22.0182,22.0088,22.0182,32655.0
2020-08-03 13:25:00,23.5,23.52,23.5,23.52,36051.0,22.0088,22.0275,22.0088,22.0275,36051.0
2020-08-03 13:30:00,23.53,23.54,23.52,23.54,36270.0,22.0369,22.0462,22.0275,22.0462,36270.0
2020-08-03 13:35:00,23.54,23.59,23.54,23.58,39030.0,22.0462,22.0931,22.0462,22.0837,39030.0
2020-08-03 13:40:00,23.58,23.6,23.57,23.6,51849.0,22.0837,22.1024,22.0743,22.1024,51849.0
2020-08-03 13:45:00,23.6,23.63,23.6,23.62,99393.0,22.1024,22.1305,22.1024,22.1212,99393.0
2020-08-03 13:50:00,23.62,23.62,23.61,23.62,69684.0,22.1212,22.1212,22.1118,22.1212,69684.0
2020-08-03 13:55:00,23.62,23.64,23.62,23.64,42099.0,22.1212,22.1399,22.1212,22.1399,42099.0
2020-08-03 14:00:00,23.64,23.66,23.62,23.63,38337.0,22.1399,22.1586,22.1212,22.1305,38337.0
2020-08-03 14:05:00,23.63,23.65,23.62,23.64,21168.0,22.1305,22.1493,22.1212,22.1399,21168.0
2020-08-03 14:10:00,23.64,23.65,23.64,23.65,30318.0,22.1399,22.1493,22.1399,22.1493,30318.0
2020-08-03 14:15:00,23.65,23.67,23.64,23.64,19374.0,22.1493,22.168,22.1399,22.1399,19374.0
2020-08-03 14:20:00,23.64,23.66,23.64,23.65,28236.0,22.1399,22.1586,22.1399,22.1493,28236.0
2020-08-03 14:25:00,23.65,23.65,23.63,23.64,20619.0,22.1493,22.1493,22.1305,22.1399,20619.0
2020-08-03 14:30:00,23.64,23.64,23.62,23.62,51783.0,22.1399,22.1399,22.1212,22.1212,51783.0
2020-08-03 14:35:00,23.63,23.66,23.63,23.65,37344.0,22.1305,22.1586,22.1305,22.1493,37344.0
2020-08-03 14:40:00,23.66,23.66,23.62,23.64,41913.0,22.1586,22.1586,22.1212,22.1399,41913.0
2020-08-03 14:45:00,23.64,23.64,23.62,23.62,34998.0,22.1399,22.1399,22.1212,22.1212,34998.0
2020-08-03 14:50:00,23.62,23.64,23.61,23.61,35145.0,22.1212,22.1399,22.1118,22.1118,35145.0
2020-08-03 14:55:00,23.61,23.62,23.57,23.58,47334.0,22.1118,22.1212,22.0743,22.0837,47334.0
2020-08-03 15:00:00,23.57,23.59,23.56,23.58,45378.0,22.0743,22.0931,22.065,22.0837,45378.0
2020-08-03 15:05:00,23.57,23.57,23.55,23.56,46848.0,22.0743,22.0743,22.0556,22.065,46848.0
2020-08-03 15:10:00,23.57,23.57,23.55,23.56,69093.0,22.0743,22.0743,22.0556,22.065,69093.0
2020-08-03 15:15:00,23.56,23.56,23.51,23.52,68352.0,22.065,22.065,22.0182,22.0275,68352.0
2020-08-03 15:20:00,23.52,23.55,23.52,23.52,73413.0,22.0275,22.0556,22.0275,22.0275,73413.0
2020-08-03 15:25:00,23.52,23.54,23.51,23.53,46176.0,22.0275,22.0462,22.0182,22.0369,46176.0
2020-08-03 15:30:00,23.53,23.55,23.49,23.51,154719.0,22.0369,22.0556,21.9994,22.0182,154719.0
2020-08-03 15:35:00,23.5,23.53,23.5,23.52,89103.0,22.0088,22.0369,22.0088,22.0275,89103.0
2020-08-03 15:40:00,23.52,23.55,23.51,23.54,78555.0,22.0275,22.0556,22.0182,22.0462,78555.0
2020-08-03 15:45:00,23.53,23.54,23.48,23.48,116937.0,22.0369,22.0462,21.9901,21.9901,116937.0
2020-08-03 15:50:00,23.48,23.49,23.44,23.48,199368.0,21.9901,21.9994,21.9526,21.9901,199368.0
2020-08-03 15:55:00,23.49,23.49,23.43,23.45,437115.0,21.9994,21.9994,21.9432,21.962,437115.0
2020-08-04 09:30:00,23.37,23.53,23.31,23.47,180600.0,21.887,22.0369,21.8308,21.9807,180600.0
2020-08-04 09:35:00,23.49,23.55,23.45,23.54,110382.0,21.9994,22.0556,21.962,22.0462,110382.0
2020-08-04 09:40:00,23.54,23.58,23.52,23.57,72315.0,22.0462,22.0837,22.0275,22.0743,72315.0
2020-08-04 09:45:00,23.57,23.59,23.51,23.54,140310.0,22.0743,22.0931,22.0182,22.0462,140310.0
2020-08-04 09:50:00,23.54,23.58,23.54,23.55,114537.0,22.0462,22.0837,22.0462,22.0556,114537.0
2020-08-04 09:55:00,23.55,23.57,23.54,23.57,119118.0,22.0556,22.0743,22.0462,22.0743,119118.0
2020-08-04 10:00:00,23.57,23.58,23.53,23.54,127668.0,22.0743,22.0837,22.0369,22.0462,127668.0
2020-08-04 10:05:00,23.54,23.57,23.5,23.55,117411.0,22.0462,22.0743,22.0088,22.0556,117411.0
2020-08-04 10:10:00,23.55,23.56,23.53,23.55,78561.0,22.0556,22.065,22.0369,22.0556,78561.0
2020-08-04 10:15:00,23.55,23.55,23.51,23.51,50733.0,22.0556,22.0556,22.0182,22.0182,50733.0
2020-08-04 10:20:00,23.51,23.51,23.44,23.44,47028.0,22.0182,22.0182,21.9526,21.9526,47028.0
2020-08-04 10:25:00,23.45,23.47,23.4,23.42,56793.0,21.962,21.9807,21.9151,21.9339,56793.0
2020-08-04 10:30:00,23.42,23.42,23.35,23.35,104076.0,21.9339,21.9339,21.8683,21.8683,104076.0
2020-08-04 10:35:00,23.35,23.38,23.33,23.36,72489.0,21.8683,21.8964,21.8496,21.8777,72489.0
2020-08-04 10:40:00,23.36,23.36,23.33,23.33,86364.0,21.8777,21.8777,21.8496,21.8496,86364.0
2020-08-04 10:45:00,23.33,23.36,23.31,23.33,100854.0,21.8496,21.8777,21.8308,21.8496,100854.0
2020-08-04 10:50:00,23.33,23.35,23.3,23.34,104397.0,21.8496,21.8683,21.8215,21.8589,104397.0
2020-08-04 10:55:00,23.33,23.37,23.31,23.36,78675.0,21.8496,21.887,21.8308,21.8777,78675.0
2020-08-04 11:00:00,23.36,23.37,23.32,23.33,58785.0,21.8777,21.887,21.8402,21.8496,58785.0
2020-08-04 11:05:00,23.33,23.35,23.33,23.35,55593.0,21.8496,21.8683,21.8496,21.8683,55593.0
2020-08-04 11:10:00,23.34,23.38,23.34,23.35,55512.0,21.8589,21.8964,21.8589,21.8683,55512.0
2020-08-04 11:15:00,23.35,23.37,23.34,23.36,44253.0,21.8683,21.887,21.8589,21.8777,44253.0
2020-08-04 11:20:00,23.36,23.41,23.35,23.38,76074.0,21.8777,21.9245,21.8683,21.8964,76074.0
2020-08-04 11:25:00,23.38,23.39,23.35,23.37,50865.0,21.8964,21.9058,21.8683,21.887,50865.0
2020-08-04 11:30:00,23.36,23.39,23.36,23.38,32538.0,21.8777,21.9058,21.8777,21.8964,32538.0
2020-08-04 11:35:00,23.38,23.39,23.34,23.34,60285.0,21.8964,21.9058,21.8589,21.8589,60285.0
2020-08-04 11:40:00,23.34,23.36,23.33,23.35,45045.0,21.8589,21.8777,21.8496,21.8683,45045.0
2020-08-04 11:45:00,23.35,23.38,23.35,23.37,39348.0,21.8683,21.8964,21.8683,21.887,39348.0
2020-08-04 11:50:00,23.37,23.37,23.35,23.36,71553.0,21.887,21.887,21.8683,21.8777,71553.0
2020-08-04 11:55:00,23.36,23.36,23.33,23.33,51948.0,21.8777,21.8777,21.8496,21.8496,51948.0
2020-08-04 12:00:00,23.33,23.36,23.33,23.34,62961.0,21.8496,21.8777,21.8496,21.8589,62961.0
2020-08-04 12:05:00,23.33,23.34,23.29,23.3,88359.0,21.8496,21.8589,21.8121,21.8215,88359.0
2020-08-04 12:10:00,23.3,23.31,23.28,23.3,48273.0,21.8215,21.8308,21.8027,21.8215,48273.0
2020-08-04 12:15:00,23.3,23.31,23.28,23.28,54243.0,21.8215,21.8308,21.8027,21.8027,54243.0
2020-08-04 12:20:00,23.28,23.32,23.28,23.31,61548.0,21.8027,21.8402,21.8027,21.8308,61548.0
2020-08-04 12:25:00,23.31,23.31,23.28,23.29,65403.0,21.8308,21.8308,21.8027,21.8121,65403.0
2020-08-04 12:30:00,23.29,23.32,23.28,23.31,58764.0,21.8121,21.8402,21.8027,21.8308,58764.0
2020-08-04 12:35:00,23.3,23.3,23.26,23.28,56763.0,21.8215,21.8215,21.784,21.8027,56763.0
2020-08-04 12:40:00,23.28,23.37,23.28,23.37,220203.0,21.8027,21.887,21.8027,21.887,220203.0
2020-08-04 12:45:00,23.37,23.38,23.36,23.38,68406.0,21.887,21.8964,21.8777,21.8964,68406.0
2020-08-04 12:50:00,23.39,23.39,23.36,23.37,55530.0,21.9058,21.9058,21.8777,21.887,55530.0
2020-08-04 12:55:00,23.37,23.39,23.36,23.36,72111.0,21.887,21.9058,21.8777,21.8777,72111.0
2020-08-04 13:00:00,23.37,23.39,23.36,23.39,63030.0,21.887,21.9058,21.8777,21.9058,63030.0
2020-08-04 13:05:00,23.39,23.4,23.38,23.38,74508.0,21.9058,21.9151,21.8964,21.8964,74508.0
2020-08-04 13:10:00,23.38,23.4,23.38,23.39,33858.0,21.8964,21.9151,21.8964,21.9058,33858.0
2020-08-04 13:15:00,23.39,23.41,23.38,23.41,26730.0,21.9058,21.9245,21.8964,21.9245,26730.0
2020-08-04 13:20:00,23.4,23.42,23.38,23.39,75789.0,21.9151,21.9339,21.8964,21.9058,75789.0
2020-08-04 13:25:00,23.39,23.42,23.39,23.41,36411.0,21.9058,21.9339,21.9058,21.9245,36411.0
2020-08-04 13:30:00,23.41,23.41,23.39,23.39,27309.0,21.9245,21.9245,21.9058,21.9058,27309.0
2020-08-04 13:35:00,23.4,23.41,23.38,23.4,41973.0,21.9151,21.9245,21.8964,21.9151,41973.0
2020-08-04 13:40:00,23.4,23.41,23.4,23.4,91338.0,21.9151,21.9245,21.9151,21.9151,91338.0
2020-08-04 13:45:00,23.4,23.43,23.4,23.42,54369.0,21.9151,21.9432,21.9151,21.9339,54369.0
2020-08-04 13:50:00,23.42,23.42,23.41,23.41,27738.0,21.9339,21.9339,21.9245,21.9245,27738.0
2020-08-04 13:55:00,23.41,23.42,23.4,23.42,28218.0,21.9245,21.9339,21.9151,21.9339,28218.0
2020-08-04 14:00:00,23.42,23.44,23.41,23.44,24504.0,21.9339,21.9526,21.9245,21.9526,24504.0
2020-08-04 14:05:00,23.44,23.44,23.42,23.42,30810.0,21.9526,21.9526,21.9339,21.9339,30810.0
2020-08-04 14:10:00,23.43,23.43,23.41,23.42,26862.0,21.9432,21.9432,21.9245,21.9339,26862.0
2020-08-04 14:15:00,23.42,23.45,23.42,23.44,63150.0,21.9339,21.962,21.9339,21.9526,63150.0
2020-08-04 14:20:00,23.44,23.45,23.43,23.44,48486.0,21.9526,21.962,21.9432,21.9526,48486.0
2020-08-04 14:25:00,23.44,23.47,23.43,23.46,61518.0,21.9526,21.9807,21.9432,21.9713,61518.0
2020-08-04 14:30:00,23.46,23.47,23.43,23.43,62988.0,21.9713,21.9807,21.9432,21.9432,62988.0
2020-08-04 14:35:00,23.43,23.44,23.41,23.42,36117.0,21.9432,21.9526,21.9245,21.9339,36117.0
2020-08-04 14:40:00,23.42,23.45,23.42,23.44,36192.0,21.9339,21.962,21.9339,21.9526,36192.0
2020-08-04 14:45:00,23.45,23.48,23.45,23.47,46536.0,21.962,21.9901,21.962,21.9807,46536.0
2020-08-04 14:50:00,23.47,23.5,23.47,23.49,46626.0,21.9807,22.0088,21.9807,21.9994,46626.0
2020-08-04 14:55:00,23.5,23.52,23.49,23.51,35880.0,22.0088,22.0275,21.9994,22.0182,35880.0
2020-08-04 15:00:00,23.52,23.52,23.49,23.5,69609.0,22.0275,22.0275,21.9994,22.0088,69609.0
2020-08-04 15:05:00,23.5,23.52,23.5,23.5,45957.0,22.0088,22.0275,22.0088,22.0088,45957.0
2020-08-04 15:10:00,23.5,23.53,23.49,23.53,42696.0,22.0088,22.0369,21.9994,22.0369,42696.0
2020-08-04 15:15:00,23.53,23.54,23.51,23.52,49317.0,22.0369,22.0462,22.0182,22.0275,49317.0
2020-08-04 15:20:00,23.52,23.53,23.5,23.53,68214.0,22.0275,22.0369,22.0088,22.0369,68214.0
2020-08-04 15:25:00,23.53,23.53,23.51,23.51,45207.0,22.0369,22.0369,22.0182,22.0182,45207.0
2020-08-04 15:30:00,23.52,23.52,23.49,23.5,94155.0,22.0275,22.0275,21.9994,22.0088,94155.0
2020-08-04 15:35:00,23.51,23.53,23.49,23.52,59760.0,22.0182,22.0369,21.9994,22.0275,59760.0
2020-08-04 15:40:00,23.52,23.52,23.5,23.52,81993.0,22.0275,22.0275,22.0088,22.0275,81993.0
2020-08-04 15:45:00,23.52,23.56,23.51,23.56,121275.0,22.0275,22.065,22.0182,22.065,121275.0
2020-08-04 15:50:00,23.56,23.58,23.51,23.53,279606.0,22.065,22.0837,22.0182,22.0369,279606.0
2020-08-04 15:55:00,23.53,23.59,23.53,23.59,461106.0,22.0369,22.0931,22.0369,22.0931,461106.0
2020-08-05 09:30:00,23.72,23.83,23.6,23.8,94455.0,22.2148,22.3178,22.1024,22.2898,94455.0
2020-08-05 09:35:00,23.8,23.83,23.75,23.76,72882.0,22.2898,22.3178,22.2429,22.2523,72882.0
2020-08-05 09:40:00,23.75,23.78,23.75,23.76,19242.0,22.2429,22.271,22.2429,22.2523,19242.0
2020-08-05 09:45:00,23.77,23.78,23.69,23.69,47058.0,22.2617,22.271,22.1867,22.1867,47058.0
2020-08-05 09:50:00,23.69,23.7,23.64,23.64,43239.0,22.1867,22.1961,22.1399,22.1399,43239.0
2020-08-05 09:55:00,23.64,23.69,23.64,23.67,34485.0,22.1399,22.1867,22.1399,22.168,34485.0
2020-08-05 10:00:00,23.67,23.68,23.65,23.67,66597.0,22.168,22.1774,22.1493,22.168,66597.0
2020-08-05 10:05:00,23.67,23.7,23.65,23.7,78279.0,22.168,22.1961,22.1493,22.1961,78279.0
2020-08-05 10:10:00,23.7,23.71,23.67,23.7,29586.0,22.1961,22.2055,22.168,22.1961,29586.0
2020-08-05 10:15:00,23.71,23.74,23.69,23.72,52299.0,22.2055,22.2336,22.1867,22.2148,52299.0
2020-08-05 10:20:00,23.72,23.73,23.69,23.69,65670.0,22.2148,22.2242,22.1867,22.1867,65670.0
2020-08-05 10:25:00,23.69,23.72,23.69,23.69,43803.0,22.1867,22.2148,22.1867,22.1867,43803.0
2020-08-05 10:30:00,23.7,23.74,23.7,23.71,56193.0,22.1961,22.2336,22.1961,22.2055,56193.0
2020-08-05 10:35:00,23.71,23.72,23.68,23.69,32241.0,22.2055,22.2148,22.1774,22.1867,32241.0
2020-08-05 10:40:00,23.68,23.7,23.67,23.69,67614.0,22.1774,22.1961,22.168,22.1867,67614.0
2020-08-05 10:45:00,23.69,23.69,23.67,23.69,50979.0,22.1867,22.1867,22.168,22.1867,50979.0
2020-08-05 10:50:00,23.69,23.69,23.67,23.69,33918.0,22.1867,22.1867,22.168,22.1867,33918.0
2020-08-05 10:55:00,23.69,23.7,23.67,23.68,63525.0,22.1867,22.1961,22.168,22.1774,63525.0
2020-08-05 11:00:00,23.68,23.72,23.68,23.71,88728.0,22.1774,22.2148,22.1774,22.2055,88728.0
2020-08-05 11:05:00,23.72,23.78,23.71,23.76,48696.0,22.2148,22.271,22.2055,22.2523,48696.0
2020-08-05 11:10:00,23.77,23.81,23.76,23.79,75288.0,22.2617,22.2991,22.2523,22.2804,75288.0
2020-08-05 11:15:00,23.8,23.83,23.78,23.82,37374.0,22.2898,22.3178,22.271,22.3085,37374.0
2020-08-05 11:20:00,23.82,23.83,23.8,23.8,36156.0,22.3085,22.3178,22.2898,22.2898,36156.0
2020-08-05 11:25:00,23.8,23.81,23.77,23.78,28827.0,22.2898,22.2991,22.2617,22.271,28827.0
2020-08-05 11:30:00,23.76,23.8,23.76,23.8,28551.0,22.2523,22.2898,22.2523,22.2898,28551.0
2020-08-05 11:35:00,23.8,23.81,23.78,23.8,26883.0,22.2898,22.2991,22.271,22.2898,26883.0
2020-08-05 11:40:00,23.8,23.81,23.75,23.77,44400.0,22.2898,22.2991,22.2429,22.2617,44400.0
2020-08-05 11:45:00,23.77,23.77,23.74,23.74,24534.0,22.2617,22.2617,22.2336,22.2336,24534.0
2020-08-05 11:50:00,23.74,23.77,23.74,23.76,66834.0,22.2336,22.2617,22.2336,22.2523,66834.0
2020-08-05 11:55:00,23.75,23.79,23.75,23.77,42489.0,22.2429,22.2804,22.2429,22.2617,42489.0
2020-08-05 12:00:00,23.77,23.8,23.77,23.79,22185.0,22.2617,22.2898,22.2617,22.2804,22185.0
2020-08-05 12:05:00,23.79,23.8,23.76,23.78,25860.0,22.2804,22.2898,22.2523,22.271,25860.0
2020-08-05 12:10:00,23.78,23.78,23.75,23.75,25908.0,22.271,22.271,22.2429,22.2429,25908.0
2020-08-05 12:15:00,23.75,23.77,23.74,23.74,23985.0,22.2429,22.2617,22.2336,22.2336,23985.0
2020-08-05 12:20:00,23.74,23.75,23.73,23.73,18048.0,22.2336,22.2429,22.2242,22.2242,18048.0
2020-08-05 12:25:00,23.73,23.75,23.73,23.75,25263.0,22.2242,22.2429,22.2242,22.2429,25263.0
2020-08-05 12:30:00,23.75,23.75,23.73,23.74,44790.0,22.2429,22.2429,22.2242,22.2336,44790.0
2020-08-05 12:35:00,23.75,23.77,23.73,23.76,51501.0,22.2429,22.2617,22.2242,22.2523,51501.0
2020-08-05 12:40:00,23.76,23.79,23.76,23.77,34923.0,22.2523,22.2804,22.2523,22.2617,34923.0
2020-08-05 12:45:00,23.77,23.78,23.76,23.77,30207.0,22.2617,22.271,22.2523,22.2617,30207.0
2020-08-05 12:50:00,23.77,23.79,23.76,23.78,38193.0,22.2617,22.2804,22.2523,22.271,38193.0
2020-08-05 12:55:00,23.78,23.78,23.77,23.78,25563.0,22.271,22.271,22.2617,22.271,25563.0
2020-08-05 13:00:00,23.78,23.78,23.76,23.78,24954.0,22.271,22.271,22.2523,22.271,24954.0
2020-08-05 13:05:00,23.78,23.78,23.77,23.78,21060.0,22.271,22.271,22.2617,22.271,21060.0
2020-08-05 13:10:00,23.78,23.78,23.77,23.77,25683.0,22.271,22.271,22.2617,22.2617,25683.0
2020-08-05 13:15:00,23.77,23.78,23.76,23.77,27489.0,22.2617,22.271,22.2523,22.2617,27489.0
2020-08-05 13:20:00,23.77,23.77,23.75,23.77,38433.0,22.2617,22.2617,22.2429,22.2617,38433.0
2020-08-05 13:25:00,23.77,23.78,23.75,23.78,65550.0,22.2617,22.271,22.2429,22.271,65550.0
2020-08-05 13:30:00,23.78,23.79,23.77,23.78,41556.0,22.271,22.2804,22.2617,22.271,41556.0
2020-08-05 13:35:00,23.78,23.78,23.76,23.77,42639.0,22.271,22.271,22.2523,22.2617,42639.0
2020-08-05 13:40:00,23.77,23.79,23.76,23.78,47559.0,22.2617,22.2804,22.2523,22.271,47559.0
2020-08-05 13:45:00,23.77,23.79,23.76,23.76,78432.0,22.2617,22.2804,22.2523,22.2523,78432.0
2020-08-05 13:50:00,23.76,23.78,23.75,23.77,38079.0,22.2523,22.271,22.2429,22.2617,38079.0
2020-08-05 13:55:00,23.76,23.77,23.76,23.77,42570.0,22.2523,22.2617,22.2523,22.2617,42570.0
2020-08-05 14:00:00,23.77,23.81,23.76,23.78,71337.0,22.2617,22.2991,22.2523,22.271,71337.0
2020-08-05 14:05:00,23.78,23.78,23.77,23.78,54936.0,22.271,22.271,22.2617,22.271,54936.0
2020-08-05 14:10:00,23.78,23.78,23.77,23.77,60786.0,22.271,22.271,22.2617,22.2617,60786.0
2020-08-05 14:15:00,23.77,23.78,23.76,23.76,55896.0,22.2617,22.271,22.2523,22.2523,55896.0
2020-08-05 14:20:00,23.76,23.77,23.75,23.76,28641.0,22.2523,22.2617,22.2429,22.2523,28641.0
2020-08-05 14:25:00,23.76,23.79,23.76,23.78,34470.0,22.2523,22.2804,22.2523,22.271,34470.0
2020-08-05 14:30:00,23.78,23.79,23.77,23.77,45870.0,22.271,22.2804,22.2617,22.2617,45870.0
2020-08-05 14:35:00,23.77,23.77,23.75,23.75,15477.0,22.2617,22.2617,22.2429,22.2429,15477.0
2020-08-05 14:40:00,23.75,23.75,23.73,23.73,19662.0,22.2429,22.2429,22.2242,22.2242,19662.0
2020-08-05 14:45:00,23.73,23.73,23.71,23.72,30522.0,22.2242,22.2242,22.2055,22.2148,30522.0
2020-08-05 14:50:00,23.72,23.74,23.71,23.73,41448.0,22.2148,22.2336,22.2055,22.2242,41448.0
2020-08-05 14:55:00,23.73,23.74,23.72,23.73,39642.0,22.2242,22.2336,22.2148,22.2242,39642.0
2020-08-05 15:00:00,23.73,23.75,23.73,23.75,54129.0,22.2242,22.2429,22.2242,22.2429,54129.0
2020-08-05 15:05:00,23.75,23.77,23.75,23.76,86928.0,22.2429,22.2617,22.2429,22.2523,86928.0
2020-08-05 15:10:00,23.76,23.78,23.75,23.77,76635.0,22.2523,22.271,22.2429,22.2617,76635.0
2020-08-05 15:15:00,23.78,23.78,23.75,23.76,46440.0,22.271,22.271,22.2429,22.2523,46440.0
2020-08-05 15:20:00,23.76,23.77,23.74,23.75,44763.0,22.2523,22.2617,22.2336,22.2429,44763.0
2020-08-05 15:25:00,23.75,23.76,23.73,23.73,60114.0,22.2429,22.2523,22.2242,22.2242,60114.0
2020-08-05 15:30:00,23.73,23.77,23.72,23.77,201045.0,22.2242,22.2617,22.2148,22.2617,201045.0
2020-08-05 15:35:00,23.77,23.77,23.75,23.75,68922.0,22.2617,22.2617,22.2429,22.2429,68922.0
2020-08-05 15:40:00,23.76,23.8,23.75,23.79,114036.0,22.2523,22.2898,22.2429,22.2804,114036.0
2020-08-05 15:45:00,23.79,23.8,23.77,23.77,172401.0,22.2804,22.2898,22.2617,22.2617,172401.0
2020-08-05 15:50:00,23.77,23.81,23.76,23.81,214263.0,22.2617,22.2991,22.2523,22.2991,214263.0
2020-08-05 15:55:00,23.81,23.84,23.81,23.81,237489.0,22.2991,22.3272,22.2991,22.2991,237489.0
2020-08-06 09:30:00,23.8,23.95,23.74,23.91,153576.0,22.2898,22.4302,22.2336,22.3928,153576.0
2020-08-06 09:35:00,23.9,23.91,23.83,23.84,60258.0,22.3834,22.3928,22.3178,22.3272,60258.0
2020-08-06 09:40:00,23.82,23.88,23.81,23.83,44307.0,22.3085,22.3647,22.2991,22.3178,44307.0
2020-08-06 09:45:00,23.82,23.85,23.81,23.81,63501.0,22.3085,22.3366,22.2991,22.2991,63501.0
2020-08-06 09:50:00,23.81,23.87,23.8,23.85,43827.0,22.2991,22.3553,22.2898,22.3366,43827.0
2020-08-06 09:55:00,23.84,23.91,23.84,23.91,17709.0,22.3272,22.3928,22.3272,22.3928,17709.0
2020-08-06 10:00:00,23.91,23.91,23.87,23.9,53838.0,22.3928,22.3928,22.3553,22.3834,53838.0
2020-08-06 10:05:00,23.9,23.92,23.83,23.84,42489.0,22.3834,22.4021,22.3178,22.3272,42489.0
2020-08-06 10:10:00,23.84,23.91,23.83,23.89,45867.0,22.3272,22.3928,22.3178,22.374,45867.0
2020-08-06 10:15:00,23.89,23.92,23.87,23.91,27294.0,22.374,22.4021,22.3553,22.3928,27294.0
2020-08-06 10:20:00,23.91,23.95,23.9,23.95,25785.0,22.3928,22.4302,22.3834,22.4302,25785.0
2020-08-06 10:25:00,23.95,23.96,23.93,23.95,21657.0,22.4302,22.4396,22.4115,22.4302,21657.0
2020-08-06 10:30:00,23.93,23.96,23.92,23.93,32535.0,22.4115,22.4396,22.4021,22.4115,32535.0
2020-08-06 10:35:00,23.94,23.94,23.92,23.93,61485.0,22.4209,22.4209,22.4021,22.4115,61485.0
2020-08-06 10:40:00,23.93,23.94,23.92,23.94,59418.0,22.4115,22.4209,22.4021,22.4209,59418.0
2020-08-06 10:45:00,23.94,23.96,23.93,23.94,37476.0,22.4209,22.4396,22.4115,22.4209,37476.0
2020-08-06 10:50:00,23.94,24.14,23.92,24.01,248145.0,22.4209,22.6082,22.4021,22.4864,248145.0
2020-08-06 10:55:00,24.0,24.07,23.99,24.01,83058.0,22.4771,22.5426,22.4677,22.4864,83058.0
2020-08-06 11:00:00,24.02,24.18,24.02,24.16,366906.0,22.4958,22.6456,22.4958,22.6269,366906.0
2020-08-06 11:05:00,24.16,24.22,24.09,24.09,149997.0,22.6269,22.6831,22.5613,22.5613,149997.0
2020-08-06 11:10:00,24.1,24.12,24.08,24.11,23670.0,22.5707,22.5894,22.552,22.5801,23670.0
2020-08-06 11:15:00,24.11,24.11,24.02,24.03,46578.0,22.5801,22.5801,22.4958,22.5052,46578.0
2020-08-06 11:20:00,24.03,24.04,23.99,24.04,100089.0,22.5052,22.5145,22.4677,22.5145,100089.0
2020-08-06 11:25:00,24.03,24.05,24.0,24.02,52122.0,22.5052,22.5239,22.4771,22.4958,52122.0
2020-08-06 11:30:00,24.03,24.03,23.99,24.01,49305.0,22.5052,22.5052,22.4677,22.4864,49305.0
2020-08-06 11:35:00,24.0,24.01,23.98,23.98,26514.0,22.4771,22.4864,22.4583,22.4583,26514.0
2020-08-06 11:40:00,23.98,24.0,23.98,23.99,76983.0,22.4583,22.4771,22.4583,22.4677,76983.0
2020-08-06 11:45:00,23.99,24.02,23.99,24.01,68577.0,22.4677,22.4958,22.4677,22.4864,68577.0
2020-08-06 11:50:00,24.01,24.04,24.01,24.03,39507.0,22.4864,22.5145,22.4864,22.5052,39507.0
2020-08-06 11:55:00,24.03,24.05,24.0,24.01,40233.0,22.5052,22.5239,22.4771,22.4864,40233.0
2020-08-06 12:00:00,24.01,24.05,24.01,24.04,46704.0,22.4864,22.5239,22.4864,22.5145,46704.0
2020-08-06 12:05:00,24.04,24.06,24.03,24.06,47568.0,22.5145,22.5333,22.5052,22.5333,47568.0
2020-08-06 12:10:00,24.06,24.07,24.02,24.02,39774.0,22.5333,22.5426,22.4958,22.4958,39774.0
2020-08-06 12:15:00,24.03,24.06,24.03,24.04,34935.0,22.5052,22.5333,22.5052,22.5145,34935.0
2020-08-06 12:20:00,24.04,24.05,24.01,24.02,30711.0,22.5145,22.5239,22.4864,22.4958,30711.0
2020-08-06 12:25:00,24.04,24.05,24.0,24.03,72903.0,22.5145,22.5239,22.4771,22.5052,72903.0
2020-08-06 12:30:00,24.03,24.04,24.01,24.02,29868.0,22.5052,22.5145,22.4864,22.4958,29868.0
2020-08-06 12:35:00,24.03,24.04,24.02,24.03,22482.0,22.5052,22.5145,22.4958,22.5052,22482.0
2020-08-06 12:40:00,24.03,24.04,24.02,24.04,18513.0,22.5052,22.5145,22.4958,22.5145,18513.0
2020-08-06 12:45:00,24.05,24.05,24.0,24.0,36339.0,22.5239,22.5239,22.4771,22.4771,36339.0
2020-08-06 12:50:00,23.99,23.99,23.96,23.97,34350.0,22.4677,22.4677,22.4396,22.449,34350.0
2020-08-06 12:55:00,23.97,23.99,23.96,23.97,36369.0,22.449,22.4677,22.4396,22.449,36369.0
2020-08-06 13:00:00,23.98,23.99,23.97,23.98,17160.0,22.4583,22.4677,22.449,22.4583,17160.0
2020-08-06 13:05:00,23.97,24.0,23.97,24.0,35826.0,22.449,22.4771,22.449,22.4771,35826.0
2020-08-06 13:10:00,24.0,24.02,24.0,24.01,39195.0,22.4771,22.4958,22.4771,22.4864,39195.0
2020-08-06 13:15:00,24.01,24.02,24.0,24.01,24981.0,22.4864,22.4958,22.4771,22.4864,24981.0
2020-08-06 13:20:00,24.01,24.02,24.0,24.02,20940.0,22.4864,22.4958,22.4771,22.4958,20940.0
2020-08-06 13:25:00,24.01,24.03,24.01,24.03,30570.0,22.4864,22.5052,22.4864,22.5052,30570.0
2020-08-06 13:30:00,24.03,24.04,24.02,24.04,40377.0,22.5052,22.5145,22.4958,22.5145,40377.0
2020-08-06 13:35:00,24.04,24.07,24.04,24.07,33699.0,22.5145,22.5426,22.5145,22.5426,33699.0
2020-08-06 13:40:00,24.07,24.07,24.06,24.06,30720.0,22.5426,22.5426,22.5333,22.5333,30720.0
2020-08-06 13:45:00,24.06,24.07,24.05,24.07,21912.0,22.5333,22.5426,22.5239,22.5426,21912.0
2020-08-06 13:50:00,24.06,24.07,24.05,24.06,44121.0,22.5333,22.5426,22.5239,22.5333,44121.0
2020-08-06 13:55:00,24.06,24.07,24.04,24.05,34740.0,22.5333,22.5426,22.5145,22.5239,34740.0
2020-08-06 14:00:00,24.05,24.1,24.04,24.08,61362.0,22.5239,22.5707,22.5145,22.552,61362.0
2020-08-06 14:05:00,24.08,24.09,24.08,24.09,38913.0,22.552,22.5613,22.552,22.5613,38913.0
2020-08-06 14:10:00,24.08,24.09,24.08,24.09,28308.0,22.552,22.5613,22.552,22.5613,28308.0
2020-08-06 14:15:00,24.09,24.09,24.07,24.08,26349.0,22.5613,22.5613,22.5426,22.552,26349.0
2020-08-06 14:20:00,24.08,24.08,24.06,24.08,30702.0,22.552,22.552,22.5333,22.552,30702.0
2020-08-06 14:25:00,24.08,24.08,24.06,24.07,31752.0,22.552,22.552,22.5333,22.5426,31752.0
2020-08-06 14:30:00,24.07,24.1,24.06,24.08,50160.0,22.5426,22.5707,22.5333,22.552,50160.0
2020-08-06 14:35:00,24.08,24.09,24.08,24.09,41220.0,22.552,22.5613,22.552,22.5613,41220.0
2020-08-06 14:40:00,24.09,24.1,24.08,24.1,45525.0,22.5613,22.5707,22.552,22.5707,45525.0
2020-08-06 14:45:00,24.1,24.1,24.08,24.09,33456.0,22.5707,22.5707,22.552,22.5613,33456.0
2020-08-06 14:50:00,24.09,24.1,24.09,24.09,27105.0,22.5613,22.5707,22.5613,22.5613,27105.0
2020-08-06 14:55:00,24.09,24.1,24.08,24.09,40632.0,22.5613,22.5707,22.552,22.5613,40632.0
2020-08-06 15:00:00,24.09,24.12,24.09,24.12,45012.0,22.5613,22.5894,22.5613,22.5894,45012.0
2020-08-06 15:05:00,24.12,24.14,24.11,24.12,58518.0,22.5894,22.6082,22.5801,22.5894,58518.0
2020-08-06 15:10:00,24.12,24.14,24.12,24.12,66450.0,22.5894,22.6082,22.5894,22.5894,66450.0
2020-08-06 15:15:00,24.12,24.15,24.12,24.14,61230.0,22.5894,22.6175,22.5894,22.6082,61230.0
2020-08-06 15:20:00,24.14,24.14,24.08,24.09,56988.0,22.6082,22.6082,22.552,22.5613,56988.0
2020-08-06 15:25:00,24.09,24.09,24.08,24.08,64008.0,22.5613,22.5613,22.552,22.552,64008.0
2020-08-06 15:30:00,24.08,24.11,24.05,24.08,99834.0,22.552,22.5801,22.5239,22.552,99834.0
2020-08-06 15:35:00,24.08,24.1,24.07,24.09,71586.0,22.552,22.5707,22.5426,22.5613,71586.0
2020-08-06 15:40:00,24.09,24.12,24.09,24.09,65538.0,22.5613,22.5894,22.5613,22.5613,65538.0
2020-08-06 15:45:00,24.09,24.11,24.09,24.1,115074.0,22.5613,22.5801,22.5613,22.5707,115074.0
2020-08-06 15:50:00,24.09,24.1,24.06,24.09,170949.0,22.5613,22.5707,22.5333,22.5613,170949.0
2020-08-06 15:55:00,24.09,24.1,24.06,24.09,292800.0,22.5613,22.5707,22.5333,22.5613,292800.0
2020-08-07 09:30:00,23.99,24.12,23.98,24.06,107709.0,22.4677,22.5894,22.4583,22.5333,107709.0
2020-08-07 09:35:00,24.04,24.06,24.01,24.06,40203.0,22.5145,22.5333,22.4864,22.5333,40203.0
2020-08-07 09:40:00,24.05,24.06,24.0,24.01,29724.0,22.5239,22.5333,22.4771,22.4864,29724.0
2020-08-07 09:45:00,24.02,24.07,24.0,24.05,36966.0,22.4958,22.5426,22.4771,22.5239,36966.0
2020-08-07 09:50:00,24.05,24.06,24.04,24.06,57156.0,22.5239,22.5333,22.5145,22.5333,57156.0
2020-08-07 09:55:00,24.05,24.07,24.04,24.05,70827.0,22.5239,22.5426,22.5145,22.5239,70827.0
2020-08-07 10:00:00,24.05,24.11,24.04,24.09,49650.0,22.5239,22.5801,22.5145,22.5613,49650.0
2020-08-07 10:05:00,24.09,24.09,24.04,24.04,49413.0,22.5613,22.5613,22.5145,22.5145,49413.0
2020-08-07 10:10:00,24.03,24.08,24.03,24.05,36417.0,22.5052,22.552,22.5052,22.5239,36417.0
2020-08-07 10:15:00,24.06,24.06,24.01,24.02,23208.0,22.5333,22.5333,22.4864,22.4958,23208.0
2020-08-07 10:20:00,24.02,24.02,23.97,23.99,77067.0,22.4958,22.4958,22.449,22.4677,77067.0
2020-08-07 10:25:00,24.0,24.0,23.97,23.98,50625.0,22.4771,22.4771,22.449,22.4583,50625.0
2020-08-07 10:30:00,23.98,24.0,23.97,23.98,68367.0,22.4583,22.4771,22.449,22.4583,68367.0
2020-08-07 10:35:00,23.98,24.0,23.95,24.0,31047.0,22.4583,22.4771,22.4302,22.4771,31047.0
2020-08-07 10:40:00,23.99,24.0,23.97,23.98,56748.0,22.4677,22.4771,22.449,22.4583,56748.0
2020-08-07 10:45:00,23.98,23.98,23.96,23.96,106449.0,22.4583,22.4583,22.4396,22.4396,106449.0
2020-08-07 10:50:00,23.96,24.01,23.96,23.97,62259.0,22.4396,22.4864,22.4396,22.449,62259.0
2020-08-07 10:55:00,23.97,23.98,23.94,23.95,64767.0,22.449,22.4583,22.4209,22.4302,64767.0
2020-08-07 11:00:00,23.96,23.98,23.96,23.98,33921.0,22.4396,22.4583,22.4396,22.4583,33921.0
2020-08-07 11:05:00,23.99,24.03,23.99,24.03,58359.0,22.4677,22.5052,22.4677,22.5052,58359.0
2020-08-07 11:10:00,24.03,24.05,24.01,24.02,33315.0,22.5052,22.5239,22.4864,22.4958,33315.0
2020-08-07 11:15:00,24.01,24.02,24.0,24.01,28968.0,22.4864,22.4958,22.4771,22.4864,28968.0
2020-08-07 11:20:00,24.01,24.04,24.01,24.04,30534.0,22.4864,22.5145,22.4864,22.5145,30534.0
2020-08-07 11:25:00,24.04,24.06,24.03,24.06,37719.0,22.5145,22.5333,22.5052,22.5333,37719.0
2020-08-07 11:30:00,24.05,24.07,24.05,24.07,91707.0,22.5239,22.5426,22.5239,22.5426,91707.0
2020-08-07 11:35:00,24.07,24.13,24.06,24.12,104448.0,22.5426,22.5988,22.5333,22.5894,104448.0
2020-08-07 11:40:00,24.12,24.14,24.11,24.14,158307.0,22.5894,22.6082,22.5801,22.6082,158307.0
2020-08-07 11:45:00,24.15,24.16,24.12,24.15,70443.0,22.6175,22.6269,22.5894,22.6175,70443.0
2020-08-07 11:50:00,24.15,24.19,24.14,24.18,64404.0,22.6175,22.655,22.6082,22.6456,64404.0
2020-08-07 11:55:00,24.18,24.21,24.18,24.2,38628.0,22.6456,22.6737,22.6456,22.6644,38628.0
2020-08-07 12:00:00,24.2,24.21,24.16,24.21,86067.0,22.6644,22.6737,22.6269,22.6737,86067.0
2020-08-07 12:05:00,24.2,24.21,24.19,24.2,34092.0,22.6644,22.6737,22.655,22.6644,34092.0
2020-08-07 12:10:00,24.21,24.25,24.21,24.25,37686.0,22.6737,22.7112,22.6737,22.7112,37686.0
2020-08-07 12:15:00,24.25,24.25,24.23,24.23,59550.0,22.7112,22.7112,22.6925,22.6925,59550.0
2020-08-07 12:20:00,24.24,24.25,24.23,24.23,38286.0,22.7018,22.7112,22.6925,22.6925,38286.0
2020-08-07 12:25:00,24.23,24.24,24.21,24.24,36318.0,22.6925,22.7018,22.6737,22.7018,36318.0
2020-08-07 12:30:00,24.24,24.25,24.22,24.25,23835.0,22.7018,22.7112,22.6831,22.7112,23835.0
2020-08-07 12:35:00,24.25,24.27,24.23,24.24,42450.0,22.7112,22.7299,22.6925,22.7018,42450.0
2020-08-07 12:40:00,24.24,24.25,24.22,24.24,49389.0,22.7018,22.7112,22.6831,22.7018,49389.0
2020-08-07 12:45:00,24.24,24.26,24.22,24.22,88179.0,22.7018,22.7206,22.6831,22.6831,88179.0
2020-08-07 12:50:00,24.22,24.23,24.2,24.22,35742.0,22.6831,22.6925,22.6644,22.6831,35742.0
2020-08-07 12:55:00,24.22,24.23,24.2,24.22,46038.0,22.6831,22.6925,22.6644,22.6831,46038.0
2020-08-07 13:00:00,24.22,24.29,24.21,24.27,53769.0,22.6831,22.7487,22.6737,22.7299,53769.0
2020-08-07 13:05:00,24.27,24.28,24.25,24.27,44640.0,22.7299,22.7393,22.7112,22.7299,44640.0
2020-08-07 13:10:00,24.27,24.27,24.25,24.27,117414.0,22.7299,22.7299,22.7112,22.7299,117414.0
2020-08-07 13:15:00,24.27,24.3,24.26,24.27,81717.0,22.7299,22.758,22.7206,22.7299,81717.0
2020-08-07 13:20:00,24.27,24.32,24.26,24.32,56187.0,22.7299,22.7768,22.7206,22.7768,56187.0
2020-08-07 13:25:00,24.32,24.35,24.31,24.33,52356.0,22.7768,22.8048,22.7674,22.7861,52356.0
2020-08-07 13:30:00,24.33,24.35,24.32,24.33,66708.0,22.7861,22.8048,22.7768,22.7861,66708.0
2020-08-07 13:35:00,24.33,24.35,24.33,24.35,42585.0,22.7861,22.8048,22.7861,22.8048,42585.0
2020-08-07 13:40:00,24.35,24.35,24.33,24.33,50547.0,22.8048,22.8048,22.7861,22.7861,50547.0
2020-08-07 13:45:00,24.34,24.34,24.32,24.32,47427.0,22.7955,22.7955,22.7768,22.7768,47427.0
2020-08-07 13:50:00,24.32,24.32,24.29,24.29,56067.0,22.7768,22.7768,22.7487,22.7487,56067.0
2020-08-07 13:55:00,24.3,24.3,24.28,24.28,55383.0,22.758,22.758,22.7393,22.7393,55383.0
2020-08-07 14:00:00,24.28,24.3,24.28,24.29,37128.0,22.7393,22.758,22.7393,22.7487,37128.0
2020-08-07 14:05:00,24.29,24.3,24.25,24.26,49560.0,22.7487,22.758,22.7112,22.7206,49560.0
2020-08-07 14:10:00,24.27,24.3,24.25,24.27,42528.0,22.7299,22.758,22.7112,22.7299,42528.0
2020-08-07 14:15:00,24.26,24.27,24.22,24.23,51054.0,22.7206,22.7299,22.6831,22.6925,51054.0
2020-08-07 14:20:00,24.23,24.24,24.22,24.24,60261.0,22.6925,22.7018,22.6831,22.7018,60261.0
2020-08-07 14:25:00,24.24,24.24,24.2,24.21,66165.0,22.7018,22.7018,22.6644,22.6737,66165.0
2020-08-07 14:30:00,24.21,24.25,24.19,24.25,65901.0,22.6737,22.7112,22.655,22.7112,65901.0
2020-08-07 14:35:00,24.25,24.26,24.23,24.24,46770.0,22.7112,22.7206,22.6925,22.7018,46770.0
2020-08-07 14:40:00,24.24,24.25,24.22,24.25,37551.0,22.7018,22.7112,22.6831,22.7112,37551.0
2020-08-07 14:45:00,24.25,24.27,24.24,24.25,50568.0,22.7112,22.7299,22.7018,22.7112,50568.0
2020-08-07 14:50:00,24.25,24.28,24.25,24.26,43779.0,22.7112,22.7393,22.7112,22.7206,43779.0
2020-08-07 14:55:00,24.26,24.29,24.26,24.27,42150.0,22.7206,22.7487,22.7206,22.7299,42150.0
2020-08-07 15:00:00,24.27,24.29,24.26,24.29,50142.0,22.7299,22.7487,22.7206,22.7487,50142.0
2020-08-07 15:05:00,24.29,24.31,24.28,24.31,59070.0,22.7487,22.7674,22.7393,22.7674,59070.0
2020-08-07 15:10:00,24.31,24.31,24.25,24.28,124704.0,22.7674,22.7674,22.7112,22.7393,124704.0
2020-08-07 15:15:00,24.28,24.31,24.27,24.3,146127.0,22.7393,22.7674,22.7299,22.758,146127.0
2020-08-07 15:20:00,24.31,24.31,24.29,24.29,67638.0,22.7674,22.7674,22.7487,22.7487,67638.0
2020-08-07 15:25:00,24.3,24.32,24.29,24.3,72318.0,22.758,22.7768,22.7487,22.758,72318.0
2020-08-07 15:30:00,24.3,24.31,24.26,24.3,112602.0,22.758,22.7674,22.7206,22.758,112602.0
2020-08-07 15:35:00,24.3,24.31,24.29,24.3,135783.0,22.758,22.7674,22.7487,22.758,135783.0
2020-08-07 15:40:00,24.31,24.34,24.29,24.33,121350.0,22.7674,22.7955,22.7487,22.7861,121350.0
2020-08-07 15:45:00,24.33,24.37,24.32,24.34,184560.0,22.7861,22.8236,22.7768,22.7955,184560.0
2020-08-07 15:50:00,24.34,24.41,24.3,24.34,373467.0,22.7955,22.861,22.758,22.7955,373467.0
2020-08-07 15:55:00,24.34,24.35,24.29,24.31,448443.0,22.7955,22.8048,22.7487,22.7674,448443.0
2020-08-10 09:30:00,24.41,24.51,24.31,24.45,173619.0,22.861,22.9547,22.7674,22.8985,173619.0
2020-08-10 09:35:00,24.46,24.5,24.43,24.46,77598.0,22.9079,22.9453,22.8798,22.9079,77598.0
2020-08-10 09:40:00,24.45,24.6,24.45,24.6,212817.0,22.8985,23.039,22.8985,23.039,212817.0
2020-08-10 09:45:00,24.59,24.68,24.57,24.67,162156.0,23.0296,23.1139,23.0109,23.1045,162156.0
2020-08-10 09:50:00,24.66,24.66,24.56,24.58,95088.0,23.0952,23.0952,23.0015,23.0203,95088.0
2020-08-10 09:55:00,24.58,24.64,24.57,24.64,89838.0,23.0203,23.0764,23.0109,23.0764,89838.0
2020-08-10 10:00:00,24.64,24.66,24.59,24.61,69720.0,23.0764,23.0952,23.0296,23.0484,69720.0
2020-08-10 10:05:00,24.61,24.63,24.58,24.62,94236.0,23.0484,23.0671,23.0203,23.0577,94236.0
2020-08-10 10:10:00,24.62,24.65,24.61,24.62,59346.0,23.0577,23.0858,23.0484,23.0577,59346.0
2020-08-10 10:15:00,24.62,24.63,24.53,24.57,238413.0,23.0577,23.0671,22.9734,23.0109,238413.0
2020-08-10 10:20:00,24.57,24.64,24.56,24.63,108516.0,23.0109,23.0764,23.0015,23.0671,108516.0
2020-08-10 10:25:00,24.64,24.68,24.62,24.68,92361.0,23.0764,23.1139,23.0577,23.1139,92361.0
2020-08-10 10:30:00,24.68,24.7,24.67,24.7,74262.0,23.1139,23.1326,23.1045,23.1326,74262.0
2020-08-10 10:35:00,24.7,24.74,24.69,24.72,112029.0,23.1326,23.1701,23.1233,23.1514,112029.0
2020-08-10 10:40:00,24.72,24.75,24.72,24.74,162594.0,23.1514,23.1795,23.1514,23.1701,162594.0
2020-08-10 10:45:00,24.74,24.75,24.69,24.72,121008.0,23.1701,23.1795,23.1233,23.1514,121008.0
2020-08-10 10:50:00,24.72,24.73,24.7,24.73,98277.0,23.1514,23.1607,23.1326,23.1607,98277.0
2020-08-10 10:55:00,24.73,24.74,24.67,24.67,50871.0,23.1607,23.1701,23.1045,23.1045,50871.0
2020-08-10 11:00:00,24.67,24.68,24.64,24.64,135921.0,23.1045,23.1139,23.0764,23.0764,135921.0
2020-08-10 11:05:00,24.64,24.64,24.6,24.61,93087.0,23.0764,23.0764,23.039,23.0484,93087.0
2020-08-10 11:10:00,24.6,24.62,24.59,24.62,39684.0,23.039,23.0577,23.0296,23.0577,39684.0
2020-08-10 11:15:00,24.63,24.63,24.6,24.62,65937.0,23.0671,23.0671,23.039,23.0577,65937.0
2020-08-10 11:20:00,24.62,24.62,24.6,24.61,93894.0,23.0577,23.0577,23.039,23.0484,93894.0
2020-08-10 11:25:00,24.61,24.63,24.6,24.6,63963.0,23.0484,23.0671,23.039,23.039,63963.0
2020-08-10 11:30:00,24.6,24.62,24.59,24.61,65688.0,23.039,23.0577,23.0296,23.0484,65688.0
2020-08-10 11:35:00,24.61,24.64,24.61,24.62,63357.0,23.0484,23.0764,23.0484,23.0577,63357.0
2020-08-10 11:40:00,24.62,24.62,24.59,24.6,51678.0,23.0577,23.0577,23.0296,23.039,51678.0
2020-08-10 11:45:00,24.6,24.65,24.6,24.63,99327.0,23.039,23.0858,23.039,23.0671,99327.0
2020-08-10 11:50:00,24.63,24.66,24.63,24.66,74874.0,23.0671,23.0952,23.0671,23.0952,74874.0
2020-08-10 11:55:00,24.66,24.68,24.65,24.67,87852.0,23.0952,23.1139,23.0858,23.1045,87852.0
2020-08-10 12:00:00,24.67,24.68,24.66,24.67,63573.0,23.1045,23.1139,23.0952,23.1045,63573.0
2020-08-10 12:05:00,24.67,24.68,24.65,24.65,55461.0,23.1045,23.1139,23.0858,23.0858,55461.0
2020-08-10 12:10:00,24.65,24.66,24.64,24.66,35793.0,23.0858,23.0952,23.0764,23.0952,35793.0
2020-08-10 12:15:00,24.66,24.66,24.65,24.66,48675.0,23.0952,23.0952,23.0858,23.0952,48675.0
2020-08-10 12:20:00,24.66,24.66,24.65,24.66,31344.0,23.0952,23.0952,23.0858,23.0952,31344.0
2020-08-10 12:25:00,24.66,24.67,24.64,24.65,72642.0,23.0952,23.1045,23.0764,23.0858,72642.0
2020-08-10 12:30:00,24.64,24.66,24.63,24.66,76989.0,23.0764,23.0952,23.0671,23.0952,76989.0
2020-08-10 12:35:00,24.66,24.67,24.65,24.66,52893.0,23.0952,23.1045,23.0858,23.0952,52893.0
2020-08-10 12:40:00,24.66,24.68,24.65,24.68,84405.0,23.0952,23.1139,23.0858,23.1139,84405.0
2020-08-10 12:45:00,24.68,24.68,24.66,24.66,75843.0,23.1139,23.1139,23.0952,23.0952,75843.0
2020-08-10 12:50:00,24.66,24.66,24.61,24.62,82815.0,23.0952,23.0952,23.0484,23.0577,82815.0
2020-08-10 12:55:00,24.61,24.63,24.61,24.62,90555.0,23.0484,23.0671,23.0484,23.0577,90555.0
2020-08-10 13:00:00,24.62,24.65,24.62,24.64,62805.0,23.0577,23.0858,23.0577,23.0764,62805.0
2020-08-10 13:05:00,24.64,24.66,24.64,24.64,38268.0,23.0764,23.0952,23.0764,23.0764,38268.0
2020-08-10 13:10:00,24.65,24.65,24.63,24.64,44145.0,23.0858,23.0858,23.0671,23.0764,44145.0
2020-08-10 13:15:00,24.64,24.64,24.63,24.64,40497.0,23.0764,23.0764,23.0671,23.0764,40497.0
2020-08-10 13:20:00,24.64,24.67,24.63,24.66,45870.0,23.0764,23.1045,23.0671,23.0952,45870.0
2020-08-10 13:25:00,24.66,24.68,24.65,24.68,59976.0,23.0952,23.1139,23.0858,23.1139,59976.0
2020-08-10 13:30:00,24.68,24.68,24.67,24.68,35265.0,23.1139,23.1139,23.1045,23.1139,35265.0
2020-08-10 13:35:00,24.68,24.69,24.67,24.68,34437.0,23.1139,23.1233,23.1045,23.1139,34437.0
2020-08-10 13:40:00,24.68,24.68,24.66,24.66,27348.0,23.1139,23.1139,23.0952,23.0952,27348.0
2020-08-10 13:45:00,24.67,24.68,24.66,24.68,49050.0,23.1045,23.1139,23.0952,23.1139,49050.0
2020-08-10 13:50:00,24.68,24.72,24.67,24.71,39528.0,23.1139,23.1514,23.1045,23.142,39528.0
2020-08-10 13:55:00,24.71,24.74,24.7,24.74,47727.0,23.142,23.1701,23.1326,23.1701,47727.0
2020-08-10 14:00:00,24.74,24.76,24.72,24.73,76449.0,23.1701,23.1888,23.1514,23.1607,76449.0
2020-08-10 14:05:00,24.73,24.77,24.73,24.76,159351.0,23.1607,23.1982,23.1607,23.1888,159351.0
2020-08-10 14:10:00,24.76,24.78,24.74,24.78,91005.0,23.1888,23.2076,23.1701,23.2076,91005.0
2020-08-10 14:15:00,24.78,24.79,24.77,24.79,50598.0,23.2076,23.2169,23.1982,23.2169,50598.0
2020-08-10 14:20:00,24.79,24.79,24.74,24.75,76902.0,23.2169,23.2169,23.1701,23.1795,76902.0
2020-08-10 14:25:00,24.76,24.77,24.75,24.76,51813.0,23.1888,23.1982,23.1795,23.1888,51813.0
2020-08-10 14:30:00,24.76,24.78,24.75,24.78,73008.0,23.1888,23.2076,23.1795,23.2076,73008.0
2020-08-10 14:35:00,24.78,24.8,24.77,24.79,43155.0,23.2076,23.2263,23.1982,23.2169,43155.0
2020-08-10 14:40:00,24.79,24.8,24.76,24.77,50118.0,23.2169,23.2263,23.1888,23.1982,50118.0
2020-08-10 14:45:00,24.77,24.77,24.75,24.77,43797.0,23.1982,23.1982,23.1795,23.1982,43797.0
2020-08-10 14:50:00,24.78,24.79,24.77,24.78,56499.0,23.2076,23.2169,23.1982,23.2076,56499.0
2020-08-10 14:55:00,24.78,24.81,24.78,24.8,45282.0,23.2076,23.2357,23.2076,23.2263,45282.0
2020-08-10 15:00:00,24.8,24.81,24.78,24.8,93429.0,23.2263,23.2357,23.2076,23.2263,93429.0
2020-08-10 15:05:00,24.8,24.81,24.79,24.8,74154.0,23.2263,23.2357,23.2169,23.2263,74154.0
2020-08-10 15:10:00,24.8,24.81,24.77,24.77,67359.0,23.2263,23.2357,23.1982,23.1982,67359.0
2020-08-10 15:15:00,24.77,24.77,24.72,24.73,96153.0,23.1982,23.1982,23.1514,23.1607,96153.0
2020-08-10 15:20:00,24.74,24.75,24.73,24.74,90966.0,23.1701,23.1795,23.1607,23.1701,90966.0
2020-08-10 15:25:00,24.74,24.75,24.71,24.72,144456.0,23.1701,23.1795,23.142,23.1514,144456.0
2020-08-10 15:30:00,24.72,24.75,24.72,24.73,149811.0,23.1514,23.1795,23.1514,23.1607,149811.0
2020-08-10 15:35:00,24.73,24.74,24.72,24.73,129195.0,23.1607,23.1701,23.1514,23.1607,129195.0
2020-08-10 15:40:00,24.73,24.74,24.7,24.7,120858.0,23.1607,23.1701,23.1326,23.1326,120858.0
2020-08-10 15:45:00,24.7,24.73,24.69,24.7,192903.0,23.1326,23.1607,23.1233,23.1326,192903.0
2020-08-10 15:50:00,24.7,24.7,24.61,24.61,576789.0,23.1326,23.1326,23.0484,23.0484,576789.0
2020-08-10 15:55:00,24.6,24.72,24.6,24.69,861258.0,23.039,23.1514,23.039,23.1233,861258.0
2020-08-11 09:30:00,25.03,25.22,24.93,25.18,341562.0,23.4417,23.6196,23.348,23.5822,341562.0
2020-08-11 09:35:00,25.2,25.23,25.14,25.19,133296.0,23.6009,23.629,23.5447,23.5915,133296.0
2020-08-11 09:40:00,25.19,25.28,25.18,25.27,260169.0,23.5915,23.6758,23.5822,23.6665,260169.0
2020-08-11 09:45:00,25.27,25.31,25.21,25.3,236328.0,23.6665,23.7039,23.6103,23.6946,236328.0
2020-08-11 09:50:00,25.3,25.31,25.25,25.3,151137.0,23.6946,23.7039,23.6477,23.6946,151137.0
2020-08-11 09:55:00,25.3,25.31,25.23,25.25,150180.0,23.6946,23.7039,23.629,23.6477,150180.0
2020-08-11 10:00:00,25.25,25.35,25.23,25.35,257844.0,23.6477,23.7414,23.629,23.7414,257844.0
2020-08-11 10:05:00,25.34,25.35,25.28,25.29,159336.0,23.732,23.7414,23.6758,23.6852,159336.0
2020-08-11 10:10:00,25.3,25.33,25.25,25.27,146028.0,23.6946,23.7227,23.6477,23.6665,146028.0
2020-08-11 10:15:00,25.26,25.27,25.23,25.27,128562.0,23.6571,23.6665,23.629,23.6665,128562.0
2020-08-11 10:20:00,25.28,25.33,25.28,25.3,149016.0,23.6758,23.7227,23.6758,23.6946,149016.0
2020-08-11 10:25:00,25.3,25.35,25.29,25.33,225687.0,23.6946,23.7414,23.6852,23.7227,225687.0
2020-08-11 10:30:00,25.33,25.34,25.31,25.34,239037.0,23.7227,23.732,23.7039,23.732,239037.0
2020-08-11 10:35:00,25.35,25.43,25.34,25.43,106455.0,23.7414,23.8163,23.732,23.8163,106455.0
2020-08-11 10:40:00,25.44,25.45,25.39,25.4,112056.0,23.8257,23.835,23.7789,23.7882,112056.0
2020-08-11 10:45:00,25.4,25.4,25.37,25.37,115101.0,23.7882,23.7882,23.7601,23.7601,115101.0
2020-08-11 10:50:00,25.37,25.39,25.35,25.35,123909.0,23.7601,23.7789,23.7414,23.7414,123909.0
2020-08-11 10:55:00,25.35,25.41,25.35,25.38,99375.0,23.7414,23.7976,23.7414,23.7695,99375.0
2020-08-11 11:00:00,25.38,25.41,25.38,25.41,118470.0,23.7695,23.7976,23.7695,23.7976,118470.0
2020-08-11 11:05:00,25.41,25.45,25.39,25.44,79761.0,23.7976,23.835,23.7789,23.8257,79761.0
2020-08-11 11:10:00,25.44,25.45,25.38,25.4,94698.0,23.8257,23.835,23.7695,23.7882,94698.0
2020-08-11 11:15:00,25.4,25.48,25.39,25.48,89889.0,23.7882,23.8631,23.7789,23.8631,89889.0
2020-08-11 11:20:00,25.47,25.49,25.42,25.44,104271.0,23.8538,23.8725,23.807,23.8257,104271.0
2020-08-11 11:25:00,25.44,25.45,25.36,25.37,103728.0,23.8257,23.835,23.7508,23.7601,103728.0
2020-08-11 11:30:00,25.37,25.39,25.34,25.38,78786.0,23.7601,23.7789,23.732,23.7695,78786.0
2020-08-11 11:35:00,25.38,25.43,25.37,25.4,165705.0,23.7695,23.8163,23.7601,23.7882,165705.0
2020-08-11 11:40:00,25.4,25.43,25.39,25.43,82326.0,23.7882,23.8163,23.7789,23.8163,82326.0
2020-08-11 11:45:00,25.43,25.43,25.41,25.42,65922.0,23.8163,23.8163,23.7976,23.807,65922.0
2020-08-11 11:50:00,25.42,25.43,25.34,25.34,196419.0,23.807,23.8163,23.732,23.732,196419.0
2020-08-11 11:55:00,25.34,25.36,25.31,25.34,55824.0,23.732,23.7508,23.7039,23.732,55824.0
2020-08-11 12:00:00,25.34,25.36,25.33,25.35,95739.0,23.732,23.7508,23.7227,23.7414,95739.0
2020-08-11 12:05:00,25.35,25.35,25.22,25.24,403221.0,23.7414,23.7414,23.6196,23.6384,403221.0
2020-08-11 12:10:00,25.25,25.3,25.25,25.3,57867.0,23.6477,23.6946,23.6477,23.6946,57867.0
2020-08-11 12:15:00,25.3,25.31,25.29,25.31,77781.0,23.6946,23.7039,23.6852,23.7039,77781.0
2020-08-11 12:20:00,25.31,25.33,25.31,25.33,46059.0,23.7039,23.7227,23.7039,23.7227,46059.0
2020-08-11 12:25:00,25.33,25.33,25.31,25.32,44442.0,23.7227,23.7227,23.7039,23.7133,44442.0
2020-08-11 12:30:00,25.32,25.33,25.29,25.29,40587.0,23.7133,23.7227,23.6852,23.6852,40587.0
2020-08-11 12:35:00,25.29,25.3,25.26,25.28,52161.0,23.6852,23.6946,23.6571,23.6758,52161.0
2020-08-11 12:40:00,25.28,25.29,25.21,25.22,77985.0,23.6758,23.6852,23.6103,23.6196,77985.0
2020-08-11 12:45:00,25.22,25.24,25.2,25.2,69243.0,23.6196,23.6384,23.6009,23.6009,69243.0
2020-08-11 12:50:00,25.21,25.21,25.19,25.19,104775.0,23.6103,23.6103,23.5915,23.5915,104775.0
2020-08-11 12:55:00,25.19,25.2,25.18,25.2,55758.0,23.5915,23.6009,23.5822,23.6009,55758.0
2020-08-11 13:00:00,25.2,25.2,25.15,25.15,64389.0,23.6009,23.6009,23.5541,23.5541,64389.0
2020-08-11 13:05:00,25.15,25.16,25.13,25.16,67197.0,23.5541,23.5635,23.5354,23.5635,67197.0
2020-08-11 13:10:00,25.16,25.17,25.15,25.16,66585.0,23.5635,23.5728,23.5541,23.5635,66585.0
2020-08-11 13:15:00,25.16,25.21,25.15,25.21,47523.0,23.5635,23.6103,23.5541,23.6103,47523.0
2020-08-11 13:20:00,25.21,25.24,25.21,25.23,54111.0,23.6103,23.6384,23.6103,23.629,54111.0
2020-08-11 13:25:00,25.22,25.23,25.2,25.21,35838.0,23.6196,23.629,23.6009,23.6103,35838.0
2020-08-11 13:30:00,25.21,25.23,25.18,25.19,115968.0,23.6103,23.629,23.5822,23.5915,115968.0
2020-08-11 13:35:00,25.18,25.21,25.17,25.19,68082.0,23.5822,23.6103,23.5728,23.5915,68082.0
2020-08-11 13:40:00,25.19,25.22,25.18,25.22,41244.0,23.5915,23.6196,23.5822,23.6196,41244.0
2020-08-11 13:45:00,25.21,25.21,25.18,25.19,38781.0,23.6103,23.6103,23.5822,23.5915,38781.0
2020-08-11 13:50:00,25.2,25.21,25.19,25.21,26004.0,23.6009,23.6103,23.5915,23.6103,26004.0
2020-08-11 13:55:00,25.21,25.22,25.2,25.21,59745.0,23.6103,23.6196,23.6009,23.6103,59745.0
2020-08-11 14:00:00,25.21,25.26,25.21,25.26,65727.0,23.6103,23.6571,23.6103,23.6571,65727.0
2020-08-11 14:05:00,25.26,25.29,25.25,25.28,32565.0,23.6571,23.6852,23.6477,23.6758,32565.0
2020-08-11 14:10:00,25.28,25.29,25.26,25.26,67923.0,23.6758,23.6852,23.6571,23.6571,67923.0
2020-08-11 14:15:00,25.26,25.27,25.24,25.26,97146.0,23.6571,23.6665,23.6384,23.6571,97146.0
2020-08-11 14:20:00,25.26,25.29,25.25,25.27,55164.0,23.6571,23.6852,23.6477,23.6665,55164.0
2020-08-11 14:25:00,25.26,25.27,25.24,25.25,52512.0,23.6571,23.6665,23.6384,23.6477,52512.0
2020-08-11 14:30:00,25.26,25.26,25.22,25.22,58470.0,23.6571,23.6571,23.6196,23.6196,58470.0
2020-08-11 14:35:00,25.22,25.23,25.2,25.23,73059.0,23.6196,23.629,23.6009,23.629,73059.0
2020-08-11 14:40:00,25.23,25.24,25.2,25.21,285324.0,23.629,23.6384,23.6009,23.6103,285324.0
2020-08-11 14:45:00,25.2,25.21,25.15,25.15,107448.0,23.6009,23.6103,23.5541,23.5541,107448.0
2020-08-11 14:50:00,25.14,25.18,25.14,25.17,109236.0,23.5447,23.5822,23.5447,23.5728,109236.0
2020-08-11 14:55:00,25.17,25.17,25.14,25.16,175329.0,23.5728,23.5728,23.5447,23.5635,175329.0
2020-08-11 15:00:00,25.16,25.18,25.14,25.16,211782.0,23.5635,23.5822,23.5447,23.5635,211782.0
2020-08-11 15:05:00,25.17,25.17,25.11,25.11,164751.0,23.5728,23.5728,23.5166,23.5166,164751.0
2020-08-11 15:10:00,25.11,25.16,25.09,25.1,140613.0,23.5166,23.5635,23.4979,23.5073,140613.0
2020-08-11 15:15:00,25.1,25.11,24.93,24.95,400983.0,23.5073,23.5166,23.348,23.3668,400983.0
2020-08-11 15:20:00,24.95,24.99,24.93,24.98,180741.0,23.3668,23.4042,23.348,23.3949,180741.0
2020-08-11 15:25:00,24.98,25.04,24.98,25.02,316197.0,23.3949,23.4511,23.3949,23.4323,316197.0
2020-08-11 15:30:00,25.02,25.06,25.0,25.0,236271.0,23.4323,23.4698,23.4136,23.4136,236271.0
2020-08-11 15:35:00,24.99,25.06,24.99,25.03,399711.0,23.4042,23.4698,23.4042,23.4417,399711.0
2020-08-11 15:40:00,25.03,25.08,25.01,25.03,233394.0,23.4417,23.4885,23.423,23.4417,233394.0
2020-08-11 15:45:00,25.03,25.03,24.99,25.0,329514.0,23.4417,23.4417,23.4042,23.4136,329514.0
2020-08-11 15:50:00,25.0,25.0,24.89,24.97,706248.0,23.4136,23.4136,23.3106,23.3855,706248.0
2020-08-11 15:55:00,24.97,25.06,24.97,25.05,1451589.0,23.3855,23.4698,23.3855,23.4604,1451589.0
2020-08-12 09:30:00,25.2,25.32,25.14,25.14,180822.0,23.6009,23.7133,23.5447,23.5447,180822.0
2020-08-12 09:35:00,25.15,25.24,25.15,25.21,38199.0,23.5541,23.6384,23.5541,23.6103,38199.0
2020-08-12 09:40:00,25.2,25.24,25.18,25.24,53013.0,23.6009,23.6384,23.5822,23.6384,53013.0
2020-08-12 09:45:00,25.24,25.25,25.2,25.21,70191.0,23.6384,23.6477,23.6009,23.6103,70191.0
2020-08-12 09:50:00,25.21,25.23,25.18,25.2,86703.0,23.6103,23.629,23.5822,23.6009,86703.0
2020-08-12 09:55:00,25.2,25.27,25.18,25.19,69417.0,23.6009,23.6665,23.5822,23.5915,69417.0
2020-08-12 10:00:00,25.19,25.21,25.16,25.18,79842.0,23.5915,23.6103,23.5635,23.5822,79842.0
2020-08-12 10:05:00,25.19,25.21,25.15,25.16,67956.0,23.5915,23.6103,23.5541,23.5635,67956.0
2020-08-12 10:10:00,25.16,25.2,25.15,25.2,30216.0,23.5635,23.6009,23.5541,23.6009,30216.0
2020-08-12 10:15:00,25.2,25.27,25.19,25.26,52710.0,23.6009,23.6665,23.5915,23.6571,52710.0
2020-08-12 10:20:00,25.26,25.32,25.23,25.31,75873.0,23.6571,23.7133,23.629,23.7039,75873.0
2020-08-12 10:25:00,25.31,25.37,25.3,25.37,73185.0,23.7039,23.7601,23.6946,23.7601,73185.0
2020-08-12 10:30:00,25.37,25.43,25.35,25.42,162984.0,23.7601,23.8163,23.7414,23.807,162984.0
2020-08-12 10:35:00,25.42,25.42,25.37,25.41,97518.0,23.807,23.807,23.7601,23.7976,97518.0
2020-08-12 10:40:00,25.42,25.44,25.4,25.4,114300.0,23.807,23.8257,23.7882,23.7882,114300.0
2020-08-12 10:45:00,25.4,25.42,25.36,25.37,59289.0,23.7882,23.807,23.7508,23.7601,59289.0
2020-08-12 10:50:00,25.37,25.41,25.35,25.36,54483.0,23.7601,23.7976,23.7414,23.7508,54483.0
2020-08-12 10:55:00,25.36,25.4,25.35,25.4,54462.0,23.7508,23.7882,23.7414,23.7882,54462.0
2020-08-12 11:00:00,25.39,25.41,25.36,25.4,108453.0,23.7789,23.7976,23.7508,23.7882,108453.0
2020-08-12 11:05:00,25.4,25.41,25.37,25.38,53847.0,23.7882,23.7976,23.7601,23.7695,53847.0
2020-08-12 11:10:00,25.39,25.39,25.32,25.32,79521.0,23.7789,23.7789,23.7133,23.7133,79521.0
2020-08-12 11:15:00,25.32,25.34,25.29,25.3,49926.0,23.7133,23.732,23.6852,23.6946,49926.0
2020-08-12 11:20:00,25.3,25.33,25.29,25.32,42018.0,23.6946,23.7227,23.6852,23.7133,42018.0
2020-08-12 11:25:00,25.33,25.33,25.27,25.3,45282.0,23.7227,23.7227,23.6665,23.6946,45282.0
2020-08-12 11:30:00,25.3,25.32,25.29,25.3,54318.0,23.6946,23.7133,23.6852,23.6946,54318.0
2020-08-12 11:35:00,25.3,25.33,25.26,25.26,50247.0,23.6946,23.7227,23.6571,23.6571,50247.0
2020-08-12 11:40:00,25.25,25.26,25.23,25.23,55770.0,23.6477,23.6571,23.629,23.629,55770.0
2020-08-12 11:45:00,25.24,25.28,25.24,25.25,140715.0,23.6384,23.6758,23.6384,23.6477,140715.0
2020-08-12 11:50:00,25.25,25.29,25.24,25.25,242928.0,23.6477,23.6852,23.6384,23.6477,242928.0
2020-08-12 11:55:00,25.25,25.26,25.23,25.26,55668.0,23.6477,23.6571,23.629,23.6571,55668.0
2020-08-12 12:00:00,25.25,25.27,25.25,25.26,52941.0,23.6477,23.6665,23.6477,23.6571,52941.0
2020-08-12 12:05:00,25.26,25.28,25.23,25.23,58098.0,23.6571,23.6758,23.629,23.629,58098.0
2020-08-12 12:10:00,25.24,25.25,25.21,25.21,54414.0,23.6384,23.6477,23.6103,23.6103,54414.0
2020-08-12 12:15:00,25.22,25.22,25.2,25.2,49722.0,23.6196,23.6196,23.6009,23.6009,49722.0
2020-08-12 12:20:00,25.21,25.21,25.18,25.21,68910.0,23.6103,23.6103,23.5822,23.6103,68910.0
2020-08-12 12:25:00,25.21,25.24,25.2,25.2,38085.0,23.6103,23.6384,23.6009,23.6009,38085.0
2020-08-12 12:30:00,25.2,25.2,25.18,25.18,66804.0,23.6009,23.6009,23.5822,23.5822,66804.0
2020-08-12 12:35:00,25.18,25.2,25.18,25.19,24726.0,23.5822,23.6009,23.5822,23.5915,24726.0
2020-08-12 12:40:00,25.2,25.2,25.18,25.18,22296.0,23.6009,23.6009,23.5822,23.5822,22296.0
2020-08-12 12:45:00,25.19,25.19,25.16,25.16,34875.0,23.5915,23.5915,23.5635,23.5635,34875.0
2020-08-12 12:50:00,25.16,25.17,25.15,25.15,17136.0,23.5635,23.5728,23.5541,23.5541,17136.0
2020-08-12 12:55:00,25.16,25.16,25.11,25.12,23133.0,23.5635,23.5635,23.5166,23.526,23133.0
2020-08-12 13:00:00,25.12,25.13,25.1,25.1,27015.0,23.526,23.5354,23.5073,23.5073,27015.0
2020-08-12 13:05:00,25.1,25.11,25.08,25.09,38508.0,23.5073,23.5166,23.4885,23.4979,38508.0
2020-08-12 13:10:00,25.09,25.09,25.02,25.02,35391.0,23.4979,23.4979,23.4323,23.4323,35391.0
2020-08-12 13:15:00,25.03,25.06,25.0,25.03,41529.0,23.4417,23.4698,23.4136,23.4417,41529.0
2020-08-12 13:20:00,25.03,25.03,25.0,25.01,21306.0,23.4417,23.4417,23.4136,23.423,21306.0
2020-08-12 13:25:00,25.0,25.01,24.98,25.0,65742.0,23.4136,23.423,23.3949,23.4136,65742.0
2020-08-12 13:30:00,25.01,25.04,25.01,25.03,34290.0,23.423,23.4511,23.423,23.4417,34290.0
2020-08-12 13:35:00,25.04,25.1,25.04,25.09,42549.0,23.4511,23.5073,23.4511,23.4979,42549.0
2020-08-12 13:40:00,25.09,25.09,25.06,25.06,35295.0,23.4979,23.4979,23.4698,23.4698,35295.0
2020-08-12 13:45:00,25.06,25.08,25.05,25.08,53949.0,23.4698,23.4885,23.4604,23.4885,53949.0
2020-08-12 13:50:00,25.08,25.1,25.08,25.09,45000.0,23.4885,23.5073,23.4885,23.4979,45000.0
2020-08-12 13:55:00,25.1,25.1,25.08,25.09,55599.0,23.5073,23.5073,23.4885,23.4979,55599.0
2020-08-12 14:00:00,25.09,25.11,25.09,25.1,53751.0,23.4979,23.5166,23.4979,23.5073,53751.0
2020-08-12 14:05:00,25.1,25.1,25.08,25.08,25113.0,23.5073,23.5073,23.4885,23.4885,25113.0
2020-08-12 14:10:00,25.08,25.1,25.07,25.09,33360.0,23.4885,23.5073,23.4792,23.4979,33360.0
2020-08-12 14:15:00,25.09,25.11,25.09,25.11,32934.0,23.4979,23.5166,23.4979,23.5166,32934.0
2020-08-12 14:20:00,25.11,25.12,25.1,25.12,44694.0,23.5166,23.526,23.5073,23.526,44694.0
2020-08-12 14:25:00,25.12,25.12,25.09,25.1,40710.0,23.526,23.526,23.4979,23.5073,40710.0
2020-08-12 14:30:00,25.09,25.13,25.09,25.12,38349.0,23.4979,23.5354,23.4979,23.526,38349.0
2020-08-12 14:35:00,25.12,25.15,25.12,25.12,35130.0,23.526,23.5541,23.526,23.526,35130.0
2020-08-12 14:40:00,25.12,25.15,25.12,25.14,31755.0,23.526,23.5541,23.526,23.5447,31755.0
2020-08-12 14:45:00,25.14,25.15,25.14,25.15,36819.0,23.5447,23.5541,23.5447,23.5541,36819.0
2020-08-12 14:50:00,25.15,25.16,25.14,25.16,40284.0,23.5541,23.5635,23.5447,23.5635,40284.0
2020-08-12 14:55:00,25.16,25.17,25.14,25.14,50568.0,23.5635,23.5728,23.5447,23.5447,50568.0
2020-08-12 15:00:00,25.14,25.15,25.12,25.12,54114.0,23.5447,23.5541,23.526,23.526,54114.0
2020-08-12 15:05:00,25.12,25.14,25.1,25.12,69717.0,23.526,23.5447,23.5073,23.526,69717.0
2020-08-12 15:10:00,25.12,25.16,25.11,25.13,65475.0,23.526,23.5635,23.5166,23.5354,65475.0
2020-08-12 15:15:00,25.14,25.17,25.13,25.14,50529.0,23.5447,23.5728,23.5354,23.5447,50529.0
2020-08-12 15:20:00,25.14,25.16,25.13,25.13,61716.0,23.5447,23.5635,23.5354,23.5354,61716.0
2020-08-12 15:25:00,25.13,25.13,25.11,25.11,50445.0,23.5354,23.5354,23.5166,23.5166,50445.0
2020-08-12 15:30:00,25.11,25.12,25.07,25.09,127263.0,23.5166,23.526,23.4792,23.4979,127263.0
2020-08-12 15:35:00,25.09,25.09,25.06,25.08,78168.0,23.4979,23.4979,23.4698,23.4885,78168.0
2020-08-12 15:40:00,25.08,25.09,25.05,25.06,90240.0,23.4885,23.4979,23.4604,23.4698,90240.0
2020-08-12 15:45:00,25.07,25.07,25.0,25.01,141810.0,23.4792,23.4792,23.4136,23.423,141810.0
2020-08-12 15:50:00,25.01,25.07,24.99,25.02,267966.0,23.423,23.4792,23.4042,23.4323,267966.0
2020-08-12 15:55:00,25.02,25.04,25.0,25.01,309378.0,23.4323,23.4511,23.4136,23.423,309378.0
2020-08-13 09:30:00,24.85,24.9,24.78,24.82,108906.0,23.2731,23.3199,23.2076,23.245,108906.0
2020-08-13 09:35:00,24.8,24.86,24.79,24.85,59673.0,23.2263,23.2825,23.2169,23.2731,59673.0
2020-08-13 09:40:00,24.86,24.93,24.85,24.89,56979.0,23.2825,23.348,23.2731,23.3106,56979.0
2020-08-13 09:45:00,24.89,24.96,24.87,24.91,91614.0,23.3106,23.3761,23.2919,23.3293,91614.0
2020-08-13 09:50:00,24.91,24.96,24.89,24.96,87972.0,23.3293,23.3761,23.3106,23.3761,87972.0
2020-08-13 09:55:00,24.96,24.97,24.91,24.97,80250.0,23.3761,23.3855,23.3293,23.3855,80250.0
2020-08-13 10:00:00,24.97,24.99,24.94,24.97,67623.0,23.3855,23.4042,23.3574,23.3855,67623.0
2020-08-13 10:05:00,24.97,24.97,24.91,24.92,82047.0,23.3855,23.3855,23.3293,23.3387,82047.0
2020-08-13 10:10:00,24.93,24.95,24.93,24.94,52641.0,23.348,23.3668,23.348,23.3574,52641.0
2020-08-13 10:15:00,24.94,24.94,24.87,24.87,45714.0,23.3574,23.3574,23.2919,23.2919,45714.0
2020-08-13 10:20:00,24.87,24.9,24.81,24.82,44472.0,23.2919,23.3199,23.2357,23.245,44472.0
2020-08-13 10:25:00,24.82,24.85,24.78,24.78,51444.0,23.245,23.2731,23.2076,23.2076,51444.0
2020-08-13 10:30:00,24.78,24.82,24.77,24.8,51528.0,23.2076,23.245,23.1982,23.2263,51528.0
2020-08-13 10:35:00,24.8,24.8,24.73,24.73,101097.0,23.2263,23.2263,23.1607,23.1607,101097.0
2020-08-13 10:40:00,24.73,24.77,24.71,24.77,106092.0,23.1607,23.1982,23.142,23.1982,106092.0
2020-08-13 10:45:00,24.76,24.76,24.72,24.73,52617.0,23.1888,23.1888,23.1514,23.1607,52617.0
2020-08-13 10:50:00,24.73,24.75,24.72,24.74,49206.0,23.1607,23.1795,23.1514,23.1701,49206.0
2020-08-13 10:55:00,24.74,24.77,24.72,24.74,86103.0,23.1701,23.1982,23.1514,23.1701,86103.0
2020-08-13 11:00:00,24.74,24.76,24.72,24.73,47970.0,23.1701,23.1888,23.1514,23.1607,47970.0
2020-08-13 11:05:00,24.73,24.76,24.71,24.72,55116.0,23.1607,23.1888,23.142,23.1514,55116.0
2020-08-13 11:10:00,24.73,24.76,24.71,24.76,35025.0,23.1607,23.1888,23.142,23.1888,35025.0
2020-08-13 11:15:00,24.76,24.78,24.75,24.76,44844.0,23.1888,23.2076,23.1795,23.1888,44844.0
2020-08-13 11:20:00,24.77,24.77,24.75,24.75,35130.0,23.1982,23.1982,23.1795,23.1795,35130.0
2020-08-13 11:25:00,24.75,24.76,24.73,24.74,37728.0,23.1795,23.1888,23.1607,23.1701,37728.0
2020-08-13 11:30:00,24.74,24.75,24.71,24.72,42954.0,23.1701,23.1795,23.142,23.1514,42954.0
2020-08-13 11:35:00,24.72,24.72,24.67,24.68,76137.0,23.1514,23.1514,23.1045,23.1139,76137.0
2020-08-13 11:40:00,24.68,24.71,24.68,24.7,33207.0,23.1139,23.142,23.1139,23.1326,33207.0
2020-08-13 11:45:00,24.7,24.73,24.69,24.72,41805.0,23.1326,23.1607,23.1233,23.1514,41805.0
2020-08-13 11:50:00,24.72,24.75,24.72,24.74,40236.0,23.1514,23.1795,23.1514,23.1701,40236.0
2020-08-13 11:55:00,24.74,24.75,24.71,24.71,35520.0,23.1701,23.1795,23.142,23.142,35520.0
2020-08-13 12:00:00,24.72,24.73,24.71,24.72,48675.0,23.1514,23.1607,23.142,23.1514,48675.0
2020-08-13 12:05:00,24.72,24.75,24.72,24.74,37266.0,23.1514,23.1795,23.1514,23.1701,37266.0
2020-08-13 12:10:00,24.74,24.74,24.72,24.72,33747.0,23.1701,23.1701,23.1514,23.1514,33747.0
2020-08-13 12:15:00,24.72,24.73,24.7,24.71,31767.0,23.1514,23.1607,23.1326,23.142,31767.0
2020-08-13 12:20:00,24.71,24.71,24.68,24.7,52725.0,23.142,23.142,23.1139,23.1326,52725.0
2020-08-13 12:25:00,24.7,24.7,24.68,24.68,30066.0,23.1326,23.1326,23.1139,23.1139,30066.0
2020-08-13 12:30:00,24.68,24.69,24.67,24.68,40665.0,23.1139,23.1233,23.1045,23.1139,40665.0
2020-08-13 12:35:00,24.68,24.7,24.66,24.7,54651.0,23.1139,23.1326,23.0952,23.1326,54651.0
2020-08-13 12:40:00,24.7,24.71,24.69,24.7,47070.0,23.1326,23.142,23.1233,23.1326,47070.0
2020-08-13 12:45:00,24.7,24.71,24.69,24.69,32013.0,23.1326,23.142,23.1233,23.1233,32013.0
2020-08-13 12:50:00,24.69,24.69,24.66,24.68,42972.0,23.1233,23.1233,23.0952,23.1139,42972.0
2020-08-13 12:55:00,24.68,24.7,24.68,24.69,42105.0,23.1139,23.1326,23.1139,23.1233,42105.0
2020-08-13 13:00:00,24.69,24.71,24.67,24.67,43971.0,23.1233,23.142,23.1045,23.1045,43971.0
2020-08-13 13:05:00,24.67,24.69,24.67,24.67,35010.0,23.1045,23.1233,23.1045,23.1045,35010.0
2020-08-13 13:10:00,24.67,24.7,24.66,24.66,40836.0,23.1045,23.1326,23.0952,23.0952,40836.0
2020-08-13 13:15:00,24.67,24.67,24.65,24.65,52857.0,23.1045,23.1045,23.0858,23.0858,52857.0
2020-08-13 13:20:00,24.65,24.66,24.64,24.65,58476.0,23.0858,23.0952,23.0764,23.0858,58476.0
2020-08-13 13:25:00,24.65,24.69,24.65,24.67,48300.0,23.0858,23.1233,23.0858,23.1045,48300.0
2020-08-13 13:30:00,24.67,24.68,24.62,24.63,74880.0,23.1045,23.1139,23.0577,23.0671,74880.0
2020-08-13 13:35:00,24.63,24.64,24.63,24.63,44775.0,23.0671,23.0764,23.0671,23.0671,44775.0
2020-08-13 13:40:00,24.63,24.68,24.63,24.67,34794.0,23.0671,23.1139,23.0671,23.1045,34794.0
2020-08-13 13:45:00,24.67,24.71,24.67,24.7,38448.0,23.1045,23.142,23.1045,23.1326,38448.0
2020-08-13 13:50:00,24.7,24.71,24.69,24.7,36666.0,23.1326,23.142,23.1233,23.1326,36666.0
2020-08-13 13:55:00,24.7,24.71,24.69,24.7,47211.0,23.1326,23.142,23.1233,23.1326,47211.0
2020-08-13 14:00:00,24.71,24.72,24.68,24.72,49437.0,23.142,23.1514,23.1139,23.1514,49437.0
2020-08-13 14:05:00,24.72,24.74,24.71,24.72,53571.0,23.1514,23.1701,23.142,23.1514,53571.0
2020-08-13 14:10:00,24.72,24.73,24.71,24.72,50646.0,23.1514,23.1607,23.142,23.1514,50646.0
2020-08-13 14:15:00,24.72,24.74,24.69,24.7,50565.0,23.1514,23.1701,23.1233,23.1326,50565.0
2020-08-13 14:20:00,24.69,24.69,24.65,24.66,87054.0,23.1233,23.1233,23.0858,23.0952,87054.0
2020-08-13 14:25:00,24.66,24.69,24.66,24.68,46017.0,23.0952,23.1233,23.0952,23.1139,46017.0
2020-08-13 14:30:00,24.67,24.68,24.64,24.64,28860.0,23.1045,23.1139,23.0764,23.0764,28860.0
2020-08-13 14:35:00,24.64,24.66,24.61,24.66,86877.0,23.0764,23.0952,23.0484,23.0952,86877.0
2020-08-13 14:40:00,24.65,24.68,24.64,24.65,56856.0,23.0858,23.1139,23.0764,23.0858,56856.0
2020-08-13 14:45:00,24.65,24.69,24.65,24.66,64608.0,23.0858,23.1233,23.0858,23.0952,64608.0
2020-08-13 14:50:00,24.66,24.66,24.58,24.64,104496.0,23.0952,23.0952,23.0203,23.0764,104496.0
2020-08-13 14:55:00,24.63,24.66,24.61,24.63,108615.0,23.0671,23.0952,23.0484,23.0671,108615.0
2020-08-13 15:00:00,24.63,24.65,24.6,24.63,64500.0,23.0671,23.0858,23.039,23.0671,64500.0
2020-08-13 15:05:00,24.62,24.65,24.61,24.64,55812.0,23.0577,23.0858,23.0484,23.0764,55812.0
2020-08-13 15:10:00,24.64,24.66,24.62,24.66,43782.0,23.0764,23.0952,23.0577,23.0952,43782.0
2020-08-13 15:15:00,24.66,24.7,24.65,24.68,55944.0,23.0952,23.1326,23.0858,23.1139,55944.0
2020-08-13 15:20:00,24.69,24.71,24.67,24.71,55161.0,23.1233,23.142,23.1045,23.142,55161.0
2020-08-13 15:25:00,24.71,24.71,24.68,24.69,71781.0,23.142,23.142,23.1139,23.1233,71781.0
2020-08-13 15:30:00,24.69,24.69,24.65,24.65,96294.0,23.1233,23.1233,23.0858,23.0858,96294.0
2020-08-13 15:35:00,24.65,24.67,24.64,24.65,101058.0,23.0858,23.1045,23.0764,23.0858,101058.0
2020-08-13 15:40:00,24.65,24.66,24.63,24.64,86154.0,23.0858,23.0952,23.0671,23.0764,86154.0
2020-08-13 15:45:00,24.64,24.64,24.59,24.6,124536.0,23.0764,23.0764,23.0296,23.039,124536.0
2020-08-13 15:50:00,24.6,24.68,24.6,24.67,296391.0,23.039,23.1139,23.039,23.1045,296391.0
2020-08-13 15:55:00,24.67,24.67,24.62,24.66,344262.0,23.1045,23.1045,23.0577,23.0952,344262.0
2020-08-14 09:30:00,24.56,24.63,24.5,24.55,155874.0,23.0015,23.0671,22.9453,22.9922,155874.0
2020-08-14 09:35:00,24.59,24.61,24.52,24.59,72399.0,23.0296,23.0484,22.9641,23.0296,72399.0
2020-08-14 09:40:00,24.59,24.59,24.51,24.55,45504.0,23.0296,23.0296,22.9547,22.9922,45504.0
2020-08-14 09:45:00,24.56,24.63,24.56,24.63,53742.0,23.0015,23.0671,23.0015,23.0671,53742.0
2020-08-14 09:50:00,24.64,24.65,24.58,24.63,55113.0,23.0764,23.0858,23.0203,23.0671,55113.0
2020-08-14 09:55:00,24.64,24.65,24.61,24.64,37098.0,23.0764,23.0858,23.0484,23.0764,37098.0
2020-08-14 10:00:00,24.66,24.69,24.64,24.66,39726.0,23.0952,23.1233,23.0764,23.0952,39726.0
2020-08-14 10:05:00,24.67,24.78,24.67,24.78,212589.0,23.1045,23.2076,23.1045,23.2076,212589.0
2020-08-14 10:10:00,24.78,24.78,24.73,24.76,87318.0,23.2076,23.2076,23.1607,23.1888,87318.0
2020-08-14 10:15:00,24.76,24.81,24.75,24.76,138210.0,23.1888,23.2357,23.1795,23.1888,138210.0
2020-08-14 10:20:00,24.77,24.86,24.74,24.86,35658.0,23.1982,23.2825,23.1701,23.2825,35658.0
2020-08-14 10:25:00,24.86,24.86,24.78,24.8,42237.0,23.2825,23.2825,23.2076,23.2263,42237.0
2020-08-14 10:30:00,24.79,24.85,24.79,24.82,26607.0,23.2169,23.2731,23.2169,23.245,26607.0
2020-08-14 10:35:00,24.81,24.85,24.8,24.82,36048.0,23.2357,23.2731,23.2263,23.245,36048.0
2020-08-14 10:40:00,24.82,24.82,24.79,24.79,20958.0,23.245,23.245,23.2169,23.2169,20958.0
2020-08-14 10:45:00,24.79,24.83,24.79,24.83,21243.0,23.2169,23.2544,23.2169,23.2544,21243.0
2020-08-14 10:50:00,24.83,24.84,24.81,24.82,30651.0,23.2544,23.2638,23.2357,23.245,30651.0
2020-08-14 10:55:00,24.82,24.83,24.79,24.8,26979.0,23.245,23.2544,23.2169,23.2263,26979.0
2020-08-14 11:00:00,24.8,24.8,24.77,24.78,46164.0,23.2263,23.2263,23.1982,23.2076,46164.0
2020-08-14 11:05:00,24.78,24.79,24.77,24.78,88092.0,23.2076,23.2169,23.1982,23.2076,88092.0
2020-08-14 11:10:00,24.78,24.8,24.77,24.79,48687.0,23.2076,23.2263,23.1982,23.2169,48687.0
2020-08-14 11:15:00,24.8,24.84,24.8,24.84,31161.0,23.2263,23.2638,23.2263,23.2638,31161.0
2020-08-14 11:20:00,24.84,24.86,24.84,24.85,18153.0,23.2638,23.2825,23.2638,23.2731,18153.0
2020-08-14 11:25:00,24.85,24.86,24.84,24.85,15993.0,23.2731,23.2825,23.2638,23.2731,15993.0
2020-08-14 11:30:00,24.85,24.88,24.85,24.86,35031.0,23.2731,23.3012,23.2731,23.2825,35031.0
2020-08-14 11:35:00,24.86,24.87,24.85,24.87,29430.0,23.2825,23.2919,23.2731,23.2919,29430.0
2020-08-14 11:40:00,24.88,24.89,24.84,24.86,35439.0,23.3012,23.3106,23.2638,23.2825,35439.0
2020-08-14 11:45:00,24.86,24.89,24.85,24.89,30081.0,23.2825,23.3106,23.2731,23.3106,30081.0
2020-08-14 11:50:00,24.88,24.88,24.84,24.84,31194.0,23.3012,23.3012,23.2638,23.2638,31194.0
2020-08-14 11:55:00,24.84,24.86,24.83,24.86,43014.0,23.2638,23.2825,23.2544,23.2825,43014.0
2020-08-14 12:00:00,24.86,24.88,24.85,24.86,50856.0,23.2825,23.3012,23.2731,23.2825,50856.0
2020-08-14 12:05:00,24.85,24.86,24.84,24.86,22134.0,23.2731,23.2825,23.2638,23.2825,22134.0
2020-08-14 12:10:00,24.86,24.86,24.83,24.84,55296.0,23.2825,23.2825,23.2544,23.2638,55296.0
2020-08-14 12:15:00,24.84,24.85,24.83,24.83,44637.0,23.2638,23.2731,23.2544,23.2544,44637.0
2020-08-14 12:20:00,24.83,24.83,24.8,24.81,52029.0,23.2544,23.2544,23.2263,23.2357,52029.0
2020-08-14 12:25:00,24.81,24.82,24.8,24.82,37539.0,23.2357,23.245,23.2263,23.245,37539.0
2020-08-14 12:30:00,24.82,24.83,24.82,24.83,33612.0,23.245,23.2544,23.245,23.2544,33612.0
2020-08-14 12:35:00,24.83,24.85,24.83,24.83,27009.0,23.2544,23.2731,23.2544,23.2544,27009.0
2020-08-14 12:40:00,24.83,24.85,24.83,24.84,31338.0,23.2544,23.2731,23.2544,23.2638,31338.0
2020-08-14 12:45:00,24.84,24.84,24.8,24.83,41979.0,23.2638,23.2638,23.2263,23.2544,41979.0
2020-08-14 12:50:00,24.83,24.84,24.81,24.81,33318.0,23.2544,23.2638,23.2357,23.2357,33318.0
2020-08-14 12:55:00,24.81,24.83,24.81,24.81,25539.0,23.2357,23.2544,23.2357,23.2357,25539.0
2020-08-14 13:00:00,24.8,24.81,24.79,24.79,19569.0,23.2263,23.2357,23.2169,23.2169,19569.0
2020-08-14 13:05:00,24.79,24.8,24.76,24.8,44979.0,23.2169,23.2263,23.1888,23.2263,44979.0
2020-08-14 13:10:00,24.8,24.8,24.76,24.77,35622.0,23.2263,23.2263,23.1888,23.1982,35622.0
2020-08-14 13:15:00,24.78,24.78,24.76,24.77,44139.0,23.2076,23.2076,23.1888,23.1982,44139.0
2020-08-14 13:20:00,24.77,24.77,24.75,24.76,27186.0,23.1982,23.1982,23.1795,23.1888,27186.0
2020-08-14 13:25:00,24.76,24.78,24.76,24.78,15903.0,23.1888,23.2076,23.1888,23.2076,15903.0
2020-08-14 13:30:00,24.78,24.79,24.77,24.77,32301.0,23.2076,23.2169,23.1982,23.1982,32301.0
2020-08-14 13:35:00,24.77,24.78,24.75,24.78,60936.0,23.1982,23.2076,23.1795,23.2076,60936.0
2020-08-14 13:40:00,24.78,24.81,24.78,24.8,110970.0,23.2076,23.2357,23.2076,23.2263,110970.0
2020-08-14 13:45:00,24.79,24.82,24.79,24.8,64764.0,23.2169,23.245,23.2169,23.2263,64764.0
2020-08-14 13:50:00,24.8,24.82,24.79,24.81,50643.0,23.2263,23.245,23.2169,23.2357,50643.0
2020-08-14 13:55:00,24.81,24.82,24.79,24.82,79668.0,23.2357,23.245,23.2169,23.245,79668.0
2020-08-14 14:00:00,24.82,24.83,24.79,24.82,154404.0,23.245,23.2544,23.2169,23.245,154404.0
2020-08-14 14:05:00,24.82,24.82,24.8,24.81,43203.0,23.245,23.245,23.2263,23.2357,43203.0
2020-08-14 14:10:00,24.81,24.81,24.79,24.79,129765.0,23.2357,23.2357,23.2169,23.2169,129765.0
2020-08-14 14:15:00,24.79,24.82,24.77,24.82,247668.0,23.2169,23.245,23.1982,23.245,247668.0
2020-08-14 14:20:00,24.83,24.85,24.82,24.84,181527.0,23.2544,23.2731,23.245,23.2638,181527.0
2020-08-14 14:25:00,24.84,24.87,24.82,24.86,233436.0,23.2638,23.2919,23.245,23.2825,233436.0
2020-08-14 14:30:00,24.86,24.87,24.79,24.82,295791.0,23.2825,23.2919,23.2169,23.245,295791.0
2020-08-14 14:35:00,24.82,24.83,24.81,24.82,22917.0,23.245,23.2544,23.2357,23.245,22917.0
2020-08-14 14:40:00,24.82,24.83,24.8,24.81,33315.0,23.245,23.2544,23.2263,23.2357,33315.0
2020-08-14 14:45:00,24.81,24.82,24.77,24.77,24456.0,23.2357,23.245,23.1982,23.1982,24456.0
2020-08-14 14:50:00,24.77,24.79,24.76,24.76,23109.0,23.1982,23.2169,23.1888,23.1888,23109.0
2020-08-14 14:55:00,24.77,24.77,24.74,24.74,23364.0,23.1982,23.1982,23.1701,23.1701,23364.0
2020-08-14 15:00:00,24.74,24.76,24.72,24.73,35193.0,23.1701,23.1888,23.1514,23.1607,35193.0
2020-08-14 15:05:00,24.73,24.74,24.71,24.72,59994.0,23.1607,23.1701,23.142,23.1514,59994.0
2020-08-14 15:10:00,24.72,24.73,24.67,24.68,44586.0,23.1514,23.1607,23.1045,23.1139,44586.0
2020-08-14 15:15:00,24.68,24.71,24.68,24.69,39942.0,23.1139,23.142,23.1139,23.1233,39942.0
2020-08-14 15:20:00,24.7,24.71,24.69,24.7,41871.0,23.1326,23.142,23.1233,23.1326,41871.0
2020-08-14 15:25:00,24.7,24.75,24.7,24.72,43764.0,23.1326,23.1795,23.1326,23.1514,43764.0
2020-08-14 15:30:00,24.71,24.73,24.71,24.71,43968.0,23.142,23.1607,23.142,23.142,43968.0
2020-08-14 15:35:00,24.72,24.72,24.68,24.68,33579.0,23.1514,23.1514,23.1139,23.1139,33579.0
2020-08-14 15:40:00,24.68,24.73,24.68,24.73,51243.0,23.1139,23.1607,23.1139,23.1607,51243.0
2020-08-14 15:45:00,24.72,24.73,24.7,24.7,50391.0,23.1514,23.1607,23.1326,23.1326,50391.0
2020-08-14 15:50:00,24.69,24.76,24.67,24.75,231084.0,23.1233,23.1888,23.1045,23.1795,231084.0
2020-08-14 15:55:00,24.74,24.76,24.72,24.75,215217.0,23.1701,23.1888,23.1514,23.1795,215217.0
2020-08-17 09:30:00,24.81,24.92,24.78,24.89,264249.0,23.2357,23.3387,23.2076,23.3106,264249.0
2020-08-17 09:35:00,24.93,24.95,24.9,24.94,81522.0,23.348,23.3668,23.3199,23.3574,81522.0
2020-08-17 09:40:00,24.93,24.94,24.88,24.93,60867.0,23.348,23.3574,23.3012,23.348,60867.0
2020-08-17 09:45:00,24.93,24.94,24.92,24.92,142755.0,23.348,23.3574,23.3387,23.3387,142755.0
2020-08-17 09:50:00,24.93,24.95,24.89,24.95,252396.0,23.348,23.3668,23.3106,23.3668,252396.0
2020-08-17 09:55:00,24.95,24.99,24.94,24.98,115920.0,23.3668,23.4042,23.3574,23.3949,115920.0
2020-08-17 10:00:00,24.99,24.99,24.91,24.93,144135.0,23.4042,23.4042,23.3293,23.348,144135.0
2020-08-17 10:05:00,24.93,24.93,24.88,24.9,69741.0,23.348,23.348,23.3012,23.3199,69741.0
2020-08-17 10:10:00,24.9,24.95,24.9,24.91,78414.0,23.3199,23.3668,23.3199,23.3293,78414.0
2020-08-17 10:15:00,24.92,24.94,24.9,24.94,51801.0,23.3387,23.3574,23.3199,23.3574,51801.0
2020-08-17 10:20:00,24.94,24.99,24.92,24.99,62775.0,23.3574,23.4042,23.3387,23.4042,62775.0
2020-08-17 10:25:00,24.98,25.0,24.97,24.97,58512.0,23.3949,23.4136,23.3855,23.3855,58512.0
2020-08-17 10:30:00,24.97,24.97,24.96,24.96,44454.0,23.3855,23.3855,23.3761,23.3761,44454.0
2020-08-17 10:35:00,24.96,24.96,24.92,24.94,35970.0,23.3761,23.3761,23.3387,23.3574,35970.0
2020-08-17 10:40:00,24.94,24.97,24.94,24.96,40827.0,23.3574,23.3855,23.3574,23.3761,40827.0
2020-08-17 10:45:00,24.97,25.01,24.96,25.01,28020.0,23.3855,23.423,23.3761,23.423,28020.0
2020-08-17 10:50:00,25.01,25.05,25.0,25.05,61365.0,23.423,23.4604,23.4136,23.4604,61365.0
2020-08-17 10:55:00,25.06,25.09,25.04,25.05,105081.0,23.4698,23.4979,23.4511,23.4604,105081.0
2020-08-17 11:00:00,25.05,25.05,25.02,25.05,45609.0,23.4604,23.4604,23.4323,23.4604,45609.0
2020-08-17 11:05:00,25.05,25.05,25.01,25.03,58017.0,23.4604,23.4604,23.423,23.4417,58017.0
2020-08-17 11:10:00,25.03,25.05,25.02,25.04,37686.0,23.4417,23.4604,23.4323,23.4511,37686.0
2020-08-17 11:15:00,25.04,25.07,25.04,25.05,35097.0,23.4511,23.4792,23.4511,23.4604,35097.0
2020-08-17 11:20:00,25.05,25.07,25.05,25.06,43308.0,23.4604,23.4792,23.4604,23.4698,43308.0
2020-08-17 11:25:00,25.06,25.08,25.06,25.08,34476.0,23.4698,23.4885,23.4698,23.4885,34476.0
2020-08-17 11:30:00,25.08,25.09,25.04,25.04,24414.0,23.4885,23.4979,23.4511,23.4511,24414.0
2020-08-17 11:35:00,25.04,25.06,25.02,25.03,55332.0,23.4511,23.4698,23.4323,23.4417,55332.0
2020-08-17 11:40:00,25.02,25.04,24.99,24.99,24135.0,23.4323,23.4511,23.4042,23.4042,24135.0
2020-08-17 11:45:00,24.99,25.01,24.99,25.01,25302.0,23.4042,23.423,23.4042,23.423,25302.0
2020-08-17 11:50:00,25.01,25.03,25.01,25.03,36051.0,23.423,23.4417,23.423,23.4417,36051.0
2020-08-17 11:55:00,25.02,25.03,25.01,25.03,21186.0,23.4323,23.4417,23.423,23.4417,21186.0
2020-08-17 12:00:00,25.03,25.03,25.02,25.02,26403.0,23.4417,23.4417,23.4323,23.4323,26403.0
2020-08-17 12:05:00,25.02,25.03,25.0,25.01,23733.0,23.4323,23.4417,23.4136,23.423,23733.0
2020-08-17 12:10:00,25.01,25.01,24.99,24.99,32286.0,23.423,23.423,23.4042,23.4042,32286.0
2020-08-17 12:15:00,24.99,25.01,24.98,25.0,21513.0,23.4042,23.423,23.3949,23.4136,21513.0
2020-08-17 12:20:00,25.0,25.0,24.97,24.97,13836.0,23.4136,23.4136,23.3855,23.3855,13836.0
2020-08-17 12:25:00,24.97,24.98,24.96,24.97,20709.0,23.3855,23.3949,23.3761,23.3855,20709.0
2020-08-17 12:30:00,24.97,25.0,24.97,24.98,22104.0,23.3855,23.4136,23.3855,23.3949,22104.0
2020-08-17 12:35:00,24.98,24.98,24.95,24.95,25065.0,23.3949,23.3949,23.3668,23.3668,25065.0
2020-08-17 12:40:00,24.95,24.97,24.95,24.97,26541.0,23.3668,23.3855,23.3668,23.3855,26541.0
2020-08-17 12:45:00,24.97,25.02,24.97,25.0,50097.0,23.3855,23.4323,23.3855,23.4136,50097.0
2020-08-17 12:50:00,25.0,25.0,24.99,24.99,18924.0,23.4136,23.4136,23.4042,23.4042,18924.0
2020-08-17 12:55:00,24.99,25.02,24.99,25.0,34263.0,23.4042,23.4323,23.4042,23.4136,34263.0
2020-08-17 13:00:00,25.01,25.02,24.99,25.01,29346.0,23.423,23.4323,23.4042,23.423,29346.0
2020-08-17 13:05:00,25.01,25.01,25.0,25.01,11550.0,23.423,23.423,23.4136,23.423,11550.0
2020-08-17 13:10:00,25.01,25.03,25.0,25.02,23517.0,23.423,23.4417,23.4136,23.4323,23517.0
2020-08-17 13:15:00,25.02,25.04,25.02,25.04,22833.0,23.4323,23.4511,23.4323,23.4511,22833.0
2020-08-17 13:20:00,25.04,25.06,25.04,25.05,32700.0,23.4511,23.4698,23.4511,23.4604,32700.0
2020-08-17 13:25:00,25.05,25.07,25.04,25.05,59304.0,23.4604,23.4792,23.4511,23.4604,59304.0
2020-08-17 13:30:00,25.05,25.05,25.0,25.0,62220.0,23.4604,23.4604,23.4136,23.4136,62220.0
2020-08-17 13:35:00,25.01,25.06,25.01,25.06,38046.0,23.423,23.4698,23.423,23.4698,38046.0
2020-08-17 13:40:00,25.05,25.05,25.02,25.05,57627.0,23.4604,23.4604,23.4323,23.4604,57627.0
2020-08-17 13:45:00,25.04,25.07,25.04,25.06,24651.0,23.4511,23.4792,23.4511,23.4698,24651.0
2020-08-17 13:50:00,25.06,25.08,25.05,25.05,55959.0,23.4698,23.4885,23.4604,23.4604,55959.0
2020-08-17 13:55:00,25.05,25.07,25.04,25.06,33987.0,23.4604,23.4792,23.4511,23.4698,33987.0
2020-08-17 14:00:00,25.06,25.07,25.05,25.05,50031.0,23.4698,23.4792,23.4604,23.4604,50031.0
2020-08-17 14:05:00,25.05,25.05,25.04,25.05,28758.0,23.4604,23.4604,23.4511,23.4604,28758.0
2020-08-17 14:10:00,25.05,25.05,25.02,25.04,39939.0,23.4604,23.4604,23.4323,23.4511,39939.0
2020-08-17 14:15:00,25.04,25.06,25.04,25.05,46599.0,23.4511,23.4698,23.4511,23.4604,46599.0
2020-08-17 14:20:00,25.05,25.05,25.02,25.03,35949.0,23.4604,23.4604,23.4323,23.4417,35949.0
2020-08-17 14:25:00,25.03,25.03,25.01,25.01,35991.0,23.4417,23.4417,23.423,23.423,35991.0
2020-08-17 14:30:00,25.01,25.02,25.0,25.0,44643.0,23.423,23.4323,23.4136,23.4136,44643.0
2020-08-17 14:35:00,25.0,25.01,24.99,24.99,53463.0,23.4136,23.423,23.4042,23.4042,53463.0
2020-08-17 14:40:00,24.99,24.99,24.97,24.98,56121.0,23.4042,23.4042,23.3855,23.3949,56121.0
2020-08-17 14:45:00,24.98,24.98,24.96,24.96,76395.0,23.3949,23.3949,23.3761,23.3761,76395.0
2020-08-17 14:50:00,24.96,24.99,24.96,24.97,64503.0,23.3761,23.4042,23.3761,23.3855,64503.0
2020-08-17 14:55:00,24.97,24.98,24.95,24.97,59784.0,23.3855,23.3949,23.3668,23.3855,59784.0
2020-08-17 15:00:00,24.97,24.98,24.96,24.97,103740.0,23.3855,23.3949,23.3761,23.3855,103740.0
2020-08-17 15:05:00,24.97,24.97,24.94,24.96,55617.0,23.3855,23.3855,23.3574,23.3761,55617.0
2020-08-17 15:10:00,24.95,24.96,24.95,24.96,58089.0,23.3668,23.3761,23.3668,23.3761,58089.0
2020-08-17 15:15:00,24.96,24.97,24.94,24.97,70776.0,23.3761,23.3855,23.3574,23.3855,70776.0
2020-08-17 15:20:00,24.97,24.97,24.95,24.96,98514.0,23.3855,23.3855,23.3668,23.3761,98514.0
2020-08-17 15:25:00,24.96,24.98,24.96,24.97,85701.0,23.3761,23.3949,23.3761,23.3855,85701.0
2020-08-17 15:30:00,24.97,24.98,24.97,24.98,108777.0,23.3855,23.3949,23.3855,23.3949,108777.0
2020-08-17 15:35:00,24.98,24.99,24.96,24.97,108921.0,23.3949,23.4042,23.3761,23.3855,108921.0
2020-08-17 15:40:00,24.97,25.01,24.97,24.99,93834.0,23.3855,23.423,23.3855,23.4042,93834.0
2020-08-17 15:45:00,24.99,25.01,24.98,25.0,138633.0,23.4042,23.423,23.3949,23.4136,138633.0
2020-08-17 15:50:00,25.0,25.03,24.99,25.01,349728.0,23.4136,23.4417,23.4042,23.423,349728.0
2020-08-17 15:55:00,25.0,25.02,24.98,25.0,542757.0,23.4136,23.4323,23.3949,23.4136,542757.0
2020-08-18 09:30:00,25.05,25.06,24.96,25.01,94104.0,23.4604,23.4698,23.3761,23.423,94104.0
2020-08-18 09:35:00,25.02,25.02,24.96,24.98,46092.0,23.4323,23.4323,23.3761,23.3949,46092.0
2020-08-18 09:40:00,24.98,25.05,24.97,25.04,57885.0,23.3949,23.4604,23.3855,23.4511,57885.0
2020-08-18 09:45:00,25.04,25.05,24.97,24.97,45786.0,23.4511,23.4604,23.3855,23.3855,45786.0
2020-08-18 09:50:00,24.98,25.03,24.97,24.99,55668.0,23.3949,23.4417,23.3855,23.4042,55668.0
2020-08-18 09:55:00,24.99,24.99,24.94,24.96,51591.0,23.4042,23.4042,23.3574,23.3761,51591.0
2020-08-18 10:00:00,24.95,24.99,24.94,24.98,72963.0,23.3668,23.4042,23.3574,23.3949,72963.0
2020-08-18 10:05:00,24.97,24.98,24.91,24.92,62631.0,23.3855,23.3949,23.3293,23.3387,62631.0
2020-08-18 10:10:00,24.91,24.94,24.89,24.93,48507.0,23.3293,23.3574,23.3106,23.348,48507.0
2020-08-18 10:15:00,24.93,24.96,24.92,24.96,37347.0,23.348,23.3761,23.3387,23.3761,37347.0
2020-08-18 10:20:00,24.95,24.96,24.91,24.92,40245.0,23.3668,23.3761,23.3293,23.3387,40245.0
2020-08-18 10:25:00,24.92,24.93,24.87,24.88,69087.0,23.3387,23.348,23.2919,23.3012,69087.0
2020-08-18 10:30:00,24.88,24.91,24.86,24.9,49896.0,23.3012,23.3293,23.2825,23.3199,49896.0
2020-08-18 10:35:00,24.9,24.91,24.86,24.86,36954.0,23.3199,23.3293,23.2825,23.2825,36954.0
2020-08-18 10:40:00,24.87,24.88,24.8,24.81,92046.0,23.2919,23.3012,23.2263,23.2357,92046.0
2020-08-18 10:45:00,24.8,24.83,24.79,24.81,83268.0,23.2263,23.2544,23.2169,23.2357,83268.0
2020-08-18 10:50:00,24.82,24.84,24.81,24.84,51306.0,23.245,23.2638,23.2357,23.2638,51306.0
2020-08-18 10:55:00,24.84,24.84,24.82,24.84,34266.0,23.2638,23.2638,23.245,23.2638,34266.0
2020-08-18 11:00:00,24.83,24.86,24.83,24.84,59103.0,23.2544,23.2825,23.2544,23.2638,59103.0
2020-08-18 11:05:00,24.84,24.87,24.83,24.86,25770.0,23.2638,23.2919,23.2544,23.2825,25770.0
2020-08-18 11:10:00,24.87,24.88,24.85,24.87,28824.0,23.2919,23.3012,23.2731,23.2919,28824.0
2020-08-18 11:15:00,24.87,24.88,24.86,24.87,46323.0,23.2919,23.3012,23.2825,23.2919,46323.0
2020-08-18 11:20:00,24.87,24.89,24.83,24.85,69621.0,23.2919,23.3106,23.2544,23.2731,69621.0
2020-08-18 11:25:00,24.85,24.87,24.84,24.85,42885.0,23.2731,23.2919,23.2638,23.2731,42885.0
2020-08-18 11:30:00,24.85,24.86,24.84,24.84,41469.0,23.2731,23.2825,23.2638,23.2638,41469.0
2020-08-18 11:35:00,24.85,24.86,24.83,24.84,49899.0,23.2731,23.2825,23.2544,23.2638,49899.0
2020-08-18 11:40:00,24.84,24.86,24.83,24.85,47742.0,23.2638,23.2825,23.2544,23.2731,47742.0
2020-08-18 11:45:00,24.86,24.86,24.84,24.84,28380.0,23.2825,23.2825,23.2638,23.2638,28380.0
2020-08-18 11:50:00,24.84,24.86,24.83,24.85,27837.0,23.2638,23.2825,23.2544,23.2731,27837.0
2020-08-18 11:55:00,24.85,24.85,24.83,24.85,34302.0,23.2731,23.2731,23.2544,23.2731,34302.0
2020-08-18 12:00:00,24.85,24.86,24.84,24.85,65340.0,23.2731,23.2825,23.2638,23.2731,65340.0
2020-08-18 12:05:00,24.84,24.86,24.84,24.86,22710.0,23.2638,23.2825,23.2638,23.2825,22710.0
2020-08-18 12:10:00,24.86,24.86,24.84,24.84,19542.0,23.2825,23.2825,23.2638,23.2638,19542.0
2020-08-18 12:15:00,24.84,24.85,24.83,24.85,28860.0,23.2638,23.2731,23.2544,23.2731,28860.0
2020-08-18 12:20:00,24.85,24.85,24.83,24.84,19974.0,23.2731,23.2731,23.2544,23.2638,19974.0
2020-08-18 12:25:00,24.84,24.86,24.83,24.86,28512.0,23.2638,23.2825,23.2544,23.2825,28512.0
2020-08-18 12:30:00,24.86,24.86,24.84,24.85,30318.0,23.2825,23.2825,23.2638,23.2731,30318.0
2020-08-18 12:35:00,24.85,24.85,24.83,24.84,23709.0,23.2731,23.2731,23.2544,23.2638,23709.0
2020-08-18 12:40:00,24.85,24.87,24.84,24.84,18000.0,23.2731,23.2919,23.2638,23.2638,18000.0
2020-08-18 12:45:00,24.84,24.86,24.84,24.84,43128.0,23.2638,23.2825,23.2638,23.2638,43128.0
2020-08-18 12:50:00,24.83,24.84,24.83,24.83,33624.0,23.2544,23.2638,23.2544,23.2544,33624.0
2020-08-18 12:55:00,24.84,24.87,24.83,24.85,33558.0,23.2638,23.2919,23.2544,23.2731,33558.0
2020-08-18 13:00:00,24.86,24.88,24.86,24.86,19170.0,23.2825,23.3012,23.2825,23.2825,19170.0
2020-08-18 13:05:00,24.86,24.87,24.85,24.86,18912.0,23.2825,23.2919,23.2731,23.2825,18912.0
2020-08-18 13:10:00,24.86,24.88,24.85,24.85,37761.0,23.2825,23.3012,23.2731,23.2731,37761.0
2020-08-18 13:15:00,24.86,24.87,24.85,24.86,15933.0,23.2825,23.2919,23.2731,23.2825,15933.0
2020-08-18 13:20:00,24.86,24.87,24.86,24.87,26043.0,23.2825,23.2919,23.2825,23.2919,26043.0
2020-08-18 13:25:00,24.87,24.87,24.86,24.86,24069.0,23.2919,23.2919,23.2825,23.2825,24069.0
2020-08-18 13:30:00,24.87,24.88,24.86,24.88,40152.0,23.2919,23.3012,23.2825,23.3012,40152.0
2020-08-18 13:35:00,24.88,24.91,24.87,24.9,38130.0,23.3012,23.3293,23.2919,23.3199,38130.0
2020-08-18 13:40:00,24.9,24.9,24.88,24.89,17715.0,23.3199,23.3199,23.3012,23.3106,17715.0
2020-08-18 13:45:00,24.89,24.91,24.89,24.91,15351.0,23.3106,23.3293,23.3106,23.3293,15351.0
2020-08-18 13:50:00,24.91,24.93,24.91,24.93,15111.0,23.3293,23.348,23.3293,23.348,15111.0
2020-08-18 13:55:00,24.93,24.93,24.91,24.91,25968.0,23.348,23.348,23.3293,23.3293,25968.0
2020-08-18 14:00:00,24.91,24.92,24.9,24.9,24687.0,23.3293,23.3387,23.3199,23.3199,24687.0
2020-08-18 14:05:00,24.9,24.91,24.9,24.91,36585.0,23.3199,23.3293,23.3199,23.3293,36585.0
2020-08-18 14:10:00,24.91,24.91,24.89,24.89,28533.0,23.3293,23.3293,23.3106,23.3106,28533.0
2020-08-18 14:15:00,24.89,24.91,24.89,24.91,51444.0,23.3106,23.3293,23.3106,23.3293,51444.0
2020-08-18 14:20:00,24.91,24.92,24.9,24.92,45465.0,23.3293,23.3387,23.3199,23.3387,45465.0
2020-08-18 14:25:00,24.92,24.92,24.9,24.91,27537.0,23.3387,23.3387,23.3199,23.3293,27537.0
2020-08-18 14:30:00,24.91,24.92,24.9,24.91,209100.0,23.3293,23.3387,23.3199,23.3293,209100.0
2020-08-18 14:35:00,24.91,24.91,24.89,24.9,41337.0,23.3293,23.3293,23.3106,23.3199,41337.0
2020-08-18 14:40:00,24.9,24.91,24.89,24.91,56382.0,23.3199,23.3293,23.3106,23.3293,56382.0
2020-08-18 14:45:00,24.91,24.91,24.89,24.9,43485.0,23.3293,23.3293,23.3106,23.3199,43485.0
2020-08-18 14:50:00,24.91,24.92,24.91,24.91,48057.0,23.3293,23.3387,23.3293,23.3293,48057.0
2020-08-18 14:55:00,24.91,24.92,24.9,24.91,66522.0,23.3293,23.3387,23.3199,23.3293,66522.0
2020-08-18 15:00:00,24.91,24.91,24.89,24.9,85905.0,23.3293,23.3293,23.3106,23.3199,85905.0
2020-08-18 15:05:00,24.9,24.91,24.89,24.9,100539.0,23.3199,23.3293,23.3106,23.3199,100539.0
2020-08-18 15:10:00,24.9,24.91,24.9,24.91,75048.0,23.3199,23.3293,23.3199,23.3293,75048.0
2020-08-18 15:15:00,24.91,24.92,24.88,24.9,68304.0,23.3293,23.3387,23.3012,23.3199,68304.0
2020-08-18 15:20:00,24.9,24.92,24.89,24.89,91671.0,23.3199,23.3387,23.3106,23.3106,91671.0
2020-08-18 15:25:00,24.89,24.9,24.88,24.89,90030.0,23.3106,23.3199,23.3012,23.3106,90030.0
2020-08-18 15:30:00,24.88,24.89,24.86,24.88,70986.0,23.3012,23.3106,23.2825,23.3012,70986.0
2020-08-18 15:35:00,24.88,24.88,24.86,24.87,110337.0,23.3012,23.3012,23.2825,23.2919,110337.0
2020-08-18 15:40:00,24.87,24.87,24.84,24.84,96876.0,23.2919,23.2919,23.2638,23.2638,96876.0
2020-08-18 15:45:00,24.84,24.84,24.81,24.81,154770.0,23.2638,23.2638,23.2357,23.2357,154770.0
2020-08-18 15:50:00,24.81,24.82,24.78,24.78,247005.0,23.2357,23.245,23.2076,23.2076,247005.0
2020-08-18 15:55:00,24.78,24.81,24.77,24.81,686442.0,23.2076,23.2357,23.1982,23.2357,686442.0
2020-08-19 09:30:00,24.91,24.95,24.85,24.89,120459.0,23.3293,23.3668,23.2731,23.3106,120459.0
2020-08-19 09:35:00,24.9,24.9,24.83,24.88,49341.0,23.3199,23.3199,23.2544,23.3012,49341.0
2020-08-19 09:40:00,24.87,24.91,24.86,24.91,30051.0,23.2919,23.3293,23.2825,23.3293,30051.0
2020-08-19 09:45:00,24.9,24.91,24.86,24.88,60390.0,23.3199,23.3293,23.2825,23.3012,60390.0
2020-08-19 09:50:00,24.88,24.9,24.86,24.87,73344.0,23.3012,23.3199,23.2825,23.2919,73344.0
2020-08-19 09:55:00,24.86,24.88,24.84,24.87,104034.0,23.2825,23.3012,23.2638,23.2919,104034.0
2020-08-19 10:00:00,24.87,24.89,24.85,24.85,85464.0,23.2919,23.3106,23.2731,23.2731,85464.0
2020-08-19 10:05:00,24.85,24.85,24.79,24.8,51612.0,23.2731,23.2731,23.2169,23.2263,51612.0
2020-08-19 10:10:00,24.8,24.83,24.79,24.83,29625.0,23.2263,23.2544,23.2169,23.2544,29625.0
2020-08-19 10:15:00,24.82,24.84,24.79,24.8,29979.0,23.245,23.2638,23.2169,23.2263,29979.0
2020-08-19 10:20:00,24.8,24.83,24.78,24.82,34785.0,23.2263,23.2544,23.2076,23.245,34785.0
2020-08-19 10:25:00,24.81,24.82,24.8,24.8,21699.0,23.2357,23.245,23.2263,23.2263,21699.0
2020-08-19 10:30:00,24.8,24.81,24.79,24.8,54261.0,23.2263,23.2357,23.2169,23.2263,54261.0
2020-08-19 10:35:00,24.81,24.82,24.8,24.81,28251.0,23.2357,23.245,23.2263,23.2357,28251.0
2020-08-19 10:40:00,24.81,24.82,24.81,24.82,294906.0,23.2357,23.245,23.2357,23.245,294906.0
2020-08-19 10:45:00,24.82,24.83,24.8,24.81,62343.0,23.245,23.2544,23.2263,23.2357,62343.0
2020-08-19 10:50:00,24.82,24.83,24.8,24.83,41955.0,23.245,23.2544,23.2263,23.2544,41955.0
2020-08-19 10:55:00,24.84,24.84,24.8,24.81,38952.0,23.2638,23.2638,23.2263,23.2357,38952.0
2020-08-19 11:00:00,24.81,24.82,24.79,24.8,61227.0,23.2357,23.245,23.2169,23.2263,61227.0
2020-08-19 11:05:00,24.8,24.82,24.79,24.8,42681.0,23.2263,23.245,23.2169,23.2263,42681.0
2020-08-19 11:10:00,24.8,24.82,24.79,24.82,45747.0,23.2263,23.245,23.2169,23.245,45747.0
2020-08-19 11:15:00,24.82,24.82,24.78,24.79,30741.0,23.245,23.245,23.2076,23.2169,30741.0
2020-08-19 11:20:00,24.79,24.79,24.77,24.78,37887.0,23.2169,23.2169,23.1982,23.2076,37887.0
2020-08-19 11:25:00,24.79,24.82,24.78,24.79,168117.0,23.2169,23.245,23.2076,23.2169,168117.0
2020-08-19 11:30:00,24.79,24.83,24.79,24.83,14874.0,23.2169,23.2544,23.2169,23.2544,14874.0
2020-08-19 11:35:00,24.83,24.84,24.83,24.83,23982.0,23.2544,23.2638,23.2544,23.2544,23982.0
2020-08-19 11:40:00,24.83,24.83,24.82,24.83,24111.0,23.2544,23.2544,23.245,23.2544,24111.0
2020-08-19 11:45:00,24.83,24.83,24.8,24.81,13152.0,23.2544,23.2544,23.2263,23.2357,13152.0
2020-08-19 11:50:00,24.81,24.81,24.79,24.8,15228.0,23.2357,23.2357,23.2169,23.2263,15228.0
2020-08-19 11:55:00,24.8,24.8,24.78,24.78,30729.0,23.2263,23.2263,23.2076,23.2076,30729.0
2020-08-19 12:00:00,24.78,24.79,24.77,24.77,45570.0,23.2076,23.2169,23.1982,23.1982,45570.0
2020-08-19 12:05:00,24.78,24.79,24.77,24.79,48624.0,23.2076,23.2169,23.1982,23.2169,48624.0
2020-08-19 12:10:00,24.79,24.81,24.78,24.8,33285.0,23.2169,23.2357,23.2076,23.2263,33285.0
2020-08-19 12:15:00,24.81,24.82,24.8,24.82,43332.0,23.2357,23.245,23.2263,23.245,43332.0
2020-08-19 12:20:00,24.82,24.85,24.82,24.85,190902.0,23.245,23.2731,23.245,23.2731,190902.0
2020-08-19 12:25:00,24.85,24.87,24.84,24.87,59394.0,23.2731,23.2919,23.2638,23.2919,59394.0
2020-08-19 12:30:00,24.87,24.88,24.85,24.85,67746.0,23.2919,23.3012,23.2731,23.2731,67746.0
2020-08-19 12:35:00,24.86,24.86,24.84,24.84,33861.0,23.2825,23.2825,23.2638,23.2638,33861.0
2020-08-19 12:40:00,24.84,24.84,24.8,24.8,56733.0,23.2638,23.2638,23.2263,23.2263,56733.0
2020-08-19 12:45:00,24.8,24.8,24.77,24.78,40422.0,23.2263,23.2263,23.1982,23.2076,40422.0
2020-08-19 12:50:00,24.77,24.77,24.72,24.73,86178.0,23.1982,23.1982,23.1514,23.1607,86178.0
2020-08-19 12:55:00,24.73,24.74,24.73,24.74,31545.0,23.1607,23.1701,23.1607,23.1701,31545.0
2020-08-19 13:00:00,24.74,24.77,24.74,24.75,20790.0,23.1701,23.1982,23.1701,23.1795,20790.0
2020-08-19 13:05:00,24.76,24.76,24.75,24.75,20640.0,23.1888,23.1888,23.1795,23.1795,20640.0
2020-08-19 13:10:00,24.75,24.79,24.75,24.78,27294.0,23.1795,23.2169,23.1795,23.2076,27294.0
2020-08-19 13:15:00,24.79,24.8,24.78,24.8,36300.0,23.2169,23.2263,23.2076,23.2263,36300.0
2020-08-19 13:20:00,24.81,24.81,24.78,24.79,46542.0,23.2357,23.2357,23.2076,23.2169,46542.0
2020-08-19 13:25:00,24.79,24.81,24.78,24.79,23199.0,23.2169,23.2357,23.2076,23.2169,23199.0
2020-08-19 13:30:00,24.79,24.79,24.77,24.78,26685.0,23.2169,23.2169,23.1982,23.2076,26685.0
2020-08-19 13:35:00,24.78,24.78,24.77,24.77,16821.0,23.2076,23.2076,23.1982,23.1982,16821.0
2020-08-19 13:40:00,24.77,24.8,24.77,24.79,39786.0,23.1982,23.2263,23.1982,23.2169,39786.0
2020-08-19 13:45:00,24.79,24.8,24.78,24.8,23250.0,23.2169,23.2263,23.2076,23.2263,23250.0
2020-08-19 13:50:00,24.79,24.81,24.78,24.8,26565.0,23.2169,23.2357,23.2076,23.2263,26565.0
2020-08-19 13:55:00,24.8,24.8,24.79,24.79,26151.0,23.2263,23.2263,23.2169,23.2169,26151.0
2020-08-19 14:00:00,24.8,24.83,24.79,24.82,68613.0,23.2263,23.2544,23.2169,23.245,68613.0
2020-08-19 14:05:00,24.82,24.85,24.8,24.85,290856.0,23.245,23.2731,23.2263,23.2731,290856.0
2020-08-19 14:10:00,24.85,24.85,24.81,24.82,60165.0,23.2731,23.2731,23.2357,23.245,60165.0
2020-08-19 14:15:00,24.82,24.83,24.81,24.82,48405.0,23.245,23.2544,23.2357,23.245,48405.0
2020-08-19 14:20:00,24.82,24.82,24.78,24.79,88071.0,23.245,23.245,23.2076,23.2169,88071.0
2020-08-19 14:25:00,24.79,24.81,24.75,24.76,95367.0,23.2169,23.2357,23.1795,23.1888,95367.0
2020-08-19 14:30:00,24.76,24.77,24.73,24.76,71271.0,23.1888,23.1982,23.1607,23.1888,71271.0
2020-08-19 14:35:00,24.75,24.76,24.71,24.72,40014.0,23.1795,23.1888,23.142,23.1514,40014.0
2020-08-19 14:40:00,24.72,24.75,24.72,24.75,45489.0,23.1514,23.1795,23.1514,23.1795,45489.0
2020-08-19 14:45:00,24.75,24.78,24.75,24.76,33489.0,23.1795,23.2076,23.1795,23.1888,33489.0
2020-08-19 14:50:00,24.77,24.79,24.76,24.78,39627.0,23.1982,23.2169,23.1888,23.2076,39627.0
2020-08-19 14:55:00,24.78,24.8,24.77,24.78,57966.0,23.2076,23.2263,23.1982,23.2076,57966.0
2020-08-19 15:00:00,24.78,24.78,24.76,24.77,170355.0,23.2076,23.2076,23.1888,23.1982,170355.0
2020-08-19 15:05:00,24.77,24.8,24.77,24.79,45771.0,23.1982,23.2263,23.1982,23.2169,45771.0
2020-08-19 15:10:00,24.79,24.79,24.74,24.76,40122.0,23.2169,23.2169,23.1701,23.1888,40122.0
2020-08-19 15:15:00,24.77,24.77,24.74,24.75,43125.0,23.1982,23.1982,23.1701,23.1795,43125.0
2020-08-19 15:20:00,24.75,24.76,24.72,24.73,92253.0,23.1795,23.1888,23.1514,23.1607,92253.0
2020-08-19 15:25:00,24.72,24.74,24.71,24.72,173973.0,23.1514,23.1701,23.142,23.1514,173973.0
2020-08-19 15:30:00,24.72,24.74,24.71,24.72,110022.0,23.1514,23.1701,23.142,23.1514,110022.0
2020-08-19 15:35:00,24.72,24.73,24.7,24.71,67431.0,23.1514,23.1607,23.1326,23.142,67431.0
2020-08-19 15:40:00,24.71,24.73,24.68,24.72,94317.0,23.142,23.1607,23.1139,23.1514,94317.0
2020-08-19 15:45:00,24.72,24.73,24.66,24.67,235710.0,23.1514,23.1607,23.0952,23.1045,235710.0
2020-08-19 15:50:00,24.67,24.7,24.64,24.7,336378.0,23.1045,23.1326,23.0764,23.1326,336378.0
2020-08-19 15:55:00,24.69,24.7,24.67,24.69,584721.0,23.1233,23.1326,23.1045,23.1233,584721.0
2020-08-20 09:30:00,24.44,24.54,24.42,24.52,130404.0,22.8891,22.9828,22.8704,22.9641,130404.0
2020-08-20 09:35:00,24.53,24.55,24.52,24.54,16851.0,22.9734,22.9922,22.9641,22.9828,16851.0
2020-08-20 09:40:00,24.54,24.54,24.5,24.51,44940.0,22.9828,22.9828,22.9453,22.9547,44940.0
2020-08-20 09:45:00,24.52,24.59,24.51,24.57,110976.0,22.9641,23.0296,22.9547,23.0109,110976.0
2020-08-20 09:50:00,24.58,24.6,24.54,24.6,49659.0,23.0203,23.039,22.9828,23.039,49659.0
2020-08-20 09:55:00,24.59,24.59,24.55,24.59,39039.0,23.0296,23.0296,22.9922,23.0296,39039.0
2020-08-20 10:00:00,24.59,24.6,24.55,24.55,80778.0,23.0296,23.039,22.9922,22.9922,80778.0
2020-08-20 10:05:00,24.56,24.61,24.53,24.6,126921.0,23.0015,23.0484,22.9734,23.039,126921.0
2020-08-20 10:10:00,24.61,24.62,24.59,24.61,64032.0,23.0484,23.0577,23.0296,23.0484,64032.0
2020-08-20 10:15:00,24.61,24.69,24.6,24.69,45531.0,23.0484,23.1233,23.039,23.1233,45531.0
2020-08-20 10:20:00,24.69,24.7,24.66,24.69,40449.0,23.1233,23.1326,23.0952,23.1233,40449.0
2020-08-20 10:25:00,24.7,24.72,24.67,24.67,52500.0,23.1326,23.1514,23.1045,23.1045,52500.0
2020-08-20 10:30:00,24.68,24.71,24.67,24.7,66519.0,23.1139,23.142,23.1045,23.1326,66519.0
2020-08-20 10:35:00,24.7,24.71,24.69,24.69,24462.0,23.1326,23.142,23.1233,23.1233,24462.0
2020-08-20 10:40:00,24.69,24.7,24.68,24.68,17139.0,23.1233,23.1326,23.1139,23.1139,17139.0
2020-08-20 10:45:00,24.68,24.7,24.67,24.7,26178.0,23.1139,23.1326,23.1045,23.1326,26178.0
2020-08-20 10:50:00,24.7,24.71,24.68,24.69,42801.0,23.1326,23.142,23.1139,23.1233,42801.0
2020-08-20 10:55:00,24.68,24.69,24.63,24.63,33465.0,23.1139,23.1233,23.0671,23.0671,33465.0
2020-08-20 11:00:00,24.63,24.64,24.6,24.61,46779.0,23.0671,23.0764,23.039,23.0484,46779.0
2020-08-20 11:05:00,24.61,24.61,24.58,24.59,100074.0,23.0484,23.0484,23.0203,23.0296,100074.0
2020-08-20 11:10:00,24.59,24.61,24.58,24.58,28716.0,23.0296,23.0484,23.0203,23.0203,28716.0
2020-08-20 11:15:00,24.58,24.62,24.58,24.59,30321.0,23.0203,23.0577,23.0203,23.0296,30321.0
2020-08-20 11:20:00,24.59,24.6,24.58,24.59,35697.0,23.0296,23.039,23.0203,23.0296,35697.0
2020-08-20 11:25:00,24.59,24.59,24.57,24.58,23427.0,23.0296,23.0296,23.0109,23.0203,23427.0
2020-08-20 11:30:00,24.57,24.58,24.56,24.56,17475.0,23.0109,23.0203,23.0015,23.0015,17475.0
2020-08-20 11:35:00,24.56,24.59,24.56,24.58,31722.0,23.0015,23.0296,23.0015,23.0203,31722.0
2020-08-20 11:40:00,24.58,24.6,24.58,24.59,16065.0,23.0203,23.039,23.0203,23.0296,16065.0
2020-08-20 11:45:00,24.6,24.6,24.58,24.59,26808.0,23.039,23.039,23.0203,23.0296,26808.0
2020-08-20 11:50:00,24.59,24.64,24.59,24.63,34434.0,23.0296,23.0764,23.0296,23.0671,34434.0
2020-08-20 11:55:00,24.62,24.63,24.59,24.59,48573.0,23.0577,23.0671,23.0296,23.0296,48573.0
2020-08-20 12:00:00,24.59,24.6,24.58,24.58,31653.0,23.0296,23.039,23.0203,23.0203,31653.0
2020-08-20 12:05:00,24.59,24.61,24.58,24.6,66375.0,23.0296,23.0484,23.0203,23.039,66375.0
2020-08-20 12:10:00,24.6,24.61,24.6,24.6,51927.0,23.039,23.0484,23.039,23.039,51927.0
2020-08-20 12:15:00,24.6,24.62,24.59,24.6,78735.0,23.039,23.0577,23.0296,23.039,78735.0
2020-08-20 12:20:00,24.6,24.63,24.59,24.63,77832.0,23.039,23.0671,23.0296,23.0671,77832.0
2020-08-20 12:25:00,24.63,24.63,24.6,24.61,29079.0,23.0671,23.0671,23.039,23.0484,29079.0
2020-08-20 12:30:00,24.61,24.62,24.58,24.58,22701.0,23.0484,23.0577,23.0203,23.0203,22701.0
2020-08-20 12:35:00,24.59,24.59,24.57,24.58,17697.0,23.0296,23.0296,23.0109,23.0203,17697.0
2020-08-20 12:40:00,24.58,24.59,24.57,24.58,23613.0,23.0203,23.0296,23.0109,23.0203,23613.0
2020-08-20 12:45:00,24.58,24.59,24.56,24.58,15246.0,23.0203,23.0296,23.0015,23.0203,15246.0
2020-08-20 12:50:00,24.59,24.59,24.57,24.57,35133.0,23.0296,23.0296,23.0109,23.0109,35133.0
2020-08-20 12:55:00,24.57,24.58,24.57,24.57,34650.0,23.0109,23.0203,23.0109,23.0109,34650.0
2020-08-20 13:00:00,24.58,24.6,24.57,24.6,36120.0,23.0203,23.039,23.0109,23.039,36120.0
2020-08-20 13:05:00,24.6,24.6,24.58,24.59,17388.0,23.039,23.039,23.0203,23.0296,17388.0
2020-08-20 13:10:00,24.59,24.59,24.55,24.56,23841.0,23.0296,23.0296,22.9922,23.0015,23841.0
2020-08-20 13:15:00,24.56,24.6,24.56,24.59,22800.0,23.0015,23.039,23.0015,23.0296,22800.0
2020-08-20 13:20:00,24.59,24.6,24.57,24.57,28032.0,23.0296,23.039,23.0109,23.0109,28032.0
2020-08-20 13:25:00,24.57,24.59,24.57,24.57,58941.0,23.0109,23.0296,23.0109,23.0109,58941.0
2020-08-20 13:30:00,24.57,24.57,24.56,24.57,54414.0,23.0109,23.0109,23.0015,23.0109,54414.0
2020-08-20 13:35:00,24.57,24.59,24.56,24.59,46575.0,23.0109,23.0296,23.0015,23.0296,46575.0
2020-08-20 13:40:00,24.59,24.6,24.54,24.55,75789.0,23.0296,23.039,22.9828,22.9922,75789.0
2020-08-20 13:45:00,24.55,24.57,24.54,24.56,37686.0,22.9922,23.0109,22.9828,23.0015,37686.0
2020-08-20 13:50:00,24.56,24.57,24.56,24.57,36879.0,23.0015,23.0109,23.0015,23.0109,36879.0
2020-08-20 13:55:00,24.56,24.57,24.55,24.56,51639.0,23.0015,23.0109,22.9922,23.0015,51639.0
2020-08-20 14:00:00,24.57,24.57,24.55,24.55,62439.0,23.0109,23.0109,22.9922,22.9922,62439.0
2020-08-20 14:05:00,24.56,24.57,24.56,24.57,57438.0,23.0015,23.0109,23.0015,23.0109,57438.0
2020-08-20 14:10:00,24.57,24.6,24.56,24.6,29709.0,23.0109,23.039,23.0015,23.039,29709.0
2020-08-20 14:15:00,24.6,24.61,24.59,24.59,29253.0,23.039,23.0484,23.0296,23.0296,29253.0
2020-08-20 14:20:00,24.59,24.63,24.58,24.62,68385.0,23.0296,23.0671,23.0203,23.0577,68385.0
2020-08-20 14:25:00,24.62,24.63,24.61,24.61,38157.0,23.0577,23.0671,23.0484,23.0484,38157.0
2020-08-20 14:30:00,24.61,24.62,24.6,24.62,41649.0,23.0484,23.0577,23.039,23.0577,41649.0
2020-08-20 14:35:00,24.62,24.62,24.58,24.58,120909.0,23.0577,23.0577,23.0203,23.0203,120909.0
2020-08-20 14:40:00,24.58,24.6,24.57,24.58,82602.0,23.0203,23.039,23.0109,23.0203,82602.0
2020-08-20 14:45:00,24.58,24.62,24.57,24.62,44937.0,23.0203,23.0577,23.0109,23.0577,44937.0
2020-08-20 14:50:00,24.61,24.62,24.61,24.62,43056.0,23.0484,23.0577,23.0484,23.0577,43056.0
2020-08-20 14:55:00,24.62,24.62,24.61,24.61,40293.0,23.0577,23.0577,23.0484,23.0484,40293.0
2020-08-20 15:00:00,24.61,24.65,24.61,24.63,178755.0,23.0484,23.0858,23.0484,23.0671,178755.0
2020-08-20 15:05:00,24.63,24.65,24.62,24.64,64020.0,23.0671,23.0858,23.0577,23.0764,64020.0
2020-08-20 15:10:00,24.65,24.65,24.62,24.64,63045.0,23.0858,23.0858,23.0577,23.0764,63045.0
2020-08-20 15:15:00,24.64,24.65,24.63,24.63,68427.0,23.0764,23.0858,23.0671,23.0671,68427.0
2020-08-20 15:20:00,24.63,24.64,24.63,24.63,63075.0,23.0671,23.0764,23.0671,23.0671,63075.0
2020-08-20 15:25:00,24.63,24.64,24.62,24.63,46209.0,23.0671,23.0764,23.0577,23.0671,46209.0
2020-08-20 15:30:00,24.63,24.65,24.61,24.64,62670.0,23.0671,23.0858,23.0484,23.0764,62670.0
2020-08-20 15:35:00,24.64,24.65,24.62,24.64,87204.0,23.0764,23.0858,23.0577,23.0764,87204.0
2020-08-20 15:40:00,24.64,24.65,24.63,24.64,117843.0,23.0764,23.0858,23.0671,23.0764,117843.0
2020-08-20 15:45:00,24.64,24.66,24.63,24.64,160158.0,23.0764,23.0952,23.0671,23.0764,160158.0
2020-08-20 15:50:00,24.63,24.67,24.62,24.65,246852.0,23.0671,23.1045,23.0577,23.0858,246852.0
2020-08-20 15:55:00,24.65,24.67,24.63,24.64,380175.0,23.0858,23.1045,23.0671,23.0764,380175.0
2020-08-21 09:30:00,24.62,24.68,24.47,24.68,608037.0,23.0577,23.1139,22.9172,23.1139,608037.0
2020-08-21 09:35:00,24.67,24.68,24.54,24.56,62391.0,23.1045,23.1139,22.9828,23.0015,62391.0
2020-08-21 09:40:00,24.55,24.55,24.49,24.49,73011.0,22.9922,22.9922,22.936,22.936,73011.0
2020-08-21 09:45:00,24.5,24.73,24.5,24.73,52005.0,22.9453,23.1607,22.9453,23.1607,52005.0
2020-08-21 09:50:00,24.71,24.72,24.67,24.67,38943.0,23.142,23.1514,23.1045,23.1045,38943.0
2020-08-21 09:55:00,24.67,24.71,24.66,24.7,55515.0,23.1045,23.142,23.0952,23.1326,55515.0
2020-08-21 10:00:00,24.71,24.75,24.68,24.68,118686.0,23.142,23.1795,23.1139,23.1139,118686.0
2020-08-21 10:05:00,24.68,24.75,24.67,24.74,203082.0,23.1139,23.1795,23.1045,23.1701,203082.0
2020-08-21 10:10:00,24.74,24.74,24.67,24.67,92787.0,23.1701,23.1701,23.1045,23.1045,92787.0
2020-08-21 10:15:00,24.67,24.73,24.67,24.71,65115.0,23.1045,23.1607,23.1045,23.142,65115.0
2020-08-21 10:20:00,24.71,24.71,24.67,24.69,68868.0,23.142,23.142,23.1045,23.1233,68868.0
2020-08-21 10:25:00,24.69,24.71,24.68,24.7,82629.0,23.1233,23.142,23.1139,23.1326,82629.0
2020-08-21 10:30:00,24.7,24.7,24.65,24.68,45591.0,23.1326,23.1326,23.0858,23.1139,45591.0
2020-08-21 10:35:00,24.67,24.71,24.67,24.69,43818.0,23.1045,23.142,23.1045,23.1233,43818.0
2020-08-21 10:40:00,24.69,24.7,24.66,24.66,24921.0,23.1233,23.1326,23.0952,23.0952,24921.0
2020-08-21 10:45:00,24.65,24.66,24.63,24.64,21936.0,23.0858,23.0952,23.0671,23.0764,21936.0
2020-08-21 10:50:00,24.64,24.66,24.63,24.64,32070.0,23.0764,23.0952,23.0671,23.0764,32070.0
2020-08-21 10:55:00,24.63,24.64,24.59,24.6,40098.0,23.0671,23.0764,23.0296,23.039,40098.0
2020-08-21 11:00:00,24.6,24.62,24.59,24.62,54261.0,23.039,23.0577,23.0296,23.0577,54261.0
2020-08-21 11:05:00,24.62,24.64,24.6,24.61,78111.0,23.0577,23.0764,23.039,23.0484,78111.0
2020-08-21 11:10:00,24.61,24.63,24.59,24.6,68103.0,23.0484,23.0671,23.0296,23.039,68103.0
2020-08-21 11:15:00,24.59,24.62,24.58,24.6,60321.0,23.0296,23.0577,23.0203,23.039,60321.0
2020-08-21 11:20:00,24.6,24.61,24.58,24.58,58602.0,23.039,23.0484,23.0203,23.0203,58602.0
2020-08-21 11:25:00,24.59,24.61,24.58,24.6,48696.0,23.0296,23.0484,23.0203,23.039,48696.0
2020-08-21 11:30:00,24.59,24.62,24.59,24.61,35304.0,23.0296,23.0577,23.0296,23.0484,35304.0
2020-08-21 11:35:00,24.62,24.62,24.6,24.62,65271.0,23.0577,23.0577,23.039,23.0577,65271.0
2020-08-21 11:40:00,24.62,24.64,24.59,24.59,66822.0,23.0577,23.0764,23.0296,23.0296,66822.0
2020-08-21 11:45:00,24.6,24.63,24.59,24.6,103572.0,23.039,23.0671,23.0296,23.039,103572.0
2020-08-21 11:50:00,24.61,24.64,24.61,24.64,23241.0,23.0484,23.0764,23.0484,23.0764,23241.0
2020-08-21 11:55:00,24.64,24.65,24.62,24.62,30510.0,23.0764,23.0858,23.0577,23.0577,30510.0
2020-08-21 12:00:00,24.62,24.62,24.59,24.62,33438.0,23.0577,23.0577,23.0296,23.0577,33438.0
2020-08-21 12:05:00,24.61,24.65,24.61,24.63,42477.0,23.0484,23.0858,23.0484,23.0671,42477.0
2020-08-21 12:10:00,24.63,24.64,24.63,24.63,27417.0,23.0671,23.0764,23.0671,23.0671,27417.0
2020-08-21 12:15:00,24.63,24.66,24.63,24.65,35889.0,23.0671,23.0952,23.0671,23.0858,35889.0
2020-08-21 12:20:00,24.65,24.65,24.62,24.62,20712.0,23.0858,23.0858,23.0577,23.0577,20712.0
2020-08-21 12:25:00,24.62,24.63,24.61,24.62,27774.0,23.0577,23.0671,23.0484,23.0577,27774.0
2020-08-21 12:30:00,24.62,24.63,24.61,24.63,23316.0,23.0577,23.0671,23.0484,23.0671,23316.0
2020-08-21 12:35:00,24.62,24.63,24.61,24.61,20244.0,23.0577,23.0671,23.0484,23.0484,20244.0
2020-08-21 12:40:00,24.61,24.63,24.6,24.63,23310.0,23.0484,23.0671,23.039,23.0671,23310.0
2020-08-21 12:45:00,24.63,24.64,24.62,24.63,19623.0,23.0671,23.0764,23.0577,23.0671,19623.0
2020-08-21 12:50:00,24.63,24.63,24.62,24.62,17826.0,23.0671,23.0671,23.0577,23.0577,17826.0
2020-08-21 12:55:00,24.62,24.63,24.62,24.62,15612.0,23.0577,23.0671,23.0577,23.0577,15612.0
2020-08-21 13:00:00,24.62,24.63,24.58,24.6,37707.0,23.0577,23.0671,23.0203,23.039,37707.0
2020-08-21 13:05:00,24.6,24.64,24.6,24.64,30678.0,23.039,23.0764,23.039,23.0764,30678.0
2020-08-21 13:10:00,24.64,24.64,24.62,24.64,21774.0,23.0764,23.0764,23.0577,23.0764,21774.0
2020-08-21 13:15:00,24.64,24.66,24.63,24.63,34542.0,23.0764,23.0952,23.0671,23.0671,34542.0
2020-08-21 13:20:00,24.63,24.65,24.62,24.63,34326.0,23.0671,23.0858,23.0577,23.0671,34326.0
2020-08-21 13:25:00,24.63,24.64,24.62,24.63,21945.0,23.0671,23.0764,23.0577,23.0671,21945.0
2020-08-21 13:30:00,24.63,24.64,24.62,24.64,20853.0,23.0671,23.0764,23.0577,23.0764,20853.0
2020-08-21 13:35:00,24.64,24.66,24.63,24.66,43599.0,23.0764,23.0952,23.0671,23.0952,43599.0
2020-08-21 13:40:00,24.66,24.66,24.64,24.66,34599.0,23.0952,23.0952,23.0764,23.0952,34599.0
2020-08-21 13:45:00,24.65,24.66,24.65,24.66,30903.0,23.0858,23.0952,23.0858,23.0952,30903.0
2020-08-21 13:50:00,24.66,24.67,24.65,24.67,71670.0,23.0952,23.1045,23.0858,23.1045,71670.0
2020-08-21 13:55:00,24.67,24.68,24.66,24.68,26322.0,23.1045,23.1139,23.0952,23.1139,26322.0
2020-08-21 14:00:00,24.69,24.69,24.66,24.67,28458.0,23.1233,23.1233,23.0952,23.1045,28458.0
2020-08-21 14:05:00,24.67,24.67,24.66,24.66,35175.0,23.1045,23.1045,23.0952,23.0952,35175.0
2020-08-21 14:10:00,24.66,24.67,24.66,24.67,28815.0,23.0952,23.1045,23.0952,23.1045,28815.0
2020-08-21 14:15:00,24.67,24.67,24.64,24.66,112044.0,23.1045,23.1045,23.0764,23.0952,112044.0
2020-08-21 14:20:00,24.66,24.68,24.65,24.67,25989.0,23.0952,23.1139,23.0858,23.1045,25989.0
2020-08-21 14:25:00,24.67,24.67,24.65,24.67,28845.0,23.1045,23.1045,23.0858,23.1045,28845.0
2020-08-21 14:30:00,24.66,24.68,24.66,24.67,33597.0,23.0952,23.1139,23.0952,23.1045,33597.0
2020-08-21 14:35:00,24.68,24.68,24.67,24.68,37572.0,23.1139,23.1139,23.1045,23.1139,37572.0
2020-08-21 14:40:00,24.68,24.7,24.67,24.7,102162.0,23.1139,23.1326,23.1045,23.1326,102162.0
2020-08-21 14:45:00,24.7,24.72,24.69,24.71,184563.0,23.1326,23.1514,23.1233,23.142,184563.0
2020-08-21 14:50:00,24.71,24.74,24.7,24.74,49665.0,23.142,23.1701,23.1326,23.1701,49665.0
2020-08-21 14:55:00,24.73,24.74,24.7,24.71,54015.0,23.1607,23.1701,23.1326,23.142,54015.0
2020-08-21 15:00:00,24.71,24.73,24.7,24.72,65019.0,23.142,23.1607,23.1326,23.1514,65019.0
2020-08-21 15:05:00,24.72,24.73,24.71,24.72,66966.0,23.1514,23.1607,23.142,23.1514,66966.0
2020-08-21 15:10:00,24.72,24.73,24.71,24.73,54390.0,23.1514,23.1607,23.142,23.1607,54390.0
2020-08-21 15:15:00,24.73,24.74,24.71,24.71,65649.0,23.1607,23.1701,23.142,23.142,65649.0
2020-08-21 15:20:00,24.71,24.72,24.68,24.69,90741.0,23.142,23.1514,23.1139,23.1233,90741.0
2020-08-21 15:25:00,24.69,24.7,24.67,24.68,86346.0,23.1233,23.1326,23.1045,23.1139,86346.0
2020-08-21 15:30:00,24.68,24.7,24.67,24.69,114234.0,23.1139,23.1326,23.1045,23.1233,114234.0
2020-08-21 15:35:00,24.69,24.72,24.69,24.7,170946.0,23.1233,23.1514,23.1233,23.1326,170946.0
2020-08-21 15:40:00,24.7,24.74,24.7,24.71,122016.0,23.1326,23.1701,23.1326,23.142,122016.0
2020-08-21 15:45:00,24.71,24.74,24.7,24.72,152772.0,23.142,23.1701,23.1326,23.1514,152772.0
2020-08-21 15:50:00,24.72,24.74,24.71,24.72,265359.0,23.1514,23.1701,23.142,23.1514,265359.0
2020-08-21 15:55:00,24.72,24.74,24.7,24.71,428838.0,23.1514,23.1701,23.1326,23.142,428838.0
2020-08-24 09:30:00,24.86,24.93,24.83,24.89,321441.0,23.2825,23.348,23.2544,23.3106,321441.0
2020-08-24 09:35:00,24.88,24.9,24.82,24.89,154107.0,23.3012,23.3199,23.245,23.3106,154107.0
2020-08-24 09:40:00,24.88,24.95,24.86,24.92,170418.0,23.3012,23.3668,23.2825,23.3387,170418.0
2020-08-24 09:45:00,24.92,24.96,24.9,24.94,61626.0,23.3387,23.3761,23.3199,23.3574,61626.0
2020-08-24 09:50:00,24.94,24.94,24.86,24.93,118131.0,23.3574,23.3574,23.2825,23.348,118131.0
2020-08-24 09:55:00,24.95,24.98,24.83,24.85,168105.0,23.3668,23.3949,23.2544,23.2731,168105.0
2020-08-24 10:00:00,24.86,24.91,24.82,24.9,76410.0,23.2825,23.3293,23.245,23.3199,76410.0
2020-08-24 10:05:00,24.9,24.94,24.87,24.93,100767.0,23.3199,23.3574,23.2919,23.348,100767.0
2020-08-24 10:10:00,24.92,24.97,24.92,24.96,79365.0,23.3387,23.3855,23.3387,23.3761,79365.0
2020-08-24 10:15:00,24.96,24.96,24.88,24.92,65403.0,23.3761,23.3761,23.3012,23.3387,65403.0
2020-08-24 10:20:00,24.91,24.92,24.89,24.92,37971.0,23.3293,23.3387,23.3106,23.3387,37971.0
2020-08-24 10:25:00,24.91,24.93,24.88,24.88,42177.0,23.3293,23.348,23.3012,23.3012,42177.0
2020-08-24 10:30:00,24.88,24.95,24.87,24.91,37326.0,23.3012,23.3668,23.2919,23.3293,37326.0
2020-08-24 10:35:00,24.91,24.93,24.89,24.91,66843.0,23.3293,23.348,23.3106,23.3293,66843.0
2020-08-24 10:40:00,24.91,24.93,24.88,24.89,38706.0,23.3293,23.348,23.3012,23.3106,38706.0
2020-08-24 10:45:00,24.9,24.92,24.88,24.91,58020.0,23.3199,23.3387,23.3012,23.3293,58020.0
2020-08-24 10:50:00,24.91,24.93,24.91,24.92,40428.0,23.3293,23.348,23.3293,23.3387,40428.0
2020-08-24 10:55:00,24.92,24.96,24.92,24.93,76410.0,23.3387,23.3761,23.3387,23.348,76410.0
2020-08-24 11:00:00,24.94,24.94,24.91,24.91,92565.0,23.3574,23.3574,23.3293,23.3293,92565.0
2020-08-24 11:05:00,24.91,24.94,24.9,24.91,29997.0,23.3293,23.3574,23.3199,23.3293,29997.0
2020-08-24 11:10:00,24.91,24.94,24.9,24.93,68964.0,23.3293,23.3574,23.3199,23.348,68964.0
2020-08-24 11:15:00,24.93,24.96,24.93,24.96,88539.0,23.348,23.3761,23.348,23.3761,88539.0
2020-08-24 11:20:00,24.96,24.96,24.93,24.94,20943.0,23.3761,23.3761,23.348,23.3574,20943.0
2020-08-24 11:25:00,24.94,24.95,24.93,24.94,25500.0,23.3574,23.3668,23.348,23.3574,25500.0
2020-08-24 11:30:00,24.94,24.98,24.93,24.98,36594.0,23.3574,23.3949,23.348,23.3949,36594.0
2020-08-24 11:35:00,24.99,24.99,24.97,24.97,23592.0,23.4042,23.4042,23.3855,23.3855,23592.0
2020-08-24 11:40:00,24.97,24.97,24.93,24.93,33198.0,23.3855,23.3855,23.348,23.348,33198.0
2020-08-24 11:45:00,24.94,24.95,24.93,24.94,56685.0,23.3574,23.3668,23.348,23.3574,56685.0
2020-08-24 11:50:00,24.94,24.96,24.93,24.94,34182.0,23.3574,23.3761,23.348,23.3574,34182.0
2020-08-24 11:55:00,24.94,24.95,24.89,24.9,39948.0,23.3574,23.3668,23.3106,23.3199,39948.0
2020-08-24 12:00:00,24.9,24.91,24.89,24.9,43095.0,23.3199,23.3293,23.3106,23.3199,43095.0
2020-08-24 12:05:00,24.89,24.9,24.88,24.9,39099.0,23.3106,23.3199,23.3012,23.3199,39099.0
2020-08-24 12:10:00,24.91,24.91,24.89,24.89,28377.0,23.3293,23.3293,23.3106,23.3106,28377.0
2020-08-24 12:15:00,24.89,24.89,24.87,24.87,51795.0,23.3106,23.3106,23.2919,23.2919,51795.0
2020-08-24 12:20:00,24.87,24.88,24.86,24.87,19758.0,23.2919,23.3012,23.2825,23.2919,19758.0
2020-08-24 12:25:00,24.86,24.87,24.86,24.86,23883.0,23.2825,23.2919,23.2825,23.2825,23883.0
2020-08-24 12:30:00,24.86,24.86,24.83,24.84,47520.0,23.2825,23.2825,23.2544,23.2638,47520.0
2020-08-24 12:35:00,24.84,24.87,24.83,24.85,24903.0,23.2638,23.2919,23.2544,23.2731,24903.0
2020-08-24 12:40:00,24.85,24.87,24.84,24.86,27141.0,23.2731,23.2919,23.2638,23.2825,27141.0
2020-08-24 12:45:00,24.86,24.86,24.82,24.82,26385.0,23.2825,23.2825,23.245,23.245,26385.0
2020-08-24 12:50:00,24.82,24.83,24.79,24.79,42873.0,23.245,23.2544,23.2169,23.2169,42873.0
2020-08-24 12:55:00,24.79,24.83,24.79,24.81,24582.0,23.2169,23.2544,23.2169,23.2357,24582.0
2020-08-24 13:00:00,24.81,24.83,24.8,24.81,38940.0,23.2357,23.2544,23.2263,23.2357,38940.0
2020-08-24 13:05:00,24.81,24.81,24.79,24.8,29628.0,23.2357,23.2357,23.2169,23.2263,29628.0
2020-08-24 13:10:00,24.8,24.83,24.8,24.8,36729.0,23.2263,23.2544,23.2263,23.2263,36729.0
2020-08-24 13:15:00,24.8,24.82,24.8,24.81,21792.0,23.2263,23.245,23.2263,23.2357,21792.0
2020-08-24 13:20:00,24.81,24.82,24.8,24.82,19884.0,23.2357,23.245,23.2263,23.245,19884.0
2020-08-24 13:25:00,24.81,24.82,24.8,24.81,26727.0,23.2357,23.245,23.2263,23.2357,26727.0
2020-08-24 13:30:00,24.82,24.83,24.8,24.82,121584.0,23.245,23.2544,23.2263,23.245,121584.0
2020-08-24 13:35:00,24.82,24.82,24.8,24.8,67599.0,23.245,23.245,23.2263,23.2263,67599.0
2020-08-24 13:40:00,24.8,24.82,24.8,24.8,29829.0,23.2263,23.245,23.2263,23.2263,29829.0
2020-08-24 13:45:00,24.8,24.82,24.8,24.81,60450.0,23.2263,23.245,23.2263,23.2357,60450.0
2020-08-24 13:50:00,24.81,24.86,24.81,24.86,33591.0,23.2357,23.2825,23.2357,23.2825,33591.0
2020-08-24 13:55:00,24.86,24.86,24.84,24.85,32577.0,23.2825,23.2825,23.2638,23.2731,32577.0
2020-08-24 14:00:00,24.86,24.86,24.83,24.84,46971.0,23.2825,23.2825,23.2544,23.2638,46971.0
2020-08-24 14:05:00,24.84,24.84,24.82,24.83,19422.0,23.2638,23.2638,23.245,23.2544,19422.0
2020-08-24 14:10:00,24.83,24.85,24.83,24.84,28554.0,23.2544,23.2731,23.2544,23.2638,28554.0
2020-08-24 14:15:00,24.84,24.85,24.83,24.83,29109.0,23.2638,23.2731,23.2544,23.2544,29109.0
2020-08-24 14:20:00,24.83,24.85,24.83,24.83,29031.0,23.2544,23.2731,23.2544,23.2544,29031.0
2020-08-24 14:25:00,24.83,24.86,24.83,24.86,46605.0,23.2544,23.2825,23.2544,23.2825,46605.0
2020-08-24 14:30:00,24.85,24.86,24.83,24.83,38475.0,23.2731,23.2825,23.2544,23.2544,38475.0
2020-08-24 14:35:00,24.84,24.84,24.82,24.82,35961.0,23.2638,23.2638,23.245,23.245,35961.0
2020-08-24 14:40:00,24.82,24.84,24.82,24.82,49923.0,23.245,23.2638,23.245,23.245,49923.0
2020-08-24 14:45:00,24.82,24.86,24.82,24.84,120681.0,23.245,23.2825,23.245,23.2638,120681.0
2020-08-24 14:50:00,24.84,24.84,24.8,24.8,92772.0,23.2638,23.2638,23.2263,23.2263,92772.0
2020-08-24 14:55:00,24.8,24.82,24.8,24.81,264585.0,23.2263,23.245,23.2263,23.2357,264585.0
2020-08-24 15:00:00,24.81,24.85,24.81,24.85,148557.0,23.2357,23.2731,23.2357,23.2731,148557.0
2020-08-24 15:05:00,24.85,24.86,24.83,24.85,102393.0,23.2731,23.2825,23.2544,23.2731,102393.0
2020-08-24 15:10:00,24.85,24.9,24.85,24.9,33771.0,23.2731,23.3199,23.2731,23.3199,33771.0
2020-08-24 15:15:00,24.9,24.91,24.9,24.9,72519.0,23.3199,23.3293,23.3199,23.3199,72519.0
2020-08-24 15:20:00,24.9,24.95,24.89,24.94,57864.0,23.3199,23.3668,23.3106,23.3574,57864.0
2020-08-24 15:25:00,24.94,24.95,24.93,24.94,51693.0,23.3574,23.3668,23.348,23.3574,51693.0
2020-08-24 15:30:00,24.93,24.97,24.93,24.96,85173.0,23.348,23.3855,23.348,23.3761,85173.0
2020-08-24 15:35:00,24.97,25.0,24.97,24.99,88413.0,23.3855,23.4136,23.3855,23.4042,88413.0
2020-08-24 15:40:00,24.99,25.01,24.97,24.97,210882.0,23.4042,23.423,23.3855,23.3855,210882.0
2020-08-24 15:45:00,24.97,25.01,24.97,25.01,161013.0,23.3855,23.423,23.3855,23.423,161013.0
2020-08-24 15:50:00,25.01,25.03,24.99,25.01,229320.0,23.423,23.4417,23.4042,23.423,229320.0
2020-08-24 15:55:00,25.01,25.06,24.99,25.05,352788.0,23.423,23.4698,23.4042,23.4604,352788.0
2020-08-25 09:30:00,25.2,25.21,25.04,25.07,177516.0,23.6009,23.6103,23.4511,23.4792,177516.0
2020-08-25 09:35:00,25.07,25.1,25.02,25.05,31806.0,23.4792,23.5073,23.4323,23.4604,31806.0
2020-08-25 09:40:00,25.04,25.06,24.99,25.01,58170.0,23.4511,23.4698,23.4042,23.423,58170.0
2020-08-25 09:45:00,25.02,25.09,25.01,25.09,32532.0,23.4323,23.4979,23.423,23.4979,32532.0
2020-08-25 09:50:00,25.08,25.13,25.07,25.12,59241.0,23.4885,23.5354,23.4792,23.526,59241.0
2020-08-25 09:55:00,25.11,25.15,25.1,25.13,57336.0,23.5166,23.5541,23.5073,23.5354,57336.0
2020-08-25 10:00:00,25.13,25.14,25.1,25.14,63417.0,23.5354,23.5447,23.5073,23.5447,63417.0
2020-08-25 10:05:00,25.14,25.14,25.07,25.07,74922.0,23.5447,23.5447,23.4792,23.4792,74922.0
2020-08-25 10:10:00,25.07,25.07,24.98,24.98,38898.0,23.4792,23.4792,23.3949,23.3949,38898.0
2020-08-25 10:15:00,24.98,25.06,24.98,25.03,34176.0,23.3949,23.4698,23.3949,23.4417,34176.0
2020-08-25 10:20:00,25.03,25.05,25.01,25.04,29748.0,23.4417,23.4604,23.423,23.4511,29748.0
2020-08-25 10:25:00,25.03,25.04,25.02,25.03,31947.0,23.4417,23.4511,23.4323,23.4417,31947.0
2020-08-25 10:30:00,25.02,25.03,25.0,25.02,47982.0,23.4323,23.4417,23.4136,23.4323,47982.0
2020-08-25 10:35:00,25.02,25.05,25.01,25.04,33474.0,23.4323,23.4604,23.423,23.4511,33474.0
2020-08-25 10:40:00,25.04,25.06,25.02,25.05,54750.0,23.4511,23.4698,23.4323,23.4604,54750.0
2020-08-25 10:45:00,25.05,25.06,25.02,25.03,54894.0,23.4604,23.4698,23.4323,23.4417,54894.0
2020-08-25 10:50:00,25.02,25.03,25.01,25.02,30003.0,23.4323,23.4417,23.423,23.4323,30003.0
2020-08-25 10:55:00,25.01,25.02,25.0,25.01,32613.0,23.423,23.4323,23.4136,23.423,32613.0
2020-08-25 11:00:00,25.0,25.03,25.0,25.01,36873.0,23.4136,23.4417,23.4136,23.423,36873.0
2020-08-25 11:05:00,25.01,25.02,25.0,25.01,44742.0,23.423,23.4323,23.4136,23.423,44742.0
2020-08-25 11:10:00,25.01,25.01,24.96,24.98,64887.0,23.423,23.423,23.3761,23.3949,64887.0
2020-08-25 11:15:00,24.97,24.98,24.95,24.95,69519.0,23.3855,23.3949,23.3668,23.3668,69519.0
2020-08-25 11:20:00,24.95,24.97,24.94,24.96,63723.0,23.3668,23.3855,23.3574,23.3761,63723.0
2020-08-25 11:25:00,24.96,24.99,24.95,24.99,30000.0,23.3761,23.4042,23.3668,23.4042,30000.0
2020-08-25 11:30:00,24.99,25.0,24.97,25.0,24774.0,23.4042,23.4136,23.3855,23.4136,24774.0
2020-08-25 11:35:00,24.99,25.01,24.98,24.99,29727.0,23.4042,23.423,23.3949,23.4042,29727.0
2020-08-25 11:40:00,24.99,25.02,24.98,25.01,45345.0,23.4042,23.4323,23.3949,23.423,45345.0
2020-08-25 11:45:00,25.0,25.02,25.0,25.0,18558.0,23.4136,23.4323,23.4136,23.4136,18558.0
2020-08-25 11:50:00,25.01,25.03,25.0,25.02,23265.0,23.423,23.4417,23.4136,23.4323,23265.0
2020-08-25 11:55:00,25.02,25.03,25.02,25.03,23970.0,23.4323,23.4417,23.4323,23.4417,23970.0
2020-08-25 12:00:00,25.03,25.04,25.01,25.03,33945.0,23.4417,23.4511,23.423,23.4417,33945.0
2020-08-25 12:05:00,25.03,25.07,25.03,25.06,55851.0,23.4417,23.4792,23.4417,23.4698,55851.0
2020-08-25 12:10:00,25.06,25.09,25.04,25.09,83154.0,23.4698,23.4979,23.4511,23.4979,83154.0
2020-08-25 12:15:00,25.09,25.12,25.09,25.12,60237.0,23.4979,23.526,23.4979,23.526,60237.0
2020-08-25 12:20:00,25.13,25.13,25.1,25.11,31113.0,23.5354,23.5354,23.5073,23.5166,31113.0
2020-08-25 12:25:00,25.11,25.12,25.09,25.09,29550.0,23.5166,23.526,23.4979,23.4979,29550.0
2020-08-25 12:30:00,25.09,25.13,25.08,25.13,35871.0,23.4979,23.5354,23.4885,23.5354,35871.0
2020-08-25 12:35:00,25.13,25.16,25.12,25.16,27009.0,23.5354,23.5635,23.526,23.5635,27009.0
2020-08-25 12:40:00,25.16,25.16,25.13,25.14,42261.0,23.5635,23.5635,23.5354,23.5447,42261.0
2020-08-25 12:45:00,25.14,25.15,25.12,25.13,23241.0,23.5447,23.5541,23.526,23.5354,23241.0
2020-08-25 12:50:00,25.13,25.15,25.12,25.13,30063.0,23.5354,23.5541,23.526,23.5354,30063.0
2020-08-25 12:55:00,25.13,25.14,25.12,25.14,24915.0,23.5354,23.5447,23.526,23.5447,24915.0
2020-08-25 13:00:00,25.14,25.15,25.12,25.14,19401.0,23.5447,23.5541,23.526,23.5447,19401.0
2020-08-25 13:05:00,25.14,25.14,25.12,25.14,33993.0,23.5447,23.5447,23.526,23.5447,33993.0
2020-08-25 13:10:00,25.13,25.13,25.11,25.13,24747.0,23.5354,23.5354,23.5166,23.5354,24747.0
2020-08-25 13:15:00,25.13,25.14,25.12,25.12,24918.0,23.5354,23.5447,23.526,23.526,24918.0
2020-08-25 13:20:00,25.11,25.14,25.11,25.14,30183.0,23.5166,23.5447,23.5166,23.5447,30183.0
2020-08-25 13:25:00,25.14,25.16,25.14,25.15,27576.0,23.5447,23.5635,23.5447,23.5541,27576.0
2020-08-25 13:30:00,25.15,25.18,25.15,25.18,19740.0,23.5541,23.5822,23.5541,23.5822,19740.0
2020-08-25 13:35:00,25.17,25.18,25.16,25.17,25113.0,23.5728,23.5822,23.5635,23.5728,25113.0
2020-08-25 13:40:00,25.17,25.17,25.15,25.16,24717.0,23.5728,23.5728,23.5541,23.5635,24717.0
2020-08-25 13:45:00,25.17,25.17,25.15,25.16,34068.0,23.5728,23.5728,23.5541,23.5635,34068.0
2020-08-25 13:50:00,25.16,25.17,25.14,25.17,28143.0,23.5635,23.5728,23.5447,23.5728,28143.0
2020-08-25 13:55:00,25.16,25.17,25.16,25.16,29529.0,23.5635,23.5728,23.5635,23.5635,29529.0
2020-08-25 14:00:00,25.16,25.17,25.15,25.16,55098.0,23.5635,23.5728,23.5541,23.5635,55098.0
2020-08-25 14:05:00,25.16,25.17,25.15,25.17,33717.0,23.5635,23.5728,23.5541,23.5728,33717.0
2020-08-25 14:10:00,25.16,25.2,25.16,25.18,39192.0,23.5635,23.6009,23.5635,23.5822,39192.0
2020-08-25 14:15:00,25.18,25.2,25.16,25.18,78039.0,23.5822,23.6009,23.5635,23.5822,78039.0
2020-08-25 14:20:00,25.19,25.21,25.19,25.21,48540.0,23.5915,23.6103,23.5915,23.6103,48540.0
2020-08-25 14:25:00,25.21,25.22,25.2,25.22,57687.0,23.6103,23.6196,23.6009,23.6196,57687.0
2020-08-25 14:30:00,25.22,25.23,25.2,25.22,50595.0,23.6196,23.629,23.6009,23.6196,50595.0
2020-08-25 14:35:00,25.22,25.23,25.21,25.22,51129.0,23.6196,23.629,23.6103,23.6196,51129.0
2020-08-25 14:40:00,25.22,25.24,25.22,25.23,61659.0,23.6196,23.6384,23.6196,23.629,61659.0
2020-08-25 14:45:00,25.23,25.26,25.22,25.25,50703.0,23.629,23.6571,23.6196,23.6477,50703.0
2020-08-25 14:50:00,25.25,25.25,25.22,25.23,71814.0,23.6477,23.6477,23.6196,23.629,71814.0
2020-08-25 14:55:00,25.23,25.24,25.21,25.21,112737.0,23.629,23.6384,23.6103,23.6103,112737.0
2020-08-25 15:00:00,25.21,25.22,25.2,25.21,73401.0,23.6103,23.6196,23.6009,23.6103,73401.0
2020-08-25 15:05:00,25.21,25.25,25.2,25.24,78720.0,23.6103,23.6477,23.6009,23.6384,78720.0
2020-08-25 15:10:00,25.24,25.27,25.24,25.27,82377.0,23.6384,23.6665,23.6384,23.6665,82377.0
2020-08-25 15:15:00,25.27,25.3,25.26,25.29,142407.0,23.6665,23.6946,23.6571,23.6852,142407.0
2020-08-25 15:20:00,25.29,25.31,25.26,25.27,130125.0,23.6852,23.7039,23.6571,23.6665,130125.0
2020-08-25 15:25:00,25.27,25.31,25.26,25.29,134442.0,23.6665,23.7039,23.6571,23.6852,134442.0
2020-08-25 15:30:00,25.29,25.3,25.28,25.28,123156.0,23.6852,23.6946,23.6758,23.6758,123156.0
2020-08-25 15:35:00,25.28,25.29,25.24,25.28,133245.0,23.6758,23.6852,23.6384,23.6758,133245.0
2020-08-25 15:40:00,25.28,25.3,25.27,25.27,177093.0,23.6758,23.6946,23.6665,23.6665,177093.0
2020-08-25 15:45:00,25.28,25.29,25.27,25.29,158241.0,23.6758,23.6852,23.6665,23.6852,158241.0
2020-08-25 15:50:00,25.29,25.31,25.28,25.3,304857.0,23.6852,23.7039,23.6758,23.6946,304857.0
2020-08-25 15:55:00,25.3,25.3,25.26,25.28,459354.0,23.6946,23.6946,23.6571,23.6758,459354.0
2020-08-26 09:30:00,25.16,25.16,25.02,25.09,174006.0,23.5635,23.5635,23.4323,23.4979,174006.0
2020-08-26 09:35:00,25.09,25.12,25.02,25.03,96969.0,23.4979,23.526,23.4323,23.4417,96969.0
2020-08-26 09:40:00,25.03,25.05,24.99,25.01,60216.0,23.4417,23.4604,23.4042,23.423,60216.0
2020-08-26 09:45:00,25.01,25.04,25.0,25.02,66099.0,23.423,23.4511,23.4136,23.4323,66099.0
2020-08-26 09:50:00,25.03,25.12,25.02,25.11,42354.0,23.4417,23.526,23.4323,23.5166,42354.0
2020-08-26 09:55:00,25.11,25.12,25.06,25.07,33540.0,23.5166,23.526,23.4698,23.4792,33540.0
2020-08-26 10:00:00,25.07,25.13,25.07,25.13,68382.0,23.4792,23.5354,23.4792,23.5354,68382.0
2020-08-26 10:05:00,25.13,25.18,25.13,25.16,84168.0,23.5354,23.5822,23.5354,23.5635,84168.0
2020-08-26 10:10:00,25.16,25.22,25.15,25.18,39435.0,23.5635,23.6196,23.5541,23.5822,39435.0
2020-08-26 10:15:00,25.19,25.19,25.15,25.16,72660.0,23.5915,23.5915,23.5541,23.5635,72660.0
2020-08-26 10:20:00,25.16,25.18,25.14,25.14,65784.0,23.5635,23.5822,23.5447,23.5447,65784.0
2020-08-26 10:25:00,25.14,25.17,25.14,25.15,53157.0,23.5447,23.5728,23.5447,23.5541,53157.0
2020-08-26 10:30:00,25.15,25.16,25.12,25.14,48930.0,23.5541,23.5635,23.526,23.5447,48930.0
2020-08-26 10:35:00,25.14,25.17,25.14,25.16,47919.0,23.5447,23.5728,23.5447,23.5635,47919.0
2020-08-26 10:40:00,25.16,25.22,25.16,25.22,71256.0,23.5635,23.6196,23.5635,23.6196,71256.0
2020-08-26 10:45:00,25.22,25.24,25.22,25.23,37467.0,23.6196,23.6384,23.6196,23.629,37467.0
2020-08-26 10:50:00,25.23,25.24,25.22,25.23,35256.0,23.629,23.6384,23.6196,23.629,35256.0
2020-08-26 10:55:00,25.23,25.23,25.19,25.2,41799.0,23.629,23.629,23.5915,23.6009,41799.0
2020-08-26 11:00:00,25.2,25.21,25.16,25.16,74685.0,23.6009,23.6103,23.5635,23.5635,74685.0
2020-08-26 11:05:00,25.16,25.18,25.15,25.17,51555.0,23.5635,23.5822,23.5541,23.5728,51555.0
2020-08-26 11:10:00,25.17,25.22,25.16,25.22,137604.0,23.5728,23.6196,23.5635,23.6196,137604.0
2020-08-26 11:15:00,25.22,25.23,25.15,25.15,86379.0,23.6196,23.629,23.5541,23.5541,86379.0
2020-08-26 11:20:00,25.15,25.15,25.13,25.13,51822.0,23.5541,23.5541,23.5354,23.5354,51822.0
2020-08-26 11:25:00,25.13,25.13,25.1,25.1,36255.0,23.5354,23.5354,23.5073,23.5073,36255.0
2020-08-26 11:30:00,25.1,25.1,25.08,25.09,35028.0,23.5073,23.5073,23.4885,23.4979,35028.0
2020-08-26 11:35:00,25.1,25.1,25.06,25.07,29997.0,23.5073,23.5073,23.4698,23.4792,29997.0
2020-08-26 11:40:00,25.07,25.09,25.06,25.07,33162.0,23.4792,23.4979,23.4698,23.4792,33162.0
2020-08-26 11:45:00,25.07,25.11,25.07,25.1,41148.0,23.4792,23.5166,23.4792,23.5073,41148.0
2020-08-26 11:50:00,25.1,25.11,25.09,25.1,28644.0,23.5073,23.5166,23.4979,23.5073,28644.0
2020-08-26 11:55:00,25.1,25.12,25.08,25.1,55320.0,23.5073,23.526,23.4885,23.5073,55320.0
2020-08-26 12:00:00,25.1,25.12,25.09,25.11,150132.0,23.5073,23.526,23.4979,23.5166,150132.0
2020-08-26 12:05:00,25.11,25.15,25.1,25.13,58620.0,23.5166,23.5541,23.5073,23.5354,58620.0
2020-08-26 12:10:00,25.12,25.14,25.11,25.11,41007.0,23.526,23.5447,23.5166,23.5166,41007.0
2020-08-26 12:15:00,25.12,25.13,25.09,25.12,69555.0,23.526,23.5354,23.4979,23.526,69555.0
2020-08-26 12:20:00,25.13,25.16,25.1,25.16,105360.0,23.5354,23.5635,23.5073,23.5635,105360.0
2020-08-26 12:25:00,25.15,25.15,25.13,25.13,57123.0,23.5541,23.5541,23.5354,23.5354,57123.0
2020-08-26 12:30:00,25.13,25.14,25.11,25.14,57303.0,23.5354,23.5447,23.5166,23.5447,57303.0
2020-08-26 12:35:00,25.14,25.14,25.12,25.13,98004.0,23.5447,23.5447,23.526,23.5354,98004.0
2020-08-26 12:40:00,25.13,25.17,25.13,25.17,139218.0,23.5354,23.5728,23.5354,23.5728,139218.0
2020-08-26 12:45:00,25.17,25.18,25.15,25.18,51630.0,23.5728,23.5822,23.5541,23.5822,51630.0
2020-08-26 12:50:00,25.18,25.2,25.18,25.19,27522.0,23.5822,23.6009,23.5822,23.5915,27522.0
2020-08-26 12:55:00,25.18,25.18,25.16,25.16,17433.0,23.5822,23.5822,23.5635,23.5635,17433.0
2020-08-26 13:00:00,25.15,25.18,25.15,25.18,21999.0,23.5541,23.5822,23.5541,23.5822,21999.0
2020-08-26 13:05:00,25.17,25.18,25.16,25.17,21147.0,23.5728,23.5822,23.5635,23.5728,21147.0
2020-08-26 13:10:00,25.17,25.17,25.14,25.14,25140.0,23.5728,23.5728,23.5447,23.5447,25140.0
2020-08-26 13:15:00,25.14,25.16,25.14,25.14,39774.0,23.5447,23.5635,23.5447,23.5447,39774.0
2020-08-26 13:20:00,25.14,25.15,25.13,25.13,35607.0,23.5447,23.5541,23.5354,23.5354,35607.0
2020-08-26 13:25:00,25.13,25.13,25.11,25.12,25236.0,23.5354,23.5354,23.5166,23.526,25236.0
2020-08-26 13:30:00,25.12,25.14,25.11,25.14,27009.0,23.526,23.5447,23.5166,23.5447,27009.0
2020-08-26 13:35:00,25.14,25.14,25.13,25.13,37434.0,23.5447,23.5447,23.5354,23.5354,37434.0
2020-08-26 13:40:00,25.13,25.13,25.12,25.13,22395.0,23.5354,23.5354,23.526,23.5354,22395.0
2020-08-26 13:45:00,25.13,25.13,25.12,25.13,42582.0,23.5354,23.5354,23.526,23.5354,42582.0
2020-08-26 13:50:00,25.13,25.17,25.12,25.15,184068.0,23.5354,23.5728,23.526,23.5541,184068.0
2020-08-26 13:55:00,25.14,25.17,25.14,25.17,15243.0,23.5447,23.5728,23.5447,23.5728,15243.0
2020-08-26 14:00:00,25.17,25.19,25.16,25.19,42102.0,23.5728,23.5915,23.5635,23.5915,42102.0
2020-08-26 14:05:00,25.19,25.2,25.17,25.19,36618.0,23.5915,23.6009,23.5728,23.5915,36618.0
2020-08-26 14:10:00,25.19,25.19,25.16,25.17,26400.0,23.5915,23.5915,23.5635,23.5728,26400.0
2020-08-26 14:15:00,25.18,25.2,25.17,25.2,163206.0,23.5822,23.6009,23.5728,23.6009,163206.0
2020-08-26 14:20:00,25.2,25.24,25.2,25.22,73575.0,23.6009,23.6384,23.6009,23.6196,73575.0
2020-08-26 14:25:00,25.23,25.24,25.21,25.22,58653.0,23.629,23.6384,23.6103,23.6196,58653.0
2020-08-26 14:30:00,25.21,25.24,25.21,25.23,50319.0,23.6103,23.6384,23.6103,23.629,50319.0
2020-08-26 14:35:00,25.23,25.23,25.21,25.23,43539.0,23.629,23.629,23.6103,23.629,43539.0
2020-08-26 14:40:00,25.23,25.24,25.22,25.23,120141.0,23.629,23.6384,23.6196,23.629,120141.0
2020-08-26 14:45:00,25.23,25.25,25.23,25.23,102813.0,23.629,23.6477,23.629,23.629,102813.0
2020-08-26 14:50:00,25.23,25.25,25.23,25.25,37437.0,23.629,23.6477,23.629,23.6477,37437.0
2020-08-26 14:55:00,25.24,25.26,25.23,25.25,62046.0,23.6384,23.6571,23.629,23.6477,62046.0
2020-08-26 15:00:00,25.25,25.26,25.23,25.23,101043.0,23.6477,23.6571,23.629,23.629,101043.0
2020-08-26 15:05:00,25.23,25.25,25.23,25.23,103599.0,23.629,23.6477,23.629,23.629,103599.0
2020-08-26 15:10:00,25.23,25.24,25.22,25.23,96471.0,23.629,23.6384,23.6196,23.629,96471.0
2020-08-26 15:15:00,25.23,25.24,25.22,25.23,117750.0,23.629,23.6384,23.6196,23.629,117750.0
2020-08-26 15:20:00,25.23,25.25,25.22,25.23,140205.0,23.629,23.6477,23.6196,23.629,140205.0
2020-08-26 15:25:00,25.23,25.24,25.22,25.22,76845.0,23.629,23.6384,23.6196,23.6196,76845.0
2020-08-26 15:30:00,25.22,25.22,25.15,25.16,97305.0,23.6196,23.6196,23.5541,23.5635,97305.0
2020-08-26 15:35:00,25.16,25.17,25.14,25.16,106956.0,23.5635,23.5728,23.5447,23.5635,106956.0
2020-08-26 15:40:00,25.16,25.17,25.14,25.15,117483.0,23.5635,23.5728,23.5447,23.5541,117483.0
2020-08-26 15:45:00,25.15,25.16,25.15,25.15,112929.0,23.5541,23.5635,23.5541,23.5541,112929.0
2020-08-26 15:50:00,25.15,25.17,25.14,25.16,259650.0,23.5541,23.5728,23.5447,23.5635,259650.0
2020-08-26 15:55:00,25.16,25.17,25.11,25.13,671802.0,23.5635,23.5728,23.5166,23.5354,671802.0
2020-08-27 09:30:00,25.31,25.33,25.24,25.26,126597.0,23.7039,23.7227,23.6384,23.6571,126597.0
2020-08-27 09:35:00,25.27,25.27,25.16,25.16,38646.0,23.6665,23.6665,23.5635,23.5635,38646.0
2020-08-27 09:40:00,25.17,25.19,25.15,25.19,84519.0,23.5728,23.5915,23.5541,23.5915,84519.0
2020-08-27 09:45:00,25.18,25.18,25.15,25.15,103233.0,23.5822,23.5822,23.5541,23.5541,103233.0
2020-08-27 09:50:00,25.15,25.26,25.15,25.25,58884.0,23.5541,23.6571,23.5541,23.6477,58884.0
2020-08-27 09:55:00,25.26,25.29,25.25,25.27,43842.0,23.6571,23.6852,23.6477,23.6665,43842.0
2020-08-27 10:00:00,25.27,25.28,25.25,25.26,62829.0,23.6665,23.6758,23.6477,23.6571,62829.0
2020-08-27 10:05:00,25.27,25.27,25.15,25.15,53202.0,23.6665,23.6665,23.5541,23.5541,53202.0
2020-08-27 10:10:00,25.16,25.16,25.09,25.12,76587.0,23.5635,23.5635,23.4979,23.526,76587.0
2020-08-27 10:15:00,25.12,25.2,25.11,25.19,89226.0,23.526,23.6009,23.5166,23.5915,89226.0
2020-08-27 10:20:00,25.19,25.24,25.19,25.24,38841.0,23.5915,23.6384,23.5915,23.6384,38841.0
2020-08-27 10:25:00,25.24,25.26,25.22,25.25,61959.0,23.6384,23.6571,23.6196,23.6477,61959.0
2020-08-27 10:30:00,25.25,25.27,25.23,25.27,49362.0,23.6477,23.6665,23.629,23.6665,49362.0
2020-08-27 10:35:00,25.26,25.26,25.2,25.23,34431.0,23.6571,23.6571,23.6009,23.629,34431.0
2020-08-27 10:40:00,25.23,25.26,25.21,25.25,33447.0,23.629,23.6571,23.6103,23.6477,33447.0
2020-08-27 10:45:00,25.24,25.26,25.24,25.25,36462.0,23.6384,23.6571,23.6384,23.6477,36462.0
2020-08-27 10:50:00,25.25,25.3,25.25,25.3,24942.0,23.6477,23.6946,23.6477,23.6946,24942.0
2020-08-27 10:55:00,25.29,25.3,25.27,25.29,31014.0,23.6852,23.6946,23.6665,23.6852,31014.0
2020-08-27 11:00:00,25.28,25.29,25.25,25.25,37377.0,23.6758,23.6852,23.6477,23.6477,37377.0
2020-08-27 11:05:00,25.25,25.26,25.22,25.22,44055.0,23.6477,23.6571,23.6196,23.6196,44055.0
2020-08-27 11:10:00,25.22,25.25,25.22,25.24,18171.0,23.6196,23.6477,23.6196,23.6384,18171.0
2020-08-27 11:15:00,25.24,25.25,25.21,25.22,43482.0,23.6384,23.6477,23.6103,23.6196,43482.0
2020-08-27 11:20:00,25.22,25.22,25.18,25.21,24696.0,23.6196,23.6196,23.5822,23.6103,24696.0
2020-08-27 11:25:00,25.2,25.22,25.19,25.21,26022.0,23.6009,23.6196,23.5915,23.6103,26022.0
2020-08-27 11:30:00,25.22,25.26,25.2,25.26,42549.0,23.6196,23.6571,23.6009,23.6571,42549.0
2020-08-27 11:35:00,25.26,25.3,25.26,25.3,29166.0,23.6571,23.6946,23.6571,23.6946,29166.0
2020-08-27 11:40:00,25.3,25.32,25.29,25.32,24117.0,23.6946,23.7133,23.6852,23.7133,24117.0
2020-08-27 11:45:00,25.32,25.33,25.31,25.32,29238.0,23.7133,23.7227,23.7039,23.7133,29238.0
2020-08-27 11:50:00,25.32,25.35,25.31,25.34,67614.0,23.7133,23.7414,23.7039,23.732,67614.0
2020-08-27 11:55:00,25.35,25.37,25.34,25.35,35385.0,23.7414,23.7601,23.732,23.7414,35385.0
2020-08-27 12:00:00,25.35,25.37,25.29,25.31,75579.0,23.7414,23.7601,23.6852,23.7039,75579.0
2020-08-27 12:05:00,25.31,25.33,25.3,25.32,42981.0,23.7039,23.7227,23.6946,23.7133,42981.0
2020-08-27 12:10:00,25.32,25.33,25.3,25.32,59910.0,23.7133,23.7227,23.6946,23.7133,59910.0
2020-08-27 12:15:00,25.32,25.32,25.3,25.3,37158.0,23.7133,23.7133,23.6946,23.6946,37158.0
2020-08-27 12:20:00,25.3,25.32,25.29,25.32,35037.0,23.6946,23.7133,23.6852,23.7133,35037.0
2020-08-27 12:25:00,25.31,25.32,25.29,25.3,34737.0,23.7039,23.7133,23.6852,23.6946,34737.0
2020-08-27 12:30:00,25.3,25.32,25.27,25.27,38379.0,23.6946,23.7133,23.6665,23.6665,38379.0
2020-08-27 12:35:00,25.28,25.3,25.25,25.28,77118.0,23.6758,23.6946,23.6477,23.6758,77118.0
2020-08-27 12:40:00,25.29,25.3,25.27,25.29,30864.0,23.6852,23.6946,23.6665,23.6852,30864.0
2020-08-27 12:45:00,25.29,25.32,25.27,25.31,34047.0,23.6852,23.7133,23.6665,23.7039,34047.0
2020-08-27 12:50:00,25.32,25.33,25.29,25.29,63906.0,23.7133,23.7227,23.6852,23.6852,63906.0
2020-08-27 12:55:00,25.3,25.35,25.29,25.32,50262.0,23.6946,23.7414,23.6852,23.7133,50262.0
2020-08-27 13:00:00,25.31,25.33,25.3,25.33,32085.0,23.7039,23.7227,23.6946,23.7227,32085.0
2020-08-27 13:05:00,25.33,25.36,25.32,25.35,34449.0,23.7227,23.7508,23.7133,23.7414,34449.0
2020-08-27 13:10:00,25.34,25.39,25.34,25.39,45429.0,23.732,23.7789,23.732,23.7789,45429.0
2020-08-27 13:15:00,25.39,25.41,25.38,25.41,43455.0,23.7789,23.7976,23.7695,23.7976,43455.0
2020-08-27 13:20:00,25.41,25.42,25.39,25.39,53715.0,23.7976,23.807,23.7789,23.7789,53715.0
2020-08-27 13:25:00,25.4,25.42,25.39,25.39,41415.0,23.7882,23.807,23.7789,23.7789,41415.0
2020-08-27 13:30:00,25.4,25.42,25.4,25.41,27672.0,23.7882,23.807,23.7882,23.7976,27672.0
2020-08-27 13:35:00,25.4,25.42,25.4,25.4,35250.0,23.7882,23.807,23.7882,23.7882,35250.0
2020-08-27 13:40:00,25.4,25.41,25.39,25.4,35325.0,23.7882,23.7976,23.7789,23.7882,35325.0
2020-08-27 13:45:00,25.41,25.41,25.39,25.4,49086.0,23.7976,23.7976,23.7789,23.7882,49086.0
2020-08-27 13:50:00,25.4,25.4,25.35,25.36,40152.0,23.7882,23.7882,23.7414,23.7508,40152.0
2020-08-27 13:55:00,25.36,25.42,25.36,25.42,68052.0,23.7508,23.807,23.7508,23.807,68052.0
2020-08-27 14:00:00,25.42,25.46,25.42,25.46,67512.0,23.807,23.8444,23.807,23.8444,67512.0
2020-08-27 14:05:00,25.46,25.46,25.45,25.46,45891.0,23.8444,23.8444,23.835,23.8444,45891.0
2020-08-27 14:10:00,25.47,25.49,25.46,25.48,69129.0,23.8538,23.8725,23.8444,23.8631,69129.0
2020-08-27 14:15:00,25.48,25.5,25.47,25.48,56034.0,23.8631,23.8819,23.8538,23.8631,56034.0
2020-08-27 14:20:00,25.49,25.49,25.46,25.47,42102.0,23.8725,23.8725,23.8444,23.8538,42102.0
2020-08-27 14:25:00,25.48,25.5,25.45,25.48,58911.0,23.8631,23.8819,23.835,23.8631,58911.0
2020-08-27 14:30:00,25.48,25.48,25.47,25.48,35040.0,23.8631,23.8631,23.8538,23.8631,35040.0
2020-08-27 14:35:00,25.48,25.49,25.46,25.47,34455.0,23.8631,23.8725,23.8444,23.8538,34455.0
2020-08-27 14:40:00,25.47,25.52,25.47,25.51,93357.0,23.8538,23.9006,23.8538,23.8912,93357.0
2020-08-27 14:45:00,25.51,25.53,25.51,25.53,62586.0,23.8912,23.91,23.8912,23.91,62586.0
2020-08-27 14:50:00,25.53,25.55,25.5,25.51,104937.0,23.91,23.9287,23.8819,23.8912,104937.0
2020-08-27 14:55:00,25.51,25.53,25.5,25.5,66714.0,23.8912,23.91,23.8819,23.8819,66714.0
2020-08-27 15:00:00,25.5,25.54,25.5,25.53,89436.0,23.8819,23.9193,23.8819,23.91,89436.0
2020-08-27 15:05:00,25.53,25.55,25.5,25.54,113070.0,23.91,23.9287,23.8819,23.9193,113070.0
2020-08-27 15:10:00,25.54,25.55,25.49,25.52,125382.0,23.9193,23.9287,23.8725,23.9006,125382.0
2020-08-27 15:15:00,25.52,25.57,25.51,25.57,119178.0,23.9006,23.9474,23.8912,23.9474,119178.0
2020-08-27 15:20:00,25.57,25.58,25.53,25.54,186279.0,23.9474,23.9568,23.91,23.9193,186279.0
2020-08-27 15:25:00,25.54,25.55,25.52,25.54,96714.0,23.9193,23.9287,23.9006,23.9193,96714.0
2020-08-27 15:30:00,25.54,25.55,25.51,25.52,98721.0,23.9193,23.9287,23.8912,23.9006,98721.0
2020-08-27 15:35:00,25.52,25.52,25.49,25.49,77766.0,23.9006,23.9006,23.8725,23.8725,77766.0
2020-08-27 15:40:00,25.49,25.52,25.48,25.49,193743.0,23.8725,23.9006,23.8631,23.8725,193743.0
2020-08-27 15:45:00,25.49,25.5,25.42,25.42,140544.0,23.8725,23.8819,23.807,23.807,140544.0
2020-08-27 15:50:00,25.42,25.44,25.4,25.43,220671.0,23.807,23.8257,23.7882,23.8163,220671.0
2020-08-27 15:55:00,25.43,25.44,25.38,25.39,520719.0,23.8163,23.8257,23.7695,23.7789,520719.0
2020-08-28 09:30:00,25.34,25.35,25.26,25.29,116142.0,23.8121,23.8215,23.7369,23.7651,116142.0
2020-08-28 09:35:00,25.3,25.42,25.3,25.41,45483.0,23.7745,23.8873,23.7745,23.8779,45483.0
2020-08-28 09:40:00,25.41,25.47,25.4,25.47,34308.0,23.8779,23.9343,23.8685,23.9343,34308.0
2020-08-28 09:45:00,25.46,25.48,25.45,25.46,36087.0,23.9249,23.9436,23.9155,23.9249,36087.0
2020-08-28 09:50:00,25.46,25.48,25.43,25.45,46086.0,23.9249,23.9436,23.8967,23.9155,46086.0
2020-08-28 09:55:00,25.45,25.48,25.42,25.43,107094.0,23.9155,23.9436,23.8873,23.8967,107094.0
2020-08-28 10:00:00,25.42,25.45,25.39,25.43,84003.0,23.8873,23.9155,23.8591,23.8967,84003.0
2020-08-28 10:05:00,25.43,25.44,25.37,25.39,85212.0,23.8967,23.9061,23.8403,23.8591,85212.0
2020-08-28 10:10:00,25.38,25.39,25.35,25.36,41931.0,23.8497,23.8591,23.8215,23.8309,41931.0
2020-08-28 10:15:00,25.36,25.4,25.34,25.39,64851.0,23.8309,23.8685,23.8121,23.8591,64851.0
2020-08-28 10:20:00,25.38,25.45,25.37,25.41,37341.0,23.8497,23.9155,23.8403,23.8779,37341.0
2020-08-28 10:25:00,25.41,25.42,25.38,25.38,40044.0,23.8779,23.8873,23.8497,23.8497,40044.0
2020-08-28 10:30:00,25.37,25.4,25.33,25.33,71325.0,23.8403,23.8685,23.8027,23.8027,71325.0
2020-08-28 10:35:00,25.33,25.33,25.31,25.33,37872.0,23.8027,23.8027,23.7839,23.8027,37872.0
2020-08-28 10:40:00,25.33,25.36,25.32,25.35,39786.0,23.8027,23.8309,23.7933,23.8215,39786.0
2020-08-28 10:45:00,25.35,25.39,25.34,25.38,32103.0,23.8215,23.8591,23.8121,23.8497,32103.0
2020-08-28 10:50:00,25.38,25.38,25.34,25.34,34140.0,23.8497,23.8497,23.8121,23.8121,34140.0
2020-08-28 10:55:00,25.33,25.34,25.31,25.34,29103.0,23.8027,23.8121,23.7839,23.8121,29103.0
2020-08-28 11:00:00,25.34,25.34,25.33,25.34,29634.0,23.8121,23.8121,23.8027,23.8121,29634.0
2020-08-28 11:05:00,25.35,25.36,25.32,25.33,42639.0,23.8215,23.8309,23.7933,23.8027,42639.0
2020-08-28 11:10:00,25.33,25.34,25.32,25.34,30735.0,23.8027,23.8121,23.7933,23.8121,30735.0
2020-08-28 11:15:00,25.34,25.34,25.32,25.33,23850.0,23.8121,23.8121,23.7933,23.8027,23850.0
2020-08-28 11:20:00,25.33,25.35,25.33,25.33,68058.0,23.8027,23.8215,23.8027,23.8027,68058.0
2020-08-28 11:25:00,25.33,25.35,25.32,25.35,27273.0,23.8027,23.8215,23.7933,23.8215,27273.0
2020-08-28 11:30:00,25.35,25.36,25.34,25.35,27600.0,23.8215,23.8309,23.8121,23.8215,27600.0
2020-08-28 11:35:00,25.35,25.36,25.34,25.34,20079.0,23.8215,23.8309,23.8121,23.8121,20079.0
2020-08-28 11:40:00,25.34,25.34,25.32,25.32,29547.0,23.8121,23.8121,23.7933,23.7933,29547.0
2020-08-28 11:45:00,25.32,25.32,25.3,25.32,40512.0,23.7933,23.7933,23.7745,23.7933,40512.0
2020-08-28 11:50:00,25.32,25.33,25.31,25.33,26592.0,23.7933,23.8027,23.7839,23.8027,26592.0
2020-08-28 11:55:00,25.33,25.34,25.32,25.32,47757.0,23.8027,23.8121,23.7933,23.7933,47757.0
2020-08-28 12:00:00,25.32,25.35,25.3,25.35,29949.0,23.7933,23.8215,23.7745,23.8215,29949.0
2020-08-28 12:05:00,25.35,25.38,25.34,25.38,17445.0,23.8215,23.8497,23.8121,23.8497,17445.0
2020-08-28 12:10:00,25.38,25.4,25.38,25.4,16977.0,23.8497,23.8685,23.8497,23.8685,16977.0
2020-08-28 12:15:00,25.4,25.42,25.39,25.39,27615.0,23.8685,23.8873,23.8591,23.8591,27615.0
2020-08-28 12:20:00,25.39,25.41,25.38,25.4,31182.0,23.8591,23.8779,23.8497,23.8685,31182.0
2020-08-28 12:25:00,25.4,25.41,25.4,25.4,25509.0,23.8685,23.8779,23.8685,23.8685,25509.0
2020-08-28 12:30:00,25.41,25.43,25.4,25.41,27717.0,23.8779,23.8967,23.8685,23.8779,27717.0
2020-08-28 12:35:00,25.41,25.43,25.41,25.42,37767.0,23.8779,23.8967,23.8779,23.8873,37767.0
2020-08-28 12:40:00,25.42,25.46,25.42,25.46,49101.0,23.8873,23.9249,23.8873,23.9249,49101.0
2020-08-28 12:45:00,25.46,25.47,25.45,25.47,47550.0,23.9249,23.9343,23.9155,23.9343,47550.0
2020-08-28 12:50:00,25.47,25.49,25.47,25.48,43821.0,23.9343,23.953,23.9343,23.9436,43821.0
2020-08-28 12:55:00,25.48,25.51,25.48,25.51,44559.0,23.9436,23.9718,23.9436,23.9718,44559.0
2020-08-28 13:00:00,25.51,25.51,25.49,25.5,29157.0,23.9718,23.9718,23.953,23.9624,29157.0
2020-08-28 13:05:00,25.5,25.51,25.48,25.48,32295.0,23.9624,23.9718,23.9436,23.9436,32295.0
2020-08-28 13:10:00,25.49,25.49,25.46,25.47,33666.0,23.953,23.953,23.9249,23.9343,33666.0
2020-08-28 13:15:00,25.47,25.5,25.47,25.49,37002.0,23.9343,23.9624,23.9343,23.953,37002.0
2020-08-28 13:20:00,25.48,25.49,25.46,25.47,21555.0,23.9436,23.953,23.9249,23.9343,21555.0
2020-08-28 13:25:00,25.47,25.47,25.45,25.47,32610.0,23.9343,23.9343,23.9155,23.9343,32610.0
2020-08-28 13:30:00,25.47,25.49,25.47,25.49,40929.0,23.9343,23.953,23.9343,23.953,40929.0
2020-08-28 13:35:00,25.48,25.49,25.46,25.47,28644.0,23.9436,23.953,23.9249,23.9343,28644.0
2020-08-28 13:40:00,25.47,25.48,25.46,25.48,29127.0,23.9343,23.9436,23.9249,23.9436,29127.0
2020-08-28 13:45:00,25.48,25.48,25.47,25.47,17979.0,23.9436,23.9436,23.9343,23.9343,17979.0
2020-08-28 13:50:00,25.47,25.5,25.47,25.49,22767.0,23.9343,23.9624,23.9343,23.953,22767.0
2020-08-28 13:55:00,25.49,25.5,25.46,25.48,114054.0,23.953,23.9624,23.9249,23.9436,114054.0
2020-08-28 14:00:00,25.48,25.49,25.46,25.48,40230.0,23.9436,23.953,23.9249,23.9436,40230.0
2020-08-28 14:05:00,25.48,25.49,25.46,25.48,32106.0,23.9436,23.953,23.9249,23.9436,32106.0
2020-08-28 14:10:00,25.48,25.49,25.47,25.49,14586.0,23.9436,23.953,23.9343,23.953,14586.0
2020-08-28 14:15:00,25.49,25.53,25.49,25.52,32502.0,23.953,23.9906,23.953,23.9812,32502.0
2020-08-28 14:20:00,25.52,25.54,25.52,25.52,33231.0,23.9812,24.0,23.9812,23.9812,33231.0
2020-08-28 14:25:00,25.52,25.55,25.51,25.55,67572.0,23.9812,24.0094,23.9718,24.0094,67572.0
2020-08-28 14:30:00,25.55,25.58,25.55,25.58,50958.0,24.0094,24.0376,24.0094,24.0376,50958.0
2020-08-28 14:35:00,25.58,25.58,25.56,25.57,32355.0,24.0376,24.0376,24.0188,24.0282,32355.0
2020-08-28 14:40:00,25.57,25.58,25.55,25.56,59133.0,24.0282,24.0376,24.0094,24.0188,59133.0
2020-08-28 14:45:00,25.56,25.6,25.56,25.6,49734.0,24.0188,24.0564,24.0188,24.0564,49734.0
2020-08-28 14:50:00,25.6,25.61,25.59,25.61,44415.0,24.0564,24.0658,24.047,24.0658,44415.0
2020-08-28 14:55:00,25.61,25.62,25.59,25.61,57732.0,24.0658,24.0752,24.047,24.0658,57732.0
2020-08-28 15:00:00,25.62,25.62,25.59,25.61,59214.0,24.0752,24.0752,24.047,24.0658,59214.0
2020-08-28 15:05:00,25.61,25.63,25.59,25.63,139059.0,24.0658,24.0846,24.047,24.0846,139059.0
2020-08-28 15:10:00,25.63,25.66,25.62,25.65,84942.0,24.0846,24.1128,24.0752,24.1034,84942.0
2020-08-28 15:15:00,25.65,25.69,25.64,25.69,97575.0,24.1034,24.141,24.094,24.141,97575.0
2020-08-28 15:20:00,25.69,25.7,25.68,25.68,107346.0,24.141,24.1504,24.1316,24.1316,107346.0
2020-08-28 15:25:00,25.68,25.7,25.68,25.68,83226.0,24.1316,24.1504,24.1316,24.1316,83226.0
2020-08-28 15:30:00,25.68,25.69,25.67,25.69,114426.0,24.1316,24.141,24.1222,24.141,114426.0
2020-08-28 15:35:00,25.69,25.69,25.66,25.69,126672.0,24.141,24.141,24.1128,24.141,126672.0
2020-08-28 15:40:00,25.69,25.7,25.66,25.68,144561.0,24.141,24.1504,24.1128,24.1316,144561.0
2020-08-28 15:45:00,25.68,25.69,25.66,25.68,246015.0,24.1316,24.141,24.1128,24.1316,246015.0
2020-08-28 15:50:00,25.68,25.73,25.65,25.69,393246.0,24.1316,24.1786,24.1034,24.141,393246.0
2020-08-28 15:55:00,25.69,25.7,25.65,25.69,565128.0,24.141,24.1504,24.1034,24.141,565128.0
2020-08-31 09:30:00,25.67,25.83,25.61,25.83,319776.0,24.1222,24.2725,24.0658,24.2725,319776.0
2020-08-31 09:35:00,25.83,25.85,25.7,25.77,121383.0,24.2725,24.2913,24.1504,24.2162,121383.0
2020-08-31 09:40:00,25.77,25.8,25.62,25.63,131550.0,24.2162,24.2444,24.0752,24.0846,131550.0
2020-08-31 09:45:00,25.62,25.71,25.61,25.63,83616.0,24.0752,24.1598,24.0658,24.0846,83616.0
2020-08-31 09:50:00,25.63,25.64,25.58,25.6,96573.0,24.0846,24.094,24.0376,24.0564,96573.0
2020-08-31 09:55:00,25.6,25.62,25.56,25.61,101670.0,24.0564,24.0752,24.0188,24.0658,101670.0
2020-08-31 10:00:00,25.62,25.62,25.51,25.6,169854.0,24.0752,24.0752,23.9718,24.0564,169854.0
2020-08-31 10:05:00,25.6,25.7,25.58,25.7,134496.0,24.0564,24.1504,24.0376,24.1504,134496.0
2020-08-31 10:10:00,25.7,25.72,25.69,25.71,79212.0,24.1504,24.1692,24.141,24.1598,79212.0
2020-08-31 10:15:00,25.7,25.73,25.66,25.73,120144.0,24.1504,24.1786,24.1128,24.1786,120144.0
2020-08-31 10:20:00,25.72,25.72,25.64,25.66,83625.0,24.1692,24.1692,24.094,24.1128,83625.0
2020-08-31 10:25:00,25.65,25.7,25.65,25.65,54276.0,24.1034,24.1504,24.1034,24.1034,54276.0
2020-08-31 10:30:00,25.65,25.73,25.65,25.73,63387.0,24.1034,24.1786,24.1034,24.1786,63387.0
2020-08-31 10:35:00,25.73,25.73,25.68,25.69,61128.0,24.1786,24.1786,24.1316,24.141,61128.0
2020-08-31 10:40:00,25.69,25.69,25.65,25.65,63234.0,24.141,24.141,24.1034,24.1034,63234.0
2020-08-31 10:45:00,25.65,25.66,25.62,25.62,38736.0,24.1034,24.1128,24.0752,24.0752,38736.0
2020-08-31 10:50:00,25.61,25.62,25.58,25.59,45681.0,24.0658,24.0752,24.0376,24.047,45681.0
2020-08-31 10:55:00,25.59,25.61,25.58,25.61,38370.0,24.047,24.0658,24.0376,24.0658,38370.0
2020-08-31 11:00:00,25.61,25.62,25.58,25.62,38055.0,24.0658,24.0752,24.0376,24.0752,38055.0
2020-08-31 11:05:00,25.61,25.62,25.58,25.58,45867.0,24.0658,24.0752,24.0376,24.0376,45867.0
2020-08-31 11:10:00,25.58,25.59,25.56,25.58,72033.0,24.0376,24.047,24.0188,24.0376,72033.0
2020-08-31 11:15:00,25.58,25.6,25.53,25.53,70719.0,24.0376,24.0564,23.9906,23.9906,70719.0
2020-08-31 11:20:00,25.53,25.53,25.5,25.5,85335.0,23.9906,23.9906,23.9624,23.9624,85335.0
2020-08-31 11:25:00,25.5,25.5,25.45,25.46,84537.0,23.9624,23.9624,23.9155,23.9249,84537.0
2020-08-31 11:30:00,25.46,25.47,25.43,25.44,75663.0,23.9249,23.9343,23.8967,23.9061,75663.0
2020-08-31 11:35:00,25.45,25.47,25.45,25.46,38802.0,23.9155,23.9343,23.9155,23.9249,38802.0
2020-08-31 11:40:00,25.46,25.47,25.45,25.46,44409.0,23.9249,23.9343,23.9155,23.9249,44409.0
2020-08-31 11:45:00,25.46,25.5,25.46,25.49,41229.0,23.9249,23.9624,23.9249,23.953,41229.0
2020-08-31 11:50:00,25.49,25.53,25.49,25.51,33276.0,23.953,23.9906,23.953,23.9718,33276.0
2020-08-31 11:55:00,25.52,25.52,25.49,25.49,28659.0,23.9812,23.9812,23.953,23.953,28659.0
2020-08-31 12:00:00,25.49,25.53,25.48,25.51,29574.0,23.953,23.9906,23.9436,23.9718,29574.0
2020-08-31 12:05:00,25.51,25.51,25.5,25.51,33333.0,23.9718,23.9718,23.9624,23.9718,33333.0
2020-08-31 12:10:00,25.51,25.52,25.5,25.5,23589.0,23.9718,23.9812,23.9624,23.9624,23589.0
2020-08-31 12:15:00,25.5,25.55,25.49,25.55,35094.0,23.9624,24.0094,23.953,24.0094,35094.0
2020-08-31 12:20:00,25.55,25.55,25.5,25.5,37896.0,24.0094,24.0094,23.9624,23.9624,37896.0
2020-08-31 12:25:00,25.5,25.52,25.5,25.52,27399.0,23.9624,23.9812,23.9624,23.9812,27399.0
2020-08-31 12:30:00,25.52,25.53,25.5,25.52,25929.0,23.9812,23.9906,23.9624,23.9812,25929.0
2020-08-31 12:35:00,25.52,25.52,25.5,25.51,30114.0,23.9812,23.9812,23.9624,23.9718,30114.0
2020-08-31 12:40:00,25.51,25.52,25.46,25.47,33168.0,23.9718,23.9812,23.9249,23.9343,33168.0
2020-08-31 12:45:00,25.47,25.48,25.44,25.45,43569.0,23.9343,23.9436,23.9061,23.9155,43569.0
2020-08-31 12:50:00,25.45,25.47,25.45,25.47,26040.0,23.9155,23.9343,23.9155,23.9343,26040.0
2020-08-31 12:55:00,25.47,25.47,25.44,25.44,23181.0,23.9343,23.9343,23.9061,23.9061,23181.0
2020-08-31 13:00:00,25.44,25.44,25.41,25.42,35472.0,23.9061,23.9061,23.8779,23.8873,35472.0
2020-08-31 13:05:00,25.42,25.43,25.41,25.41,31920.0,23.8873,23.8967,23.8779,23.8779,31920.0
2020-08-31 13:10:00,25.41,25.43,25.39,25.42,23406.0,23.8779,23.8967,23.8591,23.8873,23406.0
2020-08-31 13:15:00,25.42,25.44,25.42,25.43,28293.0,23.8873,23.9061,23.8873,23.8967,28293.0
2020-08-31 13:20:00,25.42,25.45,25.42,25.44,34350.0,23.8873,23.9155,23.8873,23.9061,34350.0
2020-08-31 13:25:00,25.44,25.44,25.43,25.44,29817.0,23.9061,23.9061,23.8967,23.9061,29817.0
2020-08-31 13:30:00,25.44,25.44,25.42,25.44,26157.0,23.9061,23.9061,23.8873,23.9061,26157.0
2020-08-31 13:35:00,25.44,25.45,25.42,25.43,59424.0,23.9061,23.9155,23.8873,23.8967,59424.0
2020-08-31 13:40:00,25.43,25.45,25.43,25.44,47382.0,23.8967,23.9155,23.8967,23.9061,47382.0
2020-08-31 13:45:00,25.44,25.44,25.41,25.43,72330.0,23.9061,23.9061,23.8779,23.8967,72330.0
2020-08-31 13:50:00,25.43,25.43,25.4,25.4,40266.0,23.8967,23.8967,23.8685,23.8685,40266.0
2020-08-31 13:55:00,25.4,25.43,25.38,25.43,61911.0,23.8685,23.8967,23.8497,23.8967,61911.0
2020-08-31 14:00:00,25.43,25.44,25.41,25.43,30591.0,23.8967,23.9061,23.8779,23.8967,30591.0
2020-08-31 14:05:00,25.43,25.45,25.41,25.44,39159.0,23.8967,23.9155,23.8779,23.9061,39159.0
2020-08-31 14:10:00,25.44,25.46,25.44,25.45,44703.0,23.9061,23.9249,23.9061,23.9155,44703.0
2020-08-31 14:15:00,25.45,25.47,25.45,25.45,49179.0,23.9155,23.9343,23.9155,23.9155,49179.0
2020-08-31 14:20:00,25.45,25.46,25.44,25.46,31827.0,23.9155,23.9249,23.9061,23.9249,31827.0
2020-08-31 14:25:00,25.46,25.47,25.44,25.44,37236.0,23.9249,23.9343,23.9061,23.9061,37236.0
2020-08-31 14:30:00,25.44,25.46,25.44,25.45,32565.0,23.9061,23.9249,23.9061,23.9155,32565.0
2020-08-31 14:35:00,25.45,25.49,25.45,25.49,33180.0,23.9155,23.953,23.9155,23.953,33180.0
2020-08-31 14:40:00,25.49,25.52,25.48,25.52,41184.0,23.953,23.9812,23.9436,23.9812,41184.0
2020-08-31 14:45:00,25.52,25.53,25.5,25.52,53766.0,23.9812,23.9906,23.9624,23.9812,53766.0
2020-08-31 14:50:00,25.52,25.55,25.5,25.54,49077.0,23.9812,24.0094,23.9624,24.0,49077.0
2020-08-31 14:55:00,25.54,25.56,25.52,25.53,89418.0,24.0,24.0188,23.9812,23.9906,89418.0
2020-08-31 15:00:00,25.53,25.54,25.5,25.51,41739.0,23.9906,24.0,23.9624,23.9718,41739.0
2020-08-31 15:05:00,25.51,25.53,25.5,25.5,54708.0,23.9718,23.9906,23.9624,23.9624,54708.0
2020-08-31 15:10:00,25.49,25.51,25.48,25.5,42747.0,23.953,23.9718,23.9436,23.9624,42747.0
2020-08-31 15:15:00,25.5,25.51,25.49,25.5,42891.0,23.9624,23.9718,23.953,23.9624,42891.0
2020-08-31 15:20:00,25.5,25.51,25.49,25.49,95568.0,23.9624,23.9718,23.953,23.953,95568.0
2020-08-31 15:25:00,25.49,25.53,25.48,25.52,51009.0,23.953,23.9906,23.9436,23.9812,51009.0
2020-08-31 15:30:00,25.53,25.54,25.52,25.53,69261.0,23.9906,24.0,23.9812,23.9906,69261.0
2020-08-31 15:35:00,25.53,25.55,25.53,25.55,77412.0,23.9906,24.0094,23.9906,24.0094,77412.0
2020-08-31 15:40:00,25.54,25.55,25.5,25.54,82572.0,24.0,24.0094,23.9624,24.0,82572.0
2020-08-31 15:45:00,25.54,25.58,25.53,25.56,168465.0,24.0,24.0376,23.9906,24.0188,168465.0
2020-08-31 15:50:00,25.55,25.6,25.54,25.58,333162.0,24.0094,24.0564,24.0,24.0376,333162.0
2020-08-31 15:55:00,25.58,25.58,25.48,25.48,608043.0,24.0376,24.0376,23.9436,23.9436,608043.0
2020-09-01 09:30:00,25.37,25.46,25.25,25.34,282222.0,23.8403,23.9249,23.7275,23.8121,282222.0
2020-09-01 09:35:00,25.33,25.37,25.31,25.36,73701.0,23.8027,23.8403,23.7839,23.8309,73701.0
2020-09-01 09:40:00,25.38,25.45,25.34,25.41,92997.0,23.8497,23.9155,23.8121,23.8779,92997.0
2020-09-01 09:45:00,25.42,25.44,25.39,25.43,66492.0,23.8873,23.9061,23.8591,23.8967,66492.0
2020-09-01 09:50:00,25.42,25.45,25.4,25.43,44151.0,23.8873,23.9155,23.8685,23.8967,44151.0
2020-09-01 09:55:00,25.44,25.44,25.39,25.41,48573.0,23.9061,23.9061,23.8591,23.8779,48573.0
2020-09-01 10:00:00,25.43,25.53,25.43,25.53,155712.0,23.8967,23.9906,23.8967,23.9906,155712.0
2020-09-01 10:05:00,25.54,25.56,25.51,25.56,69525.0,24.0,24.0188,23.9718,24.0188,69525.0
2020-09-01 10:10:00,25.56,25.56,25.52,25.54,47859.0,24.0188,24.0188,23.9812,24.0,47859.0
2020-09-01 10:15:00,25.55,25.59,25.53,25.58,63099.0,24.0094,24.047,23.9906,24.0376,63099.0
2020-09-01 10:20:00,25.58,25.63,25.57,25.61,57792.0,24.0376,24.0846,24.0282,24.0658,57792.0
2020-09-01 10:25:00,25.61,25.66,25.61,25.66,66153.0,24.0658,24.1128,24.0658,24.1128,66153.0
2020-09-01 10:30:00,25.65,25.72,25.65,25.71,122652.0,24.1034,24.1692,24.1034,24.1598,122652.0
2020-09-01 10:35:00,25.7,25.74,25.69,25.73,70587.0,24.1504,24.188,24.141,24.1786,70587.0
2020-09-01 10:40:00,25.74,25.76,25.72,25.72,59643.0,24.188,24.2068,24.1692,24.1692,59643.0
2020-09-01 10:45:00,25.72,25.75,25.71,25.74,93408.0,24.1692,24.1974,24.1598,24.188,93408.0
2020-09-01 10:50:00,25.73,25.74,25.72,25.72,58176.0,24.1786,24.188,24.1692,24.1692,58176.0
2020-09-01 10:55:00,25.73,25.74,25.69,25.72,82128.0,24.1786,24.188,24.141,24.1692,82128.0
2020-09-01 11:00:00,25.72,25.74,25.67,25.69,58008.0,24.1692,24.188,24.1222,24.141,58008.0
2020-09-01 11:05:00,25.69,25.71,25.68,25.71,49680.0,24.141,24.1598,24.1316,24.1598,49680.0
2020-09-01 11:10:00,25.71,25.71,25.66,25.67,38526.0,24.1598,24.1598,24.1128,24.1222,38526.0
2020-09-01 11:15:00,25.67,25.73,25.67,25.69,40719.0,24.1222,24.1786,24.1222,24.141,40719.0
2020-09-01 11:20:00,25.69,25.69,25.62,25.64,73821.0,24.141,24.141,24.0752,24.094,73821.0
2020-09-01 11:25:00,25.64,25.68,25.64,25.67,40077.0,24.094,24.1316,24.094,24.1222,40077.0
2020-09-01 11:30:00,25.66,25.72,25.66,25.71,42312.0,24.1128,24.1692,24.1128,24.1598,42312.0
2020-09-01 11:35:00,25.72,25.74,25.71,25.71,61425.0,24.1692,24.188,24.1598,24.1598,61425.0
2020-09-01 11:40:00,25.71,25.73,25.71,25.72,39606.0,24.1598,24.1786,24.1598,24.1692,39606.0
2020-09-01 11:45:00,25.72,25.74,25.71,25.74,34050.0,24.1692,24.188,24.1598,24.188,34050.0
2020-09-01 11:50:00,25.74,25.76,25.73,25.74,42315.0,24.188,24.2068,24.1786,24.188,42315.0
2020-09-01 11:55:00,25.75,25.76,25.72,25.72,42255.0,24.1974,24.2068,24.1692,24.1692,42255.0
2020-09-01 12:00:00,25.72,25.75,25.71,25.74,42519.0,24.1692,24.1974,24.1598,24.188,42519.0
2020-09-01 12:05:00,25.74,25.77,25.74,25.76,45207.0,24.188,24.2162,24.188,24.2068,45207.0
2020-09-01 12:10:00,25.76,25.76,25.73,25.75,29922.0,24.2068,24.2068,24.1786,24.1974,29922.0
2020-09-01 12:15:00,25.75,25.75,25.72,25.72,31965.0,24.1974,24.1974,24.1692,24.1692,31965.0
2020-09-01 12:20:00,25.73,25.75,25.72,25.72,29658.0,24.1786,24.1974,24.1692,24.1692,29658.0
2020-09-01 12:25:00,25.72,25.73,25.71,25.72,28074.0,24.1692,24.1786,24.1598,24.1692,28074.0
2020-09-01 12:30:00,25.72,25.72,25.7,25.71,40017.0,24.1692,24.1692,24.1504,24.1598,40017.0
2020-09-01 12:35:00,25.71,25.71,25.69,25.7,23091.0,24.1598,24.1598,24.141,24.1504,23091.0
2020-09-01 12:40:00,25.7,25.72,25.69,25.72,32481.0,24.1504,24.1692,24.141,24.1692,32481.0
2020-09-01 12:45:00,25.72,25.72,25.7,25.71,85548.0,24.1692,24.1692,24.1504,24.1598,85548.0
2020-09-01 12:50:00,25.7,25.71,25.7,25.7,38598.0,24.1504,24.1598,24.1504,24.1504,38598.0
2020-09-01 12:55:00,25.7,25.74,25.7,25.73,28119.0,24.1504,24.188,24.1504,24.1786,28119.0
2020-09-01 13:00:00,25.73,25.73,25.71,25.72,30963.0,24.1786,24.1786,24.1598,24.1692,30963.0
2020-09-01 13:05:00,25.71,25.73,25.71,25.73,20418.0,24.1598,24.1786,24.1598,24.1786,20418.0
2020-09-01 13:10:00,25.72,25.73,25.72,25.72,22608.0,24.1692,24.1786,24.1692,24.1692,22608.0
2020-09-01 13:15:00,25.72,25.73,25.69,25.69,37791.0,24.1692,24.1786,24.141,24.141,37791.0
2020-09-01 13:20:00,25.68,25.68,25.65,25.67,24510.0,24.1316,24.1316,24.1034,24.1222,24510.0
2020-09-01 13:25:00,25.66,25.68,25.66,25.66,21423.0,24.1128,24.1316,24.1128,24.1128,21423.0
2020-09-01 13:30:00,25.66,25.67,25.65,25.65,24441.0,24.1128,24.1222,24.1034,24.1034,24441.0
2020-09-01 13:35:00,25.65,25.7,25.65,25.7,36489.0,24.1034,24.1504,24.1034,24.1504,36489.0
2020-09-01 13:40:00,25.7,25.72,25.69,25.72,36015.0,24.1504,24.1692,24.141,24.1692,36015.0
2020-09-01 13:45:00,25.72,25.75,25.72,25.74,42477.0,24.1692,24.1974,24.1692,24.188,42477.0
2020-09-01 13:50:00,25.75,25.76,25.73,25.75,43452.0,24.1974,24.2068,24.1786,24.1974,43452.0
2020-09-01 13:55:00,25.75,25.78,25.75,25.78,40965.0,24.1974,24.2256,24.1974,24.2256,40965.0
2020-09-01 14:00:00,25.78,25.82,25.78,25.82,49437.0,24.2256,24.2631,24.2256,24.2631,49437.0
2020-09-01 14:05:00,25.82,25.85,25.78,25.85,87174.0,24.2631,24.2913,24.2256,24.2913,87174.0
2020-09-01 14:10:00,25.85,25.86,25.84,25.85,55743.0,24.2913,24.3007,24.2819,24.2913,55743.0
2020-09-01 14:15:00,25.85,25.85,25.83,25.83,56523.0,24.2913,24.2913,24.2725,24.2725,56523.0
2020-09-01 14:20:00,25.84,25.86,25.84,25.86,29679.0,24.2819,24.3007,24.2819,24.3007,29679.0
2020-09-01 14:25:00,25.87,25.91,25.86,25.9,60813.0,24.3101,24.3477,24.3007,24.3383,60813.0
2020-09-01 14:30:00,25.9,25.94,25.89,25.92,81342.0,24.3383,24.3759,24.3289,24.3571,81342.0
2020-09-01 14:35:00,25.91,25.93,25.89,25.93,64275.0,24.3477,24.3665,24.3289,24.3665,64275.0
2020-09-01 14:40:00,25.93,25.95,25.92,25.93,46728.0,24.3665,24.3853,24.3571,24.3665,46728.0
2020-09-01 14:45:00,25.94,25.96,25.92,25.95,65199.0,24.3759,24.3947,24.3571,24.3853,65199.0
2020-09-01 14:50:00,25.95,25.96,25.94,25.95,56466.0,24.3853,24.3947,24.3759,24.3853,56466.0
2020-09-01 14:55:00,25.95,25.95,25.9,25.93,104967.0,24.3853,24.3853,24.3383,24.3665,104967.0
2020-09-01 15:00:00,25.94,25.94,25.92,25.92,57621.0,24.3759,24.3759,24.3571,24.3571,57621.0
2020-09-01 15:05:00,25.92,25.94,25.9,25.93,82566.0,24.3571,24.3759,24.3383,24.3665,82566.0
2020-09-01 15:10:00,25.93,25.94,25.88,25.89,63678.0,24.3665,24.3759,24.3195,24.3289,63678.0
2020-09-01 15:15:00,25.89,25.93,25.89,25.92,80874.0,24.3289,24.3665,24.3289,24.3571,80874.0
2020-09-01 15:20:00,25.92,25.93,25.91,25.93,103482.0,24.3571,24.3665,24.3477,24.3665,103482.0
2020-09-01 15:25:00,25.94,25.95,25.91,25.91,128739.0,24.3759,24.3853,24.3477,24.3477,128739.0
2020-09-01 15:30:00,25.91,25.92,25.9,25.9,184959.0,24.3477,24.3571,24.3383,24.3383,184959.0
2020-09-01 15:35:00,25.91,25.93,25.9,25.93,186831.0,24.3477,24.3665,24.3383,24.3665,186831.0
2020-09-01 15:40:00,25.93,25.97,25.92,25.97,190386.0,24.3665,24.4041,24.3571,24.4041,190386.0
2020-09-01 15:45:00,25.97,25.97,25.94,25.94,214665.0,24.4041,24.4041,24.3759,24.3759,214665.0
2020-09-01 15:50:00,25.94,25.96,25.92,25.96,494112.0,24.3759,24.3947,24.3571,24.3947,494112.0
2020-09-01 15:55:00,25.96,26.02,25.95,26.01,882798.0,24.3947,24.4511,24.3853,24.4417,882798.0
2020-09-02 09:30:00,25.98,26.05,25.88,25.98,328215.0,24.4135,24.4793,24.3195,24.4135,328215.0
2020-09-02 09:35:00,25.99,26.05,25.97,26.04,121461.0,24.4229,24.4793,24.4041,24.4699,121461.0
2020-09-02 09:40:00,26.03,26.06,25.95,26.01,91767.0,24.4605,24.4887,24.3853,24.4417,91767.0
2020-09-02 09:45:00,26.0,26.02,25.97,25.98,128571.0,24.4323,24.4511,24.4041,24.4135,128571.0
2020-09-02 09:50:00,25.98,26.09,25.95,26.07,142173.0,24.4135,24.5169,24.3853,24.4981,142173.0
2020-09-02 09:55:00,26.07,26.21,26.05,26.21,274899.0,24.4981,24.6296,24.4793,24.6296,274899.0
2020-09-02 10:00:00,26.21,26.22,26.07,26.09,103668.0,24.6296,24.639,24.4981,24.5169,103668.0
2020-09-02 10:05:00,26.09,26.11,25.99,26.01,79104.0,24.5169,24.5357,24.4229,24.4417,79104.0
2020-09-02 10:10:00,26.01,26.04,25.97,26.01,56166.0,24.4417,24.4699,24.4041,24.4417,56166.0
2020-09-02 10:15:00,26.02,26.02,25.98,25.99,75735.0,24.4511,24.4511,24.4135,24.4229,75735.0
2020-09-02 10:20:00,25.99,26.01,25.93,25.95,57981.0,24.4229,24.4417,24.3665,24.3853,57981.0
2020-09-02 10:25:00,25.95,25.97,25.91,25.95,59508.0,24.3853,24.4041,24.3477,24.3853,59508.0
2020-09-02 10:30:00,25.95,25.98,25.93,25.94,73473.0,24.3853,24.4135,24.3665,24.3759,73473.0
2020-09-02 10:35:00,25.95,25.96,25.91,25.94,42003.0,24.3853,24.3947,24.3477,24.3759,42003.0
2020-09-02 10:40:00,25.95,25.96,25.9,25.91,43482.0,24.3853,24.3947,24.3383,24.3477,43482.0
2020-09-02 10:45:00,25.9,25.9,25.85,25.85,36789.0,24.3383,24.3383,24.2913,24.2913,36789.0
2020-09-02 10:50:00,25.85,25.85,25.8,25.85,57867.0,24.2913,24.2913,24.2444,24.2913,57867.0
2020-09-02 10:55:00,25.85,25.87,25.83,25.85,53526.0,24.2913,24.3101,24.2725,24.2913,53526.0
2020-09-02 11:00:00,25.86,25.88,25.84,25.86,42723.0,24.3007,24.3195,24.2819,24.3007,42723.0
2020-09-02 11:05:00,25.86,25.89,25.83,25.85,83202.0,24.3007,24.3289,24.2725,24.2913,83202.0
2020-09-02 11:10:00,25.85,25.86,25.82,25.82,68139.0,24.2913,24.3007,24.2631,24.2631,68139.0
2020-09-02 11:15:00,25.81,25.86,25.78,25.85,505320.0,24.2538,24.3007,24.2256,24.2913,505320.0
2020-09-02 11:20:00,25.86,25.88,25.82,25.86,91815.0,24.3007,24.3195,24.2631,24.3007,91815.0
2020-09-02 11:25:00,25.86,25.88,25.84,25.85,42816.0,24.3007,24.3195,24.2819,24.2913,42816.0
2020-09-02 11:30:00,25.85,25.9,25.85,25.85,102453.0,24.2913,24.3383,24.2913,24.2913,102453.0
2020-09-02 11:35:00,25.86,25.87,25.83,25.85,68793.0,24.3007,24.3101,24.2725,24.2913,68793.0
2020-09-02 11:40:00,25.85,25.87,25.84,25.85,52305.0,24.2913,24.3101,24.2819,24.2913,52305.0
2020-09-02 11:45:00,25.85,25.86,25.84,25.85,37077.0,24.2913,24.3007,24.2819,24.2913,37077.0
2020-09-02 11:50:00,25.86,25.86,25.83,25.86,46905.0,24.3007,24.3007,24.2725,24.3007,46905.0
2020-09-02 11:55:00,25.86,25.87,25.84,25.85,43677.0,24.3007,24.3101,24.2819,24.2913,43677.0
2020-09-02 12:00:00,25.84,25.85,25.82,25.82,38406.0,24.2819,24.2913,24.2631,24.2631,38406.0
2020-09-02 12:05:00,25.82,25.82,25.76,25.76,29169.0,24.2631,24.2631,24.2068,24.2068,29169.0
2020-09-02 12:10:00,25.76,25.79,25.76,25.77,30060.0,24.2068,24.235,24.2068,24.2162,30060.0
2020-09-02 12:15:00,25.77,25.79,25.77,25.77,55860.0,24.2162,24.235,24.2162,24.2162,55860.0
2020-09-02 12:20:00,25.76,25.8,25.76,25.79,32622.0,24.2068,24.2444,24.2068,24.235,32622.0
2020-09-02 12:25:00,25.79,25.8,25.77,25.77,69666.0,24.235,24.2444,24.2162,24.2162,69666.0
2020-09-02 12:30:00,25.77,25.78,25.75,25.77,48777.0,24.2162,24.2256,24.1974,24.2162,48777.0
2020-09-02 12:35:00,25.78,25.79,25.76,25.76,57564.0,24.2256,24.235,24.2068,24.2068,57564.0
2020-09-02 12:40:00,25.76,25.78,25.74,25.75,120372.0,24.2068,24.2256,24.188,24.1974,120372.0
2020-09-02 12:45:00,25.75,25.75,25.74,25.75,37932.0,24.1974,24.1974,24.188,24.1974,37932.0
2020-09-02 12:50:00,25.75,25.78,25.74,25.75,25482.0,24.1974,24.2256,24.188,24.1974,25482.0
2020-09-02 12:55:00,25.75,25.76,25.73,25.74,39948.0,24.1974,24.2068,24.1786,24.188,39948.0
2020-09-02 13:00:00,25.75,25.76,25.72,25.75,55227.0,24.1974,24.2068,24.1692,24.1974,55227.0
2020-09-02 13:05:00,25.75,25.77,25.75,25.76,78984.0,24.1974,24.2162,24.1974,24.2068,78984.0
2020-09-02 13:10:00,25.76,25.79,25.74,25.77,81288.0,24.2068,24.235,24.188,24.2162,81288.0
2020-09-02 13:15:00,25.78,25.78,25.76,25.77,139626.0,24.2256,24.2256,24.2068,24.2162,139626.0
2020-09-02 13:20:00,25.76,25.79,25.76,25.77,135876.0,24.2068,24.235,24.2068,24.2162,135876.0
2020-09-02 13:25:00,25.77,25.79,25.77,25.78,61140.0,24.2162,24.235,24.2162,24.2256,61140.0
2020-09-02 13:30:00,25.78,25.79,25.76,25.79,97296.0,24.2256,24.235,24.2068,24.235,97296.0
2020-09-02 13:35:00,25.79,25.8,25.78,25.8,42426.0,24.235,24.2444,24.2256,24.2444,42426.0
2020-09-02 13:40:00,25.8,25.82,25.79,25.8,125688.0,24.2444,24.2631,24.235,24.2444,125688.0
2020-09-02 13:45:00,25.8,25.81,25.79,25.81,80616.0,24.2444,24.2538,24.235,24.2538,80616.0
2020-09-02 13:50:00,25.81,25.82,25.78,25.81,335421.0,24.2538,24.2631,24.2256,24.2538,335421.0
2020-09-02 13:55:00,25.81,25.86,25.8,25.85,134415.0,24.2538,24.3007,24.2444,24.2913,134415.0
2020-09-02 14:00:00,25.85,25.85,25.8,25.81,54357.0,24.2913,24.2913,24.2444,24.2538,54357.0
2020-09-02 14:05:00,25.82,25.83,25.8,25.8,37257.0,24.2631,24.2725,24.2444,24.2444,37257.0
2020-09-02 14:10:00,25.8,25.8,25.77,25.78,43296.0,24.2444,24.2444,24.2162,24.2256,43296.0
2020-09-02 14:15:00,25.78,25.81,25.78,25.81,66690.0,24.2256,24.2538,24.2256,24.2538,66690.0
2020-09-02 14:20:00,25.82,25.84,25.81,25.83,50868.0,24.2631,24.2819,24.2538,24.2725,50868.0
2020-09-02 14:25:00,25.83,25.85,25.82,25.84,66189.0,24.2725,24.2913,24.2631,24.2819,66189.0
2020-09-02 14:30:00,25.83,25.85,25.82,25.83,37842.0,24.2725,24.2913,24.2631,24.2725,37842.0
2020-09-02 14:35:00,25.82,25.82,25.79,25.8,37977.0,24.2631,24.2631,24.235,24.2444,37977.0
2020-09-02 14:40:00,25.8,25.82,25.79,25.8,38160.0,24.2444,24.2631,24.235,24.2444,38160.0
2020-09-02 14:45:00,25.8,25.83,25.79,25.82,69909.0,24.2444,24.2725,24.235,24.2631,69909.0
2020-09-02 14:50:00,25.82,25.85,25.82,25.83,98748.0,24.2631,24.2913,24.2631,24.2725,98748.0
2020-09-02 14:55:00,25.83,25.84,25.82,25.83,93159.0,24.2725,24.2819,24.2631,24.2725,93159.0
2020-09-02 15:00:00,25.83,25.93,25.82,25.9,675039.0,24.2725,24.3665,24.2631,24.3383,675039.0
2020-09-02 15:05:00,25.9,25.91,25.85,25.9,319539.0,24.3383,24.3477,24.2913,24.3383,319539.0
2020-09-02 15:10:00,25.9,26.0,25.89,25.98,313596.0,24.3383,24.4323,24.3289,24.4135,313596.0
2020-09-02 15:15:00,25.98,26.01,25.94,25.96,156198.0,24.4135,24.4417,24.3759,24.3947,156198.0
2020-09-02 15:20:00,25.96,25.96,25.92,25.96,147543.0,24.3947,24.3947,24.3571,24.3947,147543.0
2020-09-02 15:25:00,25.96,25.96,25.9,25.92,115707.0,24.3947,24.3947,24.3383,24.3571,115707.0
2020-09-02 15:30:00,25.93,25.98,25.91,25.96,154164.0,24.3665,24.4135,24.3477,24.3947,154164.0
2020-09-02 15:35:00,25.96,25.96,25.93,25.94,166284.0,24.3947,24.3947,24.3665,24.3759,166284.0
2020-09-02 15:40:00,25.94,25.97,25.93,25.96,198927.0,24.3759,24.4041,24.3665,24.3947,198927.0
2020-09-02 15:45:00,25.96,25.96,25.92,25.92,357846.0,24.3947,24.3947,24.3571,24.3571,357846.0
2020-09-02 15:50:00,25.92,25.93,25.88,25.92,412614.0,24.3571,24.3665,24.3195,24.3571,412614.0
2020-09-02 15:55:00,25.92,25.94,25.85,25.89,696921.0,24.3571,24.3759,24.2913,24.3289,696921.0
2020-09-03 09:30:00,26.11,26.14,25.95,25.96,257706.0,24.5357,24.5639,24.3853,24.3947,257706.0
2020-09-03 09:35:00,25.96,26.0,25.9,25.96,186744.0,24.3947,24.4323,24.3383,24.3947,186744.0
2020-09-03 09:40:00,25.97,25.98,25.89,25.91,159147.0,24.4041,24.4135,24.3289,24.3477,159147.0
2020-09-03 09:45:00,25.92,25.95,25.86,25.91,86364.0,24.3571,24.3853,24.3007,24.3477,86364.0
2020-09-03 09:50:00,25.91,25.91,25.8,25.8,121815.0,24.3477,24.3477,24.2444,24.2444,121815.0
2020-09-03 09:55:00,25.8,25.91,25.8,25.9,55065.0,24.2444,24.3477,24.2444,24.3383,55065.0
2020-09-03 10:00:00,25.89,25.89,25.79,25.79,69603.0,24.3289,24.3289,24.235,24.235,69603.0
2020-09-03 10:05:00,25.78,25.79,25.68,25.69,103920.0,24.2256,24.235,24.1316,24.141,103920.0
2020-09-03 10:10:00,25.68,25.76,25.67,25.73,95019.0,24.1316,24.2068,24.1222,24.1786,95019.0
2020-09-03 10:15:00,25.73,25.75,25.69,25.74,69021.0,24.1786,24.1974,24.141,24.188,69021.0
2020-09-03 10:20:00,25.74,25.75,25.61,25.64,87327.0,24.188,24.1974,24.0658,24.094,87327.0
2020-09-03 10:25:00,25.65,25.72,25.64,25.71,41730.0,24.1034,24.1692,24.094,24.1598,41730.0
2020-09-03 10:30:00,25.71,25.75,25.67,25.7,68502.0,24.1598,24.1974,24.1222,24.1504,68502.0
2020-09-03 10:35:00,25.69,25.72,25.63,25.65,93543.0,24.141,24.1692,24.0846,24.1034,93543.0
2020-09-03 10:40:00,25.65,25.75,25.65,25.74,287007.0,24.1034,24.1974,24.1034,24.188,287007.0
2020-09-03 10:45:00,25.75,25.79,25.71,25.72,185082.0,24.1974,24.235,24.1598,24.1692,185082.0
2020-09-03 10:50:00,25.73,25.75,25.69,25.73,96855.0,24.1786,24.1974,24.141,24.1786,96855.0
2020-09-03 10:55:00,25.72,25.74,25.68,25.71,62442.0,24.1692,24.188,24.1316,24.1598,62442.0
2020-09-03 11:00:00,25.71,25.71,25.61,25.61,57291.0,24.1598,24.1598,24.0658,24.0658,57291.0
2020-09-03 11:05:00,25.61,25.63,25.5,25.51,104124.0,24.0658,24.0846,23.9624,23.9718,104124.0
2020-09-03 11:10:00,25.52,25.55,25.48,25.49,88437.0,23.9812,24.0094,23.9436,23.953,88437.0
2020-09-03 11:15:00,25.48,25.49,25.21,25.23,232413.0,23.9436,23.953,23.6899,23.7087,232413.0
2020-09-03 11:20:00,25.22,25.32,25.21,25.3,220371.0,23.6993,23.7933,23.6899,23.7745,220371.0
2020-09-03 11:25:00,25.29,25.34,25.26,25.33,260514.0,23.7651,23.8121,23.7369,23.8027,260514.0
2020-09-03 11:30:00,25.34,25.38,25.3,25.34,191199.0,23.8121,23.8497,23.7745,23.8121,191199.0
2020-09-03 11:35:00,25.33,25.4,25.3,25.39,164727.0,23.8027,23.8685,23.7745,23.8591,164727.0
2020-09-03 11:40:00,25.39,25.42,25.37,25.37,177063.0,23.8591,23.8873,23.8403,23.8403,177063.0
2020-09-03 11:45:00,25.38,25.47,25.36,25.43,104094.0,23.8497,23.9343,23.8309,23.8967,104094.0
2020-09-03 11:50:00,25.43,25.48,25.42,25.46,70122.0,23.8967,23.9436,23.8873,23.9249,70122.0
2020-09-03 11:55:00,25.47,25.47,25.36,25.38,120927.0,23.9343,23.9343,23.8309,23.8497,120927.0
2020-09-03 12:00:00,25.38,25.4,25.33,25.35,83790.0,23.8497,23.8685,23.8027,23.8215,83790.0
2020-09-03 12:05:00,25.35,25.42,25.35,25.42,76653.0,23.8215,23.8873,23.8215,23.8873,76653.0
2020-09-03 12:10:00,25.42,25.45,25.39,25.42,53136.0,23.8873,23.9155,23.8591,23.8873,53136.0
2020-09-03 12:15:00,25.41,25.43,25.37,25.4,73443.0,23.8779,23.8967,23.8403,23.8685,73443.0
2020-09-03 12:20:00,25.41,25.41,25.35,25.35,83541.0,23.8779,23.8779,23.8215,23.8215,83541.0
2020-09-03 12:25:00,25.35,25.4,25.34,25.35,99936.0,23.8215,23.8685,23.8121,23.8215,99936.0
2020-09-03 12:30:00,25.35,25.36,25.26,25.26,68514.0,23.8215,23.8309,23.7369,23.7369,68514.0
2020-09-03 12:35:00,25.26,25.32,25.23,25.26,171915.0,23.7369,23.7933,23.7087,23.7369,171915.0
2020-09-03 12:40:00,25.25,25.27,25.18,25.21,351219.0,23.7275,23.7463,23.6617,23.6899,351219.0
2020-09-03 12:45:00,25.21,25.25,25.18,25.21,103047.0,23.6899,23.7275,23.6617,23.6899,103047.0
2020-09-03 12:50:00,25.21,25.24,25.19,25.23,114069.0,23.6899,23.7181,23.6711,23.7087,114069.0
2020-09-03 12:55:00,25.22,25.27,25.19,25.19,79002.0,23.6993,23.7463,23.6711,23.6711,79002.0
2020-09-03 13:00:00,25.19,25.2,25.11,25.15,106194.0,23.6711,23.6805,23.596,23.6335,106194.0
2020-09-03 13:05:00,25.15,25.26,25.15,25.24,58404.0,23.6335,23.7369,23.6335,23.7181,58404.0
2020-09-03 13:10:00,25.25,25.3,25.23,25.29,76203.0,23.7275,23.7745,23.7087,23.7651,76203.0
2020-09-03 13:15:00,25.29,25.3,25.2,25.22,81447.0,23.7651,23.7745,23.6805,23.6993,81447.0
2020-09-03 13:20:00,25.22,25.26,25.21,25.24,68649.0,23.6993,23.7369,23.6899,23.7181,68649.0
2020-09-03 13:25:00,25.24,25.27,25.18,25.26,62568.0,23.7181,23.7463,23.6617,23.7369,62568.0
2020-09-03 13:30:00,25.25,25.26,25.14,25.18,130101.0,23.7275,23.7369,23.6241,23.6617,130101.0
2020-09-03 13:35:00,25.18,25.21,25.15,25.17,60984.0,23.6617,23.6899,23.6335,23.6523,60984.0
2020-09-03 13:40:00,25.16,25.19,25.14,25.15,53052.0,23.6429,23.6711,23.6241,23.6335,53052.0
2020-09-03 13:45:00,25.16,25.18,25.12,25.12,65901.0,23.6429,23.6617,23.6054,23.6054,65901.0
2020-09-03 13:50:00,25.13,25.22,25.13,25.22,64719.0,23.6148,23.6993,23.6148,23.6993,64719.0
2020-09-03 13:55:00,25.21,25.22,25.14,25.14,55047.0,23.6899,23.6993,23.6241,23.6241,55047.0
2020-09-03 14:00:00,25.14,25.19,25.13,25.18,68100.0,23.6241,23.6711,23.6148,23.6617,68100.0
2020-09-03 14:05:00,25.18,25.19,25.14,25.18,116910.0,23.6617,23.6711,23.6241,23.6617,116910.0
2020-09-03 14:10:00,25.18,25.21,25.14,25.17,288687.0,23.6617,23.6899,23.6241,23.6523,288687.0
2020-09-03 14:15:00,25.17,25.17,25.1,25.12,81795.0,23.6523,23.6523,23.5866,23.6054,81795.0
2020-09-03 14:20:00,25.12,25.14,25.11,25.12,48921.0,23.6054,23.6241,23.596,23.6054,48921.0
2020-09-03 14:25:00,25.12,25.18,25.1,25.17,81489.0,23.6054,23.6617,23.5866,23.6523,81489.0
2020-09-03 14:30:00,25.16,25.22,25.15,25.21,354288.0,23.6429,23.6993,23.6335,23.6899,354288.0
2020-09-03 14:35:00,25.2,25.29,25.2,25.25,77406.0,23.6805,23.7651,23.6805,23.7275,77406.0
2020-09-03 14:40:00,25.25,25.27,25.21,25.23,206718.0,23.7275,23.7463,23.6899,23.7087,206718.0
2020-09-03 14:45:00,25.23,25.24,25.17,25.19,80817.0,23.7087,23.7181,23.6523,23.6711,80817.0
2020-09-03 14:50:00,25.19,25.22,25.17,25.19,91089.0,23.6711,23.6993,23.6523,23.6711,91089.0
2020-09-03 14:55:00,25.19,25.2,25.14,25.15,64176.0,23.6711,23.6805,23.6241,23.6335,64176.0
2020-09-03 15:00:00,25.15,25.18,25.12,25.15,78516.0,23.6335,23.6617,23.6054,23.6335,78516.0
2020-09-03 15:05:00,25.15,25.21,25.15,25.18,125037.0,23.6335,23.6899,23.6335,23.6617,125037.0
2020-09-03 15:10:00,25.19,25.22,25.15,25.22,101148.0,23.6711,23.6993,23.6335,23.6993,101148.0
2020-09-03 15:15:00,25.22,25.23,25.17,25.18,99849.0,23.6993,23.7087,23.6523,23.6617,99849.0
2020-09-03 15:20:00,25.18,25.18,25.08,25.1,111765.0,23.6617,23.6617,23.5678,23.5866,111765.0
2020-09-03 15:25:00,25.09,25.13,25.06,25.08,213402.0,23.5772,23.6148,23.549,23.5678,213402.0
2020-09-03 15:30:00,25.08,25.14,25.05,25.05,241536.0,23.5678,23.6241,23.5396,23.5396,241536.0
2020-09-03 15:35:00,25.06,25.18,25.06,25.14,128673.0,23.549,23.6617,23.549,23.6241,128673.0
2020-09-03 15:40:00,25.14,25.17,25.11,25.15,144894.0,23.6241,23.6523,23.596,23.6335,144894.0
2020-09-03 15:45:00,25.16,25.18,25.06,25.06,224253.0,23.6429,23.6617,23.549,23.549,224253.0
2020-09-03 15:50:00,25.05,25.21,25.03,25.17,404583.0,23.5396,23.6899,23.5208,23.6523,404583.0
2020-09-03 15:55:00,25.17,25.24,25.15,25.22,623625.0,23.6523,23.7181,23.6335,23.6993,623625.0
2020-09-04 09:30:00,25.41,25.53,25.3,25.48,172458.0,23.8779,23.9906,23.7745,23.9436,172458.0
2020-09-04 09:35:00,25.46,25.52,25.4,25.4,62235.0,23.9249,23.9812,23.8685,23.8685,62235.0
2020-09-04 09:40:00,25.41,25.57,25.41,25.55,90771.0,23.8779,24.0282,23.8779,24.0094,90771.0
2020-09-04 09:45:00,25.56,25.57,25.45,25.5,106254.0,24.0188,24.0282,23.9155,23.9624,106254.0
2020-09-04 09:50:00,25.51,25.52,25.44,25.47,155592.0,23.9718,23.9812,23.9061,23.9343,155592.0
2020-09-04 09:55:00,25.48,25.52,25.43,25.49,227583.0,23.9436,23.9812,23.8967,23.953,227583.0
2020-09-04 10:00:00,25.48,25.62,25.48,25.59,250053.0,23.9436,24.0752,23.9436,24.047,250053.0
2020-09-04 10:05:00,25.59,25.66,25.57,25.58,199914.0,24.047,24.1128,24.0282,24.0376,199914.0
2020-09-04 10:10:00,25.58,25.6,25.47,25.49,134565.0,24.0376,24.0564,23.9343,23.953,134565.0
2020-09-04 10:15:00,25.49,25.52,25.32,25.32,171162.0,23.953,23.9812,23.7933,23.7933,171162.0
2020-09-04 10:20:00,25.33,25.35,25.27,25.29,188388.0,23.8027,23.8215,23.7463,23.7651,188388.0
2020-09-04 10:25:00,25.29,25.34,25.17,25.2,189111.0,23.7651,23.8121,23.6523,23.6805,189111.0
2020-09-04 10:30:00,25.2,25.25,25.16,25.17,121791.0,23.6805,23.7275,23.6429,23.6523,121791.0
2020-09-04 10:35:00,25.17,25.2,25.01,25.11,162804.0,23.6523,23.6805,23.502,23.596,162804.0
2020-09-04 10:40:00,25.1,25.12,24.94,24.96,252219.0,23.5866,23.6054,23.4362,23.455,252219.0
2020-09-04 10:45:00,24.96,25.1,24.96,25.1,159558.0,23.455,23.5866,23.455,23.5866,159558.0
2020-09-04 10:50:00,25.08,25.08,24.98,25.04,141003.0,23.5678,23.5678,23.4738,23.5302,141003.0
2020-09-04 10:55:00,25.05,25.11,25.02,25.05,133197.0,23.5396,23.596,23.5114,23.5396,133197.0
2020-09-04 11:00:00,25.05,25.07,24.92,25.02,136425.0,23.5396,23.5584,23.4174,23.5114,136425.0
2020-09-04 11:05:00,25.02,25.04,24.93,24.95,65586.0,23.5114,23.5302,23.4268,23.4456,65586.0
2020-09-04 11:10:00,24.96,25.02,24.89,24.96,111831.0,23.455,23.5114,23.3892,23.455,111831.0
2020-09-04 11:15:00,24.95,24.99,24.88,24.95,116925.0,23.4456,23.4832,23.3798,23.4456,116925.0
2020-09-04 11:20:00,24.93,24.94,24.86,24.87,139992.0,23.4268,23.4362,23.361,23.3704,139992.0
2020-09-04 11:25:00,24.87,24.88,24.8,24.88,151038.0,23.3704,23.3798,23.3047,23.3798,151038.0
2020-09-04 11:30:00,24.89,24.98,24.89,24.98,68592.0,23.3892,23.4738,23.3892,23.4738,68592.0
2020-09-04 11:35:00,24.99,25.0,24.92,24.92,60546.0,23.4832,23.4926,23.4174,23.4174,60546.0
2020-09-04 11:40:00,24.92,24.96,24.83,24.84,83010.0,23.4174,23.455,23.3328,23.3422,83010.0
2020-09-04 11:45:00,24.85,24.89,24.85,24.87,51696.0,23.3516,23.3892,23.3516,23.3704,51696.0
2020-09-04 11:50:00,24.87,24.93,24.83,24.93,70935.0,23.3704,23.4268,23.3328,23.4268,70935.0
2020-09-04 11:55:00,24.93,24.96,24.85,24.95,80931.0,23.4268,23.455,23.3516,23.4456,80931.0
2020-09-04 12:00:00,24.94,24.97,24.92,24.93,56313.0,23.4362,23.4644,23.4174,23.4268,56313.0
2020-09-04 12:05:00,24.94,24.95,24.88,24.88,59799.0,23.4362,23.4456,23.3798,23.3798,59799.0
2020-09-04 12:10:00,24.9,24.93,24.86,24.9,53853.0,23.3986,23.4268,23.361,23.3986,53853.0
2020-09-04 12:15:00,24.9,24.9,24.84,24.85,57246.0,23.3986,23.3986,23.3422,23.3516,57246.0
2020-09-04 12:20:00,24.86,24.92,24.84,24.91,56532.0,23.361,23.4174,23.3422,23.408,56532.0
2020-09-04 12:25:00,24.92,24.96,24.9,24.95,40284.0,23.4174,23.455,23.3986,23.4456,40284.0
2020-09-04 12:30:00,24.95,25.01,24.95,25.01,71892.0,23.4456,23.502,23.4456,23.502,71892.0
2020-09-04 12:35:00,25.01,25.05,25.0,25.04,61242.0,23.502,23.5396,23.4926,23.5302,61242.0
2020-09-04 12:40:00,25.04,25.06,24.99,25.0,129603.0,23.5302,23.549,23.4832,23.4926,129603.0
2020-09-04 12:45:00,25.0,25.11,24.99,25.04,62949.0,23.4926,23.596,23.4832,23.5302,62949.0
2020-09-04 12:50:00,25.04,25.09,25.03,25.05,150573.0,23.5302,23.5772,23.5208,23.5396,150573.0
2020-09-04 12:55:00,25.06,25.07,25.02,25.05,83892.0,23.549,23.5584,23.5114,23.5396,83892.0
2020-09-04 13:00:00,25.03,25.05,25.02,25.04,44421.0,23.5208,23.5396,23.5114,23.5302,44421.0
2020-09-04 13:05:00,25.05,25.06,25.02,25.06,45915.0,23.5396,23.549,23.5114,23.549,45915.0
2020-09-04 13:10:00,25.06,25.1,25.05,25.1,56085.0,23.549,23.5866,23.5396,23.5866,56085.0
2020-09-04 13:15:00,25.09,25.12,25.05,25.07,65763.0,23.5772,23.6054,23.5396,23.5584,65763.0
2020-09-04 13:20:00,25.08,25.13,25.08,25.12,40668.0,23.5678,23.6148,23.5678,23.6054,40668.0
2020-09-04 13:25:00,25.12,25.17,25.12,25.14,109740.0,23.6054,23.6523,23.6054,23.6241,109740.0
2020-09-04 13:30:00,25.13,25.14,25.04,25.05,76092.0,23.6148,23.6241,23.5302,23.5396,76092.0
2020-09-04 13:35:00,25.06,25.12,25.03,25.11,49269.0,23.549,23.6054,23.5208,23.596,49269.0
2020-09-04 13:40:00,25.11,25.13,25.07,25.08,68073.0,23.596,23.6148,23.5584,23.5678,68073.0
2020-09-04 13:45:00,25.09,25.15,25.09,25.13,59508.0,23.5772,23.6335,23.5772,23.6148,59508.0
2020-09-04 13:50:00,25.12,25.16,25.09,25.16,53472.0,23.6054,23.6429,23.5772,23.6429,53472.0
2020-09-04 13:55:00,25.16,25.18,25.14,25.17,42171.0,23.6429,23.6617,23.6241,23.6523,42171.0
2020-09-04 14:00:00,25.17,25.2,25.14,25.16,67851.0,23.6523,23.6805,23.6241,23.6429,67851.0
2020-09-04 14:05:00,25.16,25.19,25.15,25.16,47274.0,23.6429,23.6711,23.6335,23.6429,47274.0
2020-09-04 14:10:00,25.16,25.16,25.12,25.12,30327.0,23.6429,23.6429,23.6054,23.6054,30327.0
2020-09-04 14:15:00,25.13,25.19,25.13,25.16,38745.0,23.6148,23.6711,23.6148,23.6429,38745.0
2020-09-04 14:20:00,25.17,25.2,25.15,25.17,47622.0,23.6523,23.6805,23.6335,23.6523,47622.0
2020-09-04 14:25:00,25.17,25.21,25.17,25.21,75117.0,23.6523,23.6899,23.6523,23.6899,75117.0
2020-09-04 14:30:00,25.21,25.21,25.16,25.17,40938.0,23.6899,23.6899,23.6429,23.6523,40938.0
2020-09-04 14:35:00,25.18,25.25,25.18,25.25,45687.0,23.6617,23.7275,23.6617,23.7275,45687.0
2020-09-04 14:40:00,25.25,25.28,25.24,25.25,51984.0,23.7275,23.7557,23.7181,23.7275,51984.0
2020-09-04 14:45:00,25.25,25.33,25.25,25.28,160989.0,23.7275,23.8027,23.7275,23.7557,160989.0
2020-09-04 14:50:00,25.28,25.3,25.25,25.26,32043.0,23.7557,23.7745,23.7275,23.7369,32043.0
2020-09-04 14:55:00,25.26,25.34,25.26,25.33,83226.0,23.7369,23.8121,23.7369,23.8027,83226.0
2020-09-04 15:00:00,25.33,25.34,25.3,25.33,97194.0,23.8027,23.8121,23.7745,23.8027,97194.0
2020-09-04 15:05:00,25.32,25.35,25.3,25.32,62475.0,23.7933,23.8215,23.7745,23.7933,62475.0
2020-09-04 15:10:00,25.31,25.35,25.3,25.3,93849.0,23.7839,23.8215,23.7745,23.7745,93849.0
2020-09-04 15:15:00,25.31,25.37,25.3,25.34,103605.0,23.7839,23.8403,23.7745,23.8121,103605.0
2020-09-04 15:20:00,25.35,25.36,25.33,25.35,57084.0,23.8215,23.8309,23.8027,23.8215,57084.0
2020-09-04 15:25:00,25.34,25.37,25.31,25.32,94248.0,23.8121,23.8403,23.7839,23.7933,94248.0
2020-09-04 15:30:00,25.32,25.34,25.28,25.3,71004.0,23.7933,23.8121,23.7557,23.7745,71004.0
2020-09-04 15:35:00,25.3,25.31,25.21,25.24,110349.0,23.7745,23.7839,23.6899,23.7181,110349.0
2020-09-04 15:40:00,25.23,25.27,25.22,25.23,80991.0,23.7087,23.7463,23.6993,23.7087,80991.0
2020-09-04 15:45:00,25.23,25.3,25.18,25.18,167523.0,23.7087,23.7745,23.6617,23.6617,167523.0
2020-09-04 15:50:00,25.18,25.24,25.15,25.22,331602.0,23.6617,23.7181,23.6335,23.6993,331602.0
2020-09-04 15:55:00,25.22,25.22,25.17,25.18,508212.0,23.6993,23.6993,23.6523,23.6617,508212.0
2020-09-08 09:30:00,25.15,25.2,25.03,25.13,358947.0,23.6335,23.6805,23.5208,23.6148,358947.0
2020-09-08 09:35:00,25.1,25.19,25.07,25.11,124686.0,23.5866,23.6711,23.5584,23.596,124686.0
2020-09-08 09:40:00,25.1,25.1,24.89,24.89,115650.0,23.5866,23.5866,23.3892,23.3892,115650.0
2020-09-08 09:45:00,24.89,24.94,24.82,24.87,167610.0,23.3892,23.4362,23.3234,23.3704,167610.0
2020-09-08 09:50:00,24.86,24.91,24.79,24.8,157674.0,23.361,23.408,23.2953,23.3047,157674.0
2020-09-08 09:55:00,24.81,24.88,24.8,24.88,118065.0,23.314,23.3798,23.3047,23.3798,118065.0
2020-09-08 10:00:00,24.89,24.92,24.78,24.78,105456.0,23.3892,23.4174,23.2859,23.2859,105456.0
2020-09-08 10:05:00,24.78,24.84,24.71,24.83,176553.0,23.2859,23.3422,23.2201,23.3328,176553.0
2020-09-08 10:10:00,24.85,24.92,24.82,24.91,75603.0,23.3516,23.4174,23.3234,23.408,75603.0
2020-09-08 10:15:00,24.91,24.92,24.84,24.84,88869.0,23.408,23.4174,23.3422,23.3422,88869.0
2020-09-08 10:20:00,24.84,24.91,24.8,24.91,71937.0,23.3422,23.408,23.3047,23.408,71937.0
2020-09-08 10:25:00,24.92,24.99,24.88,24.98,67134.0,23.4174,23.4832,23.3798,23.4738,67134.0
2020-09-08 10:30:00,24.98,25.02,24.95,24.97,136128.0,23.4738,23.5114,23.4456,23.4644,136128.0
2020-09-08 10:35:00,24.96,25.03,24.96,25.03,143772.0,23.455,23.5208,23.455,23.5208,143772.0
2020-09-08 10:40:00,25.03,25.03,24.98,25.01,214071.0,23.5208,23.5208,23.4738,23.502,214071.0
2020-09-08 10:45:00,25.01,25.05,24.97,25.0,286638.0,23.502,23.5396,23.4644,23.4926,286638.0
2020-09-08 10:50:00,24.99,25.11,24.99,25.1,193881.0,23.4832,23.596,23.4832,23.5866,193881.0
2020-09-08 10:55:00,25.12,25.15,25.06,25.09,193095.0,23.6054,23.6335,23.549,23.5772,193095.0
2020-09-08 11:00:00,25.09,25.19,25.04,25.19,268251.0,23.5772,23.6711,23.5302,23.6711,268251.0
2020-09-08 11:05:00,25.19,25.23,25.12,25.2,125796.0,23.6711,23.7087,23.6054,23.6805,125796.0
2020-09-08 11:10:00,25.21,25.23,25.17,25.22,97746.0,23.6899,23.7087,23.6523,23.6993,97746.0
2020-09-08 11:15:00,25.22,25.24,25.17,25.22,148566.0,23.6993,23.7181,23.6523,23.6993,148566.0
2020-09-08 11:20:00,25.22,25.24,25.17,25.21,83460.0,23.6993,23.7181,23.6523,23.6899,83460.0
2020-09-08 11:25:00,25.21,25.23,25.18,25.21,100446.0,23.6899,23.7087,23.6617,23.6899,100446.0
2020-09-08 11:30:00,25.21,25.22,25.11,25.14,85062.0,23.6899,23.6993,23.596,23.6241,85062.0
2020-09-08 11:35:00,25.14,25.17,25.12,25.15,47994.0,23.6241,23.6523,23.6054,23.6335,47994.0
2020-09-08 11:40:00,25.14,25.15,25.09,25.1,51165.0,23.6241,23.6335,23.5772,23.5866,51165.0
2020-09-08 11:45:00,25.11,25.13,25.09,25.12,103230.0,23.596,23.6148,23.5772,23.6054,103230.0
2020-09-08 11:50:00,25.14,25.14,25.07,25.09,66324.0,23.6241,23.6241,23.5584,23.5772,66324.0
2020-09-08 11:55:00,25.09,25.18,25.08,25.18,44358.0,23.5772,23.6617,23.5678,23.6617,44358.0
2020-09-08 12:00:00,25.17,25.23,25.16,25.21,60321.0,23.6523,23.7087,23.6429,23.6899,60321.0
2020-09-08 12:05:00,25.21,25.27,25.18,25.26,92601.0,23.6899,23.7463,23.6617,23.7369,92601.0
2020-09-08 12:10:00,25.26,25.27,25.24,25.25,47730.0,23.7369,23.7463,23.7181,23.7275,47730.0
2020-09-08 12:15:00,25.25,25.33,25.25,25.32,95310.0,23.7275,23.8027,23.7275,23.7933,95310.0
2020-09-08 12:20:00,25.33,25.36,25.3,25.35,60744.0,23.8027,23.8309,23.7745,23.8215,60744.0
2020-09-08 12:25:00,25.35,25.36,25.3,25.31,45798.0,23.8215,23.8309,23.7745,23.7839,45798.0
2020-09-08 12:30:00,25.32,25.35,25.3,25.34,86346.0,23.7933,23.8215,23.7745,23.8121,86346.0
2020-09-08 12:35:00,25.34,25.35,25.3,25.3,55803.0,23.8121,23.8215,23.7745,23.7745,55803.0
2020-09-08 12:40:00,25.31,25.34,25.28,25.33,82338.0,23.7839,23.8121,23.7557,23.8027,82338.0
2020-09-08 12:45:00,25.33,25.39,25.33,25.38,60561.0,23.8027,23.8591,23.8027,23.8497,60561.0
2020-09-08 12:50:00,25.38,25.41,25.37,25.39,37920.0,23.8497,23.8779,23.8403,23.8591,37920.0
2020-09-08 12:55:00,25.4,25.41,25.37,25.41,41301.0,23.8685,23.8779,23.8403,23.8779,41301.0
2020-09-08 13:00:00,25.42,25.42,25.39,25.39,43362.0,23.8873,23.8873,23.8591,23.8591,43362.0
2020-09-08 13:05:00,25.39,25.41,25.37,25.37,41400.0,23.8591,23.8779,23.8403,23.8403,41400.0
2020-09-08 13:10:00,25.37,25.42,25.36,25.42,34227.0,23.8403,23.8873,23.8309,23.8873,34227.0
2020-09-08 13:15:00,25.41,25.46,25.41,25.46,35877.0,23.8779,23.9249,23.8779,23.9249,35877.0
2020-09-08 13:20:00,25.45,25.45,25.43,25.44,31566.0,23.9155,23.9155,23.8967,23.9061,31566.0
2020-09-08 13:25:00,25.44,25.44,25.41,25.41,30339.0,23.9061,23.9061,23.8779,23.8779,30339.0
2020-09-08 13:30:00,25.41,25.42,25.38,25.41,43209.0,23.8779,23.8873,23.8497,23.8779,43209.0
2020-09-08 13:35:00,25.42,25.46,25.41,25.45,39240.0,23.8873,23.9249,23.8779,23.9155,39240.0
2020-09-08 13:40:00,25.45,25.47,25.44,25.46,25725.0,23.9155,23.9343,23.9061,23.9249,25725.0
2020-09-08 13:45:00,25.47,25.5,25.46,25.5,59019.0,23.9343,23.9624,23.9249,23.9624,59019.0
2020-09-08 13:50:00,25.5,25.52,25.49,25.51,66588.0,23.9624,23.9812,23.953,23.9718,66588.0
2020-09-08 13:55:00,25.51,25.51,25.44,25.44,52347.0,23.9718,23.9718,23.9061,23.9061,52347.0
2020-09-08 14:00:00,25.44,25.46,25.39,25.41,69792.0,23.9061,23.9249,23.8591,23.8779,69792.0
2020-09-08 14:05:00,25.41,25.42,25.39,25.41,55392.0,23.8779,23.8873,23.8591,23.8779,55392.0
2020-09-08 14:10:00,25.41,25.42,25.38,25.39,38133.0,23.8779,23.8873,23.8497,23.8591,38133.0
2020-09-08 14:15:00,25.39,25.39,25.34,25.36,56025.0,23.8591,23.8591,23.8121,23.8309,56025.0
2020-09-08 14:20:00,25.36,25.36,25.33,25.34,56595.0,23.8309,23.8309,23.8027,23.8121,56595.0
2020-09-08 14:25:00,25.34,25.36,25.33,25.34,50772.0,23.8121,23.8309,23.8027,23.8121,50772.0
2020-09-08 14:30:00,25.34,25.34,25.28,25.31,62247.0,23.8121,23.8121,23.7557,23.7839,62247.0
2020-09-08 14:35:00,25.31,25.31,25.2,25.2,117129.0,23.7839,23.7839,23.6805,23.6805,117129.0
2020-09-08 14:40:00,25.21,25.22,25.16,25.16,58614.0,23.6899,23.6993,23.6429,23.6429,58614.0
2020-09-08 14:45:00,25.15,25.23,25.15,25.23,40284.0,23.6335,23.7087,23.6335,23.7087,40284.0
2020-09-08 14:50:00,25.22,25.22,25.15,25.18,84222.0,23.6993,23.6993,23.6335,23.6617,84222.0
2020-09-08 14:55:00,25.17,25.28,25.15,25.27,87849.0,23.6523,23.7557,23.6335,23.7463,87849.0
2020-09-08 15:00:00,25.27,25.28,25.11,25.11,88821.0,23.7463,23.7557,23.596,23.596,88821.0
2020-09-08 15:05:00,25.11,25.14,25.09,25.14,81285.0,23.596,23.6241,23.5772,23.6241,81285.0
2020-09-08 15:10:00,25.14,25.23,25.14,25.19,79230.0,23.6241,23.7087,23.6241,23.6711,79230.0
2020-09-08 15:15:00,25.18,25.22,25.15,25.19,100092.0,23.6617,23.6993,23.6335,23.6711,100092.0
2020-09-08 15:20:00,25.18,25.21,25.18,25.21,98868.0,23.6617,23.6899,23.6617,23.6899,98868.0
2020-09-08 15:25:00,25.21,25.23,25.18,25.21,104430.0,23.6899,23.7087,23.6617,23.6899,104430.0
2020-09-08 15:30:00,25.21,25.25,25.12,25.12,165540.0,23.6899,23.7275,23.6054,23.6054,165540.0
2020-09-08 15:35:00,25.13,25.2,25.13,25.15,114987.0,23.6148,23.6805,23.6148,23.6335,114987.0
2020-09-08 15:40:00,25.15,25.18,25.14,25.16,147201.0,23.6335,23.6617,23.6241,23.6429,147201.0
2020-09-08 15:45:00,25.16,25.16,25.07,25.13,253989.0,23.6429,23.6429,23.5584,23.6148,253989.0
2020-09-08 15:50:00,25.13,25.13,25.04,25.07,340173.0,23.6148,23.6148,23.5302,23.5584,340173.0
2020-09-08 15:55:00,25.07,25.11,25.04,25.09,585660.0,23.5584,23.596,23.5302,23.5772,585660.0
2020-09-09 09:30:00,25.25,25.5,25.23,25.46,305043.0,23.7275,23.9624,23.7087,23.9249,305043.0
2020-09-09 09:35:00,25.47,25.5,25.38,25.39,165096.0,23.9343,23.9624,23.8497,23.8591,165096.0
2020-09-09 09:40:00,25.4,25.43,25.33,25.33,74610.0,23.8685,23.8967,23.8027,23.8027,74610.0
2020-09-09 09:45:00,25.33,25.41,25.33,25.35,92538.0,23.8027,23.8779,23.8027,23.8215,92538.0
2020-09-09 09:50:00,25.35,25.52,25.35,25.5,103389.0,23.8215,23.9812,23.8215,23.9624,103389.0
2020-09-09 09:55:00,25.5,25.51,25.41,25.43,70416.0,23.9624,23.9718,23.8779,23.8967,70416.0
2020-09-09 10:00:00,25.44,25.58,25.42,25.56,277719.0,23.9061,24.0376,23.8873,24.0188,277719.0
2020-09-09 10:05:00,25.55,25.56,25.48,25.49,94050.0,24.0094,24.0188,23.9436,23.953,94050.0
2020-09-09 10:10:00,25.5,25.54,25.49,25.49,87978.0,23.9624,24.0,23.953,23.953,87978.0
2020-09-09 10:15:00,25.49,25.59,25.49,25.56,107181.0,23.953,24.047,23.953,24.0188,107181.0
2020-09-09 10:20:00,25.56,25.59,25.54,25.59,105981.0,24.0188,24.047,24.0,24.047,105981.0
2020-09-09 10:25:00,25.59,25.63,25.58,25.58,114768.0,24.047,24.0846,24.0376,24.0376,114768.0
2020-09-09 10:30:00,25.58,25.68,25.58,25.66,113526.0,24.0376,24.1316,24.0376,24.1128,113526.0
2020-09-09 10:35:00,25.67,25.71,25.65,25.65,54411.0,24.1222,24.1598,24.1034,24.1034,54411.0
2020-09-09 10:40:00,25.64,25.66,25.62,25.64,36669.0,24.094,24.1128,24.0752,24.094,36669.0
2020-09-09 10:45:00,25.65,25.65,25.59,25.59,56313.0,24.1034,24.1034,24.047,24.047,56313.0
2020-09-09 10:50:00,25.6,25.62,25.58,25.6,43566.0,24.0564,24.0752,24.0376,24.0564,43566.0
2020-09-09 10:55:00,25.6,25.62,25.57,25.6,46188.0,24.0564,24.0752,24.0282,24.0564,46188.0
2020-09-09 11:00:00,25.61,25.71,25.61,25.71,48546.0,24.0658,24.1598,24.0658,24.1598,48546.0
2020-09-09 11:05:00,25.7,25.72,25.64,25.64,57126.0,24.1504,24.1692,24.094,24.094,57126.0
2020-09-09 11:10:00,25.64,25.68,25.63,25.66,57507.0,24.094,24.1316,24.0846,24.1128,57507.0
2020-09-09 11:15:00,25.67,25.69,25.65,25.68,36474.0,24.1222,24.141,24.1034,24.1316,36474.0
2020-09-09 11:20:00,25.68,25.71,25.68,25.7,27918.0,24.1316,24.1598,24.1316,24.1504,27918.0
2020-09-09 11:25:00,25.7,25.7,25.66,25.66,39084.0,24.1504,24.1504,24.1128,24.1128,39084.0
2020-09-09 11:30:00,25.66,25.68,25.65,25.67,21597.0,24.1128,24.1316,24.1034,24.1222,21597.0
2020-09-09 11:35:00,25.68,25.69,25.66,25.67,28770.0,24.1316,24.141,24.1128,24.1222,28770.0
2020-09-09 11:40:00,25.67,25.68,25.62,25.64,32346.0,24.1222,24.1316,24.0752,24.094,32346.0
2020-09-09 11:45:00,25.64,25.66,25.63,25.65,28851.0,24.094,24.1128,24.0846,24.1034,28851.0
2020-09-09 11:50:00,25.65,25.67,25.63,25.63,26592.0,24.1034,24.1222,24.0846,24.0846,26592.0
2020-09-09 11:55:00,25.64,25.65,25.62,25.64,18102.0,24.094,24.1034,24.0752,24.094,18102.0
2020-09-09 12:00:00,25.64,25.65,25.63,25.65,19491.0,24.094,24.1034,24.0846,24.1034,19491.0
2020-09-09 12:05:00,25.65,25.65,25.61,25.63,27501.0,24.1034,24.1034,24.0658,24.0846,27501.0
2020-09-09 12:10:00,25.63,25.67,25.62,25.67,39867.0,24.0846,24.1222,24.0752,24.1222,39867.0
2020-09-09 12:15:00,25.67,25.69,25.66,25.68,32169.0,24.1222,24.141,24.1128,24.1316,32169.0
2020-09-09 12:20:00,25.69,25.73,25.69,25.73,32721.0,24.141,24.1786,24.141,24.1786,32721.0
2020-09-09 12:25:00,25.73,25.75,25.67,25.7,61893.0,24.1786,24.1974,24.1222,24.1504,61893.0
2020-09-09 12:30:00,25.71,25.72,25.68,25.69,42486.0,24.1598,24.1692,24.1316,24.141,42486.0
2020-09-09 12:35:00,25.69,25.75,25.67,25.75,51972.0,24.141,24.1974,24.1222,24.1974,51972.0
2020-09-09 12:40:00,25.75,25.81,25.73,25.8,55068.0,24.1974,24.2538,24.1786,24.2444,55068.0
2020-09-09 12:45:00,25.8,25.85,25.8,25.85,123525.0,24.2444,24.2913,24.2444,24.2913,123525.0
2020-09-09 12:50:00,25.85,25.85,25.8,25.82,43539.0,24.2913,24.2913,24.2444,24.2631,43539.0
2020-09-09 12:55:00,25.82,25.84,25.79,25.83,30069.0,24.2631,24.2819,24.235,24.2725,30069.0
2020-09-09 13:00:00,25.83,25.88,25.81,25.87,70701.0,24.2725,24.3195,24.2538,24.3101,70701.0
2020-09-09 13:05:00,25.87,25.9,25.86,25.9,45081.0,24.3101,24.3383,24.3007,24.3383,45081.0
2020-09-09 13:10:00,25.9,25.95,25.89,25.93,116502.0,24.3383,24.3853,24.3289,24.3665,116502.0
2020-09-09 13:15:00,25.93,25.96,25.88,25.89,69114.0,24.3665,24.3947,24.3195,24.3289,69114.0
2020-09-09 13:20:00,25.89,25.91,25.83,25.83,88179.0,24.3289,24.3477,24.2725,24.2725,88179.0
2020-09-09 13:25:00,25.83,25.83,25.77,25.78,53175.0,24.2725,24.2725,24.2162,24.2256,53175.0
2020-09-09 13:30:00,25.78,25.79,25.75,25.77,98916.0,24.2256,24.235,24.1974,24.2162,98916.0
2020-09-09 13:35:00,25.78,25.79,25.77,25.79,54024.0,24.2256,24.235,24.2162,24.235,54024.0
2020-09-09 13:40:00,25.79,25.8,25.76,25.76,53166.0,24.235,24.2444,24.2068,24.2068,53166.0
2020-09-09 13:45:00,25.75,25.77,25.73,25.75,45201.0,24.1974,24.2162,24.1786,24.1974,45201.0
2020-09-09 13:50:00,25.76,25.82,25.75,25.81,30264.0,24.2068,24.2631,24.1974,24.2538,30264.0
2020-09-09 13:55:00,25.81,25.81,25.77,25.78,45174.0,24.2538,24.2538,24.2162,24.2256,45174.0
2020-09-09 14:00:00,25.79,25.81,25.77,25.77,41622.0,24.235,24.2538,24.2162,24.2162,41622.0
2020-09-09 14:05:00,25.77,25.8,25.76,25.8,44325.0,24.2162,24.2444,24.2068,24.2444,44325.0
2020-09-09 14:10:00,25.8,25.8,25.76,25.76,29916.0,24.2444,24.2444,24.2068,24.2068,29916.0
2020-09-09 14:15:00,25.76,25.79,25.75,25.79,24822.0,24.2068,24.235,24.1974,24.235,24822.0
2020-09-09 14:20:00,25.79,25.8,25.77,25.79,28680.0,24.235,24.2444,24.2162,24.235,28680.0
2020-09-09 14:25:00,25.8,25.81,25.77,25.8,63114.0,24.2444,24.2538,24.2162,24.2444,63114.0
2020-09-09 14:30:00,25.79,25.84,25.79,25.84,44904.0,24.235,24.2819,24.235,24.2819,44904.0
2020-09-09 14:35:00,25.84,25.87,25.84,25.85,44361.0,24.2819,24.3101,24.2819,24.2913,44361.0
2020-09-09 14:40:00,25.85,25.87,25.84,25.87,48012.0,24.2913,24.3101,24.2819,24.3101,48012.0
2020-09-09 14:45:00,25.86,25.86,25.84,25.86,42537.0,24.3007,24.3007,24.2819,24.3007,42537.0
2020-09-09 14:50:00,25.86,25.87,25.85,25.86,32214.0,24.3007,24.3101,24.2913,24.3007,32214.0
2020-09-09 14:55:00,25.86,25.89,25.86,25.87,41889.0,24.3007,24.3289,24.3007,24.3101,41889.0
2020-09-09 15:00:00,25.88,25.91,25.88,25.89,98259.0,24.3195,24.3477,24.3195,24.3289,98259.0
2020-09-09 15:05:00,25.89,25.89,25.85,25.86,75840.0,24.3289,24.3289,24.2913,24.3007,75840.0
2020-09-09 15:10:00,25.86,25.88,25.84,25.84,89523.0,24.3007,24.3195,24.2819,24.2819,89523.0
2020-09-09 15:15:00,25.85,25.87,25.83,25.85,65010.0,24.2913,24.3101,24.2725,24.2913,65010.0
2020-09-09 15:20:00,25.86,25.88,25.85,25.87,54039.0,24.3007,24.3195,24.2913,24.3101,54039.0
2020-09-09 15:25:00,25.87,25.87,25.83,25.87,70956.0,24.3101,24.3101,24.2725,24.3101,70956.0
2020-09-09 15:30:00,25.87,25.88,25.84,25.84,109296.0,24.3101,24.3195,24.2819,24.2819,109296.0
2020-09-09 15:35:00,25.84,25.84,25.76,25.76,238959.0,24.2819,24.2819,24.2068,24.2068,238959.0
2020-09-09 15:40:00,25.75,25.77,25.68,25.68,250530.0,24.1974,24.2162,24.1316,24.1316,250530.0
2020-09-09 15:45:00,25.68,25.68,25.64,25.67,242667.0,24.1316,24.1316,24.094,24.1222,242667.0
2020-09-09 15:50:00,25.68,25.68,25.61,25.62,487146.0,24.1316,24.1316,24.0658,24.0752,487146.0
2020-09-09 15:55:00,25.62,25.62,25.53,25.55,1062855.0,24.0752,24.0752,23.9906,24.0094,1062855.0
2020-09-10 09:30:00,25.45,25.67,25.45,25.67,133326.0,23.9155,24.1222,23.9155,24.1222,133326.0
2020-09-10 09:35:00,25.66,25.66,25.54,25.6,99414.0,24.1128,24.1128,24.0,24.0564,99414.0
2020-09-10 09:40:00,25.6,25.64,25.56,25.63,109299.0,24.0564,24.094,24.0188,24.0846,109299.0
2020-09-10 09:45:00,25.61,25.64,25.56,25.58,88836.0,24.0658,24.094,24.0188,24.0376,88836.0
2020-09-10 09:50:00,25.58,25.61,25.52,25.53,104391.0,24.0376,24.0658,23.9812,23.9906,104391.0
2020-09-10 09:55:00,25.52,25.59,25.48,25.49,81876.0,23.9812,24.047,23.9436,23.953,81876.0
2020-09-10 10:00:00,25.49,25.56,25.47,25.55,98712.0,23.953,24.0188,23.9343,24.0094,98712.0
2020-09-10 10:05:00,25.54,25.55,25.5,25.52,65595.0,24.0,24.0094,23.9624,23.9812,65595.0
2020-09-10 10:10:00,25.53,25.53,25.48,25.51,51786.0,23.9906,23.9906,23.9436,23.9718,51786.0
2020-09-10 10:15:00,25.5,25.58,25.5,25.58,40884.0,23.9624,24.0376,23.9624,24.0376,40884.0
2020-09-10 10:20:00,25.58,25.59,25.55,25.56,62532.0,24.0376,24.047,24.0094,24.0188,62532.0
2020-09-10 10:25:00,25.56,25.56,25.47,25.49,57684.0,24.0188,24.0188,23.9343,23.953,57684.0
2020-09-10 10:30:00,25.49,25.57,25.49,25.54,30816.0,23.953,24.0282,23.953,24.0,30816.0
2020-09-10 10:35:00,25.54,25.57,25.53,25.55,44691.0,24.0,24.0282,23.9906,24.0094,44691.0
2020-09-10 10:40:00,25.55,25.55,25.46,25.46,71256.0,24.0094,24.0094,23.9249,23.9249,71256.0
2020-09-10 10:45:00,25.47,25.47,25.37,25.4,413754.0,23.9343,23.9343,23.8403,23.8685,413754.0
2020-09-10 10:50:00,25.41,25.44,25.4,25.42,123204.0,23.8779,23.9061,23.8685,23.8873,123204.0
2020-09-10 10:55:00,25.42,25.43,25.29,25.33,160152.0,23.8873,23.8967,23.7651,23.8027,160152.0
2020-09-10 11:00:00,25.33,25.34,25.29,25.33,110871.0,23.8027,23.8121,23.7651,23.8027,110871.0
2020-09-10 11:05:00,25.34,25.39,25.33,25.34,76227.0,23.8121,23.8591,23.8027,23.8121,76227.0
2020-09-10 11:10:00,25.33,25.4,25.32,25.4,77361.0,23.8027,23.8685,23.7933,23.8685,77361.0
2020-09-10 11:15:00,25.4,25.41,25.34,25.41,54408.0,23.8685,23.8779,23.8121,23.8779,54408.0
2020-09-10 11:20:00,25.41,25.45,25.39,25.45,64989.0,23.8779,23.9155,23.8591,23.9155,64989.0
2020-09-10 11:25:00,25.45,25.49,25.44,25.49,84420.0,23.9155,23.953,23.9061,23.953,84420.0
2020-09-10 11:30:00,25.49,25.51,25.47,25.5,27114.0,23.953,23.9718,23.9343,23.9624,27114.0
2020-09-10 11:35:00,25.5,25.55,25.5,25.53,28854.0,23.9624,24.0094,23.9624,23.9906,28854.0
2020-09-10 11:40:00,25.53,25.54,25.48,25.5,171600.0,23.9906,24.0,23.9436,23.9624,171600.0
2020-09-10 11:45:00,25.5,25.5,25.45,25.48,117588.0,23.9624,23.9624,23.9155,23.9436,117588.0
2020-09-10 11:50:00,25.48,25.49,25.43,25.43,46308.0,23.9436,23.953,23.8967,23.8967,46308.0
2020-09-10 11:55:00,25.44,25.44,25.38,25.38,71289.0,23.9061,23.9061,23.8497,23.8497,71289.0
2020-09-10 12:00:00,25.38,25.44,25.35,25.38,119514.0,23.8497,23.9061,23.8215,23.8497,119514.0
2020-09-10 12:05:00,25.38,25.41,25.36,25.36,73623.0,23.8497,23.8779,23.8309,23.8309,73623.0
2020-09-10 12:10:00,25.38,25.41,25.35,25.35,75345.0,23.8497,23.8779,23.8215,23.8215,75345.0
2020-09-10 12:15:00,25.34,25.38,25.3,25.34,119700.0,23.8121,23.8497,23.7745,23.8121,119700.0
2020-09-10 12:20:00,25.34,25.34,25.28,25.31,67803.0,23.8121,23.8121,23.7557,23.7839,67803.0
2020-09-10 12:25:00,25.31,25.32,25.29,25.3,75792.0,23.7839,23.7933,23.7651,23.7745,75792.0
2020-09-10 12:30:00,25.3,25.36,25.29,25.34,91038.0,23.7745,23.8309,23.7651,23.8121,91038.0
2020-09-10 12:35:00,25.34,25.34,25.24,25.27,104859.0,23.8121,23.8121,23.7181,23.7463,104859.0
2020-09-10 12:40:00,25.27,25.31,25.26,25.27,41283.0,23.7463,23.7839,23.7369,23.7463,41283.0
2020-09-10 12:45:00,25.26,25.31,25.25,25.27,232692.0,23.7369,23.7839,23.7275,23.7463,232692.0
2020-09-10 12:50:00,25.29,25.33,25.29,25.31,25758.0,23.7651,23.8027,23.7651,23.7839,25758.0
2020-09-10 12:55:00,25.32,25.34,25.32,25.33,16941.0,23.7933,23.8121,23.7933,23.8027,16941.0
2020-09-10 13:00:00,25.34,25.35,25.31,25.34,48300.0,23.8121,23.8215,23.7839,23.8121,48300.0
2020-09-10 13:05:00,25.33,25.36,25.33,25.35,29754.0,23.8027,23.8309,23.8027,23.8215,29754.0
2020-09-10 13:10:00,25.36,25.37,25.34,25.34,63051.0,23.8309,23.8403,23.8121,23.8121,63051.0
2020-09-10 13:15:00,25.35,25.42,25.34,25.42,55773.0,23.8215,23.8873,23.8121,23.8873,55773.0
2020-09-10 13:20:00,25.41,25.41,25.38,25.38,22803.0,23.8779,23.8779,23.8497,23.8497,22803.0
2020-09-10 13:25:00,25.38,25.38,25.33,25.34,75084.0,23.8497,23.8497,23.8027,23.8121,75084.0
2020-09-10 13:30:00,25.34,25.39,25.34,25.38,26112.0,23.8121,23.8591,23.8121,23.8497,26112.0
2020-09-10 13:35:00,25.38,25.4,25.34,25.35,45537.0,23.8497,23.8685,23.8121,23.8215,45537.0
2020-09-10 13:40:00,25.34,25.36,25.32,25.32,45474.0,23.8121,23.8309,23.7933,23.7933,45474.0
2020-09-10 13:45:00,25.32,25.36,25.32,25.34,38301.0,23.7933,23.8309,23.7933,23.8121,38301.0
2020-09-10 13:50:00,25.35,25.35,25.3,25.32,57273.0,23.8215,23.8215,23.7745,23.7933,57273.0
2020-09-10 13:55:00,25.33,25.36,25.32,25.32,29421.0,23.8027,23.8309,23.7933,23.7933,29421.0
2020-09-10 14:00:00,25.33,25.42,25.32,25.42,47193.0,23.8027,23.8873,23.7933,23.8873,47193.0
2020-09-10 14:05:00,25.41,25.42,25.37,25.39,43449.0,23.8779,23.8873,23.8403,23.8591,43449.0
2020-09-10 14:10:00,25.4,25.41,25.36,25.36,39447.0,23.8685,23.8779,23.8309,23.8309,39447.0
2020-09-10 14:15:00,25.36,25.36,25.28,25.3,194991.0,23.8309,23.8309,23.7557,23.7745,194991.0
2020-09-10 14:20:00,25.29,25.32,25.2,25.21,105981.0,23.7651,23.7933,23.6805,23.6899,105981.0
2020-09-10 14:25:00,25.21,25.26,25.1,25.1,171399.0,23.6899,23.7369,23.5866,23.5866,171399.0
2020-09-10 14:30:00,25.11,25.22,25.1,25.17,87948.0,23.596,23.6993,23.5866,23.6523,87948.0
2020-09-10 14:35:00,25.17,25.23,25.16,25.21,58857.0,23.6523,23.7087,23.6429,23.6899,58857.0
2020-09-10 14:40:00,25.2,25.21,25.15,25.16,84771.0,23.6805,23.6899,23.6335,23.6429,84771.0
2020-09-10 14:45:00,25.17,25.3,25.15,25.28,74289.0,23.6523,23.7745,23.6335,23.7557,74289.0
2020-09-10 14:50:00,25.28,25.3,25.22,25.23,66051.0,23.7557,23.7745,23.6993,23.7087,66051.0
2020-09-10 14:55:00,25.23,25.32,25.22,25.3,40296.0,23.7087,23.7933,23.6993,23.7745,40296.0
2020-09-10 15:00:00,25.3,25.31,25.23,25.23,78483.0,23.7745,23.7839,23.7087,23.7087,78483.0
2020-09-10 15:05:00,25.24,25.25,25.15,25.15,102453.0,23.7181,23.7275,23.6335,23.6335,102453.0
2020-09-10 15:10:00,25.15,25.19,25.12,25.17,70605.0,23.6335,23.6711,23.6054,23.6523,70605.0
2020-09-10 15:15:00,25.17,25.17,25.09,25.11,94299.0,23.6523,23.6523,23.5772,23.596,94299.0
2020-09-10 15:20:00,25.1,25.16,25.1,25.13,96678.0,23.5866,23.6429,23.5866,23.6148,96678.0
2020-09-10 15:25:00,25.14,25.19,25.1,25.18,116955.0,23.6241,23.6711,23.5866,23.6617,116955.0
2020-09-10 15:30:00,25.17,25.23,25.15,25.22,76632.0,23.6523,23.7087,23.6335,23.6993,76632.0
2020-09-10 15:35:00,25.22,25.24,25.18,25.23,85518.0,23.6993,23.7181,23.6617,23.7087,85518.0
2020-09-10 15:40:00,25.23,25.31,25.22,25.29,74913.0,23.7087,23.7839,23.6993,23.7651,74913.0
2020-09-10 15:45:00,25.29,25.3,25.2,25.22,122889.0,23.7651,23.7745,23.6805,23.6993,122889.0
2020-09-10 15:50:00,25.22,25.36,25.21,25.35,367734.0,23.6993,23.8309,23.6899,23.8215,367734.0
2020-09-10 15:55:00,25.35,25.38,25.28,25.29,789654.0,23.8215,23.8497,23.7557,23.7651,789654.0
2020-09-11 09:30:00,25.4,25.46,25.35,25.41,211851.0,23.8685,23.9249,23.8215,23.8779,211851.0
2020-09-11 09:35:00,25.41,25.45,25.38,25.42,87591.0,23.8779,23.9155,23.8497,23.8873,87591.0
2020-09-11 09:40:00,25.42,25.45,25.38,25.43,98316.0,23.8873,23.9155,23.8497,23.8967,98316.0
2020-09-11 09:45:00,25.43,25.53,25.42,25.53,101787.0,23.8967,23.9906,23.8873,23.9906,101787.0
2020-09-11 09:50:00,25.53,25.58,25.51,25.55,78906.0,23.9906,24.0376,23.9718,24.0094,78906.0
2020-09-11 09:55:00,25.55,25.57,25.42,25.45,123288.0,24.0094,24.0282,23.8873,23.9155,123288.0
2020-09-11 10:00:00,25.45,25.53,25.44,25.51,73971.0,23.9155,23.9906,23.9061,23.9718,73971.0
2020-09-11 10:05:00,25.5,25.56,25.48,25.52,109503.0,23.9624,24.0188,23.9436,23.9812,109503.0
2020-09-11 10:10:00,25.51,25.56,25.44,25.56,199863.0,23.9718,24.0188,23.9061,24.0188,199863.0
2020-09-11 10:15:00,25.56,25.63,25.52,25.62,91401.0,24.0188,24.0846,23.9812,24.0752,91401.0
2020-09-11 10:20:00,25.63,25.67,25.6,25.65,116688.0,24.0846,24.1222,24.0564,24.1034,116688.0
2020-09-11 10:25:00,25.65,25.7,25.65,25.66,141369.0,24.1034,24.1504,24.1034,24.1128,141369.0
2020-09-11 10:30:00,25.67,25.69,25.6,25.62,92982.0,24.1222,24.141,24.0564,24.0752,92982.0
2020-09-11 10:35:00,25.62,25.64,25.57,25.63,91887.0,24.0752,24.094,24.0282,24.0846,91887.0
2020-09-11 10:40:00,25.63,25.71,25.62,25.7,38499.0,24.0846,24.1598,24.0752,24.1504,38499.0
2020-09-11 10:45:00,25.7,25.78,25.7,25.77,123678.0,24.1504,24.2256,24.1504,24.2162,123678.0
2020-09-11 10:50:00,25.77,25.8,25.71,25.72,84801.0,24.2162,24.2444,24.1598,24.1692,84801.0
2020-09-11 10:55:00,25.72,25.74,25.66,25.66,90237.0,24.1692,24.188,24.1128,24.1128,90237.0
2020-09-11 11:00:00,25.66,25.77,25.66,25.77,102765.0,24.1128,24.2162,24.1128,24.2162,102765.0
2020-09-11 11:05:00,25.77,25.81,25.77,25.81,31224.0,24.2162,24.2538,24.2162,24.2538,31224.0
2020-09-11 11:10:00,25.8,25.8,25.76,25.78,34437.0,24.2444,24.2444,24.2068,24.2256,34437.0
2020-09-11 11:15:00,25.77,25.8,25.73,25.78,57858.0,24.2162,24.2444,24.1786,24.2256,57858.0
2020-09-11 11:20:00,25.78,25.78,25.66,25.71,127302.0,24.2256,24.2256,24.1128,24.1598,127302.0
2020-09-11 11:25:00,25.71,25.73,25.68,25.73,64803.0,24.1598,24.1786,24.1316,24.1786,64803.0
2020-09-11 11:30:00,25.72,25.72,25.63,25.65,45348.0,24.1692,24.1692,24.0846,24.1034,45348.0
2020-09-11 11:35:00,25.65,25.68,25.64,25.68,40098.0,24.1034,24.1316,24.094,24.1316,40098.0
2020-09-11 11:40:00,25.68,25.68,25.63,25.66,29928.0,24.1316,24.1316,24.0846,24.1128,29928.0
2020-09-11 11:45:00,25.66,25.67,25.63,25.65,25842.0,24.1128,24.1222,24.0846,24.1034,25842.0
2020-09-11 11:50:00,25.64,25.65,25.61,25.61,33978.0,24.094,24.1034,24.0658,24.0658,33978.0
2020-09-11 11:55:00,25.62,25.63,25.6,25.6,28455.0,24.0752,24.0846,24.0564,24.0564,28455.0
2020-09-11 12:00:00,25.6,25.66,25.57,25.66,48705.0,24.0564,24.1128,24.0282,24.1128,48705.0
2020-09-11 12:05:00,25.66,25.71,25.66,25.68,61428.0,24.1128,24.1598,24.1128,24.1316,61428.0
2020-09-11 12:10:00,25.69,25.69,25.65,25.67,29604.0,24.141,24.141,24.1034,24.1222,29604.0
2020-09-11 12:15:00,25.68,25.7,25.65,25.7,31563.0,24.1316,24.1504,24.1034,24.1504,31563.0
2020-09-11 12:20:00,25.71,25.74,25.7,25.73,28305.0,24.1598,24.188,24.1504,24.1786,28305.0
2020-09-11 12:25:00,25.73,25.73,25.69,25.69,38664.0,24.1786,24.1786,24.141,24.141,38664.0
2020-09-11 12:30:00,25.68,25.69,25.62,25.62,95958.0,24.1316,24.141,24.0752,24.0752,95958.0
2020-09-11 12:35:00,25.63,25.66,25.61,25.63,48285.0,24.0846,24.1128,24.0658,24.0846,48285.0
2020-09-11 12:40:00,25.63,25.63,25.56,25.58,59508.0,24.0846,24.0846,24.0188,24.0376,59508.0
2020-09-11 12:45:00,25.58,25.6,25.57,25.59,37740.0,24.0376,24.0564,24.0282,24.047,37740.0
2020-09-11 12:50:00,25.6,25.63,25.6,25.61,35085.0,24.0564,24.0846,24.0564,24.0658,35085.0
2020-09-11 12:55:00,25.61,25.62,25.52,25.53,54084.0,24.0658,24.0752,23.9812,23.9906,54084.0
2020-09-11 13:00:00,25.54,25.57,25.54,25.56,29031.0,24.0,24.0282,24.0,24.0188,29031.0
2020-09-11 13:05:00,25.55,25.55,25.51,25.53,53322.0,24.0094,24.0094,23.9718,23.9906,53322.0
2020-09-11 13:10:00,25.53,25.54,25.51,25.52,58851.0,23.9906,24.0,23.9718,23.9812,58851.0
2020-09-11 13:15:00,25.52,25.56,25.49,25.54,73215.0,23.9812,24.0188,23.953,24.0,73215.0
2020-09-11 13:20:00,25.55,25.56,25.52,25.54,33855.0,24.0094,24.0188,23.9812,24.0,33855.0
2020-09-11 13:25:00,25.54,25.55,25.47,25.47,57312.0,24.0,24.0094,23.9343,23.9343,57312.0
2020-09-11 13:30:00,25.48,25.5,25.43,25.46,64080.0,23.9436,23.9624,23.8967,23.9249,64080.0
2020-09-11 13:35:00,25.46,25.51,25.46,25.5,46848.0,23.9249,23.9718,23.9249,23.9624,46848.0
2020-09-11 13:40:00,25.49,25.54,25.47,25.51,38751.0,23.953,24.0,23.9343,23.9718,38751.0
2020-09-11 13:45:00,25.52,25.53,25.49,25.52,29817.0,23.9812,23.9906,23.953,23.9812,29817.0
2020-09-11 13:50:00,25.51,25.54,25.49,25.5,49800.0,23.9718,24.0,23.953,23.9624,49800.0
2020-09-11 13:55:00,25.5,25.5,25.44,25.44,47595.0,23.9624,23.9624,23.9061,23.9061,47595.0
2020-09-11 14:00:00,25.45,25.47,25.42,25.45,34035.0,23.9155,23.9343,23.8873,23.9155,34035.0
2020-09-11 14:05:00,25.45,25.51,25.45,25.49,36606.0,23.9155,23.9718,23.9155,23.953,36606.0
2020-09-11 14:10:00,25.49,25.55,25.48,25.52,42249.0,23.953,24.0094,23.9436,23.9812,42249.0
2020-09-11 14:15:00,25.53,25.54,25.5,25.52,39039.0,23.9906,24.0,23.9624,23.9812,39039.0
2020-09-11 14:20:00,25.54,25.54,25.49,25.52,36600.0,24.0,24.0,23.953,23.9812,36600.0
2020-09-11 14:25:00,25.52,25.53,25.51,25.51,27630.0,23.9812,23.9906,23.9718,23.9718,27630.0
2020-09-11 14:30:00,25.51,25.58,25.51,25.55,37797.0,23.9718,24.0376,23.9718,24.0094,37797.0
2020-09-11 14:35:00,25.56,25.63,25.56,25.62,45633.0,24.0188,24.0846,24.0188,24.0752,45633.0
2020-09-11 14:40:00,25.62,25.65,25.59,25.62,68772.0,24.0752,24.1034,24.047,24.0752,68772.0
2020-09-11 14:45:00,25.62,25.63,25.59,25.59,44616.0,24.0752,24.0846,24.047,24.047,44616.0
2020-09-11 14:50:00,25.59,25.64,25.58,25.64,79797.0,24.047,24.094,24.0376,24.094,79797.0
2020-09-11 14:55:00,25.64,25.66,25.63,25.65,46071.0,24.094,24.1128,24.0846,24.1034,46071.0
2020-09-11 15:00:00,25.64,25.66,25.59,25.6,56529.0,24.094,24.1128,24.047,24.0564,56529.0
2020-09-11 15:05:00,25.6,25.6,25.57,25.58,50727.0,24.0564,24.0564,24.0282,24.0376,50727.0
2020-09-11 15:10:00,25.58,25.62,25.56,25.61,49902.0,24.0376,24.0752,24.0188,24.0658,49902.0
2020-09-11 15:15:00,25.62,25.69,25.62,25.68,57165.0,24.0752,24.141,24.0752,24.1316,57165.0
2020-09-11 15:20:00,25.68,25.73,25.67,25.71,62580.0,24.1316,24.1786,24.1222,24.1598,62580.0
2020-09-11 15:25:00,25.7,25.74,25.7,25.73,66162.0,24.1504,24.188,24.1504,24.1786,66162.0
2020-09-11 15:30:00,25.74,25.78,25.74,25.77,135054.0,24.188,24.2256,24.188,24.2162,135054.0
2020-09-11 15:35:00,25.76,25.78,25.74,25.76,124752.0,24.2068,24.2256,24.188,24.2068,124752.0
2020-09-11 15:40:00,25.75,25.78,25.74,25.76,114138.0,24.1974,24.2256,24.188,24.2068,114138.0
2020-09-11 15:45:00,25.76,25.8,25.74,25.78,123558.0,24.2068,24.2444,24.188,24.2256,123558.0
2020-09-11 15:50:00,25.79,25.79,25.71,25.72,234462.0,24.235,24.235,24.1598,24.1692,234462.0
2020-09-11 15:55:00,25.72,25.75,25.71,25.72,367332.0,24.1692,24.1974,24.1598,24.1692,367332.0
2020-09-14 09:30:00,25.95,26.01,25.75,25.96,209019.0,24.3853,24.4417,24.1974,24.3947,209019.0
2020-09-14 09:35:00,25.96,26.02,25.91,25.92,82236.0,24.3947,24.4511,24.3477,24.3571,82236.0
2020-09-14 09:40:00,25.92,25.99,25.9,25.94,64416.0,24.3571,24.4229,24.3383,24.3759,64416.0
2020-09-14 09:45:00,25.94,26.0,25.94,25.98,64836.0,24.3759,24.4323,24.3759,24.4135,64836.0
2020-09-14 09:50:00,26.0,26.05,26.0,26.03,49353.0,24.4323,24.4793,24.4323,24.4605,49353.0
2020-09-14 09:55:00,26.02,26.02,25.98,26.0,47130.0,24.4511,24.4511,24.4135,24.4323,47130.0
2020-09-14 10:00:00,26.01,26.07,26.0,26.05,134283.0,24.4417,24.4981,24.4323,24.4793,134283.0
2020-09-14 10:05:00,26.05,26.08,26.04,26.05,120642.0,24.4793,24.5075,24.4699,24.4793,120642.0
2020-09-14 10:10:00,26.05,26.06,26.03,26.04,63630.0,24.4793,24.4887,24.4605,24.4699,63630.0
2020-09-14 10:15:00,26.04,26.12,26.04,26.09,105081.0,24.4699,24.5451,24.4699,24.5169,105081.0
2020-09-14 10:20:00,26.1,26.11,26.07,26.08,63321.0,24.5263,24.5357,24.4981,24.5075,63321.0
2020-09-14 10:25:00,26.08,26.08,26.01,26.01,69597.0,24.5075,24.5075,24.4417,24.4417,69597.0
2020-09-14 10:30:00,26.01,26.02,25.99,26.01,42717.0,24.4417,24.4511,24.4229,24.4417,42717.0
2020-09-14 10:35:00,26.02,26.02,25.99,26.0,120216.0,24.4511,24.4511,24.4229,24.4323,120216.0
2020-09-14 10:40:00,26.0,26.04,26.0,26.02,54756.0,24.4323,24.4699,24.4323,24.4511,54756.0
2020-09-14 10:45:00,26.03,26.07,26.03,26.06,56541.0,24.4605,24.4981,24.4605,24.4887,56541.0
2020-09-14 10:50:00,26.06,26.08,26.04,26.06,46440.0,24.4887,24.5075,24.4699,24.4887,46440.0
2020-09-14 10:55:00,26.05,26.06,26.01,26.01,40101.0,24.4793,24.4887,24.4417,24.4417,40101.0
2020-09-14 11:00:00,26.0,26.02,25.99,26.02,55506.0,24.4323,24.4511,24.4229,24.4511,55506.0
2020-09-14 11:05:00,26.02,26.02,25.99,25.99,72390.0,24.4511,24.4511,24.4229,24.4229,72390.0
2020-09-14 11:10:00,26.0,26.0,25.95,25.96,75648.0,24.4323,24.4323,24.3853,24.3947,75648.0
2020-09-14 11:15:00,25.96,25.98,25.96,25.97,96318.0,24.3947,24.4135,24.3947,24.4041,96318.0
2020-09-14 11:20:00,25.97,25.98,25.95,25.98,31644.0,24.4041,24.4135,24.3853,24.4135,31644.0
2020-09-14 11:25:00,25.98,26.0,25.97,25.97,48417.0,24.4135,24.4323,24.4041,24.4041,48417.0
2020-09-14 11:30:00,25.97,26.0,25.97,25.99,46515.0,24.4041,24.4323,24.4041,24.4229,46515.0
2020-09-14 11:35:00,26.0,26.03,26.0,26.03,47445.0,24.4323,24.4605,24.4323,24.4605,47445.0
2020-09-14 11:40:00,26.03,26.08,26.03,26.06,62715.0,24.4605,24.5075,24.4605,24.4887,62715.0
2020-09-14 11:45:00,26.06,26.06,26.03,26.04,33567.0,24.4887,24.4887,24.4605,24.4699,33567.0
2020-09-14 11:50:00,26.04,26.07,26.03,26.05,54600.0,24.4699,24.4981,24.4605,24.4793,54600.0
2020-09-14 11:55:00,26.05,26.07,26.04,26.06,59556.0,24.4793,24.4981,24.4699,24.4887,59556.0
2020-09-14 12:00:00,26.06,26.1,26.05,26.09,54891.0,24.4887,24.5263,24.4793,24.5169,54891.0
2020-09-14 12:05:00,26.09,26.12,26.09,26.12,50793.0,24.5169,24.5451,24.5169,24.5451,50793.0
2020-09-14 12:10:00,26.11,26.16,26.11,26.14,50709.0,24.5357,24.5826,24.5357,24.5639,50709.0
2020-09-14 12:15:00,26.14,26.19,26.13,26.18,67671.0,24.5639,24.6108,24.5545,24.6014,67671.0
2020-09-14 12:20:00,26.18,26.2,26.16,26.19,69168.0,24.6014,24.6202,24.5826,24.6108,69168.0
2020-09-14 12:25:00,26.19,26.2,26.18,26.2,47859.0,24.6108,24.6202,24.6014,24.6202,47859.0
2020-09-14 12:30:00,26.2,26.21,26.18,26.19,35415.0,24.6202,24.6296,24.6014,24.6108,35415.0
2020-09-14 12:35:00,26.19,26.2,26.15,26.15,45465.0,24.6108,24.6202,24.5732,24.5732,45465.0
2020-09-14 12:40:00,26.16,26.19,26.15,26.18,39705.0,24.5826,24.6108,24.5732,24.6014,39705.0
2020-09-14 12:45:00,26.18,26.21,26.18,26.2,44175.0,24.6014,24.6296,24.6014,24.6202,44175.0
2020-09-14 12:50:00,26.2,26.23,26.18,26.19,64593.0,24.6202,24.6484,24.6014,24.6108,64593.0
2020-09-14 12:55:00,26.19,26.19,26.15,26.17,38265.0,24.6108,24.6108,24.5732,24.592,38265.0
2020-09-14 13:00:00,26.18,26.22,26.17,26.21,56517.0,24.6014,24.639,24.592,24.6296,56517.0
2020-09-14 13:05:00,26.21,26.21,26.17,26.19,63234.0,24.6296,24.6296,24.592,24.6108,63234.0
2020-09-14 13:10:00,26.18,26.21,26.17,26.21,63495.0,24.6014,24.6296,24.592,24.6296,63495.0
2020-09-14 13:15:00,26.21,26.21,26.18,26.19,59334.0,24.6296,24.6296,24.6014,24.6108,59334.0
2020-09-14 13:20:00,26.19,26.19,26.15,26.16,38034.0,24.6108,24.6108,24.5732,24.5826,38034.0
2020-09-14 13:25:00,26.16,26.16,26.13,26.14,42318.0,24.5826,24.5826,24.5545,24.5639,42318.0
2020-09-14 13:30:00,26.15,26.16,26.09,26.13,70458.0,24.5732,24.5826,24.5169,24.5545,70458.0
2020-09-14 13:35:00,26.13,26.16,26.12,26.13,87243.0,24.5545,24.5826,24.5451,24.5545,87243.0
2020-09-14 13:40:00,26.13,26.15,26.11,26.11,34683.0,24.5545,24.5732,24.5357,24.5357,34683.0
2020-09-14 13:45:00,26.11,26.15,26.11,26.13,55863.0,24.5357,24.5732,24.5357,24.5545,55863.0
2020-09-14 13:50:00,26.13,26.14,26.12,26.14,33093.0,24.5545,24.5639,24.5451,24.5639,33093.0
2020-09-14 13:55:00,26.14,26.17,26.14,26.17,50703.0,24.5639,24.592,24.5639,24.592,50703.0
2020-09-14 14:00:00,26.16,26.18,26.16,26.18,88848.0,24.5826,24.6014,24.5826,24.6014,88848.0
2020-09-14 14:05:00,26.18,26.23,26.18,26.23,68985.0,24.6014,24.6484,24.6014,24.6484,68985.0
2020-09-14 14:10:00,26.23,26.25,26.22,26.25,59097.0,24.6484,24.6672,24.639,24.6672,59097.0
2020-09-14 14:15:00,26.25,26.26,26.23,26.24,70554.0,24.6672,24.6766,24.6484,24.6578,70554.0
2020-09-14 14:20:00,26.24,26.24,26.21,26.23,65940.0,24.6578,24.6578,24.6296,24.6484,65940.0
2020-09-14 14:25:00,26.23,26.24,26.2,26.23,73788.0,24.6484,24.6578,24.6202,24.6484,73788.0
2020-09-14 14:30:00,26.23,26.28,26.23,26.25,82542.0,24.6484,24.6954,24.6484,24.6672,82542.0
2020-09-14 14:35:00,26.25,26.26,26.24,26.25,105507.0,24.6672,24.6766,24.6578,24.6672,105507.0
2020-09-14 14:40:00,26.25,26.29,26.24,26.28,115422.0,24.6672,24.7048,24.6578,24.6954,115422.0
2020-09-14 14:45:00,26.28,26.28,26.25,26.25,118272.0,24.6954,24.6954,24.6672,24.6672,118272.0
2020-09-14 14:50:00,26.25,26.27,26.23,26.23,86475.0,24.6672,24.686,24.6484,24.6484,86475.0
2020-09-14 14:55:00,26.22,26.26,26.18,26.24,124149.0,24.639,24.6766,24.6014,24.6578,124149.0
2020-09-14 15:00:00,26.25,26.26,26.21,26.22,92091.0,24.6672,24.6766,24.6296,24.639,92091.0
2020-09-14 15:05:00,26.22,26.23,26.18,26.2,100794.0,24.639,24.6484,24.6014,24.6202,100794.0
2020-09-14 15:10:00,26.2,26.2,26.17,26.19,124272.0,24.6202,24.6202,24.592,24.6108,124272.0
2020-09-14 15:15:00,26.19,26.21,26.16,26.2,114498.0,24.6108,24.6296,24.5826,24.6202,114498.0
2020-09-14 15:20:00,26.2,26.2,26.14,26.17,144702.0,24.6202,24.6202,24.5639,24.592,144702.0
2020-09-14 15:25:00,26.17,26.23,26.16,26.23,141660.0,24.592,24.6484,24.5826,24.6484,141660.0
2020-09-14 15:30:00,26.23,26.24,26.19,26.22,117855.0,24.6484,24.6578,24.6108,24.639,117855.0
2020-09-14 15:35:00,26.23,26.29,26.21,26.28,127194.0,24.6484,24.7048,24.6296,24.6954,127194.0
2020-09-14 15:40:00,26.28,26.39,26.28,26.39,310473.0,24.6954,24.7988,24.6954,24.7988,310473.0
2020-09-14 15:45:00,26.39,26.46,26.36,26.46,445518.0,24.7988,24.8646,24.7706,24.8646,445518.0
2020-09-14 15:50:00,26.46,26.46,26.38,26.41,626076.0,24.8646,24.8646,24.7894,24.8176,626076.0
2020-09-14 15:55:00,26.41,26.41,26.32,26.32,574965.0,24.8176,24.8176,24.733,24.733,574965.0
2020-09-15 09:30:00,26.54,26.58,26.44,26.54,407211.0,24.9397,24.9773,24.8458,24.9397,407211.0
2020-09-15 09:35:00,26.54,26.59,26.51,26.55,84177.0,24.9397,24.9867,24.9115,24.9491,84177.0
2020-09-15 09:40:00,26.55,26.63,26.53,26.58,116184.0,24.9491,25.0243,24.9303,24.9773,116184.0
2020-09-15 09:45:00,26.58,26.6,26.54,26.56,174960.0,24.9773,24.9961,24.9397,24.9585,174960.0
2020-09-15 09:50:00,26.55,26.58,26.55,26.56,79224.0,24.9491,24.9773,24.9491,24.9585,79224.0
2020-09-15 09:55:00,26.55,26.55,26.51,26.54,88305.0,24.9491,24.9491,24.9115,24.9397,88305.0
2020-09-15 10:00:00,26.53,26.6,26.53,26.59,59664.0,24.9303,24.9961,24.9303,24.9867,59664.0
2020-09-15 10:05:00,26.59,26.68,26.58,26.67,577665.0,24.9867,25.0713,24.9773,25.0619,577665.0
2020-09-15 10:10:00,26.67,26.68,26.57,26.59,100320.0,25.0619,25.0713,24.9679,24.9867,100320.0
2020-09-15 10:15:00,26.6,26.62,26.54,26.55,113319.0,24.9961,25.0149,24.9397,24.9491,113319.0
2020-09-15 10:20:00,26.55,26.56,26.42,26.47,203649.0,24.9491,24.9585,24.827,24.874,203649.0
2020-09-15 10:25:00,26.47,26.52,26.46,26.52,60498.0,24.874,24.9209,24.8646,24.9209,60498.0
2020-09-15 10:30:00,26.53,26.58,26.52,26.57,61371.0,24.9303,24.9773,24.9209,24.9679,61371.0
2020-09-15 10:35:00,26.57,26.63,26.55,26.56,525144.0,24.9679,25.0243,24.9491,24.9585,525144.0
2020-09-15 10:40:00,26.56,26.59,26.54,26.55,86148.0,24.9585,24.9867,24.9397,24.9491,86148.0
2020-09-15 10:45:00,26.55,26.6,26.55,26.6,33528.0,24.9491,24.9961,24.9491,24.9961,33528.0
2020-09-15 10:50:00,26.6,26.64,26.58,26.59,94221.0,24.9961,25.0337,24.9773,24.9867,94221.0
2020-09-15 10:55:00,26.59,26.65,26.59,26.65,205266.0,24.9867,25.0431,24.9867,25.0431,205266.0
2020-09-15 11:00:00,26.65,26.71,26.65,26.67,173436.0,25.0431,25.0995,25.0431,25.0619,173436.0
2020-09-15 11:05:00,26.67,26.72,26.65,26.71,151833.0,25.0619,25.1089,25.0431,25.0995,151833.0
2020-09-15 11:10:00,26.72,26.75,26.7,26.73,133902.0,25.1089,25.1371,25.0901,25.1183,133902.0
2020-09-15 11:15:00,26.73,26.73,26.66,26.68,82710.0,25.1183,25.1183,25.0525,25.0713,82710.0
2020-09-15 11:20:00,26.68,26.68,26.62,26.62,61350.0,25.0713,25.0713,25.0149,25.0149,61350.0
2020-09-15 11:25:00,26.62,26.63,26.56,26.58,56370.0,25.0149,25.0243,24.9585,24.9773,56370.0
2020-09-15 11:30:00,26.57,26.58,26.54,26.55,73962.0,24.9679,24.9773,24.9397,24.9491,73962.0
2020-09-15 11:35:00,26.56,26.58,26.55,26.57,50370.0,24.9585,24.9773,24.9491,24.9679,50370.0
2020-09-15 11:40:00,26.57,26.59,26.56,26.58,37368.0,24.9679,24.9867,24.9585,24.9773,37368.0
2020-09-15 11:45:00,26.58,26.62,26.58,26.6,36222.0,24.9773,25.0149,24.9773,24.9961,36222.0
2020-09-15 11:50:00,26.6,26.6,26.57,26.58,46356.0,24.9961,24.9961,24.9679,24.9773,46356.0
2020-09-15 11:55:00,26.58,26.58,26.56,26.58,30375.0,24.9773,24.9773,24.9585,24.9773,30375.0
2020-09-15 12:00:00,26.58,26.62,26.58,26.61,30858.0,24.9773,25.0149,24.9773,25.0055,30858.0
2020-09-15 12:05:00,26.6,26.61,26.58,26.6,42552.0,24.9961,25.0055,24.9773,24.9961,42552.0
2020-09-15 12:10:00,26.6,26.62,26.58,26.62,73140.0,24.9961,25.0149,24.9773,25.0149,73140.0
2020-09-15 12:15:00,26.62,26.63,26.61,26.63,29850.0,25.0149,25.0243,25.0055,25.0243,29850.0
2020-09-15 12:20:00,26.63,26.65,26.61,26.65,93171.0,25.0243,25.0431,25.0055,25.0431,93171.0
2020-09-15 12:25:00,26.65,26.67,26.65,26.66,71442.0,25.0431,25.0619,25.0431,25.0525,71442.0
2020-09-15 12:30:00,26.66,26.66,26.64,26.64,42594.0,25.0525,25.0525,25.0337,25.0337,42594.0
2020-09-15 12:35:00,26.65,26.68,26.64,26.68,58518.0,25.0431,25.0713,25.0337,25.0713,58518.0
2020-09-15 12:40:00,26.68,26.71,26.68,26.7,63966.0,25.0713,25.0995,25.0713,25.0901,63966.0
2020-09-15 12:45:00,26.7,26.76,26.68,26.75,128181.0,25.0901,25.1465,25.0713,25.1371,128181.0
2020-09-15 12:50:00,26.74,26.76,26.73,26.73,202422.0,25.1277,25.1465,25.1183,25.1183,202422.0
2020-09-15 12:55:00,26.73,26.75,26.73,26.75,55518.0,25.1183,25.1371,25.1183,25.1371,55518.0
2020-09-15 13:00:00,26.75,26.84,26.75,26.83,161688.0,25.1371,25.2216,25.1371,25.2122,161688.0
2020-09-15 13:05:00,26.83,26.83,26.77,26.81,325731.0,25.2122,25.2122,25.1559,25.1935,325731.0
2020-09-15 13:10:00,26.81,26.88,26.8,26.87,168102.0,25.1935,25.2592,25.1841,25.2498,168102.0
2020-09-15 13:15:00,26.87,26.88,26.86,26.87,203952.0,25.2498,25.2592,25.2404,25.2498,203952.0
2020-09-15 13:20:00,26.87,26.87,26.78,26.81,203046.0,25.2498,25.2498,25.1653,25.1935,203046.0
2020-09-15 13:25:00,26.81,26.81,26.78,26.79,50076.0,25.1935,25.1935,25.1653,25.1747,50076.0
2020-09-15 13:30:00,26.79,26.83,26.79,26.83,156645.0,25.1747,25.2122,25.1747,25.2122,156645.0
2020-09-15 13:35:00,26.83,26.91,26.83,26.9,302613.0,25.2122,25.2874,25.2122,25.278,302613.0
2020-09-15 13:40:00,26.9,26.91,26.85,26.91,141213.0,25.278,25.2874,25.231,25.2874,141213.0
2020-09-15 13:45:00,26.9,26.91,26.85,26.85,80331.0,25.278,25.2874,25.231,25.231,80331.0
2020-09-15 13:50:00,26.85,26.91,26.85,26.89,41184.0,25.231,25.2874,25.231,25.2686,41184.0
2020-09-15 13:55:00,26.89,26.89,26.87,26.88,32568.0,25.2686,25.2686,25.2498,25.2592,32568.0
2020-09-15 14:00:00,26.88,26.89,26.85,26.86,112986.0,25.2592,25.2686,25.231,25.2404,112986.0
2020-09-15 14:05:00,26.86,26.88,26.84,26.88,267804.0,25.2404,25.2592,25.2216,25.2592,267804.0
2020-09-15 14:10:00,26.88,26.9,26.87,26.89,53139.0,25.2592,25.278,25.2498,25.2686,53139.0
2020-09-15 14:15:00,26.89,26.9,26.88,26.89,84516.0,25.2686,25.278,25.2592,25.2686,84516.0
2020-09-15 14:20:00,26.89,26.9,26.88,26.89,119718.0,25.2686,25.278,25.2592,25.2686,119718.0
2020-09-15 14:25:00,26.89,26.95,26.88,26.95,76641.0,25.2686,25.325,25.2592,25.325,76641.0
2020-09-15 14:30:00,26.95,27.01,26.95,27.0,201321.0,25.325,25.3814,25.325,25.372,201321.0
2020-09-15 14:35:00,26.99,27.02,26.96,26.99,165651.0,25.3626,25.3908,25.3344,25.3626,165651.0
2020-09-15 14:40:00,26.99,27.02,26.97,27.02,146376.0,25.3626,25.3908,25.3438,25.3908,146376.0
2020-09-15 14:45:00,27.02,27.02,26.99,27.01,132783.0,25.3908,25.3908,25.3626,25.3814,132783.0
2020-09-15 14:50:00,27.01,27.03,26.99,27.02,113844.0,25.3814,25.4002,25.3626,25.3908,113844.0
2020-09-15 14:55:00,27.02,27.03,27.0,27.01,108912.0,25.3908,25.4002,25.372,25.3814,108912.0
2020-09-15 15:00:00,27.01,27.01,26.99,27.0,159519.0,25.3814,25.3814,25.3626,25.372,159519.0
2020-09-15 15:05:00,27.0,27.01,26.99,27.0,618831.0,25.372,25.3814,25.3626,25.372,618831.0
2020-09-15 15:10:00,27.0,27.02,26.96,26.96,144015.0,25.372,25.3908,25.3344,25.3344,144015.0
2020-09-15 15:15:00,26.96,26.99,26.95,26.96,80934.0,25.3344,25.3626,25.325,25.3344,80934.0
2020-09-15 15:20:00,26.96,26.96,26.89,26.89,128310.0,25.3344,25.3344,25.2686,25.2686,128310.0
2020-09-15 15:25:00,26.9,26.9,26.88,26.9,188865.0,25.278,25.278,25.2592,25.278,188865.0
2020-09-15 15:30:00,26.9,26.9,26.83,26.83,207699.0,25.278,25.278,25.2122,25.2122,207699.0
2020-09-15 15:35:00,26.83,26.85,26.79,26.83,166860.0,25.2122,25.231,25.1747,25.2122,166860.0
2020-09-15 15:40:00,26.83,26.83,26.77,26.77,220857.0,25.2122,25.2122,25.1559,25.1559,220857.0
2020-09-15 15:45:00,26.77,26.81,26.76,26.81,176922.0,25.1559,25.1935,25.1465,25.1935,176922.0
2020-09-15 15:50:00,26.8,26.81,26.77,26.8,392709.0,25.1841,25.1935,25.1559,25.1841,392709.0
2020-09-15 15:55:00,26.8,26.8,26.74,26.76,909813.0,25.1841,25.1841,25.1277,25.1465,909813.0
2020-09-16 09:30:00,27.07,27.13,26.86,27.03,347841.0,25.4378,25.4942,25.2404,25.4002,347841.0
2020-09-16 09:35:00,27.04,27.04,26.93,26.96,115347.0,25.4096,25.4096,25.3062,25.3344,115347.0
2020-09-16 09:40:00,26.98,27.0,26.86,26.87,81747.0,25.3532,25.372,25.2404,25.2498,81747.0
2020-09-16 09:45:00,26.85,26.97,26.85,26.96,57984.0,25.231,25.3438,25.231,25.3344,57984.0
2020-09-16 09:50:00,26.97,27.01,26.89,26.89,65013.0,25.3438,25.3814,25.2686,25.2686,65013.0
2020-09-16 09:55:00,26.89,26.95,26.89,26.93,71358.0,25.2686,25.325,25.2686,25.3062,71358.0
2020-09-16 10:00:00,26.93,26.98,26.9,26.9,146754.0,25.3062,25.3532,25.278,25.278,146754.0
2020-09-16 10:05:00,26.9,26.92,26.85,26.85,88164.0,25.278,25.2968,25.231,25.231,88164.0
2020-09-16 10:10:00,26.85,26.87,26.76,26.76,107088.0,25.231,25.2498,25.1465,25.1465,107088.0
2020-09-16 10:15:00,26.76,26.85,26.73,26.85,127653.0,25.1465,25.231,25.1183,25.231,127653.0
2020-09-16 10:20:00,26.85,26.88,26.81,26.82,104571.0,25.231,25.2592,25.1935,25.2029,104571.0
2020-09-16 10:25:00,26.83,26.83,26.75,26.75,184749.0,25.2122,25.2122,25.1371,25.1371,184749.0
2020-09-16 10:30:00,26.75,26.8,26.75,26.76,56457.0,25.1371,25.1841,25.1371,25.1465,56457.0
2020-09-16 10:35:00,26.76,26.78,26.72,26.74,70431.0,25.1465,25.1653,25.1089,25.1277,70431.0
2020-09-16 10:40:00,26.74,26.78,26.7,26.71,73260.0,25.1277,25.1653,25.0901,25.0995,73260.0
2020-09-16 10:45:00,26.71,26.73,26.68,26.7,44817.0,25.0995,25.1183,25.0713,25.0901,44817.0
2020-09-16 10:50:00,26.69,26.71,26.67,26.68,125862.0,25.0807,25.0995,25.0619,25.0713,125862.0
2020-09-16 10:55:00,26.67,26.69,26.65,26.66,81903.0,25.0619,25.0807,25.0431,25.0525,81903.0
2020-09-16 11:00:00,26.65,26.7,26.65,26.7,150162.0,25.0431,25.0901,25.0431,25.0901,150162.0
2020-09-16 11:05:00,26.7,26.73,26.68,26.71,144879.0,25.0901,25.1183,25.0713,25.0995,144879.0
2020-09-16 11:10:00,26.72,26.72,26.68,26.7,65415.0,25.1089,25.1089,25.0713,25.0901,65415.0
2020-09-16 11:15:00,26.71,26.78,26.7,26.75,131304.0,25.0995,25.1653,25.0901,25.1371,131304.0
2020-09-16 11:20:00,26.74,26.74,26.69,26.72,76590.0,25.1277,25.1277,25.0807,25.1089,76590.0
2020-09-16 11:25:00,26.71,26.73,26.7,26.73,75999.0,25.0995,25.1183,25.0901,25.1183,75999.0
2020-09-16 11:30:00,26.73,26.74,26.7,26.7,83124.0,25.1183,25.1277,25.0901,25.0901,83124.0
2020-09-16 11:35:00,26.7,26.71,26.67,26.69,81165.0,25.0901,25.0995,25.0619,25.0807,81165.0
2020-09-16 11:40:00,26.68,26.69,26.64,26.65,70203.0,25.0713,25.0807,25.0337,25.0431,70203.0
2020-09-16 11:45:00,26.65,26.66,26.62,26.62,103782.0,25.0431,25.0525,25.0149,25.0149,103782.0
2020-09-16 11:50:00,26.62,26.65,26.61,26.61,71955.0,25.0149,25.0431,25.0055,25.0055,71955.0
2020-09-16 11:55:00,26.61,26.67,26.6,26.67,629349.0,25.0055,25.0619,24.9961,25.0619,629349.0
2020-09-16 12:00:00,26.67,26.79,26.67,26.77,97755.0,25.0619,25.1747,25.0619,25.1559,97755.0
2020-09-16 12:05:00,26.77,26.8,26.74,26.76,152037.0,25.1559,25.1841,25.1277,25.1465,152037.0
2020-09-16 12:10:00,26.77,26.82,26.76,26.81,83226.0,25.1559,25.2029,25.1465,25.1935,83226.0
2020-09-16 12:15:00,26.81,26.84,26.79,26.82,620616.0,25.1935,25.2216,25.1747,25.2029,620616.0
2020-09-16 12:20:00,26.82,26.86,26.82,26.83,543858.0,25.2029,25.2404,25.2029,25.2122,543858.0
2020-09-16 12:25:00,26.8,26.81,26.78,26.81,57360.0,25.1841,25.1935,25.1653,25.1935,57360.0
2020-09-16 12:30:00,26.81,26.82,26.79,26.8,67797.0,25.1935,25.2029,25.1747,25.1841,67797.0
2020-09-16 12:35:00,26.8,26.84,26.79,26.83,57447.0,25.1841,25.2216,25.1747,25.2122,57447.0
2020-09-16 12:40:00,26.82,26.83,26.8,26.8,31365.0,25.2029,25.2122,25.1841,25.1841,31365.0
2020-09-16 12:45:00,26.8,26.84,26.8,26.8,54600.0,25.1841,25.2216,25.1841,25.1841,54600.0
2020-09-16 12:50:00,26.8,26.8,26.76,26.78,50811.0,25.1841,25.1841,25.1465,25.1653,50811.0
2020-09-16 12:55:00,26.78,26.82,26.78,26.79,36402.0,25.1653,25.2029,25.1653,25.1747,36402.0
2020-09-16 13:00:00,26.79,26.8,26.76,26.78,65937.0,25.1747,25.1841,25.1465,25.1653,65937.0
2020-09-16 13:05:00,26.77,26.78,26.74,26.74,65352.0,25.1559,25.1653,25.1277,25.1277,65352.0
2020-09-16 13:10:00,26.74,26.74,26.68,26.72,84225.0,25.1277,25.1277,25.0713,25.1089,84225.0
2020-09-16 13:15:00,26.72,26.73,26.68,26.71,264459.0,25.1089,25.1183,25.0713,25.0995,264459.0
2020-09-16 13:20:00,26.71,26.71,26.68,26.68,128409.0,25.0995,25.0995,25.0713,25.0713,128409.0
2020-09-16 13:25:00,26.68,26.7,26.67,26.69,96030.0,25.0713,25.0901,25.0619,25.0807,96030.0
2020-09-16 13:30:00,26.69,26.73,26.69,26.7,94818.0,25.0807,25.1183,25.0807,25.0901,94818.0
2020-09-16 13:35:00,26.7,26.71,26.69,26.7,221670.0,25.0901,25.0995,25.0807,25.0901,221670.0
2020-09-16 13:40:00,26.7,26.71,26.69,26.69,101943.0,25.0901,25.0995,25.0807,25.0807,101943.0
2020-09-16 13:45:00,26.69,26.73,26.69,26.71,151749.0,25.0807,25.1183,25.0807,25.0995,151749.0
2020-09-16 13:50:00,26.71,26.72,26.69,26.7,115503.0,25.0995,25.1089,25.0807,25.0901,115503.0
2020-09-16 13:55:00,26.7,26.74,26.68,26.72,111348.0,25.0901,25.1277,25.0713,25.1089,111348.0
2020-09-16 14:00:00,26.71,26.81,26.69,26.72,92817.0,25.0995,25.1935,25.0807,25.1089,92817.0
2020-09-16 14:05:00,26.73,26.73,26.68,26.7,72615.0,25.1183,25.1183,25.0713,25.0901,72615.0
2020-09-16 14:10:00,26.71,26.73,26.69,26.73,81972.0,25.0995,25.1183,25.0807,25.1183,81972.0
2020-09-16 14:15:00,26.73,26.8,26.73,26.78,61929.0,25.1183,25.1841,25.1183,25.1653,61929.0
2020-09-16 14:20:00,26.79,26.79,26.75,26.76,97230.0,25.1747,25.1747,25.1371,25.1465,97230.0
2020-09-16 14:25:00,26.76,26.77,26.74,26.76,66510.0,25.1465,25.1559,25.1277,25.1465,66510.0
2020-09-16 14:30:00,26.76,26.8,26.74,26.77,96312.0,25.1465,25.1841,25.1277,25.1559,96312.0
2020-09-16 14:35:00,26.77,26.83,26.75,26.82,110643.0,25.1559,25.2122,25.1371,25.2029,110643.0
2020-09-16 14:40:00,26.81,26.83,26.78,26.79,98625.0,25.1935,25.2122,25.1653,25.1747,98625.0
2020-09-16 14:45:00,26.78,26.79,26.73,26.78,92379.0,25.1653,25.1747,25.1183,25.1653,92379.0
2020-09-16 14:50:00,26.78,26.78,26.69,26.71,101586.0,25.1653,25.1653,25.0807,25.0995,101586.0
2020-09-16 14:55:00,26.71,26.74,26.69,26.7,72303.0,25.0995,25.1277,25.0807,25.0901,72303.0
2020-09-16 15:00:00,26.7,26.75,26.7,26.73,102066.0,25.0901,25.1371,25.0901,25.1183,102066.0
2020-09-16 15:05:00,26.73,26.75,26.64,26.64,275427.0,25.1183,25.1371,25.0337,25.0337,275427.0
2020-09-16 15:10:00,26.64,26.64,26.53,26.63,142911.0,25.0337,25.0337,24.9303,25.0243,142911.0
2020-09-16 15:15:00,26.63,26.63,26.57,26.6,131856.0,25.0243,25.0243,24.9679,24.9961,131856.0
2020-09-16 15:20:00,26.6,26.6,26.55,26.56,139119.0,24.9961,24.9961,24.9491,24.9585,139119.0
2020-09-16 15:25:00,26.56,26.59,26.54,26.56,89910.0,24.9585,24.9867,24.9397,24.9585,89910.0
2020-09-16 15:30:00,26.55,26.56,26.47,26.53,139764.0,24.9491,24.9585,24.874,24.9303,139764.0
2020-09-16 15:35:00,26.53,26.57,26.51,26.52,132471.0,24.9303,24.9679,24.9115,24.9209,132471.0
2020-09-16 15:40:00,26.51,26.59,26.47,26.58,172269.0,24.9115,24.9867,24.874,24.9773,172269.0
2020-09-16 15:45:00,26.58,26.6,26.54,26.54,302658.0,24.9773,24.9961,24.9397,24.9397,302658.0
2020-09-16 15:50:00,26.54,26.55,26.42,26.43,542952.0,24.9397,24.9491,24.827,24.8364,542952.0
2020-09-16 15:55:00,26.43,26.46,26.38,26.44,712869.0,24.8364,24.8646,24.7894,24.8458,712869.0
2020-09-17 09:30:00,25.97,26.08,25.79,26.0,431391.0,24.4041,24.5075,24.235,24.4323,431391.0
2020-09-17 09:35:00,25.99,26.11,25.97,26.1,125235.0,24.4229,24.5357,24.4041,24.5263,125235.0
2020-09-17 09:40:00,26.09,26.19,26.09,26.15,83595.0,24.5169,24.6108,24.5169,24.5732,83595.0
2020-09-17 09:45:00,26.16,26.28,26.16,26.25,117174.0,24.5826,24.6954,24.5826,24.6672,117174.0
2020-09-17 09:50:00,26.25,26.35,26.25,26.31,148272.0,24.6672,24.7612,24.6672,24.7236,148272.0
2020-09-17 09:55:00,26.31,26.38,26.29,26.37,76632.0,24.7236,24.7894,24.7048,24.78,76632.0
2020-09-17 10:00:00,26.37,26.43,26.36,26.41,119850.0,24.78,24.8364,24.7706,24.8176,119850.0
2020-09-17 10:05:00,26.41,26.52,26.41,26.49,186396.0,24.8176,24.9209,24.8176,24.8927,186396.0
2020-09-17 10:10:00,26.49,26.6,26.48,26.54,98826.0,24.8927,24.9961,24.8834,24.9397,98826.0
2020-09-17 10:15:00,26.53,26.57,26.5,26.54,205404.0,24.9303,24.9679,24.9021,24.9397,205404.0
2020-09-17 10:20:00,26.54,26.63,26.52,26.52,144222.0,24.9397,25.0243,24.9209,24.9209,144222.0
2020-09-17 10:25:00,26.52,26.56,26.5,26.52,134982.0,24.9209,24.9585,24.9021,24.9209,134982.0
2020-09-17 10:30:00,26.5,26.59,26.5,26.57,117105.0,24.9021,24.9867,24.9021,24.9679,117105.0
2020-09-17 10:35:00,26.57,26.59,26.47,26.47,71463.0,24.9679,24.9867,24.874,24.874,71463.0
2020-09-17 10:40:00,26.47,26.53,26.46,26.53,66735.0,24.874,24.9303,24.8646,24.9303,66735.0
2020-09-17 10:45:00,26.52,26.59,26.5,26.5,221700.0,24.9209,24.9867,24.9021,24.9021,221700.0
2020-09-17 10:50:00,26.5,26.55,26.5,26.53,86151.0,24.9021,24.9491,24.9021,24.9303,86151.0
2020-09-17 10:55:00,26.53,26.55,26.51,26.53,89970.0,24.9303,24.9491,24.9115,24.9303,89970.0
2020-09-17 11:00:00,26.53,26.65,26.53,26.64,53673.0,24.9303,25.0431,24.9303,25.0337,53673.0
2020-09-17 11:05:00,26.64,26.67,26.6,26.62,146793.0,25.0337,25.0619,24.9961,25.0149,146793.0
2020-09-17 11:10:00,26.62,26.64,26.57,26.6,52077.0,25.0149,25.0337,24.9679,24.9961,52077.0
2020-09-17 11:15:00,26.62,26.64,26.52,26.55,70407.0,25.0149,25.0337,24.9209,24.9491,70407.0
2020-09-17 11:20:00,26.55,26.55,26.5,26.52,67290.0,24.9491,24.9491,24.9021,24.9209,67290.0
2020-09-17 11:25:00,26.52,26.54,26.49,26.5,66876.0,24.9209,24.9397,24.8927,24.9021,66876.0
2020-09-17 11:30:00,26.49,26.52,26.46,26.49,67500.0,24.8927,24.9209,24.8646,24.8927,67500.0
2020-09-17 11:35:00,26.5,26.5,26.45,26.47,31392.0,24.9021,24.9021,24.8552,24.874,31392.0
2020-09-17 11:40:00,26.47,26.49,26.4,26.41,119952.0,24.874,24.8927,24.8082,24.8176,119952.0
2020-09-17 11:45:00,26.42,26.42,26.38,26.38,65850.0,24.827,24.827,24.7894,24.7894,65850.0
2020-09-17 11:50:00,26.38,26.4,26.35,26.38,82023.0,24.7894,24.8082,24.7612,24.7894,82023.0
2020-09-17 11:55:00,26.39,26.42,26.35,26.38,72369.0,24.7988,24.827,24.7612,24.7894,72369.0
2020-09-17 12:00:00,26.37,26.38,26.35,26.36,41805.0,24.78,24.7894,24.7612,24.7706,41805.0
2020-09-17 12:05:00,26.36,26.39,26.33,26.33,76833.0,24.7706,24.7988,24.7424,24.7424,76833.0
2020-09-17 12:10:00,26.34,26.34,26.23,26.25,99648.0,24.7518,24.7518,24.6484,24.6672,99648.0
2020-09-17 12:15:00,26.25,26.26,26.17,26.19,129372.0,24.6672,24.6766,24.592,24.6108,129372.0
2020-09-17 12:20:00,26.19,26.23,26.17,26.19,80658.0,24.6108,24.6484,24.592,24.6108,80658.0
2020-09-17 12:25:00,26.2,26.24,26.15,26.22,251163.0,24.6202,24.6578,24.5732,24.639,251163.0
2020-09-17 12:30:00,26.22,26.28,26.2,26.24,124086.0,24.639,24.6954,24.6202,24.6578,124086.0
2020-09-17 12:35:00,26.24,26.28,26.22,26.23,64689.0,24.6578,24.6954,24.639,24.6484,64689.0
2020-09-17 12:40:00,26.22,26.23,26.15,26.18,110205.0,24.639,24.6484,24.5732,24.6014,110205.0
2020-09-17 12:45:00,26.18,26.19,26.12,26.16,125802.0,24.6014,24.6108,24.5451,24.5826,125802.0
2020-09-17 12:50:00,26.16,26.22,26.14,26.2,72960.0,24.5826,24.639,24.5639,24.6202,72960.0
2020-09-17 12:55:00,26.2,26.27,26.19,26.27,48000.0,24.6202,24.686,24.6108,24.686,48000.0
2020-09-17 13:00:00,26.27,26.3,26.24,26.24,58326.0,24.686,24.7142,24.6578,24.6578,58326.0
2020-09-17 13:05:00,26.24,26.25,26.21,26.22,55737.0,24.6578,24.6672,24.6296,24.639,55737.0
2020-09-17 13:10:00,26.22,26.23,26.2,26.2,62268.0,24.639,24.6484,24.6202,24.6202,62268.0
2020-09-17 13:15:00,26.21,26.22,26.18,26.18,73482.0,24.6296,24.639,24.6014,24.6014,73482.0
2020-09-17 13:20:00,26.19,26.21,26.18,26.2,81387.0,24.6108,24.6296,24.6014,24.6202,81387.0
2020-09-17 13:25:00,26.19,26.23,26.18,26.22,55332.0,24.6108,24.6484,24.6014,24.639,55332.0
2020-09-17 13:30:00,26.22,26.29,26.21,26.29,91839.0,24.639,24.7048,24.6296,24.7048,91839.0
2020-09-17 13:35:00,26.29,26.34,26.29,26.34,121842.0,24.7048,24.7518,24.7048,24.7518,121842.0
2020-09-17 13:40:00,26.34,26.36,26.29,26.33,81075.0,24.7518,24.7706,24.7048,24.7424,81075.0
2020-09-17 13:45:00,26.33,26.36,26.31,26.35,63408.0,24.7424,24.7706,24.7236,24.7612,63408.0
2020-09-17 13:50:00,26.35,26.36,26.32,26.35,93324.0,24.7612,24.7706,24.733,24.7612,93324.0
2020-09-17 13:55:00,26.35,26.36,26.32,26.33,69237.0,24.7612,24.7706,24.733,24.7424,69237.0
2020-09-17 14:00:00,26.34,26.36,26.33,26.36,104694.0,24.7518,24.7706,24.7424,24.7706,104694.0
2020-09-17 14:05:00,26.36,26.42,26.35,26.4,53391.0,24.7706,24.827,24.7612,24.8082,53391.0
2020-09-17 14:10:00,26.41,26.45,26.4,26.43,103155.0,24.8176,24.8552,24.8082,24.8364,103155.0
2020-09-17 14:15:00,26.43,26.44,26.4,26.4,84867.0,24.8364,24.8458,24.8082,24.8082,84867.0
2020-09-17 14:20:00,26.41,26.42,26.39,26.39,64920.0,24.8176,24.827,24.7988,24.7988,64920.0
2020-09-17 14:25:00,26.39,26.4,26.33,26.33,95673.0,24.7988,24.8082,24.7424,24.7424,95673.0
2020-09-17 14:30:00,26.33,26.37,26.32,26.35,83859.0,24.7424,24.78,24.733,24.7612,83859.0
2020-09-17 14:35:00,26.35,26.36,26.32,26.33,107238.0,24.7612,24.7706,24.733,24.7424,107238.0
2020-09-17 14:40:00,26.33,26.36,26.32,26.34,87549.0,24.7424,24.7706,24.733,24.7518,87549.0
2020-09-17 14:45:00,26.34,26.38,26.34,26.36,72930.0,24.7518,24.7894,24.7518,24.7706,72930.0
2020-09-17 14:50:00,26.36,26.39,26.35,26.36,136071.0,24.7706,24.7988,24.7612,24.7706,136071.0
2020-09-17 14:55:00,26.36,26.36,26.3,26.3,240867.0,24.7706,24.7706,24.7142,24.7142,240867.0
2020-09-17 15:00:00,26.3,26.32,26.28,26.28,206322.0,24.7142,24.733,24.6954,24.6954,206322.0
2020-09-17 15:05:00,26.28,26.34,26.28,26.32,125178.0,24.6954,24.7518,24.6954,24.733,125178.0
2020-09-17 15:10:00,26.32,26.4,26.32,26.38,104241.0,24.733,24.8082,24.733,24.7894,104241.0
2020-09-17 15:15:00,26.38,26.4,26.36,26.36,97134.0,24.7894,24.8082,24.7706,24.7706,97134.0
2020-09-17 15:20:00,26.36,26.39,26.32,26.32,133053.0,24.7706,24.7988,24.733,24.733,133053.0
2020-09-17 15:25:00,26.32,26.35,26.28,26.32,158232.0,24.733,24.7612,24.6954,24.733,158232.0
2020-09-17 15:30:00,26.32,26.42,26.31,26.4,103356.0,24.733,24.827,24.7236,24.8082,103356.0
2020-09-17 15:35:00,26.4,26.46,26.4,26.45,256770.0,24.8082,24.8646,24.8082,24.8552,256770.0
2020-09-17 15:40:00,26.46,26.48,26.4,26.41,155178.0,24.8646,24.8834,24.8082,24.8176,155178.0
2020-09-17 15:45:00,26.41,26.45,26.37,26.45,273414.0,24.8176,24.8552,24.78,24.8552,273414.0
2020-09-17 15:50:00,26.45,26.48,26.43,26.47,257358.0,24.8552,24.8834,24.8364,24.874,257358.0
2020-09-17 15:55:00,26.47,26.52,26.45,26.5,614337.0,24.874,24.9209,24.8552,24.9021,614337.0
2020-09-18 09:30:00,26.58,26.64,26.42,26.56,3043164.0,24.9773,25.0337,24.827,24.9585,3043164.0
2020-09-18 09:35:00,26.56,26.75,26.53,26.75,151656.0,24.9585,25.1371,24.9303,25.1371,151656.0
2020-09-18 09:40:00,26.75,26.77,26.68,26.71,110880.0,25.1371,25.1559,25.0713,25.0995,110880.0
2020-09-18 09:45:00,26.71,26.73,26.58,26.59,120084.0,25.0995,25.1183,24.9773,24.9867,120084.0
2020-09-18 09:50:00,26.59,26.61,26.56,26.59,79719.0,24.9867,25.0055,24.9585,24.9867,79719.0
2020-09-18 09:55:00,26.6,26.6,26.54,26.57,60543.0,24.9961,24.9961,24.9397,24.9679,60543.0
2020-09-18 10:00:00,26.57,26.65,26.56,26.64,57294.0,24.9679,25.0431,24.9585,25.0337,57294.0
2020-09-18 10:05:00,26.65,26.73,26.65,26.72,128532.0,25.0431,25.1183,25.0431,25.1089,128532.0
2020-09-18 10:10:00,26.71,26.8,26.71,26.8,69396.0,25.0995,25.1841,25.0995,25.1841,69396.0
2020-09-18 10:15:00,26.8,26.85,26.8,26.83,88965.0,25.1841,25.231,25.1841,25.2122,88965.0
2020-09-18 10:20:00,26.83,26.83,26.77,26.83,111213.0,25.2122,25.2122,25.1559,25.2122,111213.0
2020-09-18 10:25:00,26.83,26.86,26.74,26.85,89055.0,25.2122,25.2404,25.1277,25.231,89055.0
2020-09-18 10:30:00,26.86,26.86,26.75,26.76,96633.0,25.2404,25.2404,25.1371,25.1465,96633.0
2020-09-18 10:35:00,26.75,26.77,26.71,26.75,114306.0,25.1371,25.1559,25.0995,25.1371,114306.0
2020-09-18 10:40:00,26.76,26.76,26.7,26.74,71880.0,25.1465,25.1465,25.0901,25.1277,71880.0
2020-09-18 10:45:00,26.75,26.75,26.67,26.71,101046.0,25.1371,25.1371,25.0619,25.0995,101046.0
2020-09-18 10:50:00,26.71,26.72,26.65,26.67,85362.0,25.0995,25.1089,25.0431,25.0619,85362.0
2020-09-18 10:55:00,26.68,26.72,26.67,26.71,83466.0,25.0713,25.1089,25.0619,25.0995,83466.0
2020-09-18 11:00:00,26.71,26.77,26.69,26.73,214347.0,25.0995,25.1559,25.0807,25.1183,214347.0
2020-09-18 11:05:00,26.73,26.82,26.72,26.81,69006.0,25.1183,25.2029,25.1089,25.1935,69006.0
2020-09-18 11:10:00,26.81,26.81,26.72,26.73,67680.0,25.1935,25.1935,25.1089,25.1183,67680.0
2020-09-18 11:15:00,26.73,26.77,26.71,26.71,76341.0,25.1183,25.1559,25.0995,25.0995,76341.0
2020-09-18 11:20:00,26.72,26.82,26.72,26.79,55866.0,25.1089,25.2029,25.1089,25.1747,55866.0
2020-09-18 11:25:00,26.8,26.8,26.75,26.75,79392.0,25.1841,25.1841,25.1371,25.1371,79392.0
2020-09-18 11:30:00,26.76,26.79,26.73,26.73,92460.0,25.1465,25.1747,25.1183,25.1183,92460.0
2020-09-18 11:35:00,26.74,26.77,26.72,26.76,80115.0,25.1277,25.1559,25.1089,25.1465,80115.0
2020-09-18 11:40:00,26.75,26.76,26.68,26.69,68286.0,25.1371,25.1465,25.0713,25.0807,68286.0
2020-09-18 11:45:00,26.69,26.8,26.69,26.79,70425.0,25.0807,25.1841,25.0807,25.1747,70425.0
2020-09-18 11:50:00,26.79,26.81,26.77,26.77,68502.0,25.1747,25.1935,25.1559,25.1559,68502.0
2020-09-18 11:55:00,26.78,26.81,26.76,26.77,73878.0,25.1653,25.1935,25.1465,25.1559,73878.0
2020-09-18 12:00:00,26.77,26.8,26.75,26.77,55047.0,25.1559,25.1841,25.1371,25.1559,55047.0
2020-09-18 12:05:00,26.77,26.8,26.74,26.78,58374.0,25.1559,25.1841,25.1277,25.1653,58374.0
2020-09-18 12:10:00,26.78,26.79,26.73,26.74,99198.0,25.1653,25.1747,25.1183,25.1277,99198.0
2020-09-18 12:15:00,26.73,26.74,26.67,26.67,96939.0,25.1183,25.1277,25.0619,25.0619,96939.0
2020-09-18 12:20:00,26.69,26.69,26.65,26.68,94965.0,25.0807,25.0807,25.0431,25.0713,94965.0
2020-09-18 12:25:00,26.67,26.71,26.66,26.71,100776.0,25.0619,25.0995,25.0525,25.0995,100776.0
2020-09-18 12:30:00,26.71,26.71,26.62,26.63,96903.0,25.0995,25.0995,25.0149,25.0243,96903.0
2020-09-18 12:35:00,26.63,26.66,26.61,26.63,96804.0,25.0243,25.0525,25.0055,25.0243,96804.0
2020-09-18 12:40:00,26.62,26.62,26.55,26.55,76746.0,25.0149,25.0149,24.9491,24.9491,76746.0
2020-09-18 12:45:00,26.55,26.58,26.53,26.54,100674.0,24.9491,24.9773,24.9303,24.9397,100674.0
2020-09-18 12:50:00,26.54,26.59,26.52,26.57,134691.0,24.9397,24.9867,24.9209,24.9679,134691.0
2020-09-18 12:55:00,26.57,26.6,26.57,26.58,83805.0,24.9679,24.9961,24.9679,24.9773,83805.0
2020-09-18 13:00:00,26.58,26.62,26.56,26.6,52530.0,24.9773,25.0149,24.9585,24.9961,52530.0
2020-09-18 13:05:00,26.6,26.61,26.58,26.6,79878.0,24.9961,25.0055,24.9773,24.9961,79878.0
2020-09-18 13:10:00,26.59,26.65,26.58,26.65,60108.0,24.9867,25.0431,24.9773,25.0431,60108.0
2020-09-18 13:15:00,26.65,26.66,26.6,26.62,118839.0,25.0431,25.0525,24.9961,25.0149,118839.0
2020-09-18 13:20:00,26.62,26.64,26.61,26.62,93933.0,25.0149,25.0337,25.0055,25.0149,93933.0
2020-09-18 13:25:00,26.62,26.62,26.51,26.51,150672.0,25.0149,25.0149,24.9115,24.9115,150672.0
2020-09-18 13:30:00,26.51,26.53,26.42,26.53,187476.0,24.9115,24.9303,24.827,24.9303,187476.0
2020-09-18 13:35:00,26.53,26.55,26.48,26.52,118254.0,24.9303,24.9491,24.8834,24.9209,118254.0
2020-09-18 13:40:00,26.52,26.53,26.49,26.52,88983.0,24.9209,24.9303,24.8927,24.9209,88983.0
2020-09-18 13:45:00,26.52,26.56,26.5,26.54,67917.0,24.9209,24.9585,24.9021,24.9397,67917.0
2020-09-18 13:50:00,26.54,26.54,26.51,26.53,60273.0,24.9397,24.9397,24.9115,24.9303,60273.0
2020-09-18 13:55:00,26.53,26.54,26.52,26.53,51333.0,24.9303,24.9397,24.9209,24.9303,51333.0
2020-09-18 14:00:00,26.53,26.53,26.49,26.51,62709.0,24.9303,24.9303,24.8927,24.9115,62709.0
2020-09-18 14:05:00,26.51,26.54,26.51,26.52,53187.0,24.9115,24.9397,24.9115,24.9209,53187.0
2020-09-18 14:10:00,26.52,26.53,26.51,26.52,61254.0,24.9209,24.9303,24.9115,24.9209,61254.0
2020-09-18 14:15:00,26.52,26.52,26.44,26.44,101067.0,24.9209,24.9209,24.8458,24.8458,101067.0
2020-09-18 14:20:00,26.44,26.54,26.44,26.53,79482.0,24.8458,24.9397,24.8458,24.9303,79482.0
2020-09-18 14:25:00,26.53,26.56,26.53,26.55,57963.0,24.9303,24.9585,24.9303,24.9491,57963.0
2020-09-18 14:30:00,26.54,26.54,26.5,26.53,84225.0,24.9397,24.9397,24.9021,24.9303,84225.0
2020-09-18 14:35:00,26.53,26.54,26.51,26.51,42558.0,24.9303,24.9397,24.9115,24.9115,42558.0
2020-09-18 14:40:00,26.51,26.53,26.47,26.5,74112.0,24.9115,24.9303,24.874,24.9021,74112.0
2020-09-18 14:45:00,26.5,26.55,26.5,26.54,58563.0,24.9021,24.9491,24.9021,24.9397,58563.0
2020-09-18 14:50:00,26.54,26.57,26.52,26.55,71178.0,24.9397,24.9679,24.9209,24.9491,71178.0
2020-09-18 14:55:00,26.55,26.59,26.54,26.59,74115.0,24.9491,24.9867,24.9397,24.9867,74115.0
2020-09-18 15:00:00,26.59,26.64,26.58,26.62,75195.0,24.9867,25.0337,24.9773,25.0149,75195.0
2020-09-18 15:05:00,26.62,26.64,26.61,26.63,106026.0,25.0149,25.0337,25.0055,25.0243,106026.0
2020-09-18 15:10:00,26.62,26.65,26.6,26.61,78237.0,25.0149,25.0431,24.9961,25.0055,78237.0
2020-09-18 15:15:00,26.61,26.64,26.59,26.61,104928.0,25.0055,25.0337,24.9867,25.0055,104928.0
2020-09-18 15:20:00,26.61,26.63,26.58,26.63,98883.0,25.0055,25.0243,24.9773,25.0243,98883.0
2020-09-18 15:25:00,26.63,26.67,26.63,26.66,137133.0,25.0243,25.0619,25.0243,25.0525,137133.0
2020-09-18 15:30:00,26.66,26.68,26.63,26.66,131901.0,25.0525,25.0713,25.0243,25.0525,131901.0
2020-09-18 15:35:00,26.66,26.67,26.62,26.65,139671.0,25.0525,25.0619,25.0149,25.0431,139671.0
2020-09-18 15:40:00,26.65,26.67,26.62,26.62,159093.0,25.0431,25.0619,25.0149,25.0149,159093.0
2020-09-18 15:45:00,26.63,26.65,26.61,26.62,212973.0,25.0243,25.0431,25.0055,25.0149,212973.0
2020-09-18 15:50:00,26.62,26.73,26.57,26.71,702330.0,25.0149,25.1183,24.9679,25.0995,702330.0
2020-09-18 15:55:00,26.71,26.71,26.58,26.62,1147332.0,25.0995,25.0995,24.9773,25.0149,1147332.0
2020-09-21 09:30:00,26.13,26.25,26.0,26.05,491877.0,24.5545,24.6672,24.4323,24.4793,491877.0
2020-09-21 09:35:00,26.06,26.08,25.89,25.96,163263.0,24.4887,24.5075,24.3289,24.3947,163263.0
2020-09-21 09:40:00,25.96,25.99,25.9,25.97,132270.0,24.3947,24.4229,24.3383,24.4041,132270.0
2020-09-21 09:45:00,25.97,26.1,25.96,26.1,175524.0,24.4041,24.5263,24.3947,24.5263,175524.0
2020-09-21 09:50:00,26.09,26.12,26.06,26.06,303840.0,24.5169,24.5451,24.4887,24.4887,303840.0
2020-09-21 09:55:00,26.06,26.07,25.98,26.02,227151.0,24.4887,24.4981,24.4135,24.4511,227151.0
2020-09-21 10:00:00,26.02,26.02,25.88,25.88,310212.0,24.4511,24.4511,24.3195,24.3195,310212.0
2020-09-21 10:05:00,25.89,25.9,25.82,25.85,233244.0,24.3289,24.3383,24.2631,24.2913,233244.0
2020-09-21 10:10:00,25.85,25.89,25.8,25.8,182673.0,24.2913,24.3289,24.2444,24.2444,182673.0
2020-09-21 10:15:00,25.79,25.8,25.7,25.7,181881.0,24.235,24.2444,24.1504,24.1504,181881.0
2020-09-21 10:20:00,25.7,25.72,25.61,25.69,247107.0,24.1504,24.1692,24.0658,24.141,247107.0
2020-09-21 10:25:00,25.69,25.69,25.62,25.67,118593.0,24.141,24.141,24.0752,24.1222,118593.0
2020-09-21 10:30:00,25.66,25.66,25.57,25.58,70212.0,24.1128,24.1128,24.0282,24.0376,70212.0
2020-09-21 10:35:00,25.58,25.58,25.48,25.48,111336.0,24.0376,24.0376,23.9436,23.9436,111336.0
2020-09-21 10:40:00,25.48,25.53,25.44,25.51,77829.0,23.9436,23.9906,23.9061,23.9718,77829.0
2020-09-21 10:45:00,25.51,25.62,25.5,25.62,75465.0,23.9718,24.0752,23.9624,24.0752,75465.0
2020-09-21 10:50:00,25.63,25.66,25.56,25.64,53856.0,24.0846,24.1128,24.0188,24.094,53856.0
2020-09-21 10:55:00,25.65,25.67,25.61,25.63,49449.0,24.1034,24.1222,24.0658,24.0846,49449.0
2020-09-21 11:00:00,25.63,25.76,25.63,25.76,45075.0,24.0846,24.2068,24.0846,24.2068,45075.0
2020-09-21 11:05:00,25.75,25.8,25.74,25.77,73872.0,24.1974,24.2444,24.188,24.2162,73872.0
2020-09-21 11:10:00,25.76,25.77,25.63,25.65,49359.0,24.2068,24.2162,24.0846,24.1034,49359.0
2020-09-21 11:15:00,25.65,25.65,25.54,25.57,72537.0,24.1034,24.1034,24.0,24.0282,72537.0
2020-09-21 11:20:00,25.56,25.59,25.51,25.55,72012.0,24.0188,24.047,23.9718,24.0094,72012.0
2020-09-21 11:25:00,25.55,25.57,25.5,25.55,57519.0,24.0094,24.0282,23.9624,24.0094,57519.0
2020-09-21 11:30:00,25.54,25.57,25.5,25.51,77871.0,24.0,24.0282,23.9624,23.9718,77871.0
2020-09-21 11:35:00,25.51,25.56,25.49,25.53,90360.0,23.9718,24.0188,23.953,23.9906,90360.0
2020-09-21 11:40:00,25.53,25.63,25.51,25.6,85338.0,23.9906,24.0846,23.9718,24.0564,85338.0
2020-09-21 11:45:00,25.6,25.67,25.6,25.66,78000.0,24.0564,24.1222,24.0564,24.1128,78000.0
2020-09-21 11:50:00,25.65,25.69,25.65,25.68,55251.0,24.1034,24.141,24.1034,24.1316,55251.0
2020-09-21 11:55:00,25.67,25.72,25.65,25.71,49788.0,24.1222,24.1692,24.1034,24.1598,49788.0
2020-09-21 12:00:00,25.72,25.8,25.7,25.79,79212.0,24.1692,24.2444,24.1504,24.235,79212.0
2020-09-21 12:05:00,25.8,25.87,25.78,25.78,199068.0,24.2444,24.3101,24.2256,24.2256,199068.0
2020-09-21 12:10:00,25.76,25.77,25.73,25.75,29844.0,24.2068,24.2162,24.1786,24.1974,29844.0
2020-09-21 12:15:00,25.74,25.78,25.71,25.76,26799.0,24.188,24.2256,24.1598,24.2068,26799.0
2020-09-21 12:20:00,25.76,25.77,25.72,25.75,23199.0,24.2068,24.2162,24.1692,24.1974,23199.0
2020-09-21 12:25:00,25.75,25.79,25.74,25.75,29328.0,24.1974,24.235,24.188,24.1974,29328.0
2020-09-21 12:30:00,25.75,25.75,25.68,25.68,29781.0,24.1974,24.1974,24.1316,24.1316,29781.0
2020-09-21 12:35:00,25.69,25.77,25.68,25.75,30525.0,24.141,24.2162,24.1316,24.1974,30525.0
2020-09-21 12:40:00,25.75,25.78,25.71,25.72,59811.0,24.1974,24.2256,24.1598,24.1692,59811.0
2020-09-21 12:45:00,25.72,25.72,25.65,25.65,51834.0,24.1692,24.1692,24.1034,24.1034,51834.0
2020-09-21 12:50:00,25.65,25.66,25.62,25.64,94857.0,24.1034,24.1128,24.0752,24.094,94857.0
2020-09-21 12:55:00,25.64,25.67,25.62,25.67,64815.0,24.094,24.1222,24.0752,24.1222,64815.0
2020-09-21 13:00:00,25.67,25.69,25.62,25.67,45477.0,24.1222,24.141,24.0752,24.1222,45477.0
2020-09-21 13:05:00,25.66,25.67,25.65,25.66,37311.0,24.1128,24.1222,24.1034,24.1128,37311.0
2020-09-21 13:10:00,25.65,25.67,25.64,25.67,52062.0,24.1034,24.1222,24.094,24.1222,52062.0
2020-09-21 13:15:00,25.69,25.7,25.66,25.66,64908.0,24.141,24.1504,24.1128,24.1128,64908.0
2020-09-21 13:20:00,25.66,25.71,25.66,25.71,87723.0,24.1128,24.1598,24.1128,24.1598,87723.0
2020-09-21 13:25:00,25.7,25.7,25.67,25.69,40206.0,24.1504,24.1504,24.1222,24.141,40206.0
2020-09-21 13:30:00,25.68,25.7,25.67,25.67,54759.0,24.1316,24.1504,24.1222,24.1222,54759.0
2020-09-21 13:35:00,25.67,25.67,25.63,25.65,175923.0,24.1222,24.1222,24.0846,24.1034,175923.0
2020-09-21 13:40:00,25.65,25.66,25.59,25.6,102321.0,24.1034,24.1128,24.047,24.0564,102321.0
2020-09-21 13:45:00,25.59,25.61,25.56,25.58,64764.0,24.047,24.0658,24.0188,24.0376,64764.0
2020-09-21 13:50:00,25.58,25.6,25.57,25.57,71352.0,24.0376,24.0564,24.0282,24.0282,71352.0
2020-09-21 13:55:00,25.57,25.61,25.55,25.61,64311.0,24.0282,24.0658,24.0094,24.0658,64311.0
2020-09-21 14:00:00,25.6,25.62,25.58,25.61,83628.0,24.0564,24.0752,24.0376,24.0658,83628.0
2020-09-21 14:05:00,25.6,25.61,25.55,25.56,50958.0,24.0564,24.0658,24.0094,24.0188,50958.0
2020-09-21 14:10:00,25.56,25.58,25.53,25.54,76422.0,24.0188,24.0376,23.9906,24.0,76422.0
2020-09-21 14:15:00,25.55,25.57,25.51,25.51,77259.0,24.0094,24.0282,23.9718,23.9718,77259.0
2020-09-21 14:20:00,25.52,25.56,25.5,25.54,86856.0,23.9812,24.0188,23.9624,24.0,86856.0
2020-09-21 14:25:00,25.53,25.57,25.52,25.56,84471.0,23.9906,24.0282,23.9812,24.0188,84471.0
2020-09-21 14:30:00,25.56,25.57,25.51,25.53,107664.0,24.0188,24.0282,23.9718,23.9906,107664.0
2020-09-21 14:35:00,25.53,25.53,25.49,25.51,63780.0,23.9906,23.9906,23.953,23.9718,63780.0
2020-09-21 14:40:00,25.51,25.53,25.5,25.52,54342.0,23.9718,23.9906,23.9624,23.9812,54342.0
2020-09-21 14:45:00,25.52,25.52,25.5,25.52,52242.0,23.9812,23.9812,23.9624,23.9812,52242.0
2020-09-21 14:50:00,25.52,25.55,25.51,25.55,38571.0,23.9812,24.0094,23.9718,24.0094,38571.0
2020-09-21 14:55:00,25.55,25.61,25.55,25.59,76026.0,24.0094,24.0658,24.0094,24.047,76026.0
2020-09-21 15:00:00,25.58,25.65,25.58,25.65,82293.0,24.0376,24.1034,24.0376,24.1034,82293.0
2020-09-21 15:05:00,25.65,25.66,25.63,25.66,101721.0,24.1034,24.1128,24.0846,24.1128,101721.0
2020-09-21 15:10:00,25.66,25.7,25.66,25.69,86538.0,24.1128,24.1504,24.1128,24.141,86538.0
2020-09-21 15:15:00,25.69,25.72,25.67,25.7,137916.0,24.141,24.1692,24.1222,24.1504,137916.0
2020-09-21 15:20:00,25.7,25.76,25.68,25.76,113472.0,24.1504,24.2068,24.1316,24.2068,113472.0
2020-09-21 15:25:00,25.76,25.77,25.71,25.72,137574.0,24.2068,24.2162,24.1598,24.1692,137574.0
2020-09-21 15:30:00,25.72,25.73,25.65,25.69,131349.0,24.1692,24.1786,24.1034,24.141,131349.0
2020-09-21 15:35:00,25.68,25.77,25.68,25.74,159822.0,24.1316,24.2162,24.1316,24.188,159822.0
2020-09-21 15:40:00,25.74,25.75,25.69,25.73,194154.0,24.188,24.1974,24.141,24.1786,194154.0
2020-09-21 15:45:00,25.74,25.76,25.69,25.69,210333.0,24.188,24.2068,24.141,24.141,210333.0
2020-09-21 15:50:00,25.69,25.78,25.68,25.75,272934.0,24.141,24.2256,24.1316,24.1974,272934.0
2020-09-21 15:55:00,25.74,25.89,25.74,25.87,1144173.0,24.188,24.3289,24.188,24.3101,1144173.0
2020-09-22 09:30:00,25.88,26.06,25.84,25.91,246870.0,24.3195,24.4887,24.2819,24.3477,246870.0
2020-09-22 09:35:00,25.89,26.05,25.87,25.99,81180.0,24.3289,24.4793,24.3101,24.4229,81180.0
2020-09-22 09:40:00,26.01,26.06,25.99,26.04,107139.0,24.4417,24.4887,24.4229,24.4699,107139.0
2020-09-22 09:45:00,26.04,26.09,26.03,26.03,140988.0,24.4699,24.5169,24.4605,24.4605,140988.0
2020-09-22 09:50:00,26.03,26.03,25.94,25.95,104577.0,24.4605,24.4605,24.3759,24.3853,104577.0
2020-09-22 09:55:00,25.95,26.01,25.91,25.91,119712.0,24.3853,24.4417,24.3477,24.3477,119712.0
2020-09-22 10:00:00,25.92,25.94,25.82,25.86,461325.0,24.3571,24.3759,24.2631,24.3007,461325.0
2020-09-22 10:05:00,25.85,25.88,25.83,25.85,118386.0,24.2913,24.3195,24.2725,24.2913,118386.0
2020-09-22 10:10:00,25.85,25.91,25.84,25.9,109062.0,24.2913,24.3477,24.2819,24.3383,109062.0
2020-09-22 10:15:00,25.91,25.92,25.88,25.91,95316.0,24.3477,24.3571,24.3195,24.3477,95316.0
2020-09-22 10:20:00,25.91,25.91,25.86,25.86,143169.0,24.3477,24.3477,24.3007,24.3007,143169.0
2020-09-22 10:25:00,25.87,25.88,25.83,25.87,117852.0,24.3101,24.3195,24.2725,24.3101,117852.0
2020-09-22 10:30:00,25.88,25.88,25.85,25.86,65136.0,24.3195,24.3195,24.2913,24.3007,65136.0
2020-09-22 10:35:00,25.87,25.87,25.81,25.82,62634.0,24.3101,24.3101,24.2538,24.2631,62634.0
2020-09-22 10:40:00,25.82,25.86,25.8,25.85,80625.0,24.2631,24.3007,24.2444,24.2913,80625.0
2020-09-22 10:45:00,25.85,25.85,25.83,25.84,66306.0,24.2913,24.2913,24.2725,24.2819,66306.0
2020-09-22 10:50:00,25.84,25.87,25.84,25.86,43404.0,24.2819,24.3101,24.2819,24.3007,43404.0
2020-09-22 10:55:00,25.84,25.85,25.77,25.77,68625.0,24.2819,24.2913,24.2162,24.2162,68625.0
2020-09-22 11:00:00,25.77,25.79,25.75,25.77,59160.0,24.2162,24.235,24.1974,24.2162,59160.0
2020-09-22 11:05:00,25.78,25.8,25.74,25.74,103974.0,24.2256,24.2444,24.188,24.188,103974.0
2020-09-22 11:10:00,25.75,25.79,25.74,25.78,71799.0,24.1974,24.235,24.188,24.2256,71799.0
2020-09-22 11:15:00,25.78,25.83,25.77,25.82,68625.0,24.2256,24.2725,24.2162,24.2631,68625.0
2020-09-22 11:20:00,25.8,25.86,25.8,25.84,78174.0,24.2444,24.3007,24.2444,24.2819,78174.0
2020-09-22 11:25:00,25.85,25.85,25.83,25.83,37950.0,24.2913,24.2913,24.2725,24.2725,37950.0
2020-09-22 11:30:00,25.84,25.84,25.72,25.72,38559.0,24.2819,24.2819,24.1692,24.1692,38559.0
2020-09-22 11:35:00,25.72,25.78,25.71,25.78,49749.0,24.1692,24.2256,24.1598,24.2256,49749.0
2020-09-22 11:40:00,25.79,25.84,25.79,25.83,96264.0,24.235,24.2819,24.235,24.2725,96264.0
2020-09-22 11:45:00,25.83,25.84,25.82,25.82,102111.0,24.2725,24.2819,24.2631,24.2631,102111.0
2020-09-22 11:50:00,25.82,25.84,25.81,25.82,57111.0,24.2631,24.2819,24.2538,24.2631,57111.0
2020-09-22 11:55:00,25.82,25.85,25.81,25.84,65862.0,24.2631,24.2913,24.2538,24.2819,65862.0
2020-09-22 12:00:00,25.83,25.86,25.83,25.85,48051.0,24.2725,24.3007,24.2725,24.2913,48051.0
2020-09-22 12:05:00,25.85,25.87,25.85,25.87,33765.0,24.2913,24.3101,24.2913,24.3101,33765.0
2020-09-22 12:10:00,25.87,25.88,25.85,25.87,33168.0,24.3101,24.3195,24.2913,24.3101,33168.0
2020-09-22 12:15:00,25.87,25.88,25.84,25.84,51330.0,24.3101,24.3195,24.2819,24.2819,51330.0
2020-09-22 12:20:00,25.84,25.87,25.84,25.86,40635.0,24.2819,24.3101,24.2819,24.3007,40635.0
2020-09-22 12:25:00,25.86,25.87,25.84,25.87,35106.0,24.3007,24.3101,24.2819,24.3101,35106.0
2020-09-22 12:30:00,25.87,25.88,25.85,25.86,47550.0,24.3101,24.3195,24.2913,24.3007,47550.0
2020-09-22 12:35:00,25.85,25.88,25.85,25.86,26220.0,24.2913,24.3195,24.2913,24.3007,26220.0
2020-09-22 12:40:00,25.86,25.87,25.85,25.86,27222.0,24.3007,24.3101,24.2913,24.3007,27222.0
2020-09-22 12:45:00,25.86,25.86,25.83,25.83,37245.0,24.3007,24.3007,24.2725,24.2725,37245.0
2020-09-22 12:50:00,25.83,25.84,25.82,25.83,53892.0,24.2725,24.2819,24.2631,24.2725,53892.0
2020-09-22 12:55:00,25.84,25.84,25.79,25.81,37260.0,24.2819,24.2819,24.235,24.2538,37260.0
2020-09-22 13:00:00,25.82,25.83,25.8,25.8,14775.0,24.2631,24.2725,24.2444,24.2444,14775.0
2020-09-22 13:05:00,25.8,25.83,25.79,25.83,14268.0,24.2444,24.2725,24.235,24.2725,14268.0
2020-09-22 13:10:00,25.83,25.85,25.82,25.84,31992.0,24.2725,24.2913,24.2631,24.2819,31992.0
2020-09-22 13:15:00,25.84,25.85,25.83,25.85,18501.0,24.2819,24.2913,24.2725,24.2913,18501.0
2020-09-22 13:20:00,25.85,25.87,25.85,25.86,45366.0,24.2913,24.3101,24.2913,24.3007,45366.0
2020-09-22 13:25:00,25.86,25.88,25.85,25.86,108582.0,24.3007,24.3195,24.2913,24.3007,108582.0
2020-09-22 13:30:00,25.86,25.89,25.86,25.89,120156.0,24.3007,24.3289,24.3007,24.3289,120156.0
2020-09-22 13:35:00,25.88,25.9,25.87,25.9,43860.0,24.3195,24.3383,24.3101,24.3383,43860.0
2020-09-22 13:40:00,25.91,25.91,25.88,25.89,33927.0,24.3477,24.3477,24.3195,24.3289,33927.0
2020-09-22 13:45:00,25.89,25.92,25.88,25.92,100074.0,24.3289,24.3571,24.3195,24.3571,100074.0
2020-09-22 13:50:00,25.92,25.94,25.91,25.93,108237.0,24.3571,24.3759,24.3477,24.3665,108237.0
2020-09-22 13:55:00,25.93,25.93,25.91,25.92,46689.0,24.3665,24.3665,24.3477,24.3571,46689.0
2020-09-22 14:00:00,25.92,25.95,25.92,25.94,114492.0,24.3571,24.3853,24.3571,24.3759,114492.0
2020-09-22 14:05:00,25.94,25.95,25.9,25.9,64284.0,24.3759,24.3853,24.3383,24.3383,64284.0
2020-09-22 14:10:00,25.9,25.92,25.89,25.91,41316.0,24.3383,24.3571,24.3289,24.3477,41316.0
2020-09-22 14:15:00,25.91,25.93,25.9,25.91,49800.0,24.3477,24.3665,24.3383,24.3477,49800.0
2020-09-22 14:20:00,25.9,25.91,25.87,25.88,92037.0,24.3383,24.3477,24.3101,24.3195,92037.0
2020-09-22 14:25:00,25.89,25.91,25.88,25.91,67584.0,24.3289,24.3477,24.3195,24.3477,67584.0
2020-09-22 14:30:00,25.91,25.91,25.87,25.88,94674.0,24.3477,24.3477,24.3101,24.3195,94674.0
2020-09-22 14:35:00,25.88,25.9,25.87,25.9,93024.0,24.3195,24.3383,24.3101,24.3383,93024.0
2020-09-22 14:40:00,25.9,25.93,25.89,25.93,144099.0,24.3383,24.3665,24.3289,24.3665,144099.0
2020-09-22 14:45:00,25.93,25.95,25.9,25.9,53226.0,24.3665,24.3853,24.3383,24.3383,53226.0
2020-09-22 14:50:00,25.9,25.9,25.86,25.87,72714.0,24.3383,24.3383,24.3007,24.3101,72714.0
2020-09-22 14:55:00,25.87,25.9,25.87,25.88,60483.0,24.3101,24.3383,24.3101,24.3195,60483.0
2020-09-22 15:00:00,25.88,25.88,25.85,25.86,116904.0,24.3195,24.3195,24.2913,24.3007,116904.0
2020-09-22 15:05:00,25.85,25.88,25.85,25.88,58425.0,24.2913,24.3195,24.2913,24.3195,58425.0
2020-09-22 15:10:00,25.88,25.89,25.86,25.86,142809.0,24.3195,24.3289,24.3007,24.3007,142809.0
2020-09-22 15:15:00,25.86,25.9,25.84,25.9,91008.0,24.3007,24.3383,24.2819,24.3383,91008.0
2020-09-22 15:20:00,25.9,25.92,25.87,25.91,176103.0,24.3383,24.3571,24.3101,24.3477,176103.0
2020-09-22 15:25:00,25.91,25.98,25.91,25.98,123684.0,24.3477,24.4135,24.3477,24.4135,123684.0
2020-09-22 15:30:00,25.98,25.99,25.95,25.97,253779.0,24.4135,24.4229,24.3853,24.4041,253779.0
2020-09-22 15:35:00,25.97,26.01,25.96,25.99,172458.0,24.4041,24.4417,24.3947,24.4229,172458.0
2020-09-22 15:40:00,25.99,26.03,25.99,26.01,190956.0,24.4229,24.4605,24.4229,24.4417,190956.0
2020-09-22 15:45:00,26.01,26.03,25.98,26.0,299406.0,24.4417,24.4605,24.4135,24.4323,299406.0
2020-09-22 15:50:00,26.0,26.0,25.94,25.98,290949.0,24.4323,24.4323,24.3759,24.4135,290949.0
2020-09-22 15:55:00,25.98,26.01,25.97,25.97,392310.0,24.4135,24.4417,24.4041,24.4041,392310.0
2020-09-23 09:30:00,26.22,26.31,26.07,26.17,332934.0,24.639,24.7236,24.4981,24.592,332934.0
2020-09-23 09:35:00,26.18,26.27,26.17,26.23,159981.0,24.6014,24.686,24.592,24.6484,159981.0
2020-09-23 09:40:00,26.23,26.26,26.18,26.19,204024.0,24.6484,24.6766,24.6014,24.6108,204024.0
2020-09-23 09:45:00,26.19,26.33,26.19,26.31,102318.0,24.6108,24.7424,24.6108,24.7236,102318.0
2020-09-23 09:50:00,26.31,26.32,26.23,26.23,70119.0,24.7236,24.733,24.6484,24.6484,70119.0
2020-09-23 09:55:00,26.23,26.23,26.16,26.17,94353.0,24.6484,24.6484,24.5826,24.592,94353.0
2020-09-23 10:00:00,26.17,26.22,26.17,26.19,61476.0,24.592,24.639,24.592,24.6108,61476.0
2020-09-23 10:05:00,26.18,26.18,26.13,26.13,43461.0,24.6014,24.6014,24.5545,24.5545,43461.0
2020-09-23 10:10:00,26.13,26.13,26.08,26.09,43338.0,24.5545,24.5545,24.5075,24.5169,43338.0
2020-09-23 10:15:00,26.07,26.1,26.02,26.1,46617.0,24.4981,24.5263,24.4511,24.5263,46617.0
2020-09-23 10:20:00,26.09,26.11,26.06,26.08,41988.0,24.5169,24.5357,24.4887,24.5075,41988.0
2020-09-23 10:25:00,26.08,26.14,26.08,26.09,32049.0,24.5075,24.5639,24.5075,24.5169,32049.0
2020-09-23 10:30:00,26.1,26.13,26.08,26.08,40425.0,24.5263,24.5545,24.5075,24.5075,40425.0
2020-09-23 10:35:00,26.08,26.08,26.0,26.02,63306.0,24.5075,24.5075,24.4323,24.4511,63306.0
2020-09-23 10:40:00,26.03,26.08,26.03,26.06,35040.0,24.4605,24.5075,24.4605,24.4887,35040.0
2020-09-23 10:45:00,26.06,26.09,26.04,26.08,85236.0,24.4887,24.5169,24.4699,24.5075,85236.0
2020-09-23 10:50:00,26.08,26.11,26.06,26.08,100302.0,24.5075,24.5357,24.4887,24.5075,100302.0
2020-09-23 10:55:00,26.08,26.12,26.05,26.08,67215.0,24.5075,24.5451,24.4793,24.5075,67215.0
2020-09-23 11:00:00,26.08,26.1,26.05,26.09,36684.0,24.5075,24.5263,24.4793,24.5169,36684.0
2020-09-23 11:05:00,26.1,26.13,26.09,26.12,36054.0,24.5263,24.5545,24.5169,24.5451,36054.0
2020-09-23 11:10:00,26.13,26.13,26.07,26.08,40395.0,24.5545,24.5545,24.4981,24.5075,40395.0
2020-09-23 11:15:00,26.09,26.11,26.05,26.07,41082.0,24.5169,24.5357,24.4793,24.4981,41082.0
2020-09-23 11:20:00,26.08,26.08,26.04,26.06,48549.0,24.5075,24.5075,24.4699,24.4887,48549.0
2020-09-23 11:25:00,26.05,26.08,26.02,26.03,43551.0,24.4793,24.5075,24.4511,24.4605,43551.0
2020-09-23 11:30:00,26.03,26.05,26.0,26.01,28992.0,24.4605,24.4793,24.4323,24.4417,28992.0
2020-09-23 11:35:00,26.01,26.05,26.01,26.05,22638.0,24.4417,24.4793,24.4417,24.4793,22638.0
2020-09-23 11:40:00,26.05,26.05,26.02,26.03,31701.0,24.4793,24.4793,24.4511,24.4605,31701.0
2020-09-23 11:45:00,26.02,26.02,25.98,25.99,22950.0,24.4511,24.4511,24.4135,24.4229,22950.0
2020-09-23 11:50:00,25.98,25.98,25.93,25.94,34149.0,24.4135,24.4135,24.3665,24.3759,34149.0
2020-09-23 11:55:00,25.95,25.95,25.9,25.92,91155.0,24.3853,24.3853,24.3383,24.3571,91155.0
2020-09-23 12:00:00,25.91,25.93,25.89,25.91,75192.0,24.3477,24.3665,24.3289,24.3477,75192.0
2020-09-23 12:05:00,25.91,25.95,25.9,25.95,44385.0,24.3477,24.3853,24.3383,24.3853,44385.0
2020-09-23 12:10:00,25.95,25.98,25.95,25.96,39489.0,24.3853,24.4135,24.3853,24.3947,39489.0
2020-09-23 12:15:00,25.94,25.96,25.89,25.9,40965.0,24.3759,24.3947,24.3289,24.3383,40965.0
2020-09-23 12:20:00,25.9,25.91,25.85,25.86,60381.0,24.3383,24.3477,24.2913,24.3007,60381.0
2020-09-23 12:25:00,25.86,25.92,25.86,25.91,49860.0,24.3007,24.3571,24.3007,24.3477,49860.0
2020-09-23 12:30:00,25.91,25.94,25.9,25.91,23940.0,24.3477,24.3759,24.3383,24.3477,23940.0
2020-09-23 12:35:00,25.91,25.95,25.9,25.95,32967.0,24.3477,24.3853,24.3383,24.3853,32967.0
2020-09-23 12:40:00,25.95,25.97,25.93,25.95,28521.0,24.3853,24.4041,24.3665,24.3853,28521.0
2020-09-23 12:45:00,25.94,25.95,25.93,25.94,16146.0,24.3759,24.3853,24.3665,24.3759,16146.0
2020-09-23 12:50:00,25.93,25.95,25.93,25.94,23169.0,24.3665,24.3853,24.3665,24.3759,23169.0
2020-09-23 12:55:00,25.95,25.99,25.95,25.99,38094.0,24.3853,24.4229,24.3853,24.4229,38094.0
2020-09-23 13:00:00,25.99,25.99,25.95,25.95,23067.0,24.4229,24.4229,24.3853,24.3853,23067.0
2020-09-23 13:05:00,25.94,25.98,25.94,25.97,33174.0,24.3759,24.4135,24.3759,24.4041,33174.0
2020-09-23 13:10:00,25.96,25.98,25.95,25.96,30540.0,24.3947,24.4135,24.3853,24.3947,30540.0
2020-09-23 13:15:00,25.96,26.01,25.95,25.99,82884.0,24.3947,24.4417,24.3853,24.4229,82884.0
2020-09-23 13:20:00,25.99,26.01,25.98,26.0,237792.0,24.4229,24.4417,24.4135,24.4323,237792.0
2020-09-23 13:25:00,25.99,25.99,25.94,25.94,444873.0,24.4229,24.4229,24.3759,24.3759,444873.0
2020-09-23 13:30:00,25.94,25.95,25.92,25.95,83817.0,24.3759,24.3853,24.3571,24.3853,83817.0
2020-09-23 13:35:00,25.94,25.97,25.92,25.94,50373.0,24.3759,24.4041,24.3571,24.3759,50373.0
2020-09-23 13:40:00,25.94,25.96,25.93,25.93,42132.0,24.3759,24.3947,24.3665,24.3665,42132.0
2020-09-23 13:45:00,25.92,25.93,25.91,25.92,61692.0,24.3571,24.3665,24.3477,24.3571,61692.0
2020-09-23 13:50:00,25.92,25.92,25.85,25.89,82764.0,24.3571,24.3571,24.2913,24.3289,82764.0
2020-09-23 13:55:00,25.89,25.9,25.83,25.84,94488.0,24.3289,24.3383,24.2725,24.2819,94488.0
2020-09-23 14:00:00,25.84,25.85,25.8,25.84,91038.0,24.2819,24.2913,24.2444,24.2819,91038.0
2020-09-23 14:05:00,25.84,25.87,25.82,25.82,102903.0,24.2819,24.3101,24.2631,24.2631,102903.0
2020-09-23 14:10:00,25.81,25.83,25.78,25.81,40500.0,24.2538,24.2725,24.2256,24.2538,40500.0
2020-09-23 14:15:00,25.8,25.8,25.68,25.69,104544.0,24.2444,24.2444,24.1316,24.141,104544.0
2020-09-23 14:20:00,25.69,25.73,25.64,25.64,106131.0,24.141,24.1786,24.094,24.094,106131.0
2020-09-23 14:25:00,25.64,25.67,25.61,25.62,77337.0,24.094,24.1222,24.0658,24.0752,77337.0
2020-09-23 14:30:00,25.62,25.64,25.59,25.61,65703.0,24.0752,24.094,24.047,24.0658,65703.0
2020-09-23 14:35:00,25.61,25.61,25.57,25.59,84696.0,24.0658,24.0658,24.0282,24.047,84696.0
2020-09-23 14:40:00,25.58,25.59,25.52,25.56,86892.0,24.0376,24.047,23.9812,24.0188,86892.0
2020-09-23 14:45:00,25.57,25.58,25.51,25.54,70257.0,24.0282,24.0376,23.9718,24.0,70257.0
2020-09-23 14:50:00,25.54,25.57,25.46,25.47,128799.0,24.0,24.0282,23.9249,23.9343,128799.0
2020-09-23 14:55:00,25.47,25.5,25.44,25.45,84846.0,23.9343,23.9624,23.9061,23.9155,84846.0
2020-09-23 15:00:00,25.46,25.48,25.4,25.41,206193.0,23.9249,23.9436,23.8685,23.8779,206193.0
2020-09-23 15:05:00,25.41,25.43,25.36,25.41,100500.0,23.8779,23.8967,23.8309,23.8779,100500.0
2020-09-23 15:10:00,25.41,25.49,25.41,25.48,69483.0,23.8779,23.953,23.8779,23.9436,69483.0
2020-09-23 15:15:00,25.47,25.48,25.41,25.47,151458.0,23.9343,23.9436,23.8779,23.9343,151458.0
2020-09-23 15:20:00,25.47,25.52,25.46,25.47,222942.0,23.9343,23.9812,23.9249,23.9343,222942.0
2020-09-23 15:25:00,25.47,25.55,25.46,25.55,139992.0,23.9343,24.0094,23.9249,24.0094,139992.0
2020-09-23 15:30:00,25.54,25.58,25.53,25.54,114465.0,24.0,24.0376,23.9906,24.0,114465.0
2020-09-23 15:35:00,25.54,25.55,25.48,25.52,123870.0,24.0,24.0094,23.9436,23.9812,123870.0
2020-09-23 15:40:00,25.52,25.55,25.51,25.54,126171.0,23.9812,24.0094,23.9718,24.0,126171.0
2020-09-23 15:45:00,25.54,25.55,25.44,25.47,205272.0,24.0,24.0094,23.9061,23.9343,205272.0
2020-09-23 15:50:00,25.46,25.47,25.43,25.46,337755.0,23.9249,23.9343,23.8967,23.9249,337755.0
2020-09-23 15:55:00,25.46,25.53,25.46,25.51,564399.0,23.9249,23.9906,23.9249,23.9718,564399.0
2020-09-24 09:30:00,25.36,25.45,25.25,25.27,252735.0,23.8309,23.9155,23.7275,23.7463,252735.0
2020-09-24 09:35:00,25.27,25.32,25.14,25.16,196005.0,23.7463,23.7933,23.6241,23.6429,196005.0
2020-09-24 09:40:00,25.16,25.26,25.13,25.17,204552.0,23.6429,23.7369,23.6148,23.6523,204552.0
2020-09-24 09:45:00,25.18,25.33,25.15,25.33,189405.0,23.6617,23.8027,23.6335,23.8027,189405.0
2020-09-24 09:50:00,25.34,25.37,25.28,25.29,106221.0,23.8121,23.8403,23.7557,23.7651,106221.0
2020-09-24 09:55:00,25.3,25.36,25.28,25.3,160077.0,23.7745,23.8309,23.7557,23.7745,160077.0
2020-09-24 10:00:00,25.3,25.44,25.3,25.36,119229.0,23.7745,23.9061,23.7745,23.8309,119229.0
2020-09-24 10:05:00,25.37,25.45,25.36,25.44,126537.0,23.8403,23.9155,23.8309,23.9061,126537.0
2020-09-24 10:10:00,25.43,25.46,25.4,25.44,81285.0,23.8967,23.9249,23.8685,23.9061,81285.0
2020-09-24 10:15:00,25.44,25.51,25.43,25.47,74916.0,23.9061,23.9718,23.8967,23.9343,74916.0
2020-09-24 10:20:00,25.46,25.47,25.41,25.41,52737.0,23.9249,23.9343,23.8779,23.8779,52737.0
2020-09-24 10:25:00,25.41,25.45,25.4,25.43,47916.0,23.8779,23.9155,23.8685,23.8967,47916.0
2020-09-24 10:30:00,25.44,25.45,25.36,25.38,58134.0,23.9061,23.9155,23.8309,23.8497,58134.0
2020-09-24 10:35:00,25.38,25.42,25.35,25.37,62064.0,23.8497,23.8873,23.8215,23.8403,62064.0
2020-09-24 10:40:00,25.36,25.38,25.29,25.3,108096.0,23.8309,23.8497,23.7651,23.7745,108096.0
2020-09-24 10:45:00,25.3,25.37,25.3,25.36,101193.0,23.7745,23.8403,23.7745,23.8309,101193.0
2020-09-24 10:50:00,25.36,25.38,25.33,25.37,54228.0,23.8309,23.8497,23.8027,23.8403,54228.0
2020-09-24 10:55:00,25.36,25.42,25.35,25.42,48675.0,23.8309,23.8873,23.8215,23.8873,48675.0
2020-09-24 11:00:00,25.41,25.46,25.4,25.44,49800.0,23.8779,23.9249,23.8685,23.9061,49800.0
2020-09-24 11:05:00,25.45,25.45,25.39,25.4,46248.0,23.9155,23.9155,23.8591,23.8685,46248.0
2020-09-24 11:10:00,25.4,25.44,25.39,25.44,29592.0,23.8685,23.9061,23.8591,23.9061,29592.0
2020-09-24 11:15:00,25.45,25.45,25.38,25.39,46977.0,23.9155,23.9155,23.8497,23.8591,46977.0
2020-09-24 11:20:00,25.39,25.45,25.38,25.44,54207.0,23.8591,23.9155,23.8497,23.9061,54207.0
2020-09-24 11:25:00,25.43,25.44,25.4,25.4,22770.0,23.8967,23.9061,23.8685,23.8685,22770.0
2020-09-24 11:30:00,25.41,25.44,25.39,25.43,34191.0,23.8779,23.9061,23.8591,23.8967,34191.0
2020-09-24 11:35:00,25.43,25.47,25.43,25.46,101235.0,23.8967,23.9343,23.8967,23.9249,101235.0
2020-09-24 11:40:00,25.47,25.54,25.46,25.51,42774.0,23.9343,24.0,23.9249,23.9718,42774.0
2020-09-24 11:45:00,25.52,25.52,25.47,25.48,43569.0,23.9812,23.9812,23.9343,23.9436,43569.0
2020-09-24 11:50:00,25.48,25.51,25.48,25.48,30231.0,23.9436,23.9718,23.9436,23.9436,30231.0
2020-09-24 11:55:00,25.49,25.53,25.49,25.51,158676.0,23.953,23.9906,23.953,23.9718,158676.0
2020-09-24 12:00:00,25.51,25.52,25.49,25.51,99123.0,23.9718,23.9812,23.953,23.9718,99123.0
2020-09-24 12:05:00,25.5,25.53,25.49,25.51,130242.0,23.9624,23.9906,23.953,23.9718,130242.0
2020-09-24 12:10:00,25.5,25.51,25.37,25.49,1704354.0,23.9624,23.9718,23.8403,23.953,1704354.0
2020-09-24 12:15:00,25.49,25.53,25.48,25.5,55491.0,23.953,23.9906,23.9436,23.9624,55491.0
2020-09-24 12:20:00,25.51,25.55,25.51,25.53,152256.0,23.9718,24.0094,23.9718,23.9906,152256.0
2020-09-24 12:25:00,25.54,25.57,25.53,25.54,100842.0,24.0,24.0282,23.9906,24.0,100842.0
2020-09-24 12:30:00,25.54,25.54,25.47,25.47,30600.0,24.0,24.0,23.9343,23.9343,30600.0
2020-09-24 12:35:00,25.47,25.48,25.4,25.41,40017.0,23.9343,23.9436,23.8685,23.8779,40017.0
2020-09-24 12:40:00,25.41,25.44,25.41,25.44,27096.0,23.8779,23.9061,23.8779,23.9061,27096.0
2020-09-24 12:45:00,25.45,25.48,25.45,25.48,52662.0,23.9155,23.9436,23.9155,23.9436,52662.0
2020-09-24 12:50:00,25.48,25.5,25.47,25.5,30750.0,23.9436,23.9624,23.9343,23.9624,30750.0
2020-09-24 12:55:00,25.5,25.6,25.5,25.59,70647.0,23.9624,24.0564,23.9624,24.047,70647.0
2020-09-24 13:00:00,25.59,25.65,25.59,25.65,58827.0,24.047,24.1034,24.047,24.1034,58827.0
2020-09-24 13:05:00,25.65,25.7,25.64,25.7,54270.0,24.1034,24.1504,24.094,24.1504,54270.0
2020-09-24 13:10:00,25.7,25.75,25.7,25.73,97809.0,24.1504,24.1974,24.1504,24.1786,97809.0
2020-09-24 13:15:00,25.73,25.74,25.69,25.7,142410.0,24.1786,24.188,24.141,24.1504,142410.0
2020-09-24 13:20:00,25.7,25.77,25.7,25.75,50670.0,24.1504,24.2162,24.1504,24.1974,50670.0
2020-09-24 13:25:00,25.74,25.8,25.74,25.77,54699.0,24.188,24.2444,24.188,24.2162,54699.0
2020-09-24 13:30:00,25.77,25.8,25.76,25.78,36621.0,24.2162,24.2444,24.2068,24.2256,36621.0
2020-09-24 13:35:00,25.77,25.79,25.74,25.78,40005.0,24.2162,24.235,24.188,24.2256,40005.0
2020-09-24 13:40:00,25.78,25.84,25.78,25.83,110733.0,24.2256,24.2819,24.2256,24.2725,110733.0
2020-09-24 13:45:00,25.83,25.84,25.8,25.8,64407.0,24.2725,24.2819,24.2444,24.2444,64407.0
2020-09-24 13:50:00,25.8,25.85,25.79,25.84,66852.0,24.2444,24.2913,24.235,24.2819,66852.0
2020-09-24 13:55:00,25.83,25.83,25.74,25.74,89340.0,24.2725,24.2725,24.188,24.188,89340.0
2020-09-24 14:00:00,25.75,25.77,25.72,25.75,38517.0,24.1974,24.2162,24.1692,24.1974,38517.0
2020-09-24 14:05:00,25.76,25.77,25.73,25.76,29634.0,24.2068,24.2162,24.1786,24.2068,29634.0
2020-09-24 14:10:00,25.75,25.76,25.71,25.73,41145.0,24.1974,24.2068,24.1598,24.1786,41145.0
2020-09-24 14:15:00,25.73,25.77,25.67,25.67,89223.0,24.1786,24.2162,24.1222,24.1222,89223.0
2020-09-24 14:20:00,25.67,25.68,25.64,25.66,47439.0,24.1222,24.1316,24.094,24.1128,47439.0
2020-09-24 14:25:00,25.66,25.69,25.64,25.68,57738.0,24.1128,24.141,24.094,24.1316,57738.0
2020-09-24 14:30:00,25.67,25.7,25.66,25.69,33837.0,24.1222,24.1504,24.1128,24.141,33837.0
2020-09-24 14:35:00,25.69,25.71,25.65,25.71,90834.0,24.141,24.1598,24.1034,24.1598,90834.0
2020-09-24 14:40:00,25.71,25.74,25.68,25.72,49113.0,24.1598,24.188,24.1316,24.1692,49113.0
2020-09-24 14:45:00,25.72,25.73,25.63,25.63,72648.0,24.1692,24.1786,24.0846,24.0846,72648.0
2020-09-24 14:50:00,25.63,25.64,25.59,25.6,48810.0,24.0846,24.094,24.047,24.0564,48810.0
2020-09-24 14:55:00,25.6,25.6,25.55,25.56,47304.0,24.0564,24.0564,24.0094,24.0188,47304.0
2020-09-24 15:00:00,25.57,25.59,25.56,25.56,46425.0,24.0282,24.047,24.0188,24.0188,46425.0
2020-09-24 15:05:00,25.57,25.61,25.56,25.57,54765.0,24.0282,24.0658,24.0188,24.0282,54765.0
2020-09-24 15:10:00,25.56,25.59,25.55,25.57,73725.0,24.0188,24.047,24.0094,24.0282,73725.0
2020-09-24 15:15:00,25.57,25.6,25.54,25.54,68136.0,24.0282,24.0564,24.0,24.0,68136.0
2020-09-24 15:20:00,25.54,25.55,25.47,25.49,116352.0,24.0,24.0094,23.9343,23.953,116352.0
2020-09-24 15:25:00,25.48,25.51,25.46,25.5,68571.0,23.9436,23.9718,23.9249,23.9624,68571.0
2020-09-24 15:30:00,25.49,25.5,25.45,25.47,88692.0,23.953,23.9624,23.9155,23.9343,88692.0
2020-09-24 15:35:00,25.47,25.52,25.45,25.51,89928.0,23.9343,23.9812,23.9155,23.9718,89928.0
2020-09-24 15:40:00,25.51,25.53,25.51,25.51,65475.0,23.9718,23.9906,23.9718,23.9718,65475.0
2020-09-24 15:45:00,25.51,25.58,25.48,25.49,104022.0,23.9718,24.0376,23.9436,23.953,104022.0
2020-09-24 15:50:00,25.49,25.54,25.49,25.54,234306.0,23.953,24.0,23.953,24.0,234306.0
2020-09-24 15:55:00,25.54,25.54,25.49,25.52,528594.0,24.0,24.0,23.953,23.9812,528594.0
2020-09-25 09:30:00,25.75,25.8,25.56,25.67,325551.0,24.1974,24.2444,24.0188,24.1222,325551.0
2020-09-25 09:35:00,25.68,25.72,25.55,25.57,127992.0,24.1316,24.1692,24.0094,24.0282,127992.0
2020-09-25 09:40:00,25.58,25.76,25.58,25.74,772833.0,24.0376,24.2068,24.0376,24.188,772833.0
2020-09-25 09:45:00,25.75,25.77,25.67,25.7,126513.0,24.1974,24.2162,24.1222,24.1504,126513.0
2020-09-25 09:50:00,25.7,25.74,25.65,25.72,132342.0,24.1504,24.188,24.1034,24.1692,132342.0
2020-09-25 09:55:00,25.74,25.82,25.71,25.77,162102.0,24.188,24.2631,24.1598,24.2162,162102.0
2020-09-25 10:00:00,25.77,25.85,25.75,25.83,114312.0,24.2162,24.2913,24.1974,24.2725,114312.0
2020-09-25 10:05:00,25.83,25.83,25.78,25.79,73164.0,24.2725,24.2725,24.2256,24.235,73164.0
2020-09-25 10:10:00,25.8,25.8,25.62,25.62,95421.0,24.2444,24.2444,24.0752,24.0752,95421.0
2020-09-25 10:15:00,25.61,25.73,25.61,25.72,82752.0,24.0658,24.1786,24.0658,24.1692,82752.0
2020-09-25 10:20:00,25.73,25.87,25.72,25.84,82161.0,24.1786,24.3101,24.1692,24.2819,82161.0
2020-09-25 10:25:00,25.84,25.85,25.79,25.82,50034.0,24.2819,24.2913,24.235,24.2631,50034.0
2020-09-25 10:30:00,25.83,25.83,25.74,25.74,55281.0,24.2725,24.2725,24.188,24.188,55281.0
2020-09-25 10:35:00,25.73,25.78,25.69,25.78,126666.0,24.1786,24.2256,24.141,24.2256,126666.0
2020-09-25 10:40:00,25.78,25.81,25.72,25.74,185925.0,24.2256,24.2538,24.1692,24.188,185925.0
2020-09-25 10:45:00,25.75,25.78,25.73,25.76,78510.0,24.1974,24.2256,24.1786,24.2068,78510.0
2020-09-25 10:50:00,25.77,25.79,25.74,25.78,98253.0,24.2162,24.235,24.188,24.2256,98253.0
2020-09-25 10:55:00,25.77,25.8,25.71,25.73,218877.0,24.2162,24.2444,24.1598,24.1786,218877.0
2020-09-25 11:00:00,25.73,25.77,25.7,25.71,57966.0,24.1786,24.2162,24.1504,24.1598,57966.0
2020-09-25 11:05:00,25.71,25.75,25.7,25.73,43308.0,24.1598,24.1974,24.1504,24.1786,43308.0
2020-09-25 11:10:00,25.73,25.8,25.72,25.77,75348.0,24.1786,24.2444,24.1692,24.2162,75348.0
2020-09-25 11:15:00,25.77,25.85,25.77,25.84,48477.0,24.2162,24.2913,24.2162,24.2819,48477.0
2020-09-25 11:20:00,25.83,25.85,25.82,25.84,40263.0,24.2725,24.2913,24.2631,24.2819,40263.0
2020-09-25 11:25:00,25.84,25.87,25.82,25.85,64746.0,24.2819,24.3101,24.2631,24.2913,64746.0
2020-09-25 11:30:00,25.86,25.88,25.84,25.87,33888.0,24.3007,24.3195,24.2819,24.3101,33888.0
2020-09-25 11:35:00,25.87,25.88,25.84,25.86,21069.0,24.3101,24.3195,24.2819,24.3007,21069.0
2020-09-25 11:40:00,25.86,25.88,25.79,25.8,48192.0,24.3007,24.3195,24.235,24.2444,48192.0
2020-09-25 11:45:00,25.81,25.82,25.73,25.73,34788.0,24.2538,24.2631,24.1786,24.1786,34788.0
2020-09-25 11:50:00,25.74,25.76,25.73,25.76,41493.0,24.188,24.2068,24.1786,24.2068,41493.0
2020-09-25 11:55:00,25.77,25.79,25.75,25.75,31332.0,24.2162,24.235,24.1974,24.1974,31332.0
2020-09-25 12:00:00,25.75,25.78,25.74,25.78,37287.0,24.1974,24.2256,24.188,24.2256,37287.0
2020-09-25 12:05:00,25.77,25.83,25.77,25.82,41136.0,24.2162,24.2725,24.2162,24.2631,41136.0
2020-09-25 12:10:00,25.82,25.87,25.8,25.87,40488.0,24.2631,24.3101,24.2444,24.3101,40488.0
2020-09-25 12:15:00,25.86,25.87,25.81,25.81,45597.0,24.3007,24.3101,24.2538,24.2538,45597.0
2020-09-25 12:20:00,25.81,25.84,25.78,25.84,33534.0,24.2538,24.2819,24.2256,24.2819,33534.0
2020-09-25 12:25:00,25.83,25.84,25.81,25.83,42423.0,24.2725,24.2819,24.2538,24.2725,42423.0
2020-09-25 12:30:00,25.84,25.85,25.8,25.83,35790.0,24.2819,24.2913,24.2444,24.2725,35790.0
2020-09-25 12:35:00,25.82,25.84,25.8,25.84,37275.0,24.2631,24.2819,24.2444,24.2819,37275.0
2020-09-25 12:40:00,25.84,25.86,25.83,25.85,29079.0,24.2819,24.3007,24.2725,24.2913,29079.0
2020-09-25 12:45:00,25.84,25.86,25.83,25.83,28461.0,24.2819,24.3007,24.2725,24.2725,28461.0
2020-09-25 12:50:00,25.83,25.89,25.83,25.89,41202.0,24.2725,24.3289,24.2725,24.3289,41202.0
2020-09-25 12:55:00,25.89,25.9,25.86,25.86,94257.0,24.3289,24.3383,24.3007,24.3007,94257.0
2020-09-25 13:00:00,25.86,25.86,25.81,25.84,78414.0,24.3007,24.3007,24.2538,24.2819,78414.0
2020-09-25 13:05:00,25.83,25.86,25.83,25.86,41958.0,24.2725,24.3007,24.2725,24.3007,41958.0
2020-09-25 13:10:00,25.86,25.9,25.86,25.88,33153.0,24.3007,24.3383,24.3007,24.3195,33153.0
2020-09-25 13:15:00,25.88,25.89,25.87,25.88,46392.0,24.3195,24.3289,24.3101,24.3195,46392.0
2020-09-25 13:20:00,25.88,25.9,25.87,25.87,31308.0,24.3195,24.3383,24.3101,24.3101,31308.0
2020-09-25 13:25:00,25.87,25.9,25.87,25.89,39132.0,24.3101,24.3383,24.3101,24.3289,39132.0
2020-09-25 13:30:00,25.89,25.94,25.89,25.92,36018.0,24.3289,24.3759,24.3289,24.3571,36018.0
2020-09-25 13:35:00,25.92,25.94,25.91,25.92,28935.0,24.3571,24.3759,24.3477,24.3571,28935.0
2020-09-25 13:40:00,25.92,25.95,25.92,25.95,38283.0,24.3571,24.3853,24.3571,24.3853,38283.0
2020-09-25 13:45:00,25.95,25.98,25.93,25.94,42243.0,24.3853,24.4135,24.3665,24.3759,42243.0
2020-09-25 13:50:00,25.94,25.96,25.94,25.94,34626.0,24.3759,24.3947,24.3759,24.3759,34626.0
2020-09-25 13:55:00,25.94,25.94,25.93,25.94,21861.0,24.3759,24.3759,24.3665,24.3759,21861.0
2020-09-25 14:00:00,25.93,25.96,25.92,25.96,38061.0,24.3665,24.3947,24.3571,24.3947,38061.0
2020-09-25 14:05:00,25.96,25.98,25.95,25.96,41913.0,24.3947,24.4135,24.3853,24.3947,41913.0
2020-09-25 14:10:00,25.96,25.96,25.93,25.94,24300.0,24.3947,24.3947,24.3665,24.3759,24300.0
2020-09-25 14:15:00,25.94,26.0,25.94,26.0,49050.0,24.3759,24.4323,24.3759,24.4323,49050.0
2020-09-25 14:20:00,26.0,26.01,25.97,26.01,67629.0,24.4323,24.4417,24.4041,24.4417,67629.0
2020-09-25 14:25:00,26.0,26.02,25.99,26.0,94647.0,24.4323,24.4511,24.4229,24.4323,94647.0
2020-09-25 14:30:00,26.0,26.0,25.95,25.96,51687.0,24.4323,24.4323,24.3853,24.3947,51687.0
2020-09-25 14:35:00,25.95,25.97,25.95,25.96,38241.0,24.3853,24.4041,24.3853,24.3947,38241.0
2020-09-25 14:40:00,25.95,25.96,25.93,25.95,32544.0,24.3853,24.3947,24.3665,24.3853,32544.0
2020-09-25 14:45:00,25.95,25.97,25.94,25.96,36474.0,24.3853,24.4041,24.3759,24.3947,36474.0
2020-09-25 14:50:00,25.96,25.98,25.95,25.98,53859.0,24.3947,24.4135,24.3853,24.4135,53859.0
2020-09-25 14:55:00,25.98,26.0,25.96,26.0,47121.0,24.4135,24.4323,24.3947,24.4323,47121.0
2020-09-25 15:00:00,26.0,26.03,25.99,26.02,63063.0,24.4323,24.4605,24.4229,24.4511,63063.0
2020-09-25 15:05:00,26.02,26.07,26.01,26.06,75609.0,24.4511,24.4981,24.4417,24.4887,75609.0
2020-09-25 15:10:00,26.06,26.09,26.03,26.04,62727.0,24.4887,24.5169,24.4605,24.4699,62727.0
2020-09-25 15:15:00,26.04,26.09,26.04,26.08,75663.0,24.4699,24.5169,24.4699,24.5075,75663.0
2020-09-25 15:20:00,26.08,26.11,26.07,26.09,84315.0,24.5075,24.5357,24.4981,24.5169,84315.0
2020-09-25 15:25:00,26.09,26.1,26.08,26.09,62463.0,24.5169,24.5263,24.5075,24.5169,62463.0
2020-09-25 15:30:00,26.09,26.09,26.0,26.0,95106.0,24.5169,24.5169,24.4323,24.4323,95106.0
2020-09-25 15:35:00,26.0,26.04,25.99,25.99,87978.0,24.4323,24.4699,24.4229,24.4229,87978.0
2020-09-25 15:40:00,25.99,26.02,25.97,26.02,98532.0,24.4229,24.4511,24.4041,24.4511,98532.0
2020-09-25 15:45:00,26.01,26.03,25.98,26.02,125139.0,24.4417,24.4605,24.4135,24.4511,125139.0
2020-09-25 15:50:00,26.02,26.02,25.97,26.02,258897.0,24.4511,24.4511,24.4041,24.4511,258897.0
2020-09-25 15:55:00,26.02,26.05,26.01,26.03,342417.0,24.4511,24.4793,24.4417,24.4605,342417.0
2020-09-28 09:30:00,26.41,26.54,26.33,26.44,270966.0,24.8176,24.9397,24.7424,24.8458,270966.0
2020-09-28 09:35:00,26.44,26.52,26.43,26.44,60489.0,24.8458,24.9209,24.8364,24.8458,60489.0
2020-09-28 09:40:00,26.45,26.48,26.32,26.33,50472.0,24.8552,24.8834,24.733,24.7424,50472.0
2020-09-28 09:45:00,26.32,26.4,26.3,26.36,104832.0,24.733,24.8082,24.7142,24.7706,104832.0
2020-09-28 09:50:00,26.36,26.37,26.29,26.31,56583.0,24.7706,24.78,24.7048,24.7236,56583.0
2020-09-28 09:55:00,26.31,26.34,26.28,26.3,59655.0,24.7236,24.7518,24.6954,24.7142,59655.0
2020-09-28 10:00:00,26.3,26.32,26.21,26.24,130827.0,24.7142,24.733,24.6296,24.6578,130827.0
2020-09-28 10:05:00,26.24,26.25,26.18,26.19,78477.0,24.6578,24.6672,24.6014,24.6108,78477.0
2020-09-28 10:10:00,26.2,26.25,26.17,26.25,41589.0,24.6202,24.6672,24.592,24.6672,41589.0
2020-09-28 10:15:00,26.26,26.33,26.26,26.32,49839.0,24.6766,24.7424,24.6766,24.733,49839.0
2020-09-28 10:20:00,26.32,26.44,26.31,26.42,57312.0,24.733,24.8458,24.7236,24.827,57312.0
2020-09-28 10:25:00,26.4,26.43,26.35,26.35,52581.0,24.8082,24.8364,24.7612,24.7612,52581.0
2020-09-28 10:30:00,26.35,26.45,26.35,26.45,77622.0,24.7612,24.8552,24.7612,24.8552,77622.0
2020-09-28 10:35:00,26.45,26.47,26.42,26.44,39531.0,24.8552,24.874,24.827,24.8458,39531.0
2020-09-28 10:40:00,26.44,26.48,26.44,26.47,40470.0,24.8458,24.8834,24.8458,24.874,40470.0
2020-09-28 10:45:00,26.47,26.49,26.41,26.42,43956.0,24.874,24.8927,24.8176,24.827,43956.0
2020-09-28 10:50:00,26.43,26.43,26.34,26.35,13386.0,24.8364,24.8364,24.7518,24.7612,13386.0
2020-09-28 10:55:00,26.35,26.38,26.35,26.36,37596.0,24.7612,24.7894,24.7612,24.7706,37596.0
2020-09-28 11:00:00,26.37,26.39,26.34,26.34,31155.0,24.78,24.7988,24.7518,24.7518,31155.0
2020-09-28 11:05:00,26.34,26.4,26.34,26.39,27765.0,24.7518,24.8082,24.7518,24.7988,27765.0
2020-09-28 11:10:00,26.39,26.4,26.38,26.4,34494.0,24.7988,24.8082,24.7894,24.8082,34494.0
2020-09-28 11:15:00,26.41,26.44,26.39,26.42,45207.0,24.8176,24.8458,24.7988,24.827,45207.0
2020-09-28 11:20:00,26.42,26.45,26.4,26.45,31071.0,24.827,24.8552,24.8082,24.8552,31071.0
2020-09-28 11:25:00,26.45,26.45,26.41,26.43,25557.0,24.8552,24.8552,24.8176,24.8364,25557.0
2020-09-28 11:30:00,26.43,26.46,26.41,26.44,31362.0,24.8364,24.8646,24.8176,24.8458,31362.0
2020-09-28 11:35:00,26.43,26.49,26.43,26.47,44457.0,24.8364,24.8927,24.8364,24.874,44457.0
2020-09-28 11:40:00,26.47,26.48,26.42,26.44,35670.0,24.874,24.8834,24.827,24.8458,35670.0
2020-09-28 11:45:00,26.45,26.45,26.41,26.43,32118.0,24.8552,24.8552,24.8176,24.8364,32118.0
2020-09-28 11:50:00,26.42,26.43,26.41,26.41,34071.0,24.827,24.8364,24.8176,24.8176,34071.0
2020-09-28 11:55:00,26.42,26.43,26.39,26.41,24117.0,24.827,24.8364,24.7988,24.8176,24117.0
2020-09-28 12:00:00,26.41,26.41,26.37,26.39,36537.0,24.8176,24.8176,24.78,24.7988,36537.0
2020-09-28 12:05:00,26.39,26.4,26.38,26.4,31248.0,24.7988,24.8082,24.7894,24.8082,31248.0
2020-09-28 12:10:00,26.4,26.45,26.39,26.45,38175.0,24.8082,24.8552,24.7988,24.8552,38175.0
2020-09-28 12:15:00,26.45,26.46,26.4,26.4,41247.0,24.8552,24.8646,24.8082,24.8082,41247.0
2020-09-28 12:20:00,26.41,26.44,26.41,26.43,27678.0,24.8176,24.8458,24.8176,24.8364,27678.0
2020-09-28 12:25:00,26.43,26.45,26.42,26.45,23529.0,24.8364,24.8552,24.827,24.8552,23529.0
2020-09-28 12:30:00,26.45,26.46,26.43,26.46,30912.0,24.8552,24.8646,24.8364,24.8646,30912.0
2020-09-28 12:35:00,26.46,26.46,26.43,26.43,23010.0,24.8646,24.8646,24.8364,24.8364,23010.0
2020-09-28 12:40:00,26.43,26.46,26.43,26.45,25323.0,24.8364,24.8646,24.8364,24.8552,25323.0
2020-09-28 12:45:00,26.45,26.47,26.45,26.45,32805.0,24.8552,24.874,24.8552,24.8552,32805.0
2020-09-28 12:50:00,26.46,26.48,26.44,26.45,37407.0,24.8646,24.8834,24.8458,24.8552,37407.0
2020-09-28 12:55:00,26.44,26.45,26.43,26.44,31656.0,24.8458,24.8552,24.8364,24.8458,31656.0
2020-09-28 13:00:00,26.44,26.47,26.44,26.46,51159.0,24.8458,24.874,24.8458,24.8646,51159.0
2020-09-28 13:05:00,26.46,26.48,26.46,26.47,86754.0,24.8646,24.8834,24.8646,24.874,86754.0
2020-09-28 13:10:00,26.47,26.49,26.46,26.49,71283.0,24.874,24.8927,24.8646,24.8927,71283.0
2020-09-28 13:15:00,26.49,26.49,26.46,26.47,42204.0,24.8927,24.8927,24.8646,24.874,42204.0
2020-09-28 13:20:00,26.47,26.48,26.45,26.48,104046.0,24.874,24.8834,24.8552,24.8834,104046.0
2020-09-28 13:25:00,26.48,26.49,26.47,26.48,37503.0,24.8834,24.8927,24.874,24.8834,37503.0
2020-09-28 13:30:00,26.49,26.53,26.49,26.53,56343.0,24.8927,24.9303,24.8927,24.9303,56343.0
2020-09-28 13:35:00,26.52,26.52,26.49,26.49,44808.0,24.9209,24.9209,24.8927,24.8927,44808.0
2020-09-28 13:40:00,26.49,26.51,26.48,26.48,55803.0,24.8927,24.9115,24.8834,24.8834,55803.0
2020-09-28 13:45:00,26.49,26.51,26.48,26.51,62997.0,24.8927,24.9115,24.8834,24.9115,62997.0
2020-09-28 13:50:00,26.51,26.54,26.51,26.54,58764.0,24.9115,24.9397,24.9115,24.9397,58764.0
2020-09-28 13:55:00,26.54,26.56,26.53,26.54,52101.0,24.9397,24.9585,24.9303,24.9397,52101.0
2020-09-28 14:00:00,26.54,26.55,26.5,26.52,93978.0,24.9397,24.9491,24.9021,24.9209,93978.0
2020-09-28 14:05:00,26.52,26.55,26.52,26.53,67923.0,24.9209,24.9491,24.9209,24.9303,67923.0
2020-09-28 14:10:00,26.53,26.56,26.52,26.54,89199.0,24.9303,24.9585,24.9209,24.9397,89199.0
2020-09-28 14:15:00,26.54,26.56,26.53,26.55,49182.0,24.9397,24.9585,24.9303,24.9491,49182.0
2020-09-28 14:20:00,26.55,26.56,26.53,26.54,118803.0,24.9491,24.9585,24.9303,24.9397,118803.0
2020-09-28 14:25:00,26.54,26.54,26.52,26.53,37470.0,24.9397,24.9397,24.9209,24.9303,37470.0
2020-09-28 14:30:00,26.53,26.56,26.53,26.55,44829.0,24.9303,24.9585,24.9303,24.9491,44829.0
2020-09-28 14:35:00,26.55,26.57,26.55,26.56,62760.0,24.9491,24.9679,24.9491,24.9585,62760.0
2020-09-28 14:40:00,26.56,26.57,26.54,26.55,53403.0,24.9585,24.9679,24.9397,24.9491,53403.0
2020-09-28 14:45:00,26.54,26.56,26.53,26.54,108981.0,24.9397,24.9585,24.9303,24.9397,108981.0
2020-09-28 14:50:00,26.54,26.57,26.54,26.55,47619.0,24.9397,24.9679,24.9397,24.9491,47619.0
2020-09-28 14:55:00,26.55,26.55,26.52,26.54,80289.0,24.9491,24.9491,24.9209,24.9397,80289.0
2020-09-28 15:00:00,26.54,26.54,26.49,26.5,55752.0,24.9397,24.9397,24.8927,24.9021,55752.0
2020-09-28 15:05:00,26.5,26.52,26.48,26.49,55011.0,24.9021,24.9209,24.8834,24.8927,55011.0
2020-09-28 15:10:00,26.49,26.51,26.48,26.5,60126.0,24.8927,24.9115,24.8834,24.9021,60126.0
2020-09-28 15:15:00,26.5,26.51,26.46,26.46,90300.0,24.9021,24.9115,24.8646,24.8646,90300.0
2020-09-28 15:20:00,26.46,26.48,26.45,26.46,72783.0,24.8646,24.8834,24.8552,24.8646,72783.0
2020-09-28 15:25:00,26.47,26.49,26.45,26.46,70275.0,24.874,24.8927,24.8552,24.8646,70275.0
2020-09-28 15:30:00,26.46,26.46,26.4,26.43,95457.0,24.8646,24.8646,24.8082,24.8364,95457.0
2020-09-28 15:35:00,26.43,26.44,26.42,26.43,92784.0,24.8364,24.8458,24.827,24.8364,92784.0
2020-09-28 15:40:00,26.43,26.47,26.43,26.47,123216.0,24.8364,24.874,24.8364,24.874,123216.0
2020-09-28 15:45:00,26.47,26.48,26.43,26.43,205791.0,24.874,24.8834,24.8364,24.8364,205791.0
2020-09-28 15:50:00,26.43,26.45,26.4,26.43,452127.0,24.8364,24.8552,24.8082,24.8364,452127.0
2020-09-28 15:55:00,26.43,26.47,26.39,26.47,623667.0,24.8364,24.874,24.7988,24.874,623667.0
2020-09-29 09:30:00,26.32,26.43,26.14,26.42,226728.0,24.733,24.8364,24.5639,24.827,226728.0
2020-09-29 09:35:00,26.42,26.43,26.37,26.4,237630.0,24.827,24.8364,24.78,24.8082,237630.0
2020-09-29 09:40:00,26.41,26.45,26.32,26.33,78081.0,24.8176,24.8552,24.733,24.7424,78081.0
2020-09-29 09:45:00,26.33,26.35,26.3,26.33,64425.0,24.7424,24.7612,24.7142,24.7424,64425.0
2020-09-29 09:50:00,26.33,26.35,26.26,26.31,87255.0,24.7424,24.7612,24.6766,24.7236,87255.0
2020-09-29 09:55:00,26.31,26.36,26.28,26.3,74712.0,24.7236,24.7706,24.6954,24.7142,74712.0
2020-09-29 10:00:00,26.3,26.32,26.23,26.28,90183.0,24.7142,24.733,24.6484,24.6954,90183.0
2020-09-29 10:05:00,26.28,26.31,26.24,26.3,361248.0,24.6954,24.7236,24.6578,24.7142,361248.0
2020-09-29 10:10:00,26.31,26.42,26.3,26.42,201435.0,24.7236,24.827,24.7142,24.827,201435.0
2020-09-29 10:15:00,26.43,26.48,26.42,26.46,67704.0,24.8364,24.8834,24.827,24.8646,67704.0
2020-09-29 10:20:00,26.46,26.49,26.43,26.46,141936.0,24.8646,24.8927,24.8364,24.8646,141936.0
2020-09-29 10:25:00,26.45,26.46,26.4,26.4,82557.0,24.8552,24.8646,24.8082,24.8082,82557.0
2020-09-29 10:30:00,26.4,26.41,26.31,26.32,181752.0,24.8082,24.8176,24.7236,24.733,181752.0
2020-09-29 10:35:00,26.32,26.32,26.23,26.23,83199.0,24.733,24.733,24.6484,24.6484,83199.0
2020-09-29 10:40:00,26.23,26.26,26.2,26.25,142017.0,24.6484,24.6766,24.6202,24.6672,142017.0
2020-09-29 10:45:00,26.24,26.26,26.19,26.23,138972.0,24.6578,24.6766,24.6108,24.6484,138972.0
2020-09-29 10:50:00,26.23,26.24,26.19,26.19,112803.0,24.6484,24.6578,24.6108,24.6108,112803.0
2020-09-29 10:55:00,26.19,26.2,26.17,26.18,150972.0,24.6108,24.6202,24.592,24.6014,150972.0
2020-09-29 11:00:00,26.18,26.19,26.15,26.17,94221.0,24.6014,24.6108,24.5732,24.592,94221.0
2020-09-29 11:05:00,26.17,26.2,26.15,26.17,183486.0,24.592,24.6202,24.5732,24.592,183486.0
2020-09-29 11:10:00,26.17,26.17,26.11,26.12,156318.0,24.592,24.592,24.5357,24.5451,156318.0
2020-09-29 11:15:00,26.12,26.13,26.1,26.12,59265.0,24.5451,24.5545,24.5263,24.5451,59265.0
2020-09-29 11:20:00,26.13,26.17,26.11,26.15,61986.0,24.5545,24.592,24.5357,24.5732,61986.0
2020-09-29 11:25:00,26.15,26.16,26.11,26.13,53955.0,24.5732,24.5826,24.5357,24.5545,53955.0
2020-09-29 11:30:00,26.13,26.14,26.12,26.13,40518.0,24.5545,24.5639,24.5451,24.5545,40518.0
2020-09-29 11:35:00,26.13,26.13,26.12,26.12,36963.0,24.5545,24.5545,24.5451,24.5451,36963.0
2020-09-29 11:40:00,26.12,26.12,26.0,26.01,144012.0,24.5451,24.5451,24.4323,24.4417,144012.0
2020-09-29 11:45:00,26.01,26.01,25.99,26.01,70686.0,24.4417,24.4417,24.4229,24.4417,70686.0
2020-09-29 11:50:00,26.01,26.02,25.97,26.0,80706.0,24.4417,24.4511,24.4041,24.4323,80706.0
2020-09-29 11:55:00,26.0,26.02,25.97,25.97,41496.0,24.4323,24.4511,24.4041,24.4041,41496.0
2020-09-29 12:00:00,25.97,25.98,25.93,25.93,61158.0,24.4041,24.4135,24.3665,24.3665,61158.0
2020-09-29 12:05:00,25.94,25.95,25.9,25.95,63915.0,24.3759,24.3853,24.3383,24.3853,63915.0
2020-09-29 12:10:00,25.94,25.94,25.91,25.94,65766.0,24.3759,24.3759,24.3477,24.3759,65766.0
2020-09-29 12:15:00,25.94,25.98,25.94,25.96,52632.0,24.3759,24.4135,24.3759,24.3947,52632.0
2020-09-29 12:20:00,25.96,25.97,25.94,25.94,37311.0,24.3947,24.4041,24.3759,24.3759,37311.0
2020-09-29 12:25:00,25.95,26.0,25.94,25.98,49689.0,24.3853,24.4323,24.3759,24.4135,49689.0
2020-09-29 12:30:00,25.99,26.0,25.98,25.99,27105.0,24.4229,24.4323,24.4135,24.4229,27105.0
2020-09-29 12:35:00,25.99,26.04,25.99,26.01,32424.0,24.4229,24.4699,24.4229,24.4417,32424.0
2020-09-29 12:40:00,26.01,26.01,25.98,25.98,34824.0,24.4417,24.4417,24.4135,24.4135,34824.0
2020-09-29 12:45:00,25.98,25.98,25.93,25.93,53058.0,24.4135,24.4135,24.3665,24.3665,53058.0
2020-09-29 12:50:00,25.93,25.95,25.92,25.95,65433.0,24.3665,24.3853,24.3571,24.3853,65433.0
2020-09-29 12:55:00,25.95,25.97,25.94,25.96,49590.0,24.3853,24.4041,24.3759,24.3947,49590.0
2020-09-29 13:00:00,25.96,25.96,25.94,25.95,54396.0,24.3947,24.3947,24.3759,24.3853,54396.0
2020-09-29 13:05:00,25.95,25.95,25.88,25.9,66849.0,24.3853,24.3853,24.3195,24.3383,66849.0
2020-09-29 13:10:00,25.9,25.91,25.87,25.88,72387.0,24.3383,24.3477,24.3101,24.3195,72387.0
2020-09-29 13:15:00,25.89,25.9,25.86,25.89,56454.0,24.3289,24.3383,24.3007,24.3289,56454.0
2020-09-29 13:20:00,25.89,25.9,25.86,25.9,140139.0,24.3289,24.3383,24.3007,24.3383,140139.0
2020-09-29 13:25:00,25.89,25.91,25.88,25.91,79857.0,24.3289,24.3477,24.3195,24.3477,79857.0
2020-09-29 13:30:00,25.91,25.93,25.9,25.92,55971.0,24.3477,24.3665,24.3383,24.3571,55971.0
2020-09-29 13:35:00,25.91,25.91,25.88,25.88,123048.0,24.3477,24.3477,24.3195,24.3195,123048.0
2020-09-29 13:40:00,25.88,25.9,25.87,25.88,57495.0,24.3195,24.3383,24.3101,24.3195,57495.0
2020-09-29 13:45:00,25.88,25.89,25.87,25.87,45447.0,24.3195,24.3289,24.3101,24.3101,45447.0
2020-09-29 13:50:00,25.87,25.97,25.87,25.96,195291.0,24.3101,24.4041,24.3101,24.3947,195291.0
2020-09-29 13:55:00,25.96,25.96,25.94,25.95,63408.0,24.3947,24.3947,24.3759,24.3853,63408.0
2020-09-29 14:00:00,25.95,25.96,25.94,25.96,86772.0,24.3853,24.3947,24.3759,24.3947,86772.0
2020-09-29 14:05:00,25.95,25.96,25.94,25.96,44607.0,24.3853,24.3947,24.3759,24.3947,44607.0
2020-09-29 14:10:00,25.96,25.97,25.95,25.97,82017.0,24.3947,24.4041,24.3853,24.4041,82017.0
2020-09-29 14:15:00,25.97,26.0,25.96,26.0,136686.0,24.4041,24.4323,24.3947,24.4323,136686.0
2020-09-29 14:20:00,26.0,26.01,25.98,26.01,120549.0,24.4323,24.4417,24.4135,24.4417,120549.0
2020-09-29 14:25:00,26.01,26.05,26.0,26.05,118179.0,24.4417,24.4793,24.4323,24.4793,118179.0
2020-09-29 14:30:00,26.04,26.1,26.04,26.07,161571.0,24.4699,24.5263,24.4699,24.4981,161571.0
2020-09-29 14:35:00,26.07,26.08,26.05,26.07,32301.0,24.4981,24.5075,24.4793,24.4981,32301.0
2020-09-29 14:40:00,26.07,26.08,26.04,26.06,44832.0,24.4981,24.5075,24.4699,24.4887,44832.0
2020-09-29 14:45:00,26.04,26.05,26.0,26.02,66753.0,24.4699,24.4793,24.4323,24.4511,66753.0
2020-09-29 14:50:00,26.02,26.04,26.01,26.02,88869.0,24.4511,24.4699,24.4417,24.4511,88869.0
2020-09-29 14:55:00,26.02,26.03,25.98,25.98,86340.0,24.4511,24.4605,24.4135,24.4135,86340.0
2020-09-29 15:00:00,25.98,26.0,25.98,25.99,128430.0,24.4135,24.4323,24.4135,24.4229,128430.0
2020-09-29 15:05:00,25.99,25.99,25.95,25.96,66168.0,24.4229,24.4229,24.3853,24.3947,66168.0
2020-09-29 15:10:00,25.96,25.97,25.95,25.96,76326.0,24.3947,24.4041,24.3853,24.3947,76326.0
2020-09-29 15:15:00,25.96,25.99,25.94,25.98,106089.0,24.3947,24.4229,24.3759,24.4135,106089.0
2020-09-29 15:20:00,25.98,25.98,25.95,25.96,109644.0,24.4135,24.4135,24.3853,24.3947,109644.0
2020-09-29 15:25:00,25.96,25.98,25.94,25.95,111858.0,24.3947,24.4135,24.3759,24.3853,111858.0
2020-09-29 15:30:00,25.95,25.97,25.94,25.96,93108.0,24.3853,24.4041,24.3759,24.3947,93108.0
2020-09-29 15:35:00,25.97,25.97,25.92,25.93,125088.0,24.4041,24.4041,24.3571,24.3665,125088.0
2020-09-29 15:40:00,25.93,25.95,25.93,25.94,98529.0,24.3665,24.3853,24.3665,24.3759,98529.0
2020-09-29 15:45:00,25.95,25.95,25.93,25.94,155274.0,24.3853,24.3853,24.3665,24.3759,155274.0
2020-09-29 15:50:00,25.94,25.95,25.9,25.92,359676.0,24.3759,24.3853,24.3383,24.3571,359676.0
2020-09-29 15:55:00,25.92,25.92,25.86,25.87,472341.0,24.3571,24.3571,24.3007,24.3101,472341.0
2020-09-30 09:30:00,26.17,26.17,26.01,26.09,208179.0,24.592,24.592,24.4417,24.5169,208179.0
2020-09-30 09:35:00,26.08,26.1,26.05,26.1,71301.0,24.5075,24.5263,24.4793,24.5263,71301.0
2020-09-30 09:40:00,26.11,26.11,26.03,26.05,60993.0,24.5357,24.5357,24.4605,24.4793,60993.0
2020-09-30 09:45:00,26.04,26.12,26.03,26.09,123024.0,24.4699,24.5451,24.4605,24.5169,123024.0
2020-09-30 09:50:00,26.09,26.16,26.07,26.1,185382.0,24.5169,24.5826,24.4981,24.5263,185382.0
2020-09-30 09:55:00,26.11,26.17,26.1,26.14,134262.0,24.5357,24.592,24.5263,24.5639,134262.0
2020-09-30 10:00:00,26.14,26.28,26.14,26.28,156675.0,24.5639,24.6954,24.5639,24.6954,156675.0
2020-09-30 10:05:00,26.27,26.29,26.23,26.25,110397.0,24.686,24.7048,24.6484,24.6672,110397.0
2020-09-30 10:10:00,26.25,26.28,26.24,26.26,87474.0,24.6672,24.6954,24.6578,24.6766,87474.0
2020-09-30 10:15:00,26.27,26.35,26.27,26.32,104478.0,24.686,24.7612,24.686,24.733,104478.0
2020-09-30 10:20:00,26.32,26.37,26.31,26.36,111135.0,24.733,24.78,24.7236,24.7706,111135.0
2020-09-30 10:25:00,26.36,26.37,26.29,26.3,71091.0,24.7706,24.78,24.7048,24.7142,71091.0
2020-09-30 10:30:00,26.3,26.33,26.28,26.3,106959.0,24.7142,24.7424,24.6954,24.7142,106959.0
2020-09-30 10:35:00,26.3,26.35,26.3,26.34,72072.0,24.7142,24.7612,24.7142,24.7518,72072.0
2020-09-30 10:40:00,26.34,26.4,26.34,26.35,76182.0,24.7518,24.8082,24.7518,24.7612,76182.0
2020-09-30 10:45:00,26.35,26.41,26.34,26.38,63171.0,24.7612,24.8176,24.7518,24.7894,63171.0
2020-09-30 10:50:00,26.39,26.39,26.37,26.38,82650.0,24.7988,24.7988,24.78,24.7894,82650.0
2020-09-30 10:55:00,26.38,26.39,26.33,26.33,52881.0,24.7894,24.7988,24.7424,24.7424,52881.0
2020-09-30 11:00:00,26.33,26.34,26.28,26.28,39852.0,24.7424,24.7518,24.6954,24.6954,39852.0
2020-09-30 11:05:00,26.28,26.33,26.28,26.29,75435.0,24.6954,24.7424,24.6954,24.7048,75435.0
2020-09-30 11:10:00,26.3,26.3,26.29,26.3,34188.0,24.7142,24.7142,24.7048,24.7142,34188.0
2020-09-30 11:15:00,26.3,26.37,26.3,26.37,49743.0,24.7142,24.78,24.7142,24.78,49743.0
2020-09-30 11:20:00,26.37,26.38,26.31,26.31,56109.0,24.78,24.7894,24.7236,24.7236,56109.0
2020-09-30 11:25:00,26.31,26.36,26.29,26.29,72600.0,24.7236,24.7706,24.7048,24.7048,72600.0
2020-09-30 11:30:00,26.29,26.32,26.25,26.25,56895.0,24.7048,24.733,24.6672,24.6672,56895.0
2020-09-30 11:35:00,26.26,26.29,26.25,26.26,35070.0,24.6766,24.7048,24.6672,24.6766,35070.0
2020-09-30 11:40:00,26.27,26.27,26.23,26.23,43827.0,24.686,24.686,24.6484,24.6484,43827.0
2020-09-30 11:45:00,26.23,26.28,26.23,26.28,73557.0,24.6484,24.6954,24.6484,24.6954,73557.0
2020-09-30 11:50:00,26.27,26.28,26.23,26.24,54951.0,24.686,24.6954,24.6484,24.6578,54951.0
2020-09-30 11:55:00,26.24,26.27,26.24,26.26,30729.0,24.6578,24.686,24.6578,24.6766,30729.0
2020-09-30 12:00:00,26.25,26.29,26.25,26.27,52488.0,24.6672,24.7048,24.6672,24.686,52488.0
2020-09-30 12:05:00,26.26,26.27,26.25,26.26,38775.0,24.6766,24.686,24.6672,24.6766,38775.0
2020-09-30 12:10:00,26.26,26.29,26.25,26.29,46272.0,24.6766,24.7048,24.6672,24.7048,46272.0
2020-09-30 12:15:00,26.29,26.32,26.29,26.32,29244.0,24.7048,24.733,24.7048,24.733,29244.0
2020-09-30 12:20:00,26.32,26.35,26.31,26.32,47052.0,24.733,24.7612,24.7236,24.733,47052.0
2020-09-30 12:25:00,26.32,26.32,26.29,26.31,41577.0,24.733,24.733,24.7048,24.7236,41577.0
2020-09-30 12:30:00,26.3,26.31,26.27,26.28,40875.0,24.7142,24.7236,24.686,24.6954,40875.0
2020-09-30 12:35:00,26.29,26.29,26.25,26.26,35469.0,24.7048,24.7048,24.6672,24.6766,35469.0
2020-09-30 12:40:00,26.27,26.28,26.25,26.25,59520.0,24.686,24.6954,24.6672,24.6672,59520.0
2020-09-30 12:45:00,26.25,26.25,26.22,26.23,39303.0,24.6672,24.6672,24.639,24.6484,39303.0
2020-09-30 12:50:00,26.23,26.28,26.22,26.24,80142.0,24.6484,24.6954,24.639,24.6578,80142.0
2020-09-30 12:55:00,26.24,26.26,26.24,26.26,32082.0,24.6578,24.6766,24.6578,24.6766,32082.0
2020-09-30 13:00:00,26.26,26.26,26.21,26.21,37449.0,24.6766,24.6766,24.6296,24.6296,37449.0
2020-09-30 13:05:00,26.22,26.23,26.18,26.19,45567.0,24.639,24.6484,24.6014,24.6108,45567.0
2020-09-30 13:10:00,26.19,26.22,26.19,26.21,57945.0,24.6108,24.639,24.6108,24.6296,57945.0
2020-09-30 13:15:00,26.21,26.24,26.21,26.22,51966.0,24.6296,24.6578,24.6296,24.639,51966.0
2020-09-30 13:20:00,26.22,26.22,26.17,26.19,149154.0,24.639,24.639,24.592,24.6108,149154.0
2020-09-30 13:25:00,26.19,26.2,26.18,26.19,65496.0,24.6108,24.6202,24.6014,24.6108,65496.0
2020-09-30 13:30:00,26.18,26.18,26.15,26.17,182343.0,24.6014,24.6014,24.5732,24.592,182343.0
2020-09-30 13:35:00,26.17,26.18,26.15,26.16,64128.0,24.592,24.6014,24.5732,24.5826,64128.0
2020-09-30 13:40:00,26.16,26.21,26.15,26.2,79614.0,24.5826,24.6296,24.5732,24.6202,79614.0
2020-09-30 13:45:00,26.2,26.2,26.18,26.2,76365.0,24.6202,24.6202,24.6014,24.6202,76365.0
2020-09-30 13:50:00,26.2,26.2,26.15,26.17,90738.0,24.6202,24.6202,24.5732,24.592,90738.0
2020-09-30 13:55:00,26.17,26.19,26.15,26.18,64644.0,24.592,24.6108,24.5732,24.6014,64644.0
2020-09-30 14:00:00,26.19,26.21,26.17,26.19,79578.0,24.6108,24.6296,24.592,24.6108,79578.0
2020-09-30 14:05:00,26.2,26.21,26.19,26.21,114450.0,24.6202,24.6296,24.6108,24.6296,114450.0
2020-09-30 14:10:00,26.21,26.21,26.18,26.2,61014.0,24.6296,24.6296,24.6014,24.6202,61014.0
2020-09-30 14:15:00,26.2,26.2,26.17,26.18,49773.0,24.6202,24.6202,24.592,24.6014,49773.0
2020-09-30 14:20:00,26.19,26.22,26.04,26.07,272508.0,24.6108,24.639,24.4699,24.4981,272508.0
2020-09-30 14:25:00,26.05,26.11,25.97,26.05,155052.0,24.4793,24.5357,24.4041,24.4793,155052.0
2020-09-30 14:30:00,26.05,26.06,26.01,26.02,88773.0,24.4793,24.4887,24.4417,24.4511,88773.0
2020-09-30 14:35:00,26.03,26.04,25.98,25.98,65127.0,24.4605,24.4699,24.4135,24.4135,65127.0
2020-09-30 14:40:00,25.98,25.99,25.93,25.95,102795.0,24.4135,24.4229,24.3665,24.3853,102795.0
2020-09-30 14:45:00,25.95,25.95,25.86,25.87,92712.0,24.3853,24.3853,24.3007,24.3101,92712.0
2020-09-30 14:50:00,25.87,25.96,25.86,25.92,89145.0,24.3101,24.3947,24.3007,24.3571,89145.0
2020-09-30 14:55:00,25.92,26.04,25.9,26.02,174840.0,24.3571,24.4699,24.3383,24.4511,174840.0
2020-09-30 15:00:00,26.02,26.03,25.96,25.96,97170.0,24.4511,24.4605,24.3947,24.3947,97170.0
2020-09-30 15:05:00,25.97,26.01,25.97,26.0,71307.0,24.4041,24.4417,24.4041,24.4323,71307.0
2020-09-30 15:10:00,25.99,26.0,25.89,25.89,203607.0,24.4229,24.4323,24.3289,24.3289,203607.0
2020-09-30 15:15:00,25.88,25.9,25.83,25.84,166476.0,24.3195,24.3383,24.2725,24.2819,166476.0
2020-09-30 15:20:00,25.85,25.89,25.79,25.88,170739.0,24.2913,24.3289,24.235,24.3195,170739.0
2020-09-30 15:25:00,25.88,25.95,25.85,25.93,311847.0,24.3195,24.3853,24.2913,24.3665,311847.0
2020-09-30 15:30:00,25.93,25.94,25.88,25.91,325035.0,24.3665,24.3759,24.3195,24.3477,325035.0
2020-09-30 15:35:00,25.91,25.96,25.89,25.91,173310.0,24.3477,24.3947,24.3289,24.3477,173310.0
2020-09-30 15:40:00,25.9,25.91,25.86,25.89,193890.0,24.3383,24.3477,24.3007,24.3289,193890.0
2020-09-30 15:45:00,25.89,25.93,25.88,25.91,214752.0,24.3289,24.3665,24.3195,24.3477,214752.0
2020-09-30 15:50:00,25.91,25.94,25.87,25.9,563025.0,24.3477,24.3759,24.3101,24.3383,563025.0
2020-09-30 15:55:00,25.9,25.97,25.86,25.87,894345.0,24.3383,24.4041,24.3007,24.3101,894345.0
2020-10-01 09:30:00,26.12,26.12,25.94,26.02,302496.0,24.5451,24.5451,24.3759,24.4511,302496.0
2020-10-01 09:35:00,26.02,26.03,25.89,25.89,148413.0,24.4511,24.4605,24.3289,24.3289,148413.0
2020-10-01 09:40:00,25.88,25.96,25.82,25.9,170373.0,24.3195,24.3947,24.2631,24.3383,170373.0
2020-10-01 09:45:00,25.91,26.0,25.89,25.98,102528.0,24.3477,24.4323,24.3289,24.4135,102528.0
2020-10-01 09:50:00,25.97,26.01,25.94,25.95,106929.0,24.4041,24.4417,24.3759,24.3853,106929.0
2020-10-01 09:55:00,25.95,26.0,25.92,25.92,88290.0,24.3853,24.4323,24.3571,24.3571,88290.0
2020-10-01 10:00:00,25.92,25.95,25.87,25.87,119211.0,24.3571,24.3853,24.3101,24.3101,119211.0
2020-10-01 10:05:00,25.85,25.85,25.76,25.76,119109.0,24.2913,24.2913,24.2068,24.2068,119109.0
2020-10-01 10:10:00,25.76,25.82,25.74,25.81,138885.0,24.2068,24.2631,24.188,24.2538,138885.0
2020-10-01 10:15:00,25.81,25.82,25.74,25.77,147375.0,24.2538,24.2631,24.188,24.2162,147375.0
2020-10-01 10:20:00,25.77,25.8,25.75,25.77,77625.0,24.2162,24.2444,24.1974,24.2162,77625.0
2020-10-01 10:25:00,25.76,25.77,25.72,25.76,64836.0,24.2068,24.2162,24.1692,24.2068,64836.0
2020-10-01 10:30:00,25.76,25.87,25.74,25.87,68469.0,24.2068,24.3101,24.188,24.3101,68469.0
2020-10-01 10:35:00,25.87,25.89,25.86,25.86,30159.0,24.3101,24.3289,24.3007,24.3007,30159.0
2020-10-01 10:40:00,25.86,25.92,25.85,25.9,97185.0,24.3007,24.3571,24.2913,24.3383,97185.0
2020-10-01 10:45:00,25.9,25.91,25.84,25.84,62829.0,24.3383,24.3477,24.2819,24.2819,62829.0
2020-10-01 10:50:00,25.84,25.87,25.82,25.85,70764.0,24.2819,24.3101,24.2631,24.2913,70764.0
2020-10-01 10:55:00,25.86,25.86,25.79,25.84,76206.0,24.3007,24.3007,24.235,24.2819,76206.0
2020-10-01 11:00:00,25.84,25.89,25.79,25.88,101916.0,24.2819,24.3289,24.235,24.3195,101916.0
2020-10-01 11:05:00,25.87,25.87,25.79,25.79,61128.0,24.3101,24.3101,24.235,24.235,61128.0
2020-10-01 11:10:00,25.79,25.84,25.76,25.84,68757.0,24.235,24.2819,24.2068,24.2819,68757.0
2020-10-01 11:15:00,25.84,25.86,25.79,25.81,79380.0,24.2819,24.3007,24.235,24.2538,79380.0
2020-10-01 11:20:00,25.81,25.86,25.8,25.85,66282.0,24.2538,24.3007,24.2444,24.2913,66282.0
2020-10-01 11:25:00,25.85,25.88,25.83,25.86,69033.0,24.2913,24.3195,24.2725,24.3007,69033.0
2020-10-01 11:30:00,25.86,25.88,25.84,25.87,57558.0,24.3007,24.3195,24.2819,24.3101,57558.0
2020-10-01 11:35:00,25.88,25.89,25.83,25.85,151257.0,24.3195,24.3289,24.2725,24.2913,151257.0
2020-10-01 11:40:00,25.84,25.85,25.8,25.84,66921.0,24.2819,24.2913,24.2444,24.2819,66921.0
2020-10-01 11:45:00,25.85,25.87,25.82,25.85,122250.0,24.2913,24.3101,24.2631,24.2913,122250.0
2020-10-01 11:50:00,25.85,25.88,25.84,25.88,35199.0,24.2913,24.3195,24.2819,24.3195,35199.0
2020-10-01 11:55:00,25.88,25.88,25.87,25.87,22779.0,24.3195,24.3195,24.3101,24.3101,22779.0
2020-10-01 12:00:00,25.87,25.87,25.81,25.82,30075.0,24.3101,24.3101,24.2538,24.2631,30075.0
2020-10-01 12:05:00,25.82,25.84,25.81,25.81,75519.0,24.2631,24.2819,24.2538,24.2538,75519.0
2020-10-01 12:10:00,25.81,25.82,25.8,25.8,57228.0,24.2538,24.2631,24.2444,24.2444,57228.0
2020-10-01 12:15:00,25.8,25.81,25.77,25.79,87975.0,24.2444,24.2538,24.2162,24.235,87975.0
2020-10-01 12:20:00,25.79,25.85,25.78,25.83,80391.0,24.235,24.2913,24.2256,24.2725,80391.0
2020-10-01 12:25:00,25.83,25.87,25.83,25.86,36540.0,24.2725,24.3101,24.2725,24.3007,36540.0
2020-10-01 12:30:00,25.86,25.88,25.86,25.87,43401.0,24.3007,24.3195,24.3007,24.3101,43401.0
2020-10-01 12:35:00,25.87,25.9,25.84,25.89,43221.0,24.3101,24.3383,24.2819,24.3289,43221.0
2020-10-01 12:40:00,25.89,25.9,25.88,25.88,39222.0,24.3289,24.3383,24.3195,24.3195,39222.0
2020-10-01 12:45:00,25.88,25.88,25.85,25.86,37902.0,24.3195,24.3195,24.2913,24.3007,37902.0
2020-10-01 12:50:00,25.86,25.89,25.85,25.86,41205.0,24.3007,24.3289,24.2913,24.3007,41205.0
2020-10-01 12:55:00,25.86,25.87,25.85,25.85,42375.0,24.3007,24.3101,24.2913,24.2913,42375.0
2020-10-01 13:00:00,25.85,25.85,25.82,25.82,37170.0,24.2913,24.2913,24.2631,24.2631,37170.0
2020-10-01 13:05:00,25.82,25.86,25.81,25.85,106146.0,24.2631,24.3007,24.2538,24.2913,106146.0
2020-10-01 13:10:00,25.85,25.85,25.79,25.8,41790.0,24.2913,24.2913,24.235,24.2444,41790.0
2020-10-01 13:15:00,25.8,25.81,25.78,25.79,118830.0,24.2444,24.2538,24.2256,24.235,118830.0
2020-10-01 13:20:00,25.79,25.79,25.74,25.74,87858.0,24.235,24.235,24.188,24.188,87858.0
2020-10-01 13:25:00,25.74,25.74,25.67,25.67,102060.0,24.188,24.188,24.1222,24.1222,102060.0
2020-10-01 13:30:00,25.67,25.69,25.65,25.68,103440.0,24.1222,24.141,24.1034,24.1316,103440.0
2020-10-01 13:35:00,25.68,25.68,25.64,25.64,61569.0,24.1316,24.1316,24.094,24.094,61569.0
2020-10-01 13:40:00,25.64,25.64,25.6,25.6,137997.0,24.094,24.094,24.0564,24.0564,137997.0
2020-10-01 13:45:00,25.6,25.61,25.55,25.55,104826.0,24.0564,24.0658,24.0094,24.0094,104826.0
2020-10-01 13:50:00,25.55,25.58,25.53,25.56,101256.0,24.0094,24.0376,23.9906,24.0188,101256.0
2020-10-01 13:55:00,25.56,25.62,25.49,25.54,155007.0,24.0188,24.0752,23.953,24.0,155007.0
2020-10-01 14:00:00,25.54,25.59,25.46,25.55,164403.0,24.0,24.047,23.9249,24.0094,164403.0
2020-10-01 14:05:00,25.55,25.55,25.48,25.52,158493.0,24.0094,24.0094,23.9436,23.9812,158493.0
2020-10-01 14:10:00,25.52,25.53,25.47,25.49,189822.0,23.9812,23.9906,23.9343,23.953,189822.0
2020-10-01 14:15:00,25.49,25.49,25.42,25.44,82278.0,23.953,23.953,23.8873,23.9061,82278.0
2020-10-01 14:20:00,25.45,25.55,25.44,25.54,99582.0,23.9155,24.0094,23.9061,24.0,99582.0
2020-10-01 14:25:00,25.55,25.6,25.54,25.6,91944.0,24.0094,24.0564,24.0,24.0564,91944.0
2020-10-01 14:30:00,25.6,25.65,25.6,25.62,83952.0,24.0564,24.1034,24.0564,24.0752,83952.0
2020-10-01 14:35:00,25.62,25.66,25.61,25.64,98436.0,24.0752,24.1128,24.0658,24.094,98436.0
2020-10-01 14:40:00,25.65,25.69,25.64,25.68,75363.0,24.1034,24.141,24.094,24.1316,75363.0
2020-10-01 14:45:00,25.67,25.71,25.66,25.68,89460.0,24.1222,24.1598,24.1128,24.1316,89460.0
2020-10-01 14:50:00,25.68,25.72,25.67,25.69,72246.0,24.1316,24.1692,24.1222,24.141,72246.0
2020-10-01 14:55:00,25.69,25.69,25.66,25.68,61461.0,24.141,24.141,24.1128,24.1316,61461.0
2020-10-01 15:00:00,25.68,25.72,25.68,25.71,81549.0,24.1316,24.1692,24.1316,24.1598,81549.0
2020-10-01 15:05:00,25.71,25.71,25.68,25.68,83619.0,24.1598,24.1598,24.1316,24.1316,83619.0
2020-10-01 15:10:00,25.68,25.71,25.67,25.67,68301.0,24.1316,24.1598,24.1222,24.1222,68301.0
2020-10-01 15:15:00,25.67,25.68,25.61,25.61,71565.0,24.1222,24.1316,24.0658,24.0658,71565.0
2020-10-01 15:20:00,25.6,25.63,25.59,25.61,99855.0,24.0564,24.0846,24.047,24.0658,99855.0
2020-10-01 15:25:00,25.61,25.62,25.58,25.59,79692.0,24.0658,24.0752,24.0376,24.047,79692.0
2020-10-01 15:30:00,25.58,25.62,25.57,25.62,193683.0,24.0376,24.0752,24.0282,24.0752,193683.0
2020-10-01 15:35:00,25.62,25.63,25.57,25.59,179142.0,24.0752,24.0846,24.0282,24.047,179142.0
2020-10-01 15:40:00,25.59,25.61,25.54,25.54,269163.0,24.047,24.0658,24.0,24.0,269163.0
2020-10-01 15:45:00,25.54,25.56,25.52,25.55,189912.0,24.0,24.0188,23.9812,24.0094,189912.0
2020-10-01 15:50:00,25.55,25.62,25.55,25.59,330435.0,24.0094,24.0752,24.0094,24.047,330435.0
2020-10-01 15:55:00,25.59,25.64,25.55,25.62,762114.0,24.047,24.094,24.0094,24.0752,762114.0
2020-10-02 09:30:00,25.61,25.67,25.45,25.62,431562.0,24.0658,24.1222,23.9155,24.0752,431562.0
2020-10-02 09:35:00,25.62,25.66,25.48,25.65,237837.0,24.0752,24.1128,23.9436,24.1034,237837.0
2020-10-02 09:40:00,25.65,25.71,25.62,25.63,119985.0,24.1034,24.1598,24.0752,24.0846,119985.0
2020-10-02 09:45:00,25.63,25.69,25.61,25.62,81360.0,24.0846,24.141,24.0658,24.0752,81360.0
2020-10-02 09:50:00,25.62,25.63,25.48,25.5,99114.0,24.0752,24.0846,23.9436,23.9624,99114.0
2020-10-02 09:55:00,25.5,25.55,25.46,25.54,82188.0,23.9624,24.0094,23.9249,24.0,82188.0
2020-10-02 10:00:00,25.54,25.64,25.54,25.57,123855.0,24.0,24.094,24.0,24.0282,123855.0
2020-10-02 10:05:00,25.57,25.61,25.53,25.54,90201.0,24.0282,24.0658,23.9906,24.0,90201.0
2020-10-02 10:10:00,25.54,25.56,25.49,25.49,78798.0,24.0,24.0188,23.953,23.953,78798.0
2020-10-02 10:15:00,25.5,25.52,25.44,25.49,97992.0,23.9624,23.9812,23.9061,23.953,97992.0
2020-10-02 10:20:00,25.49,25.52,25.44,25.49,111153.0,23.953,23.9812,23.9061,23.953,111153.0
2020-10-02 10:25:00,25.49,25.62,25.49,25.6,48414.0,23.953,24.0752,23.953,24.0564,48414.0
2020-10-02 10:30:00,25.6,25.63,25.55,25.63,31923.0,24.0564,24.0846,24.0094,24.0846,31923.0
2020-10-02 10:35:00,25.64,25.64,25.54,25.54,35781.0,24.094,24.094,24.0,24.0,35781.0
2020-10-02 10:40:00,25.53,25.58,25.5,25.53,59037.0,23.9906,24.0376,23.9624,23.9906,59037.0
2020-10-02 10:45:00,25.53,25.59,25.52,25.58,51678.0,23.9906,24.047,23.9812,24.0376,51678.0
2020-10-02 10:50:00,25.57,25.65,25.56,25.63,129642.0,24.0282,24.1034,24.0188,24.0846,129642.0
2020-10-02 10:55:00,25.65,25.7,25.64,25.66,42720.0,24.1034,24.1504,24.094,24.1128,42720.0
2020-10-02 11:00:00,25.65,25.66,25.61,25.62,123693.0,24.1034,24.1128,24.0658,24.0752,123693.0
2020-10-02 11:05:00,25.62,25.75,25.61,25.72,69492.0,24.0752,24.1974,24.0658,24.1692,69492.0
2020-10-02 11:10:00,25.71,25.77,25.7,25.76,82704.0,24.1598,24.2162,24.1504,24.2068,82704.0
2020-10-02 11:15:00,25.79,25.86,25.74,25.84,93711.0,24.235,24.3007,24.188,24.2819,93711.0
2020-10-02 11:20:00,25.84,25.87,25.82,25.82,90399.0,24.2819,24.3101,24.2631,24.2631,90399.0
2020-10-02 11:25:00,25.82,25.88,25.79,25.84,92793.0,24.2631,24.3195,24.235,24.2819,92793.0
2020-10-02 11:30:00,25.84,25.85,25.75,25.75,78087.0,24.2819,24.2913,24.1974,24.1974,78087.0
2020-10-02 11:35:00,25.76,25.78,25.72,25.72,52437.0,24.2068,24.2256,24.1692,24.1692,52437.0
2020-10-02 11:40:00,25.72,25.74,25.71,25.71,50043.0,24.1692,24.188,24.1598,24.1598,50043.0
2020-10-02 11:45:00,25.7,25.76,25.69,25.74,32031.0,24.1504,24.2068,24.141,24.188,32031.0
2020-10-02 11:50:00,25.74,25.77,25.73,25.76,108369.0,24.188,24.2162,24.1786,24.2068,108369.0
2020-10-02 11:55:00,25.76,25.77,25.7,25.76,112587.0,24.2068,24.2162,24.1504,24.2068,112587.0
2020-10-02 12:00:00,25.76,25.77,25.67,25.68,108651.0,24.2068,24.2162,24.1222,24.1316,108651.0
2020-10-02 12:05:00,25.68,25.82,25.68,25.78,76737.0,24.1316,24.2631,24.1316,24.2256,76737.0
2020-10-02 12:10:00,25.78,25.94,25.78,25.89,145539.0,24.2256,24.3759,24.2256,24.3289,145539.0
2020-10-02 12:15:00,25.9,25.94,25.86,25.92,49380.0,24.3383,24.3759,24.3007,24.3571,49380.0
2020-10-02 12:20:00,25.91,25.96,25.84,25.86,66270.0,24.3477,24.3947,24.2819,24.3007,66270.0
2020-10-02 12:25:00,25.87,25.88,25.84,25.85,40110.0,24.3101,24.3195,24.2819,24.2913,40110.0
2020-10-02 12:30:00,25.85,25.88,25.84,25.87,43290.0,24.2913,24.3195,24.2819,24.3101,43290.0
2020-10-02 12:35:00,25.86,25.92,25.86,25.91,29394.0,24.3007,24.3571,24.3007,24.3477,29394.0
2020-10-02 12:40:00,25.9,25.94,25.9,25.91,34350.0,24.3383,24.3759,24.3383,24.3477,34350.0
2020-10-02 12:45:00,25.92,25.92,25.86,25.87,47475.0,24.3571,24.3571,24.3007,24.3101,47475.0
2020-10-02 12:50:00,25.88,25.88,25.84,25.86,59727.0,24.3195,24.3195,24.2819,24.3007,59727.0
2020-10-02 12:55:00,25.85,25.89,25.85,25.87,38700.0,24.2913,24.3289,24.2913,24.3101,38700.0
2020-10-02 13:00:00,25.86,25.87,25.83,25.83,52650.0,24.3007,24.3101,24.2725,24.2725,52650.0
2020-10-02 13:05:00,25.83,25.87,25.81,25.85,87495.0,24.2725,24.3101,24.2538,24.2913,87495.0
2020-10-02 13:10:00,25.85,25.89,25.79,25.8,71370.0,24.2913,24.3289,24.235,24.2444,71370.0
2020-10-02 13:15:00,25.8,25.85,25.79,25.82,36189.0,24.2444,24.2913,24.235,24.2631,36189.0
2020-10-02 13:20:00,25.82,25.87,25.78,25.84,36369.0,24.2631,24.3101,24.2256,24.2819,36369.0
2020-10-02 13:25:00,25.85,25.85,25.81,25.81,21684.0,24.2913,24.2913,24.2538,24.2538,21684.0
2020-10-02 13:30:00,25.81,25.82,25.76,25.76,39963.0,24.2538,24.2631,24.2068,24.2068,39963.0
2020-10-02 13:35:00,25.77,25.8,25.77,25.79,29463.0,24.2162,24.2444,24.2162,24.235,29463.0
2020-10-02 13:40:00,25.79,25.79,25.67,25.72,69972.0,24.235,24.235,24.1222,24.1692,69972.0
2020-10-02 13:45:00,25.71,25.73,25.66,25.69,52962.0,24.1598,24.1786,24.1128,24.141,52962.0
2020-10-02 13:50:00,25.69,25.7,25.66,25.69,54006.0,24.141,24.1504,24.1128,24.141,54006.0
2020-10-02 13:55:00,25.69,25.7,25.68,25.69,28956.0,24.141,24.1504,24.1316,24.141,28956.0
2020-10-02 14:00:00,25.68,25.73,25.68,25.72,45435.0,24.1316,24.1786,24.1316,24.1692,45435.0
2020-10-02 14:05:00,25.72,25.76,25.7,25.73,42759.0,24.1692,24.2068,24.1504,24.1786,42759.0
2020-10-02 14:10:00,25.73,25.74,25.7,25.72,59952.0,24.1786,24.188,24.1504,24.1692,59952.0
2020-10-02 14:15:00,25.73,25.74,25.71,25.72,55098.0,24.1786,24.188,24.1598,24.1692,55098.0
2020-10-02 14:20:00,25.73,25.75,25.72,25.75,87861.0,24.1786,24.1974,24.1692,24.1974,87861.0
2020-10-02 14:25:00,25.74,25.75,25.71,25.73,59793.0,24.188,24.1974,24.1598,24.1786,59793.0
2020-10-02 14:30:00,25.73,25.74,25.7,25.73,81000.0,24.1786,24.188,24.1504,24.1786,81000.0
2020-10-02 14:35:00,25.74,25.77,25.72,25.76,112188.0,24.188,24.2162,24.1692,24.2068,112188.0
2020-10-02 14:40:00,25.76,25.8,25.76,25.78,89790.0,24.2068,24.2444,24.2068,24.2256,89790.0
2020-10-02 14:45:00,25.78,25.83,25.77,25.79,120057.0,24.2256,24.2725,24.2162,24.235,120057.0
2020-10-02 14:50:00,25.79,25.8,25.76,25.79,103329.0,24.235,24.2444,24.2068,24.235,103329.0
2020-10-02 14:55:00,25.79,25.85,25.79,25.82,89556.0,24.235,24.2913,24.235,24.2631,89556.0
2020-10-02 15:00:00,25.83,25.83,25.75,25.78,54486.0,24.2725,24.2725,24.1974,24.2256,54486.0
2020-10-02 15:05:00,25.78,25.78,25.75,25.75,42444.0,24.2256,24.2256,24.1974,24.1974,42444.0
2020-10-02 15:10:00,25.75,25.8,25.67,25.69,150057.0,24.1974,24.2444,24.1222,24.141,150057.0
2020-10-02 15:15:00,25.69,25.72,25.67,25.71,75918.0,24.141,24.1692,24.1222,24.1598,75918.0
2020-10-02 15:20:00,25.7,25.74,25.69,25.74,52908.0,24.1504,24.188,24.141,24.188,52908.0
2020-10-02 15:25:00,25.74,25.77,25.72,25.76,48147.0,24.188,24.2162,24.1692,24.2068,48147.0
2020-10-02 15:30:00,25.77,25.81,25.76,25.77,70137.0,24.2162,24.2538,24.2068,24.2162,70137.0
2020-10-02 15:35:00,25.77,25.82,25.76,25.81,102852.0,24.2162,24.2631,24.2068,24.2538,102852.0
2020-10-02 15:40:00,25.81,25.83,25.77,25.83,94377.0,24.2538,24.2725,24.2162,24.2725,94377.0
2020-10-02 15:45:00,25.83,25.83,25.77,25.82,111594.0,24.2725,24.2725,24.2162,24.2631,111594.0
2020-10-02 15:50:00,25.83,25.83,25.76,25.76,296676.0,24.2725,24.2725,24.2068,24.2068,296676.0
2020-10-02 15:55:00,25.76,25.77,25.71,25.71,608604.0,24.2068,24.2162,24.1598,24.1598,608604.0
2020-10-05 09:30:00,25.83,26.1,25.77,26.04,181557.0,24.2725,24.5263,24.2162,24.4699,181557.0
2020-10-05 09:35:00,26.06,26.07,26.01,26.06,81747.0,24.4887,24.4981,24.4417,24.4887,81747.0
2020-10-05 09:40:00,26.07,26.07,25.96,25.97,63144.0,24.4981,24.4981,24.3947,24.4041,63144.0
2020-10-05 09:45:00,25.98,26.05,25.97,25.99,83880.0,24.4135,24.4793,24.4041,24.4229,83880.0
2020-10-05 09:50:00,26.01,26.01,25.89,25.89,72849.0,24.4417,24.4417,24.3289,24.3289,72849.0
2020-10-05 09:55:00,25.89,25.9,25.81,25.87,127596.0,24.3289,24.3383,24.2538,24.3101,127596.0
2020-10-05 10:00:00,25.87,25.95,25.86,25.89,155265.0,24.3101,24.3853,24.3007,24.3289,155265.0
2020-10-05 10:05:00,25.88,25.91,25.86,25.89,254868.0,24.3195,24.3477,24.3007,24.3289,254868.0
2020-10-05 10:10:00,25.89,25.9,25.84,25.84,51894.0,24.3289,24.3383,24.2819,24.2819,51894.0
2020-10-05 10:15:00,25.85,25.91,25.84,25.9,263232.0,24.2913,24.3477,24.2819,24.3383,263232.0
2020-10-05 10:20:00,25.9,25.98,25.9,25.97,137085.0,24.3383,24.4135,24.3383,24.4041,137085.0
2020-10-05 10:25:00,25.96,25.96,25.86,25.86,32877.0,24.3947,24.3947,24.3007,24.3007,32877.0
2020-10-05 10:30:00,25.86,25.96,25.86,25.96,50205.0,24.3007,24.3947,24.3007,24.3947,50205.0
2020-10-05 10:35:00,25.95,25.95,25.87,25.91,86778.0,24.3853,24.3853,24.3101,24.3477,86778.0
2020-10-05 10:40:00,25.92,25.93,25.9,25.9,51366.0,24.3571,24.3665,24.3383,24.3383,51366.0
2020-10-05 10:45:00,25.9,25.91,25.87,25.87,48000.0,24.3383,24.3477,24.3101,24.3101,48000.0
2020-10-05 10:50:00,25.87,25.9,25.86,25.89,41739.0,24.3101,24.3383,24.3007,24.3289,41739.0
2020-10-05 10:55:00,25.89,25.96,25.89,25.93,41775.0,24.3289,24.3947,24.3289,24.3665,41775.0
2020-10-05 11:00:00,25.92,25.94,25.91,25.94,51669.0,24.3571,24.3759,24.3477,24.3759,51669.0
2020-10-05 11:05:00,25.95,25.95,25.88,25.88,45783.0,24.3853,24.3853,24.3195,24.3195,45783.0
2020-10-05 11:10:00,25.88,25.9,25.83,25.9,53262.0,24.3195,24.3383,24.2725,24.3383,53262.0
2020-10-05 11:15:00,25.89,25.94,25.89,25.93,71706.0,24.3289,24.3759,24.3289,24.3665,71706.0
2020-10-05 11:20:00,25.93,25.94,25.91,25.92,48825.0,24.3665,24.3759,24.3477,24.3571,48825.0
2020-10-05 11:25:00,25.92,25.95,25.89,25.89,66720.0,24.3571,24.3853,24.3289,24.3289,66720.0
2020-10-05 11:30:00,25.89,25.89,25.84,25.84,28569.0,24.3289,24.3289,24.2819,24.2819,28569.0
2020-10-05 11:35:00,25.84,25.85,25.81,25.83,38496.0,24.2819,24.2913,24.2538,24.2725,38496.0
2020-10-05 11:40:00,25.84,25.86,25.84,25.85,40233.0,24.2819,24.3007,24.2819,24.2913,40233.0
2020-10-05 11:45:00,25.85,25.87,25.83,25.84,41601.0,24.2913,24.3101,24.2725,24.2819,41601.0
2020-10-05 11:50:00,25.84,25.9,25.84,25.88,46182.0,24.2819,24.3383,24.2819,24.3195,46182.0
2020-10-05 11:55:00,25.88,25.91,25.88,25.91,40611.0,24.3195,24.3477,24.3195,24.3477,40611.0
2020-10-05 12:00:00,25.91,25.92,25.89,25.9,31107.0,24.3477,24.3571,24.3289,24.3383,31107.0
2020-10-05 12:05:00,25.89,25.91,25.87,25.89,84903.0,24.3289,24.3477,24.3101,24.3289,84903.0
2020-10-05 12:10:00,25.89,25.9,25.86,25.87,64743.0,24.3289,24.3383,24.3007,24.3101,64743.0
2020-10-05 12:15:00,25.87,25.87,25.84,25.84,30987.0,24.3101,24.3101,24.2819,24.2819,30987.0
2020-10-05 12:20:00,25.85,25.85,25.82,25.85,31980.0,24.2913,24.2913,24.2631,24.2913,31980.0
2020-10-05 12:25:00,25.84,25.85,25.81,25.85,35703.0,24.2819,24.2913,24.2538,24.2913,35703.0
2020-10-05 12:30:00,25.84,25.85,25.82,25.82,39486.0,24.2819,24.2913,24.2631,24.2631,39486.0
2020-10-05 12:35:00,25.83,25.85,25.82,25.85,48030.0,24.2725,24.2913,24.2631,24.2913,48030.0
2020-10-05 12:40:00,25.86,25.88,25.86,25.87,33093.0,24.3007,24.3195,24.3007,24.3101,33093.0
2020-10-05 12:45:00,25.86,25.87,25.84,25.85,40278.0,24.3007,24.3101,24.2819,24.2913,40278.0
2020-10-05 12:50:00,25.85,25.85,25.82,25.84,28227.0,24.2913,24.2913,24.2631,24.2819,28227.0
2020-10-05 12:55:00,25.84,25.85,25.82,25.83,37680.0,24.2819,24.2913,24.2631,24.2725,37680.0
2020-10-05 13:00:00,25.84,25.84,25.79,25.83,127836.0,24.2819,24.2819,24.235,24.2725,127836.0
2020-10-05 13:05:00,25.83,25.84,25.79,25.8,47289.0,24.2725,24.2819,24.235,24.2444,47289.0
2020-10-05 13:10:00,25.8,25.81,25.79,25.79,29400.0,24.2444,24.2538,24.235,24.235,29400.0
2020-10-05 13:15:00,25.79,25.85,25.78,25.83,50604.0,24.235,24.2913,24.2256,24.2725,50604.0
2020-10-05 13:20:00,25.83,25.84,25.81,25.82,44157.0,24.2725,24.2819,24.2538,24.2631,44157.0
2020-10-05 13:25:00,25.83,25.87,25.82,25.87,35703.0,24.2725,24.3101,24.2631,24.3101,35703.0
2020-10-05 13:30:00,25.86,25.89,25.85,25.89,45456.0,24.3007,24.3289,24.2913,24.3289,45456.0
2020-10-05 13:35:00,25.89,25.9,25.88,25.89,37860.0,24.3289,24.3383,24.3195,24.3289,37860.0
2020-10-05 13:40:00,25.89,25.9,25.88,25.9,31128.0,24.3289,24.3383,24.3195,24.3383,31128.0
2020-10-05 13:45:00,25.89,25.9,25.86,25.86,37821.0,24.3289,24.3383,24.3007,24.3007,37821.0
2020-10-05 13:50:00,25.86,25.87,25.84,25.85,35202.0,24.3007,24.3101,24.2819,24.2913,35202.0
2020-10-05 13:55:00,25.86,25.86,25.82,25.83,46608.0,24.3007,24.3007,24.2631,24.2725,46608.0
2020-10-05 14:00:00,25.83,25.85,25.83,25.84,63378.0,24.2725,24.2913,24.2725,24.2819,63378.0
2020-10-05 14:05:00,25.84,25.85,25.82,25.84,83421.0,24.2819,24.2913,24.2631,24.2819,83421.0
2020-10-05 14:10:00,25.84,25.87,25.84,25.86,36903.0,24.2819,24.3101,24.2819,24.3007,36903.0
2020-10-05 14:15:00,25.87,25.89,25.86,25.88,34392.0,24.3101,24.3289,24.3007,24.3195,34392.0
2020-10-05 14:20:00,25.87,25.88,25.86,25.87,36591.0,24.3101,24.3195,24.3007,24.3101,36591.0
2020-10-05 14:25:00,25.87,25.87,25.84,25.86,52050.0,24.3101,24.3101,24.2819,24.3007,52050.0
2020-10-05 14:30:00,25.86,25.89,25.86,25.88,49146.0,24.3007,24.3289,24.3007,24.3195,49146.0
2020-10-05 14:35:00,25.88,25.91,25.87,25.9,72642.0,24.3195,24.3477,24.3101,24.3383,72642.0
2020-10-05 14:40:00,25.9,25.92,25.89,25.9,43371.0,24.3383,24.3571,24.3289,24.3383,43371.0
2020-10-05 14:45:00,25.89,25.91,25.89,25.89,33588.0,24.3289,24.3477,24.3289,24.3289,33588.0
2020-10-05 14:50:00,25.89,25.9,25.87,25.88,42921.0,24.3289,24.3383,24.3101,24.3195,42921.0
2020-10-05 14:55:00,25.89,25.93,25.87,25.92,67953.0,24.3289,24.3665,24.3101,24.3571,67953.0
2020-10-05 15:00:00,25.93,25.94,25.9,25.93,47061.0,24.3665,24.3759,24.3383,24.3665,47061.0
2020-10-05 15:05:00,25.93,25.94,25.91,25.94,42630.0,24.3665,24.3759,24.3477,24.3759,42630.0
2020-10-05 15:10:00,25.94,25.96,25.93,25.94,54876.0,24.3759,24.3947,24.3665,24.3759,54876.0
2020-10-05 15:15:00,25.95,25.97,25.95,25.96,55116.0,24.3853,24.4041,24.3853,24.3947,55116.0
2020-10-05 15:20:00,25.96,25.99,25.96,25.97,81813.0,24.3947,24.4229,24.3947,24.4041,81813.0
2020-10-05 15:25:00,25.97,25.97,25.94,25.96,117141.0,24.4041,24.4041,24.3759,24.3947,117141.0
2020-10-05 15:30:00,25.96,25.98,25.95,25.97,81915.0,24.3947,24.4135,24.3853,24.4041,81915.0
2020-10-05 15:35:00,25.97,25.98,25.91,25.93,86460.0,24.4041,24.4135,24.3477,24.3665,86460.0
2020-10-05 15:40:00,25.93,25.97,25.93,25.97,91578.0,24.3665,24.4041,24.3665,24.4041,91578.0
2020-10-05 15:45:00,25.97,25.97,25.94,25.96,116658.0,24.4041,24.4041,24.3759,24.3947,116658.0
2020-10-05 15:50:00,25.96,25.97,25.89,25.91,261306.0,24.3947,24.4041,24.3289,24.3477,261306.0
2020-10-05 15:55:00,25.91,25.91,25.83,25.9,554958.0,24.3477,24.3477,24.2725,24.3383,554958.0
2020-10-06 09:30:00,25.99,25.99,25.86,25.89,163968.0,24.4229,24.4229,24.3007,24.3289,163968.0
2020-10-06 09:35:00,25.87,25.89,25.79,25.81,53790.0,24.3101,24.3289,24.235,24.2538,53790.0
2020-10-06 09:40:00,25.82,25.88,25.82,25.85,78348.0,24.2631,24.3195,24.2631,24.2913,78348.0
2020-10-06 09:45:00,25.86,25.86,25.79,25.8,77865.0,24.3007,24.3007,24.235,24.2444,77865.0
2020-10-06 09:50:00,25.79,25.85,25.76,25.78,130977.0,24.235,24.2913,24.2068,24.2256,130977.0
2020-10-06 09:55:00,25.79,25.83,25.77,25.83,88935.0,24.235,24.2725,24.2162,24.2725,88935.0
2020-10-06 10:00:00,25.83,25.87,25.81,25.87,114750.0,24.2725,24.3101,24.2538,24.3101,114750.0
2020-10-06 10:05:00,25.87,25.9,25.86,25.9,75261.0,24.3101,24.3383,24.3007,24.3383,75261.0
2020-10-06 10:10:00,25.89,25.93,25.87,25.92,34179.0,24.3289,24.3665,24.3101,24.3571,34179.0
2020-10-06 10:15:00,25.92,25.95,25.9,25.92,75699.0,24.3571,24.3853,24.3383,24.3571,75699.0
2020-10-06 10:20:00,25.91,25.95,25.91,25.92,53652.0,24.3477,24.3853,24.3477,24.3571,53652.0
2020-10-06 10:25:00,25.93,26.01,25.93,25.99,54627.0,24.3665,24.4417,24.3665,24.4229,54627.0
2020-10-06 10:30:00,26.0,26.04,25.98,25.99,80625.0,24.4323,24.4699,24.4135,24.4229,80625.0
2020-10-06 10:35:00,25.98,26.01,25.94,25.98,36789.0,24.4135,24.4417,24.3759,24.4135,36789.0
2020-10-06 10:40:00,25.98,26.0,25.84,25.87,135243.0,24.4135,24.4323,24.2819,24.3101,135243.0
2020-10-06 10:45:00,25.87,25.92,25.86,25.89,84255.0,24.3101,24.3571,24.3007,24.3289,84255.0
2020-10-06 10:50:00,25.89,25.93,25.88,25.92,65622.0,24.3289,24.3665,24.3195,24.3571,65622.0
2020-10-06 10:55:00,25.92,25.96,25.91,25.95,73614.0,24.3571,24.3947,24.3477,24.3853,73614.0
2020-10-06 11:00:00,25.95,25.96,25.94,25.96,44013.0,24.3853,24.3947,24.3759,24.3947,44013.0
2020-10-06 11:05:00,25.95,25.99,25.94,25.99,71766.0,24.3853,24.4229,24.3759,24.4229,71766.0
2020-10-06 11:10:00,25.99,26.04,25.99,26.04,114225.0,24.4229,24.4699,24.4229,24.4699,114225.0
2020-10-06 11:15:00,26.04,26.05,26.02,26.04,60675.0,24.4699,24.4793,24.4511,24.4699,60675.0
2020-10-06 11:20:00,26.04,26.04,25.99,26.0,58425.0,24.4699,24.4699,24.4229,24.4323,58425.0
2020-10-06 11:25:00,26.0,26.03,25.99,26.01,43851.0,24.4323,24.4605,24.4229,24.4417,43851.0
2020-10-06 11:30:00,26.01,26.01,25.96,26.0,49320.0,24.4417,24.4417,24.3947,24.4323,49320.0
2020-10-06 11:35:00,26.01,26.01,25.98,25.99,23076.0,24.4417,24.4417,24.4135,24.4229,23076.0
2020-10-06 11:40:00,25.99,26.02,25.99,26.01,38256.0,24.4229,24.4511,24.4229,24.4417,38256.0
2020-10-06 11:45:00,26.01,26.01,25.94,25.94,52242.0,24.4417,24.4417,24.3759,24.3759,52242.0
2020-10-06 11:50:00,25.94,25.94,25.89,25.91,80415.0,24.3759,24.3759,24.3289,24.3477,80415.0
2020-10-06 11:55:00,25.91,25.95,25.91,25.94,51861.0,24.3477,24.3853,24.3477,24.3759,51861.0
2020-10-06 12:00:00,25.94,25.96,25.91,25.91,38250.0,24.3759,24.3947,24.3477,24.3477,38250.0
2020-10-06 12:05:00,25.91,25.97,25.9,25.97,27993.0,24.3477,24.4041,24.3383,24.4041,27993.0
2020-10-06 12:10:00,25.97,25.98,25.95,25.97,26631.0,24.4041,24.4135,24.3853,24.4041,26631.0
2020-10-06 12:15:00,25.98,25.99,25.95,25.97,29913.0,24.4135,24.4229,24.3853,24.4041,29913.0
2020-10-06 12:20:00,25.96,25.97,25.93,25.95,68433.0,24.3947,24.4041,24.3665,24.3853,68433.0
2020-10-06 12:25:00,25.94,25.94,25.92,25.94,22464.0,24.3759,24.3759,24.3571,24.3759,22464.0
2020-10-06 12:30:00,25.94,25.95,25.93,25.94,26400.0,24.3759,24.3853,24.3665,24.3759,26400.0
2020-10-06 12:35:00,25.94,25.95,25.92,25.93,28833.0,24.3759,24.3853,24.3571,24.3665,28833.0
2020-10-06 12:40:00,25.93,25.93,25.89,25.9,29166.0,24.3665,24.3665,24.3289,24.3383,29166.0
2020-10-06 12:45:00,25.9,25.93,25.89,25.92,36144.0,24.3383,24.3665,24.3289,24.3571,36144.0
2020-10-06 12:50:00,25.93,25.95,25.93,25.94,28560.0,24.3665,24.3853,24.3665,24.3759,28560.0
2020-10-06 12:55:00,25.94,25.94,25.91,25.93,22569.0,24.3759,24.3759,24.3477,24.3665,22569.0
2020-10-06 13:00:00,25.94,25.95,25.92,25.93,25800.0,24.3759,24.3853,24.3571,24.3665,25800.0
2020-10-06 13:05:00,25.93,25.95,25.92,25.95,46041.0,24.3665,24.3853,24.3571,24.3853,46041.0
2020-10-06 13:10:00,25.95,25.96,25.93,25.94,40953.0,24.3853,24.3947,24.3665,24.3759,40953.0
2020-10-06 13:15:00,25.94,25.95,25.92,25.95,44178.0,24.3759,24.3853,24.3571,24.3853,44178.0
2020-10-06 13:20:00,25.95,25.99,25.94,25.96,79326.0,24.3853,24.4229,24.3759,24.3947,79326.0
2020-10-06 13:25:00,25.96,25.98,25.95,25.98,61236.0,24.3947,24.4135,24.3853,24.4135,61236.0
2020-10-06 13:30:00,25.98,26.0,25.98,26.0,52527.0,24.4135,24.4323,24.4135,24.4323,52527.0
2020-10-06 13:35:00,26.0,26.04,26.0,26.03,54027.0,24.4323,24.4699,24.4323,24.4605,54027.0
2020-10-06 13:40:00,26.04,26.08,26.03,26.06,48660.0,24.4699,24.5075,24.4605,24.4887,48660.0
2020-10-06 13:45:00,26.06,26.07,26.03,26.05,52836.0,24.4887,24.4981,24.4605,24.4793,52836.0
2020-10-06 13:50:00,26.04,26.05,26.02,26.02,40683.0,24.4699,24.4793,24.4511,24.4511,40683.0
2020-10-06 13:55:00,26.02,26.05,26.01,26.04,29487.0,24.4511,24.4793,24.4417,24.4699,29487.0
2020-10-06 14:00:00,26.04,26.05,26.01,26.03,35148.0,24.4699,24.4793,24.4417,24.4605,35148.0
2020-10-06 14:05:00,26.03,26.06,26.03,26.03,42606.0,24.4605,24.4887,24.4605,24.4605,42606.0
2020-10-06 14:10:00,26.03,26.07,26.02,26.07,41118.0,24.4605,24.4981,24.4511,24.4981,41118.0
2020-10-06 14:15:00,26.06,26.08,26.05,26.07,64842.0,24.4887,24.5075,24.4793,24.4981,64842.0
2020-10-06 14:20:00,26.07,26.11,26.07,26.1,46692.0,24.4981,24.5357,24.4981,24.5263,46692.0
2020-10-06 14:25:00,26.1,26.12,26.09,26.09,33516.0,24.5263,24.5451,24.5169,24.5169,33516.0
2020-10-06 14:30:00,26.09,26.11,26.08,26.11,53355.0,24.5169,24.5357,24.5075,24.5357,53355.0
2020-10-06 14:35:00,26.11,26.13,26.09,26.11,44043.0,24.5357,24.5545,24.5169,24.5357,44043.0
2020-10-06 14:40:00,26.11,26.12,26.1,26.11,39051.0,24.5357,24.5451,24.5263,24.5357,39051.0
2020-10-06 14:45:00,26.12,26.13,25.98,26.0,112938.0,24.5451,24.5545,24.4135,24.4323,112938.0
2020-10-06 14:50:00,25.98,25.98,25.73,25.75,184299.0,24.4135,24.4135,24.1786,24.1974,184299.0
2020-10-06 14:55:00,25.75,25.83,25.67,25.76,225513.0,24.1974,24.2725,24.1222,24.2068,225513.0
2020-10-06 15:00:00,25.75,25.76,25.68,25.68,109920.0,24.1974,24.2068,24.1316,24.1316,109920.0
2020-10-06 15:05:00,25.68,25.73,25.58,25.66,83985.0,24.1316,24.1786,24.0376,24.1128,83985.0
2020-10-06 15:10:00,25.65,25.67,25.6,25.61,78273.0,24.1034,24.1222,24.0564,24.0658,78273.0
2020-10-06 15:15:00,25.6,25.62,25.54,25.54,121746.0,24.0564,24.0752,24.0,24.0,121746.0
2020-10-06 15:20:00,25.55,25.58,25.52,25.53,119370.0,24.0094,24.0376,23.9812,23.9906,119370.0
2020-10-06 15:25:00,25.53,25.6,25.51,25.6,69468.0,23.9906,24.0564,23.9718,24.0564,69468.0
2020-10-06 15:30:00,25.59,25.66,25.56,25.65,153705.0,24.047,24.1128,24.0188,24.1034,153705.0
2020-10-06 15:35:00,25.65,25.69,25.63,25.65,153291.0,24.1034,24.141,24.0846,24.1034,153291.0
2020-10-06 15:40:00,25.63,25.66,25.59,25.59,128649.0,24.0846,24.1128,24.047,24.047,128649.0
2020-10-06 15:45:00,25.59,25.6,25.5,25.55,183966.0,24.047,24.0564,23.9624,24.0094,183966.0
2020-10-06 15:50:00,25.55,25.58,25.49,25.55,295410.0,24.0094,24.0376,23.953,24.0094,295410.0
2020-10-06 15:55:00,25.55,25.61,25.54,25.58,711021.0,24.0094,24.0658,24.0,24.0376,711021.0
2020-10-07 09:30:00,25.7,25.88,25.68,25.8,183072.0,24.1504,24.3195,24.1316,24.2444,183072.0
2020-10-07 09:35:00,25.8,25.84,25.78,25.79,41856.0,24.2444,24.2819,24.2256,24.235,41856.0
2020-10-07 09:40:00,25.8,25.93,25.79,25.91,61761.0,24.2444,24.3665,24.235,24.3477,61761.0
2020-10-07 09:45:00,25.9,25.92,25.86,25.86,53322.0,24.3383,24.3571,24.3007,24.3007,53322.0
2020-10-07 09:50:00,25.86,25.91,25.83,25.9,45684.0,24.3007,24.3477,24.2725,24.3383,45684.0
2020-10-07 09:55:00,25.92,25.92,25.87,25.9,38421.0,24.3571,24.3571,24.3101,24.3383,38421.0
2020-10-07 10:00:00,25.89,25.9,25.82,25.88,58713.0,24.3289,24.3383,24.2631,24.3195,58713.0
2020-10-07 10:05:00,25.89,25.93,25.87,25.92,51684.0,24.3289,24.3665,24.3101,24.3571,51684.0
2020-10-07 10:10:00,25.93,25.94,25.86,25.86,36594.0,24.3665,24.3759,24.3007,24.3007,36594.0
2020-10-07 10:15:00,25.86,25.94,25.86,25.94,65085.0,24.3007,24.3759,24.3007,24.3759,65085.0
2020-10-07 10:20:00,25.93,25.96,25.92,25.94,44064.0,24.3665,24.3947,24.3571,24.3759,44064.0
2020-10-07 10:25:00,25.94,25.94,25.91,25.93,34221.0,24.3759,24.3759,24.3477,24.3665,34221.0
2020-10-07 10:30:00,25.93,25.98,25.92,25.92,36171.0,24.3665,24.4135,24.3571,24.3571,36171.0
2020-10-07 10:35:00,25.91,25.94,25.9,25.91,42888.0,24.3477,24.3759,24.3383,24.3477,42888.0
2020-10-07 10:40:00,25.92,25.95,25.91,25.95,26502.0,24.3571,24.3853,24.3477,24.3853,26502.0
2020-10-07 10:45:00,25.95,25.96,25.92,25.93,25062.0,24.3853,24.3947,24.3571,24.3665,25062.0
2020-10-07 10:50:00,25.94,25.96,25.9,25.91,22152.0,24.3759,24.3947,24.3383,24.3477,22152.0
2020-10-07 10:55:00,25.91,25.93,25.89,25.91,30843.0,24.3477,24.3665,24.3289,24.3477,30843.0
2020-10-07 11:00:00,25.91,25.94,25.91,25.94,27372.0,24.3477,24.3759,24.3477,24.3759,27372.0
2020-10-07 11:05:00,25.94,25.96,25.93,25.95,30627.0,24.3759,24.3947,24.3665,24.3853,30627.0
2020-10-07 11:10:00,25.96,25.97,25.9,25.92,20742.0,24.3947,24.4041,24.3383,24.3571,20742.0
2020-10-07 11:15:00,25.92,25.94,25.9,25.92,35262.0,24.3571,24.3759,24.3383,24.3571,35262.0
2020-10-07 11:20:00,25.91,25.93,25.91,25.93,29457.0,24.3477,24.3665,24.3477,24.3665,29457.0
2020-10-07 11:25:00,25.92,25.93,25.88,25.92,24603.0,24.3571,24.3665,24.3195,24.3571,24603.0
2020-10-07 11:30:00,25.92,25.92,25.9,25.91,25938.0,24.3571,24.3571,24.3383,24.3477,25938.0
2020-10-07 11:35:00,25.92,25.92,25.85,25.86,72507.0,24.3571,24.3571,24.2913,24.3007,72507.0
2020-10-07 11:40:00,25.87,25.9,25.87,25.88,26709.0,24.3101,24.3383,24.3101,24.3195,26709.0
2020-10-07 11:45:00,25.87,25.88,25.87,25.87,18801.0,24.3101,24.3195,24.3101,24.3101,18801.0
2020-10-07 11:50:00,25.87,25.88,25.86,25.86,26046.0,24.3101,24.3195,24.3007,24.3007,26046.0
2020-10-07 11:55:00,25.86,25.87,25.85,25.86,21483.0,24.3007,24.3101,24.2913,24.3007,21483.0
2020-10-07 12:00:00,25.86,25.89,25.86,25.88,44058.0,24.3007,24.3289,24.3007,24.3195,44058.0
2020-10-07 12:05:00,25.88,25.9,25.88,25.89,207171.0,24.3195,24.3383,24.3195,24.3289,207171.0
2020-10-07 12:10:00,25.89,25.92,25.89,25.89,39408.0,24.3289,24.3571,24.3289,24.3289,39408.0
2020-10-07 12:15:00,25.89,25.95,25.89,25.95,37044.0,24.3289,24.3853,24.3289,24.3853,37044.0
2020-10-07 12:20:00,25.94,25.96,25.94,25.96,38019.0,24.3759,24.3947,24.3759,24.3947,38019.0
2020-10-07 12:25:00,25.96,26.03,25.93,26.02,154071.0,24.3947,24.4605,24.3665,24.4511,154071.0
2020-10-07 12:30:00,26.02,26.11,26.02,26.07,137142.0,24.4511,24.5357,24.4511,24.4981,137142.0
2020-10-07 12:35:00,26.06,26.07,26.04,26.05,28887.0,24.4887,24.4981,24.4699,24.4793,28887.0
2020-10-07 12:40:00,26.05,26.06,26.04,26.06,43959.0,24.4793,24.4887,24.4699,24.4887,43959.0
2020-10-07 12:45:00,26.06,26.06,26.01,26.03,38610.0,24.4887,24.4887,24.4417,24.4605,38610.0
2020-10-07 12:50:00,26.03,26.03,26.0,26.0,42708.0,24.4605,24.4605,24.4323,24.4323,42708.0
2020-10-07 12:55:00,26.01,26.03,25.99,26.02,46248.0,24.4417,24.4605,24.4229,24.4511,46248.0
2020-10-07 13:00:00,26.04,26.06,26.02,26.06,55005.0,24.4699,24.4887,24.4511,24.4887,55005.0
2020-10-07 13:05:00,26.05,26.06,26.04,26.06,35247.0,24.4793,24.4887,24.4699,24.4887,35247.0
2020-10-07 13:10:00,26.06,26.06,26.04,26.05,41694.0,24.4887,24.4887,24.4699,24.4793,41694.0
2020-10-07 13:15:00,26.05,26.06,26.03,26.06,43452.0,24.4793,24.4887,24.4605,24.4887,43452.0
2020-10-07 13:20:00,26.06,26.07,26.04,26.06,41508.0,24.4887,24.4981,24.4699,24.4887,41508.0
2020-10-07 13:25:00,26.06,26.06,26.04,26.06,32757.0,24.4887,24.4887,24.4699,24.4887,32757.0
2020-10-07 13:30:00,26.06,26.11,26.06,26.1,60603.0,24.4887,24.5357,24.4887,24.5263,60603.0
2020-10-07 13:35:00,26.1,26.1,26.08,26.09,41877.0,24.5263,24.5263,24.5075,24.5169,41877.0
2020-10-07 13:40:00,26.08,26.15,26.08,26.15,68286.0,24.5075,24.5732,24.5075,24.5732,68286.0
2020-10-07 13:45:00,26.14,26.16,26.13,26.16,48639.0,24.5639,24.5826,24.5545,24.5826,48639.0
2020-10-07 13:50:00,26.16,26.18,26.14,26.17,45810.0,24.5826,24.6014,24.5639,24.592,45810.0
2020-10-07 13:55:00,26.16,26.17,26.14,26.14,63747.0,24.5826,24.592,24.5639,24.5639,63747.0
2020-10-07 14:00:00,26.15,26.19,26.15,26.16,67593.0,24.5732,24.6108,24.5732,24.5826,67593.0
2020-10-07 14:05:00,26.16,26.17,26.13,26.16,58308.0,24.5826,24.592,24.5545,24.5826,58308.0
2020-10-07 14:10:00,26.16,26.18,26.14,26.17,51057.0,24.5826,24.6014,24.5639,24.592,51057.0
2020-10-07 14:15:00,26.17,26.25,26.17,26.24,91629.0,24.592,24.6672,24.592,24.6578,91629.0
2020-10-07 14:20:00,26.23,26.29,26.22,26.26,118899.0,24.6484,24.7048,24.639,24.6766,118899.0
2020-10-07 14:25:00,26.26,26.33,26.25,26.33,123120.0,24.6766,24.7424,24.6672,24.7424,123120.0
2020-10-07 14:30:00,26.33,26.37,26.32,26.35,120039.0,24.7424,24.78,24.733,24.7612,120039.0
2020-10-07 14:35:00,26.35,26.38,26.33,26.34,90264.0,24.7612,24.7894,24.7424,24.7518,90264.0
2020-10-07 14:40:00,26.34,26.35,26.31,26.34,91299.0,24.7518,24.7612,24.7236,24.7518,91299.0
2020-10-07 14:45:00,26.34,26.35,26.32,26.34,64635.0,24.7518,24.7612,24.733,24.7518,64635.0
2020-10-07 14:50:00,26.35,26.36,26.33,26.34,81441.0,24.7612,24.7706,24.7424,24.7518,81441.0
2020-10-07 14:55:00,26.34,26.37,26.34,26.35,92481.0,24.7518,24.78,24.7518,24.7612,92481.0
2020-10-07 15:00:00,26.35,26.36,26.33,26.33,122469.0,24.7612,24.7706,24.7424,24.7424,122469.0
2020-10-07 15:05:00,26.33,26.34,26.3,26.32,144081.0,24.7424,24.7518,24.7142,24.733,144081.0
2020-10-07 15:10:00,26.32,26.33,26.31,26.32,127026.0,24.733,24.7424,24.7236,24.733,127026.0
2020-10-07 15:15:00,26.32,26.34,26.31,26.32,234156.0,24.733,24.7518,24.7236,24.733,234156.0
2020-10-07 15:20:00,26.33,26.33,26.3,26.31,115455.0,24.7424,24.7424,24.7142,24.7236,115455.0
2020-10-07 15:25:00,26.31,26.33,26.3,26.31,163125.0,24.7236,24.7424,24.7142,24.7236,163125.0
2020-10-07 15:30:00,26.31,26.32,26.25,26.25,243939.0,24.7236,24.733,24.6672,24.6672,243939.0
2020-10-07 15:35:00,26.26,26.28,26.25,26.27,153504.0,24.6766,24.6954,24.6672,24.686,153504.0
2020-10-07 15:40:00,26.27,26.27,26.21,26.22,132978.0,24.686,24.686,24.6296,24.639,132978.0
2020-10-07 15:45:00,26.22,26.24,26.2,26.24,173751.0,24.639,24.6578,24.6202,24.6578,173751.0
2020-10-07 15:50:00,26.25,26.29,26.19,26.28,360981.0,24.6672,24.7048,24.6108,24.6954,360981.0
2020-10-07 15:55:00,26.29,26.29,26.22,26.25,678327.0,24.7048,24.7048,24.639,24.6672,678327.0
2020-10-08 09:30:00,26.31,26.4,26.28,26.33,152478.0,24.7236,24.8082,24.6954,24.7424,152478.0
2020-10-08 09:35:00,26.31,26.34,26.23,26.23,146952.0,24.7236,24.7518,24.6484,24.6484,146952.0
2020-10-08 09:40:00,26.24,26.24,26.11,26.12,88719.0,24.6578,24.6578,24.5357,24.5451,88719.0
2020-10-08 09:45:00,26.13,26.15,26.06,26.08,117936.0,24.5545,24.5732,24.4887,24.5075,117936.0
2020-10-08 09:50:00,26.09,26.14,26.08,26.12,182307.0,24.5169,24.5639,24.5075,24.5451,182307.0
2020-10-08 09:55:00,26.12,26.12,26.03,26.11,203154.0,24.5451,24.5451,24.4605,24.5357,203154.0
2020-10-08 10:00:00,26.11,26.12,26.0,26.03,126360.0,24.5357,24.5451,24.4323,24.4605,126360.0
2020-10-08 10:05:00,26.02,26.04,25.99,26.01,75159.0,24.4511,24.4699,24.4229,24.4417,75159.0
2020-10-08 10:10:00,26.0,26.01,25.95,26.01,157536.0,24.4323,24.4417,24.3853,24.4417,157536.0
2020-10-08 10:15:00,26.01,26.04,25.99,25.99,83328.0,24.4417,24.4699,24.4229,24.4229,83328.0
2020-10-08 10:20:00,25.99,26.0,25.95,25.96,161391.0,24.4229,24.4323,24.3853,24.3947,161391.0
2020-10-08 10:25:00,25.96,25.97,25.91,25.94,90048.0,24.3947,24.4041,24.3477,24.3759,90048.0
2020-10-08 10:30:00,25.95,25.99,25.94,25.98,321741.0,24.3853,24.4229,24.3759,24.4135,321741.0
2020-10-08 10:35:00,25.98,26.0,25.88,25.9,198030.0,24.4135,24.4323,24.3195,24.3383,198030.0
2020-10-08 10:40:00,25.91,25.91,25.87,25.88,63348.0,24.3477,24.3477,24.3101,24.3195,63348.0
2020-10-08 10:45:00,25.88,25.91,25.84,25.85,124704.0,24.3195,24.3477,24.2819,24.2913,124704.0
2020-10-08 10:50:00,25.85,25.91,25.81,25.81,103383.0,24.2913,24.3477,24.2538,24.2538,103383.0
2020-10-08 10:55:00,25.82,25.84,25.78,25.8,64041.0,24.2631,24.2819,24.2256,24.2444,64041.0
2020-10-08 11:00:00,25.79,25.8,25.76,25.78,58491.0,24.235,24.2444,24.2068,24.2256,58491.0
2020-10-08 11:05:00,25.79,25.91,25.79,25.9,109848.0,24.235,24.3477,24.235,24.3383,109848.0
2020-10-08 11:10:00,25.9,25.97,25.89,25.93,104619.0,24.3383,24.4041,24.3289,24.3665,104619.0
2020-10-08 11:15:00,25.92,25.94,25.88,25.88,42279.0,24.3571,24.3759,24.3195,24.3195,42279.0
2020-10-08 11:20:00,25.87,25.88,25.79,25.86,62106.0,24.3101,24.3195,24.235,24.3007,62106.0
2020-10-08 11:25:00,25.87,25.87,25.84,25.84,39954.0,24.3101,24.3101,24.2819,24.2819,39954.0
2020-10-08 11:30:00,25.84,25.85,25.74,25.76,52713.0,24.2819,24.2913,24.188,24.2068,52713.0
2020-10-08 11:35:00,25.76,25.85,25.76,25.85,55650.0,24.2068,24.2913,24.2068,24.2913,55650.0
2020-10-08 11:40:00,25.85,25.88,25.84,25.84,42282.0,24.2913,24.3195,24.2819,24.2819,42282.0
2020-10-08 11:45:00,25.84,25.84,25.79,25.8,29997.0,24.2819,24.2819,24.235,24.2444,29997.0
2020-10-08 11:50:00,25.8,25.82,25.78,25.78,33957.0,24.2444,24.2631,24.2256,24.2256,33957.0
2020-10-08 11:55:00,25.78,25.79,25.75,25.75,55296.0,24.2256,24.235,24.1974,24.1974,55296.0
2020-10-08 12:00:00,25.75,25.82,25.73,25.81,43800.0,24.1974,24.2631,24.1786,24.2538,43800.0
2020-10-08 12:05:00,25.81,25.87,25.8,25.86,52743.0,24.2538,24.3101,24.2444,24.3007,52743.0
2020-10-08 12:10:00,25.86,25.9,25.85,25.88,59499.0,24.3007,24.3383,24.2913,24.3195,59499.0
2020-10-08 12:15:00,25.88,25.91,25.86,25.91,61308.0,24.3195,24.3477,24.3007,24.3477,61308.0
2020-10-08 12:20:00,25.91,25.91,25.86,25.89,30741.0,24.3477,24.3477,24.3007,24.3289,30741.0
2020-10-08 12:25:00,25.89,25.92,25.89,25.92,60459.0,24.3289,24.3571,24.3289,24.3571,60459.0
2020-10-08 12:30:00,25.92,25.94,25.89,25.92,37500.0,24.3571,24.3759,24.3289,24.3571,37500.0
2020-10-08 12:35:00,25.93,25.97,25.91,25.97,40869.0,24.3665,24.4041,24.3477,24.4041,40869.0
2020-10-08 12:40:00,25.96,25.96,25.92,25.92,62238.0,24.3947,24.3947,24.3571,24.3571,62238.0
2020-10-08 12:45:00,25.93,25.96,25.93,25.94,44553.0,24.3665,24.3947,24.3665,24.3759,44553.0
2020-10-08 12:50:00,25.93,25.93,25.88,25.88,26169.0,24.3665,24.3665,24.3195,24.3195,26169.0
2020-10-08 12:55:00,25.89,25.92,25.89,25.92,44937.0,24.3289,24.3571,24.3289,24.3571,44937.0
2020-10-08 13:00:00,25.92,25.95,25.91,25.95,35850.0,24.3571,24.3853,24.3477,24.3853,35850.0
2020-10-08 13:05:00,25.95,25.99,25.95,25.98,68826.0,24.3853,24.4229,24.3853,24.4135,68826.0
2020-10-08 13:10:00,25.98,25.99,25.97,25.98,32241.0,24.4135,24.4229,24.4041,24.4135,32241.0
2020-10-08 13:15:00,25.98,25.99,25.95,25.95,21000.0,24.4135,24.4229,24.3853,24.3853,21000.0
2020-10-08 13:20:00,25.95,25.95,25.92,25.93,120963.0,24.3853,24.3853,24.3571,24.3665,120963.0
2020-10-08 13:25:00,25.93,25.95,25.92,25.95,59262.0,24.3665,24.3853,24.3571,24.3853,59262.0
2020-10-08 13:30:00,25.96,25.98,25.95,25.96,41970.0,24.3947,24.4135,24.3853,24.3947,41970.0
2020-10-08 13:35:00,25.96,25.97,25.94,25.96,40065.0,24.3947,24.4041,24.3759,24.3947,40065.0
2020-10-08 13:40:00,25.96,25.97,25.94,25.97,34902.0,24.3947,24.4041,24.3759,24.4041,34902.0
2020-10-08 13:45:00,25.96,25.96,25.92,25.93,113229.0,24.3947,24.3947,24.3571,24.3665,113229.0
2020-10-08 13:50:00,25.94,25.96,25.92,25.95,103845.0,24.3759,24.3947,24.3571,24.3853,103845.0
2020-10-08 13:55:00,25.95,25.95,25.92,25.92,144276.0,24.3853,24.3853,24.3571,24.3571,144276.0
2020-10-08 14:00:00,25.92,25.95,25.91,25.92,53172.0,24.3571,24.3853,24.3477,24.3571,53172.0
2020-10-08 14:05:00,25.92,25.95,25.92,25.95,156645.0,24.3571,24.3853,24.3571,24.3853,156645.0
2020-10-08 14:10:00,25.95,25.95,25.92,25.93,93153.0,24.3853,24.3853,24.3571,24.3665,93153.0
2020-10-08 14:15:00,25.92,25.93,25.9,25.92,40326.0,24.3571,24.3665,24.3383,24.3571,40326.0
2020-10-08 14:20:00,25.92,25.93,25.91,25.93,39054.0,24.3571,24.3665,24.3477,24.3665,39054.0
2020-10-08 14:25:00,25.93,25.93,25.91,25.91,42444.0,24.3665,24.3665,24.3477,24.3477,42444.0
2020-10-08 14:30:00,25.92,25.97,25.92,25.97,64374.0,24.3571,24.4041,24.3571,24.4041,64374.0
2020-10-08 14:35:00,25.96,25.98,25.95,25.98,30042.0,24.3947,24.4135,24.3853,24.4135,30042.0
2020-10-08 14:40:00,25.98,25.98,25.96,25.98,48207.0,24.4135,24.4135,24.3947,24.4135,48207.0
2020-10-08 14:45:00,25.98,25.99,25.96,25.96,50796.0,24.4135,24.4229,24.3947,24.3947,50796.0
2020-10-08 14:50:00,25.96,25.97,25.94,25.96,27828.0,24.3947,24.4041,24.3759,24.3947,27828.0
2020-10-08 14:55:00,25.96,25.98,25.96,25.97,41445.0,24.3947,24.4135,24.3947,24.4041,41445.0
2020-10-08 15:00:00,25.97,25.98,25.93,25.96,45291.0,24.4041,24.4135,24.3665,24.3947,45291.0
2020-10-08 15:05:00,25.95,25.95,25.93,25.93,58893.0,24.3853,24.3853,24.3665,24.3665,58893.0
2020-10-08 15:10:00,25.93,25.95,25.92,25.92,52806.0,24.3665,24.3853,24.3571,24.3571,52806.0
2020-10-08 15:15:00,25.92,25.93,25.88,25.89,63363.0,24.3571,24.3665,24.3195,24.3289,63363.0
2020-10-08 15:20:00,25.89,25.91,25.86,25.9,95667.0,24.3289,24.3477,24.3007,24.3383,95667.0
2020-10-08 15:25:00,25.91,25.91,25.88,25.9,95373.0,24.3477,24.3477,24.3195,24.3383,95373.0
2020-10-08 15:30:00,25.9,25.93,25.9,25.91,99426.0,24.3383,24.3665,24.3383,24.3477,99426.0
2020-10-08 15:35:00,25.91,25.93,25.89,25.91,106641.0,24.3477,24.3665,24.3289,24.3477,106641.0
2020-10-08 15:40:00,25.91,25.93,25.9,25.92,100326.0,24.3477,24.3665,24.3383,24.3571,100326.0
2020-10-08 15:45:00,25.92,25.93,25.88,25.88,212346.0,24.3571,24.3665,24.3195,24.3195,212346.0
2020-10-08 15:50:00,25.88,25.89,25.84,25.87,476055.0,24.3195,24.3289,24.2819,24.3101,476055.0
2020-10-08 15:55:00,25.87,25.91,25.86,25.91,807156.0,24.3101,24.3477,24.3007,24.3477,807156.0
2020-10-09 09:30:00,25.96,26.21,25.96,26.2,235455.0,24.3947,24.6296,24.3947,24.6202,235455.0
2020-10-09 09:35:00,26.2,26.24,26.18,26.21,58908.0,24.6202,24.6578,24.6014,24.6296,58908.0
2020-10-09 09:40:00,26.22,26.26,26.21,26.21,38220.0,24.639,24.6766,24.6296,24.6296,38220.0
2020-10-09 09:45:00,26.21,26.23,26.16,26.16,109752.0,24.6296,24.6484,24.5826,24.5826,109752.0
2020-10-09 09:50:00,26.15,26.2,26.13,26.17,97512.0,24.5732,24.6202,24.5545,24.592,97512.0
2020-10-09 09:55:00,26.17,26.22,26.16,26.22,42033.0,24.592,24.639,24.5826,24.639,42033.0
2020-10-09 10:00:00,26.22,26.22,26.18,26.2,93150.0,24.639,24.639,24.6014,24.6202,93150.0
2020-10-09 10:05:00,26.2,26.2,26.09,26.14,44214.0,24.6202,24.6202,24.5169,24.5639,44214.0
2020-10-09 10:10:00,26.14,26.14,26.1,26.11,22098.0,24.5639,24.5639,24.5263,24.5357,22098.0
2020-10-09 10:15:00,26.1,26.13,26.09,26.1,51279.0,24.5263,24.5545,24.5169,24.5263,51279.0
2020-10-09 10:20:00,26.1,26.11,26.06,26.1,36621.0,24.5263,24.5357,24.4887,24.5263,36621.0
2020-10-09 10:25:00,26.1,26.1,26.03,26.05,46032.0,24.5263,24.5263,24.4605,24.4793,46032.0
2020-10-09 10:30:00,26.05,26.05,26.03,26.04,32535.0,24.4793,24.4793,24.4605,24.4699,32535.0
2020-10-09 10:35:00,26.05,26.1,26.05,26.09,32010.0,24.4793,24.5263,24.4793,24.5169,32010.0
2020-10-09 10:40:00,26.09,26.11,26.06,26.1,30534.0,24.5169,24.5357,24.4887,24.5263,30534.0
2020-10-09 10:45:00,26.1,26.12,26.1,26.1,41337.0,24.5263,24.5451,24.5263,24.5263,41337.0
2020-10-09 10:50:00,26.09,26.1,26.04,26.06,30276.0,24.5169,24.5263,24.4699,24.4887,30276.0
2020-10-09 10:55:00,26.05,26.08,26.05,26.07,34155.0,24.4793,24.5075,24.4793,24.4981,34155.0
2020-10-09 11:00:00,26.07,26.08,26.05,26.07,33261.0,24.4981,24.5075,24.4793,24.4981,33261.0
2020-10-09 11:05:00,26.08,26.08,26.04,26.04,41316.0,24.5075,24.5075,24.4699,24.4699,41316.0
2020-10-09 11:10:00,26.05,26.07,26.03,26.04,35268.0,24.4793,24.4981,24.4605,24.4699,35268.0
2020-10-09 11:15:00,26.04,26.04,26.02,26.04,21606.0,24.4699,24.4699,24.4511,24.4699,21606.0
2020-10-09 11:20:00,26.03,26.05,26.02,26.04,63534.0,24.4605,24.4793,24.4511,24.4699,63534.0
2020-10-09 11:25:00,26.04,26.07,26.04,26.06,18858.0,24.4699,24.4981,24.4699,24.4887,18858.0
2020-10-09 11:30:00,26.06,26.07,26.05,26.07,52191.0,24.4887,24.4981,24.4793,24.4981,52191.0
2020-10-09 11:35:00,26.07,26.07,26.04,26.06,74217.0,24.4981,24.4981,24.4699,24.4887,74217.0
2020-10-09 11:40:00,26.06,26.07,26.0,26.03,54786.0,24.4887,24.4981,24.4323,24.4605,54786.0
2020-10-09 11:45:00,26.03,26.14,26.03,26.14,57627.0,24.4605,24.5639,24.4605,24.5639,57627.0
2020-10-09 11:50:00,26.15,26.18,26.11,26.17,34443.0,24.5732,24.6014,24.5357,24.592,34443.0
2020-10-09 11:55:00,26.17,26.23,26.16,26.21,29943.0,24.592,24.6484,24.5826,24.6296,29943.0
2020-10-09 12:00:00,26.21,26.24,26.21,26.23,30522.0,24.6296,24.6578,24.6296,24.6484,30522.0
2020-10-09 12:05:00,26.23,26.28,26.22,26.27,42474.0,24.6484,24.6954,24.639,24.686,42474.0
2020-10-09 12:10:00,26.27,26.28,26.25,26.26,26559.0,24.686,24.6954,24.6672,24.6766,26559.0
2020-10-09 12:15:00,26.26,26.27,26.24,26.24,40164.0,24.6766,24.686,24.6578,24.6578,40164.0
2020-10-09 12:20:00,26.24,26.27,26.23,26.24,32310.0,24.6578,24.686,24.6484,24.6578,32310.0
2020-10-09 12:25:00,26.24,26.26,26.18,26.21,86763.0,24.6578,24.6766,24.6014,24.6296,86763.0
2020-10-09 12:30:00,26.21,26.25,26.2,26.22,24201.0,24.6296,24.6672,24.6202,24.639,24201.0
2020-10-09 12:35:00,26.22,26.25,26.22,26.25,28590.0,24.639,24.6672,24.639,24.6672,28590.0
2020-10-09 12:40:00,26.24,26.31,26.24,26.27,57015.0,24.6578,24.7236,24.6578,24.686,57015.0
2020-10-09 12:45:00,26.28,26.29,26.22,26.23,62730.0,24.6954,24.7048,24.639,24.6484,62730.0
2020-10-09 12:50:00,26.23,26.23,26.17,26.19,29295.0,24.6484,24.6484,24.592,24.6108,29295.0
2020-10-09 12:55:00,26.19,26.19,26.15,26.17,84132.0,24.6108,24.6108,24.5732,24.592,84132.0
2020-10-09 13:00:00,26.17,26.19,26.15,26.15,50946.0,24.592,24.6108,24.5732,24.5732,50946.0
2020-10-09 13:05:00,26.15,26.19,26.15,26.18,23175.0,24.5732,24.6108,24.5732,24.6014,23175.0
2020-10-09 13:10:00,26.18,26.18,26.15,26.15,25260.0,24.6014,24.6014,24.5732,24.5732,25260.0
2020-10-09 13:15:00,26.15,26.17,26.15,26.16,17652.0,24.5732,24.592,24.5732,24.5826,17652.0
2020-10-09 13:20:00,26.16,26.16,26.14,26.15,21882.0,24.5826,24.5826,24.5639,24.5732,21882.0
2020-10-09 13:25:00,26.14,26.16,26.14,26.16,33225.0,24.5639,24.5826,24.5639,24.5826,33225.0
2020-10-09 13:30:00,26.16,26.18,26.16,26.17,25596.0,24.5826,24.6014,24.5826,24.592,25596.0
2020-10-09 13:35:00,26.18,26.18,26.16,26.18,42438.0,24.6014,24.6014,24.5826,24.6014,42438.0
2020-10-09 13:40:00,26.18,26.19,26.13,26.13,26952.0,24.6014,24.6108,24.5545,24.5545,26952.0
2020-10-09 13:45:00,26.12,26.16,26.12,26.16,35448.0,24.5451,24.5826,24.5451,24.5826,35448.0
2020-10-09 13:50:00,26.16,26.18,26.16,26.17,33684.0,24.5826,24.6014,24.5826,24.592,33684.0
2020-10-09 13:55:00,26.17,26.19,26.15,26.19,17817.0,24.592,24.6108,24.5732,24.6108,17817.0
2020-10-09 14:00:00,26.19,26.19,26.16,26.17,35274.0,24.6108,24.6108,24.5826,24.592,35274.0
2020-10-09 14:05:00,26.17,26.18,26.16,26.16,22584.0,24.592,24.6014,24.5826,24.5826,22584.0
2020-10-09 14:10:00,26.16,26.17,26.15,26.16,21255.0,24.5826,24.592,24.5732,24.5826,21255.0
2020-10-09 14:15:00,26.16,26.16,26.15,26.16,15705.0,24.5826,24.5826,24.5732,24.5826,15705.0
2020-10-09 14:20:00,26.16,26.16,26.14,26.15,18657.0,24.5826,24.5826,24.5639,24.5732,18657.0
2020-10-09 14:25:00,26.15,26.15,26.12,26.13,32025.0,24.5732,24.5732,24.5451,24.5545,32025.0
2020-10-09 14:30:00,26.13,26.14,26.12,26.14,28305.0,24.5545,24.5639,24.5451,24.5639,28305.0
2020-10-09 14:35:00,26.14,26.14,26.09,26.11,60909.0,24.5639,24.5639,24.5169,24.5357,60909.0
2020-10-09 14:40:00,26.11,26.15,26.09,26.15,33177.0,24.5357,24.5732,24.5169,24.5732,33177.0
2020-10-09 14:45:00,26.15,26.15,26.12,26.14,24198.0,24.5732,24.5732,24.5451,24.5639,24198.0
2020-10-09 14:50:00,26.14,26.14,26.11,26.13,20790.0,24.5639,24.5639,24.5357,24.5545,20790.0
2020-10-09 14:55:00,26.13,26.14,26.12,26.13,32661.0,24.5545,24.5639,24.5451,24.5545,32661.0
2020-10-09 15:00:00,26.13,26.17,26.13,26.16,45327.0,24.5545,24.592,24.5545,24.5826,45327.0
2020-10-09 15:05:00,26.16,26.17,26.15,26.16,38694.0,24.5826,24.592,24.5732,24.5826,38694.0
2020-10-09 15:10:00,26.16,26.16,26.15,26.16,41505.0,24.5826,24.5826,24.5732,24.5826,41505.0
2020-10-09 15:15:00,26.15,26.18,26.15,26.18,34413.0,24.5732,24.6014,24.5732,24.6014,34413.0
2020-10-09 15:20:00,26.18,26.23,26.18,26.2,82770.0,24.6014,24.6484,24.6014,24.6202,82770.0
2020-10-09 15:25:00,26.2,26.22,26.2,26.22,45429.0,24.6202,24.639,24.6202,24.639,45429.0
2020-10-09 15:30:00,26.22,26.23,26.16,26.17,51321.0,24.639,24.6484,24.5826,24.592,51321.0
2020-10-09 15:35:00,26.17,26.18,26.14,26.14,74937.0,24.592,24.6014,24.5639,24.5639,74937.0
2020-10-09 15:40:00,26.15,26.16,26.14,26.15,76929.0,24.5732,24.5826,24.5639,24.5732,76929.0
2020-10-09 15:45:00,26.15,26.17,26.12,26.13,73953.0,24.5732,24.592,24.5451,24.5545,73953.0
2020-10-09 15:50:00,26.14,26.16,26.13,26.15,150939.0,24.5639,24.5826,24.5545,24.5732,150939.0
2020-10-09 15:55:00,26.15,26.17,26.14,26.16,463554.0,24.5732,24.592,24.5639,24.5826,463554.0
2020-10-12 09:30:00,26.31,26.39,26.22,26.39,371793.0,24.7236,24.7988,24.639,24.7988,371793.0
2020-10-12 09:35:00,26.39,26.44,26.36,26.42,188055.0,24.7988,24.8458,24.7706,24.827,188055.0
2020-10-12 09:40:00,26.44,26.47,26.41,26.42,135429.0,24.8458,24.874,24.8176,24.827,135429.0
2020-10-12 09:45:00,26.43,26.43,26.32,26.37,139530.0,24.8364,24.8364,24.733,24.78,139530.0
2020-10-12 09:50:00,26.37,26.38,26.33,26.36,110892.0,24.78,24.7894,24.7424,24.7706,110892.0
2020-10-12 09:55:00,26.36,26.38,26.32,26.35,93876.0,24.7706,24.7894,24.733,24.7612,93876.0
2020-10-12 10:00:00,26.35,26.36,26.25,26.25,48477.0,24.7612,24.7706,24.6672,24.6672,48477.0
2020-10-12 10:05:00,26.25,26.26,26.16,26.18,195648.0,24.6672,24.6766,24.5826,24.6014,195648.0
2020-10-12 10:10:00,26.18,26.23,26.15,26.21,266280.0,24.6014,24.6484,24.5732,24.6296,266280.0
2020-10-12 10:15:00,26.22,26.23,26.19,26.2,116529.0,24.639,24.6484,24.6108,24.6202,116529.0
2020-10-12 10:20:00,26.21,26.21,26.14,26.17,161142.0,24.6296,24.6296,24.5639,24.592,161142.0
2020-10-12 10:25:00,26.17,26.26,26.17,26.25,86199.0,24.592,24.6766,24.592,24.6672,86199.0
2020-10-12 10:30:00,26.24,26.33,26.24,26.33,75255.0,24.6578,24.7424,24.6578,24.7424,75255.0
2020-10-12 10:35:00,26.33,26.33,26.3,26.33,66885.0,24.7424,24.7424,24.7142,24.7424,66885.0
2020-10-12 10:40:00,26.33,26.37,26.33,26.35,92052.0,24.7424,24.78,24.7424,24.7612,92052.0
2020-10-12 10:45:00,26.35,26.37,26.31,26.33,66246.0,24.7612,24.78,24.7236,24.7424,66246.0
2020-10-12 10:50:00,26.33,26.34,26.31,26.33,81672.0,24.7424,24.7518,24.7236,24.7424,81672.0
2020-10-12 10:55:00,26.33,26.35,26.27,26.3,97380.0,24.7424,24.7612,24.686,24.7142,97380.0
2020-10-12 11:00:00,26.31,26.33,26.29,26.32,79788.0,24.7236,24.7424,24.7048,24.733,79788.0
2020-10-12 11:05:00,26.32,26.33,26.31,26.32,84162.0,24.733,24.7424,24.7236,24.733,84162.0
2020-10-12 11:10:00,26.32,26.35,26.32,26.35,151491.0,24.733,24.7612,24.733,24.7612,151491.0
2020-10-12 11:15:00,26.35,26.37,26.33,26.35,93552.0,24.7612,24.78,24.7424,24.7612,93552.0
2020-10-12 11:20:00,26.35,26.41,26.35,26.41,87090.0,24.7612,24.8176,24.7612,24.8176,87090.0
2020-10-12 11:25:00,26.41,26.46,26.4,26.45,65490.0,24.8176,24.8646,24.8082,24.8552,65490.0
2020-10-12 11:30:00,26.44,26.47,26.41,26.45,62070.0,24.8458,24.874,24.8176,24.8552,62070.0
2020-10-12 11:35:00,26.44,26.48,26.43,26.46,87633.0,24.8458,24.8834,24.8364,24.8646,87633.0
2020-10-12 11:40:00,26.45,26.46,26.43,26.44,80580.0,24.8552,24.8646,24.8364,24.8458,80580.0
2020-10-12 11:45:00,26.44,26.45,26.42,26.43,79779.0,24.8458,24.8552,24.827,24.8364,79779.0
2020-10-12 11:50:00,26.43,26.45,26.41,26.44,48312.0,24.8364,24.8552,24.8176,24.8458,48312.0
2020-10-12 11:55:00,26.45,26.45,26.42,26.43,49632.0,24.8552,24.8552,24.827,24.8364,49632.0
2020-10-12 12:00:00,26.43,26.45,26.42,26.44,34353.0,24.8364,24.8552,24.827,24.8458,34353.0
2020-10-12 12:05:00,26.44,26.45,26.43,26.43,81750.0,24.8458,24.8552,24.8364,24.8364,81750.0
2020-10-12 12:10:00,26.44,26.45,26.42,26.43,94740.0,24.8458,24.8552,24.827,24.8364,94740.0
2020-10-12 12:15:00,26.44,26.44,26.42,26.43,77178.0,24.8458,24.8458,24.827,24.8364,77178.0
2020-10-12 12:20:00,26.44,26.47,26.43,26.46,221697.0,24.8458,24.874,24.8364,24.8646,221697.0
2020-10-12 12:25:00,26.46,26.56,26.46,26.54,89112.0,24.8646,24.9585,24.8646,24.9397,89112.0
2020-10-12 12:30:00,26.54,26.59,26.54,26.56,85848.0,24.9397,24.9867,24.9397,24.9585,85848.0
2020-10-12 12:35:00,26.56,26.56,26.51,26.53,47889.0,24.9585,24.9585,24.9115,24.9303,47889.0
2020-10-12 12:40:00,26.55,26.6,26.55,26.59,139002.0,24.9491,24.9961,24.9491,24.9867,139002.0
2020-10-12 12:45:00,26.6,26.61,26.55,26.58,167820.0,24.9961,25.0055,24.9491,24.9773,167820.0
2020-10-12 12:50:00,26.58,26.59,26.51,26.51,226257.0,24.9773,24.9867,24.9115,24.9115,226257.0
2020-10-12 12:55:00,26.51,26.51,26.47,26.5,66789.0,24.9115,24.9115,24.874,24.9021,66789.0
2020-10-12 13:00:00,26.5,26.51,26.46,26.47,63597.0,24.9021,24.9115,24.8646,24.874,63597.0
2020-10-12 13:05:00,26.47,26.48,26.45,26.47,53724.0,24.874,24.8834,24.8552,24.874,53724.0
2020-10-12 13:10:00,26.46,26.5,26.46,26.47,57060.0,24.8646,24.9021,24.8646,24.874,57060.0
2020-10-12 13:15:00,26.48,26.53,26.47,26.53,87156.0,24.8834,24.9303,24.874,24.9303,87156.0
2020-10-12 13:20:00,26.53,26.57,26.52,26.57,89766.0,24.9303,24.9679,24.9209,24.9679,89766.0
2020-10-12 13:25:00,26.56,26.59,26.55,26.58,74388.0,24.9585,24.9867,24.9491,24.9773,74388.0
2020-10-12 13:30:00,26.58,26.6,26.56,26.59,102867.0,24.9773,24.9961,24.9585,24.9867,102867.0
2020-10-12 13:35:00,26.59,26.59,26.52,26.55,53175.0,24.9867,24.9867,24.9209,24.9491,53175.0
2020-10-12 13:40:00,26.55,26.56,26.53,26.54,55617.0,24.9491,24.9585,24.9303,24.9397,55617.0
2020-10-12 13:45:00,26.54,26.55,26.51,26.53,82542.0,24.9397,24.9491,24.9115,24.9303,82542.0
2020-10-12 13:50:00,26.54,26.56,26.52,26.54,89652.0,24.9397,24.9585,24.9209,24.9397,89652.0
2020-10-12 13:55:00,26.54,26.56,26.54,26.55,59721.0,24.9397,24.9585,24.9397,24.9491,59721.0
2020-10-12 14:00:00,26.56,26.61,26.56,26.6,156558.0,24.9585,25.0055,24.9585,24.9961,156558.0
2020-10-12 14:05:00,26.6,26.63,26.59,26.62,109845.0,24.9961,25.0243,24.9867,25.0149,109845.0
2020-10-12 14:10:00,26.61,26.62,26.6,26.62,80607.0,25.0055,25.0149,24.9961,25.0149,80607.0
2020-10-12 14:15:00,26.61,26.62,26.59,26.61,68376.0,25.0055,25.0149,24.9867,25.0055,68376.0
2020-10-12 14:20:00,26.62,26.62,26.58,26.59,96303.0,25.0149,25.0149,24.9773,24.9867,96303.0
2020-10-12 14:25:00,26.6,26.63,26.59,26.63,85920.0,24.9961,25.0243,24.9867,25.0243,85920.0
2020-10-12 14:30:00,26.63,26.66,26.59,26.6,93048.0,25.0243,25.0525,24.9867,24.9961,93048.0
2020-10-12 14:35:00,26.6,26.61,26.58,26.6,118506.0,24.9961,25.0055,24.9773,24.9961,118506.0
2020-10-12 14:40:00,26.61,26.63,26.59,26.62,94815.0,25.0055,25.0243,24.9867,25.0149,94815.0
2020-10-12 14:45:00,26.62,26.65,26.62,26.65,96936.0,25.0149,25.0431,25.0149,25.0431,96936.0
2020-10-12 14:50:00,26.64,26.64,26.6,26.6,104628.0,25.0337,25.0337,24.9961,24.9961,104628.0
2020-10-12 14:55:00,26.61,26.64,26.61,26.64,109794.0,25.0055,25.0337,25.0055,25.0337,109794.0
2020-10-12 15:00:00,26.64,26.66,26.62,26.63,93816.0,25.0337,25.0525,25.0149,25.0243,93816.0
2020-10-12 15:05:00,26.63,26.64,26.61,26.62,105309.0,25.0243,25.0337,25.0055,25.0149,105309.0
2020-10-12 15:10:00,26.62,26.64,26.61,26.64,178572.0,25.0149,25.0337,25.0055,25.0337,178572.0
2020-10-12 15:15:00,26.64,26.67,26.63,26.66,146316.0,25.0337,25.0619,25.0243,25.0525,146316.0
2020-10-12 15:20:00,26.67,26.72,26.66,26.72,359460.0,25.0619,25.1089,25.0525,25.1089,359460.0
2020-10-12 15:25:00,26.72,26.74,26.66,26.68,226599.0,25.1089,25.1277,25.0525,25.0713,226599.0
2020-10-12 15:30:00,26.67,26.68,26.62,26.63,110853.0,25.0619,25.0713,25.0149,25.0243,110853.0
2020-10-12 15:35:00,26.63,26.64,26.6,26.61,163806.0,25.0243,25.0337,24.9961,25.0055,163806.0
2020-10-12 15:40:00,26.61,26.62,26.58,26.6,142500.0,25.0055,25.0149,24.9773,24.9961,142500.0
2020-10-12 15:45:00,26.6,26.62,26.52,26.52,201777.0,24.9961,25.0149,24.9209,24.9209,201777.0
2020-10-12 15:50:00,26.52,26.55,26.48,26.5,404985.0,24.9209,24.9491,24.8834,24.9021,404985.0
2020-10-12 15:55:00,26.5,26.54,26.48,26.51,635052.0,24.9021,24.9397,24.8834,24.9115,635052.0
2020-10-13 09:30:00,26.84,27.0,26.72,26.95,575433.0,25.2216,25.372,25.1089,25.325,575433.0
2020-10-13 09:35:00,26.96,27.0,26.9,26.9,109308.0,25.3344,25.372,25.278,25.278,109308.0
2020-10-13 09:40:00,26.91,26.98,26.87,26.91,141822.0,25.2874,25.3532,25.2498,25.2874,141822.0
2020-10-13 09:45:00,26.9,26.95,26.87,26.89,143793.0,25.278,25.325,25.2498,25.2686,143793.0
2020-10-13 09:50:00,26.86,26.89,26.78,26.79,174612.0,25.2404,25.2686,25.1653,25.1747,174612.0
2020-10-13 09:55:00,26.79,26.86,26.78,26.85,312495.0,25.1747,25.2404,25.1653,25.231,312495.0
2020-10-13 10:00:00,26.85,26.85,26.8,26.85,253758.0,25.231,25.231,25.1841,25.231,253758.0
2020-10-13 10:05:00,26.85,26.85,26.69,26.72,177246.0,25.231,25.231,25.0807,25.1089,177246.0
2020-10-13 10:10:00,26.72,26.77,26.65,26.76,308574.0,25.1089,25.1559,25.0431,25.1465,308574.0
2020-10-13 10:15:00,26.75,26.78,26.72,26.72,120654.0,25.1371,25.1653,25.1089,25.1089,120654.0
2020-10-13 10:20:00,26.73,26.81,26.72,26.79,101394.0,25.1183,25.1935,25.1089,25.1747,101394.0
2020-10-13 10:25:00,26.79,26.85,26.78,26.84,116121.0,25.1747,25.231,25.1653,25.2216,116121.0
2020-10-13 10:30:00,26.85,26.91,26.83,26.85,76485.0,25.231,25.2874,25.2122,25.231,76485.0
2020-10-13 10:35:00,26.85,26.86,26.75,26.78,64887.0,25.231,25.2404,25.1371,25.1653,64887.0
2020-10-13 10:40:00,26.78,26.79,26.75,26.78,121641.0,25.1653,25.1747,25.1371,25.1653,121641.0
2020-10-13 10:45:00,26.78,26.79,26.75,26.77,86661.0,25.1653,25.1747,25.1371,25.1559,86661.0
2020-10-13 10:50:00,26.77,26.79,26.76,26.79,70224.0,25.1559,25.1747,25.1465,25.1747,70224.0
2020-10-13 10:55:00,26.78,26.84,26.76,26.76,98910.0,25.1653,25.2216,25.1465,25.1465,98910.0
2020-10-13 11:00:00,26.76,26.77,26.67,26.68,189714.0,25.1465,25.1559,25.0619,25.0713,189714.0
2020-10-13 11:05:00,26.68,26.7,26.65,26.67,99102.0,25.0713,25.0901,25.0431,25.0619,99102.0
2020-10-13 11:10:00,26.67,26.7,26.66,26.67,67326.0,25.0619,25.0901,25.0525,25.0619,67326.0
2020-10-13 11:15:00,26.68,26.69,26.64,26.67,57480.0,25.0713,25.0807,25.0337,25.0619,57480.0
2020-10-13 11:20:00,26.67,26.75,26.67,26.72,75117.0,25.0619,25.1371,25.0619,25.1089,75117.0
2020-10-13 11:25:00,26.72,26.74,26.68,26.69,65922.0,25.1089,25.1277,25.0713,25.0807,65922.0
2020-10-13 11:30:00,26.68,26.71,26.67,26.69,69051.0,25.0713,25.0995,25.0619,25.0807,69051.0
2020-10-13 11:35:00,26.69,26.69,26.65,26.65,63906.0,25.0807,25.0807,25.0431,25.0431,63906.0
2020-10-13 11:40:00,26.65,26.66,26.57,26.62,112782.0,25.0431,25.0525,24.9679,25.0149,112782.0
2020-10-13 11:45:00,26.62,26.62,26.59,26.59,59649.0,25.0149,25.0149,24.9867,24.9867,59649.0
2020-10-13 11:50:00,26.59,26.61,26.57,26.6,77928.0,24.9867,25.0055,24.9679,24.9961,77928.0
2020-10-13 11:55:00,26.61,26.62,26.58,26.59,52617.0,25.0055,25.0149,24.9773,24.9867,52617.0
2020-10-13 12:00:00,26.59,26.6,26.58,26.59,115674.0,24.9867,24.9961,24.9773,24.9867,115674.0
2020-10-13 12:05:00,26.59,26.63,26.58,26.59,75105.0,24.9867,25.0243,24.9773,24.9867,75105.0
2020-10-13 12:10:00,26.59,26.6,26.55,26.59,59922.0,24.9867,24.9961,24.9491,24.9867,59922.0
2020-10-13 12:15:00,26.59,26.66,26.59,26.65,47508.0,24.9867,25.0525,24.9867,25.0431,47508.0
2020-10-13 12:20:00,26.65,26.69,26.64,26.69,45549.0,25.0431,25.0807,25.0337,25.0807,45549.0
2020-10-13 12:25:00,26.68,26.72,26.67,26.71,63921.0,25.0713,25.1089,25.0619,25.0995,63921.0
2020-10-13 12:30:00,26.71,26.72,26.67,26.67,35232.0,25.0995,25.1089,25.0619,25.0619,35232.0
2020-10-13 12:35:00,26.67,26.68,26.62,26.62,33648.0,25.0619,25.0713,25.0149,25.0149,33648.0
2020-10-13 12:40:00,26.62,26.66,26.62,26.65,47091.0,25.0149,25.0525,25.0149,25.0431,47091.0
2020-10-13 12:45:00,26.65,26.7,26.64,26.69,36753.0,25.0431,25.0901,25.0337,25.0807,36753.0
2020-10-13 12:50:00,26.68,26.71,26.67,26.69,52440.0,25.0713,25.0995,25.0619,25.0807,52440.0
2020-10-13 12:55:00,26.69,26.72,26.68,26.68,35340.0,25.0807,25.1089,25.0713,25.0713,35340.0
2020-10-13 13:00:00,26.68,26.7,26.66,26.69,50013.0,25.0713,25.0901,25.0525,25.0807,50013.0
2020-10-13 13:05:00,26.69,26.7,26.65,26.66,33420.0,25.0807,25.0901,25.0431,25.0525,33420.0
2020-10-13 13:10:00,26.66,26.69,26.64,26.65,52290.0,25.0525,25.0807,25.0337,25.0431,52290.0
2020-10-13 13:15:00,26.66,26.71,26.64,26.65,69540.0,25.0525,25.0995,25.0337,25.0431,69540.0
2020-10-13 13:20:00,26.65,26.66,26.6,26.62,43848.0,25.0431,25.0525,24.9961,25.0149,43848.0
2020-10-13 13:25:00,26.62,26.66,26.61,26.65,44286.0,25.0149,25.0525,25.0055,25.0431,44286.0
2020-10-13 13:30:00,26.65,26.7,26.65,26.7,50637.0,25.0431,25.0901,25.0431,25.0901,50637.0
2020-10-13 13:35:00,26.7,26.71,26.68,26.68,70725.0,25.0901,25.0995,25.0713,25.0713,70725.0
2020-10-13 13:40:00,26.68,26.69,26.66,26.67,77172.0,25.0713,25.0807,25.0525,25.0619,77172.0
2020-10-13 13:45:00,26.67,26.68,26.66,26.66,89010.0,25.0619,25.0713,25.0525,25.0525,89010.0
2020-10-13 13:50:00,26.66,26.66,26.6,26.61,156804.0,25.0525,25.0525,24.9961,25.0055,156804.0
2020-10-13 13:55:00,26.61,26.63,26.59,26.61,128436.0,25.0055,25.0243,24.9867,25.0055,128436.0
2020-10-13 14:00:00,26.61,26.61,26.58,26.59,94053.0,25.0055,25.0055,24.9773,24.9867,94053.0
2020-10-13 14:05:00,26.59,26.61,26.58,26.61,54909.0,24.9867,25.0055,24.9773,25.0055,54909.0
2020-10-13 14:10:00,26.61,26.62,26.59,26.6,60474.0,25.0055,25.0149,24.9867,24.9961,60474.0
2020-10-13 14:15:00,26.59,26.59,26.55,26.56,165924.0,24.9867,24.9867,24.9491,24.9585,165924.0
2020-10-13 14:20:00,26.56,26.56,26.51,26.53,90612.0,24.9585,24.9585,24.9115,24.9303,90612.0
2020-10-13 14:25:00,26.53,26.53,26.45,26.45,63903.0,24.9303,24.9303,24.8552,24.8552,63903.0
2020-10-13 14:30:00,26.45,26.5,26.41,26.48,69615.0,24.8552,24.9021,24.8176,24.8834,69615.0
2020-10-13 14:35:00,26.48,26.48,26.39,26.41,58281.0,24.8834,24.8834,24.7988,24.8176,58281.0
2020-10-13 14:40:00,26.4,26.4,26.35,26.37,121299.0,24.8082,24.8082,24.7612,24.78,121299.0
2020-10-13 14:45:00,26.37,26.38,26.32,26.35,86970.0,24.78,24.7894,24.733,24.7612,86970.0
2020-10-13 14:50:00,26.35,26.38,26.34,26.35,98736.0,24.7612,24.7894,24.7518,24.7612,98736.0
2020-10-13 14:55:00,26.35,26.39,26.35,26.37,87786.0,24.7612,24.7988,24.7612,24.78,87786.0
2020-10-13 15:00:00,26.36,26.4,26.35,26.37,222027.0,24.7706,24.8082,24.7612,24.78,222027.0
2020-10-13 15:05:00,26.36,26.37,26.35,26.36,136581.0,24.7706,24.78,24.7612,24.7706,136581.0
2020-10-13 15:10:00,26.36,26.4,26.34,26.34,143868.0,24.7706,24.8082,24.7518,24.7518,143868.0
2020-10-13 15:15:00,26.34,26.38,26.34,26.36,174330.0,24.7518,24.7894,24.7518,24.7706,174330.0
2020-10-13 15:20:00,26.36,26.36,26.35,26.35,167352.0,24.7706,24.7706,24.7612,24.7612,167352.0
2020-10-13 15:25:00,26.35,26.38,26.33,26.33,195987.0,24.7612,24.7894,24.7424,24.7424,195987.0
2020-10-13 15:30:00,26.33,26.41,26.33,26.4,107373.0,24.7424,24.8176,24.7424,24.8082,107373.0
2020-10-13 15:35:00,26.4,26.42,26.37,26.41,99306.0,24.8082,24.827,24.78,24.8176,99306.0
2020-10-13 15:40:00,26.41,26.45,26.41,26.43,82584.0,24.8176,24.8552,24.8176,24.8364,82584.0
2020-10-13 15:45:00,26.42,26.45,26.41,26.41,125679.0,24.827,24.8552,24.8176,24.8176,125679.0
2020-10-13 15:50:00,26.41,26.51,26.41,26.44,218808.0,24.8176,24.9115,24.8176,24.8458,218808.0
2020-10-13 15:55:00,26.45,26.45,26.38,26.4,431442.0,24.8552,24.8552,24.7894,24.8082,431442.0
2020-10-14 09:30:00,26.54,26.69,26.49,26.61,320568.0,24.9397,25.0807,24.8927,25.0055,320568.0
2020-10-14 09:35:00,26.62,26.62,26.56,26.6,191352.0,25.0149,25.0149,24.9585,24.9961,191352.0
2020-10-14 09:40:00,26.6,26.7,26.59,26.67,112830.0,24.9961,25.0901,24.9867,25.0619,112830.0
2020-10-14 09:45:00,26.67,26.77,26.65,26.75,140478.0,25.0619,25.1559,25.0431,25.1371,140478.0
2020-10-14 09:50:00,26.75,26.78,26.72,26.77,283965.0,25.1371,25.1653,25.1089,25.1559,283965.0
2020-10-14 09:55:00,26.77,26.8,26.76,26.79,161301.0,25.1559,25.1841,25.1465,25.1747,161301.0
2020-10-14 10:00:00,26.79,26.83,26.79,26.8,135507.0,25.1747,25.2122,25.1747,25.1841,135507.0
2020-10-14 10:05:00,26.8,26.92,26.8,26.92,279753.0,25.1841,25.2968,25.1841,25.2968,279753.0
2020-10-14 10:10:00,26.91,26.93,26.84,26.88,284088.0,25.2874,25.3062,25.2216,25.2592,284088.0
2020-10-14 10:15:00,26.87,26.9,26.85,26.88,67872.0,25.2498,25.278,25.231,25.2592,67872.0
2020-10-14 10:20:00,26.88,26.98,26.88,26.93,79908.0,25.2592,25.3532,25.2592,25.3062,79908.0
2020-10-14 10:25:00,26.93,26.93,26.86,26.93,94581.0,25.3062,25.3062,25.2404,25.3062,94581.0
2020-10-14 10:30:00,26.93,26.98,26.92,26.95,110292.0,25.3062,25.3532,25.2968,25.325,110292.0
2020-10-14 10:35:00,26.94,27.03,26.93,27.02,106881.0,25.3156,25.4002,25.3062,25.3908,106881.0
2020-10-14 10:40:00,27.02,27.03,26.95,26.98,108921.0,25.3908,25.4002,25.325,25.3532,108921.0
2020-10-14 10:45:00,26.99,27.02,26.97,26.98,106062.0,25.3626,25.3908,25.3438,25.3532,106062.0
2020-10-14 10:50:00,26.99,26.99,26.95,26.97,51024.0,25.3626,25.3626,25.325,25.3438,51024.0
2020-10-14 10:55:00,26.97,26.97,26.94,26.95,40932.0,25.3438,25.3438,25.3156,25.325,40932.0
2020-10-14 11:00:00,26.95,26.96,26.92,26.96,47964.0,25.325,25.3344,25.2968,25.3344,47964.0
2020-10-14 11:05:00,26.96,27.03,26.95,27.02,76536.0,25.3344,25.4002,25.325,25.3908,76536.0
2020-10-14 11:10:00,27.02,27.04,27.0,27.01,56034.0,25.3908,25.4096,25.372,25.3814,56034.0
2020-10-14 11:15:00,27.01,27.02,26.98,27.01,55287.0,25.3814,25.3908,25.3532,25.3814,55287.0
2020-10-14 11:20:00,27.01,27.02,26.98,27.01,72099.0,25.3814,25.3908,25.3532,25.3814,72099.0
2020-10-14 11:25:00,27.02,27.07,27.02,27.06,67047.0,25.3908,25.4378,25.3908,25.4284,67047.0
2020-10-14 11:30:00,27.06,27.06,27.03,27.03,41304.0,25.4284,25.4284,25.4002,25.4002,41304.0
2020-10-14 11:35:00,27.03,27.08,27.03,27.06,80610.0,25.4002,25.4472,25.4002,25.4284,80610.0
2020-10-14 11:40:00,27.06,27.08,27.02,27.03,138849.0,25.4284,25.4472,25.3908,25.4002,138849.0
2020-10-14 11:45:00,27.03,27.03,26.95,26.99,138363.0,25.4002,25.4002,25.325,25.3626,138363.0
2020-10-14 11:50:00,26.99,27.01,26.95,26.95,106758.0,25.3626,25.3814,25.325,25.325,106758.0
2020-10-14 11:55:00,26.96,26.97,26.92,26.94,55968.0,25.3344,25.3438,25.2968,25.3156,55968.0
2020-10-14 12:00:00,26.94,26.97,26.92,26.95,68841.0,25.3156,25.3438,25.2968,25.325,68841.0
2020-10-14 12:05:00,26.95,26.98,26.93,26.95,49074.0,25.325,25.3532,25.3062,25.325,49074.0
2020-10-14 12:10:00,26.95,26.95,26.91,26.93,34278.0,25.325,25.325,25.2874,25.3062,34278.0
2020-10-14 12:15:00,26.93,26.94,26.9,26.93,55893.0,25.3062,25.3156,25.278,25.3062,55893.0
2020-10-14 12:20:00,26.93,26.94,26.91,26.92,88527.0,25.3062,25.3156,25.2874,25.2968,88527.0
2020-10-14 12:25:00,26.92,26.95,26.9,26.9,68502.0,25.2968,25.325,25.278,25.278,68502.0
2020-10-14 12:30:00,26.9,26.92,26.88,26.91,57579.0,25.278,25.2968,25.2592,25.2874,57579.0
2020-10-14 12:35:00,26.9,26.9,26.82,26.88,90969.0,25.278,25.278,25.2029,25.2592,90969.0
2020-10-14 12:40:00,26.89,26.92,26.88,26.9,48135.0,25.2686,25.2968,25.2592,25.278,48135.0
2020-10-14 12:45:00,26.9,26.95,26.89,26.94,74097.0,25.278,25.325,25.2686,25.3156,74097.0
2020-10-14 12:50:00,26.93,26.98,26.92,26.93,119436.0,25.3062,25.3532,25.2968,25.3062,119436.0
2020-10-14 12:55:00,26.94,26.97,26.93,26.95,28569.0,25.3156,25.3438,25.3062,25.325,28569.0
2020-10-14 13:00:00,26.95,26.99,26.93,26.98,61050.0,25.325,25.3626,25.3062,25.3532,61050.0
2020-10-14 13:05:00,26.99,26.99,26.97,26.99,25593.0,25.3626,25.3626,25.3438,25.3626,25593.0
2020-10-14 13:10:00,26.98,27.0,26.97,26.98,33024.0,25.3532,25.372,25.3438,25.3532,33024.0
2020-10-14 13:15:00,26.99,27.01,26.97,26.99,42063.0,25.3626,25.3814,25.3438,25.3626,42063.0
2020-10-14 13:20:00,26.99,26.99,26.94,26.96,42948.0,25.3626,25.3626,25.3156,25.3344,42948.0
2020-10-14 13:25:00,26.96,26.96,26.92,26.93,34197.0,25.3344,25.3344,25.2968,25.3062,34197.0
2020-10-14 13:30:00,26.94,26.95,26.91,26.93,43608.0,25.3156,25.325,25.2874,25.3062,43608.0
2020-10-14 13:35:00,26.93,26.94,26.92,26.93,63381.0,25.3062,25.3156,25.2968,25.3062,63381.0
2020-10-14 13:40:00,26.93,26.94,26.92,26.93,51465.0,25.3062,25.3156,25.2968,25.3062,51465.0
2020-10-14 13:45:00,26.93,26.94,26.9,26.94,54678.0,25.3062,25.3156,25.278,25.3156,54678.0
2020-10-14 13:50:00,26.93,26.95,26.91,26.95,46758.0,25.3062,25.325,25.2874,25.325,46758.0
2020-10-14 13:55:00,26.95,26.96,26.92,26.93,47472.0,25.325,25.3344,25.2968,25.3062,47472.0
2020-10-14 14:00:00,26.93,26.95,26.91,26.92,64404.0,25.3062,25.325,25.2874,25.2968,64404.0
2020-10-14 14:05:00,26.93,26.98,26.92,26.97,70788.0,25.3062,25.3532,25.2968,25.3438,70788.0
2020-10-14 14:10:00,26.97,26.99,26.96,26.98,80139.0,25.3438,25.3626,25.3344,25.3532,80139.0
2020-10-14 14:15:00,26.98,27.0,26.98,27.0,106350.0,25.3532,25.372,25.3532,25.372,106350.0
2020-10-14 14:20:00,26.99,27.0,26.97,26.98,70386.0,25.3626,25.372,25.3438,25.3532,70386.0
2020-10-14 14:25:00,26.98,26.98,26.93,26.94,71325.0,25.3532,25.3532,25.3062,25.3156,71325.0
2020-10-14 14:30:00,26.95,26.95,26.91,26.91,52563.0,25.325,25.325,25.2874,25.2874,52563.0
2020-10-14 14:35:00,26.91,26.93,26.87,26.87,55176.0,25.2874,25.3062,25.2498,25.2498,55176.0
2020-10-14 14:40:00,26.88,26.89,26.85,26.85,77223.0,25.2592,25.2686,25.231,25.231,77223.0
2020-10-14 14:45:00,26.86,26.89,26.85,26.89,49413.0,25.2404,25.2686,25.231,25.2686,49413.0
2020-10-14 14:50:00,26.89,26.9,26.86,26.87,63201.0,25.2686,25.278,25.2404,25.2498,63201.0
2020-10-14 14:55:00,26.87,26.88,26.86,26.87,88290.0,25.2498,25.2592,25.2404,25.2498,88290.0
2020-10-14 15:00:00,26.87,26.91,26.87,26.91,65628.0,25.2498,25.2874,25.2498,25.2874,65628.0
2020-10-14 15:05:00,26.91,26.95,26.9,26.93,76833.0,25.2874,25.325,25.278,25.3062,76833.0
2020-10-14 15:10:00,26.93,26.98,26.93,26.97,87414.0,25.3062,25.3532,25.3062,25.3438,87414.0
2020-10-14 15:15:00,26.97,26.98,26.96,26.96,63357.0,25.3438,25.3532,25.3344,25.3344,63357.0
2020-10-14 15:20:00,26.97,26.98,26.94,26.94,87819.0,25.3438,25.3532,25.3156,25.3156,87819.0
2020-10-14 15:25:00,26.95,26.95,26.91,26.92,92928.0,25.325,25.325,25.2874,25.2968,92928.0
2020-10-14 15:30:00,26.92,26.94,26.9,26.92,127992.0,25.2968,25.3156,25.278,25.2968,127992.0
2020-10-14 15:35:00,26.92,26.94,26.89,26.89,136734.0,25.2968,25.3156,25.2686,25.2686,136734.0
2020-10-14 15:40:00,26.89,26.93,26.89,26.9,139422.0,25.2686,25.3062,25.2686,25.278,139422.0
2020-10-14 15:45:00,26.9,26.91,26.88,26.89,161280.0,25.278,25.2874,25.2592,25.2686,161280.0
2020-10-14 15:50:00,26.89,26.92,26.85,26.86,371946.0,25.2686,25.2968,25.231,25.2404,371946.0
2020-10-14 15:55:00,26.85,26.88,26.81,26.84,570726.0,25.231,25.2592,25.1935,25.2216,570726.0
2020-10-15 09:30:00,26.54,26.66,26.44,26.47,221943.0,24.9397,25.0525,24.8458,24.874,221943.0
2020-10-15 09:35:00,26.47,26.52,26.45,26.45,89997.0,24.874,24.9209,24.8552,24.8552,89997.0
2020-10-15 09:40:00,26.47,26.57,26.42,26.55,138435.0,24.874,24.9679,24.827,24.9491,138435.0
2020-10-15 09:45:00,26.56,26.57,26.52,26.55,59445.0,24.9585,24.9679,24.9209,24.9491,59445.0
2020-10-15 09:50:00,26.54,26.62,26.54,26.59,87291.0,24.9397,25.0149,24.9397,24.9867,87291.0
2020-10-15 09:55:00,26.59,26.61,26.57,26.61,34173.0,24.9867,25.0055,24.9679,25.0055,34173.0
2020-10-15 10:00:00,26.61,26.65,26.58,26.59,121344.0,25.0055,25.0431,24.9773,24.9867,121344.0
2020-10-15 10:05:00,26.59,26.62,26.55,26.56,81486.0,24.9867,25.0149,24.9491,24.9585,81486.0
2020-10-15 10:10:00,26.56,26.59,26.52,26.56,91362.0,24.9585,24.9867,24.9209,24.9585,91362.0
2020-10-15 10:15:00,26.54,26.62,26.52,26.62,77553.0,24.9397,25.0149,24.9209,25.0149,77553.0
2020-10-15 10:20:00,26.61,26.65,26.61,26.64,95904.0,25.0055,25.0431,25.0055,25.0337,95904.0
2020-10-15 10:25:00,26.65,26.67,26.62,26.64,98481.0,25.0431,25.0619,25.0149,25.0337,98481.0
2020-10-15 10:30:00,26.64,26.66,26.58,26.63,100071.0,25.0337,25.0525,24.9773,25.0243,100071.0
2020-10-15 10:35:00,26.63,26.7,26.63,26.69,80355.0,25.0243,25.0901,25.0243,25.0807,80355.0
2020-10-15 10:40:00,26.69,26.72,26.66,26.69,82515.0,25.0807,25.1089,25.0525,25.0807,82515.0
2020-10-15 10:45:00,26.69,26.7,26.64,26.65,141114.0,25.0807,25.0901,25.0337,25.0431,141114.0
2020-10-15 10:50:00,26.66,26.68,26.6,26.61,51567.0,25.0525,25.0713,24.9961,25.0055,51567.0
2020-10-15 10:55:00,26.62,26.66,26.59,26.65,46458.0,25.0149,25.0525,24.9867,25.0431,46458.0
2020-10-15 11:00:00,26.66,26.66,26.59,26.64,49752.0,25.0525,25.0525,24.9867,25.0337,49752.0
2020-10-15 11:05:00,26.64,26.71,26.62,26.69,39594.0,25.0337,25.0995,25.0149,25.0807,39594.0
2020-10-15 11:10:00,26.69,26.7,26.66,26.7,42042.0,25.0807,25.0901,25.0525,25.0901,42042.0
2020-10-15 11:15:00,26.71,26.78,26.69,26.76,36762.0,25.0995,25.1653,25.0807,25.1465,36762.0
2020-10-15 11:20:00,26.76,26.76,26.71,26.74,41400.0,25.1465,25.1465,25.0995,25.1277,41400.0
2020-10-15 11:25:00,26.75,26.75,26.68,26.7,32298.0,25.1371,25.1371,25.0713,25.0901,32298.0
2020-10-15 11:30:00,26.7,26.73,26.69,26.72,29535.0,25.0901,25.1183,25.0807,25.1089,29535.0
2020-10-15 11:35:00,26.72,26.73,26.68,26.71,35385.0,25.1089,25.1183,25.0713,25.0995,35385.0
2020-10-15 11:40:00,26.71,26.77,26.7,26.76,38970.0,25.0995,25.1559,25.0901,25.1465,38970.0
2020-10-15 11:45:00,26.77,26.78,26.75,26.76,34464.0,25.1559,25.1653,25.1371,25.1465,34464.0
2020-10-15 11:50:00,26.76,26.82,26.75,26.8,58416.0,25.1465,25.2029,25.1371,25.1841,58416.0
2020-10-15 11:55:00,26.8,26.8,26.74,26.75,58968.0,25.1841,25.1841,25.1277,25.1371,58968.0
2020-10-15 12:00:00,26.75,26.76,26.73,26.74,32748.0,25.1371,25.1465,25.1183,25.1277,32748.0
2020-10-15 12:05:00,26.75,26.77,26.72,26.72,33444.0,25.1371,25.1559,25.1089,25.1089,33444.0
2020-10-15 12:10:00,26.72,26.74,26.71,26.74,62811.0,25.1089,25.1277,25.0995,25.1277,62811.0
2020-10-15 12:15:00,26.74,26.76,26.73,26.75,29397.0,25.1277,25.1465,25.1183,25.1371,29397.0
2020-10-15 12:20:00,26.75,26.76,26.73,26.74,39765.0,25.1371,25.1465,25.1183,25.1277,39765.0
2020-10-15 12:25:00,26.74,26.75,26.72,26.73,28566.0,25.1277,25.1371,25.1089,25.1183,28566.0
2020-10-15 12:30:00,26.74,26.74,26.73,26.74,16362.0,25.1277,25.1277,25.1183,25.1277,16362.0
2020-10-15 12:35:00,26.75,26.76,26.74,26.75,30594.0,25.1371,25.1465,25.1277,25.1371,30594.0
2020-10-15 12:40:00,26.76,26.79,26.76,26.77,26856.0,25.1465,25.1747,25.1465,25.1559,26856.0
2020-10-15 12:45:00,26.77,26.8,26.74,26.78,30888.0,25.1559,25.1841,25.1277,25.1653,30888.0
2020-10-15 12:50:00,26.77,26.82,26.77,26.8,39150.0,25.1559,25.2029,25.1559,25.1841,39150.0
2020-10-15 12:55:00,26.79,26.82,26.78,26.81,30465.0,25.1747,25.2029,25.1653,25.1935,30465.0
2020-10-15 13:00:00,26.82,26.82,26.8,26.81,21375.0,25.2029,25.2029,25.1841,25.1935,21375.0
2020-10-15 13:05:00,26.81,26.84,26.81,26.83,48546.0,25.1935,25.2216,25.1935,25.2122,48546.0
2020-10-15 13:10:00,26.84,26.85,26.82,26.85,29649.0,25.2216,25.231,25.2029,25.231,29649.0
2020-10-15 13:15:00,26.85,26.87,26.84,26.87,34392.0,25.231,25.2498,25.2216,25.2498,34392.0
2020-10-15 13:20:00,26.87,26.88,26.86,26.86,29844.0,25.2498,25.2592,25.2404,25.2404,29844.0
2020-10-15 13:25:00,26.86,26.92,26.86,26.91,51294.0,25.2404,25.2968,25.2404,25.2874,51294.0
2020-10-15 13:30:00,26.92,26.93,26.91,26.93,70095.0,25.2968,25.3062,25.2874,25.3062,70095.0
2020-10-15 13:35:00,26.94,26.96,26.93,26.96,32784.0,25.3156,25.3344,25.3062,25.3344,32784.0
2020-10-15 13:40:00,26.96,26.97,26.94,26.96,43452.0,25.3344,25.3438,25.3156,25.3344,43452.0
2020-10-15 13:45:00,26.97,26.98,26.91,26.91,28266.0,25.3438,25.3532,25.2874,25.2874,28266.0
2020-10-15 13:50:00,26.92,26.94,26.92,26.94,36876.0,25.2968,25.3156,25.2968,25.3156,36876.0
2020-10-15 13:55:00,26.94,26.96,26.94,26.95,54198.0,25.3156,25.3344,25.3156,25.325,54198.0
2020-10-15 14:00:00,26.95,26.99,26.95,26.97,40125.0,25.325,25.3626,25.325,25.3438,40125.0
2020-10-15 14:05:00,26.97,27.04,26.97,27.04,64650.0,25.3438,25.4096,25.3438,25.4096,64650.0
2020-10-15 14:10:00,27.04,27.04,27.01,27.03,46953.0,25.4096,25.4096,25.3814,25.4002,46953.0
2020-10-15 14:15:00,27.03,27.04,27.02,27.03,33960.0,25.4002,25.4096,25.3908,25.4002,33960.0
2020-10-15 14:20:00,27.04,27.05,27.03,27.03,32778.0,25.4096,25.419,25.4002,25.4002,32778.0
2020-10-15 14:25:00,27.03,27.04,27.02,27.04,43962.0,25.4002,25.4096,25.3908,25.4096,43962.0
2020-10-15 14:30:00,27.04,27.04,27.01,27.02,41928.0,25.4096,25.4096,25.3814,25.3908,41928.0
2020-10-15 14:35:00,27.02,27.02,26.94,26.95,55779.0,25.3908,25.3908,25.3156,25.325,55779.0
2020-10-15 14:40:00,26.95,26.97,26.9,26.9,89310.0,25.325,25.3438,25.278,25.278,89310.0
2020-10-15 14:45:00,26.91,26.92,26.9,26.92,52770.0,25.2874,25.2968,25.278,25.2968,52770.0
2020-10-15 14:50:00,26.92,26.95,26.91,26.93,60123.0,25.2968,25.325,25.2874,25.3062,60123.0
2020-10-15 14:55:00,26.93,26.94,26.92,26.94,97995.0,25.3062,25.3156,25.2968,25.3156,97995.0
2020-10-15 15:00:00,26.93,26.99,26.93,26.98,86856.0,25.3062,25.3626,25.3062,25.3532,86856.0
2020-10-15 15:05:00,26.98,26.98,26.94,26.94,52293.0,25.3532,25.3532,25.3156,25.3156,52293.0
2020-10-15 15:10:00,26.95,26.95,26.93,26.95,75891.0,25.325,25.325,25.3062,25.325,75891.0
2020-10-15 15:15:00,26.95,26.98,26.94,26.98,90222.0,25.325,25.3532,25.3156,25.3532,90222.0
2020-10-15 15:20:00,26.97,27.01,26.97,27.0,73209.0,25.3438,25.3814,25.3438,25.372,73209.0
2020-10-15 15:25:00,27.0,27.0,26.97,26.99,57078.0,25.372,25.372,25.3438,25.3626,57078.0
2020-10-15 15:30:00,27.0,27.01,26.97,26.98,107952.0,25.372,25.3814,25.3438,25.3532,107952.0
2020-10-15 15:35:00,26.99,27.0,26.98,27.0,99387.0,25.3626,25.372,25.3532,25.372,99387.0
2020-10-15 15:40:00,27.0,27.02,26.99,26.99,136896.0,25.372,25.3908,25.3626,25.3626,136896.0
2020-10-15 15:45:00,26.99,27.0,26.94,26.94,199488.0,25.3626,25.372,25.3156,25.3156,199488.0
2020-10-15 15:50:00,26.94,27.0,26.94,27.0,286287.0,25.3156,25.372,25.3156,25.372,286287.0
2020-10-15 15:55:00,27.0,27.02,26.97,27.01,421581.0,25.372,25.3908,25.3438,25.3814,421581.0
2020-10-16 09:30:00,26.98,27.04,26.78,26.98,629865.0,25.3532,25.4096,25.1653,25.3532,629865.0
2020-10-16 09:35:00,26.98,27.02,26.88,26.92,73686.0,25.3532,25.3908,25.2592,25.2968,73686.0
2020-10-16 09:40:00,26.93,27.01,26.92,26.99,77469.0,25.3062,25.3814,25.2968,25.3626,77469.0
2020-10-16 09:45:00,26.98,26.99,26.89,26.92,136854.0,25.3532,25.3626,25.2686,25.2968,136854.0
2020-10-16 09:50:00,26.92,26.92,26.82,26.88,94452.0,25.2968,25.2968,25.2029,25.2592,94452.0
2020-10-16 09:55:00,26.88,26.9,26.84,26.86,109461.0,25.2592,25.278,25.2216,25.2404,109461.0
2020-10-16 10:00:00,26.86,27.06,26.86,27.05,293226.0,25.2404,25.4284,25.2404,25.419,293226.0
2020-10-16 10:05:00,27.05,27.06,27.0,27.06,125697.0,25.419,25.4284,25.372,25.4284,125697.0
2020-10-16 10:10:00,27.06,27.11,27.05,27.08,54483.0,25.4284,25.4754,25.419,25.4472,54483.0
2020-10-16 10:15:00,27.06,27.08,27.02,27.02,62853.0,25.4284,25.4472,25.3908,25.3908,62853.0
2020-10-16 10:20:00,27.03,27.03,26.98,26.99,40560.0,25.4002,25.4002,25.3532,25.3626,40560.0
2020-10-16 10:25:00,26.99,27.02,26.98,27.0,62583.0,25.3626,25.3908,25.3532,25.372,62583.0
2020-10-16 10:30:00,27.0,27.03,26.99,26.99,38787.0,25.372,25.4002,25.3626,25.3626,38787.0
2020-10-16 10:35:00,26.99,27.02,26.95,26.96,65571.0,25.3626,25.3908,25.325,25.3344,65571.0
2020-10-16 10:40:00,26.97,26.98,26.93,26.94,45618.0,25.3438,25.3532,25.3062,25.3156,45618.0
2020-10-16 10:45:00,26.93,26.94,26.87,26.88,78234.0,25.3062,25.3156,25.2498,25.2592,78234.0
2020-10-16 10:50:00,26.88,26.9,26.85,26.88,46758.0,25.2592,25.278,25.231,25.2592,46758.0
2020-10-16 10:55:00,26.88,26.89,26.85,26.88,40062.0,25.2592,25.2686,25.231,25.2592,40062.0
2020-10-16 11:00:00,26.87,26.89,26.84,26.89,42657.0,25.2498,25.2686,25.2216,25.2686,42657.0
2020-10-16 11:05:00,26.89,26.92,26.88,26.89,40857.0,25.2686,25.2968,25.2592,25.2686,40857.0
2020-10-16 11:10:00,26.89,26.9,26.85,26.89,52044.0,25.2686,25.278,25.231,25.2686,52044.0
2020-10-16 11:15:00,26.89,26.9,26.78,26.82,117960.0,25.2686,25.278,25.1653,25.2029,117960.0
2020-10-16 11:20:00,26.82,26.83,26.78,26.82,85257.0,25.2029,25.2122,25.1653,25.2029,85257.0
2020-10-16 11:25:00,26.81,26.82,26.78,26.79,65055.0,25.1935,25.2029,25.1653,25.1747,65055.0
2020-10-16 11:30:00,26.79,26.88,26.79,26.87,75642.0,25.1747,25.2592,25.1747,25.2498,75642.0
2020-10-16 11:35:00,26.87,26.91,26.86,26.89,38184.0,25.2498,25.2874,25.2404,25.2686,38184.0
2020-10-16 11:40:00,26.88,26.9,26.87,26.87,53418.0,25.2592,25.278,25.2498,25.2498,53418.0
2020-10-16 11:45:00,26.87,26.89,26.86,26.89,28974.0,25.2498,25.2686,25.2404,25.2686,28974.0
2020-10-16 11:50:00,26.89,26.9,26.88,26.89,31794.0,25.2686,25.278,25.2592,25.2686,31794.0
2020-10-16 11:55:00,26.9,26.91,26.88,26.91,17979.0,25.278,25.2874,25.2592,25.2874,17979.0
2020-10-16 12:00:00,26.91,26.92,26.88,26.91,42195.0,25.2874,25.2968,25.2592,25.2874,42195.0
2020-10-16 12:05:00,26.91,26.93,26.88,26.93,49548.0,25.2874,25.3062,25.2592,25.3062,49548.0
2020-10-16 12:10:00,26.92,26.95,26.91,26.95,28200.0,25.2968,25.325,25.2874,25.325,28200.0
2020-10-16 12:15:00,26.95,26.97,26.94,26.97,23580.0,25.325,25.3438,25.3156,25.3438,23580.0
2020-10-16 12:20:00,26.97,26.99,26.94,26.95,171429.0,25.3438,25.3626,25.3156,25.325,171429.0
2020-10-16 12:25:00,26.94,26.97,26.94,26.96,42984.0,25.3156,25.3438,25.3156,25.3344,42984.0
2020-10-16 12:30:00,26.96,26.97,26.95,26.96,39003.0,25.3344,25.3438,25.325,25.3344,39003.0
2020-10-16 12:35:00,26.96,26.97,26.95,26.96,30279.0,25.3344,25.3438,25.325,25.3344,30279.0
2020-10-16 12:40:00,26.96,26.96,26.94,26.95,45045.0,25.3344,25.3344,25.3156,25.325,45045.0
2020-10-16 12:45:00,26.94,26.95,26.91,26.92,44679.0,25.3156,25.325,25.2874,25.2968,44679.0
2020-10-16 12:50:00,26.93,26.97,26.91,26.97,26583.0,25.3062,25.3438,25.2874,25.3438,26583.0
2020-10-16 12:55:00,26.98,26.98,26.94,26.96,23124.0,25.3532,25.3532,25.3156,25.3344,23124.0
2020-10-16 13:00:00,26.95,26.98,26.95,26.97,21087.0,25.325,25.3532,25.325,25.3438,21087.0
2020-10-16 13:05:00,26.97,26.98,26.96,26.98,29028.0,25.3438,25.3532,25.3344,25.3532,29028.0
2020-10-16 13:10:00,26.98,27.0,26.97,27.0,21156.0,25.3532,25.372,25.3438,25.372,21156.0
2020-10-16 13:15:00,27.0,27.02,26.99,26.99,30894.0,25.372,25.3908,25.3626,25.3626,30894.0
2020-10-16 13:20:00,26.99,26.99,26.95,26.96,34140.0,25.3626,25.3626,25.325,25.3344,34140.0
2020-10-16 13:25:00,26.96,26.97,26.95,26.95,71442.0,25.3344,25.3438,25.325,25.325,71442.0
2020-10-16 13:30:00,26.95,26.96,26.94,26.95,23406.0,25.325,25.3344,25.3156,25.325,23406.0
2020-10-16 13:35:00,26.95,26.95,26.91,26.91,62631.0,25.325,25.325,25.2874,25.2874,62631.0
2020-10-16 13:40:00,26.91,26.93,26.87,26.87,91812.0,25.2874,25.3062,25.2498,25.2498,91812.0
2020-10-16 13:45:00,26.88,26.88,26.85,26.86,43623.0,25.2592,25.2592,25.231,25.2404,43623.0
2020-10-16 13:50:00,26.86,26.88,26.84,26.87,203208.0,25.2404,25.2592,25.2216,25.2498,203208.0
2020-10-16 13:55:00,26.86,26.87,26.84,26.85,40830.0,25.2404,25.2498,25.2216,25.231,40830.0
2020-10-16 14:00:00,26.85,26.91,26.85,26.88,94188.0,25.231,25.2874,25.231,25.2592,94188.0
2020-10-16 14:05:00,26.88,26.95,26.88,26.95,39129.0,25.2592,25.325,25.2592,25.325,39129.0
2020-10-16 14:10:00,26.96,26.99,26.96,26.98,45285.0,25.3344,25.3626,25.3344,25.3532,45285.0
2020-10-16 14:15:00,26.98,26.99,26.96,26.96,215031.0,25.3532,25.3626,25.3344,25.3344,215031.0
2020-10-16 14:20:00,26.96,26.98,26.94,26.96,76251.0,25.3344,25.3532,25.3156,25.3344,76251.0
2020-10-16 14:25:00,26.95,26.97,26.92,26.92,66621.0,25.325,25.3438,25.2968,25.2968,66621.0
2020-10-16 14:30:00,26.92,26.94,26.9,26.94,58170.0,25.2968,25.3156,25.278,25.3156,58170.0
2020-10-16 14:35:00,26.93,26.93,26.91,26.92,56178.0,25.3062,25.3062,25.2874,25.2968,56178.0
2020-10-16 14:40:00,26.92,26.92,26.88,26.91,65256.0,25.2968,25.2968,25.2592,25.2874,65256.0
2020-10-16 14:45:00,26.9,26.91,26.87,26.88,49569.0,25.278,25.2874,25.2498,25.2592,49569.0
2020-10-16 14:50:00,26.88,26.89,26.86,26.87,55824.0,25.2592,25.2686,25.2404,25.2498,55824.0
2020-10-16 14:55:00,26.87,26.87,26.85,26.86,50115.0,25.2498,25.2498,25.231,25.2404,50115.0
2020-10-16 15:00:00,26.86,26.86,26.83,26.84,62964.0,25.2404,25.2404,25.2122,25.2216,62964.0
2020-10-16 15:05:00,26.84,26.86,26.82,26.84,100323.0,25.2216,25.2404,25.2029,25.2216,100323.0
2020-10-16 15:10:00,26.84,26.84,26.79,26.79,92502.0,25.2216,25.2216,25.1747,25.1747,92502.0
2020-10-16 15:15:00,26.79,26.8,26.77,26.78,68682.0,25.1747,25.1841,25.1559,25.1653,68682.0
2020-10-16 15:20:00,26.78,26.78,26.76,26.77,100644.0,25.1653,25.1653,25.1465,25.1559,100644.0
2020-10-16 15:25:00,26.77,26.78,26.75,26.76,101490.0,25.1559,25.1653,25.1371,25.1465,101490.0
2020-10-16 15:30:00,26.76,26.78,26.75,26.78,183285.0,25.1465,25.1653,25.1371,25.1653,183285.0
2020-10-16 15:35:00,26.78,26.8,26.75,26.76,185676.0,25.1653,25.1841,25.1371,25.1465,185676.0
2020-10-16 15:40:00,26.76,26.77,26.7,26.72,244575.0,25.1465,25.1559,25.0901,25.1089,244575.0
2020-10-16 15:45:00,26.72,26.76,26.71,26.73,246612.0,25.1089,25.1465,25.0995,25.1183,246612.0
2020-10-16 15:50:00,26.73,26.8,26.73,26.75,392094.0,25.1183,25.1841,25.1183,25.1371,392094.0
2020-10-16 15:55:00,26.75,26.76,26.69,26.7,614658.0,25.1371,25.1465,25.0807,25.0901,614658.0
2020-10-19 09:30:00,26.6,26.78,26.6,26.69,310641.0,24.9961,25.1653,24.9961,25.0807,310641.0
2020-10-19 09:35:00,26.7,26.75,26.62,26.75,64104.0,25.0901,25.1371,25.0149,25.1371,64104.0
2020-10-19 09:40:00,26.74,26.85,26.73,26.83,159858.0,25.1277,25.231,25.1183,25.2122,159858.0
2020-10-19 09:45:00,26.84,26.86,26.78,26.85,162009.0,25.2216,25.2404,25.1653,25.231,162009.0
2020-10-19 09:50:00,26.84,26.95,26.81,26.95,163473.0,25.2216,25.325,25.1935,25.325,163473.0
2020-10-19 09:55:00,26.95,26.96,26.88,26.88,84435.0,25.325,25.3344,25.2592,25.2592,84435.0
2020-10-19 10:00:00,26.88,26.88,26.79,26.81,80958.0,25.2592,25.2592,25.1747,25.1935,80958.0
2020-10-19 10:05:00,26.81,26.81,26.76,26.78,86940.0,25.1935,25.1935,25.1465,25.1653,86940.0
2020-10-19 10:10:00,26.78,26.79,26.74,26.79,46935.0,25.1653,25.1747,25.1277,25.1747,46935.0
2020-10-19 10:15:00,26.78,26.82,26.76,26.81,45012.0,25.1653,25.2029,25.1465,25.1935,45012.0
2020-10-19 10:20:00,26.81,26.82,26.79,26.79,39975.0,25.1935,25.2029,25.1747,25.1747,39975.0
2020-10-19 10:25:00,26.79,26.83,26.78,26.82,37692.0,25.1747,25.2122,25.1653,25.2029,37692.0
2020-10-19 10:30:00,26.82,26.9,26.81,26.87,72276.0,25.2029,25.278,25.1935,25.2498,72276.0
2020-10-19 10:35:00,26.85,26.85,26.77,26.79,51708.0,25.231,25.231,25.1559,25.1747,51708.0
2020-10-19 10:40:00,26.79,26.82,26.77,26.77,58161.0,25.1747,25.2029,25.1559,25.1559,58161.0
2020-10-19 10:45:00,26.77,26.83,26.73,26.81,59952.0,25.1559,25.2122,25.1183,25.1935,59952.0
2020-10-19 10:50:00,26.81,26.85,26.81,26.83,102927.0,25.1935,25.231,25.1935,25.2122,102927.0
2020-10-19 10:55:00,26.82,26.91,26.8,26.9,75477.0,25.2029,25.2874,25.1841,25.278,75477.0
2020-10-19 11:00:00,26.9,26.95,26.89,26.91,93963.0,25.278,25.325,25.2686,25.2874,93963.0
2020-10-19 11:05:00,26.91,26.92,26.86,26.86,46713.0,25.2874,25.2968,25.2404,25.2404,46713.0
2020-10-19 11:10:00,26.85,26.87,26.83,26.85,41940.0,25.231,25.2498,25.2122,25.231,41940.0
2020-10-19 11:15:00,26.85,26.86,26.8,26.82,35859.0,25.231,25.2404,25.1841,25.2029,35859.0
2020-10-19 11:20:00,26.82,26.82,26.71,26.73,73719.0,25.2029,25.2029,25.0995,25.1183,73719.0
2020-10-19 11:25:00,26.73,26.76,26.71,26.75,50121.0,25.1183,25.1465,25.0995,25.1371,50121.0
2020-10-19 11:30:00,26.75,26.75,26.7,26.74,50403.0,25.1371,25.1371,25.0901,25.1277,50403.0
2020-10-19 11:35:00,26.74,26.77,26.71,26.72,47859.0,25.1277,25.1559,25.0995,25.1089,47859.0
2020-10-19 11:40:00,26.73,26.73,26.7,26.71,59763.0,25.1183,25.1183,25.0901,25.0995,59763.0
2020-10-19 11:45:00,26.71,26.71,26.67,26.67,42708.0,25.0995,25.0995,25.0619,25.0619,42708.0
2020-10-19 11:50:00,26.68,26.69,26.65,26.66,45330.0,25.0713,25.0807,25.0431,25.0525,45330.0
2020-10-19 11:55:00,26.65,26.67,26.63,26.64,68226.0,25.0431,25.0619,25.0243,25.0337,68226.0
2020-10-19 12:00:00,26.63,26.65,26.62,26.63,117171.0,25.0243,25.0431,25.0149,25.0243,117171.0
2020-10-19 12:05:00,26.62,26.66,26.6,26.62,96327.0,25.0149,25.0525,24.9961,25.0149,96327.0
2020-10-19 12:10:00,26.63,26.64,26.61,26.63,38994.0,25.0243,25.0337,25.0055,25.0243,38994.0
2020-10-19 12:15:00,26.64,26.64,26.57,26.58,100203.0,25.0337,25.0337,24.9679,24.9773,100203.0
2020-10-19 12:20:00,26.58,26.61,26.56,26.6,55755.0,24.9773,25.0055,24.9585,24.9961,55755.0
2020-10-19 12:25:00,26.6,26.61,26.57,26.6,40878.0,24.9961,25.0055,24.9679,24.9961,40878.0
2020-10-19 12:30:00,26.6,26.65,26.59,26.63,30744.0,24.9961,25.0431,24.9867,25.0243,30744.0
2020-10-19 12:35:00,26.63,26.65,26.61,26.61,48756.0,25.0243,25.0431,25.0055,25.0055,48756.0
2020-10-19 12:40:00,26.62,26.65,26.62,26.64,50016.0,25.0149,25.0431,25.0149,25.0337,50016.0
2020-10-19 12:45:00,26.64,26.67,26.62,26.66,107574.0,25.0337,25.0619,25.0149,25.0525,107574.0
2020-10-19 12:50:00,26.66,26.68,26.63,26.65,42231.0,25.0525,25.0713,25.0243,25.0431,42231.0
2020-10-19 12:55:00,26.65,26.66,26.63,26.64,56520.0,25.0431,25.0525,25.0243,25.0337,56520.0
2020-10-19 13:00:00,26.63,26.66,26.57,26.57,42972.0,25.0243,25.0525,24.9679,24.9679,42972.0
2020-10-19 13:05:00,26.57,26.61,26.57,26.58,36906.0,24.9679,25.0055,24.9679,24.9773,36906.0
2020-10-19 13:10:00,26.58,26.65,26.57,26.65,35100.0,24.9773,25.0431,24.9679,25.0431,35100.0
2020-10-19 13:15:00,26.65,26.66,26.63,26.64,54600.0,25.0431,25.0525,25.0243,25.0337,54600.0
2020-10-19 13:20:00,26.65,26.66,26.59,26.6,42687.0,25.0431,25.0525,24.9867,24.9961,42687.0
2020-10-19 13:25:00,26.6,26.62,26.59,26.61,49050.0,24.9961,25.0149,24.9867,25.0055,49050.0
2020-10-19 13:30:00,26.61,26.62,26.58,26.59,54717.0,25.0055,25.0149,24.9773,24.9867,54717.0
2020-10-19 13:35:00,26.59,26.61,26.59,26.6,29259.0,24.9867,25.0055,24.9867,24.9961,29259.0
2020-10-19 13:40:00,26.6,26.61,26.57,26.59,38007.0,24.9961,25.0055,24.9679,24.9867,38007.0
2020-10-19 13:45:00,26.59,26.59,26.53,26.55,83556.0,24.9867,24.9867,24.9303,24.9491,83556.0
2020-10-19 13:50:00,26.55,26.56,26.5,26.52,49002.0,24.9491,24.9585,24.9021,24.9209,49002.0
2020-10-19 13:55:00,26.51,26.53,26.51,26.53,27066.0,24.9115,24.9303,24.9115,24.9303,27066.0
2020-10-19 14:00:00,26.53,26.53,26.48,26.48,47043.0,24.9303,24.9303,24.8834,24.8834,47043.0
2020-10-19 14:05:00,26.47,26.51,26.46,26.49,36342.0,24.874,24.9115,24.8646,24.8927,36342.0
2020-10-19 14:10:00,26.49,26.54,26.49,26.53,38901.0,24.8927,24.9397,24.8927,24.9303,38901.0
2020-10-19 14:15:00,26.52,26.55,26.51,26.51,46371.0,24.9209,24.9491,24.9115,24.9115,46371.0
2020-10-19 14:20:00,26.52,26.55,26.52,26.53,39333.0,24.9209,24.9491,24.9209,24.9303,39333.0
2020-10-19 14:25:00,26.53,26.55,26.52,26.54,47598.0,24.9303,24.9491,24.9209,24.9397,47598.0
2020-10-19 14:30:00,26.54,26.54,26.44,26.45,70095.0,24.9397,24.9397,24.8458,24.8552,70095.0
2020-10-19 14:35:00,26.46,26.47,26.42,26.43,104667.0,24.8646,24.874,24.827,24.8364,104667.0
2020-10-19 14:40:00,26.43,26.44,26.38,26.39,83772.0,24.8364,24.8458,24.7894,24.7988,83772.0
2020-10-19 14:45:00,26.39,26.41,26.35,26.35,82062.0,24.7988,24.8176,24.7612,24.7612,82062.0
2020-10-19 14:50:00,26.35,26.37,26.32,26.36,64674.0,24.7612,24.78,24.733,24.7706,64674.0
2020-10-19 14:55:00,26.36,26.38,26.31,26.31,61857.0,24.7706,24.7894,24.7236,24.7236,61857.0
2020-10-19 15:00:00,26.31,26.33,26.27,26.32,120903.0,24.7236,24.7424,24.686,24.733,120903.0
2020-10-19 15:05:00,26.31,26.36,26.31,26.36,115413.0,24.7236,24.7706,24.7236,24.7706,115413.0
2020-10-19 15:10:00,26.35,26.4,26.33,26.38,64728.0,24.7612,24.8082,24.7424,24.7894,64728.0
2020-10-19 15:15:00,26.38,26.4,26.35,26.39,142053.0,24.7894,24.8082,24.7612,24.7988,142053.0
2020-10-19 15:20:00,26.38,26.39,26.34,26.34,101058.0,24.7894,24.7988,24.7518,24.7518,101058.0
2020-10-19 15:25:00,26.34,26.38,26.34,26.38,101547.0,24.7518,24.7894,24.7518,24.7894,101547.0
2020-10-19 15:30:00,26.38,26.41,26.37,26.37,71682.0,24.7894,24.8176,24.78,24.78,71682.0
2020-10-19 15:35:00,26.36,26.4,26.36,26.4,72144.0,24.7706,24.8082,24.7706,24.8082,72144.0
2020-10-19 15:40:00,26.4,26.4,26.36,26.37,75954.0,24.8082,24.8082,24.7706,24.78,75954.0
2020-10-19 15:45:00,26.38,26.4,26.35,26.39,143961.0,24.7894,24.8082,24.7612,24.7988,143961.0
2020-10-19 15:50:00,26.38,26.38,26.28,26.28,231633.0,24.7894,24.7894,24.6954,24.6954,231633.0
2020-10-19 15:55:00,26.29,26.37,26.29,26.35,476583.0,24.7048,24.78,24.7048,24.7612,476583.0
2020-10-20 09:30:00,26.43,26.5,26.39,26.5,84627.0,24.8364,24.9021,24.7988,24.9021,84627.0
2020-10-20 09:35:00,26.5,26.57,26.48,26.55,74685.0,24.9021,24.9679,24.8834,24.9491,74685.0
2020-10-20 09:40:00,26.57,26.6,26.55,26.57,44436.0,24.9679,24.9961,24.9491,24.9679,44436.0
2020-10-20 09:45:00,26.57,26.58,26.52,26.56,34365.0,24.9679,24.9773,24.9209,24.9585,34365.0
2020-10-20 09:50:00,26.56,26.59,26.51,26.56,29358.0,24.9585,24.9867,24.9115,24.9585,29358.0
2020-10-20 09:55:00,26.56,26.63,26.56,26.62,42627.0,24.9585,25.0243,24.9585,25.0149,42627.0
2020-10-20 10:00:00,26.62,26.63,26.56,26.56,67317.0,25.0149,25.0243,24.9585,24.9585,67317.0
2020-10-20 10:05:00,26.56,26.59,26.54,26.56,35499.0,24.9585,24.9867,24.9397,24.9585,35499.0
2020-10-20 10:10:00,26.56,26.61,26.55,26.57,38502.0,24.9585,25.0055,24.9491,24.9679,38502.0
2020-10-20 10:15:00,26.57,26.63,26.55,26.57,47043.0,24.9679,25.0243,24.9491,24.9679,47043.0
2020-10-20 10:20:00,26.59,26.6,26.56,26.58,37977.0,24.9867,24.9961,24.9585,24.9773,37977.0
2020-10-20 10:25:00,26.59,26.63,26.57,26.63,33777.0,24.9867,25.0243,24.9679,25.0243,33777.0
2020-10-20 10:30:00,26.63,26.66,26.56,26.56,35826.0,25.0243,25.0525,24.9585,24.9585,35826.0
2020-10-20 10:35:00,26.55,26.62,26.54,26.62,35136.0,24.9491,25.0149,24.9397,25.0149,35136.0
2020-10-20 10:40:00,26.63,26.66,26.62,26.66,51744.0,25.0243,25.0525,25.0149,25.0525,51744.0
2020-10-20 10:45:00,26.66,26.7,26.62,26.66,48111.0,25.0525,25.0901,25.0149,25.0525,48111.0
2020-10-20 10:50:00,26.69,26.7,26.65,26.69,90387.0,25.0807,25.0901,25.0431,25.0807,90387.0
2020-10-20 10:55:00,26.72,26.72,26.63,26.64,59427.0,25.1089,25.1089,25.0243,25.0337,59427.0
2020-10-20 11:00:00,26.62,26.65,26.59,26.61,24096.0,25.0149,25.0431,24.9867,25.0055,24096.0
2020-10-20 11:05:00,26.62,26.63,26.61,26.62,19899.0,25.0149,25.0243,25.0055,25.0149,19899.0
2020-10-20 11:10:00,26.62,26.67,26.61,26.65,29610.0,25.0149,25.0619,25.0055,25.0431,29610.0
2020-10-20 11:15:00,26.65,26.7,26.65,26.69,33999.0,25.0431,25.0901,25.0431,25.0807,33999.0
2020-10-20 11:20:00,26.69,26.73,26.64,26.71,45591.0,25.0807,25.1183,25.0337,25.0995,45591.0
2020-10-20 11:25:00,26.72,26.75,26.72,26.74,64395.0,25.1089,25.1371,25.1089,25.1277,64395.0
2020-10-20 11:30:00,26.75,26.78,26.73,26.74,46311.0,25.1371,25.1653,25.1183,25.1277,46311.0
2020-10-20 11:35:00,26.74,26.8,26.74,26.77,32157.0,25.1277,25.1841,25.1277,25.1559,32157.0
2020-10-20 11:40:00,26.78,26.84,26.77,26.83,37398.0,25.1653,25.2216,25.1559,25.2122,37398.0
2020-10-20 11:45:00,26.83,26.85,26.79,26.81,58191.0,25.2122,25.231,25.1747,25.1935,58191.0
2020-10-20 11:50:00,26.81,26.83,26.79,26.82,40530.0,25.1935,25.2122,25.1747,25.2029,40530.0
2020-10-20 11:55:00,26.83,26.85,26.81,26.85,26319.0,25.2122,25.231,25.1935,25.231,26319.0
2020-10-20 12:00:00,26.85,26.86,26.82,26.84,59133.0,25.231,25.2404,25.2029,25.2216,59133.0
2020-10-20 12:05:00,26.84,26.89,26.84,26.88,161652.0,25.2216,25.2686,25.2216,25.2592,161652.0
2020-10-20 12:10:00,26.88,26.88,26.86,26.87,62688.0,25.2592,25.2592,25.2404,25.2498,62688.0
2020-10-20 12:15:00,26.87,26.88,26.83,26.83,52500.0,25.2498,25.2592,25.2122,25.2122,52500.0
2020-10-20 12:20:00,26.83,26.83,26.78,26.79,52668.0,25.2122,25.2122,25.1653,25.1747,52668.0
2020-10-20 12:25:00,26.79,26.8,26.78,26.78,34230.0,25.1747,25.1841,25.1653,25.1653,34230.0
2020-10-20 12:30:00,26.78,26.89,26.78,26.88,67242.0,25.1653,25.2686,25.1653,25.2592,67242.0
2020-10-20 12:35:00,26.89,26.91,26.85,26.87,47748.0,25.2686,25.2874,25.231,25.2498,47748.0
2020-10-20 12:40:00,26.88,26.91,26.87,26.91,26694.0,25.2592,25.2874,25.2498,25.2874,26694.0
2020-10-20 12:45:00,26.91,26.94,26.88,26.91,64221.0,25.2874,25.3156,25.2592,25.2874,64221.0
2020-10-20 12:50:00,26.91,26.92,26.89,26.91,46353.0,25.2874,25.2968,25.2686,25.2874,46353.0
2020-10-20 12:55:00,26.91,26.93,26.88,26.93,39369.0,25.2874,25.3062,25.2592,25.3062,39369.0
2020-10-20 13:00:00,26.94,26.94,26.9,26.91,32400.0,25.3156,25.3156,25.278,25.2874,32400.0
2020-10-20 13:05:00,26.91,26.94,26.9,26.91,37611.0,25.2874,25.3156,25.278,25.2874,37611.0
2020-10-20 13:10:00,26.91,26.98,26.91,26.96,46791.0,25.2874,25.3532,25.2874,25.3344,46791.0
2020-10-20 13:15:00,26.95,26.98,26.95,26.96,51663.0,25.325,25.3532,25.325,25.3344,51663.0
2020-10-20 13:20:00,26.96,27.02,26.95,27.0,54267.0,25.3344,25.3908,25.325,25.372,54267.0
2020-10-20 13:25:00,27.0,27.04,26.99,27.02,47616.0,25.372,25.4096,25.3626,25.3908,47616.0
2020-10-20 13:30:00,27.03,27.05,27.03,27.03,54804.0,25.4002,25.419,25.4002,25.4002,54804.0
2020-10-20 13:35:00,27.03,27.05,27.01,27.01,48159.0,25.4002,25.419,25.3814,25.3814,48159.0
2020-10-20 13:40:00,27.01,27.06,27.01,27.05,38181.0,25.3814,25.4284,25.3814,25.419,38181.0
2020-10-20 13:45:00,27.05,27.07,27.03,27.03,47562.0,25.419,25.4378,25.4002,25.4002,47562.0
2020-10-20 13:50:00,27.03,27.04,26.99,26.99,43818.0,25.4002,25.4096,25.3626,25.3626,43818.0
2020-10-20 13:55:00,26.99,27.02,26.94,26.98,36129.0,25.3626,25.3908,25.3156,25.3532,36129.0
2020-10-20 14:00:00,26.97,26.98,26.95,26.95,88359.0,25.3438,25.3532,25.325,25.325,88359.0
2020-10-20 14:05:00,26.96,26.97,26.91,26.94,33039.0,25.3344,25.3438,25.2874,25.3156,33039.0
2020-10-20 14:10:00,26.94,26.95,26.9,26.91,64245.0,25.3156,25.325,25.278,25.2874,64245.0
2020-10-20 14:15:00,26.91,26.92,26.87,26.89,62100.0,25.2874,25.2968,25.2498,25.2686,62100.0
2020-10-20 14:20:00,26.9,26.9,26.86,26.88,60960.0,25.278,25.278,25.2404,25.2592,60960.0
2020-10-20 14:25:00,26.87,26.9,26.86,26.86,59535.0,25.2498,25.278,25.2404,25.2404,59535.0
2020-10-20 14:30:00,26.86,26.92,26.86,26.9,42711.0,25.2404,25.2968,25.2404,25.278,42711.0
2020-10-20 14:35:00,26.89,26.89,26.85,26.87,33291.0,25.2686,25.2686,25.231,25.2498,33291.0
2020-10-20 14:40:00,26.87,26.88,26.84,26.88,42384.0,25.2498,25.2592,25.2216,25.2592,42384.0
2020-10-20 14:45:00,26.87,26.88,26.83,26.85,34752.0,25.2498,25.2592,25.2122,25.231,34752.0
2020-10-20 14:50:00,26.85,26.85,26.8,26.81,65151.0,25.231,25.231,25.1841,25.1935,65151.0
2020-10-20 14:55:00,26.82,26.83,26.81,26.81,32283.0,25.2029,25.2122,25.1935,25.1935,32283.0
2020-10-20 15:00:00,26.82,26.84,26.81,26.83,58620.0,25.2029,25.2216,25.1935,25.2122,58620.0
2020-10-20 15:05:00,26.83,26.84,26.74,26.75,64632.0,25.2122,25.2216,25.1277,25.1371,64632.0
2020-10-20 15:10:00,26.74,26.74,26.68,26.74,120945.0,25.1277,25.1277,25.0713,25.1277,120945.0
2020-10-20 15:15:00,26.74,26.76,26.66,26.75,137490.0,25.1277,25.1465,25.0525,25.1371,137490.0
2020-10-20 15:20:00,26.75,26.79,26.71,26.79,285984.0,25.1371,25.1747,25.0995,25.1747,285984.0
2020-10-20 15:25:00,26.79,26.81,26.76,26.8,81372.0,25.1747,25.1935,25.1465,25.1841,81372.0
2020-10-20 15:30:00,26.8,26.81,26.73,26.75,149961.0,25.1841,25.1935,25.1183,25.1371,149961.0
2020-10-20 15:35:00,26.75,26.75,26.69,26.72,90066.0,25.1371,25.1371,25.0807,25.1089,90066.0
2020-10-20 15:40:00,26.72,26.82,26.72,26.8,120957.0,25.1089,25.2029,25.1089,25.1841,120957.0
2020-10-20 15:45:00,26.8,26.8,26.76,26.76,110172.0,25.1841,25.1841,25.1465,25.1465,110172.0
2020-10-20 15:50:00,26.75,26.78,26.71,26.76,199182.0,25.1371,25.1653,25.0995,25.1465,199182.0
2020-10-20 15:55:00,26.76,26.77,26.7,26.72,556857.0,25.1465,25.1559,25.0901,25.1089,556857.0
2020-10-21 09:30:00,26.4,26.6,26.37,26.5,221778.0,24.8082,24.9961,24.78,24.9021,221778.0
2020-10-21 09:35:00,26.5,26.63,26.46,26.61,92442.0,24.9021,25.0243,24.8646,25.0055,92442.0
2020-10-21 09:40:00,26.63,26.63,26.56,26.62,107454.0,25.0243,25.0243,24.9585,25.0149,107454.0
2020-10-21 09:45:00,26.62,26.63,26.53,26.58,41577.0,25.0149,25.0243,24.9303,24.9773,41577.0
2020-10-21 09:50:00,26.58,26.63,26.55,26.62,107535.0,24.9773,25.0243,24.9491,25.0149,107535.0
2020-10-21 09:55:00,26.62,26.66,26.59,26.62,47667.0,25.0149,25.0525,24.9867,25.0149,47667.0
2020-10-21 10:00:00,26.62,26.67,26.59,26.66,110451.0,25.0149,25.0619,24.9867,25.0525,110451.0
2020-10-21 10:05:00,26.66,26.68,26.61,26.63,83724.0,25.0525,25.0713,25.0055,25.0243,83724.0
2020-10-21 10:10:00,26.62,26.66,26.6,26.65,97632.0,25.0149,25.0525,24.9961,25.0431,97632.0
2020-10-21 10:15:00,26.66,26.69,26.64,26.67,48330.0,25.0525,25.0807,25.0337,25.0619,48330.0
2020-10-21 10:20:00,26.69,26.69,26.61,26.62,60747.0,25.0807,25.0807,25.0055,25.0149,60747.0
2020-10-21 10:25:00,26.62,26.63,26.59,26.61,48972.0,25.0149,25.0243,24.9867,25.0055,48972.0
2020-10-21 10:30:00,26.61,26.63,26.6,26.61,79047.0,25.0055,25.0243,24.9961,25.0055,79047.0
2020-10-21 10:35:00,26.61,26.61,26.57,26.58,76563.0,25.0055,25.0055,24.9679,24.9773,76563.0
2020-10-21 10:40:00,26.57,26.57,26.47,26.49,69726.0,24.9679,24.9679,24.874,24.8927,69726.0
2020-10-21 10:45:00,26.49,26.5,26.44,26.44,239043.0,24.8927,24.9021,24.8458,24.8458,239043.0
2020-10-21 10:50:00,26.44,26.49,26.4,26.45,362841.0,24.8458,24.8927,24.8082,24.8552,362841.0
2020-10-21 10:55:00,26.44,26.46,26.42,26.43,117276.0,24.8458,24.8646,24.827,24.8364,117276.0
2020-10-21 11:00:00,26.43,26.46,26.42,26.45,150492.0,24.8364,24.8646,24.827,24.8552,150492.0
2020-10-21 11:05:00,26.43,26.45,26.4,26.42,94929.0,24.8364,24.8552,24.8082,24.827,94929.0
2020-10-21 11:10:00,26.42,26.44,26.37,26.39,303630.0,24.827,24.8458,24.78,24.7988,303630.0
2020-10-21 11:15:00,26.39,26.46,26.38,26.43,183726.0,24.7988,24.8646,24.7894,24.8364,183726.0
2020-10-21 11:20:00,26.43,26.45,26.39,26.43,59814.0,24.8364,24.8552,24.7988,24.8364,59814.0
2020-10-21 11:25:00,26.43,26.43,26.39,26.41,45306.0,24.8364,24.8364,24.7988,24.8176,45306.0
2020-10-21 11:30:00,26.41,26.44,26.39,26.43,98385.0,24.8176,24.8458,24.7988,24.8364,98385.0
2020-10-21 11:35:00,26.42,26.5,26.42,26.47,70716.0,24.827,24.9021,24.827,24.874,70716.0
2020-10-21 11:40:00,26.48,26.5,26.46,26.5,90747.0,24.8834,24.9021,24.8646,24.9021,90747.0
2020-10-21 11:45:00,26.5,26.5,26.46,26.46,69882.0,24.9021,24.9021,24.8646,24.8646,69882.0
2020-10-21 11:50:00,26.46,26.5,26.46,26.5,73893.0,24.8646,24.9021,24.8646,24.9021,73893.0
2020-10-21 11:55:00,26.49,26.49,26.39,26.39,68868.0,24.8927,24.8927,24.7988,24.7988,68868.0
2020-10-21 12:00:00,26.4,26.41,26.38,26.39,47559.0,24.8082,24.8176,24.7894,24.7988,47559.0
2020-10-21 12:05:00,26.39,26.39,26.34,26.36,52362.0,24.7988,24.7988,24.7518,24.7706,52362.0
2020-10-21 12:10:00,26.35,26.35,26.28,26.33,52074.0,24.7612,24.7612,24.6954,24.7424,52074.0
2020-10-21 12:15:00,26.34,26.34,26.28,26.29,61719.0,24.7518,24.7518,24.6954,24.7048,61719.0
2020-10-21 12:20:00,26.29,26.44,26.28,26.42,80871.0,24.7048,24.8458,24.6954,24.827,80871.0
2020-10-21 12:25:00,26.4,26.44,26.37,26.4,111552.0,24.8082,24.8458,24.78,24.8082,111552.0
2020-10-21 12:30:00,26.39,26.39,26.29,26.31,37335.0,24.7988,24.7988,24.7048,24.7236,37335.0
2020-10-21 12:35:00,26.31,26.32,26.26,26.32,90300.0,24.7236,24.733,24.6766,24.733,90300.0
2020-10-21 12:40:00,26.33,26.35,26.28,26.31,69177.0,24.7424,24.7612,24.6954,24.7236,69177.0
2020-10-21 12:45:00,26.32,26.36,26.29,26.29,42129.0,24.733,24.7706,24.7048,24.7048,42129.0
2020-10-21 12:50:00,26.3,26.33,26.29,26.3,49239.0,24.7142,24.7424,24.7048,24.7142,49239.0
2020-10-21 12:55:00,26.3,26.36,26.3,26.34,48378.0,24.7142,24.7706,24.7142,24.7518,48378.0
2020-10-21 13:00:00,26.33,26.38,26.33,26.38,30348.0,24.7424,24.7894,24.7424,24.7894,30348.0
2020-10-21 13:05:00,26.38,26.4,26.35,26.37,44550.0,24.7894,24.8082,24.7612,24.78,44550.0
2020-10-21 13:10:00,26.38,26.41,26.37,26.38,40263.0,24.7894,24.8176,24.78,24.7894,40263.0
2020-10-21 13:15:00,26.4,26.41,26.38,26.39,60300.0,24.8082,24.8176,24.7894,24.7988,60300.0
2020-10-21 13:20:00,26.4,26.4,26.33,26.34,66039.0,24.8082,24.8082,24.7424,24.7518,66039.0
2020-10-21 13:25:00,26.33,26.35,26.29,26.31,65652.0,24.7424,24.7612,24.7048,24.7236,65652.0
2020-10-21 13:30:00,26.31,26.34,26.31,26.33,30408.0,24.7236,24.7518,24.7236,24.7424,30408.0
2020-10-21 13:35:00,26.33,26.35,26.31,26.32,50286.0,24.7424,24.7612,24.7236,24.733,50286.0
2020-10-21 13:40:00,26.33,26.36,26.32,26.33,64620.0,24.7424,24.7706,24.733,24.7424,64620.0
2020-10-21 13:45:00,26.34,26.35,26.3,26.34,47604.0,24.7518,24.7612,24.7142,24.7518,47604.0
2020-10-21 13:50:00,26.34,26.39,26.32,26.33,47094.0,24.7518,24.7988,24.733,24.7424,47094.0
2020-10-21 13:55:00,26.32,26.33,26.27,26.28,53889.0,24.733,24.7424,24.686,24.6954,53889.0
2020-10-21 14:00:00,26.29,26.31,26.28,26.28,60939.0,24.7048,24.7236,24.6954,24.6954,60939.0
2020-10-21 14:05:00,26.28,26.36,26.27,26.36,53193.0,24.6954,24.7706,24.686,24.7706,53193.0
2020-10-21 14:10:00,26.35,26.38,26.34,26.38,67251.0,24.7612,24.7894,24.7518,24.7894,67251.0
2020-10-21 14:15:00,26.38,26.39,26.34,26.36,48018.0,24.7894,24.7988,24.7518,24.7706,48018.0
2020-10-21 14:20:00,26.36,26.36,26.33,26.35,63978.0,24.7706,24.7706,24.7424,24.7612,63978.0
2020-10-21 14:25:00,26.35,26.37,26.34,26.35,79290.0,24.7612,24.78,24.7518,24.7612,79290.0
2020-10-21 14:30:00,26.35,26.35,26.31,26.33,112851.0,24.7612,24.7612,24.7236,24.7424,112851.0
2020-10-21 14:35:00,26.33,26.37,26.33,26.37,82305.0,24.7424,24.78,24.7424,24.78,82305.0
2020-10-21 14:40:00,26.37,26.41,26.37,26.41,76767.0,24.78,24.8176,24.78,24.8176,76767.0
2020-10-21 14:45:00,26.41,26.43,26.38,26.38,78003.0,24.8176,24.8364,24.7894,24.7894,78003.0
2020-10-21 14:50:00,26.37,26.39,26.36,26.36,77706.0,24.78,24.7988,24.7706,24.7706,77706.0
2020-10-21 14:55:00,26.37,26.4,26.35,26.38,170358.0,24.78,24.8082,24.7612,24.7894,170358.0
2020-10-21 15:00:00,26.39,26.39,26.35,26.36,153471.0,24.7988,24.7988,24.7612,24.7706,153471.0
2020-10-21 15:05:00,26.36,26.37,26.31,26.33,136617.0,24.7706,24.78,24.7236,24.7424,136617.0
2020-10-21 15:10:00,26.33,26.35,26.3,26.33,107751.0,24.7424,24.7612,24.7142,24.7424,107751.0
2020-10-21 15:15:00,26.33,26.35,26.29,26.32,133617.0,24.7424,24.7612,24.7048,24.733,133617.0
2020-10-21 15:20:00,26.32,26.34,26.3,26.33,86739.0,24.733,24.7518,24.7142,24.7424,86739.0
2020-10-21 15:25:00,26.33,26.39,26.33,26.39,106977.0,24.7424,24.7988,24.7424,24.7988,106977.0
2020-10-21 15:30:00,26.39,26.4,26.32,26.33,120558.0,24.7988,24.8082,24.733,24.7424,120558.0
2020-10-21 15:35:00,26.33,26.37,26.31,26.32,154914.0,24.7424,24.78,24.7236,24.733,154914.0
2020-10-21 15:40:00,26.31,26.33,26.3,26.31,153486.0,24.7236,24.7424,24.7142,24.7236,153486.0
2020-10-21 15:45:00,26.31,26.33,26.29,26.32,248901.0,24.7236,24.7424,24.7048,24.733,248901.0
2020-10-21 15:50:00,26.32,26.38,26.3,26.36,350952.0,24.733,24.7894,24.7142,24.7706,350952.0
2020-10-21 15:55:00,26.36,26.37,26.21,26.22,821823.0,24.7706,24.78,24.6296,24.639,821823.0
2020-10-22 09:30:00,27.39,28.27,27.37,27.81,2423988.0,25.7385,26.5654,25.7197,26.1332,2423988.0
2020-10-22 09:35:00,27.8,27.82,27.54,27.58,1294923.0,26.1238,26.1426,25.8794,25.917,1294923.0
2020-10-22 09:40:00,27.57,27.58,27.34,27.36,459954.0,25.9076,25.917,25.6915,25.7103,459954.0
2020-10-22 09:45:00,27.36,27.71,27.33,27.71,779097.0,25.7103,26.0392,25.6821,26.0392,779097.0
2020-10-22 09:50:00,27.69,27.71,27.44,27.5,450753.0,26.0204,26.0392,25.7855,25.8418,450753.0
2020-10-22 09:55:00,27.49,27.56,27.36,27.36,251736.0,25.8325,25.8982,25.7103,25.7103,251736.0
2020-10-22 10:00:00,27.35,27.39,27.3,27.35,326772.0,25.7009,25.7385,25.6539,25.7009,326772.0
2020-10-22 10:05:00,27.35,27.42,27.29,27.34,359961.0,25.7009,25.7667,25.6445,25.6915,359961.0
2020-10-22 10:10:00,27.34,27.45,27.32,27.43,196455.0,25.6915,25.7949,25.6727,25.7761,196455.0
2020-10-22 10:15:00,27.43,27.45,27.36,27.38,154680.0,25.7761,25.7949,25.7103,25.7291,154680.0
2020-10-22 10:20:00,27.38,27.38,27.25,27.29,208917.0,25.7291,25.7291,25.6069,25.6445,208917.0
2020-10-22 10:25:00,27.29,27.31,27.23,27.3,123840.0,25.6445,25.6633,25.5881,25.6539,123840.0
2020-10-22 10:30:00,27.31,27.34,27.29,27.31,165882.0,25.6633,25.6915,25.6445,25.6633,165882.0
2020-10-22 10:35:00,27.3,27.49,27.24,27.45,350376.0,25.6539,25.8325,25.5975,25.7949,350376.0
2020-10-22 10:40:00,27.45,27.5,27.32,27.33,126669.0,25.7949,25.8418,25.6727,25.6821,126669.0
2020-10-22 10:45:00,27.34,27.36,27.25,27.29,94773.0,25.6915,25.7103,25.6069,25.6445,94773.0
2020-10-22 10:50:00,27.29,27.31,27.21,27.22,171762.0,25.6445,25.6633,25.5693,25.5787,171762.0
2020-10-22 10:55:00,27.21,27.25,27.2,27.22,141327.0,25.5693,25.6069,25.5599,25.5787,141327.0
2020-10-22 11:00:00,27.21,27.31,27.19,27.3,119226.0,25.5693,25.6633,25.5505,25.6539,119226.0
2020-10-22 11:05:00,27.29,27.3,27.2,27.2,131454.0,25.6445,25.6539,25.5599,25.5599,131454.0
2020-10-22 11:10:00,27.2,27.2,27.1,27.15,107802.0,25.5599,25.5599,25.466,25.513,107802.0
2020-10-22 11:15:00,27.14,27.23,27.13,27.16,172026.0,25.5036,25.5881,25.4942,25.5224,172026.0
2020-10-22 11:20:00,27.15,27.16,27.1,27.1,103161.0,25.513,25.5224,25.466,25.466,103161.0
2020-10-22 11:25:00,27.09,27.12,27.01,27.08,102657.0,25.4566,25.4848,25.3814,25.4472,102657.0
2020-10-22 11:30:00,27.08,27.15,27.03,27.04,100902.0,25.4472,25.513,25.4002,25.4096,100902.0
2020-10-22 11:35:00,27.03,27.1,27.01,27.05,122232.0,25.4002,25.466,25.3814,25.419,122232.0
2020-10-22 11:40:00,27.04,27.22,27.01,27.21,87651.0,25.4096,25.5787,25.3814,25.5693,87651.0
2020-10-22 11:45:00,27.21,27.28,27.18,27.26,253911.0,25.5693,25.6351,25.5411,25.6163,253911.0
2020-10-22 11:50:00,27.25,27.29,27.16,27.16,82488.0,25.6069,25.6445,25.5224,25.5224,82488.0
2020-10-22 11:55:00,27.16,27.16,27.03,27.05,72504.0,25.5224,25.5224,25.4002,25.419,72504.0
2020-10-22 12:00:00,27.05,27.1,27.0,27.1,79830.0,25.419,25.466,25.372,25.466,79830.0
2020-10-22 12:05:00,27.09,27.09,27.05,27.07,60594.0,25.4566,25.4566,25.419,25.4378,60594.0
2020-10-22 12:10:00,27.08,27.11,27.05,27.11,76629.0,25.4472,25.4754,25.419,25.4754,76629.0
2020-10-22 12:15:00,27.12,27.17,27.09,27.1,77937.0,25.4848,25.5317,25.4566,25.466,77937.0
2020-10-22 12:20:00,27.09,27.18,27.09,27.18,104451.0,25.4566,25.5411,25.4566,25.5411,104451.0
2020-10-22 12:25:00,27.17,27.2,27.15,27.2,110985.0,25.5317,25.5599,25.513,25.5599,110985.0
2020-10-22 12:30:00,27.2,27.2,27.15,27.18,62787.0,25.5599,25.5599,25.513,25.5411,62787.0
2020-10-22 12:35:00,27.18,27.21,27.16,27.2,101280.0,25.5411,25.5693,25.5224,25.5599,101280.0
2020-10-22 12:40:00,27.2,27.22,27.17,27.18,68745.0,25.5599,25.5787,25.5317,25.5411,68745.0
2020-10-22 12:45:00,27.18,27.26,27.18,27.26,78951.0,25.5411,25.6163,25.5411,25.6163,78951.0
2020-10-22 12:50:00,27.26,27.28,27.24,27.26,113022.0,25.6163,25.6351,25.5975,25.6163,113022.0
2020-10-22 12:55:00,27.26,27.31,27.23,27.23,124350.0,25.6163,25.6633,25.5881,25.5881,124350.0
2020-10-22 13:00:00,27.23,27.29,27.21,27.26,114294.0,25.5881,25.6445,25.5693,25.6163,114294.0
2020-10-22 13:05:00,27.26,27.29,27.24,27.28,131367.0,25.6163,25.6445,25.5975,25.6351,131367.0
2020-10-22 13:10:00,27.28,27.35,27.26,27.31,125532.0,25.6351,25.7009,25.6163,25.6633,125532.0
2020-10-22 13:15:00,27.32,27.32,27.23,27.25,98499.0,25.6727,25.6727,25.5881,25.6069,98499.0
2020-10-22 13:20:00,27.24,27.24,27.18,27.2,112977.0,25.5975,25.5975,25.5411,25.5599,112977.0
2020-10-22 13:25:00,27.2,27.22,27.2,27.2,99621.0,25.5599,25.5787,25.5599,25.5599,99621.0
2020-10-22 13:30:00,27.22,27.22,27.17,27.18,108570.0,25.5787,25.5787,25.5317,25.5411,108570.0
2020-10-22 13:35:00,27.18,27.24,27.18,27.22,74424.0,25.5411,25.5975,25.5411,25.5787,74424.0
2020-10-22 13:40:00,27.22,27.25,27.19,27.22,78465.0,25.5787,25.6069,25.5505,25.5787,78465.0
2020-10-22 13:45:00,27.22,27.25,27.22,27.24,64245.0,25.5787,25.6069,25.5787,25.5975,64245.0
2020-10-22 13:50:00,27.24,27.3,27.23,27.29,70344.0,25.5975,25.6539,25.5881,25.6445,70344.0
2020-10-22 13:55:00,27.3,27.33,27.3,27.33,52593.0,25.6539,25.6821,25.6539,25.6821,52593.0
2020-10-22 14:00:00,27.33,27.33,27.21,27.21,75447.0,25.6821,25.6821,25.5693,25.5693,75447.0
2020-10-22 14:05:00,27.22,27.25,27.21,27.25,73371.0,25.5787,25.6069,25.5693,25.6069,73371.0
2020-10-22 14:10:00,27.24,27.25,27.19,27.2,53499.0,25.5975,25.6069,25.5505,25.5599,53499.0
2020-10-22 14:15:00,27.2,27.27,27.19,27.23,81960.0,25.5599,25.6257,25.5505,25.5881,81960.0
2020-10-22 14:20:00,27.23,27.31,27.23,27.31,64881.0,25.5881,25.6633,25.5881,25.6633,64881.0
2020-10-22 14:25:00,27.31,27.33,27.25,27.26,52197.0,25.6633,25.6821,25.6069,25.6163,52197.0
2020-10-22 14:30:00,27.25,27.25,27.15,27.18,95349.0,25.6069,25.6069,25.513,25.5411,95349.0
2020-10-22 14:35:00,27.18,27.2,27.16,27.17,91983.0,25.5411,25.5599,25.5224,25.5317,91983.0
2020-10-22 14:40:00,27.17,27.18,27.15,27.16,95247.0,25.5317,25.5411,25.513,25.5224,95247.0
2020-10-22 14:45:00,27.16,27.18,27.12,27.13,302262.0,25.5224,25.5411,25.4848,25.4942,302262.0
2020-10-22 14:50:00,27.13,27.13,27.08,27.08,66648.0,25.4942,25.4942,25.4472,25.4472,66648.0
2020-10-22 14:55:00,27.08,27.13,27.07,27.07,65772.0,25.4472,25.4942,25.4378,25.4378,65772.0
2020-10-22 15:00:00,27.07,27.09,27.05,27.09,162300.0,25.4378,25.4566,25.419,25.4566,162300.0
2020-10-22 15:05:00,27.1,27.12,27.07,27.11,148494.0,25.466,25.4848,25.4378,25.4754,148494.0
2020-10-22 15:10:00,27.11,27.16,27.1,27.15,104853.0,25.4754,25.5224,25.466,25.513,104853.0
2020-10-22 15:15:00,27.14,27.2,27.13,27.19,178908.0,25.5036,25.5599,25.4942,25.5505,178908.0
2020-10-22 15:20:00,27.19,27.21,27.16,27.21,112146.0,25.5505,25.5693,25.5224,25.5693,112146.0
2020-10-22 15:25:00,27.21,27.24,27.19,27.23,123828.0,25.5693,25.5975,25.5505,25.5881,123828.0
2020-10-22 15:30:00,27.23,27.23,27.18,27.18,132696.0,25.5881,25.5881,25.5411,25.5411,132696.0
2020-10-22 15:35:00,27.19,27.26,27.19,27.24,238926.0,25.5505,25.6163,25.5505,25.5975,238926.0
2020-10-22 15:40:00,27.24,27.26,27.22,27.23,204333.0,25.5975,25.6163,25.5787,25.5881,204333.0
2020-10-22 15:45:00,27.23,27.27,27.21,27.27,288432.0,25.5881,25.6257,25.5693,25.6257,288432.0
2020-10-22 15:50:00,27.28,27.28,27.25,27.26,530508.0,25.6351,25.6351,25.6069,25.6163,530508.0
2020-10-22 15:55:00,27.25,27.28,27.21,27.24,1250547.0,25.6069,25.6351,25.5693,25.5975,1250547.0
2020-10-23 09:30:00,27.23,27.49,27.18,27.49,344454.0,25.5881,25.8325,25.5411,25.8325,344454.0
2020-10-23 09:35:00,27.48,27.53,27.45,27.45,142416.0,25.8231,25.87,25.7949,25.7949,142416.0
2020-10-23 09:40:00,27.45,27.45,27.3,27.34,88983.0,25.7949,25.7949,25.6539,25.6915,88983.0
2020-10-23 09:45:00,27.33,27.33,27.25,27.28,73227.0,25.6821,25.6821,25.6069,25.6351,73227.0
2020-10-23 09:50:00,27.29,27.31,27.23,27.26,133473.0,25.6445,25.6633,25.5881,25.6163,133473.0
2020-10-23 09:55:00,27.26,27.27,27.17,27.18,91320.0,25.6163,25.6257,25.5317,25.5411,91320.0
2020-10-23 10:00:00,27.18,27.18,27.14,27.15,94590.0,25.5411,25.5411,25.5036,25.513,94590.0
2020-10-23 10:05:00,27.15,27.17,27.08,27.15,113973.0,25.513,25.5317,25.4472,25.513,113973.0
2020-10-23 10:10:00,27.16,27.23,27.12,27.18,87648.0,25.5224,25.5881,25.4848,25.5411,87648.0
2020-10-23 10:15:00,27.18,27.23,27.18,27.2,102600.0,25.5411,25.5881,25.5411,25.5599,102600.0
2020-10-23 10:20:00,27.2,27.22,27.16,27.17,106683.0,25.5599,25.5787,25.5224,25.5317,106683.0
2020-10-23 10:25:00,27.17,27.28,27.17,27.23,65076.0,25.5317,25.6351,25.5317,25.5881,65076.0
2020-10-23 10:30:00,27.23,27.28,27.22,27.26,65067.0,25.5881,25.6351,25.5787,25.6163,65067.0
2020-10-23 10:35:00,27.26,27.26,27.2,27.22,48720.0,25.6163,25.6163,25.5599,25.5787,48720.0
2020-10-23 10:40:00,27.23,27.24,27.16,27.19,131055.0,25.5881,25.5975,25.5224,25.5505,131055.0
2020-10-23 10:45:00,27.18,27.18,27.1,27.12,74553.0,25.5411,25.5411,25.466,25.4848,74553.0
2020-10-23 10:50:00,27.13,27.15,27.09,27.09,50196.0,25.4942,25.513,25.4566,25.4566,50196.0
2020-10-23 10:55:00,27.08,27.08,27.01,27.02,58305.0,25.4472,25.4472,25.3814,25.3908,58305.0
2020-10-23 11:00:00,27.02,27.07,27.02,27.07,57954.0,25.3908,25.4378,25.3908,25.4378,57954.0
2020-10-23 11:05:00,27.07,27.07,27.02,27.02,52044.0,25.4378,25.4378,25.3908,25.3908,52044.0
2020-10-23 11:10:00,27.03,27.04,27.0,27.04,90717.0,25.4002,25.4096,25.372,25.4096,90717.0
2020-10-23 11:15:00,27.05,27.08,27.04,27.07,79887.0,25.419,25.4472,25.4096,25.4378,79887.0
2020-10-23 11:20:00,27.07,27.08,27.01,27.01,56190.0,25.4378,25.4472,25.3814,25.3814,56190.0
2020-10-23 11:25:00,27.01,27.06,26.99,27.06,51159.0,25.3814,25.4284,25.3626,25.4284,51159.0
2020-10-23 11:30:00,27.05,27.07,27.05,27.06,45381.0,25.419,25.4378,25.419,25.4284,45381.0
2020-10-23 11:35:00,27.06,27.07,27.01,27.02,50829.0,25.4284,25.4378,25.3814,25.3908,50829.0
2020-10-23 11:40:00,27.02,27.03,26.95,26.96,61926.0,25.3908,25.4002,25.325,25.3344,61926.0
2020-10-23 11:45:00,26.96,26.96,26.91,26.93,49368.0,25.3344,25.3344,25.2874,25.3062,49368.0
2020-10-23 11:50:00,26.93,26.99,26.92,26.96,39822.0,25.3062,25.3626,25.2968,25.3344,39822.0
2020-10-23 11:55:00,26.95,26.98,26.95,26.97,27222.0,25.325,25.3532,25.325,25.3438,27222.0
2020-10-23 12:00:00,26.97,27.0,26.96,27.0,68673.0,25.3438,25.372,25.3344,25.372,68673.0
2020-10-23 12:05:00,27.01,27.01,26.99,27.0,60399.0,25.3814,25.3814,25.3626,25.372,60399.0
2020-10-23 12:10:00,27.0,27.01,26.94,26.94,47871.0,25.372,25.3814,25.3156,25.3156,47871.0
2020-10-23 12:15:00,26.94,26.96,26.87,26.94,101661.0,25.3156,25.3344,25.2498,25.3156,101661.0
2020-10-23 12:20:00,26.93,26.93,26.88,26.9,59928.0,25.3062,25.3062,25.2592,25.278,59928.0
2020-10-23 12:25:00,26.9,26.91,26.85,26.87,82797.0,25.278,25.2874,25.231,25.2498,82797.0
2020-10-23 12:30:00,26.87,26.89,26.83,26.88,66282.0,25.2498,25.2686,25.2122,25.2592,66282.0
2020-10-23 12:35:00,26.89,26.91,26.87,26.9,77481.0,25.2686,25.2874,25.2498,25.278,77481.0
2020-10-23 12:40:00,26.9,26.91,26.89,26.91,37491.0,25.278,25.2874,25.2686,25.2874,37491.0
2020-10-23 12:45:00,26.9,26.92,26.87,26.87,42438.0,25.278,25.2968,25.2498,25.2498,42438.0
2020-10-23 12:50:00,26.87,26.88,26.83,26.83,59664.0,25.2498,25.2592,25.2122,25.2122,59664.0
2020-10-23 12:55:00,26.83,26.87,26.79,26.81,69060.0,25.2122,25.2498,25.1747,25.1935,69060.0
2020-10-23 13:00:00,26.81,26.89,26.81,26.89,40992.0,25.1935,25.2686,25.1935,25.2686,40992.0
2020-10-23 13:05:00,26.89,26.9,26.87,26.88,35433.0,25.2686,25.278,25.2498,25.2592,35433.0
2020-10-23 13:10:00,26.87,26.88,26.84,26.85,184182.0,25.2498,25.2592,25.2216,25.231,184182.0
2020-10-23 13:15:00,26.85,26.9,26.85,26.89,71235.0,25.231,25.278,25.231,25.2686,71235.0
2020-10-23 13:20:00,26.89,26.94,26.88,26.94,48897.0,25.2686,25.3156,25.2592,25.3156,48897.0
2020-10-23 13:25:00,26.93,26.95,26.92,26.95,33243.0,25.3062,25.325,25.2968,25.325,33243.0
2020-10-23 13:30:00,26.95,26.95,26.93,26.95,41007.0,25.325,25.325,25.3062,25.325,41007.0
2020-10-23 13:35:00,26.95,26.99,26.94,26.94,90213.0,25.325,25.3626,25.3156,25.3156,90213.0
2020-10-23 13:40:00,26.94,27.0,26.94,27.0,70461.0,25.3156,25.372,25.3156,25.372,70461.0
2020-10-23 13:45:00,27.01,27.03,26.98,27.0,69561.0,25.3814,25.4002,25.3532,25.372,69561.0
2020-10-23 13:50:00,27.0,27.04,26.99,27.04,59082.0,25.372,25.4096,25.3626,25.4096,59082.0
2020-10-23 13:55:00,27.04,27.09,27.04,27.09,41172.0,25.4096,25.4566,25.4096,25.4566,41172.0
2020-10-23 14:00:00,27.09,27.1,27.07,27.09,54036.0,25.4566,25.466,25.4378,25.4566,54036.0
2020-10-23 14:05:00,27.09,27.14,27.09,27.13,53118.0,25.4566,25.5036,25.4566,25.4942,53118.0
2020-10-23 14:10:00,27.12,27.13,27.11,27.12,41832.0,25.4848,25.4942,25.4754,25.4848,41832.0
2020-10-23 14:15:00,27.12,27.16,27.12,27.14,57894.0,25.4848,25.5224,25.4848,25.5036,57894.0
2020-10-23 14:20:00,27.13,27.16,27.12,27.15,42675.0,25.4942,25.5224,25.4848,25.513,42675.0
2020-10-23 14:25:00,27.15,27.16,27.14,27.15,29232.0,25.513,25.5224,25.5036,25.513,29232.0
2020-10-23 14:30:00,27.15,27.16,27.12,27.15,103230.0,25.513,25.5224,25.4848,25.513,103230.0
2020-10-23 14:35:00,27.15,27.16,27.08,27.09,58629.0,25.513,25.5224,25.4472,25.4566,58629.0
2020-10-23 14:40:00,27.1,27.1,27.05,27.05,45537.0,25.466,25.466,25.419,25.419,45537.0
2020-10-23 14:45:00,27.06,27.1,27.04,27.1,57513.0,25.4284,25.466,25.4096,25.466,57513.0
2020-10-23 14:50:00,27.1,27.11,27.06,27.07,33405.0,25.466,25.4754,25.4284,25.4378,33405.0
2020-10-23 14:55:00,27.07,27.08,27.04,27.05,38628.0,25.4378,25.4472,25.4096,25.419,38628.0
2020-10-23 15:00:00,27.05,27.07,27.04,27.05,47526.0,25.419,25.4378,25.4096,25.419,47526.0
2020-10-23 15:05:00,27.05,27.06,27.03,27.05,38826.0,25.419,25.4284,25.4002,25.419,38826.0
2020-10-23 15:10:00,27.05,27.09,27.03,27.09,91449.0,25.419,25.4566,25.4002,25.4566,91449.0
2020-10-23 15:15:00,27.09,27.1,27.07,27.1,81618.0,25.4566,25.466,25.4378,25.466,81618.0
2020-10-23 15:20:00,27.1,27.13,27.08,27.12,91206.0,25.466,25.4942,25.4472,25.4848,91206.0
2020-10-23 15:25:00,27.12,27.15,27.11,27.15,90045.0,25.4848,25.513,25.4754,25.513,90045.0
2020-10-23 15:30:00,27.15,27.16,27.12,27.14,160647.0,25.513,25.5224,25.4848,25.5036,160647.0
2020-10-23 15:35:00,27.14,27.18,27.13,27.18,150543.0,25.5036,25.5411,25.4942,25.5411,150543.0
2020-10-23 15:40:00,27.17,27.17,27.15,27.15,77802.0,25.5317,25.5317,25.513,25.513,77802.0
2020-10-23 15:45:00,27.15,27.15,27.12,27.14,113118.0,25.513,25.513,25.4848,25.5036,113118.0
2020-10-23 15:50:00,27.13,27.14,27.08,27.09,268845.0,25.4942,25.5036,25.4472,25.4566,268845.0
2020-10-23 15:55:00,27.08,27.11,27.06,27.1,465849.0,25.4472,25.4754,25.4284,25.466,465849.0
2020-10-26 09:30:00,26.78,26.8,26.66,26.7,155952.0,25.1653,25.1841,25.0525,25.0901,155952.0
2020-10-26 09:35:00,26.72,26.78,26.63,26.63,50349.0,25.1089,25.1653,25.0243,25.0243,50349.0
2020-10-26 09:40:00,26.64,26.64,26.54,26.63,171504.0,25.0337,25.0337,24.9397,25.0243,171504.0
2020-10-26 09:45:00,26.62,26.65,26.6,26.61,93084.0,25.0149,25.0431,24.9961,25.0055,93084.0
2020-10-26 09:50:00,26.61,26.7,26.58,26.7,111651.0,25.0055,25.0901,24.9773,25.0901,111651.0
2020-10-26 09:55:00,26.69,26.72,26.67,26.71,78531.0,25.0807,25.1089,25.0619,25.0995,78531.0
2020-10-26 10:00:00,26.71,26.71,26.64,26.64,86874.0,25.0995,25.0995,25.0337,25.0337,86874.0
2020-10-26 10:05:00,26.65,26.69,26.61,26.69,79719.0,25.0431,25.0807,25.0055,25.0807,79719.0
2020-10-26 10:10:00,26.69,26.7,26.59,26.61,90129.0,25.0807,25.0901,24.9867,25.0055,90129.0
2020-10-26 10:15:00,26.61,26.62,26.56,26.59,98796.0,25.0055,25.0149,24.9585,24.9867,98796.0
2020-10-26 10:20:00,26.59,26.59,26.49,26.54,127872.0,24.9867,24.9867,24.8927,24.9397,127872.0
2020-10-26 10:25:00,26.55,26.57,26.51,26.52,94479.0,24.9491,24.9679,24.9115,24.9209,94479.0
2020-10-26 10:30:00,26.52,26.56,26.46,26.56,116745.0,24.9209,24.9585,24.8646,24.9585,116745.0
2020-10-26 10:35:00,26.56,26.59,26.53,26.59,106170.0,24.9585,24.9867,24.9303,24.9867,106170.0
2020-10-26 10:40:00,26.58,26.58,26.54,26.55,90213.0,24.9773,24.9773,24.9397,24.9491,90213.0
2020-10-26 10:45:00,26.55,26.56,26.42,26.45,99231.0,24.9491,24.9585,24.827,24.8552,99231.0
2020-10-26 10:50:00,26.46,26.46,26.39,26.4,122028.0,24.8646,24.8646,24.7988,24.8082,122028.0
2020-10-26 10:55:00,26.4,26.46,26.38,26.46,71763.0,24.8082,24.8646,24.7894,24.8646,71763.0
2020-10-26 11:00:00,26.46,26.48,26.4,26.48,198810.0,24.8646,24.8834,24.8082,24.8834,198810.0
2020-10-26 11:05:00,26.47,26.53,26.46,26.52,101700.0,24.874,24.9303,24.8646,24.9209,101700.0
2020-10-26 11:10:00,26.52,26.55,26.5,26.51,84960.0,24.9209,24.9491,24.9021,24.9115,84960.0
2020-10-26 11:15:00,26.5,26.51,26.4,26.43,137865.0,24.9021,24.9115,24.8082,24.8364,137865.0
2020-10-26 11:20:00,26.43,26.46,26.41,26.45,97422.0,24.8364,24.8646,24.8176,24.8552,97422.0
2020-10-26 11:25:00,26.45,26.49,26.4,26.45,126267.0,24.8552,24.8927,24.8082,24.8552,126267.0
2020-10-26 11:30:00,26.46,26.46,26.37,26.37,80325.0,24.8646,24.8646,24.78,24.78,80325.0
2020-10-26 11:35:00,26.37,26.4,26.35,26.39,77358.0,24.78,24.8082,24.7612,24.7988,77358.0
2020-10-26 11:40:00,26.39,26.42,26.37,26.42,110955.0,24.7988,24.827,24.78,24.827,110955.0
2020-10-26 11:45:00,26.42,26.46,26.41,26.45,75888.0,24.827,24.8646,24.8176,24.8552,75888.0
2020-10-26 11:50:00,26.46,26.46,26.41,26.43,79656.0,24.8646,24.8646,24.8176,24.8364,79656.0
2020-10-26 11:55:00,26.44,26.47,26.41,26.43,72051.0,24.8458,24.874,24.8176,24.8364,72051.0
2020-10-26 12:00:00,26.43,26.44,26.39,26.4,59802.0,24.8364,24.8458,24.7988,24.8082,59802.0
2020-10-26 12:05:00,26.4,26.41,26.34,26.35,62418.0,24.8082,24.8176,24.7518,24.7612,62418.0
2020-10-26 12:10:00,26.35,26.38,26.33,26.33,52881.0,24.7612,24.7894,24.7424,24.7424,52881.0
2020-10-26 12:15:00,26.33,26.35,26.29,26.31,81876.0,24.7424,24.7612,24.7048,24.7236,81876.0
2020-10-26 12:20:00,26.31,26.31,26.27,26.28,81330.0,24.7236,24.7236,24.686,24.6954,81330.0
2020-10-26 12:25:00,26.28,26.3,26.25,26.27,61107.0,24.6954,24.7142,24.6672,24.686,61107.0
2020-10-26 12:30:00,26.26,26.26,26.2,26.23,77922.0,24.6766,24.6766,24.6202,24.6484,77922.0
2020-10-26 12:35:00,26.23,26.24,26.2,26.22,35847.0,24.6484,24.6578,24.6202,24.639,35847.0
2020-10-26 12:40:00,26.22,26.26,26.22,26.26,48957.0,24.639,24.6766,24.639,24.6766,48957.0
2020-10-26 12:45:00,26.26,26.27,26.23,26.26,80706.0,24.6766,24.686,24.6484,24.6766,80706.0
2020-10-26 12:50:00,26.26,26.27,26.22,26.22,103641.0,24.6766,24.686,24.639,24.639,103641.0
2020-10-26 12:55:00,26.23,26.23,26.2,26.22,66702.0,24.6484,24.6484,24.6202,24.639,66702.0
2020-10-26 13:00:00,26.22,26.26,26.18,26.25,52581.0,24.639,24.6766,24.6014,24.6672,52581.0
2020-10-26 13:05:00,26.24,26.24,26.21,26.24,34848.0,24.6578,24.6578,24.6296,24.6578,34848.0
2020-10-26 13:10:00,26.24,26.25,26.21,26.22,48117.0,24.6578,24.6672,24.6296,24.639,48117.0
2020-10-26 13:15:00,26.22,26.23,26.16,26.16,46443.0,24.639,24.6484,24.5826,24.5826,46443.0
2020-10-26 13:20:00,26.17,26.19,26.16,26.17,39966.0,24.592,24.6108,24.5826,24.592,39966.0
2020-10-26 13:25:00,26.17,26.19,26.15,26.15,49977.0,24.592,24.6108,24.5732,24.5732,49977.0
2020-10-26 13:30:00,26.15,26.16,26.12,26.13,62340.0,24.5732,24.5826,24.5451,24.5545,62340.0
2020-10-26 13:35:00,26.13,26.16,26.11,26.15,54498.0,24.5545,24.5826,24.5357,24.5732,54498.0
2020-10-26 13:40:00,26.15,26.19,26.15,26.19,58371.0,24.5732,24.6108,24.5732,24.6108,58371.0
2020-10-26 13:45:00,26.18,26.19,26.16,26.18,53040.0,24.6014,24.6108,24.5826,24.6014,53040.0
2020-10-26 13:50:00,26.17,26.18,26.16,26.16,38037.0,24.592,24.6014,24.5826,24.5826,38037.0
2020-10-26 13:55:00,26.16,26.21,26.14,26.2,59823.0,24.5826,24.6296,24.5639,24.6202,59823.0
2020-10-26 14:00:00,26.2,26.22,26.18,26.22,56316.0,24.6202,24.639,24.6014,24.639,56316.0
2020-10-26 14:05:00,26.22,26.27,26.22,26.26,76683.0,24.639,24.686,24.639,24.6766,76683.0
2020-10-26 14:10:00,26.26,26.26,26.23,26.26,60303.0,24.6766,24.6766,24.6484,24.6766,60303.0
2020-10-26 14:15:00,26.25,26.28,26.25,26.26,68292.0,24.6672,24.6954,24.6672,24.6766,68292.0
2020-10-26 14:20:00,26.26,26.26,26.22,26.22,54501.0,24.6766,24.6766,24.639,24.639,54501.0
2020-10-26 14:25:00,26.22,26.28,26.21,26.28,67071.0,24.639,24.6954,24.6296,24.6954,67071.0
2020-10-26 14:30:00,26.28,26.29,26.26,26.28,50049.0,24.6954,24.7048,24.6766,24.6954,50049.0
2020-10-26 14:35:00,26.28,26.28,26.22,26.22,69984.0,24.6954,24.6954,24.639,24.639,69984.0
2020-10-26 14:40:00,26.21,26.27,26.21,26.25,52611.0,24.6296,24.686,24.6296,24.6672,52611.0
2020-10-26 14:45:00,26.24,26.25,26.21,26.24,53766.0,24.6578,24.6672,24.6296,24.6578,53766.0
2020-10-26 14:50:00,26.24,26.28,26.24,26.26,50142.0,24.6578,24.6954,24.6578,24.6766,50142.0
2020-10-26 14:55:00,26.26,26.29,26.25,26.26,62424.0,24.6766,24.7048,24.6672,24.6766,62424.0
2020-10-26 15:00:00,26.27,26.28,26.24,26.24,42258.0,24.686,24.6954,24.6578,24.6578,42258.0
2020-10-26 15:05:00,26.23,26.24,26.19,26.2,76488.0,24.6484,24.6578,24.6108,24.6202,76488.0
2020-10-26 15:10:00,26.2,26.23,26.19,26.2,56658.0,24.6202,24.6484,24.6108,24.6202,56658.0
2020-10-26 15:15:00,26.2,26.24,26.19,26.19,95661.0,24.6202,24.6578,24.6108,24.6108,95661.0
2020-10-26 15:20:00,26.19,26.24,26.19,26.22,99396.0,24.6108,24.6578,24.6108,24.639,99396.0
2020-10-26 15:25:00,26.22,26.26,26.22,26.24,74328.0,24.639,24.6766,24.639,24.6578,74328.0
2020-10-26 15:30:00,26.25,26.31,26.24,26.27,99123.0,24.6672,24.7236,24.6578,24.686,99123.0
2020-10-26 15:35:00,26.27,26.3,26.26,26.29,101091.0,24.686,24.7142,24.6766,24.7048,101091.0
2020-10-26 15:40:00,26.29,26.3,26.28,26.28,126039.0,24.7048,24.7142,24.6954,24.6954,126039.0
2020-10-26 15:45:00,26.28,26.29,26.18,26.19,110136.0,24.6954,24.7048,24.6014,24.6108,110136.0
2020-10-26 15:50:00,26.19,26.22,26.18,26.2,246114.0,24.6108,24.639,24.6014,24.6202,246114.0
2020-10-26 15:55:00,26.2,26.29,26.2,26.29,419490.0,24.6202,24.7048,24.6202,24.7048,419490.0
2020-10-27 09:30:00,26.33,26.42,26.29,26.36,195480.0,24.7424,24.827,24.7048,24.7706,195480.0
2020-10-27 09:35:00,26.35,26.42,26.34,26.38,129633.0,24.7612,24.827,24.7518,24.7894,129633.0
2020-10-27 09:40:00,26.38,26.43,26.34,26.43,240075.0,24.7894,24.8364,24.7518,24.8364,240075.0
2020-10-27 09:45:00,26.43,26.47,26.35,26.39,381075.0,24.8364,24.874,24.7612,24.7988,381075.0
2020-10-27 09:50:00,26.39,26.4,26.2,26.27,223749.0,24.7988,24.8082,24.6202,24.686,223749.0
2020-10-27 09:55:00,26.27,26.4,26.27,26.37,495381.0,24.686,24.8082,24.686,24.78,495381.0
2020-10-27 10:00:00,26.38,26.42,26.27,26.35,357822.0,24.7894,24.827,24.686,24.7612,357822.0
2020-10-27 10:05:00,26.35,26.44,26.35,26.44,147030.0,24.7612,24.8458,24.7612,24.8458,147030.0
2020-10-27 10:10:00,26.44,26.49,26.43,26.47,124698.0,24.8458,24.8927,24.8364,24.874,124698.0
2020-10-27 10:15:00,26.47,26.48,26.36,26.36,120492.0,24.874,24.8834,24.7706,24.7706,120492.0
2020-10-27 10:20:00,26.36,26.38,26.29,26.32,266631.0,24.7706,24.7894,24.7048,24.733,266631.0
2020-10-27 10:25:00,26.32,26.37,26.29,26.32,119727.0,24.733,24.78,24.7048,24.733,119727.0
2020-10-27 10:30:00,26.32,26.34,26.21,26.24,106734.0,24.733,24.7518,24.6296,24.6578,106734.0
2020-10-27 10:35:00,26.24,26.24,26.2,26.22,45858.0,24.6578,24.6578,24.6202,24.639,45858.0
2020-10-27 10:40:00,26.23,26.26,26.23,26.25,104097.0,24.6484,24.6766,24.6484,24.6672,104097.0
2020-10-27 10:45:00,26.25,26.33,26.23,26.32,72999.0,24.6672,24.7424,24.6484,24.733,72999.0
2020-10-27 10:50:00,26.33,26.39,26.22,26.26,305910.0,24.7424,24.7988,24.639,24.6766,305910.0
2020-10-27 10:55:00,26.26,26.29,26.23,26.23,65310.0,24.6766,24.7048,24.6484,24.6484,65310.0
2020-10-27 11:00:00,26.24,26.25,26.21,26.24,60198.0,24.6578,24.6672,24.6296,24.6578,60198.0
2020-10-27 11:05:00,26.23,26.24,26.21,26.23,104337.0,24.6484,24.6578,24.6296,24.6484,104337.0
2020-10-27 11:10:00,26.22,26.26,26.21,26.26,59943.0,24.639,24.6766,24.6296,24.6766,59943.0
2020-10-27 11:15:00,26.26,26.29,26.23,26.24,60639.0,24.6766,24.7048,24.6484,24.6578,60639.0
2020-10-27 11:20:00,26.25,26.25,26.21,26.25,64527.0,24.6672,24.6672,24.6296,24.6672,64527.0
2020-10-27 11:25:00,26.25,26.26,26.22,26.23,60231.0,24.6672,24.6766,24.639,24.6484,60231.0
2020-10-27 11:30:00,26.24,26.24,26.15,26.16,88410.0,24.6578,24.6578,24.5732,24.5826,88410.0
2020-10-27 11:35:00,26.16,26.19,26.15,26.19,63201.0,24.5826,24.6108,24.5732,24.6108,63201.0
2020-10-27 11:40:00,26.18,26.2,26.15,26.15,51366.0,24.6014,24.6202,24.5732,24.5732,51366.0
2020-10-27 11:45:00,26.16,26.16,26.13,26.14,37071.0,24.5826,24.5826,24.5545,24.5639,37071.0
2020-10-27 11:50:00,26.13,26.14,26.1,26.13,59691.0,24.5545,24.5639,24.5263,24.5545,59691.0
2020-10-27 11:55:00,26.13,26.16,26.11,26.16,49140.0,24.5545,24.5826,24.5357,24.5826,49140.0
2020-10-27 12:00:00,26.16,26.16,26.11,26.13,53490.0,24.5826,24.5826,24.5357,24.5545,53490.0
2020-10-27 12:05:00,26.14,26.16,26.12,26.13,71331.0,24.5639,24.5826,24.5451,24.5545,71331.0
2020-10-27 12:10:00,26.12,26.16,26.07,26.08,115506.0,24.5451,24.5826,24.4981,24.5075,115506.0
2020-10-27 12:15:00,26.08,26.09,26.06,26.07,64407.0,24.5075,24.5169,24.4887,24.4981,64407.0
2020-10-27 12:20:00,26.07,26.11,26.07,26.09,38583.0,24.4981,24.5357,24.4981,24.5169,38583.0
2020-10-27 12:25:00,26.09,26.1,26.01,26.01,80568.0,24.5169,24.5263,24.4417,24.4417,80568.0
2020-10-27 12:30:00,26.02,26.06,26.01,26.06,99027.0,24.4511,24.4887,24.4417,24.4887,99027.0
2020-10-27 12:35:00,26.06,26.11,26.05,26.1,61458.0,24.4887,24.5357,24.4793,24.5263,61458.0
2020-10-27 12:40:00,26.11,26.11,26.04,26.05,50958.0,24.5357,24.5357,24.4699,24.4793,50958.0
2020-10-27 12:45:00,26.05,26.06,26.03,26.04,42837.0,24.4793,24.4887,24.4605,24.4699,42837.0
2020-10-27 12:50:00,26.04,26.05,26.02,26.05,46635.0,24.4699,24.4793,24.4511,24.4793,46635.0
2020-10-27 12:55:00,26.04,26.05,26.0,26.01,59910.0,24.4699,24.4793,24.4323,24.4417,59910.0
2020-10-27 13:00:00,26.0,26.0,25.96,25.97,45411.0,24.4323,24.4323,24.3947,24.4041,45411.0
2020-10-27 13:05:00,25.98,26.01,25.98,26.0,67911.0,24.4135,24.4417,24.4135,24.4323,67911.0
2020-10-27 13:10:00,26.01,26.01,25.99,26.01,68235.0,24.4417,24.4417,24.4229,24.4417,68235.0
2020-10-27 13:15:00,26.01,26.03,25.99,25.99,55908.0,24.4417,24.4605,24.4229,24.4229,55908.0
2020-10-27 13:20:00,25.99,26.03,25.97,26.03,66201.0,24.4229,24.4605,24.4041,24.4605,66201.0
2020-10-27 13:25:00,26.03,26.08,26.01,26.05,89367.0,24.4605,24.5075,24.4417,24.4793,89367.0
2020-10-27 13:30:00,26.05,26.09,26.05,26.06,92091.0,24.4793,24.5169,24.4793,24.4887,92091.0
2020-10-27 13:35:00,26.06,26.06,26.0,26.01,56331.0,24.4887,24.4887,24.4323,24.4417,56331.0
2020-10-27 13:40:00,26.02,26.02,25.98,25.98,62499.0,24.4511,24.4511,24.4135,24.4135,62499.0
2020-10-27 13:45:00,25.98,26.01,25.98,26.0,64194.0,24.4135,24.4417,24.4135,24.4323,64194.0
2020-10-27 13:50:00,26.0,26.01,25.95,25.95,73476.0,24.4323,24.4417,24.3853,24.3853,73476.0
2020-10-27 13:55:00,25.96,25.97,25.92,25.95,111003.0,24.3947,24.4041,24.3571,24.3853,111003.0
2020-10-27 14:00:00,25.95,25.97,25.94,25.95,66513.0,24.3853,24.4041,24.3759,24.3853,66513.0
2020-10-27 14:05:00,25.95,25.96,25.93,25.93,60921.0,24.3853,24.3947,24.3665,24.3665,60921.0
2020-10-27 14:10:00,25.93,25.94,25.91,25.93,72765.0,24.3665,24.3759,24.3477,24.3665,72765.0
2020-10-27 14:15:00,25.93,25.94,25.88,25.88,91320.0,24.3665,24.3759,24.3195,24.3195,91320.0
2020-10-27 14:20:00,25.88,25.92,25.87,25.89,74124.0,24.3195,24.3571,24.3101,24.3289,74124.0
2020-10-27 14:25:00,25.89,25.91,25.88,25.9,76557.0,24.3289,24.3477,24.3195,24.3383,76557.0
2020-10-27 14:30:00,25.9,25.98,25.9,25.98,140865.0,24.3383,24.4135,24.3383,24.4135,140865.0
2020-10-27 14:35:00,25.98,25.99,25.95,25.95,269181.0,24.4135,24.4229,24.3853,24.3853,269181.0
2020-10-27 14:40:00,25.95,26.0,25.95,25.97,187593.0,24.3853,24.4323,24.3853,24.4041,187593.0
2020-10-27 14:45:00,25.96,26.0,25.94,25.99,156330.0,24.3947,24.4323,24.3759,24.4229,156330.0
2020-10-27 14:50:00,25.99,25.99,25.94,25.96,51096.0,24.4229,24.4229,24.3759,24.3947,51096.0
2020-10-27 14:55:00,25.96,25.96,25.91,25.93,59406.0,24.3947,24.3947,24.3477,24.3665,59406.0
2020-10-27 15:00:00,25.93,25.95,25.91,25.93,74190.0,24.3665,24.3853,24.3477,24.3665,74190.0
2020-10-27 15:05:00,25.93,25.95,25.89,25.91,85830.0,24.3665,24.3853,24.3289,24.3477,85830.0
2020-10-27 15:10:00,25.91,25.95,25.9,25.94,83889.0,24.3477,24.3853,24.3383,24.3759,83889.0
2020-10-27 15:15:00,25.94,25.96,25.93,25.94,85227.0,24.3759,24.3947,24.3665,24.3759,85227.0
2020-10-27 15:20:00,25.94,25.97,25.92,25.97,117018.0,24.3759,24.4041,24.3571,24.4041,117018.0
2020-10-27 15:25:00,25.97,26.03,25.96,26.02,379353.0,24.4041,24.4605,24.3947,24.4511,379353.0
2020-10-27 15:30:00,26.02,26.05,26.01,26.03,173637.0,24.4511,24.4793,24.4417,24.4605,173637.0
2020-10-27 15:35:00,26.03,26.11,26.02,26.1,200472.0,24.4605,24.5357,24.4511,24.5263,200472.0
2020-10-27 15:40:00,26.1,26.1,26.03,26.06,227538.0,24.5263,24.5263,24.4605,24.4887,227538.0
2020-10-27 15:45:00,26.06,26.06,26.02,26.04,227055.0,24.4887,24.4887,24.4511,24.4699,227055.0
2020-10-27 15:50:00,26.04,26.12,26.02,26.1,510819.0,24.4699,24.5451,24.4511,24.5263,510819.0
2020-10-27 15:55:00,26.1,26.12,26.02,26.03,678738.0,24.5263,24.5451,24.4511,24.4605,678738.0
2020-10-28 09:30:00,25.43,25.75,25.4,25.73,539595.0,23.8967,24.1974,23.8685,24.1786,539595.0
2020-10-28 09:35:00,25.74,25.76,25.66,25.76,163869.0,24.188,24.2068,24.1128,24.2068,163869.0
2020-10-28 09:40:00,25.78,25.81,25.75,25.77,164151.0,24.2256,24.2538,24.1974,24.2162,164151.0
2020-10-28 09:45:00,25.77,25.85,25.76,25.83,169563.0,24.2162,24.2913,24.2068,24.2725,169563.0
2020-10-28 09:50:00,25.84,25.84,25.69,25.69,206628.0,24.2819,24.2819,24.141,24.141,206628.0
2020-10-28 09:55:00,25.7,25.73,25.59,25.61,155448.0,24.1504,24.1786,24.047,24.0658,155448.0
2020-10-28 10:00:00,25.61,25.67,25.59,25.63,164244.0,24.0658,24.1222,24.047,24.0846,164244.0
2020-10-28 10:05:00,25.63,25.68,25.61,25.67,141096.0,24.0846,24.1316,24.0658,24.1222,141096.0
2020-10-28 10:10:00,25.67,25.71,25.66,25.68,224520.0,24.1222,24.1598,24.1128,24.1316,224520.0
2020-10-28 10:15:00,25.68,25.73,25.65,25.68,275109.0,24.1316,24.1786,24.1034,24.1316,275109.0
2020-10-28 10:20:00,25.67,25.69,25.57,25.57,130746.0,24.1222,24.141,24.0282,24.0282,130746.0
2020-10-28 10:25:00,25.56,25.6,25.51,25.58,201768.0,24.0188,24.0564,23.9718,24.0376,201768.0
2020-10-28 10:30:00,25.58,25.62,25.53,25.54,138522.0,24.0376,24.0752,23.9906,24.0,138522.0
2020-10-28 10:35:00,25.54,25.56,25.47,25.5,196791.0,24.0,24.0188,23.9343,23.9624,196791.0
2020-10-28 10:40:00,25.49,25.52,25.45,25.49,134259.0,23.953,23.9812,23.9155,23.953,134259.0
2020-10-28 10:45:00,25.49,25.51,25.45,25.48,191313.0,23.953,23.9718,23.9155,23.9436,191313.0
2020-10-28 10:50:00,25.49,25.56,25.46,25.54,192414.0,23.953,24.0188,23.9249,24.0,192414.0
2020-10-28 10:55:00,25.54,25.58,25.49,25.57,109362.0,24.0,24.0376,23.953,24.0282,109362.0
2020-10-28 11:00:00,25.57,25.59,25.48,25.5,93387.0,24.0282,24.047,23.9436,23.9624,93387.0
2020-10-28 11:05:00,25.5,25.57,25.5,25.52,114615.0,23.9624,24.0282,23.9624,23.9812,114615.0
2020-10-28 11:10:00,25.51,25.56,25.5,25.55,137295.0,23.9718,24.0188,23.9624,24.0094,137295.0
2020-10-28 11:15:00,25.54,25.55,25.51,25.54,148110.0,24.0,24.0094,23.9718,24.0,148110.0
2020-10-28 11:20:00,25.54,25.57,25.51,25.55,138390.0,24.0,24.0282,23.9718,24.0094,138390.0
2020-10-28 11:25:00,25.55,25.55,25.51,25.53,74922.0,24.0094,24.0094,23.9718,23.9906,74922.0
2020-10-28 11:30:00,25.52,25.53,25.48,25.52,141753.0,23.9812,23.9906,23.9436,23.9812,141753.0
2020-10-28 11:35:00,25.52,25.55,25.49,25.53,116796.0,23.9812,24.0094,23.953,23.9906,116796.0
2020-10-28 11:40:00,25.53,25.57,25.52,25.57,103632.0,23.9906,24.0282,23.9812,24.0282,103632.0
2020-10-28 11:45:00,25.57,25.67,25.56,25.66,119037.0,24.0282,24.1222,24.0188,24.1128,119037.0
2020-10-28 11:50:00,25.66,25.67,25.62,25.66,122880.0,24.1128,24.1222,24.0752,24.1128,122880.0
2020-10-28 11:55:00,25.66,25.69,25.62,25.63,220839.0,24.1128,24.141,24.0752,24.0846,220839.0
2020-10-28 12:00:00,25.63,25.68,25.62,25.65,100425.0,24.0846,24.1316,24.0752,24.1034,100425.0
2020-10-28 12:05:00,25.65,25.69,25.63,25.64,93057.0,24.1034,24.141,24.0846,24.094,93057.0
2020-10-28 12:10:00,25.64,25.71,25.63,25.67,65532.0,24.094,24.1598,24.0846,24.1222,65532.0
2020-10-28 12:15:00,25.67,25.69,25.66,25.67,100260.0,24.1222,24.141,24.1128,24.1222,100260.0
2020-10-28 12:20:00,25.67,25.69,25.65,25.66,82440.0,24.1222,24.141,24.1034,24.1128,82440.0
2020-10-28 12:25:00,25.67,25.67,25.61,25.62,53901.0,24.1222,24.1222,24.0658,24.0752,53901.0
2020-10-28 12:30:00,25.62,25.62,25.54,25.56,82470.0,24.0752,24.0752,24.0,24.0188,82470.0
2020-10-28 12:35:00,25.56,25.57,25.51,25.51,71616.0,24.0188,24.0282,23.9718,23.9718,71616.0
2020-10-28 12:40:00,25.51,25.53,25.5,25.53,81780.0,23.9718,23.9906,23.9624,23.9906,81780.0
2020-10-28 12:45:00,25.52,25.53,25.49,25.49,81693.0,23.9812,23.9906,23.953,23.953,81693.0
2020-10-28 12:50:00,25.49,25.52,25.47,25.47,58404.0,23.953,23.9812,23.9343,23.9343,58404.0
2020-10-28 12:55:00,25.47,25.5,25.46,25.48,70335.0,23.9343,23.9624,23.9249,23.9436,70335.0
2020-10-28 13:00:00,25.48,25.49,25.46,25.48,120501.0,23.9436,23.953,23.9249,23.9436,120501.0
2020-10-28 13:05:00,25.47,25.49,25.4,25.4,137049.0,23.9343,23.953,23.8685,23.8685,137049.0
2020-10-28 13:10:00,25.4,25.41,25.37,25.38,245778.0,23.8685,23.8779,23.8403,23.8497,245778.0
2020-10-28 13:15:00,25.38,25.41,25.37,25.41,133023.0,23.8497,23.8779,23.8403,23.8779,133023.0
2020-10-28 13:20:00,25.41,25.41,25.36,25.37,93759.0,23.8779,23.8779,23.8309,23.8403,93759.0
2020-10-28 13:25:00,25.37,25.4,25.34,25.4,127125.0,23.8403,23.8685,23.8121,23.8685,127125.0
2020-10-28 13:30:00,25.39,25.4,25.37,25.39,79893.0,23.8591,23.8685,23.8403,23.8591,79893.0
2020-10-28 13:35:00,25.38,25.43,25.38,25.39,103632.0,23.8497,23.8967,23.8497,23.8591,103632.0
2020-10-28 13:40:00,25.39,25.4,25.31,25.34,161949.0,23.8591,23.8685,23.7839,23.8121,161949.0
2020-10-28 13:45:00,25.34,25.39,25.33,25.38,117141.0,23.8121,23.8591,23.8027,23.8497,117141.0
2020-10-28 13:50:00,25.38,25.38,25.35,25.38,96480.0,23.8497,23.8497,23.8215,23.8497,96480.0
2020-10-28 13:55:00,25.38,25.44,25.37,25.42,93753.0,23.8497,23.9061,23.8403,23.8873,93753.0
2020-10-28 14:00:00,25.42,25.43,25.37,25.41,98976.0,23.8873,23.8967,23.8403,23.8779,98976.0
2020-10-28 14:05:00,25.41,25.44,25.39,25.39,93696.0,23.8779,23.9061,23.8591,23.8591,93696.0
2020-10-28 14:10:00,25.39,25.39,25.33,25.34,76332.0,23.8591,23.8591,23.8027,23.8121,76332.0
2020-10-28 14:15:00,25.34,25.35,25.3,25.33,71349.0,23.8121,23.8215,23.7745,23.8027,71349.0
2020-10-28 14:20:00,25.33,25.45,25.33,25.44,78909.0,23.8027,23.9155,23.8027,23.9061,78909.0
2020-10-28 14:25:00,25.44,25.47,25.42,25.45,114222.0,23.9061,23.9343,23.8873,23.9155,114222.0
2020-10-28 14:30:00,25.45,25.46,25.42,25.43,74742.0,23.9155,23.9249,23.8873,23.8967,74742.0
2020-10-28 14:35:00,25.43,25.43,25.39,25.39,82425.0,23.8967,23.8967,23.8591,23.8591,82425.0
2020-10-28 14:40:00,25.39,25.43,25.37,25.4,89580.0,23.8591,23.8967,23.8403,23.8685,89580.0
2020-10-28 14:45:00,25.4,25.45,25.39,25.42,120462.0,23.8685,23.9155,23.8591,23.8873,120462.0
2020-10-28 14:50:00,25.42,25.45,25.37,25.37,95613.0,23.8873,23.9155,23.8403,23.8403,95613.0
2020-10-28 14:55:00,25.38,25.47,25.38,25.47,90312.0,23.8497,23.9343,23.8497,23.9343,90312.0
2020-10-28 15:00:00,25.47,25.48,25.42,25.43,83580.0,23.9343,23.9436,23.8873,23.8967,83580.0
2020-10-28 15:05:00,25.43,25.47,25.41,25.44,91407.0,23.8967,23.9343,23.8779,23.9061,91407.0
2020-10-28 15:10:00,25.44,25.47,25.41,25.46,114417.0,23.9061,23.9343,23.8779,23.9249,114417.0
2020-10-28 15:15:00,25.45,25.48,25.44,25.46,132582.0,23.9155,23.9436,23.9061,23.9249,132582.0
2020-10-28 15:20:00,25.46,25.52,25.45,25.52,128592.0,23.9249,23.9812,23.9155,23.9812,128592.0
2020-10-28 15:25:00,25.51,25.53,25.48,25.49,103371.0,23.9718,23.9906,23.9436,23.953,103371.0
2020-10-28 15:30:00,25.49,25.53,25.46,25.47,163908.0,23.953,23.9906,23.9249,23.9343,163908.0
2020-10-28 15:35:00,25.46,25.48,25.38,25.38,136392.0,23.9249,23.9436,23.8497,23.8497,136392.0
2020-10-28 15:40:00,25.38,25.43,25.38,25.41,223101.0,23.8497,23.8967,23.8497,23.8779,223101.0
2020-10-28 15:45:00,25.41,25.43,25.36,25.43,302532.0,23.8779,23.8967,23.8309,23.8967,302532.0
2020-10-28 15:50:00,25.42,25.43,25.31,25.31,514575.0,23.8873,23.8967,23.7839,23.7839,514575.0
2020-10-28 15:55:00,25.31,25.33,25.25,25.32,822153.0,23.7839,23.8027,23.7275,23.7933,822153.0
2020-10-29 09:30:00,25.22,25.46,25.13,25.32,472341.0,23.6993,23.9249,23.6148,23.7933,472341.0
2020-10-29 09:35:00,25.32,25.4,25.3,25.35,305589.0,23.7933,23.8685,23.7745,23.8215,305589.0
2020-10-29 09:40:00,25.34,25.45,25.32,25.45,132048.0,23.8121,23.9155,23.7933,23.9155,132048.0
2020-10-29 09:45:00,25.45,25.54,25.43,25.47,314073.0,23.9155,24.0,23.8967,23.9343,314073.0
2020-10-29 09:50:00,25.48,25.6,25.46,25.59,183183.0,23.9436,24.0564,23.9249,24.047,183183.0
2020-10-29 09:55:00,25.59,25.66,25.54,25.55,291033.0,24.047,24.1128,24.0,24.0094,291033.0
2020-10-29 10:00:00,25.55,25.61,25.5,25.6,192918.0,24.0094,24.0658,23.9624,24.0564,192918.0
2020-10-29 10:05:00,25.59,25.71,25.56,25.7,175740.0,24.047,24.1598,24.0188,24.1504,175740.0
2020-10-29 10:10:00,25.7,25.73,25.63,25.64,213201.0,24.1504,24.1786,24.0846,24.094,213201.0
2020-10-29 10:15:00,25.64,25.74,25.64,25.74,89313.0,24.094,24.188,24.094,24.188,89313.0
2020-10-29 10:20:00,25.74,25.74,25.66,25.67,91992.0,24.188,24.188,24.1128,24.1222,91992.0
2020-10-29 10:25:00,25.67,25.81,25.67,25.8,110670.0,24.1222,24.2538,24.1222,24.2444,110670.0
2020-10-29 10:30:00,25.81,25.9,25.81,25.87,208677.0,24.2538,24.3383,24.2538,24.3101,208677.0
2020-10-29 10:35:00,25.87,25.97,25.87,25.97,182850.0,24.3101,24.4041,24.3101,24.4041,182850.0
2020-10-29 10:40:00,25.97,26.05,25.97,26.03,258075.0,24.4041,24.4793,24.4041,24.4605,258075.0
2020-10-29 10:45:00,26.03,26.07,26.0,26.05,203070.0,24.4605,24.4981,24.4323,24.4793,203070.0
2020-10-29 10:50:00,26.05,26.08,25.98,26.0,212487.0,24.4793,24.5075,24.4135,24.4323,212487.0
2020-10-29 10:55:00,26.01,26.01,25.95,25.98,139251.0,24.4417,24.4417,24.3853,24.4135,139251.0
2020-10-29 11:00:00,25.99,25.99,25.87,25.87,200253.0,24.4229,24.4229,24.3101,24.3101,200253.0
2020-10-29 11:05:00,25.87,25.88,25.83,25.83,67713.0,24.3101,24.3195,24.2725,24.2725,67713.0
2020-10-29 11:10:00,25.82,25.87,25.81,25.87,93831.0,24.2631,24.3101,24.2538,24.3101,93831.0
2020-10-29 11:15:00,25.85,25.9,25.85,25.86,73746.0,24.2913,24.3383,24.2913,24.3007,73746.0
2020-10-29 11:20:00,25.86,25.87,25.84,25.86,52875.0,24.3007,24.3101,24.2819,24.3007,52875.0
2020-10-29 11:25:00,25.86,25.9,25.86,25.87,102741.0,24.3007,24.3383,24.3007,24.3101,102741.0
2020-10-29 11:30:00,25.87,25.89,25.81,25.86,121626.0,24.3101,24.3289,24.2538,24.3007,121626.0
2020-10-29 11:35:00,25.86,25.89,25.81,25.87,81471.0,24.3007,24.3289,24.2538,24.3101,81471.0
2020-10-29 11:40:00,25.86,25.87,25.81,25.83,144354.0,24.3007,24.3101,24.2538,24.2725,144354.0
2020-10-29 11:45:00,25.83,25.84,25.81,25.83,58281.0,24.2725,24.2819,24.2538,24.2725,58281.0
2020-10-29 11:50:00,25.83,25.86,25.8,25.81,77715.0,24.2725,24.3007,24.2444,24.2538,77715.0
2020-10-29 11:55:00,25.8,25.84,25.75,25.78,107916.0,24.2444,24.2819,24.1974,24.2256,107916.0
2020-10-29 12:00:00,25.79,25.81,25.69,25.7,278466.0,24.235,24.2538,24.141,24.1504,278466.0
2020-10-29 12:05:00,25.7,25.76,25.69,25.74,98760.0,24.1504,24.2068,24.141,24.188,98760.0
2020-10-29 12:10:00,25.74,25.75,25.71,25.75,56937.0,24.188,24.1974,24.1598,24.1974,56937.0
2020-10-29 12:15:00,25.76,25.8,25.76,25.79,106221.0,24.2068,24.2444,24.2068,24.235,106221.0
2020-10-29 12:20:00,25.8,25.81,25.79,25.8,65229.0,24.2444,24.2538,24.235,24.2444,65229.0
2020-10-29 12:25:00,25.81,25.82,25.79,25.81,61521.0,24.2538,24.2631,24.235,24.2538,61521.0
2020-10-29 12:30:00,25.82,25.88,25.8,25.87,92751.0,24.2631,24.3195,24.2444,24.3101,92751.0
2020-10-29 12:35:00,25.88,25.93,25.87,25.9,60486.0,24.3195,24.3665,24.3101,24.3383,60486.0
2020-10-29 12:40:00,25.9,25.94,25.9,25.92,67242.0,24.3383,24.3759,24.3383,24.3571,67242.0
2020-10-29 12:45:00,25.92,26.0,25.92,25.97,189951.0,24.3571,24.4323,24.3571,24.4041,189951.0
2020-10-29 12:50:00,25.98,26.01,25.97,26.01,60954.0,24.4135,24.4417,24.4041,24.4417,60954.0
2020-10-29 12:55:00,26.0,26.04,25.98,26.02,71571.0,24.4323,24.4699,24.4135,24.4511,71571.0
2020-10-29 13:00:00,26.02,26.06,26.02,26.05,81333.0,24.4511,24.4887,24.4511,24.4793,81333.0
2020-10-29 13:05:00,26.05,26.05,25.93,25.93,108525.0,24.4793,24.4793,24.3665,24.3665,108525.0
2020-10-29 13:10:00,25.94,25.95,25.91,25.95,38943.0,24.3759,24.3853,24.3477,24.3853,38943.0
2020-10-29 13:15:00,25.95,25.95,25.92,25.94,53037.0,24.3853,24.3853,24.3571,24.3759,53037.0
2020-10-29 13:20:00,25.94,25.99,25.94,25.99,65139.0,24.3759,24.4229,24.3759,24.4229,65139.0
2020-10-29 13:25:00,25.99,26.03,25.98,26.02,86139.0,24.4229,24.4605,24.4135,24.4511,86139.0
2020-10-29 13:30:00,26.02,26.06,26.01,26.06,76998.0,24.4511,24.4887,24.4417,24.4887,76998.0
2020-10-29 13:35:00,26.06,26.08,26.01,26.02,84348.0,24.4887,24.5075,24.4417,24.4511,84348.0
2020-10-29 13:40:00,26.02,26.08,26.02,26.06,83292.0,24.4511,24.5075,24.4511,24.4887,83292.0
2020-10-29 13:45:00,26.06,26.08,26.05,26.08,60399.0,24.4887,24.5075,24.4793,24.5075,60399.0
2020-10-29 13:50:00,26.08,26.12,26.06,26.12,79011.0,24.5075,24.5451,24.4887,24.5451,79011.0
2020-10-29 13:55:00,26.11,26.12,26.1,26.11,67782.0,24.5357,24.5451,24.5263,24.5357,67782.0
2020-10-29 14:00:00,26.11,26.21,26.11,26.21,119259.0,24.5357,24.6296,24.5357,24.6296,119259.0
2020-10-29 14:05:00,26.21,26.26,26.18,26.24,127677.0,24.6296,24.6766,24.6014,24.6578,127677.0
2020-10-29 14:10:00,26.24,26.26,26.23,26.24,124509.0,24.6578,24.6766,24.6484,24.6578,124509.0
2020-10-29 14:15:00,26.25,26.29,26.23,26.29,123714.0,24.6672,24.7048,24.6484,24.7048,123714.0
2020-10-29 14:20:00,26.28,26.3,26.26,26.27,177726.0,24.6954,24.7142,24.6766,24.686,177726.0
2020-10-29 14:25:00,26.27,26.31,26.26,26.3,154383.0,24.686,24.7236,24.6766,24.7142,154383.0
2020-10-29 14:30:00,26.3,26.31,26.26,26.31,140160.0,24.7142,24.7236,24.6766,24.7236,140160.0
2020-10-29 14:35:00,26.3,26.31,26.19,26.2,142542.0,24.7142,24.7236,24.6108,24.6202,142542.0
2020-10-29 14:40:00,26.19,26.21,26.15,26.16,101205.0,24.6108,24.6296,24.5732,24.5826,101205.0
2020-10-29 14:45:00,26.16,26.16,26.12,26.16,87309.0,24.5826,24.5826,24.5451,24.5826,87309.0
2020-10-29 14:50:00,26.15,26.18,26.14,26.16,104220.0,24.5732,24.6014,24.5639,24.5826,104220.0
2020-10-29 14:55:00,26.16,26.2,26.15,26.18,93375.0,24.5826,24.6202,24.5732,24.6014,93375.0
2020-10-29 15:00:00,26.19,26.2,26.16,26.17,143172.0,24.6108,24.6202,24.5826,24.592,143172.0
2020-10-29 15:05:00,26.18,26.19,26.11,26.11,83691.0,24.6014,24.6108,24.5357,24.5357,83691.0
2020-10-29 15:10:00,26.11,26.12,26.08,26.08,96846.0,24.5357,24.5451,24.5075,24.5075,96846.0
2020-10-29 15:15:00,26.09,26.09,26.04,26.08,130575.0,24.5169,24.5169,24.4699,24.5075,130575.0
2020-10-29 15:20:00,26.08,26.12,26.06,26.11,138078.0,24.5075,24.5451,24.4887,24.5357,138078.0
2020-10-29 15:25:00,26.11,26.15,26.1,26.15,162270.0,24.5357,24.5732,24.5263,24.5732,162270.0
2020-10-29 15:30:00,26.15,26.16,26.12,26.14,248265.0,24.5732,24.5826,24.5451,24.5639,248265.0
2020-10-29 15:35:00,26.14,26.14,26.1,26.14,146133.0,24.5639,24.5639,24.5263,24.5639,146133.0
2020-10-29 15:40:00,26.13,26.14,26.07,26.08,191088.0,24.5545,24.5639,24.4981,24.5075,191088.0
2020-10-29 15:45:00,26.09,26.14,26.08,26.12,249768.0,24.5169,24.5639,24.5075,24.5451,249768.0
2020-10-29 15:50:00,26.12,26.17,26.09,26.1,541629.0,24.5451,24.592,24.5169,24.5263,541629.0
2020-10-29 15:55:00,26.09,26.09,25.96,25.96,867117.0,24.5169,24.5169,24.3947,24.3947,867117.0
2020-10-30 09:30:00,25.9,26.03,25.83,25.98,307524.0,24.3383,24.4605,24.2725,24.4135,307524.0
2020-10-30 09:35:00,25.98,26.01,25.89,25.98,135162.0,24.4135,24.4417,24.3289,24.4135,135162.0
2020-10-30 09:40:00,25.98,26.05,25.92,26.02,169683.0,24.4135,24.4793,24.3571,24.4511,169683.0
2020-10-30 09:45:00,26.04,26.1,26.0,26.01,213258.0,24.4699,24.5263,24.4323,24.4417,213258.0
2020-10-30 09:50:00,26.01,26.07,26.0,26.06,137547.0,24.4417,24.4981,24.4323,24.4887,137547.0
2020-10-30 09:55:00,26.06,26.17,26.06,26.13,106878.0,24.4887,24.592,24.4887,24.5545,106878.0
2020-10-30 10:00:00,26.12,26.16,26.09,26.15,85932.0,24.5451,24.5826,24.5169,24.5732,85932.0
2020-10-30 10:05:00,26.15,26.29,26.14,26.2,386283.0,24.5732,24.7048,24.5639,24.6202,386283.0
2020-10-30 10:10:00,26.18,26.18,26.02,26.04,94320.0,24.6014,24.6014,24.4511,24.4699,94320.0
2020-10-30 10:15:00,26.04,26.05,26.0,26.01,143217.0,24.4699,24.4793,24.4323,24.4417,143217.0
2020-10-30 10:20:00,26.01,26.06,25.99,26.04,211524.0,24.4417,24.4887,24.4229,24.4699,211524.0
2020-10-30 10:25:00,26.05,26.05,25.96,25.99,232461.0,24.4793,24.4793,24.3947,24.4229,232461.0
2020-10-30 10:30:00,25.99,26.07,25.98,26.01,173766.0,24.4229,24.4981,24.4135,24.4417,173766.0
2020-10-30 10:35:00,26.01,26.1,25.97,26.03,272703.0,24.4417,24.5263,24.4041,24.4605,272703.0
2020-10-30 10:40:00,26.03,26.03,25.93,25.97,213558.0,24.4605,24.4605,24.3665,24.4041,213558.0
2020-10-30 10:45:00,25.97,26.04,25.9,25.9,182028.0,24.4041,24.4699,24.3383,24.3383,182028.0
2020-10-30 10:50:00,25.9,26.0,25.9,25.99,144042.0,24.3383,24.4323,24.3383,24.4229,144042.0
2020-10-30 10:55:00,25.98,26.01,25.94,25.94,167808.0,24.4135,24.4417,24.3759,24.3759,167808.0
2020-10-30 11:00:00,25.94,26.08,25.94,26.04,214263.0,24.3759,24.5075,24.3759,24.4699,214263.0
2020-10-30 11:05:00,26.04,26.07,25.97,25.97,90924.0,24.4699,24.4981,24.4041,24.4041,90924.0
2020-10-30 11:10:00,25.97,26.11,25.97,26.1,129108.0,24.4041,24.5357,24.4041,24.5263,129108.0
2020-10-30 11:15:00,26.09,26.09,26.05,26.05,119583.0,24.5169,24.5169,24.4793,24.4793,119583.0
2020-10-30 11:20:00,26.06,26.1,26.04,26.06,104196.0,24.4887,24.5263,24.4699,24.4887,104196.0
2020-10-30 11:25:00,26.07,26.09,26.01,26.03,74100.0,24.4981,24.5169,24.4417,24.4605,74100.0
2020-10-30 11:30:00,26.03,26.04,26.01,26.04,57291.0,24.4605,24.4699,24.4417,24.4699,57291.0
2020-10-30 11:35:00,26.04,26.07,26.0,26.03,45576.0,24.4699,24.4981,24.4323,24.4605,45576.0
2020-10-30 11:40:00,26.03,26.04,25.97,26.01,64020.0,24.4605,24.4699,24.4041,24.4417,64020.0
2020-10-30 11:45:00,26.01,26.1,25.95,26.1,160779.0,24.4417,24.5263,24.3853,24.5263,160779.0
2020-10-30 11:50:00,26.09,26.1,26.04,26.09,41451.0,24.5169,24.5263,24.4699,24.5169,41451.0
2020-10-30 11:55:00,26.07,26.07,26.02,26.04,75429.0,24.4981,24.4981,24.4511,24.4699,75429.0
2020-10-30 12:00:00,26.04,26.11,26.03,26.11,62604.0,24.4699,24.5357,24.4605,24.5357,62604.0
2020-10-30 12:05:00,26.11,26.12,26.08,26.09,59379.0,24.5357,24.5451,24.5075,24.5169,59379.0
2020-10-30 12:10:00,26.1,26.1,26.07,26.08,59595.0,24.5263,24.5263,24.4981,24.5075,59595.0
2020-10-30 12:15:00,26.08,26.14,26.08,26.14,73260.0,24.5075,24.5639,24.5075,24.5639,73260.0
2020-10-30 12:20:00,26.13,26.17,26.11,26.16,78273.0,24.5545,24.592,24.5357,24.5826,78273.0
2020-10-30 12:25:00,26.16,26.24,26.15,26.23,94809.0,24.5826,24.6578,24.5732,24.6484,94809.0
2020-10-30 12:30:00,26.23,26.24,26.18,26.19,136251.0,24.6484,24.6578,24.6014,24.6108,136251.0
2020-10-30 12:35:00,26.19,26.19,26.13,26.16,107007.0,24.6108,24.6108,24.5545,24.5826,107007.0
2020-10-30 12:40:00,26.17,26.17,26.1,26.11,60960.0,24.592,24.592,24.5263,24.5357,60960.0
2020-10-30 12:45:00,26.11,26.16,26.09,26.16,82149.0,24.5357,24.5826,24.5169,24.5826,82149.0
2020-10-30 12:50:00,26.15,26.15,26.12,26.13,55878.0,24.5732,24.5732,24.5451,24.5545,55878.0
2020-10-30 12:55:00,26.13,26.17,26.13,26.16,64614.0,24.5545,24.592,24.5545,24.5826,64614.0
2020-10-30 13:00:00,26.15,26.2,26.13,26.17,93519.0,24.5732,24.6202,24.5545,24.592,93519.0
2020-10-30 13:05:00,26.17,26.17,26.14,26.15,48231.0,24.592,24.592,24.5639,24.5732,48231.0
2020-10-30 13:10:00,26.15,26.18,26.14,26.18,68211.0,24.5732,24.6014,24.5639,24.6014,68211.0
2020-10-30 13:15:00,26.18,26.22,26.16,26.21,81864.0,24.6014,24.639,24.5826,24.6296,81864.0
2020-10-30 13:20:00,26.21,26.23,26.2,26.22,53313.0,24.6296,24.6484,24.6202,24.639,53313.0
2020-10-30 13:25:00,26.21,26.24,26.19,26.23,110073.0,24.6296,24.6578,24.6108,24.6484,110073.0
2020-10-30 13:30:00,26.22,26.22,26.14,26.15,109374.0,24.639,24.639,24.5639,24.5732,109374.0
2020-10-30 13:35:00,26.15,26.17,26.09,26.14,104604.0,24.5732,24.592,24.5169,24.5639,104604.0
2020-10-30 13:40:00,26.14,26.15,26.12,26.14,43122.0,24.5639,24.5732,24.5451,24.5639,43122.0
2020-10-30 13:45:00,26.13,26.15,26.08,26.14,39972.0,24.5545,24.5732,24.5075,24.5639,39972.0
2020-10-30 13:50:00,26.14,26.16,26.12,26.13,45408.0,24.5639,24.5826,24.5451,24.5545,45408.0
2020-10-30 13:55:00,26.14,26.16,26.13,26.14,57684.0,24.5639,24.5826,24.5545,24.5639,57684.0
2020-10-30 14:00:00,26.14,26.14,26.07,26.1,125130.0,24.5639,24.5639,24.4981,24.5263,125130.0
2020-10-30 14:05:00,26.1,26.14,26.07,26.09,219450.0,24.5263,24.5639,24.4981,24.5169,219450.0
2020-10-30 14:10:00,26.09,26.1,26.04,26.05,86871.0,24.5169,24.5263,24.4699,24.4793,86871.0
2020-10-30 14:15:00,26.05,26.1,26.03,26.08,65220.0,24.4793,24.5263,24.4605,24.5075,65220.0
2020-10-30 14:20:00,26.08,26.11,26.06,26.06,391974.0,24.5075,24.5357,24.4887,24.4887,391974.0
2020-10-30 14:25:00,26.07,26.07,26.02,26.04,76158.0,24.4981,24.4981,24.4511,24.4699,76158.0
2020-10-30 14:30:00,26.04,26.05,25.99,26.05,136707.0,24.4699,24.4793,24.4229,24.4793,136707.0
2020-10-30 14:35:00,26.05,26.11,26.01,26.09,101424.0,24.4793,24.5357,24.4417,24.5169,101424.0
2020-10-30 14:40:00,26.09,26.09,26.02,26.06,92313.0,24.5169,24.5169,24.4511,24.4887,92313.0
2020-10-30 14:45:00,26.06,26.13,26.02,26.13,89070.0,24.4887,24.5545,24.4511,24.5545,89070.0
2020-10-30 14:50:00,26.13,26.14,26.1,26.13,82245.0,24.5545,24.5639,24.5263,24.5545,82245.0
2020-10-30 14:55:00,26.13,26.17,26.07,26.08,144834.0,24.5545,24.592,24.4981,24.5075,144834.0
2020-10-30 15:00:00,26.08,26.1,26.03,26.08,152526.0,24.5075,24.5263,24.4605,24.5075,152526.0
2020-10-30 15:05:00,26.07,26.08,26.02,26.05,104361.0,24.4981,24.5075,24.4511,24.4793,104361.0
2020-10-30 15:10:00,26.05,26.1,26.04,26.06,136446.0,24.4793,24.5263,24.4699,24.4887,136446.0
2020-10-30 15:15:00,26.06,26.07,26.0,26.03,180315.0,24.4887,24.4981,24.4323,24.4605,180315.0
2020-10-30 15:20:00,26.03,26.07,26.0,26.03,183624.0,24.4605,24.4981,24.4323,24.4605,183624.0
2020-10-30 15:25:00,26.03,26.04,25.99,26.0,185982.0,24.4605,24.4699,24.4229,24.4323,185982.0
2020-10-30 15:30:00,26.0,26.01,25.97,26.0,270432.0,24.4323,24.4417,24.4041,24.4323,270432.0
2020-10-30 15:35:00,26.0,26.05,25.97,26.05,189453.0,24.4323,24.4793,24.4041,24.4793,189453.0
2020-10-30 15:40:00,26.05,26.17,26.01,26.17,382005.0,24.4793,24.592,24.4417,24.592,382005.0
2020-10-30 15:45:00,26.17,26.19,26.12,26.13,476928.0,24.592,24.6108,24.5451,24.5545,476928.0
2020-10-30 15:50:00,26.13,26.25,26.13,26.2,456300.0,24.5545,24.6672,24.5545,24.6202,456300.0
2020-10-30 15:55:00,26.2,26.34,26.2,26.33,1291704.0,24.6202,24.7518,24.6202,24.7424,1291704.0
2020-11-02 09:30:00,26.67,26.85,26.66,26.66,362739.0,25.0619,25.231,25.0525,25.0525,362739.0
2020-11-02 09:35:00,26.65,26.75,26.62,26.64,152067.0,25.0431,25.1371,25.0149,25.0337,152067.0
2020-11-02 09:40:00,26.64,26.65,26.42,26.44,196482.0,25.0337,25.0431,24.827,24.8458,196482.0
2020-11-02 09:45:00,26.44,26.66,26.43,26.65,206055.0,24.8458,25.0525,24.8364,25.0431,206055.0
2020-11-02 09:50:00,26.65,26.82,26.64,26.78,166569.0,25.0431,25.2029,25.0337,25.1653,166569.0
2020-11-02 09:55:00,26.78,26.93,26.78,26.91,161349.0,25.1653,25.3062,25.1653,25.2874,161349.0
2020-11-02 10:00:00,26.91,27.05,26.91,27.04,285921.0,25.2874,25.419,25.2874,25.4096,285921.0
2020-11-02 10:05:00,27.04,27.14,27.04,27.12,187284.0,25.4096,25.5036,25.4096,25.4848,187284.0
2020-11-02 10:10:00,27.12,27.19,27.1,27.17,287583.0,25.4848,25.5505,25.466,25.5317,287583.0
2020-11-02 10:15:00,27.17,27.29,27.13,27.23,245556.0,25.5317,25.6445,25.4942,25.5881,245556.0
2020-11-02 10:20:00,27.23,27.31,27.19,27.27,235869.0,25.5881,25.6633,25.5505,25.6257,235869.0
2020-11-02 10:25:00,27.27,27.3,27.21,27.24,181785.0,25.6257,25.6539,25.5693,25.5975,181785.0
2020-11-02 10:30:00,27.25,27.25,27.11,27.14,127107.0,25.6069,25.6069,25.4754,25.5036,127107.0
2020-11-02 10:35:00,27.15,27.24,27.11,27.23,394704.0,25.513,25.5975,25.4754,25.5881,394704.0
2020-11-02 10:40:00,27.23,27.31,27.19,27.19,369972.0,25.5881,25.6633,25.5505,25.5505,369972.0
2020-11-02 10:45:00,27.16,27.24,27.16,27.19,129300.0,25.5224,25.5975,25.5224,25.5505,129300.0
2020-11-02 10:50:00,27.19,27.24,27.14,27.21,122466.0,25.5505,25.5975,25.5036,25.5693,122466.0
2020-11-02 10:55:00,27.2,27.24,27.17,27.17,71964.0,25.5599,25.5975,25.5317,25.5317,71964.0
2020-11-02 11:00:00,27.17,27.24,27.16,27.2,62790.0,25.5317,25.5975,25.5224,25.5599,62790.0
2020-11-02 11:05:00,27.21,27.25,27.21,27.24,136467.0,25.5693,25.6069,25.5693,25.5975,136467.0
2020-11-02 11:10:00,27.24,27.25,27.16,27.17,100872.0,25.5975,25.6069,25.5224,25.5317,100872.0
2020-11-02 11:15:00,27.15,27.17,27.12,27.15,113010.0,25.513,25.5317,25.4848,25.513,113010.0
2020-11-02 11:20:00,27.15,27.19,27.13,27.18,66258.0,25.513,25.5505,25.4942,25.5411,66258.0
2020-11-02 11:25:00,27.17,27.21,27.16,27.19,78399.0,25.5317,25.5693,25.5224,25.5505,78399.0
2020-11-02 11:30:00,27.19,27.26,27.17,27.24,120864.0,25.5505,25.6163,25.5317,25.5975,120864.0
2020-11-02 11:35:00,27.25,27.29,27.23,27.28,101106.0,25.6069,25.6445,25.5881,25.6351,101106.0
2020-11-02 11:40:00,27.28,27.34,27.28,27.34,112650.0,25.6351,25.6915,25.6351,25.6915,112650.0
2020-11-02 11:45:00,27.33,27.35,27.3,27.34,86013.0,25.6821,25.7009,25.6539,25.6915,86013.0
2020-11-02 11:50:00,27.35,27.37,27.34,27.36,81753.0,25.7009,25.7197,25.6915,25.7103,81753.0
2020-11-02 11:55:00,27.37,27.37,27.28,27.29,58161.0,25.7197,25.7197,25.6351,25.6445,58161.0
2020-11-02 12:00:00,27.29,27.37,27.26,27.33,118899.0,25.6445,25.7197,25.6163,25.6821,118899.0
2020-11-02 12:05:00,27.34,27.34,27.31,27.31,39897.0,25.6915,25.6915,25.6633,25.6633,39897.0
2020-11-02 12:10:00,27.3,27.31,27.25,27.27,60522.0,25.6539,25.6633,25.6069,25.6257,60522.0
2020-11-02 12:15:00,27.26,27.28,27.22,27.22,63996.0,25.6163,25.6351,25.5787,25.5787,63996.0
2020-11-02 12:20:00,27.22,27.24,27.21,27.24,63012.0,25.5787,25.5975,25.5693,25.5975,63012.0
2020-11-02 12:25:00,27.24,27.27,27.22,27.27,52983.0,25.5975,25.6257,25.5787,25.6257,52983.0
2020-11-02 12:30:00,27.27,27.32,27.26,27.28,110847.0,25.6257,25.6727,25.6163,25.6351,110847.0
2020-11-02 12:35:00,27.28,27.29,27.21,27.22,68406.0,25.6351,25.6445,25.5693,25.5787,68406.0
2020-11-02 12:40:00,27.22,27.25,27.21,27.23,167493.0,25.5787,25.6069,25.5693,25.5881,167493.0
2020-11-02 12:45:00,27.23,27.25,27.19,27.19,174612.0,25.5881,25.6069,25.5505,25.5505,174612.0
2020-11-02 12:50:00,27.19,27.24,27.16,27.22,120429.0,25.5505,25.5975,25.5224,25.5787,120429.0
2020-11-02 12:55:00,27.23,27.23,27.18,27.2,71775.0,25.5881,25.5881,25.5411,25.5599,71775.0
2020-11-02 13:00:00,27.21,27.27,27.21,27.26,109332.0,25.5693,25.6257,25.5693,25.6163,109332.0
2020-11-02 13:05:00,27.26,27.26,27.22,27.24,52968.0,25.6163,25.6163,25.5787,25.5975,52968.0
2020-11-02 13:10:00,27.24,27.24,27.17,27.18,57843.0,25.5975,25.5975,25.5317,25.5411,57843.0
2020-11-02 13:15:00,27.17,27.18,27.14,27.14,266130.0,25.5317,25.5411,25.5036,25.5036,266130.0
2020-11-02 13:20:00,27.15,27.16,27.08,27.08,128118.0,25.513,25.5224,25.4472,25.4472,128118.0
2020-11-02 13:25:00,27.08,27.08,27.04,27.07,110754.0,25.4472,25.4472,25.4096,25.4378,110754.0
2020-11-02 13:30:00,27.06,27.13,27.06,27.13,60786.0,25.4284,25.4942,25.4284,25.4942,60786.0
2020-11-02 13:35:00,27.12,27.12,27.08,27.09,70509.0,25.4848,25.4848,25.4472,25.4566,70509.0
2020-11-02 13:40:00,27.1,27.11,27.08,27.09,73446.0,25.466,25.4754,25.4472,25.4566,73446.0
2020-11-02 13:45:00,27.09,27.1,27.05,27.08,72309.0,25.4566,25.466,25.419,25.4472,72309.0
2020-11-02 13:50:00,27.08,27.08,27.0,27.04,125154.0,25.4472,25.4472,25.372,25.4096,125154.0
2020-11-02 13:55:00,27.04,27.04,27.01,27.02,64053.0,25.4096,25.4096,25.3814,25.3908,64053.0
2020-11-02 14:00:00,27.01,27.06,27.01,27.03,90261.0,25.3814,25.4284,25.3814,25.4002,90261.0
2020-11-02 14:05:00,27.02,27.04,27.0,27.01,65883.0,25.3908,25.4096,25.372,25.3814,65883.0
2020-11-02 14:10:00,27.01,27.02,26.99,26.99,68319.0,25.3814,25.3908,25.3626,25.3626,68319.0
2020-11-02 14:15:00,26.99,27.02,26.98,27.01,69900.0,25.3626,25.3908,25.3532,25.3814,69900.0
2020-11-02 14:20:00,27.01,27.11,27.01,27.1,69447.0,25.3814,25.4754,25.3814,25.466,69447.0
2020-11-02 14:25:00,27.09,27.13,27.09,27.12,56466.0,25.4566,25.4942,25.4566,25.4848,56466.0
2020-11-02 14:30:00,27.12,27.14,27.08,27.1,70065.0,25.4848,25.5036,25.4472,25.466,70065.0
2020-11-02 14:35:00,27.1,27.18,27.1,27.13,75837.0,25.466,25.5411,25.466,25.4942,75837.0
2020-11-02 14:40:00,27.14,27.15,27.11,27.12,73320.0,25.5036,25.513,25.4754,25.4848,73320.0
2020-11-02 14:45:00,27.12,27.19,27.11,27.17,92712.0,25.4848,25.5505,25.4754,25.5317,92712.0
2020-11-02 14:50:00,27.18,27.18,27.12,27.12,92298.0,25.5411,25.5411,25.4848,25.4848,92298.0
2020-11-02 14:55:00,27.12,27.15,27.09,27.15,100665.0,25.4848,25.513,25.4566,25.513,100665.0
2020-11-02 15:00:00,27.15,27.2,27.14,27.18,78393.0,25.513,25.5599,25.5036,25.5411,78393.0
2020-11-02 15:05:00,27.19,27.2,27.16,27.18,82233.0,25.5505,25.5599,25.5224,25.5411,82233.0
2020-11-02 15:10:00,27.18,27.2,27.17,27.19,93507.0,25.5411,25.5599,25.5317,25.5505,93507.0
2020-11-02 15:15:00,27.19,27.22,27.18,27.22,94053.0,25.5505,25.5787,25.5411,25.5787,94053.0
2020-11-02 15:20:00,27.22,27.25,27.22,27.23,85047.0,25.5787,25.6069,25.5787,25.5881,85047.0
2020-11-02 15:25:00,27.23,27.25,27.21,27.22,97947.0,25.5881,25.6069,25.5693,25.5787,97947.0
2020-11-02 15:30:00,27.22,27.27,27.19,27.2,115275.0,25.5787,25.6257,25.5505,25.5599,115275.0
2020-11-02 15:35:00,27.2,27.21,27.16,27.16,119898.0,25.5599,25.5693,25.5224,25.5224,119898.0
2020-11-02 15:40:00,27.16,27.17,27.07,27.07,176232.0,25.5224,25.5317,25.4378,25.4378,176232.0
2020-11-02 15:45:00,27.07,27.16,27.06,27.16,224091.0,25.4378,25.5224,25.4284,25.5224,224091.0
2020-11-02 15:50:00,27.17,27.24,27.12,27.22,704661.0,25.5317,25.5975,25.4848,25.5787,704661.0
2020-11-02 15:55:00,27.22,27.27,27.2,27.26,578343.0,25.5787,25.6257,25.5599,25.6163,578343.0
2020-11-03 09:30:00,27.54,27.8,27.54,27.59,434346.0,25.8794,26.1238,25.8794,25.9264,434346.0
2020-11-03 09:35:00,27.59,27.64,27.45,27.48,220047.0,25.9264,25.9734,25.7949,25.8231,220047.0
2020-11-03 09:40:00,27.48,27.52,27.41,27.46,226683.0,25.8231,25.8606,25.7573,25.8043,226683.0
2020-11-03 09:45:00,27.46,27.59,27.41,27.52,214806.0,25.8043,25.9264,25.7573,25.8606,214806.0
2020-11-03 09:50:00,27.53,27.64,27.53,27.61,207351.0,25.87,25.9734,25.87,25.9452,207351.0
2020-11-03 09:55:00,27.6,27.68,27.57,27.62,249945.0,25.9358,26.011,25.9076,25.9546,249945.0
2020-11-03 10:00:00,27.63,27.76,27.61,27.76,411978.0,25.964,26.0862,25.9452,26.0862,411978.0
2020-11-03 10:05:00,27.76,27.9,27.74,27.82,224844.0,26.0862,26.2177,26.0674,26.1426,224844.0
2020-11-03 10:10:00,27.82,27.88,27.77,27.88,141072.0,26.1426,26.1989,26.0956,26.1989,141072.0
2020-11-03 10:15:00,27.88,28.0,27.87,28.0,213726.0,26.1989,26.3117,26.1895,26.3117,213726.0
2020-11-03 10:20:00,28.0,28.03,27.95,27.99,127317.0,26.3117,26.3399,26.2647,26.3023,127317.0
2020-11-03 10:25:00,27.99,28.03,27.96,27.99,90849.0,26.3023,26.3399,26.2741,26.3023,90849.0
2020-11-03 10:30:00,28.0,28.02,27.88,27.88,145683.0,26.3117,26.3305,26.1989,26.1989,145683.0
2020-11-03 10:35:00,27.87,27.88,27.81,27.86,139581.0,26.1895,26.1989,26.1332,26.1801,139581.0
2020-11-03 10:40:00,27.87,27.87,27.81,27.82,115554.0,26.1895,26.1895,26.1332,26.1426,115554.0
2020-11-03 10:45:00,27.82,27.84,27.79,27.81,109341.0,26.1426,26.1613,26.1144,26.1332,109341.0
2020-11-03 10:50:00,27.81,27.84,27.78,27.79,130833.0,26.1332,26.1613,26.105,26.1144,130833.0
2020-11-03 10:55:00,27.8,27.88,27.78,27.88,148920.0,26.1238,26.1989,26.105,26.1989,148920.0
2020-11-03 11:00:00,27.89,27.96,27.88,27.96,101913.0,26.2083,26.2741,26.1989,26.2741,101913.0
2020-11-03 11:05:00,27.97,28.01,27.94,27.99,119559.0,26.2835,26.3211,26.2553,26.3023,119559.0
2020-11-03 11:10:00,27.98,28.05,27.98,28.04,98700.0,26.2929,26.3587,26.2929,26.3493,98700.0
2020-11-03 11:15:00,28.06,28.06,28.01,28.02,63330.0,26.3681,26.3681,26.3211,26.3305,63330.0
2020-11-03 11:20:00,28.02,28.06,28.02,28.04,70506.0,26.3305,26.3681,26.3305,26.3493,70506.0
2020-11-03 11:25:00,28.05,28.08,28.01,28.02,89934.0,26.3587,26.3869,26.3211,26.3305,89934.0
2020-11-03 11:30:00,28.03,28.06,28.02,28.04,87951.0,26.3399,26.3681,26.3305,26.3493,87951.0
2020-11-03 11:35:00,28.04,28.08,28.02,28.08,89106.0,26.3493,26.3869,26.3305,26.3869,89106.0
2020-11-03 11:40:00,28.08,28.08,28.0,28.01,69912.0,26.3869,26.3869,26.3117,26.3211,69912.0
2020-11-03 11:45:00,28.01,28.01,27.95,27.96,88761.0,26.3211,26.3211,26.2647,26.2741,88761.0
2020-11-03 11:50:00,27.97,27.98,27.93,27.95,83412.0,26.2835,26.2929,26.2459,26.2647,83412.0
2020-11-03 11:55:00,27.94,27.97,27.93,27.97,96690.0,26.2553,26.2835,26.2459,26.2835,96690.0
2020-11-03 12:00:00,27.97,28.0,27.92,27.94,56802.0,26.2835,26.3117,26.2365,26.2553,56802.0
2020-11-03 12:05:00,27.94,27.95,27.91,27.91,68904.0,26.2553,26.2647,26.2271,26.2271,68904.0
2020-11-03 12:10:00,27.91,27.98,27.91,27.97,59127.0,26.2271,26.2929,26.2271,26.2835,59127.0
2020-11-03 12:15:00,27.97,27.99,27.95,27.98,70143.0,26.2835,26.3023,26.2647,26.2929,70143.0
2020-11-03 12:20:00,27.99,28.02,27.98,28.01,76710.0,26.3023,26.3305,26.2929,26.3211,76710.0
2020-11-03 12:25:00,28.0,28.03,27.98,28.02,64686.0,26.3117,26.3399,26.2929,26.3305,64686.0
2020-11-03 12:30:00,28.02,28.03,27.99,28.03,66861.0,26.3305,26.3399,26.3023,26.3399,66861.0
2020-11-03 12:35:00,28.03,28.04,28.0,28.01,56721.0,26.3399,26.3493,26.3117,26.3211,56721.0
2020-11-03 12:40:00,28.01,28.01,27.96,27.96,56832.0,26.3211,26.3211,26.2741,26.2741,56832.0
2020-11-03 12:45:00,27.96,27.98,27.94,27.97,70932.0,26.2741,26.2929,26.2553,26.2835,70932.0
2020-11-03 12:50:00,27.97,28.0,27.97,27.98,102747.0,26.2835,26.3117,26.2835,26.2929,102747.0
2020-11-03 12:55:00,27.98,27.99,27.96,27.97,60246.0,26.2929,26.3023,26.2741,26.2835,60246.0
2020-11-03 13:00:00,27.97,28.01,27.97,28.01,80739.0,26.2835,26.3211,26.2835,26.3211,80739.0
2020-11-03 13:05:00,28.01,28.03,27.99,28.03,88902.0,26.3211,26.3399,26.3023,26.3399,88902.0
2020-11-03 13:10:00,28.03,28.06,28.03,28.05,82836.0,26.3399,26.3681,26.3399,26.3587,82836.0
2020-11-03 13:15:00,28.06,28.07,28.03,28.06,85890.0,26.3681,26.3775,26.3399,26.3681,85890.0
2020-11-03 13:20:00,28.06,28.11,28.05,28.11,96504.0,26.3681,26.4151,26.3587,26.4151,96504.0
2020-11-03 13:25:00,28.11,28.11,28.06,28.09,103230.0,26.4151,26.4151,26.3681,26.3963,103230.0
2020-11-03 13:30:00,28.1,28.13,28.07,28.13,92646.0,26.4057,26.4339,26.3775,26.4339,92646.0
2020-11-03 13:35:00,28.13,28.16,28.11,28.13,147831.0,26.4339,26.4621,26.4151,26.4339,147831.0
2020-11-03 13:40:00,28.13,28.14,28.09,28.1,135426.0,26.4339,26.4433,26.3963,26.4057,135426.0
2020-11-03 13:45:00,28.1,28.1,28.02,28.02,110298.0,26.4057,26.4057,26.3305,26.3305,110298.0
2020-11-03 13:50:00,28.02,28.06,28.0,28.0,98265.0,26.3305,26.3681,26.3117,26.3117,98265.0
2020-11-03 13:55:00,28.0,28.0,27.89,27.92,173868.0,26.3117,26.3117,26.2083,26.2365,173868.0
2020-11-03 14:00:00,27.91,27.99,27.9,27.98,230781.0,26.2271,26.3023,26.2177,26.2929,230781.0
2020-11-03 14:05:00,27.98,28.03,27.98,28.03,144201.0,26.2929,26.3399,26.2929,26.3399,144201.0
2020-11-03 14:10:00,28.03,28.13,28.03,28.11,128538.0,26.3399,26.4339,26.3399,26.4151,128538.0
2020-11-03 14:15:00,28.12,28.13,28.06,28.06,210135.0,26.4245,26.4339,26.3681,26.3681,210135.0
2020-11-03 14:20:00,28.07,28.1,28.05,28.06,65811.0,26.3775,26.4057,26.3587,26.3681,65811.0
2020-11-03 14:25:00,28.06,28.14,28.05,28.09,114576.0,26.3681,26.4433,26.3587,26.3963,114576.0
2020-11-03 14:30:00,28.09,28.14,28.08,28.13,103851.0,26.3963,26.4433,26.3869,26.4339,103851.0
2020-11-03 14:35:00,28.13,28.14,28.09,28.1,63276.0,26.4339,26.4433,26.3963,26.4057,63276.0
2020-11-03 14:40:00,28.09,28.1,28.08,28.09,77670.0,26.3963,26.4057,26.3869,26.3963,77670.0
2020-11-03 14:45:00,28.09,28.1,28.06,28.09,69744.0,26.3963,26.4057,26.3681,26.3963,69744.0
2020-11-03 14:50:00,28.09,28.11,28.07,28.08,96591.0,26.3963,26.4151,26.3775,26.3869,96591.0
2020-11-03 14:55:00,28.09,28.11,28.08,28.09,94149.0,26.3963,26.4151,26.3869,26.3963,94149.0
2020-11-03 15:00:00,28.09,28.1,28.04,28.08,247638.0,26.3963,26.4057,26.3493,26.3869,247638.0
2020-11-03 15:05:00,28.08,28.08,28.05,28.06,159960.0,26.3869,26.3869,26.3587,26.3681,159960.0
2020-11-03 15:10:00,28.06,28.09,28.06,28.07,273573.0,26.3681,26.3963,26.3681,26.3775,273573.0
2020-11-03 15:15:00,28.07,28.12,28.06,28.11,195453.0,26.3775,26.4245,26.3681,26.4151,195453.0
2020-11-03 15:20:00,28.11,28.12,28.07,28.09,143820.0,26.4151,26.4245,26.3775,26.3963,143820.0
2020-11-03 15:25:00,28.09,28.13,28.08,28.09,156894.0,26.3963,26.4339,26.3869,26.3963,156894.0
2020-11-03 15:30:00,28.09,28.13,28.09,28.12,195039.0,26.3963,26.4339,26.3963,26.4245,195039.0
2020-11-03 15:35:00,28.11,28.13,28.08,28.1,229500.0,26.4151,26.4339,26.3869,26.4057,229500.0
2020-11-03 15:40:00,28.1,28.16,28.09,28.12,233256.0,26.4057,26.4621,26.3963,26.4245,233256.0
2020-11-03 15:45:00,28.12,28.2,28.12,28.2,229152.0,26.4245,26.4996,26.4245,26.4996,229152.0
2020-11-03 15:50:00,28.2,28.26,28.17,28.26,487602.0,26.4996,26.556,26.4715,26.556,487602.0
2020-11-03 15:55:00,28.26,28.26,28.05,28.06,727611.0,26.556,26.556,26.3587,26.3681,727611.0
2020-11-04 09:30:00,28.49,28.83,28.4,28.55,610869.0,26.7722,27.0917,26.6876,26.8285,610869.0
2020-11-04 09:35:00,28.56,28.59,28.19,28.27,425367.0,26.8379,26.8661,26.4902,26.5654,425367.0
2020-11-04 09:40:00,28.28,28.57,28.24,28.52,354189.0,26.5748,26.8473,26.5372,26.8003,354189.0
2020-11-04 09:45:00,28.51,28.56,28.37,28.54,371115.0,26.791,26.8379,26.6594,26.8191,371115.0
2020-11-04 09:50:00,28.54,28.6,28.47,28.54,307242.0,26.8191,26.8755,26.7534,26.8191,307242.0
2020-11-04 09:55:00,28.54,28.67,28.51,28.66,480735.0,26.8191,26.9413,26.791,26.9319,480735.0
2020-11-04 10:00:00,28.67,28.69,28.53,28.63,349473.0,26.9413,26.9601,26.8097,26.9037,349473.0
2020-11-04 10:05:00,28.62,28.72,28.61,28.67,403968.0,26.8943,26.9883,26.8849,26.9413,403968.0
2020-11-04 10:10:00,28.68,28.73,28.61,28.72,285315.0,26.9507,26.9977,26.8849,26.9883,285315.0
2020-11-04 10:15:00,28.72,28.79,28.72,28.73,224064.0,26.9883,27.0541,26.9883,26.9977,224064.0
2020-11-04 10:20:00,28.72,28.81,28.71,28.72,200925.0,26.9883,27.0729,26.9789,26.9883,200925.0
2020-11-04 10:25:00,28.72,28.72,28.64,28.68,269406.0,26.9883,26.9883,26.9131,26.9507,269406.0
2020-11-04 10:30:00,28.7,28.77,28.68,28.72,133749.0,26.9695,27.0353,26.9507,26.9883,133749.0
2020-11-04 10:35:00,28.72,28.73,28.67,28.7,110481.0,26.9883,26.9977,26.9413,26.9695,110481.0
2020-11-04 10:40:00,28.71,28.73,28.67,28.7,90930.0,26.9789,26.9977,26.9413,26.9695,90930.0
2020-11-04 10:45:00,28.7,28.73,28.67,28.68,110811.0,26.9695,26.9977,26.9413,26.9507,110811.0
2020-11-04 10:50:00,28.68,28.7,28.63,28.7,105921.0,26.9507,26.9695,26.9037,26.9695,105921.0
2020-11-04 10:55:00,28.7,28.73,28.66,28.73,80508.0,26.9695,26.9977,26.9319,26.9977,80508.0
2020-11-04 11:00:00,28.73,28.77,28.71,28.76,112113.0,26.9977,27.0353,26.9789,27.0259,112113.0
2020-11-04 11:05:00,28.76,28.81,28.75,28.79,94704.0,27.0259,27.0729,27.0165,27.0541,94704.0
2020-11-04 11:10:00,28.8,28.81,28.74,28.74,103032.0,27.0635,27.0729,27.0071,27.0071,103032.0
2020-11-04 11:15:00,28.75,28.83,28.72,28.82,95835.0,27.0165,27.0917,26.9883,27.0823,95835.0
2020-11-04 11:20:00,28.82,28.88,28.82,28.88,107718.0,27.0823,27.1386,27.0823,27.1386,107718.0
2020-11-04 11:25:00,28.88,28.88,28.8,28.84,63042.0,27.1386,27.1386,27.0635,27.1011,63042.0
2020-11-04 11:30:00,28.84,28.92,28.83,28.87,84654.0,27.1011,27.1762,27.0917,27.1292,84654.0
2020-11-04 11:35:00,28.86,28.96,28.86,28.95,135186.0,27.1198,27.2138,27.1198,27.2044,135186.0
2020-11-04 11:40:00,28.96,28.96,28.89,28.92,110793.0,27.2138,27.2138,27.148,27.1762,110793.0
2020-11-04 11:45:00,28.92,28.94,28.9,28.92,86490.0,27.1762,27.195,27.1574,27.1762,86490.0
2020-11-04 11:50:00,28.92,29.0,28.92,29.0,89298.0,27.1762,27.2514,27.1762,27.2514,89298.0
2020-11-04 11:55:00,29.0,29.09,28.99,29.06,173307.0,27.2514,27.336,27.242,27.3078,173307.0
2020-11-04 12:00:00,29.06,29.16,29.06,29.16,109467.0,27.3078,27.4018,27.3078,27.4018,109467.0
2020-11-04 12:05:00,29.15,29.18,29.12,29.17,158262.0,27.3924,27.4206,27.3642,27.4112,158262.0
2020-11-04 12:10:00,29.17,29.17,29.09,29.09,123447.0,27.4112,27.4112,27.336,27.336,123447.0
2020-11-04 12:15:00,29.09,29.1,29.05,29.06,98703.0,27.336,27.3454,27.2984,27.3078,98703.0
2020-11-04 12:20:00,29.05,29.15,29.05,29.14,103365.0,27.2984,27.3924,27.2984,27.383,103365.0
2020-11-04 12:25:00,29.14,29.15,29.1,29.13,107697.0,27.383,27.3924,27.3454,27.3736,107697.0
2020-11-04 12:30:00,29.13,29.17,29.12,29.14,81504.0,27.3736,27.4112,27.3642,27.383,81504.0
2020-11-04 12:35:00,29.14,29.15,29.11,29.12,65772.0,27.383,27.3924,27.3548,27.3642,65772.0
2020-11-04 12:40:00,29.13,29.15,29.09,29.1,83808.0,27.3736,27.3924,27.336,27.3454,83808.0
2020-11-04 12:45:00,29.1,29.11,29.04,29.06,85092.0,27.3454,27.3548,27.289,27.3078,85092.0
2020-11-04 12:50:00,29.06,29.08,29.01,29.06,165306.0,27.3078,27.3266,27.2608,27.3078,165306.0
2020-11-04 12:55:00,29.06,29.07,29.03,29.07,89436.0,27.3078,27.3172,27.2796,27.3172,89436.0
2020-11-04 13:00:00,29.07,29.08,29.01,29.03,75834.0,27.3172,27.3266,27.2608,27.2796,75834.0
2020-11-04 13:05:00,29.03,29.05,28.96,28.99,90678.0,27.2796,27.2984,27.2138,27.242,90678.0
2020-11-04 13:10:00,28.99,29.01,28.96,28.98,74955.0,27.242,27.2608,27.2138,27.2326,74955.0
2020-11-04 13:15:00,28.97,29.01,28.92,28.94,148260.0,27.2232,27.2608,27.1762,27.195,148260.0
2020-11-04 13:20:00,28.94,28.95,28.89,28.9,72570.0,27.195,27.2044,27.148,27.1574,72570.0
2020-11-04 13:25:00,28.9,28.9,28.76,28.79,191484.0,27.1574,27.1574,27.0259,27.0541,191484.0
2020-11-04 13:30:00,28.79,28.86,28.76,28.85,116862.0,27.0541,27.1198,27.0259,27.1104,116862.0
2020-11-04 13:35:00,28.85,28.86,28.79,28.85,156978.0,27.1104,27.1198,27.0541,27.1104,156978.0
2020-11-04 13:40:00,28.86,28.88,28.78,28.8,261183.0,27.1198,27.1386,27.0447,27.0635,261183.0
2020-11-04 13:45:00,28.8,28.82,28.73,28.75,89004.0,27.0635,27.0823,26.9977,27.0165,89004.0
2020-11-04 13:50:00,28.75,28.76,28.71,28.76,57462.0,27.0165,27.0259,26.9789,27.0259,57462.0
2020-11-04 13:55:00,28.75,28.79,28.73,28.79,54369.0,27.0165,27.0541,26.9977,27.0541,54369.0
2020-11-04 14:00:00,28.79,28.81,28.75,28.76,79326.0,27.0541,27.0729,27.0165,27.0259,79326.0
2020-11-04 14:05:00,28.76,28.81,28.75,28.77,72579.0,27.0259,27.0729,27.0165,27.0353,72579.0
2020-11-04 14:10:00,28.77,28.8,28.75,28.75,118761.0,27.0353,27.0635,27.0165,27.0165,118761.0
2020-11-04 14:15:00,28.75,28.75,28.67,28.75,94905.0,27.0165,27.0165,26.9413,27.0165,94905.0
2020-11-04 14:20:00,28.75,28.78,28.73,28.76,50847.0,27.0165,27.0447,26.9977,27.0259,50847.0
2020-11-04 14:25:00,28.75,28.75,28.64,28.64,82233.0,27.0165,27.0165,26.9131,26.9131,82233.0
2020-11-04 14:30:00,28.65,28.66,28.61,28.61,60645.0,26.9225,26.9319,26.8849,26.8849,60645.0
2020-11-04 14:35:00,28.62,28.66,28.61,28.64,111813.0,26.8943,26.9319,26.8849,26.9131,111813.0
2020-11-04 14:40:00,28.64,28.65,28.59,28.62,305799.0,26.9131,26.9225,26.8661,26.8943,305799.0
2020-11-04 14:45:00,28.62,28.63,28.57,28.58,85656.0,26.8943,26.9037,26.8473,26.8567,85656.0
2020-11-04 14:50:00,28.58,28.6,28.56,28.58,142836.0,26.8567,26.8755,26.8379,26.8567,142836.0
2020-11-04 14:55:00,28.58,28.58,28.54,28.54,99297.0,26.8567,26.8567,26.8191,26.8191,99297.0
2020-11-04 15:00:00,28.54,28.58,28.49,28.51,81330.0,26.8191,26.8567,26.7722,26.791,81330.0
2020-11-04 15:05:00,28.5,28.5,28.43,28.44,83715.0,26.7816,26.7816,26.7158,26.7252,83715.0
2020-11-04 15:10:00,28.44,28.44,28.38,28.43,80664.0,26.7252,26.7252,26.6688,26.7158,80664.0
2020-11-04 15:15:00,28.42,28.43,28.35,28.37,195165.0,26.7064,26.7158,26.6406,26.6594,195165.0
2020-11-04 15:20:00,28.37,28.39,28.34,28.38,205902.0,26.6594,26.6782,26.6312,26.6688,205902.0
2020-11-04 15:25:00,28.38,28.38,28.3,28.32,186831.0,26.6688,26.6688,26.5936,26.6124,186831.0
2020-11-04 15:30:00,28.32,28.36,28.27,28.36,201426.0,26.6124,26.65,26.5654,26.65,201426.0
2020-11-04 15:35:00,28.34,28.38,28.32,28.34,135135.0,26.6312,26.6688,26.6124,26.6312,135135.0
2020-11-04 15:40:00,28.34,28.35,28.31,28.33,186888.0,26.6312,26.6406,26.603,26.6218,186888.0
2020-11-04 15:45:00,28.33,28.34,28.27,28.3,260451.0,26.6218,26.6312,26.5654,26.5936,260451.0
2020-11-04 15:50:00,28.3,28.37,28.25,28.36,321813.0,26.5936,26.6594,26.5466,26.65,321813.0
2020-11-04 15:55:00,28.36,28.36,28.24,28.27,784299.0,26.65,26.65,26.5372,26.5654,784299.0
2020-11-05 09:30:00,28.5,28.83,28.33,28.82,427362.0,26.7816,27.0917,26.6218,27.0823,427362.0
2020-11-05 09:35:00,28.82,28.94,28.82,28.86,182787.0,27.0823,27.195,27.0823,27.1198,182787.0
2020-11-05 09:40:00,28.87,28.99,28.85,28.98,196191.0,27.1292,27.242,27.1104,27.2326,196191.0
2020-11-05 09:45:00,28.99,29.03,28.93,28.93,189141.0,27.242,27.2796,27.1856,27.1856,189141.0
2020-11-05 09:50:00,28.92,29.05,28.9,29.03,130005.0,27.1762,27.2984,27.1574,27.2796,130005.0
2020-11-05 09:55:00,29.03,29.05,28.91,28.94,159819.0,27.2796,27.2984,27.1668,27.195,159819.0
2020-11-05 10:00:00,28.94,28.97,28.88,28.97,422271.0,27.195,27.2232,27.1386,27.2232,422271.0
2020-11-05 10:05:00,28.96,29.02,28.93,28.97,105552.0,27.2138,27.2702,27.1856,27.2232,105552.0
2020-11-05 10:10:00,28.97,29.11,28.96,29.09,108456.0,27.2232,27.3548,27.2138,27.336,108456.0
2020-11-05 10:15:00,29.09,29.14,29.08,29.09,132150.0,27.336,27.383,27.3266,27.336,132150.0
2020-11-05 10:20:00,29.09,29.13,29.06,29.11,110877.0,27.336,27.3736,27.3078,27.3548,110877.0
2020-11-05 10:25:00,29.1,29.1,28.96,28.96,144897.0,27.3454,27.3454,27.2138,27.2138,144897.0
2020-11-05 10:30:00,28.95,28.98,28.92,28.95,128523.0,27.2044,27.2326,27.1762,27.2044,128523.0
2020-11-05 10:35:00,28.94,29.0,28.91,28.98,188073.0,27.195,27.2514,27.1668,27.2326,188073.0
2020-11-05 10:40:00,28.98,29.08,28.95,29.06,106071.0,27.2326,27.3266,27.2044,27.3078,106071.0
2020-11-05 10:45:00,29.05,29.11,29.01,29.11,92682.0,27.2984,27.3548,27.2608,27.3548,92682.0
2020-11-05 10:50:00,29.11,29.2,29.1,29.19,156744.0,27.3548,27.4393,27.3454,27.4299,156744.0
2020-11-05 10:55:00,29.19,29.2,29.17,29.19,69987.0,27.4299,27.4393,27.4112,27.4299,69987.0
2020-11-05 11:00:00,29.2,29.2,29.16,29.17,89193.0,27.4393,27.4393,27.4018,27.4112,89193.0
2020-11-05 11:05:00,29.17,29.2,29.14,29.18,70065.0,27.4112,27.4393,27.383,27.4206,70065.0
2020-11-05 11:10:00,29.18,29.18,29.11,29.16,101496.0,27.4206,27.4206,27.3548,27.4018,101496.0
2020-11-05 11:15:00,29.17,29.19,29.14,29.16,63240.0,27.4112,27.4299,27.383,27.4018,63240.0
2020-11-05 11:20:00,29.16,29.21,29.15,29.17,69414.0,27.4018,27.4487,27.3924,27.4112,69414.0
2020-11-05 11:25:00,29.16,29.19,29.16,29.16,70800.0,27.4018,27.4299,27.4018,27.4018,70800.0
2020-11-05 11:30:00,29.17,29.22,29.17,29.2,90972.0,27.4112,27.4581,27.4112,27.4393,90972.0
2020-11-05 11:35:00,29.2,29.21,29.13,29.14,114246.0,27.4393,27.4487,27.3736,27.383,114246.0
2020-11-05 11:40:00,29.14,29.15,29.08,29.1,76056.0,27.383,27.3924,27.3266,27.3454,76056.0
2020-11-05 11:45:00,29.09,29.16,29.09,29.16,65547.0,27.336,27.4018,27.336,27.4018,65547.0
2020-11-05 11:50:00,29.15,29.16,29.1,29.1,68586.0,27.3924,27.4018,27.3454,27.3454,68586.0
2020-11-05 11:55:00,29.11,29.12,29.09,29.09,79725.0,27.3548,27.3642,27.336,27.336,79725.0
2020-11-05 12:00:00,29.1,29.11,29.08,29.08,92724.0,27.3454,27.3548,27.3266,27.3266,92724.0
2020-11-05 12:05:00,29.08,29.1,29.01,29.06,111762.0,27.3266,27.3454,27.2608,27.3078,111762.0
2020-11-05 12:10:00,29.07,29.09,29.03,29.03,52755.0,27.3172,27.336,27.2796,27.2796,52755.0
2020-11-05 12:15:00,29.04,29.04,28.9,28.92,158877.0,27.289,27.289,27.1574,27.1762,158877.0
2020-11-05 12:20:00,28.92,28.93,28.84,28.88,317193.0,27.1762,27.1856,27.1011,27.1386,317193.0
2020-11-05 12:25:00,28.88,28.9,28.85,28.85,334779.0,27.1386,27.1574,27.1104,27.1104,334779.0
2020-11-05 12:30:00,28.86,28.97,28.86,28.96,242919.0,27.1198,27.2232,27.1198,27.2138,242919.0
2020-11-05 12:35:00,28.96,29.01,28.96,29.0,57210.0,27.2138,27.2608,27.2138,27.2514,57210.0
2020-11-05 12:40:00,28.99,29.04,28.99,29.04,49203.0,27.242,27.289,27.242,27.289,49203.0
2020-11-05 12:45:00,29.04,29.09,29.04,29.08,53820.0,27.289,27.336,27.289,27.3266,53820.0
2020-11-05 12:50:00,29.08,29.1,29.06,29.09,53949.0,27.3266,27.3454,27.3078,27.336,53949.0
2020-11-05 12:55:00,29.09,29.11,29.08,29.11,35337.0,27.336,27.3548,27.3266,27.3548,35337.0
2020-11-05 13:00:00,29.12,29.18,29.11,29.16,244164.0,27.3642,27.4206,27.3548,27.4018,244164.0
2020-11-05 13:05:00,29.16,29.18,29.14,29.17,38433.0,27.4018,27.4206,27.383,27.4112,38433.0
2020-11-05 13:10:00,29.18,29.2,29.17,29.17,53919.0,27.4206,27.4393,27.4112,27.4112,53919.0
2020-11-05 13:15:00,29.17,29.2,29.16,29.18,49470.0,27.4112,27.4393,27.4018,27.4206,49470.0
2020-11-05 13:20:00,29.19,29.23,29.16,29.23,80448.0,27.4299,27.4675,27.4018,27.4675,80448.0
2020-11-05 13:25:00,29.23,29.24,29.21,29.21,69408.0,27.4675,27.4769,27.4487,27.4487,69408.0
2020-11-05 13:30:00,29.2,29.27,29.2,29.26,57732.0,27.4393,27.5051,27.4393,27.4957,57732.0
2020-11-05 13:35:00,29.26,29.3,29.22,29.24,296745.0,27.4957,27.5333,27.4581,27.4769,296745.0
2020-11-05 13:40:00,29.23,29.24,29.19,29.22,58800.0,27.4675,27.4769,27.4299,27.4581,58800.0
2020-11-05 13:45:00,29.23,29.23,29.2,29.23,56364.0,27.4675,27.4675,27.4393,27.4675,56364.0
2020-11-05 13:50:00,29.23,29.24,29.14,29.16,208284.0,27.4675,27.4769,27.383,27.4018,208284.0
2020-11-05 13:55:00,29.15,29.21,29.14,29.17,116097.0,27.3924,27.4487,27.383,27.4112,116097.0
2020-11-05 14:00:00,29.18,29.25,29.16,29.24,87243.0,27.4206,27.4863,27.4018,27.4769,87243.0
2020-11-05 14:05:00,29.23,29.24,29.14,29.16,60882.0,27.4675,27.4769,27.383,27.4018,60882.0
2020-11-05 14:10:00,29.17,29.2,29.14,29.14,77256.0,27.4112,27.4393,27.383,27.383,77256.0
2020-11-05 14:15:00,29.15,29.19,29.12,29.13,95979.0,27.3924,27.4299,27.3642,27.3736,95979.0
2020-11-05 14:20:00,29.13,29.14,29.11,29.14,55362.0,27.3736,27.383,27.3548,27.383,55362.0
2020-11-05 14:25:00,29.14,29.14,29.08,29.08,264423.0,27.383,27.383,27.3266,27.3266,264423.0
2020-11-05 14:30:00,29.08,29.13,29.06,29.1,445320.0,27.3266,27.3736,27.3078,27.3454,445320.0
2020-11-05 14:35:00,29.1,29.11,29.04,29.08,116142.0,27.3454,27.3548,27.289,27.3266,116142.0
2020-11-05 14:40:00,29.08,29.17,29.07,29.15,84486.0,27.3266,27.4112,27.3172,27.3924,84486.0
2020-11-05 14:45:00,29.15,29.17,29.13,29.16,102294.0,27.3924,27.4112,27.3736,27.4018,102294.0
2020-11-05 14:50:00,29.16,29.18,29.12,29.16,190953.0,27.4018,27.4206,27.3642,27.4018,190953.0
2020-11-05 14:55:00,29.16,29.23,29.13,29.21,125292.0,27.4018,27.4675,27.3736,27.4487,125292.0
2020-11-05 15:00:00,29.21,29.21,29.18,29.19,99912.0,27.4487,27.4487,27.4206,27.4299,99912.0
2020-11-05 15:05:00,29.19,29.2,29.16,29.18,109080.0,27.4299,27.4393,27.4018,27.4206,109080.0
2020-11-05 15:10:00,29.18,29.19,29.11,29.11,173331.0,27.4206,27.4299,27.3548,27.3548,173331.0
2020-11-05 15:15:00,29.11,29.13,29.07,29.1,139362.0,27.3548,27.3736,27.3172,27.3454,139362.0
2020-11-05 15:20:00,29.11,29.14,29.08,29.08,229239.0,27.3548,27.383,27.3266,27.3266,229239.0
2020-11-05 15:25:00,29.08,29.08,29.02,29.05,190605.0,27.3266,27.3266,27.2702,27.2984,190605.0
2020-11-05 15:30:00,29.05,29.05,28.92,28.94,265668.0,27.2984,27.2984,27.1762,27.195,265668.0
2020-11-05 15:35:00,28.93,28.95,28.9,28.92,263439.0,27.1856,27.2044,27.1574,27.1762,263439.0
2020-11-05 15:40:00,28.92,28.99,28.92,28.97,214008.0,27.1762,27.242,27.1762,27.2232,214008.0
2020-11-05 15:45:00,28.97,29.0,28.96,29.0,263805.0,27.2232,27.2514,27.2138,27.2514,263805.0
2020-11-05 15:50:00,29.0,29.04,28.98,29.04,529035.0,27.2514,27.289,27.2326,27.289,529035.0
2020-11-05 15:55:00,29.03,29.04,28.96,29.02,700872.0,27.2796,27.289,27.2138,27.2702,700872.0
2020-11-06 09:30:00,28.97,29.23,28.84,28.93,188442.0,27.2232,27.4675,27.1011,27.1856,188442.0
2020-11-06 09:35:00,28.93,28.95,28.74,28.74,167694.0,27.1856,27.2044,27.0071,27.0071,167694.0
2020-11-06 09:40:00,28.74,28.84,28.65,28.68,76545.0,27.0071,27.1011,26.9225,26.9507,76545.0
2020-11-06 09:45:00,28.67,28.73,28.66,28.66,122655.0,26.9413,26.9977,26.9319,26.9319,122655.0
2020-11-06 09:50:00,28.67,28.75,28.65,28.73,53142.0,26.9413,27.0165,26.9225,26.9977,53142.0
2020-11-06 09:55:00,28.73,28.75,28.64,28.74,97722.0,26.9977,27.0165,26.9131,27.0071,97722.0
2020-11-06 10:00:00,28.75,28.79,28.68,28.7,136212.0,27.0165,27.0541,26.9507,26.9695,136212.0
2020-11-06 10:05:00,28.69,28.84,28.66,28.82,178680.0,26.9601,27.1011,26.9319,27.0823,178680.0
2020-11-06 10:10:00,28.81,28.81,28.71,28.73,128412.0,27.0729,27.0729,26.9789,26.9977,128412.0
2020-11-06 10:15:00,28.72,28.74,28.65,28.65,91017.0,26.9883,27.0071,26.9225,26.9225,91017.0
2020-11-06 10:20:00,28.66,28.73,28.64,28.72,67941.0,26.9319,26.9977,26.9131,26.9883,67941.0
2020-11-06 10:25:00,28.72,28.72,28.65,28.66,49854.0,26.9883,26.9883,26.9225,26.9319,49854.0
2020-11-06 10:30:00,28.65,28.67,28.59,28.6,98613.0,26.9225,26.9413,26.8661,26.8755,98613.0
2020-11-06 10:35:00,28.6,28.65,28.58,28.6,52704.0,26.8755,26.9225,26.8567,26.8755,52704.0
2020-11-06 10:40:00,28.6,28.62,28.58,28.61,58098.0,26.8755,26.8943,26.8567,26.8849,58098.0
2020-11-06 10:45:00,28.6,28.66,28.59,28.65,54519.0,26.8755,26.9319,26.8661,26.9225,54519.0
2020-11-06 10:50:00,28.65,28.69,28.62,28.67,62271.0,26.9225,26.9601,26.8943,26.9413,62271.0
2020-11-06 10:55:00,28.67,28.7,28.54,28.58,79035.0,26.9413,26.9695,26.8191,26.8567,79035.0
2020-11-06 11:00:00,28.59,28.68,28.57,28.64,75297.0,26.8661,26.9507,26.8473,26.9131,75297.0
2020-11-06 11:05:00,28.63,28.73,28.63,28.72,28272.0,26.9037,26.9977,26.9037,26.9883,28272.0
2020-11-06 11:10:00,28.71,28.73,28.68,28.69,51771.0,26.9789,26.9977,26.9507,26.9601,51771.0
2020-11-06 11:15:00,28.69,28.71,28.66,28.67,32697.0,26.9601,26.9789,26.9319,26.9413,32697.0
2020-11-06 11:20:00,28.68,28.68,28.63,28.66,41082.0,26.9507,26.9507,26.9037,26.9319,41082.0
2020-11-06 11:25:00,28.66,28.67,28.61,28.63,37293.0,26.9319,26.9413,26.8849,26.9037,37293.0
2020-11-06 11:30:00,28.64,28.68,28.63,28.67,42591.0,26.9131,26.9507,26.9037,26.9413,42591.0
2020-11-06 11:35:00,28.67,28.69,28.66,28.68,33237.0,26.9413,26.9601,26.9319,26.9507,33237.0
2020-11-06 11:40:00,28.67,28.73,28.64,28.73,35238.0,26.9413,26.9977,26.9131,26.9977,35238.0
2020-11-06 11:45:00,28.72,28.76,28.72,28.76,35142.0,26.9883,27.0259,26.9883,27.0259,35142.0
2020-11-06 11:50:00,28.76,28.83,28.74,28.75,32736.0,27.0259,27.0917,27.0071,27.0165,32736.0
2020-11-06 11:55:00,28.74,28.8,28.72,28.78,48510.0,27.0071,27.0635,26.9883,27.0447,48510.0
2020-11-06 12:00:00,28.78,28.81,28.77,28.77,54681.0,27.0447,27.0729,27.0353,27.0353,54681.0
2020-11-06 12:05:00,28.77,28.78,28.71,28.72,46779.0,27.0353,27.0447,26.9789,26.9883,46779.0
2020-11-06 12:10:00,28.72,28.74,28.7,28.7,39099.0,26.9883,27.0071,26.9695,26.9695,39099.0
2020-11-06 12:15:00,28.7,28.71,28.67,28.69,42933.0,26.9695,26.9789,26.9413,26.9601,42933.0
2020-11-06 12:20:00,28.7,28.72,28.67,28.68,25692.0,26.9695,26.9883,26.9413,26.9507,25692.0
2020-11-06 12:25:00,28.68,28.68,28.61,28.62,39747.0,26.9507,26.9507,26.8849,26.8943,39747.0
2020-11-06 12:30:00,28.63,28.65,28.62,28.63,28560.0,26.9037,26.9225,26.8943,26.9037,28560.0
2020-11-06 12:35:00,28.63,28.64,28.57,28.58,32556.0,26.9037,26.9131,26.8473,26.8567,32556.0
2020-11-06 12:40:00,28.58,28.61,28.57,28.6,38430.0,26.8567,26.8849,26.8473,26.8755,38430.0
2020-11-06 12:45:00,28.6,28.69,28.58,28.69,46449.0,26.8755,26.9601,26.8567,26.9601,46449.0
2020-11-06 12:50:00,28.68,28.79,28.68,28.78,60738.0,26.9507,27.0541,26.9507,27.0447,60738.0
2020-11-06 12:55:00,28.78,28.78,28.69,28.7,21111.0,27.0447,27.0447,26.9601,26.9695,21111.0
2020-11-06 13:00:00,28.7,28.72,28.68,28.7,31407.0,26.9695,26.9883,26.9507,26.9695,31407.0
2020-11-06 13:05:00,28.71,28.72,28.69,28.71,24915.0,26.9789,26.9883,26.9601,26.9789,24915.0
2020-11-06 13:10:00,28.71,28.74,28.71,28.72,35415.0,26.9789,27.0071,26.9789,26.9883,35415.0
2020-11-06 13:15:00,28.73,28.74,28.7,28.74,23832.0,26.9977,27.0071,26.9695,27.0071,23832.0
2020-11-06 13:20:00,28.74,28.74,28.71,28.73,31512.0,27.0071,27.0071,26.9789,26.9977,31512.0
2020-11-06 13:25:00,28.72,28.75,28.72,28.74,31011.0,26.9883,27.0165,26.9883,27.0071,31011.0
2020-11-06 13:30:00,28.73,28.74,28.7,28.71,48300.0,26.9977,27.0071,26.9695,26.9789,48300.0
2020-11-06 13:35:00,28.71,28.75,28.71,28.73,40872.0,26.9789,27.0165,26.9789,26.9977,40872.0
2020-11-06 13:40:00,28.73,28.73,28.7,28.7,32592.0,26.9977,26.9977,26.9695,26.9695,32592.0
2020-11-06 13:45:00,28.7,28.72,28.69,28.7,40143.0,26.9695,26.9883,26.9601,26.9695,40143.0
2020-11-06 13:50:00,28.71,28.73,28.7,28.73,22137.0,26.9789,26.9977,26.9695,26.9977,22137.0
2020-11-06 13:55:00,28.73,28.73,28.7,28.72,33855.0,26.9977,26.9977,26.9695,26.9883,33855.0
2020-11-06 14:00:00,28.72,28.72,28.67,28.68,38409.0,26.9883,26.9883,26.9413,26.9507,38409.0
2020-11-06 14:05:00,28.68,28.71,28.67,28.7,35022.0,26.9507,26.9789,26.9413,26.9695,35022.0
2020-11-06 14:10:00,28.7,28.7,28.68,28.69,27489.0,26.9695,26.9695,26.9507,26.9601,27489.0
2020-11-06 14:15:00,28.68,28.7,28.67,28.68,35781.0,26.9507,26.9695,26.9413,26.9507,35781.0
2020-11-06 14:20:00,28.67,28.7,28.67,28.69,38370.0,26.9413,26.9695,26.9413,26.9601,38370.0
2020-11-06 14:25:00,28.68,28.74,28.67,28.74,129207.0,26.9507,27.0071,26.9413,27.0071,129207.0
2020-11-06 14:30:00,28.74,28.78,28.74,28.76,97857.0,27.0071,27.0447,27.0071,27.0259,97857.0
2020-11-06 14:35:00,28.76,28.77,28.71,28.72,72420.0,27.0259,27.0353,26.9789,26.9883,72420.0
2020-11-06 14:40:00,28.72,28.76,28.71,28.73,28317.0,26.9883,27.0259,26.9789,26.9977,28317.0
2020-11-06 14:45:00,28.73,28.73,28.69,28.7,74655.0,26.9977,26.9977,26.9601,26.9695,74655.0
2020-11-06 14:50:00,28.7,28.74,28.69,28.72,47706.0,26.9695,27.0071,26.9601,26.9883,47706.0
2020-11-06 14:55:00,28.73,28.74,28.71,28.73,40287.0,26.9977,27.0071,26.9789,26.9977,40287.0
2020-11-06 15:00:00,28.73,28.74,28.67,28.7,48024.0,26.9977,27.0071,26.9413,26.9695,48024.0
2020-11-06 15:05:00,28.7,28.7,28.65,28.66,48813.0,26.9695,26.9695,26.9225,26.9319,48813.0
2020-11-06 15:10:00,28.65,28.69,28.65,28.68,45594.0,26.9225,26.9601,26.9225,26.9507,45594.0
2020-11-06 15:15:00,28.67,28.69,28.65,28.68,79383.0,26.9413,26.9601,26.9225,26.9507,79383.0
2020-11-06 15:20:00,28.68,28.72,28.65,28.71,86112.0,26.9507,26.9883,26.9225,26.9789,86112.0
2020-11-06 15:25:00,28.71,28.77,28.7,28.74,75717.0,26.9789,27.0353,26.9695,27.0071,75717.0
2020-11-06 15:30:00,28.74,28.77,28.73,28.76,83004.0,27.0071,27.0353,26.9977,27.0259,83004.0
2020-11-06 15:35:00,28.75,28.8,28.75,28.79,85518.0,27.0165,27.0635,27.0165,27.0541,85518.0
2020-11-06 15:40:00,28.79,28.85,28.79,28.83,123267.0,27.0541,27.1104,27.0541,27.0917,123267.0
2020-11-06 15:45:00,28.83,28.88,28.83,28.86,127758.0,27.0917,27.1386,27.0917,27.1198,127758.0
2020-11-06 15:50:00,28.87,28.89,28.79,28.84,299061.0,27.1292,27.148,27.0541,27.1011,299061.0
2020-11-06 15:55:00,28.83,28.84,28.7,28.72,453369.0,27.0917,27.1011,26.9695,26.9883,453369.0
2020-11-09 09:30:00,30.23,31.09,30.09,31.08,925590.0,28.4072,29.2154,28.2757,29.206,925590.0
2020-11-09 09:35:00,31.07,31.24,30.79,30.81,647655.0,29.1966,29.3563,28.9335,28.9523,647655.0
2020-11-09 09:40:00,30.81,30.92,30.43,30.44,527886.0,28.9523,29.0556,28.5952,28.6046,527886.0
2020-11-09 09:45:00,30.44,30.52,30.14,30.16,160812.0,28.6046,28.6798,28.3227,28.3415,160812.0
2020-11-09 09:50:00,30.16,30.2,30.0,30.07,448053.0,28.3415,28.379,28.1911,28.2569,448053.0
2020-11-09 09:55:00,30.06,30.07,29.81,29.84,162351.0,28.2475,28.2569,28.0126,28.0408,162351.0
2020-11-09 10:00:00,29.85,30.07,29.85,30.07,178236.0,28.0502,28.2569,28.0502,28.2569,178236.0
2020-11-09 10:05:00,30.07,30.07,29.75,29.82,172350.0,28.2569,28.2569,27.9562,28.022,172350.0
2020-11-09 10:10:00,29.81,29.92,29.78,29.86,92652.0,28.0126,28.1159,27.9844,28.0596,92652.0
2020-11-09 10:15:00,29.86,30.0,29.82,29.99,95271.0,28.0596,28.1911,28.022,28.1817,95271.0
2020-11-09 10:20:00,29.98,30.02,29.95,30.02,167598.0,28.1723,28.2099,28.1441,28.2099,167598.0
2020-11-09 10:25:00,30.01,30.01,29.92,29.94,61335.0,28.2005,28.2005,28.1159,28.1347,61335.0
2020-11-09 10:30:00,29.93,29.94,29.71,29.73,256302.0,28.1253,28.1347,27.9186,27.9374,256302.0
2020-11-09 10:35:00,29.72,29.75,29.65,29.66,70077.0,27.928,27.9562,27.8622,27.8716,70077.0
2020-11-09 10:40:00,29.66,29.74,29.63,29.68,115992.0,27.8716,27.9468,27.8434,27.8904,115992.0
2020-11-09 10:45:00,29.69,29.81,29.68,29.71,80952.0,27.8998,28.0126,27.8904,27.9186,80952.0
2020-11-09 10:50:00,29.7,29.7,29.61,29.61,57228.0,27.9092,27.9092,27.8246,27.8246,57228.0
2020-11-09 10:55:00,29.6,29.61,29.51,29.54,121728.0,27.8152,27.8246,27.7307,27.7588,121728.0
2020-11-09 11:00:00,29.54,29.58,29.4,29.41,173331.0,27.7588,27.7964,27.6273,27.6367,173331.0
2020-11-09 11:05:00,29.42,29.55,29.4,29.54,153477.0,27.6461,27.7682,27.6273,27.7588,153477.0
2020-11-09 11:10:00,29.52,29.53,29.4,29.42,86061.0,27.7401,27.7494,27.6273,27.6461,86061.0
2020-11-09 11:15:00,29.41,29.51,29.34,29.44,110901.0,27.6367,27.7307,27.5709,27.6649,110901.0
2020-11-09 11:20:00,29.44,29.54,29.38,29.52,66138.0,27.6649,27.7588,27.6085,27.7401,66138.0
2020-11-09 11:25:00,29.52,29.62,29.49,29.62,72228.0,27.7401,27.834,27.7119,27.834,72228.0
2020-11-09 11:30:00,29.62,29.64,29.56,29.61,59010.0,27.834,27.8528,27.7776,27.8246,59010.0
2020-11-09 11:35:00,29.6,29.63,29.55,29.59,59835.0,27.8152,27.8434,27.7682,27.8058,59835.0
2020-11-09 11:40:00,29.59,29.59,29.46,29.49,86445.0,27.8058,27.8058,27.6837,27.7119,86445.0
2020-11-09 11:45:00,29.48,29.53,29.45,29.48,32058.0,27.7025,27.7494,27.6743,27.7025,32058.0
2020-11-09 11:50:00,29.46,29.6,29.44,29.56,46353.0,27.6837,27.8152,27.6649,27.7776,46353.0
2020-11-09 11:55:00,29.59,29.67,29.57,29.64,39351.0,27.8058,27.881,27.787,27.8528,39351.0
2020-11-09 12:00:00,29.66,29.71,29.6,29.64,48282.0,27.8716,27.9186,27.8152,27.8528,48282.0
2020-11-09 12:05:00,29.65,29.7,29.6,29.67,40197.0,27.8622,27.9092,27.8152,27.881,40197.0
2020-11-09 12:10:00,29.66,29.67,29.61,29.63,92031.0,27.8716,27.881,27.8246,27.8434,92031.0
2020-11-09 12:15:00,29.62,29.68,29.62,29.68,32904.0,27.834,27.8904,27.834,27.8904,32904.0
2020-11-09 12:20:00,29.69,29.78,29.69,29.78,36348.0,27.8998,27.9844,27.8998,27.9844,36348.0
2020-11-09 12:25:00,29.77,29.83,29.76,29.78,59148.0,27.975,28.0314,27.9656,27.9844,59148.0
2020-11-09 12:30:00,29.79,29.84,29.74,29.84,38079.0,27.9938,28.0408,27.9468,28.0408,38079.0
2020-11-09 12:35:00,29.84,29.87,29.83,29.87,40884.0,28.0408,28.0689,28.0314,28.0689,40884.0
2020-11-09 12:40:00,29.88,29.93,29.85,29.92,98181.0,28.0783,28.1253,28.0502,28.1159,98181.0
2020-11-09 12:45:00,29.92,29.92,29.85,29.86,106623.0,28.1159,28.1159,28.0502,28.0596,106623.0
2020-11-09 12:50:00,29.87,29.89,29.83,29.89,78243.0,28.0689,28.0877,28.0314,28.0877,78243.0
2020-11-09 12:55:00,29.89,29.89,29.86,29.88,51273.0,28.0877,28.0877,28.0596,28.0783,51273.0
2020-11-09 13:00:00,29.88,29.95,29.86,29.88,166941.0,28.0783,28.1441,28.0596,28.0783,166941.0
2020-11-09 13:05:00,29.88,29.95,29.88,29.92,47232.0,28.0783,28.1441,28.0783,28.1159,47232.0
2020-11-09 13:10:00,29.93,29.99,29.91,29.98,65886.0,28.1253,28.1817,28.1065,28.1723,65886.0
2020-11-09 13:15:00,29.97,29.99,29.92,29.94,48273.0,28.1629,28.1817,28.1159,28.1347,48273.0
2020-11-09 13:20:00,29.94,29.94,29.91,29.93,60630.0,28.1347,28.1347,28.1065,28.1253,60630.0
2020-11-09 13:25:00,29.94,29.96,29.9,29.92,63282.0,28.1347,28.1535,28.0971,28.1159,63282.0
2020-11-09 13:30:00,29.92,29.99,29.91,29.97,43995.0,28.1159,28.1817,28.1065,28.1629,43995.0
2020-11-09 13:35:00,29.97,29.99,29.94,29.94,178299.0,28.1629,28.1817,28.1347,28.1347,178299.0
2020-11-09 13:40:00,29.92,29.92,29.89,29.89,104289.0,28.1159,28.1159,28.0877,28.0877,104289.0
2020-11-09 13:45:00,29.89,29.91,29.86,29.88,102330.0,28.0877,28.1065,28.0596,28.0783,102330.0
2020-11-09 13:50:00,29.87,29.9,29.82,29.85,125808.0,28.0689,28.0971,28.022,28.0502,125808.0
2020-11-09 13:55:00,29.86,29.87,29.82,29.86,54012.0,28.0596,28.0689,28.022,28.0596,54012.0
2020-11-09 14:00:00,29.86,29.88,29.81,29.82,75237.0,28.0596,28.0783,28.0126,28.022,75237.0
2020-11-09 14:05:00,29.82,29.84,29.8,29.81,154632.0,28.022,28.0408,28.0032,28.0126,154632.0
2020-11-09 14:10:00,29.82,29.84,29.76,29.81,107070.0,28.022,28.0408,27.9656,28.0126,107070.0
2020-11-09 14:15:00,29.8,29.87,29.8,29.82,100755.0,28.0032,28.0689,28.0032,28.022,100755.0
2020-11-09 14:20:00,29.82,29.83,29.77,29.81,57192.0,28.022,28.0314,27.975,28.0126,57192.0
2020-11-09 14:25:00,29.8,29.87,29.79,29.85,74217.0,28.0032,28.0689,27.9938,28.0502,74217.0
2020-11-09 14:30:00,29.85,29.86,29.78,29.78,79392.0,28.0502,28.0596,27.9844,27.9844,79392.0
2020-11-09 14:35:00,29.79,29.88,29.78,29.85,79848.0,27.9938,28.0783,27.9844,28.0502,79848.0
2020-11-09 14:40:00,29.85,29.88,29.83,29.85,115923.0,28.0502,28.0783,28.0314,28.0502,115923.0
2020-11-09 14:45:00,29.85,29.87,29.81,29.85,95034.0,28.0502,28.0689,28.0126,28.0502,95034.0
2020-11-09 14:50:00,29.84,29.85,29.79,29.81,81579.0,28.0408,28.0502,27.9938,28.0126,81579.0
2020-11-09 14:55:00,29.82,29.85,29.81,29.84,75201.0,28.022,28.0502,28.0126,28.0408,75201.0
2020-11-09 15:00:00,29.83,29.88,29.81,29.86,106044.0,28.0314,28.0783,28.0126,28.0596,106044.0
2020-11-09 15:05:00,29.86,29.87,29.8,29.82,112032.0,28.0596,28.0689,28.0032,28.022,112032.0
2020-11-09 15:10:00,29.83,29.83,29.77,29.79,85701.0,28.0314,28.0314,27.975,27.9938,85701.0
2020-11-09 15:15:00,29.8,29.88,29.8,29.82,150786.0,28.0032,28.0783,28.0032,28.022,150786.0
2020-11-09 15:20:00,29.81,29.81,29.7,29.73,149781.0,28.0126,28.0126,27.9092,27.9374,149781.0
2020-11-09 15:25:00,29.73,29.75,29.6,29.62,121428.0,27.9374,27.9562,27.8152,27.834,121428.0
2020-11-09 15:30:00,29.63,29.7,29.63,29.66,183771.0,27.8434,27.9092,27.8434,27.8716,183771.0
2020-11-09 15:35:00,29.66,29.72,29.66,29.67,134523.0,27.8716,27.928,27.8716,27.881,134523.0
2020-11-09 15:40:00,29.67,29.72,29.61,29.62,192120.0,27.881,27.928,27.8246,27.834,192120.0
2020-11-09 15:45:00,29.63,29.66,29.61,29.66,156384.0,27.8434,27.8716,27.8246,27.8716,156384.0
2020-11-09 15:50:00,29.65,29.66,29.51,29.53,351690.0,27.8622,27.8716,27.7307,27.7494,351690.0
2020-11-09 15:55:00,29.53,29.54,29.38,29.4,819144.0,27.7494,27.7588,27.6085,27.6273,819144.0
2020-11-10 09:30:00,29.18,29.48,29.11,29.28,247569.0,27.4206,27.7025,27.3548,27.5145,247569.0
2020-11-10 09:35:00,29.28,29.32,29.06,29.23,200937.0,27.5145,27.5521,27.3078,27.4675,200937.0
2020-11-10 09:40:00,29.25,29.29,29.12,29.28,286683.0,27.4863,27.5239,27.3642,27.5145,286683.0
2020-11-10 09:45:00,29.27,29.51,29.25,29.49,135480.0,27.5051,27.7307,27.4863,27.7119,135480.0
2020-11-10 09:50:00,29.5,29.65,29.5,29.6,159126.0,27.7213,27.8622,27.7213,27.8152,159126.0
2020-11-10 09:55:00,29.59,29.83,29.58,29.82,161214.0,27.8058,28.0314,27.7964,28.022,161214.0
2020-11-10 10:00:00,29.82,29.96,29.74,29.95,219105.0,28.022,28.1535,27.9468,28.1441,219105.0
2020-11-10 10:05:00,29.96,29.99,29.91,29.93,134433.0,28.1535,28.1817,28.1065,28.1253,134433.0
2020-11-10 10:10:00,29.94,29.99,29.88,29.9,115164.0,28.1347,28.1817,28.0783,28.0971,115164.0
2020-11-10 10:15:00,29.9,30.02,29.88,29.99,135954.0,28.0971,28.2099,28.0783,28.1817,135954.0
2020-11-10 10:20:00,29.98,29.99,29.91,29.97,404157.0,28.1723,28.1817,28.1065,28.1629,404157.0
2020-11-10 10:25:00,29.96,29.98,29.87,29.97,107952.0,28.1535,28.1723,28.0689,28.1629,107952.0
2020-11-10 10:30:00,29.97,29.97,29.9,29.95,92655.0,28.1629,28.1629,28.0971,28.1441,92655.0
2020-11-10 10:35:00,29.94,29.98,29.91,29.95,549798.0,28.1347,28.1723,28.1065,28.1441,549798.0
2020-11-10 10:40:00,29.96,29.99,29.93,29.98,154671.0,28.1535,28.1817,28.1253,28.1723,154671.0
2020-11-10 10:45:00,29.99,30.04,29.95,30.02,109305.0,28.1817,28.2287,28.1441,28.2099,109305.0
2020-11-10 10:50:00,30.02,30.02,29.88,29.89,69183.0,28.2099,28.2099,28.0783,28.0877,69183.0
2020-11-10 10:55:00,29.9,29.92,29.85,29.87,96213.0,28.0971,28.1159,28.0502,28.0689,96213.0
2020-11-10 11:00:00,29.86,29.93,29.82,29.93,73773.0,28.0596,28.1253,28.022,28.1253,73773.0
2020-11-10 11:05:00,29.92,30.03,29.9,30.01,116799.0,28.1159,28.2193,28.0971,28.2005,116799.0
2020-11-10 11:10:00,30.0,30.09,30.0,30.09,111654.0,28.1911,28.2757,28.1911,28.2757,111654.0
2020-11-10 11:15:00,30.09,30.13,30.06,30.13,197046.0,28.2757,28.3133,28.2475,28.3133,197046.0
2020-11-10 11:20:00,30.12,30.17,30.09,30.12,344724.0,28.3039,28.3509,28.2757,28.3039,344724.0
2020-11-10 11:25:00,30.13,30.3,30.13,30.29,166161.0,28.3133,28.473,28.3133,28.4636,166161.0
2020-11-10 11:30:00,30.29,30.3,30.2,30.2,157200.0,28.4636,28.473,28.379,28.379,157200.0
2020-11-10 11:35:00,30.2,30.23,30.13,30.16,111933.0,28.379,28.4072,28.3133,28.3415,111933.0
2020-11-10 11:40:00,30.16,30.24,30.16,30.21,188271.0,28.3415,28.4166,28.3415,28.3884,188271.0
2020-11-10 11:45:00,30.21,30.23,30.15,30.21,135273.0,28.3884,28.4072,28.3321,28.3884,135273.0
2020-11-10 11:50:00,30.21,30.23,30.16,30.22,260901.0,28.3884,28.4072,28.3415,28.3978,260901.0
2020-11-10 11:55:00,30.22,30.32,30.22,30.3,127269.0,28.3978,28.4918,28.3978,28.473,127269.0
2020-11-10 12:00:00,30.3,30.37,30.29,30.34,183900.0,28.473,28.5388,28.4636,28.5106,183900.0
2020-11-10 12:05:00,30.35,30.38,30.28,30.36,109386.0,28.52,28.5482,28.4542,28.5294,109386.0
2020-11-10 12:10:00,30.36,30.43,30.34,30.41,146295.0,28.5294,28.5952,28.5106,28.5764,146295.0
2020-11-10 12:15:00,30.42,30.47,30.41,30.44,285342.0,28.5858,28.6328,28.5764,28.6046,285342.0
2020-11-10 12:20:00,30.45,30.5,30.41,30.48,314763.0,28.614,28.661,28.5764,28.6422,314763.0
2020-11-10 12:25:00,30.47,30.47,30.31,30.34,106701.0,28.6328,28.6328,28.4824,28.5106,106701.0
2020-11-10 12:30:00,30.34,30.35,30.29,30.32,85767.0,28.5106,28.52,28.4636,28.4918,85767.0
2020-11-10 12:35:00,30.31,30.33,30.28,30.3,129903.0,28.4824,28.5012,28.4542,28.473,129903.0
2020-11-10 12:40:00,30.3,30.39,30.3,30.39,94470.0,28.473,28.5576,28.473,28.5576,94470.0
2020-11-10 12:45:00,30.39,30.47,30.39,30.44,90654.0,28.5576,28.6328,28.5576,28.6046,90654.0
2020-11-10 12:50:00,30.43,30.43,30.39,30.41,58242.0,28.5952,28.5952,28.5576,28.5764,58242.0
2020-11-10 12:55:00,30.42,30.49,30.42,30.45,211968.0,28.5858,28.6516,28.5858,28.614,211968.0
2020-11-10 13:00:00,30.45,30.48,30.4,30.41,98091.0,28.614,28.6422,28.567,28.5764,98091.0
2020-11-10 13:05:00,30.41,30.43,30.38,30.38,56376.0,28.5764,28.5952,28.5482,28.5482,56376.0
2020-11-10 13:10:00,30.38,30.44,30.36,30.38,192558.0,28.5482,28.6046,28.5294,28.5482,192558.0
2020-11-10 13:15:00,30.38,30.42,30.33,30.33,287838.0,28.5482,28.5858,28.5012,28.5012,287838.0
2020-11-10 13:20:00,30.33,30.33,30.21,30.21,339369.0,28.5012,28.5012,28.3884,28.3884,339369.0
2020-11-10 13:25:00,30.21,30.28,30.17,30.26,191358.0,28.3884,28.4542,28.3509,28.4354,191358.0
2020-11-10 13:30:00,30.26,30.29,30.24,30.27,117243.0,28.4354,28.4636,28.4166,28.4448,117243.0
2020-11-10 13:35:00,30.27,30.35,30.27,30.35,82104.0,28.4448,28.52,28.4448,28.52,82104.0
2020-11-10 13:40:00,30.35,30.37,30.31,30.37,62724.0,28.52,28.5388,28.4824,28.5388,62724.0
2020-11-10 13:45:00,30.37,30.4,30.34,30.39,53514.0,28.5388,28.567,28.5106,28.5576,53514.0
2020-11-10 13:50:00,30.39,30.43,30.38,30.42,67560.0,28.5576,28.5952,28.5482,28.5858,67560.0
2020-11-10 13:55:00,30.43,30.48,30.42,30.48,33366.0,28.5952,28.6422,28.5858,28.6422,33366.0
2020-11-10 14:00:00,30.48,30.5,30.43,30.47,105231.0,28.6422,28.661,28.5952,28.6328,105231.0
2020-11-10 14:05:00,30.47,30.52,30.47,30.52,66450.0,28.6328,28.6798,28.6328,28.6798,66450.0
2020-11-10 14:10:00,30.52,30.52,30.34,30.42,115137.0,28.6798,28.6798,28.5106,28.5858,115137.0
2020-11-10 14:15:00,30.43,30.43,30.37,30.4,80508.0,28.5952,28.5952,28.5388,28.567,80508.0
2020-11-10 14:20:00,30.39,30.43,30.36,30.42,96957.0,28.5576,28.5952,28.5294,28.5858,96957.0
2020-11-10 14:25:00,30.42,30.48,30.3,30.36,134031.0,28.5858,28.6422,28.473,28.5294,134031.0
2020-11-10 14:30:00,30.36,30.44,30.36,30.39,67986.0,28.5294,28.6046,28.5294,28.5576,67986.0
2020-11-10 14:35:00,30.38,30.46,30.35,30.44,72813.0,28.5482,28.6234,28.52,28.6046,72813.0
2020-11-10 14:40:00,30.44,30.47,30.36,30.41,91335.0,28.6046,28.6328,28.5294,28.5764,91335.0
2020-11-10 14:45:00,30.41,30.47,30.4,30.44,167712.0,28.5764,28.6328,28.567,28.6046,167712.0
2020-11-10 14:50:00,30.44,30.5,30.44,30.47,164445.0,28.6046,28.661,28.6046,28.6328,164445.0
2020-11-10 14:55:00,30.47,30.51,30.45,30.45,71367.0,28.6328,28.6704,28.614,28.614,71367.0
2020-11-10 15:00:00,30.43,30.51,30.42,30.43,245094.0,28.5952,28.6704,28.5858,28.5952,245094.0
2020-11-10 15:05:00,30.43,30.58,30.43,30.58,322335.0,28.5952,28.7361,28.5952,28.7361,322335.0
2020-11-10 15:10:00,30.59,30.63,30.5,30.5,261291.0,28.7455,28.7831,28.661,28.661,261291.0
2020-11-10 15:15:00,30.5,30.55,30.48,30.51,356868.0,28.661,28.7079,28.6422,28.6704,356868.0
2020-11-10 15:20:00,30.51,30.56,30.51,30.56,81594.0,28.6704,28.7173,28.6704,28.7173,81594.0
2020-11-10 15:25:00,30.56,30.56,30.52,30.55,130722.0,28.7173,28.7173,28.6798,28.7079,130722.0
2020-11-10 15:30:00,30.55,30.55,30.46,30.48,196266.0,28.7079,28.7079,28.6234,28.6422,196266.0
2020-11-10 15:35:00,30.48,30.51,30.41,30.42,206556.0,28.6422,28.6704,28.5764,28.5858,206556.0
2020-11-10 15:40:00,30.42,30.5,30.42,30.45,187707.0,28.5858,28.661,28.5858,28.614,187707.0
2020-11-10 15:45:00,30.46,30.5,30.4,30.43,391191.0,28.6234,28.661,28.567,28.5952,391191.0
2020-11-10 15:50:00,30.44,30.5,30.4,30.46,430206.0,28.6046,28.661,28.567,28.6234,430206.0
2020-11-10 15:55:00,30.46,30.51,30.43,30.48,741444.0,28.6234,28.6704,28.5952,28.6422,741444.0
2020-11-11 09:30:00,30.53,30.63,30.42,30.45,454113.0,28.6892,28.7831,28.5858,28.614,454113.0
2020-11-11 09:35:00,30.42,30.45,30.29,30.31,200409.0,28.5858,28.614,28.4636,28.4824,200409.0
2020-11-11 09:40:00,30.32,30.34,30.12,30.14,206421.0,28.4918,28.5106,28.3039,28.3227,206421.0
2020-11-11 09:45:00,30.15,30.15,29.94,29.95,164745.0,28.3321,28.3321,28.1347,28.1441,164745.0
2020-11-11 09:50:00,29.96,29.99,29.85,29.9,211992.0,28.1535,28.1817,28.0502,28.0971,211992.0
2020-11-11 09:55:00,29.9,29.95,29.78,29.84,263388.0,28.0971,28.1441,27.9844,28.0408,263388.0
2020-11-11 10:00:00,29.85,29.9,29.77,29.87,221067.0,28.0502,28.0971,27.975,28.0689,221067.0
2020-11-11 10:05:00,29.87,29.99,29.87,29.99,126453.0,28.0689,28.1817,28.0689,28.1817,126453.0
2020-11-11 10:10:00,29.98,30.01,29.91,29.98,149772.0,28.1723,28.2005,28.1065,28.1723,149772.0
2020-11-11 10:15:00,29.97,29.99,29.85,29.86,189918.0,28.1629,28.1817,28.0502,28.0596,189918.0
2020-11-11 10:20:00,29.86,30.02,29.84,29.95,65088.0,28.0596,28.2099,28.0408,28.1441,65088.0
2020-11-11 10:25:00,29.96,30.04,29.95,30.03,390228.0,28.1535,28.2287,28.1441,28.2193,390228.0
2020-11-11 10:30:00,30.05,30.07,30.0,30.0,63045.0,28.2381,28.2569,28.1911,28.1911,63045.0
2020-11-11 10:35:00,30.01,30.06,29.99,30.05,120939.0,28.2005,28.2475,28.1817,28.2381,120939.0
2020-11-11 10:40:00,30.05,30.08,30.02,30.03,78108.0,28.2381,28.2663,28.2099,28.2193,78108.0
2020-11-11 10:45:00,30.03,30.14,30.02,30.13,79359.0,28.2193,28.3227,28.2099,28.3133,79359.0
2020-11-11 10:50:00,30.13,30.13,30.06,30.1,182661.0,28.3133,28.3133,28.2475,28.2851,182661.0
2020-11-11 10:55:00,30.1,30.15,30.07,30.14,271092.0,28.2851,28.3321,28.2569,28.3227,271092.0
2020-11-11 11:00:00,30.13,30.19,30.1,30.15,81219.0,28.3133,28.3697,28.2851,28.3321,81219.0
2020-11-11 11:05:00,30.15,30.19,30.11,30.17,270879.0,28.3321,28.3697,28.2945,28.3509,270879.0
2020-11-11 11:10:00,30.17,30.28,30.17,30.28,224430.0,28.3509,28.4542,28.3509,28.4542,224430.0
2020-11-11 11:15:00,30.27,30.34,30.26,30.33,230826.0,28.4448,28.5106,28.4354,28.5012,230826.0
2020-11-11 11:20:00,30.33,30.34,30.22,30.32,426528.0,28.5012,28.5106,28.3978,28.4918,426528.0
2020-11-11 11:25:00,30.32,30.34,30.29,30.33,118215.0,28.4918,28.5106,28.4636,28.5012,118215.0
2020-11-11 11:30:00,30.33,30.34,30.24,30.3,149688.0,28.5012,28.5106,28.4166,28.473,149688.0
2020-11-11 11:35:00,30.29,30.31,30.15,30.15,125958.0,28.4636,28.4824,28.3321,28.3321,125958.0
2020-11-11 11:40:00,30.14,30.19,30.14,30.15,49563.0,28.3227,28.3697,28.3227,28.3321,49563.0
2020-11-11 11:45:00,30.15,30.16,30.1,30.12,34293.0,28.3321,28.3415,28.2851,28.3039,34293.0
2020-11-11 11:50:00,30.11,30.15,30.1,30.12,62916.0,28.2945,28.3321,28.2851,28.3039,62916.0
2020-11-11 11:55:00,30.11,30.13,30.07,30.11,56487.0,28.2945,28.3133,28.2569,28.2945,56487.0
2020-11-11 12:00:00,30.11,30.13,30.02,30.04,77994.0,28.2945,28.3133,28.2099,28.2287,77994.0
2020-11-11 12:05:00,30.05,30.14,30.05,30.1,30345.0,28.2381,28.3227,28.2381,28.2851,30345.0
2020-11-11 12:10:00,30.1,30.11,30.08,30.11,50883.0,28.2851,28.2945,28.2663,28.2945,50883.0
2020-11-11 12:15:00,30.11,30.12,30.1,30.11,78846.0,28.2945,28.3039,28.2851,28.2945,78846.0
2020-11-11 12:20:00,30.11,30.11,30.07,30.09,59268.0,28.2945,28.2945,28.2569,28.2757,59268.0
2020-11-11 12:25:00,30.09,30.15,30.08,30.12,73521.0,28.2757,28.3321,28.2663,28.3039,73521.0
2020-11-11 12:30:00,30.12,30.12,30.05,30.07,35112.0,28.3039,28.3039,28.2381,28.2569,35112.0
2020-11-11 12:35:00,30.07,30.08,30.03,30.03,46881.0,28.2569,28.2663,28.2193,28.2193,46881.0
2020-11-11 12:40:00,30.03,30.04,30.0,30.02,50862.0,28.2193,28.2287,28.1911,28.2099,50862.0
2020-11-11 12:45:00,30.02,30.03,30.01,30.01,59730.0,28.2099,28.2193,28.2005,28.2005,59730.0
2020-11-11 12:50:00,30.02,30.05,30.02,30.04,34503.0,28.2099,28.2381,28.2099,28.2287,34503.0
2020-11-11 12:55:00,30.04,30.08,30.04,30.06,53448.0,28.2287,28.2663,28.2287,28.2475,53448.0
2020-11-11 13:00:00,30.06,30.07,30.05,30.06,48621.0,28.2475,28.2569,28.2381,28.2475,48621.0
2020-11-11 13:05:00,30.06,30.06,30.02,30.03,42381.0,28.2475,28.2475,28.2099,28.2193,42381.0
2020-11-11 13:10:00,30.02,30.03,29.99,30.0,117360.0,28.2099,28.2193,28.1817,28.1911,117360.0
2020-11-11 13:15:00,30.0,30.04,29.99,30.01,99786.0,28.1911,28.2287,28.1817,28.2005,99786.0
2020-11-11 13:20:00,30.01,30.04,30.0,30.03,46836.0,28.2005,28.2287,28.1911,28.2193,46836.0
2020-11-11 13:25:00,30.01,30.02,29.99,30.02,54210.0,28.2005,28.2099,28.1817,28.2099,54210.0
2020-11-11 13:30:00,30.02,30.03,29.99,29.99,69513.0,28.2099,28.2193,28.1817,28.1817,69513.0
2020-11-11 13:35:00,30.0,30.03,29.99,30.0,80079.0,28.1911,28.2193,28.1817,28.1911,80079.0
2020-11-11 13:40:00,30.0,30.01,29.98,29.98,66465.0,28.1911,28.2005,28.1723,28.1723,66465.0
2020-11-11 13:45:00,29.98,30.01,29.98,30.0,72765.0,28.1723,28.2005,28.1723,28.1911,72765.0
2020-11-11 13:50:00,30.0,30.02,29.99,30.01,61839.0,28.1911,28.2099,28.1817,28.2005,61839.0
2020-11-11 13:55:00,30.01,30.02,29.99,30.0,67482.0,28.2005,28.2099,28.1817,28.1911,67482.0
2020-11-11 14:00:00,30.0,30.03,29.98,29.99,53784.0,28.1911,28.2193,28.1723,28.1817,53784.0
2020-11-11 14:05:00,29.98,30.01,29.96,30.01,56832.0,28.1723,28.2005,28.1535,28.2005,56832.0
2020-11-11 14:10:00,30.0,30.02,29.99,30.01,62061.0,28.1911,28.2099,28.1817,28.2005,62061.0
2020-11-11 14:15:00,30.0,30.02,29.99,30.01,62781.0,28.1911,28.2099,28.1817,28.2005,62781.0
2020-11-11 14:20:00,30.0,30.01,29.99,30.0,58377.0,28.1911,28.2005,28.1817,28.1911,58377.0
2020-11-11 14:25:00,30.0,30.01,29.94,29.95,74256.0,28.1911,28.2005,28.1347,28.1441,74256.0
2020-11-11 14:30:00,29.95,29.99,29.94,29.98,64878.0,28.1441,28.1817,28.1347,28.1723,64878.0
2020-11-11 14:35:00,29.97,30.01,29.97,29.99,76413.0,28.1629,28.2005,28.1629,28.1817,76413.0
2020-11-11 14:40:00,29.99,29.99,29.92,29.94,54813.0,28.1817,28.1817,28.1159,28.1347,54813.0
2020-11-11 14:45:00,29.94,29.94,29.85,29.86,57018.0,28.1347,28.1347,28.0502,28.0596,57018.0
2020-11-11 14:50:00,29.86,29.87,29.81,29.81,121869.0,28.0596,28.0689,28.0126,28.0126,121869.0
2020-11-11 14:55:00,29.81,29.84,29.8,29.81,102135.0,28.0126,28.0408,28.0032,28.0126,102135.0
2020-11-11 15:00:00,29.81,29.84,29.8,29.81,54732.0,28.0126,28.0408,28.0032,28.0126,54732.0
2020-11-11 15:05:00,29.81,29.86,29.8,29.86,63702.0,28.0126,28.0596,28.0032,28.0596,63702.0
2020-11-11 15:10:00,29.86,29.91,29.84,29.9,99603.0,28.0596,28.1065,28.0408,28.0971,99603.0
2020-11-11 15:15:00,29.9,29.92,29.87,29.91,85410.0,28.0971,28.1159,28.0689,28.1065,85410.0
2020-11-11 15:20:00,29.9,29.9,29.82,29.84,78261.0,28.0971,28.0971,28.022,28.0408,78261.0
2020-11-11 15:25:00,29.84,29.87,29.82,29.82,103743.0,28.0408,28.0689,28.022,28.022,103743.0
2020-11-11 15:30:00,29.83,29.89,29.81,29.88,82746.0,28.0314,28.0877,28.0126,28.0783,82746.0
2020-11-11 15:35:00,29.87,29.96,29.87,29.94,117927.0,28.0689,28.1535,28.0689,28.1347,117927.0
2020-11-11 15:40:00,29.94,29.99,29.91,29.99,113460.0,28.1347,28.1817,28.1065,28.1817,113460.0
2020-11-11 15:45:00,29.99,30.03,29.98,30.02,140295.0,28.1817,28.2193,28.1723,28.2099,140295.0
2020-11-11 15:50:00,30.02,30.09,30.01,30.06,274422.0,28.2099,28.2757,28.2005,28.2475,274422.0
2020-11-11 15:55:00,30.06,30.06,30.01,30.01,446046.0,28.2475,28.2475,28.2005,28.2005,446046.0
2020-11-12 09:30:00,29.83,29.9,29.64,29.73,319086.0,28.0314,28.0971,27.8528,27.9374,319086.0
2020-11-12 09:35:00,29.74,29.86,29.71,29.76,161994.0,27.9468,28.0596,27.9186,27.9656,161994.0
2020-11-12 09:40:00,29.77,29.82,29.7,29.73,110664.0,27.975,28.022,27.9092,27.9374,110664.0
2020-11-12 09:45:00,29.72,29.82,29.72,29.77,107943.0,27.928,28.022,27.928,27.975,107943.0
2020-11-12 09:50:00,29.77,29.79,29.71,29.78,196509.0,27.975,27.9938,27.9186,27.9844,196509.0
2020-11-12 09:55:00,29.78,29.87,29.78,29.81,233391.0,27.9844,28.0689,27.9844,28.0126,233391.0
2020-11-12 10:00:00,29.81,29.9,29.76,29.89,171492.0,28.0126,28.0971,27.9656,28.0877,171492.0
2020-11-12 10:05:00,29.89,29.97,29.89,29.95,232482.0,28.0877,28.1629,28.0877,28.1441,232482.0
2020-11-12 10:10:00,29.95,30.05,29.94,29.99,268806.0,28.1441,28.2381,28.1347,28.1817,268806.0
2020-11-12 10:15:00,29.99,29.99,29.9,29.91,50265.0,28.1817,28.1817,28.0971,28.1065,50265.0
2020-11-12 10:20:00,29.91,29.96,29.89,29.9,185844.0,28.1065,28.1535,28.0877,28.0971,185844.0
2020-11-12 10:25:00,29.91,29.92,29.86,29.87,102576.0,28.1065,28.1159,28.0596,28.0689,102576.0
2020-11-12 10:30:00,29.86,29.91,29.86,29.88,48216.0,28.0596,28.1065,28.0596,28.0783,48216.0
2020-11-12 10:35:00,29.88,30.02,29.88,30.02,77073.0,28.0783,28.2099,28.0783,28.2099,77073.0
2020-11-12 10:40:00,30.02,30.1,30.02,30.09,266661.0,28.2099,28.2851,28.2099,28.2757,266661.0
2020-11-12 10:45:00,30.1,30.1,30.02,30.09,143310.0,28.2851,28.2851,28.2099,28.2757,143310.0
2020-11-12 10:50:00,30.09,30.09,30.05,30.08,223008.0,28.2757,28.2757,28.2381,28.2663,223008.0
2020-11-12 10:55:00,30.08,30.1,30.06,30.07,57588.0,28.2663,28.2851,28.2475,28.2569,57588.0
2020-11-12 11:00:00,30.06,30.06,29.97,30.04,92787.0,28.2475,28.2475,28.1629,28.2287,92787.0
2020-11-12 11:05:00,30.04,30.09,30.04,30.09,43353.0,28.2287,28.2757,28.2287,28.2757,43353.0
2020-11-12 11:10:00,30.09,30.1,30.05,30.06,58848.0,28.2757,28.2851,28.2381,28.2475,58848.0
2020-11-12 11:15:00,30.06,30.06,30.0,30.03,60024.0,28.2475,28.2475,28.1911,28.2193,60024.0
2020-11-12 11:20:00,30.04,30.07,30.02,30.05,28521.0,28.2287,28.2569,28.2099,28.2381,28521.0
2020-11-12 11:25:00,30.06,30.09,30.05,30.09,189765.0,28.2475,28.2757,28.2381,28.2757,189765.0
2020-11-12 11:30:00,30.08,30.09,30.04,30.06,28785.0,28.2663,28.2757,28.2287,28.2475,28785.0
2020-11-12 11:35:00,30.06,30.15,30.06,30.12,51432.0,28.2475,28.3321,28.2475,28.3039,51432.0
2020-11-12 11:40:00,30.11,30.13,30.09,30.1,30774.0,28.2945,28.3133,28.2757,28.2851,30774.0
2020-11-12 11:45:00,30.11,30.16,30.11,30.15,26202.0,28.2945,28.3415,28.2945,28.3321,26202.0
2020-11-12 11:50:00,30.15,30.18,30.12,30.15,348534.0,28.3321,28.3603,28.3039,28.3321,348534.0
2020-11-12 11:55:00,30.16,30.16,30.12,30.15,24267.0,28.3415,28.3415,28.3039,28.3321,24267.0
2020-11-12 12:00:00,30.14,30.16,30.1,30.12,27603.0,28.3227,28.3415,28.2851,28.3039,27603.0
2020-11-12 12:05:00,30.13,30.14,30.11,30.11,44997.0,28.3133,28.3227,28.2945,28.2945,44997.0
2020-11-12 12:10:00,30.11,30.15,30.11,30.14,37491.0,28.2945,28.3321,28.2945,28.3227,37491.0
2020-11-12 12:15:00,30.13,30.17,30.13,30.15,29154.0,28.3133,28.3509,28.3133,28.3321,29154.0
2020-11-12 12:20:00,30.16,30.17,30.09,30.12,39870.0,28.3415,28.3509,28.2757,28.3039,39870.0
2020-11-12 12:25:00,30.12,30.12,30.06,30.06,83178.0,28.3039,28.3039,28.2475,28.2475,83178.0
2020-11-12 12:30:00,30.05,30.11,30.05,30.09,51348.0,28.2381,28.2945,28.2381,28.2757,51348.0
2020-11-12 12:35:00,30.09,30.12,30.06,30.06,60111.0,28.2757,28.3039,28.2475,28.2475,60111.0
2020-11-12 12:40:00,30.05,30.07,30.03,30.06,171978.0,28.2381,28.2569,28.2193,28.2475,171978.0
2020-11-12 12:45:00,30.06,30.07,29.88,29.89,154185.0,28.2475,28.2569,28.0783,28.0877,154185.0
2020-11-12 12:50:00,29.89,29.93,29.86,29.88,106728.0,28.0877,28.1253,28.0596,28.0783,106728.0
2020-11-12 12:55:00,29.89,29.9,29.84,29.87,104334.0,28.0877,28.0971,28.0408,28.0689,104334.0
2020-11-12 13:00:00,29.87,29.91,29.84,29.89,173031.0,28.0689,28.1065,28.0408,28.0877,173031.0
2020-11-12 13:05:00,29.88,29.9,29.87,29.89,149874.0,28.0783,28.0971,28.0689,28.0877,149874.0
2020-11-12 13:10:00,29.89,29.95,29.86,29.95,70911.0,28.0877,28.1441,28.0596,28.1441,70911.0
2020-11-12 13:15:00,29.95,29.95,29.86,29.92,100992.0,28.1441,28.1441,28.0596,28.1159,100992.0
2020-11-12 13:20:00,29.92,29.97,29.9,29.91,123663.0,28.1159,28.1629,28.0971,28.1065,123663.0
2020-11-12 13:25:00,29.91,29.96,29.9,29.93,101298.0,28.1065,28.1535,28.0971,28.1253,101298.0
2020-11-12 13:30:00,29.91,29.94,29.88,29.91,53979.0,28.1065,28.1347,28.0783,28.1065,53979.0
2020-11-12 13:35:00,29.9,29.97,29.9,29.95,36183.0,28.0971,28.1629,28.0971,28.1441,36183.0
2020-11-12 13:40:00,29.95,29.97,29.93,29.95,47244.0,28.1441,28.1629,28.1253,28.1441,47244.0
2020-11-12 13:45:00,29.96,29.97,29.92,29.97,35124.0,28.1535,28.1629,28.1159,28.1629,35124.0
2020-11-12 13:50:00,29.97,30.0,29.95,29.97,90249.0,28.1629,28.1911,28.1441,28.1629,90249.0
2020-11-12 13:55:00,29.96,29.98,29.92,29.97,98064.0,28.1535,28.1723,28.1159,28.1629,98064.0
2020-11-12 14:00:00,29.97,29.99,29.96,29.98,25251.0,28.1629,28.1817,28.1535,28.1723,25251.0
2020-11-12 14:05:00,29.99,29.99,29.93,29.95,31314.0,28.1817,28.1817,28.1253,28.1441,31314.0
2020-11-12 14:10:00,29.95,29.98,29.94,29.94,37035.0,28.1441,28.1723,28.1347,28.1347,37035.0
2020-11-12 14:15:00,29.94,29.95,29.88,29.9,80433.0,28.1347,28.1441,28.0783,28.0971,80433.0
2020-11-12 14:20:00,29.9,29.93,29.87,29.87,59667.0,28.0971,28.1253,28.0689,28.0689,59667.0
2020-11-12 14:25:00,29.88,29.91,29.88,29.89,25509.0,28.0783,28.1065,28.0783,28.0877,25509.0
2020-11-12 14:30:00,29.88,29.94,29.87,29.9,53352.0,28.0783,28.1347,28.0689,28.0971,53352.0
2020-11-12 14:35:00,29.9,29.93,29.88,29.91,98139.0,28.0971,28.1253,28.0783,28.1065,98139.0
2020-11-12 14:40:00,29.9,29.9,29.76,29.77,174714.0,28.0971,28.0971,27.9656,27.975,174714.0
2020-11-12 14:45:00,29.75,29.79,29.75,29.77,91782.0,27.9562,27.9938,27.9562,27.975,91782.0
2020-11-12 14:50:00,29.77,29.77,29.7,29.71,84615.0,27.975,27.975,27.9092,27.9186,84615.0
2020-11-12 14:55:00,29.72,29.75,29.7,29.72,116088.0,27.928,27.9562,27.9092,27.928,116088.0
2020-11-12 15:00:00,29.73,29.76,29.72,29.74,43518.0,27.9374,27.9656,27.928,27.9468,43518.0
2020-11-12 15:05:00,29.75,29.8,29.73,29.78,62409.0,27.9562,28.0032,27.9374,27.9844,62409.0
2020-11-12 15:10:00,29.79,29.81,29.77,29.79,60687.0,27.9938,28.0126,27.975,27.9938,60687.0
2020-11-12 15:15:00,29.79,29.84,29.77,29.83,85644.0,27.9938,28.0408,27.975,28.0314,85644.0
2020-11-12 15:20:00,29.82,29.85,29.8,29.84,52332.0,28.022,28.0502,28.0032,28.0408,52332.0
2020-11-12 15:25:00,29.84,29.85,29.78,29.8,78099.0,28.0408,28.0502,27.9844,28.0032,78099.0
2020-11-12 15:30:00,29.8,29.8,29.76,29.76,70149.0,28.0032,28.0032,27.9656,27.9656,70149.0
2020-11-12 15:35:00,29.76,29.82,29.74,29.82,97212.0,27.9656,28.022,27.9468,28.022,97212.0
2020-11-12 15:40:00,29.83,29.86,29.82,29.85,74028.0,28.0314,28.0596,28.022,28.0502,74028.0
2020-11-12 15:45:00,29.85,29.88,29.81,29.87,128778.0,28.0502,28.0783,28.0126,28.0689,128778.0
2020-11-12 15:50:00,29.88,29.95,29.87,29.9,282378.0,28.0783,28.1441,28.0689,28.0971,282378.0
2020-11-12 15:55:00,29.9,29.92,29.87,29.91,365547.0,28.0971,28.1159,28.0689,28.1065,365547.0
2020-11-13 09:30:00,30.04,30.18,30.0,30.17,87186.0,28.2287,28.3603,28.1911,28.3509,87186.0
2020-11-13 09:35:00,30.19,30.21,30.13,30.15,40311.0,28.3697,28.3884,28.3133,28.3321,40311.0
2020-11-13 09:40:00,30.16,30.23,30.14,30.19,40752.0,28.3415,28.4072,28.3227,28.3697,40752.0
2020-11-13 09:45:00,30.17,30.27,30.16,30.27,14580.0,28.3509,28.4448,28.3415,28.4448,14580.0
2020-11-13 09:50:00,30.26,30.29,30.2,30.21,60948.0,28.4354,28.4636,28.379,28.3884,60948.0
2020-11-13 09:55:00,30.21,30.26,30.21,30.26,79242.0,28.3884,28.4354,28.3884,28.4354,79242.0
2020-11-13 10:00:00,30.26,30.31,30.25,30.26,55722.0,28.4354,28.4824,28.426,28.4354,55722.0
2020-11-13 10:05:00,30.25,30.5,30.25,30.45,1019295.0,28.426,28.661,28.426,28.614,1019295.0
2020-11-13 10:10:00,30.45,30.55,30.36,30.42,278346.0,28.614,28.7079,28.5294,28.5858,278346.0
2020-11-13 10:15:00,30.42,30.43,30.22,30.23,197238.0,28.5858,28.5952,28.3978,28.4072,197238.0
2020-11-13 10:20:00,30.24,30.24,30.14,30.21,238188.0,28.4166,28.4166,28.3227,28.3884,238188.0
2020-11-13 10:25:00,30.21,30.27,30.17,30.25,47559.0,28.3884,28.4448,28.3509,28.426,47559.0
2020-11-13 10:30:00,30.25,30.25,30.07,30.1,132726.0,28.426,28.426,28.2569,28.2851,132726.0
2020-11-13 10:35:00,30.1,30.11,30.03,30.03,69552.0,28.2851,28.2945,28.2193,28.2193,69552.0
2020-11-13 10:40:00,30.03,30.09,30.0,30.05,107676.0,28.2193,28.2757,28.1911,28.2381,107676.0
2020-11-13 10:45:00,30.06,30.11,30.03,30.06,31440.0,28.2475,28.2945,28.2193,28.2475,31440.0
2020-11-13 10:50:00,30.06,30.06,29.95,29.97,46794.0,28.2475,28.2475,28.1441,28.1629,46794.0
2020-11-13 10:55:00,29.97,29.98,29.91,29.92,61524.0,28.1629,28.1723,28.1065,28.1159,61524.0
2020-11-13 11:00:00,29.93,29.98,29.93,29.95,68367.0,28.1253,28.1723,28.1253,28.1441,68367.0
2020-11-13 11:05:00,29.96,30.0,29.91,29.96,44421.0,28.1535,28.1911,28.1065,28.1535,44421.0
2020-11-13 11:10:00,29.96,30.03,29.95,30.01,53970.0,28.1535,28.2193,28.1441,28.2005,53970.0
2020-11-13 11:15:00,30.02,30.06,30.0,30.04,33528.0,28.2099,28.2475,28.1911,28.2287,33528.0
2020-11-13 11:20:00,30.05,30.07,30.0,30.03,73962.0,28.2381,28.2569,28.1911,28.2193,73962.0
2020-11-13 11:25:00,30.04,30.07,29.96,30.04,72141.0,28.2287,28.2569,28.1535,28.2287,72141.0
2020-11-13 11:30:00,30.04,30.04,30.0,30.01,24174.0,28.2287,28.2287,28.1911,28.2005,24174.0
2020-11-13 11:35:00,30.01,30.05,30.0,30.05,22068.0,28.2005,28.2381,28.1911,28.2381,22068.0
2020-11-13 11:40:00,30.05,30.08,30.04,30.05,34044.0,28.2381,28.2663,28.2287,28.2381,34044.0
2020-11-13 11:45:00,30.04,30.08,30.04,30.06,121584.0,28.2287,28.2663,28.2287,28.2475,121584.0
2020-11-13 11:50:00,30.07,30.07,30.05,30.06,26790.0,28.2569,28.2569,28.2381,28.2475,26790.0
2020-11-13 11:55:00,30.06,30.12,30.06,30.11,19974.0,28.2475,28.3039,28.2475,28.2945,19974.0
2020-11-13 12:00:00,30.11,30.15,30.11,30.14,28392.0,28.2945,28.3321,28.2945,28.3227,28392.0
2020-11-13 12:05:00,30.14,30.17,30.13,30.15,19110.0,28.3227,28.3509,28.3133,28.3321,19110.0
2020-11-13 12:10:00,30.15,30.15,30.06,30.09,23559.0,28.3321,28.3321,28.2475,28.2757,23559.0
2020-11-13 12:15:00,30.08,30.09,30.06,30.08,18324.0,28.2663,28.2757,28.2475,28.2663,18324.0
2020-11-13 12:20:00,30.08,30.1,30.07,30.1,23955.0,28.2663,28.2851,28.2569,28.2851,23955.0
2020-11-13 12:25:00,30.1,30.12,30.09,30.09,20274.0,28.2851,28.3039,28.2757,28.2757,20274.0
2020-11-13 12:30:00,30.09,30.12,30.09,30.1,29403.0,28.2757,28.3039,28.2757,28.2851,29403.0
2020-11-13 12:35:00,30.1,30.12,30.08,30.09,33009.0,28.2851,28.3039,28.2663,28.2757,33009.0
2020-11-13 12:40:00,30.09,30.1,30.05,30.07,29970.0,28.2757,28.2851,28.2381,28.2569,29970.0
2020-11-13 12:45:00,30.07,30.09,30.02,30.03,25014.0,28.2569,28.2757,28.2099,28.2193,25014.0
2020-11-13 12:50:00,30.03,30.06,30.03,30.05,17331.0,28.2193,28.2475,28.2193,28.2381,17331.0
2020-11-13 12:55:00,30.05,30.08,30.03,30.08,22161.0,28.2381,28.2663,28.2193,28.2663,22161.0
2020-11-13 13:00:00,30.1,30.1,30.05,30.09,42087.0,28.2851,28.2851,28.2381,28.2757,42087.0
2020-11-13 13:05:00,30.09,30.12,30.09,30.12,24900.0,28.2757,28.3039,28.2757,28.3039,24900.0
2020-11-13 13:10:00,30.12,30.13,30.07,30.08,31683.0,28.3039,28.3133,28.2569,28.2663,31683.0
2020-11-13 13:15:00,30.08,30.13,30.08,30.12,36969.0,28.2663,28.3133,28.2663,28.3039,36969.0
2020-11-13 13:20:00,30.12,30.17,30.1,30.16,46590.0,28.3039,28.3509,28.2851,28.3415,46590.0
2020-11-13 13:25:00,30.16,30.17,30.15,30.16,43491.0,28.3415,28.3509,28.3321,28.3415,43491.0
2020-11-13 13:30:00,30.15,30.18,30.13,30.13,27033.0,28.3321,28.3603,28.3133,28.3133,27033.0
2020-11-13 13:35:00,30.14,30.19,30.13,30.19,20565.0,28.3227,28.3697,28.3133,28.3697,20565.0
2020-11-13 13:40:00,30.19,30.2,30.16,30.17,98280.0,28.3697,28.379,28.3415,28.3509,98280.0
2020-11-13 13:45:00,30.17,30.19,30.13,30.14,76461.0,28.3509,28.3697,28.3133,28.3227,76461.0
2020-11-13 13:50:00,30.15,30.17,30.15,30.16,27690.0,28.3321,28.3509,28.3321,28.3415,27690.0
2020-11-13 13:55:00,30.17,30.17,30.12,30.13,28611.0,28.3509,28.3509,28.3039,28.3133,28611.0
2020-11-13 14:00:00,30.14,30.17,30.11,30.12,30531.0,28.3227,28.3509,28.2945,28.3039,30531.0
2020-11-13 14:05:00,30.12,30.12,30.08,30.09,34893.0,28.3039,28.3039,28.2663,28.2757,34893.0
2020-11-13 14:10:00,30.08,30.14,30.08,30.13,32226.0,28.2663,28.3227,28.2663,28.3133,32226.0
2020-11-13 14:15:00,30.14,30.16,30.14,30.15,25434.0,28.3227,28.3415,28.3227,28.3321,25434.0
2020-11-13 14:20:00,30.15,30.19,30.14,30.15,42081.0,28.3321,28.3697,28.3227,28.3321,42081.0
2020-11-13 14:25:00,30.14,30.15,30.12,30.14,19782.0,28.3227,28.3321,28.3039,28.3227,19782.0
2020-11-13 14:30:00,30.14,30.16,30.1,30.11,39978.0,28.3227,28.3415,28.2851,28.2945,39978.0
2020-11-13 14:35:00,30.12,30.12,30.08,30.1,35097.0,28.3039,28.3039,28.2663,28.2851,35097.0
2020-11-13 14:40:00,30.1,30.12,30.09,30.11,29232.0,28.2851,28.3039,28.2757,28.2945,29232.0
2020-11-13 14:45:00,30.12,30.13,30.05,30.07,33999.0,28.3039,28.3133,28.2381,28.2569,33999.0
2020-11-13 14:50:00,30.07,30.1,30.05,30.09,33768.0,28.2569,28.2851,28.2381,28.2757,33768.0
2020-11-13 14:55:00,30.08,30.13,30.08,30.1,35478.0,28.2663,28.3133,28.2663,28.2851,35478.0
2020-11-13 15:00:00,30.11,30.13,30.03,30.04,82488.0,28.2945,28.3133,28.2193,28.2287,82488.0
2020-11-13 15:05:00,30.04,30.1,30.04,30.05,73755.0,28.2287,28.2851,28.2287,28.2381,73755.0
2020-11-13 15:10:00,30.05,30.1,30.05,30.1,23532.0,28.2381,28.2851,28.2381,28.2851,23532.0
2020-11-13 15:15:00,30.1,30.11,30.05,30.1,25260.0,28.2851,28.2945,28.2381,28.2851,25260.0
2020-11-13 15:20:00,30.11,30.11,30.08,30.09,27192.0,28.2945,28.2945,28.2663,28.2757,27192.0
2020-11-13 15:25:00,30.08,30.14,30.08,30.13,45477.0,28.2663,28.3227,28.2663,28.3133,45477.0
2020-11-13 15:30:00,30.13,30.18,30.13,30.17,71232.0,28.3133,28.3603,28.3133,28.3509,71232.0
2020-11-13 15:35:00,30.17,30.19,30.17,30.17,69342.0,28.3509,28.3697,28.3509,28.3509,69342.0
2020-11-13 15:40:00,30.17,30.21,30.16,30.21,138009.0,28.3509,28.3884,28.3415,28.3884,138009.0
2020-11-13 15:45:00,30.21,30.22,30.2,30.21,156327.0,28.3884,28.3978,28.379,28.3884,156327.0
2020-11-13 15:50:00,30.22,30.24,30.18,30.2,180087.0,28.3978,28.4166,28.3603,28.379,180087.0
2020-11-13 15:55:00,30.2,30.23,30.18,30.2,269109.0,28.379,28.4072,28.3603,28.379,269109.0
2020-11-16 09:30:00,30.75,30.8,30.43,30.66,630477.0,28.8959,28.9429,28.5952,28.8113,630477.0
2020-11-16 09:35:00,30.67,30.78,30.63,30.65,173028.0,28.8207,28.9241,28.7831,28.8019,173028.0
2020-11-16 09:40:00,30.65,30.7,30.55,30.64,147438.0,28.8019,28.8489,28.7079,28.7925,147438.0
2020-11-16 09:45:00,30.64,30.8,30.64,30.77,90000.0,28.7925,28.9429,28.7925,28.9147,90000.0
2020-11-16 09:50:00,30.78,30.79,30.65,30.7,75474.0,28.9241,28.9335,28.8019,28.8489,75474.0
2020-11-16 09:55:00,30.69,30.74,30.64,30.74,148971.0,28.8395,28.8865,28.7925,28.8865,148971.0
2020-11-16 10:00:00,30.73,30.75,30.67,30.72,150060.0,28.8771,28.8959,28.8207,28.8677,150060.0
2020-11-16 10:05:00,30.72,30.72,30.65,30.68,218022.0,28.8677,28.8677,28.8019,28.8301,218022.0
2020-11-16 10:10:00,30.68,30.72,30.64,30.7,170949.0,28.8301,28.8677,28.7925,28.8489,170949.0
2020-11-16 10:15:00,30.7,30.73,30.65,30.7,211227.0,28.8489,28.8771,28.8019,28.8489,211227.0
2020-11-16 10:20:00,30.7,30.75,30.64,30.75,255570.0,28.8489,28.8959,28.7925,28.8959,255570.0
2020-11-16 10:25:00,30.75,30.83,30.72,30.83,72213.0,28.8959,28.9711,28.8677,28.9711,72213.0
2020-11-16 10:30:00,30.83,30.87,30.82,30.84,150495.0,28.9711,29.0087,28.9617,28.9805,150495.0
2020-11-16 10:35:00,30.84,30.85,30.77,30.77,75723.0,28.9805,28.9899,28.9147,28.9147,75723.0
2020-11-16 10:40:00,30.76,30.77,30.74,30.74,65676.0,28.9053,28.9147,28.8865,28.8865,65676.0
2020-11-16 10:45:00,30.75,30.78,30.69,30.71,62199.0,28.8959,28.9241,28.8395,28.8583,62199.0
2020-11-16 10:50:00,30.71,30.81,30.71,30.81,75936.0,28.8583,28.9523,28.8583,28.9523,75936.0
2020-11-16 10:55:00,30.81,30.82,30.77,30.79,97608.0,28.9523,28.9617,28.9147,28.9335,97608.0
2020-11-16 11:00:00,30.79,30.81,30.77,30.8,67701.0,28.9335,28.9523,28.9147,28.9429,67701.0
2020-11-16 11:05:00,30.8,30.83,30.78,30.8,64497.0,28.9429,28.9711,28.9241,28.9429,64497.0
2020-11-16 11:10:00,30.8,30.84,30.8,30.84,97656.0,28.9429,28.9805,28.9429,28.9805,97656.0
2020-11-16 11:15:00,30.84,30.91,30.84,30.9,60357.0,28.9805,29.0462,28.9805,29.0368,60357.0
2020-11-16 11:20:00,30.91,30.94,30.9,30.9,48024.0,29.0462,29.0744,29.0368,29.0368,48024.0
2020-11-16 11:25:00,30.9,30.92,30.84,30.85,121302.0,29.0368,29.0556,28.9805,28.9899,121302.0
2020-11-16 11:30:00,30.84,30.86,30.8,30.84,57840.0,28.9805,28.9993,28.9429,28.9805,57840.0
2020-11-16 11:35:00,30.84,30.85,30.8,30.82,51075.0,28.9805,28.9899,28.9429,28.9617,51075.0
2020-11-16 11:40:00,30.82,30.86,30.79,30.79,112770.0,28.9617,28.9993,28.9335,28.9335,112770.0
2020-11-16 11:45:00,30.78,30.8,30.76,30.78,38145.0,28.9241,28.9429,28.9053,28.9241,38145.0
2020-11-16 11:50:00,30.78,30.79,30.75,30.79,35895.0,28.9241,28.9335,28.8959,28.9335,35895.0
2020-11-16 11:55:00,30.8,30.8,30.76,30.76,41943.0,28.9429,28.9429,28.9053,28.9053,41943.0
2020-11-16 12:00:00,30.76,30.78,30.74,30.75,75894.0,28.9053,28.9241,28.8865,28.8959,75894.0
2020-11-16 12:05:00,30.76,30.77,30.74,30.77,74718.0,28.9053,28.9147,28.8865,28.9147,74718.0
2020-11-16 12:10:00,30.77,30.81,30.7,30.81,48543.0,28.9147,28.9523,28.8489,28.9523,48543.0
2020-11-16 12:15:00,30.8,30.8,30.76,30.76,31908.0,28.9429,28.9429,28.9053,28.9053,31908.0
2020-11-16 12:20:00,30.75,30.75,30.73,30.73,33528.0,28.8959,28.8959,28.8771,28.8771,33528.0
2020-11-16 12:25:00,30.73,30.77,30.72,30.72,90171.0,28.8771,28.9147,28.8677,28.8677,90171.0
2020-11-16 12:30:00,30.72,30.72,30.69,30.7,24543.0,28.8677,28.8677,28.8395,28.8489,24543.0
2020-11-16 12:35:00,30.69,30.75,30.69,30.75,37779.0,28.8395,28.8959,28.8395,28.8959,37779.0
2020-11-16 12:40:00,30.75,30.77,30.73,30.76,24936.0,28.8959,28.9147,28.8771,28.9053,24936.0
2020-11-16 12:45:00,30.76,30.76,30.72,30.74,50469.0,28.9053,28.9053,28.8677,28.8865,50469.0
2020-11-16 12:50:00,30.74,30.77,30.73,30.74,35823.0,28.8865,28.9147,28.8771,28.8865,35823.0
2020-11-16 12:55:00,30.74,30.78,30.74,30.76,40026.0,28.8865,28.9241,28.8865,28.9053,40026.0
2020-11-16 13:00:00,30.76,30.76,30.73,30.74,60318.0,28.9053,28.9053,28.8771,28.8865,60318.0
2020-11-16 13:05:00,30.73,30.74,30.73,30.73,45261.0,28.8771,28.8865,28.8771,28.8771,45261.0
2020-11-16 13:10:00,30.74,30.75,30.73,30.74,26553.0,28.8865,28.8959,28.8771,28.8865,26553.0
2020-11-16 13:15:00,30.73,30.74,30.73,30.73,52287.0,28.8771,28.8865,28.8771,28.8771,52287.0
2020-11-16 13:20:00,30.73,30.75,30.7,30.74,63366.0,28.8771,28.8959,28.8489,28.8865,63366.0
2020-11-16 13:25:00,30.74,30.75,30.68,30.69,56280.0,28.8865,28.8959,28.8301,28.8395,56280.0
2020-11-16 13:30:00,30.69,30.74,30.68,30.74,24408.0,28.8395,28.8865,28.8301,28.8865,24408.0
2020-11-16 13:35:00,30.73,30.73,30.69,30.71,40155.0,28.8771,28.8771,28.8395,28.8583,40155.0
2020-11-16 13:40:00,30.71,30.71,30.65,30.68,56499.0,28.8583,28.8583,28.8019,28.8301,56499.0
2020-11-16 13:45:00,30.68,30.7,30.66,30.67,27426.0,28.8301,28.8489,28.8113,28.8207,27426.0
2020-11-16 13:50:00,30.68,30.71,30.68,30.71,31233.0,28.8301,28.8583,28.8301,28.8583,31233.0
2020-11-16 13:55:00,30.7,30.73,30.7,30.71,27345.0,28.8489,28.8771,28.8489,28.8583,27345.0
2020-11-16 14:00:00,30.7,30.71,30.67,30.7,41691.0,28.8489,28.8583,28.8207,28.8489,41691.0
2020-11-16 14:05:00,30.71,30.74,30.7,30.73,27609.0,28.8583,28.8865,28.8489,28.8771,27609.0
2020-11-16 14:10:00,30.72,30.76,30.72,30.75,58845.0,28.8677,28.9053,28.8677,28.8959,58845.0
2020-11-16 14:15:00,30.75,30.76,30.73,30.75,29019.0,28.8959,28.9053,28.8771,28.8959,29019.0
2020-11-16 14:20:00,30.75,30.76,30.72,30.73,41484.0,28.8959,28.9053,28.8677,28.8771,41484.0
2020-11-16 14:25:00,30.74,30.77,30.73,30.75,22356.0,28.8865,28.9147,28.8771,28.8959,22356.0
2020-11-16 14:30:00,30.76,30.77,30.72,30.75,58479.0,28.9053,28.9147,28.8677,28.8959,58479.0
2020-11-16 14:35:00,30.75,30.75,30.7,30.71,46737.0,28.8959,28.8959,28.8489,28.8583,46737.0
2020-11-16 14:40:00,30.7,30.73,30.7,30.71,34998.0,28.8489,28.8771,28.8489,28.8583,34998.0
2020-11-16 14:45:00,30.72,30.73,30.68,30.68,24348.0,28.8677,28.8771,28.8301,28.8301,24348.0
2020-11-16 14:50:00,30.69,30.74,30.69,30.74,90123.0,28.8395,28.8865,28.8395,28.8865,90123.0
2020-11-16 14:55:00,30.74,30.75,30.72,30.74,36456.0,28.8865,28.8959,28.8677,28.8865,36456.0
2020-11-16 15:00:00,30.74,30.75,30.72,30.72,35652.0,28.8865,28.8959,28.8677,28.8677,35652.0
2020-11-16 15:05:00,30.73,30.74,30.7,30.74,54063.0,28.8771,28.8865,28.8489,28.8865,54063.0
2020-11-16 15:10:00,30.75,30.76,30.71,30.71,96834.0,28.8959,28.9053,28.8583,28.8583,96834.0
2020-11-16 15:15:00,30.71,30.74,30.69,30.74,78672.0,28.8583,28.8865,28.8395,28.8865,78672.0
2020-11-16 15:20:00,30.74,30.78,30.72,30.76,181722.0,28.8865,28.9241,28.8677,28.9053,181722.0
2020-11-16 15:25:00,30.77,30.79,30.74,30.77,83175.0,28.9147,28.9335,28.8865,28.9147,83175.0
2020-11-16 15:30:00,30.78,30.78,30.74,30.76,112320.0,28.9241,28.9241,28.8865,28.9053,112320.0
2020-11-16 15:35:00,30.76,30.8,30.76,30.8,177723.0,28.9053,28.9429,28.9053,28.9429,177723.0
2020-11-16 15:40:00,30.8,30.86,30.8,30.85,104844.0,28.9429,28.9993,28.9429,28.9899,104844.0
2020-11-16 15:45:00,30.84,30.91,30.84,30.9,108642.0,28.9805,29.0462,28.9805,29.0368,108642.0
2020-11-16 15:50:00,30.9,30.92,30.86,30.91,268278.0,29.0368,29.0556,28.9993,29.0462,268278.0
2020-11-16 15:55:00,30.91,31.03,30.89,31.01,597237.0,29.0462,29.159,29.0274,29.1402,597237.0
2020-11-17 09:30:00,30.61,30.8,30.53,30.62,179430.0,28.7643,28.9429,28.6892,28.7737,179430.0
2020-11-17 09:35:00,30.65,30.73,30.57,30.7,109920.0,28.8019,28.8771,28.7267,28.8489,109920.0
2020-11-17 09:40:00,30.7,30.72,30.57,30.57,103377.0,28.8489,28.8677,28.7267,28.7267,103377.0
2020-11-17 09:45:00,30.59,30.59,30.48,30.54,60837.0,28.7455,28.7455,28.6422,28.6985,60837.0
2020-11-17 09:50:00,30.53,30.57,30.48,30.53,153117.0,28.6892,28.7267,28.6422,28.6892,153117.0
2020-11-17 09:55:00,30.53,30.59,30.49,30.49,137112.0,28.6892,28.7455,28.6516,28.6516,137112.0
2020-11-17 10:00:00,30.5,30.6,30.5,30.6,94746.0,28.661,28.7549,28.661,28.7549,94746.0
2020-11-17 10:05:00,30.6,30.6,30.52,30.53,122310.0,28.7549,28.7549,28.6798,28.6892,122310.0
2020-11-17 10:10:00,30.53,30.58,30.51,30.57,44415.0,28.6892,28.7361,28.6704,28.7267,44415.0
2020-11-17 10:15:00,30.57,30.62,30.53,30.6,36843.0,28.7267,28.7737,28.6892,28.7549,36843.0
2020-11-17 10:20:00,30.61,30.63,30.56,30.58,52632.0,28.7643,28.7831,28.7173,28.7361,52632.0
2020-11-17 10:25:00,30.58,30.61,30.53,30.56,9387.0,28.7361,28.7643,28.6892,28.7173,9387.0
2020-11-17 10:30:00,30.56,30.67,30.52,30.65,34125.0,28.7173,28.8207,28.6798,28.8019,34125.0
2020-11-17 10:35:00,30.66,30.66,30.6,30.61,22467.0,28.8113,28.8113,28.7549,28.7643,22467.0
2020-11-17 10:40:00,30.62,30.69,30.62,30.66,27156.0,28.7737,28.8395,28.7737,28.8113,27156.0
2020-11-17 10:45:00,30.64,30.72,30.6,30.72,115002.0,28.7925,28.8677,28.7549,28.8677,115002.0
2020-11-17 10:50:00,30.72,30.78,30.66,30.68,90318.0,28.8677,28.9241,28.8113,28.8301,90318.0
2020-11-17 10:55:00,30.67,30.68,30.62,30.62,35379.0,28.8207,28.8301,28.7737,28.7737,35379.0
2020-11-17 11:00:00,30.62,30.66,30.61,30.64,37029.0,28.7737,28.8113,28.7643,28.7925,37029.0
2020-11-17 11:05:00,30.65,30.68,30.63,30.68,39573.0,28.8019,28.8301,28.7831,28.8301,39573.0
2020-11-17 11:10:00,30.68,30.73,30.68,30.7,77670.0,28.8301,28.8771,28.8301,28.8489,77670.0
2020-11-17 11:15:00,30.7,30.75,30.69,30.74,41388.0,28.8489,28.8959,28.8395,28.8865,41388.0
2020-11-17 11:20:00,30.74,30.75,30.71,30.74,22860.0,28.8865,28.8959,28.8583,28.8865,22860.0
2020-11-17 11:25:00,30.76,30.79,30.73,30.79,47589.0,28.9053,28.9335,28.8771,28.9335,47589.0
2020-11-17 11:30:00,30.8,30.81,30.77,30.78,19992.0,28.9429,28.9523,28.9147,28.9241,19992.0
2020-11-17 11:35:00,30.78,30.81,30.77,30.77,17310.0,28.9241,28.9523,28.9147,28.9147,17310.0
2020-11-17 11:40:00,30.78,30.79,30.76,30.77,21330.0,28.9241,28.9335,28.9053,28.9147,21330.0
2020-11-17 11:45:00,30.75,30.77,30.69,30.71,24282.0,28.8959,28.9147,28.8395,28.8583,24282.0
2020-11-17 11:50:00,30.72,30.72,30.68,30.72,40992.0,28.8677,28.8677,28.8301,28.8677,40992.0
2020-11-17 11:55:00,30.72,30.74,30.67,30.68,28710.0,28.8677,28.8865,28.8207,28.8301,28710.0
2020-11-17 12:00:00,30.68,30.69,30.63,30.66,53601.0,28.8301,28.8395,28.7831,28.8113,53601.0
2020-11-17 12:05:00,30.67,30.72,30.67,30.7,20484.0,28.8207,28.8677,28.8207,28.8489,20484.0
2020-11-17 12:10:00,30.7,30.81,30.69,30.81,26835.0,28.8489,28.9523,28.8395,28.9523,26835.0
2020-11-17 12:15:00,30.82,30.83,30.79,30.81,39003.0,28.9617,28.9711,28.9335,28.9523,39003.0
2020-11-17 12:20:00,30.79,30.83,30.79,30.82,34425.0,28.9335,28.9711,28.9335,28.9617,34425.0
2020-11-17 12:25:00,30.83,30.84,30.81,30.84,31197.0,28.9711,28.9805,28.9523,28.9805,31197.0
2020-11-17 12:30:00,30.85,30.86,30.8,30.82,23484.0,28.9899,28.9993,28.9429,28.9617,23484.0
2020-11-17 12:35:00,30.83,30.88,30.82,30.87,23013.0,28.9711,29.018,28.9617,29.0087,23013.0
2020-11-17 12:40:00,30.87,30.87,30.83,30.83,18330.0,29.0087,29.0087,28.9711,28.9711,18330.0
2020-11-17 12:45:00,30.82,30.83,30.8,30.81,22860.0,28.9617,28.9711,28.9429,28.9523,22860.0
2020-11-17 12:50:00,30.82,30.88,30.8,30.87,27555.0,28.9617,29.018,28.9429,29.0087,27555.0
2020-11-17 12:55:00,30.88,30.89,30.82,30.82,35250.0,29.018,29.0274,28.9617,28.9617,35250.0
2020-11-17 13:00:00,30.82,30.85,30.81,30.85,21900.0,28.9617,28.9899,28.9523,28.9899,21900.0
2020-11-17 13:05:00,30.86,30.88,30.84,30.86,27285.0,28.9993,29.018,28.9805,28.9993,27285.0
2020-11-17 13:10:00,30.85,30.86,30.79,30.79,79641.0,28.9899,28.9993,28.9335,28.9335,79641.0
2020-11-17 13:15:00,30.79,30.83,30.78,30.79,43044.0,28.9335,28.9711,28.9241,28.9335,43044.0
2020-11-17 13:20:00,30.77,30.78,30.69,30.7,44709.0,28.9147,28.9241,28.8395,28.8489,44709.0
2020-11-17 13:25:00,30.7,30.75,30.7,30.75,36252.0,28.8489,28.8959,28.8489,28.8959,36252.0
2020-11-17 13:30:00,30.76,30.76,30.72,30.72,27771.0,28.9053,28.9053,28.8677,28.8677,27771.0
2020-11-17 13:35:00,30.73,30.76,30.71,30.76,15585.0,28.8771,28.9053,28.8583,28.9053,15585.0
2020-11-17 13:40:00,30.75,30.79,30.75,30.77,30816.0,28.8959,28.9335,28.8959,28.9147,30816.0
2020-11-17 13:45:00,30.76,30.78,30.75,30.77,121557.0,28.9053,28.9241,28.8959,28.9147,121557.0
2020-11-17 13:50:00,30.77,30.78,30.75,30.77,76410.0,28.9147,28.9241,28.8959,28.9147,76410.0
2020-11-17 13:55:00,30.77,30.78,30.76,30.77,53538.0,28.9147,28.9241,28.9053,28.9147,53538.0
2020-11-17 14:00:00,30.77,30.83,30.76,30.83,26460.0,28.9147,28.9711,28.9053,28.9711,26460.0
2020-11-17 14:05:00,30.83,30.87,30.83,30.87,18177.0,28.9711,29.0087,28.9711,29.0087,18177.0
2020-11-17 14:10:00,30.89,30.97,30.88,30.95,38943.0,29.0274,29.1026,29.018,29.0838,38943.0
2020-11-17 14:15:00,30.95,30.96,30.93,30.94,17823.0,29.0838,29.0932,29.065,29.0744,17823.0
2020-11-17 14:20:00,30.93,30.95,30.9,30.91,17214.0,29.065,29.0838,29.0368,29.0462,17214.0
2020-11-17 14:25:00,30.9,30.92,30.88,30.89,21750.0,29.0368,29.0556,29.018,29.0274,21750.0
2020-11-17 14:30:00,30.9,30.92,30.85,30.86,24957.0,29.0368,29.0556,28.9899,28.9993,24957.0
2020-11-17 14:35:00,30.86,30.93,30.86,30.93,26841.0,28.9993,29.065,28.9993,29.065,26841.0
2020-11-17 14:40:00,30.92,30.93,30.91,30.92,39636.0,29.0556,29.065,29.0462,29.0556,39636.0
2020-11-17 14:45:00,30.92,30.96,30.91,30.96,50970.0,29.0556,29.0932,29.0462,29.0932,50970.0
2020-11-17 14:50:00,30.96,30.96,30.91,30.94,25515.0,29.0932,29.0932,29.0462,29.0744,25515.0
2020-11-17 14:55:00,30.94,30.94,30.91,30.92,24843.0,29.0744,29.0744,29.0462,29.0556,24843.0
2020-11-17 15:00:00,30.92,30.93,30.88,30.89,21348.0,29.0556,29.065,29.018,29.0274,21348.0
2020-11-17 15:05:00,30.88,30.89,30.84,30.85,58515.0,29.018,29.0274,28.9805,28.9899,58515.0
2020-11-17 15:10:00,30.85,30.85,30.82,30.84,38799.0,28.9899,28.9899,28.9617,28.9805,38799.0
2020-11-17 15:15:00,30.84,30.84,30.8,30.81,82587.0,28.9805,28.9805,28.9429,28.9523,82587.0
2020-11-17 15:20:00,30.81,30.81,30.75,30.77,33498.0,28.9523,28.9523,28.8959,28.9147,33498.0
2020-11-17 15:25:00,30.75,30.79,30.75,30.79,34122.0,28.8959,28.9335,28.8959,28.9335,34122.0
2020-11-17 15:30:00,30.78,30.8,30.76,30.77,38820.0,28.9241,28.9429,28.9053,28.9147,38820.0
2020-11-17 15:35:00,30.76,30.8,30.75,30.79,30756.0,28.9053,28.9429,28.8959,28.9335,30756.0
2020-11-17 15:40:00,30.79,30.79,30.74,30.79,49089.0,28.9335,28.9335,28.8865,28.9335,49089.0
2020-11-17 15:45:00,30.79,30.82,30.77,30.81,82779.0,28.9335,28.9617,28.9147,28.9523,82779.0
2020-11-17 15:50:00,30.8,30.85,30.77,30.8,204066.0,28.9429,28.9899,28.9147,28.9429,204066.0
2020-11-17 15:55:00,30.81,30.86,30.81,30.83,367371.0,28.9523,28.9993,28.9523,28.9711,367371.0
2020-11-18 09:30:00,30.91,31.07,30.88,31.01,248139.0,29.0462,29.1966,29.018,29.1402,248139.0
2020-11-18 09:35:00,31.01,31.06,30.85,30.85,80229.0,29.1402,29.1872,28.9899,28.9899,80229.0
2020-11-18 09:40:00,30.85,30.89,30.79,30.88,29769.0,28.9899,29.0274,28.9335,29.018,29769.0
2020-11-18 09:45:00,30.89,30.91,30.76,30.86,46329.0,29.0274,29.0462,28.9053,28.9993,46329.0
2020-11-18 09:50:00,30.89,30.91,30.81,30.84,62580.0,29.0274,29.0462,28.9523,28.9805,62580.0
2020-11-18 09:55:00,30.83,30.85,30.79,30.84,44514.0,28.9711,28.9899,28.9335,28.9805,44514.0
2020-11-18 10:00:00,30.83,30.87,30.82,30.84,57276.0,28.9711,29.0087,28.9617,28.9805,57276.0
2020-11-18 10:05:00,30.84,30.84,30.75,30.81,82116.0,28.9805,28.9805,28.8959,28.9523,82116.0
2020-11-18 10:10:00,30.82,30.82,30.77,30.79,40512.0,28.9617,28.9617,28.9147,28.9335,40512.0
2020-11-18 10:15:00,30.78,30.8,30.74,30.76,127914.0,28.9241,28.9429,28.8865,28.9053,127914.0
2020-11-18 10:20:00,30.75,30.76,30.71,30.76,65142.0,28.8959,28.9053,28.8583,28.9053,65142.0
2020-11-18 10:25:00,30.76,30.79,30.74,30.77,69759.0,28.9053,28.9335,28.8865,28.9147,69759.0
2020-11-18 10:30:00,30.77,30.78,30.73,30.78,53010.0,28.9147,28.9241,28.8771,28.9241,53010.0
2020-11-18 10:35:00,30.78,30.89,30.76,30.89,68283.0,28.9241,29.0274,28.9053,29.0274,68283.0
2020-11-18 10:40:00,30.92,30.98,30.91,30.93,27006.0,29.0556,29.112,29.0462,29.065,27006.0
2020-11-18 10:45:00,30.94,30.96,30.93,30.96,29874.0,29.0744,29.0932,29.065,29.0932,29874.0
2020-11-18 10:50:00,30.97,30.98,30.91,30.94,56262.0,29.1026,29.112,29.0462,29.0744,56262.0
2020-11-18 10:55:00,30.93,30.93,30.87,30.88,32673.0,29.065,29.065,29.0087,29.018,32673.0
2020-11-18 11:00:00,30.9,30.95,30.88,30.95,22437.0,29.0368,29.0838,29.018,29.0838,22437.0
2020-11-18 11:05:00,30.97,30.98,30.9,30.91,28209.0,29.1026,29.112,29.0368,29.0462,28209.0
2020-11-18 11:10:00,30.92,30.99,30.91,30.99,38454.0,29.0556,29.1214,29.0462,29.1214,38454.0
2020-11-18 11:15:00,30.99,31.02,30.96,31.0,51900.0,29.1214,29.1496,29.0932,29.1308,51900.0
2020-11-18 11:20:00,31.0,31.01,30.96,30.97,22866.0,29.1308,29.1402,29.0932,29.1026,22866.0
2020-11-18 11:25:00,30.97,31.0,30.95,30.99,33534.0,29.1026,29.1308,29.0838,29.1214,33534.0
2020-11-18 11:30:00,31.0,31.02,30.98,30.99,35493.0,29.1308,29.1496,29.112,29.1214,35493.0
2020-11-18 11:35:00,30.99,31.01,30.97,30.99,23610.0,29.1214,29.1402,29.1026,29.1214,23610.0
2020-11-18 11:40:00,31.01,31.01,30.98,30.98,26283.0,29.1402,29.1402,29.112,29.112,26283.0
2020-11-18 11:45:00,30.99,31.02,30.99,31.0,25020.0,29.1214,29.1496,29.1214,29.1308,25020.0
2020-11-18 11:50:00,30.99,31.03,30.98,31.03,24243.0,29.1214,29.159,29.112,29.159,24243.0
2020-11-18 11:55:00,31.03,31.1,31.03,31.07,33753.0,29.159,29.2248,29.159,29.1966,33753.0
2020-11-18 12:00:00,31.07,31.21,31.07,31.17,77949.0,29.1966,29.3282,29.1966,29.2906,77949.0
2020-11-18 12:05:00,31.19,31.21,31.16,31.17,39864.0,29.3094,29.3282,29.2812,29.2906,39864.0
2020-11-18 12:10:00,31.17,31.2,31.15,31.19,30528.0,29.2906,29.3188,29.2718,29.3094,30528.0
2020-11-18 12:15:00,31.19,31.19,31.12,31.14,32718.0,29.3094,29.3094,29.2436,29.2624,32718.0
2020-11-18 12:20:00,31.14,31.17,31.1,31.11,24732.0,29.2624,29.2906,29.2248,29.2342,24732.0
2020-11-18 12:25:00,31.1,31.16,31.07,31.12,19089.0,29.2248,29.2812,29.1966,29.2436,19089.0
2020-11-18 12:30:00,31.12,31.12,31.1,31.11,22332.0,29.2436,29.2436,29.2248,29.2342,22332.0
2020-11-18 12:35:00,31.11,31.12,31.09,31.1,21936.0,29.2342,29.2436,29.2154,29.2248,21936.0
2020-11-18 12:40:00,31.09,31.13,31.09,31.11,17202.0,29.2154,29.253,29.2154,29.2342,17202.0
2020-11-18 12:45:00,31.11,31.12,31.09,31.1,20202.0,29.2342,29.2436,29.2154,29.2248,20202.0
2020-11-18 12:50:00,31.1,31.13,31.1,31.13,12393.0,29.2248,29.253,29.2248,29.253,12393.0
2020-11-18 12:55:00,31.12,31.12,31.07,31.07,21759.0,29.2436,29.2436,29.1966,29.1966,21759.0
2020-11-18 13:00:00,31.09,31.16,31.08,31.16,29358.0,29.2154,29.2812,29.206,29.2812,29358.0
2020-11-18 13:05:00,31.16,31.17,31.13,31.14,47628.0,29.2812,29.2906,29.253,29.2624,47628.0
2020-11-18 13:10:00,31.13,31.15,31.11,31.13,35622.0,29.253,29.2718,29.2342,29.253,35622.0
2020-11-18 13:15:00,31.13,31.13,31.12,31.13,31383.0,29.253,29.253,29.2436,29.253,31383.0
2020-11-18 13:20:00,31.12,31.13,31.06,31.08,69207.0,29.2436,29.253,29.1872,29.206,69207.0
2020-11-18 13:25:00,31.08,31.08,31.0,31.0,38235.0,29.206,29.206,29.1308,29.1308,38235.0
2020-11-18 13:30:00,31.0,31.03,30.99,31.0,48216.0,29.1308,29.159,29.1214,29.1308,48216.0
2020-11-18 13:35:00,31.0,31.05,31.0,31.05,32481.0,29.1308,29.1778,29.1308,29.1778,32481.0
2020-11-18 13:40:00,31.05,31.05,31.02,31.05,21060.0,29.1778,29.1778,29.1496,29.1778,21060.0
2020-11-18 13:45:00,31.06,31.06,31.0,31.0,17151.0,29.1872,29.1872,29.1308,29.1308,17151.0
2020-11-18 13:50:00,30.99,30.99,30.97,30.99,23367.0,29.1214,29.1214,29.1026,29.1214,23367.0
2020-11-18 13:55:00,31.0,31.01,30.97,31.01,129927.0,29.1308,29.1402,29.1026,29.1402,129927.0
2020-11-18 14:00:00,31.0,31.05,30.98,31.02,65112.0,29.1308,29.1778,29.112,29.1496,65112.0
2020-11-18 14:05:00,31.02,31.06,31.02,31.03,29562.0,29.1496,29.1872,29.1496,29.159,29562.0
2020-11-18 14:10:00,31.04,31.05,30.96,30.97,26814.0,29.1684,29.1778,29.0932,29.1026,26814.0
2020-11-18 14:15:00,30.96,30.96,30.9,30.92,37314.0,29.0932,29.0932,29.0368,29.0556,37314.0
2020-11-18 14:20:00,30.91,30.94,30.85,30.86,27213.0,29.0462,29.0744,28.9899,28.9993,27213.0
2020-11-18 14:25:00,30.87,30.88,30.83,30.86,33714.0,29.0087,29.018,28.9711,28.9993,33714.0
2020-11-18 14:30:00,30.87,30.89,30.83,30.89,45402.0,29.0087,29.0274,28.9711,29.0274,45402.0
2020-11-18 14:35:00,30.88,30.88,30.82,30.83,91962.0,29.018,29.018,28.9617,28.9711,91962.0
2020-11-18 14:40:00,30.83,30.85,30.82,30.82,85107.0,28.9711,28.9899,28.9617,28.9617,85107.0
2020-11-18 14:45:00,30.83,30.85,30.82,30.83,31731.0,28.9711,28.9899,28.9617,28.9711,31731.0
2020-11-18 14:50:00,30.83,30.86,30.83,30.84,24957.0,28.9711,28.9993,28.9711,28.9805,24957.0
2020-11-18 14:55:00,30.84,30.84,30.78,30.79,68742.0,28.9805,28.9805,28.9241,28.9335,68742.0
2020-11-18 15:00:00,30.79,30.81,30.75,30.76,79578.0,28.9335,28.9523,28.8959,28.9053,79578.0
2020-11-18 15:05:00,30.75,30.79,30.75,30.76,46239.0,28.8959,28.9335,28.8959,28.9053,46239.0
2020-11-18 15:10:00,30.77,30.82,30.75,30.79,61275.0,28.9147,28.9617,28.8959,28.9335,61275.0
2020-11-18 15:15:00,30.8,30.81,30.78,30.79,30114.0,28.9429,28.9523,28.9241,28.9335,30114.0
2020-11-18 15:20:00,30.78,30.78,30.75,30.75,51486.0,28.9241,28.9241,28.8959,28.8959,51486.0
2020-11-18 15:25:00,30.76,30.77,30.63,30.68,247923.0,28.9053,28.9147,28.7831,28.8301,247923.0
2020-11-18 15:30:00,30.68,30.69,30.62,30.66,152904.0,28.8301,28.8395,28.7737,28.8113,152904.0
2020-11-18 15:35:00,30.66,30.66,30.56,30.59,109191.0,28.8113,28.8113,28.7173,28.7455,109191.0
2020-11-18 15:40:00,30.59,30.61,30.53,30.6,146961.0,28.7455,28.7643,28.6892,28.7549,146961.0
2020-11-18 15:45:00,30.6,30.64,30.55,30.56,112968.0,28.7549,28.7925,28.7079,28.7173,112968.0
2020-11-18 15:50:00,30.56,30.58,30.5,30.51,256911.0,28.7173,28.7361,28.661,28.6704,256911.0
2020-11-18 15:55:00,30.51,30.53,30.43,30.43,449214.0,28.6704,28.6892,28.5952,28.5952,449214.0
2020-11-19 09:30:00,30.28,30.42,30.15,30.24,198696.0,28.4542,28.5858,28.3321,28.4166,198696.0
2020-11-19 09:35:00,30.23,30.35,30.23,30.33,148452.0,28.4072,28.52,28.4072,28.5012,148452.0
2020-11-19 09:40:00,30.33,30.37,30.21,30.3,129171.0,28.5012,28.5388,28.3884,28.473,129171.0
2020-11-19 09:45:00,30.3,30.44,30.29,30.38,76086.0,28.473,28.6046,28.4636,28.5482,76086.0
2020-11-19 09:50:00,30.38,30.43,30.36,30.41,117864.0,28.5482,28.5952,28.5294,28.5764,117864.0
2020-11-19 09:55:00,30.41,30.42,30.33,30.35,64836.0,28.5764,28.5858,28.5012,28.52,64836.0
2020-11-19 10:00:00,30.35,30.42,30.31,30.31,166425.0,28.52,28.5858,28.4824,28.4824,166425.0
2020-11-19 10:05:00,30.31,30.34,30.25,30.33,69873.0,28.4824,28.5106,28.426,28.5012,69873.0
2020-11-19 10:10:00,30.33,30.34,30.26,30.31,45225.0,28.5012,28.5106,28.4354,28.4824,45225.0
2020-11-19 10:15:00,30.32,30.39,30.32,30.35,53358.0,28.4918,28.5576,28.4918,28.52,53358.0
2020-11-19 10:20:00,30.34,30.34,30.23,30.23,59523.0,28.5106,28.5106,28.4072,28.4072,59523.0
2020-11-19 10:25:00,30.22,30.23,30.15,30.19,73704.0,28.3978,28.4072,28.3321,28.3697,73704.0
2020-11-19 10:30:00,30.18,30.23,30.15,30.23,26022.0,28.3603,28.4072,28.3321,28.4072,26022.0
2020-11-19 10:35:00,30.24,30.31,30.24,30.31,26814.0,28.4166,28.4824,28.4166,28.4824,26814.0
2020-11-19 10:40:00,30.3,30.38,30.3,30.33,45528.0,28.473,28.5482,28.473,28.5012,45528.0
2020-11-19 10:45:00,30.34,30.39,30.32,30.38,51264.0,28.5106,28.5576,28.4918,28.5482,51264.0
2020-11-19 10:50:00,30.37,30.39,30.33,30.35,29010.0,28.5388,28.5576,28.5012,28.52,29010.0
2020-11-19 10:55:00,30.35,30.35,30.29,30.31,59565.0,28.52,28.52,28.4636,28.4824,59565.0
2020-11-19 11:00:00,30.3,30.3,30.24,30.25,34725.0,28.473,28.473,28.4166,28.426,34725.0
2020-11-19 11:05:00,30.26,30.26,30.21,30.23,48282.0,28.4354,28.4354,28.3884,28.4072,48282.0
2020-11-19 11:10:00,30.23,30.24,30.16,30.16,27663.0,28.4072,28.4166,28.3415,28.3415,27663.0
2020-11-19 11:15:00,30.16,30.16,30.12,30.14,70698.0,28.3415,28.3415,28.3039,28.3227,70698.0
2020-11-19 11:20:00,30.14,30.18,30.14,30.16,39636.0,28.3227,28.3603,28.3227,28.3415,39636.0
2020-11-19 11:25:00,30.17,30.17,30.1,30.12,60450.0,28.3509,28.3509,28.2851,28.3039,60450.0
2020-11-19 11:30:00,30.13,30.14,30.06,30.08,56832.0,28.3133,28.3227,28.2475,28.2663,56832.0
2020-11-19 11:35:00,30.07,30.13,30.07,30.13,31029.0,28.2569,28.3133,28.2569,28.3133,31029.0
2020-11-19 11:40:00,30.12,30.21,30.12,30.21,19182.0,28.3039,28.3884,28.3039,28.3884,19182.0
2020-11-19 11:45:00,30.2,30.24,30.19,30.22,34287.0,28.379,28.4166,28.3697,28.3978,34287.0
2020-11-19 11:50:00,30.21,30.26,30.2,30.25,12429.0,28.3884,28.4354,28.379,28.426,12429.0
2020-11-19 11:55:00,30.25,30.28,30.22,30.27,19104.0,28.426,28.4542,28.3978,28.4448,19104.0
2020-11-19 12:00:00,30.29,30.29,30.15,30.16,59442.0,28.4636,28.4636,28.3321,28.3415,59442.0
2020-11-19 12:05:00,30.16,30.23,30.15,30.18,17328.0,28.3415,28.4072,28.3321,28.3603,17328.0
2020-11-19 12:10:00,30.18,30.25,30.17,30.22,63189.0,28.3603,28.426,28.3509,28.3978,63189.0
2020-11-19 12:15:00,30.2,30.22,30.18,30.21,33792.0,28.379,28.3978,28.3603,28.3884,33792.0
2020-11-19 12:20:00,30.21,30.21,30.12,30.15,51405.0,28.3884,28.3884,28.3039,28.3321,51405.0
2020-11-19 12:25:00,30.15,30.22,30.15,30.22,18438.0,28.3321,28.3978,28.3321,28.3978,18438.0
2020-11-19 12:30:00,30.22,30.27,30.21,30.23,29769.0,28.3978,28.4448,28.3884,28.4072,29769.0
2020-11-19 12:35:00,30.24,30.25,30.22,30.24,22404.0,28.4166,28.426,28.3978,28.4166,22404.0
2020-11-19 12:40:00,30.25,30.25,30.15,30.15,67185.0,28.426,28.426,28.3321,28.3321,67185.0
2020-11-19 12:45:00,30.16,30.17,30.13,30.14,24795.0,28.3415,28.3509,28.3133,28.3227,24795.0
2020-11-19 12:50:00,30.15,30.16,30.13,30.15,19638.0,28.3321,28.3415,28.3133,28.3321,19638.0
2020-11-19 12:55:00,30.15,30.17,30.12,30.14,30612.0,28.3321,28.3509,28.3039,28.3227,30612.0
2020-11-19 13:00:00,30.15,30.19,30.14,30.15,31374.0,28.3321,28.3697,28.3227,28.3321,31374.0
2020-11-19 13:05:00,30.15,30.16,30.11,30.13,39264.0,28.3321,28.3415,28.2945,28.3133,39264.0
2020-11-19 13:10:00,30.13,30.18,30.12,30.18,18150.0,28.3133,28.3603,28.3039,28.3603,18150.0
2020-11-19 13:15:00,30.18,30.22,30.17,30.22,24492.0,28.3603,28.3978,28.3509,28.3978,24492.0
2020-11-19 13:20:00,30.2,30.24,30.2,30.23,25848.0,28.379,28.4166,28.379,28.4072,25848.0
2020-11-19 13:25:00,30.24,30.28,30.23,30.25,22872.0,28.4166,28.4542,28.4072,28.426,22872.0
2020-11-19 13:30:00,30.24,30.25,30.22,30.23,19011.0,28.4166,28.426,28.3978,28.4072,19011.0
2020-11-19 13:35:00,30.22,30.24,30.21,30.22,17772.0,28.3978,28.4166,28.3884,28.3978,17772.0
2020-11-19 13:40:00,30.23,30.23,30.18,30.19,59121.0,28.4072,28.4072,28.3603,28.3697,59121.0
2020-11-19 13:45:00,30.18,30.22,30.17,30.21,31737.0,28.3603,28.3978,28.3509,28.3884,31737.0
2020-11-19 13:50:00,30.22,30.3,30.21,30.3,21777.0,28.3978,28.473,28.3884,28.473,21777.0
2020-11-19 13:55:00,30.31,30.34,30.3,30.34,22866.0,28.4824,28.5106,28.473,28.5106,22866.0
2020-11-19 14:00:00,30.33,30.36,30.33,30.35,33720.0,28.5012,28.5294,28.5012,28.52,33720.0
2020-11-19 14:05:00,30.36,30.37,30.32,30.36,63051.0,28.5294,28.5388,28.4918,28.5294,63051.0
2020-11-19 14:10:00,30.37,30.38,30.34,30.36,54117.0,28.5388,28.5482,28.5106,28.5294,54117.0
2020-11-19 14:15:00,30.36,30.37,30.34,30.37,19734.0,28.5294,28.5388,28.5106,28.5388,19734.0
2020-11-19 14:20:00,30.37,30.4,30.37,30.39,29559.0,28.5388,28.567,28.5388,28.5576,29559.0
2020-11-19 14:25:00,30.39,30.42,30.38,30.41,26238.0,28.5576,28.5858,28.5482,28.5764,26238.0
2020-11-19 14:30:00,30.42,30.43,30.4,30.42,94236.0,28.5858,28.5952,28.567,28.5858,94236.0
2020-11-19 14:35:00,30.42,30.45,30.41,30.45,72990.0,28.5858,28.614,28.5764,28.614,72990.0
2020-11-19 14:40:00,30.44,30.49,30.43,30.46,103839.0,28.6046,28.6516,28.5952,28.6234,103839.0
2020-11-19 14:45:00,30.46,30.48,30.43,30.45,85242.0,28.6234,28.6422,28.5952,28.614,85242.0
2020-11-19 14:50:00,30.45,30.46,30.43,30.43,34491.0,28.614,28.6234,28.5952,28.5952,34491.0
2020-11-19 14:55:00,30.43,30.45,30.42,30.43,48135.0,28.5952,28.614,28.5858,28.5952,48135.0
2020-11-19 15:00:00,30.43,30.43,30.41,30.41,50076.0,28.5952,28.5952,28.5764,28.5764,50076.0
2020-11-19 15:05:00,30.41,30.42,30.4,30.42,34167.0,28.5764,28.5858,28.567,28.5858,34167.0
2020-11-19 15:10:00,30.43,30.5,30.43,30.5,50250.0,28.5952,28.661,28.5952,28.661,50250.0
2020-11-19 15:15:00,30.51,30.51,30.44,30.44,60258.0,28.6704,28.6704,28.6046,28.6046,60258.0
2020-11-19 15:20:00,30.44,30.46,30.42,30.45,62499.0,28.6046,28.6234,28.5858,28.614,62499.0
2020-11-19 15:25:00,30.45,30.46,30.42,30.42,55056.0,28.614,28.6234,28.5858,28.5858,55056.0
2020-11-19 15:30:00,30.43,30.51,30.43,30.5,195525.0,28.5952,28.6704,28.5952,28.661,195525.0
2020-11-19 15:35:00,30.5,30.54,30.48,30.51,110766.0,28.661,28.6985,28.6422,28.6704,110766.0
2020-11-19 15:40:00,30.5,30.54,30.5,30.53,210408.0,28.661,28.6985,28.661,28.6892,210408.0
2020-11-19 15:45:00,30.54,30.58,30.53,30.53,191568.0,28.6985,28.7361,28.6892,28.6892,191568.0
2020-11-19 15:50:00,30.54,30.58,30.51,30.58,271356.0,28.6985,28.7361,28.6704,28.7361,271356.0
2020-11-19 15:55:00,30.58,30.62,30.56,30.56,478197.0,28.7361,28.7737,28.7173,28.7173,478197.0
2020-11-20 09:30:00,30.51,30.76,30.39,30.76,476514.0,28.6704,28.9053,28.5576,28.9053,476514.0
2020-11-20 09:35:00,30.73,30.73,30.54,30.65,30168.0,28.8771,28.8771,28.6985,28.8019,30168.0
2020-11-20 09:40:00,30.64,30.71,30.6,30.62,42969.0,28.7925,28.8583,28.7549,28.7737,42969.0
2020-11-20 09:45:00,30.6,30.66,30.59,30.61,28314.0,28.7549,28.8113,28.7455,28.7643,28314.0
2020-11-20 09:50:00,30.6,30.63,30.57,30.58,57411.0,28.7549,28.7831,28.7267,28.7361,57411.0
2020-11-20 09:55:00,30.59,30.63,30.54,30.63,40650.0,28.7455,28.7831,28.6985,28.7831,40650.0
2020-11-20 10:00:00,30.64,30.64,30.56,30.62,44508.0,28.7925,28.7925,28.7173,28.7737,44508.0
2020-11-20 10:05:00,30.61,30.61,30.51,30.55,31992.0,28.7643,28.7643,28.6704,28.7079,31992.0
2020-11-20 10:10:00,30.55,30.56,30.43,30.43,16599.0,28.7079,28.7173,28.5952,28.5952,16599.0
2020-11-20 10:15:00,30.45,30.47,30.4,30.43,43662.0,28.614,28.6328,28.567,28.5952,43662.0
2020-11-20 10:20:00,30.42,30.48,30.39,30.47,18000.0,28.5858,28.6422,28.5576,28.6328,18000.0
2020-11-20 10:25:00,30.48,30.49,30.42,30.44,15201.0,28.6422,28.6516,28.5858,28.6046,15201.0
2020-11-20 10:30:00,30.46,30.46,30.37,30.41,30177.0,28.6234,28.6234,28.5388,28.5764,30177.0
2020-11-20 10:35:00,30.41,30.49,30.4,30.45,35886.0,28.5764,28.6516,28.567,28.614,35886.0
2020-11-20 10:40:00,30.45,30.47,30.43,30.46,16644.0,28.614,28.6328,28.5952,28.6234,16644.0
2020-11-20 10:45:00,30.45,30.45,30.4,30.42,21921.0,28.614,28.614,28.567,28.5858,21921.0
2020-11-20 10:50:00,30.44,30.45,30.38,30.4,75684.0,28.6046,28.614,28.5482,28.567,75684.0
2020-11-20 10:55:00,30.41,30.42,30.37,30.4,42981.0,28.5764,28.5858,28.5388,28.567,42981.0
2020-11-20 11:00:00,30.41,30.41,30.34,30.36,42618.0,28.5764,28.5764,28.5106,28.5294,42618.0
2020-11-20 11:05:00,30.36,30.36,30.31,30.33,54234.0,28.5294,28.5294,28.4824,28.5012,54234.0
2020-11-20 11:10:00,30.35,30.37,30.34,30.35,42855.0,28.52,28.5388,28.5106,28.52,42855.0
2020-11-20 11:15:00,30.35,30.45,30.35,30.44,25845.0,28.52,28.614,28.52,28.6046,25845.0
2020-11-20 11:20:00,30.45,30.49,30.45,30.49,35142.0,28.614,28.6516,28.614,28.6516,35142.0
2020-11-20 11:25:00,30.49,30.51,30.42,30.44,26694.0,28.6516,28.6704,28.5858,28.6046,26694.0
2020-11-20 11:30:00,30.45,30.47,30.45,30.47,22401.0,28.614,28.6328,28.614,28.6328,22401.0
2020-11-20 11:35:00,30.49,30.5,30.47,30.48,19386.0,28.6516,28.661,28.6328,28.6422,19386.0
2020-11-20 11:40:00,30.49,30.49,30.46,30.49,13575.0,28.6516,28.6516,28.6234,28.6516,13575.0
2020-11-20 11:45:00,30.5,30.5,30.42,30.43,32277.0,28.661,28.661,28.5858,28.5952,32277.0
2020-11-20 11:50:00,30.44,30.48,30.44,30.45,16914.0,28.6046,28.6422,28.6046,28.614,16914.0
2020-11-20 11:55:00,30.45,30.46,30.43,30.46,23469.0,28.614,28.6234,28.5952,28.6234,23469.0
2020-11-20 12:00:00,30.45,30.46,30.42,30.43,26769.0,28.614,28.6234,28.5858,28.5952,26769.0
2020-11-20 12:05:00,30.43,30.46,30.43,30.44,35742.0,28.5952,28.6234,28.5952,28.6046,35742.0
2020-11-20 12:10:00,30.44,30.46,30.43,30.45,21024.0,28.6046,28.6234,28.5952,28.614,21024.0
2020-11-20 12:15:00,30.44,30.45,30.42,30.42,29475.0,28.6046,28.614,28.5858,28.5858,29475.0
2020-11-20 12:20:00,30.42,30.46,30.42,30.45,22317.0,28.5858,28.6234,28.5858,28.614,22317.0
2020-11-20 12:25:00,30.45,30.46,30.44,30.45,29970.0,28.614,28.6234,28.6046,28.614,29970.0
2020-11-20 12:30:00,30.45,30.47,30.44,30.46,21000.0,28.614,28.6328,28.6046,28.6234,21000.0
2020-11-20 12:35:00,30.46,30.47,30.43,30.44,17163.0,28.6234,28.6328,28.5952,28.6046,17163.0
2020-11-20 12:40:00,30.44,30.45,30.41,30.44,23175.0,28.6046,28.614,28.5764,28.6046,23175.0
2020-11-20 12:45:00,30.43,30.45,30.4,30.4,21201.0,28.5952,28.614,28.567,28.567,21201.0
2020-11-20 12:50:00,30.4,30.44,30.4,30.44,22248.0,28.567,28.6046,28.567,28.6046,22248.0
2020-11-20 12:55:00,30.44,30.51,30.44,30.5,24756.0,28.6046,28.6704,28.6046,28.661,24756.0
2020-11-20 13:00:00,30.5,30.53,30.49,30.52,60708.0,28.661,28.6892,28.6516,28.6798,60708.0
2020-11-20 13:05:00,30.52,30.53,30.51,30.52,28812.0,28.6798,28.6892,28.6704,28.6798,28812.0
2020-11-20 13:10:00,30.52,30.56,30.51,30.56,37566.0,28.6798,28.7173,28.6704,28.7173,37566.0
2020-11-20 13:15:00,30.56,30.59,30.56,30.58,35100.0,28.7173,28.7455,28.7173,28.7361,35100.0
2020-11-20 13:20:00,30.58,30.59,30.56,30.58,27657.0,28.7361,28.7455,28.7173,28.7361,27657.0
2020-11-20 13:25:00,30.59,30.61,30.57,30.6,42441.0,28.7455,28.7643,28.7267,28.7549,42441.0
2020-11-20 13:30:00,30.6,30.6,30.53,30.53,32028.0,28.7549,28.7549,28.6892,28.6892,32028.0
2020-11-20 13:35:00,30.53,30.54,30.51,30.52,49317.0,28.6892,28.6985,28.6704,28.6798,49317.0
2020-11-20 13:40:00,30.52,30.52,30.51,30.52,28668.0,28.6798,28.6798,28.6704,28.6798,28668.0
2020-11-20 13:45:00,30.52,30.52,30.46,30.5,35400.0,28.6798,28.6798,28.6234,28.661,35400.0
2020-11-20 13:50:00,30.5,30.5,30.47,30.5,23817.0,28.661,28.661,28.6328,28.661,23817.0
2020-11-20 13:55:00,30.5,30.51,30.48,30.51,29715.0,28.661,28.6704,28.6422,28.6704,29715.0
2020-11-20 14:00:00,30.51,30.52,30.49,30.5,35418.0,28.6704,28.6798,28.6516,28.661,35418.0
2020-11-20 14:05:00,30.5,30.53,30.5,30.52,20292.0,28.661,28.6892,28.661,28.6798,20292.0
2020-11-20 14:10:00,30.51,30.54,30.51,30.52,21363.0,28.6704,28.6985,28.6704,28.6798,21363.0
2020-11-20 14:15:00,30.52,30.52,30.48,30.5,34836.0,28.6798,28.6798,28.6422,28.661,34836.0
2020-11-20 14:20:00,30.48,30.52,30.48,30.5,22422.0,28.6422,28.6798,28.6422,28.661,22422.0
2020-11-20 14:25:00,30.5,30.51,30.49,30.49,56994.0,28.661,28.6704,28.6516,28.6516,56994.0
2020-11-20 14:30:00,30.49,30.53,30.47,30.53,53340.0,28.6516,28.6892,28.6328,28.6892,53340.0
2020-11-20 14:35:00,30.53,30.54,30.51,30.52,28266.0,28.6892,28.6985,28.6704,28.6798,28266.0
2020-11-20 14:40:00,30.51,30.52,30.49,30.5,25197.0,28.6704,28.6798,28.6516,28.661,25197.0
2020-11-20 14:45:00,30.5,30.5,30.46,30.48,25662.0,28.661,28.661,28.6234,28.6422,25662.0
2020-11-20 14:50:00,30.49,30.49,30.46,30.46,16407.0,28.6516,28.6516,28.6234,28.6234,16407.0
2020-11-20 14:55:00,30.47,30.48,30.46,30.48,40038.0,28.6328,28.6422,28.6234,28.6422,40038.0
2020-11-20 15:00:00,30.48,30.51,30.48,30.49,38949.0,28.6422,28.6704,28.6422,28.6516,38949.0
2020-11-20 15:05:00,30.48,30.52,30.44,30.45,43164.0,28.6422,28.6798,28.6046,28.614,43164.0
2020-11-20 15:10:00,30.45,30.46,30.42,30.46,47640.0,28.614,28.6234,28.5858,28.6234,47640.0
2020-11-20 15:15:00,30.45,30.47,30.43,30.44,43107.0,28.614,28.6328,28.5952,28.6046,43107.0
2020-11-20 15:20:00,30.44,30.47,30.43,30.45,32091.0,28.6046,28.6328,28.5952,28.614,32091.0
2020-11-20 15:25:00,30.45,30.5,30.45,30.47,36906.0,28.614,28.661,28.614,28.6328,36906.0
2020-11-20 15:30:00,30.47,30.49,30.45,30.48,56880.0,28.6328,28.6516,28.614,28.6422,56880.0
2020-11-20 15:35:00,30.48,30.54,30.47,30.52,61518.0,28.6422,28.6985,28.6328,28.6798,61518.0
2020-11-20 15:40:00,30.51,30.53,30.49,30.52,79440.0,28.6704,28.6892,28.6516,28.6798,79440.0
2020-11-20 15:45:00,30.52,30.59,30.52,30.53,69048.0,28.6798,28.7455,28.6798,28.6892,69048.0
2020-11-20 15:50:00,30.53,30.56,30.5,30.52,202848.0,28.6892,28.7173,28.661,28.6798,202848.0
2020-11-20 15:55:00,30.51,30.54,30.5,30.52,400341.0,28.6704,28.6985,28.661,28.6798,400341.0
2020-11-23 09:30:00,30.67,30.77,30.53,30.67,187257.0,28.8207,28.9147,28.6892,28.8207,187257.0
2020-11-23 09:35:00,30.67,30.79,30.64,30.66,66774.0,28.8207,28.9335,28.7925,28.8113,66774.0
2020-11-23 09:40:00,30.67,30.75,30.65,30.65,34059.0,28.8207,28.8959,28.8019,28.8019,34059.0
2020-11-23 09:45:00,30.66,30.82,30.66,30.8,104817.0,28.8113,28.9617,28.8113,28.9429,104817.0
2020-11-23 09:50:00,30.82,30.85,30.79,30.85,207018.0,28.9617,28.9899,28.9335,28.9899,207018.0
2020-11-23 09:55:00,30.84,30.89,30.83,30.84,65997.0,28.9805,29.0274,28.9711,28.9805,65997.0
2020-11-23 10:00:00,30.89,30.89,30.81,30.81,31629.0,29.0274,29.0274,28.9523,28.9523,31629.0
2020-11-23 10:05:00,30.81,30.85,30.74,30.83,38424.0,28.9523,28.9899,28.8865,28.9711,38424.0
2020-11-23 10:10:00,30.8,30.83,30.76,30.77,36000.0,28.9429,28.9711,28.9053,28.9147,36000.0
2020-11-23 10:15:00,30.77,30.78,30.7,30.74,37899.0,28.9147,28.9241,28.8489,28.8865,37899.0
2020-11-23 10:20:00,30.72,30.78,30.72,30.74,25185.0,28.8677,28.9241,28.8677,28.8865,25185.0
2020-11-23 10:25:00,30.73,30.73,30.67,30.68,46797.0,28.8771,28.8771,28.8207,28.8301,46797.0
2020-11-23 10:30:00,30.67,30.7,30.65,30.67,34905.0,28.8207,28.8489,28.8019,28.8207,34905.0
2020-11-23 10:35:00,30.65,30.71,30.65,30.7,23394.0,28.8019,28.8583,28.8019,28.8489,23394.0
2020-11-23 10:40:00,30.73,30.73,30.7,30.72,31035.0,28.8771,28.8771,28.8489,28.8677,31035.0
2020-11-23 10:45:00,30.71,30.78,30.71,30.78,43689.0,28.8583,28.9241,28.8583,28.9241,43689.0
2020-11-23 10:50:00,30.78,30.78,30.71,30.76,37755.0,28.9241,28.9241,28.8583,28.9053,37755.0
2020-11-23 10:55:00,30.75,30.75,30.7,30.73,58161.0,28.8959,28.8959,28.8489,28.8771,58161.0
2020-11-23 11:00:00,30.73,30.74,30.65,30.69,65829.0,28.8771,28.8865,28.8019,28.8395,65829.0
2020-11-23 11:05:00,30.69,30.7,30.6,30.6,45936.0,28.8395,28.8489,28.7549,28.7549,45936.0
2020-11-23 11:10:00,30.6,30.61,30.52,30.53,69141.0,28.7549,28.7643,28.6798,28.6892,69141.0
2020-11-23 11:15:00,30.53,30.58,30.53,30.54,23490.0,28.6892,28.7361,28.6892,28.6985,23490.0
2020-11-23 11:20:00,30.55,30.58,30.53,30.58,30969.0,28.7079,28.7361,28.6892,28.7361,30969.0
2020-11-23 11:25:00,30.56,30.58,30.49,30.53,37512.0,28.7173,28.7361,28.6516,28.6892,37512.0
2020-11-23 11:30:00,30.54,30.56,30.47,30.48,41226.0,28.6985,28.7173,28.6328,28.6422,41226.0
2020-11-23 11:35:00,30.47,30.58,30.47,30.51,114486.0,28.6328,28.7361,28.6328,28.6704,114486.0
2020-11-23 11:40:00,30.51,30.53,30.48,30.49,19203.0,28.6704,28.6892,28.6422,28.6516,19203.0
2020-11-23 11:45:00,30.5,30.53,30.49,30.51,18894.0,28.661,28.6892,28.6516,28.6704,18894.0
2020-11-23 11:50:00,30.52,30.52,30.47,30.48,24243.0,28.6798,28.6798,28.6328,28.6422,24243.0
2020-11-23 11:55:00,30.47,30.53,30.46,30.49,36711.0,28.6328,28.6892,28.6234,28.6516,36711.0
2020-11-23 12:00:00,30.49,30.49,30.44,30.46,26982.0,28.6516,28.6516,28.6046,28.6234,26982.0
2020-11-23 12:05:00,30.47,30.47,30.43,30.46,23334.0,28.6328,28.6328,28.5952,28.6234,23334.0
2020-11-23 12:10:00,30.44,30.48,30.44,30.44,31002.0,28.6046,28.6422,28.6046,28.6046,31002.0
2020-11-23 12:15:00,30.43,30.51,30.42,30.48,54459.0,28.5952,28.6704,28.5858,28.6422,54459.0
2020-11-23 12:20:00,30.47,30.51,30.45,30.5,41409.0,28.6328,28.6704,28.614,28.661,41409.0
2020-11-23 12:25:00,30.5,30.52,30.45,30.46,56004.0,28.661,28.6798,28.614,28.6234,56004.0
2020-11-23 12:30:00,30.46,30.51,30.46,30.5,33507.0,28.6234,28.6704,28.6234,28.661,33507.0
2020-11-23 12:35:00,30.5,30.54,30.49,30.51,12858.0,28.661,28.6985,28.6516,28.6704,12858.0
2020-11-23 12:40:00,30.54,30.56,30.53,30.55,12717.0,28.6985,28.7173,28.6892,28.7079,12717.0
2020-11-23 12:45:00,30.56,30.58,30.56,30.56,17655.0,28.7173,28.7361,28.7173,28.7173,17655.0
2020-11-23 12:50:00,30.56,30.62,30.56,30.6,18459.0,28.7173,28.7737,28.7173,28.7549,18459.0
2020-11-23 12:55:00,30.61,30.62,30.58,30.58,23142.0,28.7643,28.7737,28.7361,28.7361,23142.0
2020-11-23 13:00:00,30.59,30.59,30.57,30.59,63978.0,28.7455,28.7455,28.7267,28.7455,63978.0
2020-11-23 13:05:00,30.59,30.62,30.59,30.6,70104.0,28.7455,28.7737,28.7455,28.7549,70104.0
2020-11-23 13:10:00,30.6,30.62,30.58,30.6,19761.0,28.7549,28.7737,28.7361,28.7549,19761.0
2020-11-23 13:15:00,30.6,30.64,30.6,30.61,178449.0,28.7549,28.7925,28.7549,28.7643,178449.0
2020-11-23 13:20:00,30.61,30.65,30.6,30.63,41274.0,28.7643,28.8019,28.7549,28.7831,41274.0
2020-11-23 13:25:00,30.63,30.64,30.6,30.6,64194.0,28.7831,28.7925,28.7549,28.7549,64194.0
2020-11-23 13:30:00,30.6,30.62,30.58,30.62,47487.0,28.7549,28.7737,28.7361,28.7737,47487.0
2020-11-23 13:35:00,30.61,30.63,30.59,30.62,17265.0,28.7643,28.7831,28.7455,28.7737,17265.0
2020-11-23 13:40:00,30.62,30.62,30.57,30.57,16527.0,28.7737,28.7737,28.7267,28.7267,16527.0
2020-11-23 13:45:00,30.58,30.62,30.57,30.6,24633.0,28.7361,28.7737,28.7267,28.7549,24633.0
2020-11-23 13:50:00,30.59,30.61,30.59,30.59,61140.0,28.7455,28.7643,28.7455,28.7455,61140.0
2020-11-23 13:55:00,30.59,30.62,30.59,30.62,29583.0,28.7455,28.7737,28.7455,28.7737,29583.0
2020-11-23 14:00:00,30.62,30.62,30.54,30.55,153738.0,28.7737,28.7737,28.6985,28.7079,153738.0
2020-11-23 14:05:00,30.54,30.55,30.49,30.53,145074.0,28.6985,28.7079,28.6516,28.6892,145074.0
2020-11-23 14:10:00,30.53,30.53,30.45,30.46,47478.0,28.6892,28.6892,28.614,28.6234,47478.0
2020-11-23 14:15:00,30.47,30.49,30.43,30.45,44121.0,28.6328,28.6516,28.5952,28.614,44121.0
2020-11-23 14:20:00,30.45,30.48,30.44,30.44,40392.0,28.614,28.6422,28.6046,28.6046,40392.0
2020-11-23 14:25:00,30.44,30.45,30.42,30.43,41547.0,28.6046,28.614,28.5858,28.5952,41547.0
2020-11-23 14:30:00,30.43,30.49,30.43,30.46,54075.0,28.5952,28.6516,28.5952,28.6234,54075.0
2020-11-23 14:35:00,30.46,30.48,30.45,30.46,49731.0,28.6234,28.6422,28.614,28.6234,49731.0
2020-11-23 14:40:00,30.46,30.5,30.45,30.49,36885.0,28.6234,28.661,28.614,28.6516,36885.0
2020-11-23 14:45:00,30.49,30.52,30.48,30.49,77844.0,28.6516,28.6798,28.6422,28.6516,77844.0
2020-11-23 14:50:00,30.49,30.61,30.49,30.61,117792.0,28.6516,28.7643,28.6516,28.7643,117792.0
2020-11-23 14:55:00,30.6,30.61,30.58,30.59,78765.0,28.7549,28.7643,28.7361,28.7455,78765.0
2020-11-23 15:00:00,30.59,30.67,30.58,30.65,84180.0,28.7455,28.8207,28.7361,28.8019,84180.0
2020-11-23 15:05:00,30.65,30.7,30.65,30.68,43260.0,28.8019,28.8489,28.8019,28.8301,43260.0
2020-11-23 15:10:00,30.68,30.68,30.65,30.67,63711.0,28.8301,28.8301,28.8019,28.8207,63711.0
2020-11-23 15:15:00,30.67,30.67,30.63,30.64,62775.0,28.8207,28.8207,28.7831,28.7925,62775.0
2020-11-23 15:20:00,30.65,30.67,30.64,30.66,85215.0,28.8019,28.8207,28.7925,28.8113,85215.0
2020-11-23 15:25:00,30.66,30.66,30.64,30.65,46167.0,28.8113,28.8113,28.7925,28.8019,46167.0
2020-11-23 15:30:00,30.65,30.65,30.59,30.6,105384.0,28.8019,28.8019,28.7455,28.7549,105384.0
2020-11-23 15:35:00,30.6,30.62,30.59,30.6,170424.0,28.7549,28.7737,28.7455,28.7549,170424.0
2020-11-23 15:40:00,30.6,30.65,30.6,30.65,54411.0,28.7549,28.8019,28.7549,28.8019,54411.0
2020-11-23 15:45:00,30.65,30.68,30.63,30.67,214017.0,28.8019,28.8301,28.7831,28.8207,214017.0
2020-11-23 15:50:00,30.67,30.67,30.62,30.64,295332.0,28.8207,28.8207,28.7737,28.7925,295332.0
2020-11-23 15:55:00,30.64,30.7,30.6,30.69,501840.0,28.7925,28.8489,28.7549,28.8395,501840.0
2020-11-24 09:30:00,31.15,31.15,30.78,30.86,856728.0,29.2718,29.2718,28.9241,28.9993,856728.0
2020-11-24 09:35:00,30.87,30.94,30.78,30.93,186156.0,29.0087,29.0744,28.9241,29.065,186156.0
2020-11-24 09:40:00,30.91,30.97,30.87,30.94,121029.0,29.0462,29.1026,29.0087,29.0744,121029.0
2020-11-24 09:45:00,30.95,30.95,30.8,30.8,79767.0,29.0838,29.0838,28.9429,28.9429,79767.0
2020-11-24 09:50:00,30.82,30.84,30.74,30.77,295683.0,28.9617,28.9805,28.8865,28.9147,295683.0
2020-11-24 09:55:00,30.78,30.88,30.74,30.85,1522509.0,28.9241,29.018,28.8865,28.9899,1522509.0
2020-11-24 10:00:00,30.84,30.92,30.82,30.86,149994.0,28.9805,29.0556,28.9617,28.9993,149994.0
2020-11-24 10:05:00,30.86,30.92,30.81,30.86,111954.0,28.9993,29.0556,28.9523,28.9993,111954.0
2020-11-24 10:10:00,30.85,30.97,30.83,30.93,138192.0,28.9899,29.1026,28.9711,29.065,138192.0
2020-11-24 10:15:00,30.91,30.94,30.86,30.87,82641.0,29.0462,29.0744,28.9993,29.0087,82641.0
2020-11-24 10:20:00,30.86,30.92,30.79,30.83,80973.0,28.9993,29.0556,28.9335,28.9711,80973.0
2020-11-24 10:25:00,30.82,30.92,30.8,30.88,58272.0,28.9617,29.0556,28.9429,29.018,58272.0
2020-11-24 10:30:00,30.89,30.89,30.82,30.89,119661.0,29.0274,29.0274,28.9617,29.0274,119661.0
2020-11-24 10:35:00,30.91,30.93,30.89,30.9,88836.0,29.0462,29.065,29.0274,29.0368,88836.0
2020-11-24 10:40:00,30.9,30.93,30.88,30.9,147396.0,29.0368,29.065,29.018,29.0368,147396.0
2020-11-24 10:45:00,30.89,30.9,30.86,30.89,128991.0,29.0274,29.0368,28.9993,29.0274,128991.0
2020-11-24 10:50:00,30.88,30.92,30.88,30.92,227373.0,29.018,29.0556,29.018,29.0556,227373.0
2020-11-24 10:55:00,30.92,30.92,30.83,30.86,82449.0,29.0556,29.0556,28.9711,28.9993,82449.0
2020-11-24 11:00:00,30.86,30.89,30.85,30.88,58503.0,28.9993,29.0274,28.9899,29.018,58503.0
2020-11-24 11:05:00,30.87,30.87,30.83,30.83,55491.0,29.0087,29.0087,28.9711,28.9711,55491.0
2020-11-24 11:10:00,30.84,30.84,30.8,30.8,225474.0,28.9805,28.9805,28.9429,28.9429,225474.0
2020-11-24 11:15:00,30.81,30.83,30.77,30.8,167076.0,28.9523,28.9711,28.9147,28.9429,167076.0
2020-11-24 11:20:00,30.82,30.87,30.8,30.83,136191.0,28.9617,29.0087,28.9429,28.9711,136191.0
2020-11-24 11:25:00,30.83,30.83,30.78,30.83,73728.0,28.9711,28.9711,28.9241,28.9711,73728.0
2020-11-24 11:30:00,30.83,30.86,30.8,30.86,98364.0,28.9711,28.9993,28.9429,28.9993,98364.0
2020-11-24 11:35:00,30.83,31.04,30.83,31.02,1155558.0,28.9711,29.1684,28.9711,29.1496,1155558.0
2020-11-24 11:40:00,31.03,31.05,30.99,31.02,104109.0,29.159,29.1778,29.1214,29.1496,104109.0
2020-11-24 11:45:00,31.03,31.09,31.01,31.06,135675.0,29.159,29.2154,29.1402,29.1872,135675.0
2020-11-24 11:50:00,31.06,31.09,31.01,31.08,115962.0,29.1872,29.2154,29.1402,29.206,115962.0
2020-11-24 11:55:00,31.08,31.09,30.99,30.99,68667.0,29.206,29.2154,29.1214,29.1214,68667.0
2020-11-24 12:00:00,30.99,31.06,30.99,31.02,49647.0,29.1214,29.1872,29.1214,29.1496,49647.0
2020-11-24 12:05:00,31.02,31.03,30.99,31.02,50208.0,29.1496,29.159,29.1214,29.1496,50208.0
2020-11-24 12:10:00,31.02,31.03,31.0,31.03,73578.0,29.1496,29.159,29.1308,29.159,73578.0
2020-11-24 12:15:00,31.03,31.03,30.96,30.97,310965.0,29.159,29.159,29.0932,29.1026,310965.0
2020-11-24 12:20:00,30.97,30.99,30.95,30.96,142668.0,29.1026,29.1214,29.0838,29.0932,142668.0
2020-11-24 12:25:00,30.96,30.98,30.91,30.92,43833.0,29.0932,29.112,29.0462,29.0556,43833.0
2020-11-24 12:30:00,30.93,30.96,30.89,30.94,69765.0,29.065,29.0932,29.0274,29.0744,69765.0
2020-11-24 12:35:00,30.96,30.97,30.92,30.93,65664.0,29.0932,29.1026,29.0556,29.065,65664.0
2020-11-24 12:40:00,30.93,30.94,30.91,30.91,97632.0,29.065,29.0744,29.0462,29.0462,97632.0
2020-11-24 12:45:00,30.92,30.95,30.85,30.94,7475076.0,29.0556,29.0838,28.9899,29.0744,7475076.0
2020-11-24 12:50:00,30.95,31.09,30.95,31.07,83841.0,29.0838,29.2154,29.0838,29.1966,83841.0
2020-11-24 12:55:00,31.07,31.07,30.99,30.99,70218.0,29.1966,29.1966,29.1214,29.1214,70218.0
2020-11-24 13:00:00,31.01,31.03,30.98,30.99,38946.0,29.1402,29.159,29.112,29.1214,38946.0
2020-11-24 13:05:00,31.0,31.03,30.98,31.03,50178.0,29.1308,29.159,29.112,29.159,50178.0
2020-11-24 13:10:00,31.03,31.05,31.01,31.01,46125.0,29.159,29.1778,29.1402,29.1402,46125.0
2020-11-24 13:15:00,31.02,31.03,31.0,31.01,83841.0,29.1496,29.159,29.1308,29.1402,83841.0
2020-11-24 13:20:00,31.01,31.01,30.95,30.96,62298.0,29.1402,29.1402,29.0838,29.0932,62298.0
2020-11-24 13:25:00,30.96,30.97,30.95,30.96,43299.0,29.0932,29.1026,29.0838,29.0932,43299.0
2020-11-24 13:30:00,30.97,31.01,30.94,30.99,63924.0,29.1026,29.1402,29.0744,29.1214,63924.0
2020-11-24 13:35:00,31.0,31.0,30.96,30.97,58932.0,29.1308,29.1308,29.0932,29.1026,58932.0
2020-11-24 13:40:00,30.96,31.0,30.94,30.97,162765.0,29.0932,29.1308,29.0744,29.1026,162765.0
2020-11-24 13:45:00,30.97,30.97,30.94,30.96,51111.0,29.1026,29.1026,29.0744,29.0932,51111.0
2020-11-24 13:50:00,30.96,30.97,30.87,30.89,56076.0,29.0932,29.1026,29.0087,29.0274,56076.0
2020-11-24 13:55:00,30.9,30.94,30.85,30.91,193461.0,29.0368,29.0744,28.9899,29.0462,193461.0
2020-11-24 14:00:00,30.92,30.94,30.9,30.91,81000.0,29.0556,29.0744,29.0368,29.0462,81000.0
2020-11-24 14:05:00,30.92,30.95,30.9,30.91,69036.0,29.0556,29.0838,29.0368,29.0462,69036.0
2020-11-24 14:10:00,30.91,30.95,30.91,30.94,55818.0,29.0462,29.0838,29.0462,29.0744,55818.0
2020-11-24 14:15:00,30.95,30.95,30.86,30.87,100893.0,29.0838,29.0838,28.9993,29.0087,100893.0
2020-11-24 14:20:00,30.87,30.88,30.85,30.86,77040.0,29.0087,29.018,28.9899,28.9993,77040.0
2020-11-24 14:25:00,30.85,30.87,30.83,30.85,68751.0,28.9899,29.0087,28.9711,28.9899,68751.0
2020-11-24 14:30:00,30.85,30.88,30.84,30.86,50235.0,28.9899,29.018,28.9805,28.9993,50235.0
2020-11-24 14:35:00,30.86,30.93,30.86,30.91,54210.0,28.9993,29.065,28.9993,29.0462,54210.0
2020-11-24 14:40:00,30.9,30.92,30.89,30.91,46596.0,29.0368,29.0556,29.0274,29.0462,46596.0
2020-11-24 14:45:00,30.91,30.92,30.86,30.87,204735.0,29.0462,29.0556,28.9993,29.0087,204735.0
2020-11-24 14:50:00,30.86,30.93,30.86,30.92,66252.0,28.9993,29.065,28.9993,29.0556,66252.0
2020-11-24 14:55:00,30.91,30.95,30.91,30.93,47067.0,29.0462,29.0838,29.0462,29.065,47067.0
2020-11-24 15:00:00,30.92,30.95,30.89,30.92,59889.0,29.0556,29.0838,29.0274,29.0556,59889.0
2020-11-24 15:05:00,30.93,30.96,30.92,30.92,47145.0,29.065,29.0932,29.0556,29.0556,47145.0
2020-11-24 15:10:00,30.93,30.96,30.92,30.94,41361.0,29.065,29.0932,29.0556,29.0744,41361.0
2020-11-24 15:15:00,30.94,30.96,30.92,30.96,47919.0,29.0744,29.0932,29.0556,29.0932,47919.0
2020-11-24 15:20:00,30.96,31.02,30.96,31.0,98766.0,29.0932,29.1496,29.0932,29.1308,98766.0
2020-11-24 15:25:00,31.0,31.0,30.95,30.97,96186.0,29.1308,29.1308,29.0838,29.1026,96186.0
2020-11-24 15:30:00,30.97,31.01,30.96,31.01,113655.0,29.1026,29.1402,29.0932,29.1402,113655.0
2020-11-24 15:35:00,31.0,31.02,30.95,30.97,99468.0,29.1308,29.1496,29.0838,29.1026,99468.0
2020-11-24 15:40:00,30.97,31.0,30.95,31.0,109269.0,29.1026,29.1308,29.0838,29.1308,109269.0
2020-11-24 15:45:00,31.0,31.02,30.99,31.01,147111.0,29.1308,29.1496,29.1214,29.1402,147111.0
2020-11-24 15:50:00,31.01,31.03,30.96,30.97,290214.0,29.1402,29.159,29.0932,29.1026,290214.0
2020-11-24 15:55:00,30.98,31.03,30.96,30.96,488253.0,29.112,29.159,29.0932,29.0932,488253.0
2020-11-25 09:30:00,31.0,31.04,30.84,30.87,99168.0,29.1308,29.1684,28.9805,29.0087,99168.0
2020-11-25 09:35:00,30.89,30.93,30.81,30.92,80493.0,29.0274,29.065,28.9523,29.0556,80493.0
2020-11-25 09:40:00,30.88,30.92,30.83,30.89,58170.0,29.018,29.0556,28.9711,29.0274,58170.0
2020-11-25 09:45:00,30.91,30.96,30.86,30.86,56727.0,29.0462,29.0932,28.9993,28.9993,56727.0
2020-11-25 09:50:00,30.86,30.89,30.6,30.68,171780.0,28.9993,29.0274,28.7549,28.8301,171780.0
2020-11-25 09:55:00,30.68,30.68,30.52,30.6,93984.0,28.8301,28.8301,28.6798,28.7549,93984.0
2020-11-25 10:00:00,30.6,30.68,30.55,30.62,58698.0,28.7549,28.8301,28.7079,28.7737,58698.0
2020-11-25 10:05:00,30.62,30.65,30.59,30.64,46023.0,28.7737,28.8019,28.7455,28.7925,46023.0
2020-11-25 10:10:00,30.66,30.75,30.66,30.7,49113.0,28.8113,28.8959,28.8113,28.8489,49113.0
2020-11-25 10:15:00,30.71,30.79,30.68,30.68,29448.0,28.8583,28.9335,28.8301,28.8301,29448.0
2020-11-25 10:20:00,30.68,30.73,30.66,30.71,32541.0,28.8301,28.8771,28.8113,28.8583,32541.0
2020-11-25 10:25:00,30.72,30.74,30.65,30.65,27246.0,28.8677,28.8865,28.8019,28.8019,27246.0
2020-11-25 10:30:00,30.65,30.75,30.64,30.75,37776.0,28.8019,28.8959,28.7925,28.8959,37776.0
2020-11-25 10:35:00,30.75,30.78,30.67,30.69,39927.0,28.8959,28.9241,28.8207,28.8395,39927.0
2020-11-25 10:40:00,30.7,30.73,30.65,30.68,38322.0,28.8489,28.8771,28.8019,28.8301,38322.0
2020-11-25 10:45:00,30.66,30.71,30.65,30.65,19704.0,28.8113,28.8583,28.8019,28.8019,19704.0
2020-11-25 10:50:00,30.66,30.75,30.66,30.73,53640.0,28.8113,28.8959,28.8113,28.8771,53640.0
2020-11-25 10:55:00,30.72,30.72,30.65,30.66,21846.0,28.8677,28.8677,28.8019,28.8113,21846.0
2020-11-25 11:00:00,30.67,30.68,30.66,30.67,21111.0,28.8207,28.8301,28.8113,28.8207,21111.0
2020-11-25 11:05:00,30.67,30.71,30.66,30.69,20595.0,28.8207,28.8583,28.8113,28.8395,20595.0
2020-11-25 11:10:00,30.7,30.73,30.67,30.72,15351.0,28.8489,28.8771,28.8207,28.8677,15351.0
2020-11-25 11:15:00,30.71,30.71,30.68,30.68,24387.0,28.8583,28.8583,28.8301,28.8301,24387.0
2020-11-25 11:20:00,30.68,30.76,30.68,30.74,29277.0,28.8301,28.9053,28.8301,28.8865,29277.0
2020-11-25 11:25:00,30.73,30.78,30.73,30.74,23460.0,28.8771,28.9241,28.8771,28.8865,23460.0
2020-11-25 11:30:00,30.76,30.81,30.75,30.75,18927.0,28.9053,28.9523,28.8959,28.8959,18927.0
2020-11-25 11:35:00,30.74,30.8,30.74,30.78,24015.0,28.8865,28.9429,28.8865,28.9241,24015.0
2020-11-25 11:40:00,30.78,30.8,30.75,30.75,33990.0,28.9241,28.9429,28.8959,28.8959,33990.0
2020-11-25 11:45:00,30.76,30.81,30.76,30.79,16824.0,28.9053,28.9523,28.9053,28.9335,16824.0
2020-11-25 11:50:00,30.8,30.82,30.78,30.81,28998.0,28.9429,28.9617,28.9241,28.9523,28998.0
2020-11-25 11:55:00,30.81,30.84,30.8,30.84,32781.0,28.9523,28.9805,28.9429,28.9805,32781.0
2020-11-25 12:00:00,30.85,30.86,30.8,30.83,33903.0,28.9899,28.9993,28.9429,28.9711,33903.0
2020-11-25 12:05:00,30.83,30.84,30.82,30.82,28374.0,28.9711,28.9805,28.9617,28.9617,28374.0
2020-11-25 12:10:00,30.82,30.82,30.77,30.77,21789.0,28.9617,28.9617,28.9147,28.9147,21789.0
2020-11-25 12:15:00,30.78,30.79,30.76,30.78,26244.0,28.9241,28.9335,28.9053,28.9241,26244.0
2020-11-25 12:20:00,30.78,30.78,30.74,30.76,20928.0,28.9241,28.9241,28.8865,28.9053,20928.0
2020-11-25 12:25:00,30.76,30.79,30.75,30.76,17217.0,28.9053,28.9335,28.8959,28.9053,17217.0
2020-11-25 12:30:00,30.75,30.79,30.74,30.74,17781.0,28.8959,28.9335,28.8865,28.8865,17781.0
2020-11-25 12:35:00,30.74,30.74,30.69,30.7,27486.0,28.8865,28.8865,28.8395,28.8489,27486.0
2020-11-25 12:40:00,30.71,30.76,30.7,30.74,43788.0,28.8583,28.9053,28.8489,28.8865,43788.0
2020-11-25 12:45:00,30.75,30.79,30.74,30.79,15987.0,28.8959,28.9335,28.8865,28.9335,15987.0
2020-11-25 12:50:00,30.78,30.81,30.77,30.79,19107.0,28.9241,28.9523,28.9147,28.9335,19107.0
2020-11-25 12:55:00,30.78,30.82,30.77,30.81,27519.0,28.9241,28.9617,28.9147,28.9523,27519.0
2020-11-25 13:00:00,30.8,30.82,30.77,30.77,57285.0,28.9429,28.9617,28.9147,28.9147,57285.0
2020-11-25 13:05:00,30.76,30.78,30.73,30.77,37662.0,28.9053,28.9241,28.8771,28.9147,37662.0
2020-11-25 13:10:00,30.75,30.77,30.72,30.73,23616.0,28.8959,28.9147,28.8677,28.8771,23616.0
2020-11-25 13:15:00,30.72,30.75,30.72,30.72,34686.0,28.8677,28.8959,28.8677,28.8677,34686.0
2020-11-25 13:20:00,30.72,30.75,30.72,30.75,19419.0,28.8677,28.8959,28.8677,28.8959,19419.0
2020-11-25 13:25:00,30.75,30.75,30.71,30.73,24603.0,28.8959,28.8959,28.8583,28.8771,24603.0
2020-11-25 13:30:00,30.73,30.74,30.71,30.73,26364.0,28.8771,28.8865,28.8583,28.8771,26364.0
2020-11-25 13:35:00,30.73,30.73,30.68,30.69,62010.0,28.8771,28.8771,28.8301,28.8395,62010.0
2020-11-25 13:40:00,30.68,30.7,30.68,30.69,34947.0,28.8301,28.8489,28.8301,28.8395,34947.0
2020-11-25 13:45:00,30.7,30.75,30.7,30.72,22821.0,28.8489,28.8959,28.8489,28.8677,22821.0
2020-11-25 13:50:00,30.72,30.74,30.72,30.72,50220.0,28.8677,28.8865,28.8677,28.8677,50220.0
2020-11-25 13:55:00,30.73,30.75,30.72,30.73,27756.0,28.8771,28.8959,28.8677,28.8771,27756.0
2020-11-25 14:00:00,30.73,30.73,30.7,30.72,76281.0,28.8771,28.8771,28.8489,28.8677,76281.0
2020-11-25 14:05:00,30.71,30.74,30.7,30.71,64485.0,28.8583,28.8865,28.8489,28.8583,64485.0
2020-11-25 14:10:00,30.71,30.71,30.64,30.64,62364.0,28.8583,28.8583,28.7925,28.7925,62364.0
2020-11-25 14:15:00,30.63,30.72,30.63,30.72,57681.0,28.7831,28.8677,28.7831,28.8677,57681.0
2020-11-25 14:20:00,30.7,30.71,30.69,30.7,43854.0,28.8489,28.8583,28.8395,28.8489,43854.0
2020-11-25 14:25:00,30.71,30.72,30.69,30.7,45456.0,28.8583,28.8677,28.8395,28.8489,45456.0
2020-11-25 14:30:00,30.7,30.77,30.7,30.75,32409.0,28.8489,28.9147,28.8489,28.8959,32409.0
2020-11-25 14:35:00,30.76,30.77,30.74,30.74,27765.0,28.9053,28.9147,28.8865,28.8865,27765.0
2020-11-25 14:40:00,30.75,30.75,30.72,30.73,46056.0,28.8959,28.8959,28.8677,28.8771,46056.0
2020-11-25 14:45:00,30.72,30.76,30.72,30.75,50205.0,28.8677,28.9053,28.8677,28.8959,50205.0
2020-11-25 14:50:00,30.75,30.76,30.73,30.73,34875.0,28.8959,28.9053,28.8771,28.8771,34875.0
2020-11-25 14:55:00,30.73,30.76,30.73,30.74,56430.0,28.8771,28.9053,28.8771,28.8865,56430.0
2020-11-25 15:00:00,30.74,30.77,30.74,30.76,55359.0,28.8865,28.9147,28.8865,28.9053,55359.0
2020-11-25 15:05:00,30.76,30.78,30.75,30.78,46896.0,28.9053,28.9241,28.8959,28.9241,46896.0
2020-11-25 15:10:00,30.78,30.83,30.78,30.8,69438.0,28.9241,28.9711,28.9241,28.9429,69438.0
2020-11-25 15:15:00,30.81,30.82,30.8,30.8,58383.0,28.9523,28.9617,28.9429,28.9429,58383.0
2020-11-25 15:20:00,30.8,30.81,30.79,30.8,82545.0,28.9429,28.9523,28.9335,28.9429,82545.0
2020-11-25 15:25:00,30.8,30.83,30.8,30.81,89223.0,28.9429,28.9711,28.9429,28.9523,89223.0
2020-11-25 15:30:00,30.81,30.81,30.79,30.81,93798.0,28.9523,28.9523,28.9335,28.9523,93798.0
2020-11-25 15:35:00,30.81,30.81,30.75,30.75,96435.0,28.9523,28.9523,28.8959,28.8959,96435.0
2020-11-25 15:40:00,30.75,30.79,30.75,30.79,94647.0,28.8959,28.9335,28.8959,28.9335,94647.0
2020-11-25 15:45:00,30.79,30.79,30.76,30.78,100473.0,28.9335,28.9335,28.9053,28.9241,100473.0
2020-11-25 15:50:00,30.78,30.78,30.73,30.74,250551.0,28.9241,28.9241,28.8771,28.8865,250551.0
2020-11-25 15:55:00,30.74,30.78,30.73,30.73,553947.0,28.8865,28.9241,28.8771,28.8771,553947.0
2020-11-27 09:30:00,30.83,30.91,30.58,30.58,156246.0,29.0536,29.129,28.818,28.818,156246.0
2020-11-27 09:35:00,30.55,30.86,30.55,30.83,46020.0,28.7897,29.0818,28.7897,29.0536,46020.0
2020-11-27 09:40:00,30.85,30.86,30.75,30.81,88311.0,29.0724,29.0818,28.9782,29.0347,88311.0
2020-11-27 09:45:00,30.8,30.83,30.76,30.77,21210.0,29.0253,29.0536,28.9876,28.997,21210.0
2020-11-27 09:50:00,30.77,30.83,30.73,30.75,35439.0,28.997,29.0536,28.9593,28.9782,35439.0
2020-11-27 09:55:00,30.75,30.77,30.69,30.77,35028.0,28.9782,28.997,28.9216,28.997,35028.0
2020-11-27 10:00:00,30.77,30.8,30.72,30.78,44169.0,28.997,29.0253,28.9499,29.0065,44169.0
2020-11-27 10:05:00,30.78,30.85,30.78,30.82,62091.0,29.0065,29.0724,29.0065,29.0442,62091.0
2020-11-27 10:10:00,30.82,30.85,30.79,30.81,15486.0,29.0442,29.0724,29.0159,29.0347,15486.0
2020-11-27 10:15:00,30.81,30.87,30.76,30.78,79860.0,29.0347,29.0913,28.9876,29.0065,79860.0
2020-11-27 10:20:00,30.76,30.79,30.74,30.77,22695.0,28.9876,29.0159,28.9688,28.997,22695.0
2020-11-27 10:25:00,30.77,30.78,30.71,30.71,20757.0,28.997,29.0065,28.9405,28.9405,20757.0
2020-11-27 10:30:00,30.72,30.76,30.68,30.7,36660.0,28.9499,28.9876,28.9122,28.9311,36660.0
2020-11-27 10:35:00,30.7,30.73,30.68,30.73,20790.0,28.9311,28.9593,28.9122,28.9593,20790.0
2020-11-27 10:40:00,30.74,30.78,30.73,30.76,37158.0,28.9688,29.0065,28.9593,28.9876,37158.0
2020-11-27 10:45:00,30.77,30.8,30.75,30.76,34755.0,28.997,29.0253,28.9782,28.9876,34755.0
2020-11-27 10:50:00,30.76,30.77,30.7,30.71,16224.0,28.9876,28.997,28.9311,28.9405,16224.0
2020-11-27 10:55:00,30.7,30.7,30.66,30.66,29964.0,28.9311,28.9311,28.8934,28.8934,29964.0
2020-11-27 11:00:00,30.66,30.69,30.6,30.6,48798.0,28.8934,28.9216,28.8368,28.8368,48798.0
2020-11-27 11:05:00,30.6,30.65,30.59,30.61,70419.0,28.8368,28.8839,28.8274,28.8463,70419.0
2020-11-27 11:10:00,30.61,30.61,30.55,30.57,71877.0,28.8463,28.8463,28.7897,28.8086,71877.0
2020-11-27 11:15:00,30.57,30.57,30.53,30.57,69627.0,28.8086,28.8086,28.7709,28.8086,69627.0
2020-11-27 11:20:00,30.57,30.59,30.53,30.58,38160.0,28.8086,28.8274,28.7709,28.818,38160.0
2020-11-27 11:25:00,30.59,30.59,30.53,30.55,38250.0,28.8274,28.8274,28.7709,28.7897,38250.0
2020-11-27 11:30:00,30.55,30.59,30.52,30.53,74745.0,28.7897,28.8274,28.7614,28.7709,74745.0
2020-11-27 11:35:00,30.54,30.57,30.48,30.49,80436.0,28.7803,28.8086,28.7237,28.7332,80436.0
2020-11-27 11:40:00,30.49,30.53,30.48,30.48,85710.0,28.7332,28.7709,28.7237,28.7237,85710.0
2020-11-27 11:45:00,30.48,30.57,30.47,30.57,48294.0,28.7237,28.8086,28.7143,28.8086,48294.0
2020-11-27 11:50:00,30.56,30.57,30.48,30.5,62871.0,28.7991,28.8086,28.7237,28.7426,62871.0
2020-11-27 11:55:00,30.49,30.51,30.46,30.51,69231.0,28.7332,28.752,28.7049,28.752,69231.0
2020-11-27 12:00:00,30.52,30.54,30.51,30.52,47088.0,28.7614,28.7803,28.752,28.7614,47088.0
2020-11-27 12:05:00,30.51,30.52,30.49,30.52,33159.0,28.752,28.7614,28.7332,28.7614,33159.0
2020-11-27 12:10:00,30.53,30.55,30.49,30.55,39534.0,28.7709,28.7897,28.7332,28.7897,39534.0
2020-11-27 12:15:00,30.54,30.56,30.52,30.52,63429.0,28.7803,28.7991,28.7614,28.7614,63429.0
2020-11-27 12:20:00,30.52,30.53,30.46,30.47,52701.0,28.7614,28.7709,28.7049,28.7143,52701.0
2020-11-27 12:25:00,30.47,30.51,30.45,30.46,46329.0,28.7143,28.752,28.6955,28.7049,46329.0
2020-11-27 12:30:00,30.46,30.48,30.43,30.48,50391.0,28.7049,28.7237,28.6766,28.7237,50391.0
2020-11-27 12:35:00,30.48,30.49,30.46,30.47,46596.0,28.7237,28.7332,28.7049,28.7143,46596.0
2020-11-27 12:40:00,30.47,30.5,30.47,30.47,75996.0,28.7143,28.7426,28.7143,28.7143,75996.0
2020-11-27 12:45:00,30.47,30.48,30.45,30.46,100239.0,28.7143,28.7237,28.6955,28.7049,100239.0
2020-11-27 12:50:00,30.46,30.51,30.43,30.44,194460.0,28.7049,28.752,28.6766,28.686,194460.0
2020-11-27 12:55:00,30.43,30.44,30.38,30.43,287853.0,28.6766,28.686,28.6295,28.6766,287853.0
2020-11-30 09:30:00,30.38,30.51,30.3,30.49,214293.0,28.6295,28.752,28.5541,28.7332,214293.0
2020-11-30 09:35:00,30.48,30.57,30.44,30.54,67221.0,28.7237,28.8086,28.686,28.7803,67221.0
2020-11-30 09:40:00,30.55,30.61,30.46,30.5,62061.0,28.7897,28.8463,28.7049,28.7426,62061.0
2020-11-30 09:45:00,30.51,30.59,30.5,30.5,57180.0,28.752,28.8274,28.7426,28.7426,57180.0
2020-11-30 09:50:00,30.51,30.58,30.44,30.56,75819.0,28.752,28.818,28.686,28.7991,75819.0
2020-11-30 09:55:00,30.54,30.56,30.45,30.45,62718.0,28.7803,28.7991,28.6955,28.6955,62718.0
2020-11-30 10:00:00,30.45,30.52,30.41,30.41,41451.0,28.6955,28.7614,28.6578,28.6578,41451.0
2020-11-30 10:05:00,30.41,30.41,30.32,30.35,59994.0,28.6578,28.6578,28.573,28.6012,59994.0
2020-11-30 10:10:00,30.34,30.38,30.33,30.35,35640.0,28.5918,28.6295,28.5824,28.6012,35640.0
2020-11-30 10:15:00,30.36,30.41,30.32,30.32,38370.0,28.6107,28.6578,28.573,28.573,38370.0
2020-11-30 10:20:00,30.34,30.39,30.34,30.38,24900.0,28.5918,28.6389,28.5918,28.6295,24900.0
2020-11-30 10:25:00,30.39,30.39,30.27,30.29,42102.0,28.6389,28.6389,28.5258,28.5447,42102.0
2020-11-30 10:30:00,30.29,30.31,30.22,30.22,46161.0,28.5447,28.5635,28.4787,28.4787,46161.0
2020-11-30 10:35:00,30.22,30.22,30.15,30.16,79440.0,28.4787,28.4787,28.4128,28.4222,79440.0
2020-11-30 10:40:00,30.15,30.17,30.1,30.1,73140.0,28.4128,28.4316,28.3656,28.3656,73140.0
2020-11-30 10:45:00,30.11,30.16,30.1,30.11,74787.0,28.3751,28.4222,28.3656,28.3751,74787.0
2020-11-30 10:50:00,30.1,30.22,30.1,30.21,57066.0,28.3656,28.4787,28.3656,28.4693,57066.0
2020-11-30 10:55:00,30.21,30.33,30.21,30.27,40845.0,28.4693,28.5824,28.4693,28.5258,40845.0
2020-11-30 11:00:00,30.28,30.33,30.27,30.29,35718.0,28.5353,28.5824,28.5258,28.5447,35718.0
2020-11-30 11:05:00,30.3,30.31,30.25,30.27,57210.0,28.5541,28.5635,28.507,28.5258,57210.0
2020-11-30 11:10:00,30.28,30.32,30.25,30.25,38601.0,28.5353,28.573,28.507,28.507,38601.0
2020-11-30 11:15:00,30.27,30.28,30.19,30.23,42492.0,28.5258,28.5353,28.4505,28.4881,42492.0
2020-11-30 11:20:00,30.22,30.25,30.21,30.24,36666.0,28.4787,28.507,28.4693,28.4976,36666.0
2020-11-30 11:25:00,30.24,30.26,30.2,30.22,49743.0,28.4976,28.5164,28.4599,28.4787,49743.0
2020-11-30 11:30:00,30.2,30.24,30.15,30.17,67716.0,28.4599,28.4976,28.4128,28.4316,67716.0
2020-11-30 11:35:00,30.18,30.24,30.18,30.21,32841.0,28.441,28.4976,28.441,28.4693,32841.0
2020-11-30 11:40:00,30.21,30.24,30.19,30.24,28446.0,28.4693,28.4976,28.4505,28.4976,28446.0
2020-11-30 11:45:00,30.25,30.26,30.22,30.23,104451.0,28.507,28.5164,28.4787,28.4881,104451.0
2020-11-30 11:50:00,30.23,30.27,30.22,30.25,38619.0,28.4881,28.5258,28.4787,28.507,38619.0
2020-11-30 11:55:00,30.23,30.25,30.22,30.23,44514.0,28.4881,28.507,28.4787,28.4881,44514.0
2020-11-30 12:00:00,30.22,30.27,30.21,30.25,64029.0,28.4787,28.5258,28.4693,28.507,64029.0
2020-11-30 12:05:00,30.25,30.27,30.24,30.27,25647.0,28.507,28.5258,28.4976,28.5258,25647.0
2020-11-30 12:10:00,30.27,30.31,30.26,30.28,35337.0,28.5258,28.5635,28.5164,28.5353,35337.0
2020-11-30 12:15:00,30.28,30.3,30.26,30.28,17340.0,28.5353,28.5541,28.5164,28.5353,17340.0
2020-11-30 12:20:00,30.28,30.3,30.26,30.29,28857.0,28.5353,28.5541,28.5164,28.5447,28857.0
2020-11-30 12:25:00,30.3,30.32,30.3,30.31,55692.0,28.5541,28.573,28.5541,28.5635,55692.0
2020-11-30 12:30:00,30.31,30.34,30.28,30.28,48099.0,28.5635,28.5918,28.5353,28.5353,48099.0
2020-11-30 12:35:00,30.27,30.32,30.27,30.3,28992.0,28.5258,28.573,28.5258,28.5541,28992.0
2020-11-30 12:40:00,30.31,30.31,30.26,30.26,36252.0,28.5635,28.5635,28.5164,28.5164,36252.0
2020-11-30 12:45:00,30.26,30.28,30.25,30.28,28371.0,28.5164,28.5353,28.507,28.5353,28371.0
2020-11-30 12:50:00,30.27,30.29,30.26,30.28,41886.0,28.5258,28.5447,28.5164,28.5353,41886.0
2020-11-30 12:55:00,30.28,30.32,30.27,30.29,170265.0,28.5353,28.573,28.5258,28.5447,170265.0
2020-11-30 13:00:00,30.29,30.3,30.27,30.29,222552.0,28.5447,28.5541,28.5258,28.5447,222552.0
2020-11-30 13:05:00,30.29,30.3,30.22,30.24,97701.0,28.5447,28.5541,28.4787,28.4976,97701.0
2020-11-30 13:10:00,30.23,30.23,30.19,30.19,36486.0,28.4881,28.4881,28.4505,28.4505,36486.0
2020-11-30 13:15:00,30.19,30.21,30.15,30.16,66657.0,28.4505,28.4693,28.4128,28.4222,66657.0
2020-11-30 13:20:00,30.16,30.16,30.14,30.15,53436.0,28.4222,28.4222,28.4033,28.4128,53436.0
2020-11-30 13:25:00,30.16,30.19,30.14,30.17,45195.0,28.4222,28.4505,28.4033,28.4316,45195.0
2020-11-30 13:30:00,30.17,30.2,30.17,30.17,59775.0,28.4316,28.4599,28.4316,28.4316,59775.0
2020-11-30 13:35:00,30.17,30.21,30.15,30.18,34170.0,28.4316,28.4693,28.4128,28.441,34170.0
2020-11-30 13:40:00,30.18,30.23,30.16,30.22,52974.0,28.441,28.4881,28.4222,28.4787,52974.0
2020-11-30 13:45:00,30.22,30.25,30.2,30.23,35742.0,28.4787,28.507,28.4599,28.4881,35742.0
2020-11-30 13:50:00,30.23,30.25,30.23,30.24,33300.0,28.4881,28.507,28.4881,28.4976,33300.0
2020-11-30 13:55:00,30.23,30.24,30.17,30.2,79395.0,28.4881,28.4976,28.4316,28.4599,79395.0
2020-11-30 14:00:00,30.19,30.19,30.11,30.11,73284.0,28.4505,28.4505,28.3751,28.3751,73284.0
2020-11-30 14:05:00,30.1,30.16,30.1,30.15,34860.0,28.3656,28.4222,28.3656,28.4128,34860.0
2020-11-30 14:10:00,30.16,30.18,30.14,30.18,43833.0,28.4222,28.441,28.4033,28.441,43833.0
2020-11-30 14:15:00,30.18,30.22,30.17,30.21,42423.0,28.441,28.4787,28.4316,28.4693,42423.0
2020-11-30 14:20:00,30.21,30.26,30.17,30.24,69486.0,28.4693,28.5164,28.4316,28.4976,69486.0
2020-11-30 14:25:00,30.24,30.26,30.23,30.25,89976.0,28.4976,28.5164,28.4881,28.507,89976.0
2020-11-30 14:30:00,30.26,30.27,30.21,30.22,73011.0,28.5164,28.5258,28.4693,28.4787,73011.0
2020-11-30 14:35:00,30.22,30.23,30.17,30.18,32214.0,28.4787,28.4881,28.4316,28.441,32214.0
2020-11-30 14:40:00,30.17,30.19,30.15,30.16,35856.0,28.4316,28.4505,28.4128,28.4222,35856.0
2020-11-30 14:45:00,30.16,30.18,30.14,30.18,58821.0,28.4222,28.441,28.4033,28.441,58821.0
2020-11-30 14:50:00,30.17,30.21,30.15,30.18,33267.0,28.4316,28.4693,28.4128,28.441,33267.0
2020-11-30 14:55:00,30.18,30.28,30.18,30.28,100191.0,28.441,28.5353,28.441,28.5353,100191.0
2020-11-30 15:00:00,30.28,30.3,30.26,30.27,145389.0,28.5353,28.5541,28.5164,28.5258,145389.0
2020-11-30 15:05:00,30.27,30.29,30.25,30.28,86097.0,28.5258,28.5447,28.507,28.5353,86097.0
2020-11-30 15:10:00,30.28,30.29,30.25,30.27,96258.0,28.5353,28.5447,28.507,28.5258,96258.0
2020-11-30 15:15:00,30.27,30.3,30.25,30.3,82215.0,28.5258,28.5541,28.507,28.5541,82215.0
2020-11-30 15:20:00,30.3,30.34,30.28,30.34,48342.0,28.5541,28.5918,28.5353,28.5918,48342.0
2020-11-30 15:25:00,30.33,30.34,30.26,30.27,79137.0,28.5824,28.5918,28.5164,28.5258,79137.0
2020-11-30 15:30:00,30.26,30.27,30.24,30.25,99753.0,28.5164,28.5258,28.4976,28.507,99753.0
2020-11-30 15:35:00,30.25,30.32,30.25,30.31,123240.0,28.507,28.573,28.507,28.5635,123240.0
2020-11-30 15:40:00,30.32,30.36,30.3,30.33,126039.0,28.573,28.6107,28.5541,28.5824,126039.0
2020-11-30 15:45:00,30.33,30.34,30.26,30.29,188667.0,28.5824,28.5918,28.5164,28.5447,188667.0
2020-11-30 15:50:00,30.28,30.34,30.18,30.23,555090.0,28.5353,28.5918,28.441,28.4881,555090.0
2020-11-30 15:55:00,30.23,30.23,29.99,30.02,2707680.0,28.4881,28.4881,28.262,28.2902,2707680.0
2020-12-01 09:30:00,30.39,30.57,30.27,30.49,262095.0,28.6389,28.8086,28.5258,28.7332,262095.0
2020-12-01 09:35:00,30.47,30.55,30.44,30.48,62787.0,28.7143,28.7897,28.686,28.7237,62787.0
2020-12-01 09:40:00,30.48,30.52,30.45,30.48,65652.0,28.7237,28.7614,28.6955,28.7237,65652.0
2020-12-01 09:45:00,30.5,30.58,30.43,30.43,155676.0,28.7426,28.818,28.6766,28.6766,155676.0
2020-12-01 09:50:00,30.43,30.53,30.37,30.43,181536.0,28.6766,28.7709,28.6201,28.6766,181536.0
2020-12-01 09:55:00,30.43,30.43,30.29,30.4,121629.0,28.6766,28.6766,28.5447,28.6484,121629.0
2020-12-01 10:00:00,30.38,30.48,30.34,30.42,216609.0,28.6295,28.7237,28.5918,28.6672,216609.0
2020-12-01 10:05:00,30.43,30.5,30.39,30.43,91344.0,28.6766,28.7426,28.6389,28.6766,91344.0
2020-12-01 10:10:00,30.43,30.45,30.37,30.39,69825.0,28.6766,28.6955,28.6201,28.6389,69825.0
2020-12-01 10:15:00,30.39,30.54,30.39,30.53,80424.0,28.6389,28.7803,28.6389,28.7709,80424.0
2020-12-01 10:20:00,30.53,30.68,30.53,30.67,102609.0,28.7709,28.9122,28.7709,28.9028,102609.0
2020-12-01 10:25:00,30.66,30.69,30.58,30.58,118146.0,28.8934,28.9216,28.818,28.818,118146.0
2020-12-01 10:30:00,30.59,30.64,30.54,30.56,67251.0,28.8274,28.8745,28.7803,28.7991,67251.0
2020-12-01 10:35:00,30.55,30.56,30.45,30.47,59160.0,28.7897,28.7991,28.6955,28.7143,59160.0
2020-12-01 10:40:00,30.47,30.53,30.46,30.51,132354.0,28.7143,28.7709,28.7049,28.752,132354.0
2020-12-01 10:45:00,30.5,30.51,30.41,30.48,114465.0,28.7426,28.752,28.6578,28.7237,114465.0
2020-12-01 10:50:00,30.46,30.53,30.46,30.47,80934.0,28.7049,28.7709,28.7049,28.7143,80934.0
2020-12-01 10:55:00,30.47,30.48,30.42,30.43,107793.0,28.7143,28.7237,28.6672,28.6766,107793.0
2020-12-01 11:00:00,30.43,30.47,30.42,30.47,130059.0,28.6766,28.7143,28.6672,28.7143,130059.0
2020-12-01 11:05:00,30.47,30.48,30.42,30.47,250479.0,28.7143,28.7237,28.6672,28.7143,250479.0
2020-12-01 11:10:00,30.46,30.47,30.43,30.44,138093.0,28.7049,28.7143,28.6766,28.686,138093.0
2020-12-01 11:15:00,30.44,30.45,30.4,30.42,84570.0,28.686,28.6955,28.6484,28.6672,84570.0
2020-12-01 11:20:00,30.41,30.45,30.41,30.42,80433.0,28.6578,28.6955,28.6578,28.6672,80433.0
2020-12-01 11:25:00,30.41,30.44,30.38,30.38,63678.0,28.6578,28.686,28.6295,28.6295,63678.0
2020-12-01 11:30:00,30.39,30.45,30.37,30.39,67116.0,28.6389,28.6955,28.6201,28.6389,67116.0
2020-12-01 11:35:00,30.39,30.43,30.34,30.38,65349.0,28.6389,28.6766,28.5918,28.6295,65349.0
2020-12-01 11:40:00,30.38,30.41,30.37,30.4,68010.0,28.6295,28.6578,28.6201,28.6484,68010.0
2020-12-01 11:45:00,30.39,30.4,30.31,30.31,49917.0,28.6389,28.6484,28.5635,28.5635,49917.0
2020-12-01 11:50:00,30.32,30.32,30.29,30.29,76758.0,28.573,28.573,28.5447,28.5447,76758.0
2020-12-01 11:55:00,30.29,30.33,30.28,30.3,42126.0,28.5447,28.5824,28.5353,28.5541,42126.0
2020-12-01 12:00:00,30.29,30.3,30.28,30.28,67698.0,28.5447,28.5541,28.5353,28.5353,67698.0
2020-12-01 12:05:00,30.28,30.29,30.26,30.28,85449.0,28.5353,28.5447,28.5164,28.5353,85449.0
2020-12-01 12:10:00,30.28,30.28,30.23,30.24,58959.0,28.5353,28.5353,28.4881,28.4976,58959.0
2020-12-01 12:15:00,30.24,30.25,30.21,30.23,48096.0,28.4976,28.507,28.4693,28.4881,48096.0
2020-12-01 12:20:00,30.23,30.25,30.23,30.23,51015.0,28.4881,28.507,28.4881,28.4881,51015.0
2020-12-01 12:25:00,30.24,30.25,30.23,30.24,59172.0,28.4976,28.507,28.4881,28.4976,59172.0
2020-12-01 12:30:00,30.24,30.29,30.23,30.26,58893.0,28.4976,28.5447,28.4881,28.5164,58893.0
2020-12-01 12:35:00,30.26,30.29,30.23,30.27,54135.0,28.5164,28.5447,28.4881,28.5258,54135.0
2020-12-01 12:40:00,30.27,30.28,30.24,30.26,67512.0,28.5258,28.5353,28.4976,28.5164,67512.0
2020-12-01 12:45:00,30.26,30.28,30.26,30.27,43770.0,28.5164,28.5353,28.5164,28.5258,43770.0
2020-12-01 12:50:00,30.27,30.29,30.23,30.23,61410.0,28.5258,28.5447,28.4881,28.4881,61410.0
2020-12-01 12:55:00,30.22,30.23,30.15,30.15,71850.0,28.4787,28.4881,28.4128,28.4128,71850.0
2020-12-01 13:00:00,30.17,30.18,30.13,30.15,55203.0,28.4316,28.441,28.3939,28.4128,55203.0
2020-12-01 13:05:00,30.14,30.16,30.12,30.14,70374.0,28.4033,28.4222,28.3845,28.4033,70374.0
2020-12-01 13:10:00,30.14,30.18,30.13,30.17,62469.0,28.4033,28.441,28.3939,28.4316,62469.0
2020-12-01 13:15:00,30.17,30.17,30.14,30.15,39855.0,28.4316,28.4316,28.4033,28.4128,39855.0
2020-12-01 13:20:00,30.15,30.2,30.15,30.19,60348.0,28.4128,28.4599,28.4128,28.4505,60348.0
2020-12-01 13:25:00,30.2,30.21,30.13,30.14,127482.0,28.4599,28.4693,28.3939,28.4033,127482.0
2020-12-01 13:30:00,30.14,30.17,30.12,30.17,68862.0,28.4033,28.4316,28.3845,28.4316,68862.0
2020-12-01 13:35:00,30.17,30.28,30.17,30.27,101664.0,28.4316,28.5353,28.4316,28.5258,101664.0
2020-12-01 13:40:00,30.27,30.28,30.23,30.24,82446.0,28.5258,28.5353,28.4881,28.4976,82446.0
2020-12-01 13:45:00,30.24,30.28,30.22,30.26,70050.0,28.4976,28.5353,28.4787,28.5164,70050.0
2020-12-01 13:50:00,30.26,30.27,30.25,30.26,55608.0,28.5164,28.5258,28.507,28.5164,55608.0
2020-12-01 13:55:00,30.26,30.29,30.25,30.27,93579.0,28.5164,28.5447,28.507,28.5258,93579.0
2020-12-01 14:00:00,30.27,30.3,30.26,30.3,48903.0,28.5258,28.5541,28.5164,28.5541,48903.0
2020-12-01 14:05:00,30.29,30.33,30.29,30.29,54363.0,28.5447,28.5824,28.5447,28.5447,54363.0
2020-12-01 14:10:00,30.29,30.31,30.24,30.27,68352.0,28.5447,28.5635,28.4976,28.5258,68352.0
2020-12-01 14:15:00,30.27,30.33,30.26,30.31,160509.0,28.5258,28.5824,28.5164,28.5635,160509.0
2020-12-01 14:20:00,30.31,30.32,30.28,30.29,129417.0,28.5635,28.573,28.5353,28.5447,129417.0
2020-12-01 14:25:00,30.29,30.34,30.27,30.33,169617.0,28.5447,28.5918,28.5258,28.5824,169617.0
2020-12-01 14:30:00,30.34,30.36,30.32,30.33,92514.0,28.5918,28.6107,28.573,28.5824,92514.0
2020-12-01 14:35:00,30.34,30.39,30.34,30.39,70200.0,28.5918,28.6389,28.5918,28.6389,70200.0
2020-12-01 14:40:00,30.39,30.44,30.37,30.42,135870.0,28.6389,28.686,28.6201,28.6672,135870.0
2020-12-01 14:45:00,30.42,30.42,30.39,30.42,85587.0,28.6672,28.6672,28.6389,28.6672,85587.0
2020-12-01 14:50:00,30.41,30.41,30.34,30.36,126837.0,28.6578,28.6578,28.5918,28.6107,126837.0
2020-12-01 14:55:00,30.36,30.37,30.33,30.35,79410.0,28.6107,28.6201,28.5824,28.6012,79410.0
2020-12-01 15:00:00,30.35,30.36,30.28,30.29,96102.0,28.6012,28.6107,28.5353,28.5447,96102.0
2020-12-01 15:05:00,30.29,30.29,30.23,30.24,110298.0,28.5447,28.5447,28.4881,28.4976,110298.0
2020-12-01 15:10:00,30.24,30.27,30.22,30.22,80817.0,28.4976,28.5258,28.4787,28.4787,80817.0
2020-12-01 15:15:00,30.22,30.24,30.19,30.19,71661.0,28.4787,28.4976,28.4505,28.4505,71661.0
2020-12-01 15:20:00,30.2,30.29,30.19,30.28,76212.0,28.4599,28.5447,28.4505,28.5353,76212.0
2020-12-01 15:25:00,30.28,30.29,30.26,30.28,128727.0,28.5353,28.5447,28.5164,28.5353,128727.0
2020-12-01 15:30:00,30.28,30.32,30.25,30.31,137991.0,28.5353,28.573,28.507,28.5635,137991.0
2020-12-01 15:35:00,30.31,30.31,30.25,30.28,120882.0,28.5635,28.5635,28.507,28.5353,120882.0
2020-12-01 15:40:00,30.28,30.28,30.23,30.24,139470.0,28.5353,28.5353,28.4881,28.4976,139470.0
2020-12-01 15:45:00,30.24,30.25,30.19,30.25,211197.0,28.4976,28.507,28.4505,28.507,211197.0
2020-12-01 15:50:00,30.25,30.28,30.21,30.28,412170.0,28.507,28.5353,28.4693,28.5353,412170.0
2020-12-01 15:55:00,30.28,30.28,30.18,30.2,752055.0,28.5353,28.5353,28.441,28.4599,752055.0
2020-12-02 09:30:00,30.19,30.44,30.01,30.12,268098.0,28.4505,28.686,28.2808,28.3845,268098.0
2020-12-02 09:35:00,30.15,30.22,30.11,30.17,134211.0,28.4128,28.4787,28.3751,28.4316,134211.0
2020-12-02 09:40:00,30.16,30.33,30.13,30.25,229680.0,28.4222,28.5824,28.3939,28.507,229680.0
2020-12-02 09:45:00,30.22,30.38,30.19,30.29,94758.0,28.4787,28.6295,28.4505,28.5447,94758.0
2020-12-02 09:50:00,30.26,30.45,30.26,30.33,205338.0,28.5164,28.6955,28.5164,28.5824,205338.0
2020-12-02 09:55:00,30.32,30.41,30.31,30.4,102282.0,28.573,28.6578,28.5635,28.6484,102282.0
2020-12-02 10:00:00,30.4,30.41,30.25,30.27,139191.0,28.6484,28.6578,28.507,28.5258,139191.0
2020-12-02 10:05:00,30.27,30.28,30.18,30.18,97644.0,28.5258,28.5353,28.441,28.441,97644.0
2020-12-02 10:10:00,30.18,30.2,30.13,30.15,74991.0,28.441,28.4599,28.3939,28.4128,74991.0
2020-12-02 10:15:00,30.15,30.17,30.09,30.11,93672.0,28.4128,28.4316,28.3562,28.3751,93672.0
2020-12-02 10:20:00,30.1,30.2,30.06,30.17,115626.0,28.3656,28.4599,28.3279,28.4316,115626.0
2020-12-02 10:25:00,30.17,30.23,30.14,30.23,68751.0,28.4316,28.4881,28.4033,28.4881,68751.0
2020-12-02 10:30:00,30.23,30.27,30.18,30.23,171570.0,28.4881,28.5258,28.441,28.4881,171570.0
2020-12-02 10:35:00,30.23,30.32,30.22,30.3,91212.0,28.4881,28.573,28.4787,28.5541,91212.0
2020-12-02 10:40:00,30.29,30.3,30.24,30.27,103914.0,28.5447,28.5541,28.4976,28.5258,103914.0
2020-12-02 10:45:00,30.27,30.27,30.21,30.21,54678.0,28.5258,28.5258,28.4693,28.4693,54678.0
2020-12-02 10:50:00,30.2,30.25,30.19,30.23,55077.0,28.4599,28.507,28.4505,28.4881,55077.0
2020-12-02 10:55:00,30.23,30.32,30.23,30.31,126630.0,28.4881,28.573,28.4881,28.5635,126630.0
2020-12-02 11:00:00,30.31,30.36,30.3,30.35,63267.0,28.5635,28.6107,28.5541,28.6012,63267.0
2020-12-02 11:05:00,30.34,30.37,30.32,30.33,59448.0,28.5918,28.6201,28.573,28.5824,59448.0
2020-12-02 11:10:00,30.33,30.37,30.33,30.36,41649.0,28.5824,28.6201,28.5824,28.6107,41649.0
2020-12-02 11:15:00,30.36,30.37,30.3,30.31,81021.0,28.6107,28.6201,28.5541,28.5635,81021.0
2020-12-02 11:20:00,30.32,30.37,30.31,30.36,38196.0,28.573,28.6201,28.5635,28.6107,38196.0
2020-12-02 11:25:00,30.36,30.38,30.31,30.33,52389.0,28.6107,28.6295,28.5635,28.5824,52389.0
2020-12-02 11:30:00,30.34,30.39,30.33,30.38,48504.0,28.5918,28.6389,28.5824,28.6295,48504.0
2020-12-02 11:35:00,30.38,30.39,30.35,30.35,40233.0,28.6295,28.6389,28.6012,28.6012,40233.0
2020-12-02 11:40:00,30.36,30.36,30.33,30.33,53601.0,28.6107,28.6107,28.5824,28.5824,53601.0
2020-12-02 11:45:00,30.32,30.34,30.29,30.3,38406.0,28.573,28.5918,28.5447,28.5541,38406.0
2020-12-02 11:50:00,30.31,30.32,30.28,30.28,46026.0,28.5635,28.573,28.5353,28.5353,46026.0
2020-12-02 11:55:00,30.28,30.28,30.21,30.23,45999.0,28.5353,28.5353,28.4693,28.4881,45999.0
2020-12-02 12:00:00,30.23,30.27,30.2,30.23,47280.0,28.4881,28.5258,28.4599,28.4881,47280.0
2020-12-02 12:05:00,30.23,30.23,30.18,30.18,37728.0,28.4881,28.4881,28.441,28.441,37728.0
2020-12-02 12:10:00,30.19,30.2,30.18,30.19,35961.0,28.4505,28.4599,28.441,28.4505,35961.0
2020-12-02 12:15:00,30.19,30.2,30.17,30.19,44592.0,28.4505,28.4599,28.4316,28.4505,44592.0
2020-12-02 12:20:00,30.19,30.22,30.19,30.22,38016.0,28.4505,28.4787,28.4505,28.4787,38016.0
2020-12-02 12:25:00,30.22,30.26,30.22,30.24,42981.0,28.4787,28.5164,28.4787,28.4976,42981.0
2020-12-02 12:30:00,30.24,30.29,30.24,30.27,61470.0,28.4976,28.5447,28.4976,28.5258,61470.0
2020-12-02 12:35:00,30.27,30.31,30.26,30.29,33315.0,28.5258,28.5635,28.5164,28.5447,33315.0
2020-12-02 12:40:00,30.29,30.34,30.29,30.33,32589.0,28.5447,28.5918,28.5447,28.5824,32589.0
2020-12-02 12:45:00,30.32,30.32,30.3,30.3,38193.0,28.573,28.573,28.5541,28.5541,38193.0
2020-12-02 12:50:00,30.3,30.39,30.3,30.35,85515.0,28.5541,28.6389,28.5541,28.6012,85515.0
2020-12-02 12:55:00,30.36,30.36,30.32,30.33,44238.0,28.6107,28.6107,28.573,28.5824,44238.0
2020-12-02 13:00:00,30.33,30.33,30.27,30.27,42237.0,28.5824,28.5824,28.5258,28.5258,42237.0
2020-12-02 13:05:00,30.27,30.31,30.25,30.26,45981.0,28.5258,28.5635,28.507,28.5164,45981.0
2020-12-02 13:10:00,30.26,30.28,30.23,30.23,43383.0,28.5164,28.5353,28.4881,28.4881,43383.0
2020-12-02 13:15:00,30.23,30.23,30.2,30.21,186633.0,28.4881,28.4881,28.4599,28.4693,186633.0
2020-12-02 13:20:00,30.21,30.22,30.19,30.21,30126.0,28.4693,28.4787,28.4505,28.4693,30126.0
2020-12-02 13:25:00,30.21,30.21,30.16,30.18,362544.0,28.4693,28.4693,28.4222,28.441,362544.0
2020-12-02 13:30:00,30.17,30.2,30.17,30.18,35925.0,28.4316,28.4599,28.4316,28.441,35925.0
2020-12-02 13:35:00,30.18,30.2,30.17,30.18,31659.0,28.441,28.4599,28.4316,28.441,31659.0
2020-12-02 13:40:00,30.18,30.2,30.16,30.18,62427.0,28.441,28.4599,28.4222,28.441,62427.0
2020-12-02 13:45:00,30.19,30.19,30.15,30.16,38331.0,28.4505,28.4505,28.4128,28.4222,38331.0
2020-12-02 13:50:00,30.16,30.18,30.15,30.16,44277.0,28.4222,28.441,28.4128,28.4222,44277.0
2020-12-02 13:55:00,30.16,30.21,30.16,30.2,45300.0,28.4222,28.4693,28.4222,28.4599,45300.0
2020-12-02 14:00:00,30.2,30.23,30.2,30.21,45108.0,28.4599,28.4881,28.4599,28.4693,45108.0
2020-12-02 14:05:00,30.21,30.25,30.21,30.24,95154.0,28.4693,28.507,28.4693,28.4976,95154.0
2020-12-02 14:10:00,30.24,30.25,30.19,30.2,50982.0,28.4976,28.507,28.4505,28.4599,50982.0
2020-12-02 14:15:00,30.19,30.27,30.18,30.27,54687.0,28.4505,28.5258,28.441,28.5258,54687.0
2020-12-02 14:20:00,30.27,30.29,30.25,30.28,63174.0,28.5258,28.5447,28.507,28.5353,63174.0
2020-12-02 14:25:00,30.27,30.29,30.27,30.29,54360.0,28.5258,28.5447,28.5258,28.5447,54360.0
2020-12-02 14:30:00,30.29,30.32,30.26,30.31,118344.0,28.5447,28.573,28.5164,28.5635,118344.0
2020-12-02 14:35:00,30.31,30.33,30.3,30.33,31821.0,28.5635,28.5824,28.5541,28.5824,31821.0
2020-12-02 14:40:00,30.33,30.33,30.3,30.31,36822.0,28.5824,28.5824,28.5541,28.5635,36822.0
2020-12-02 14:45:00,30.31,30.32,30.3,30.31,41520.0,28.5635,28.573,28.5541,28.5635,41520.0
2020-12-02 14:50:00,30.32,30.32,30.28,30.29,50745.0,28.573,28.573,28.5353,28.5447,50745.0
2020-12-02 14:55:00,30.29,30.31,30.28,30.28,54768.0,28.5447,28.5635,28.5353,28.5353,54768.0
2020-12-02 15:00:00,30.28,30.3,30.27,30.3,43506.0,28.5353,28.5541,28.5258,28.5541,43506.0
2020-12-02 15:05:00,30.3,30.3,30.27,30.27,47463.0,28.5541,28.5541,28.5258,28.5258,47463.0
2020-12-02 15:10:00,30.27,30.28,30.25,30.26,58497.0,28.5258,28.5353,28.507,28.5164,58497.0
2020-12-02 15:15:00,30.26,30.29,30.26,30.28,52161.0,28.5164,28.5447,28.5164,28.5353,52161.0
2020-12-02 15:20:00,30.28,30.29,30.23,30.23,59736.0,28.5353,28.5447,28.4881,28.4881,59736.0
2020-12-02 15:25:00,30.24,30.27,30.23,30.27,67506.0,28.4976,28.5258,28.4881,28.5258,67506.0
2020-12-02 15:30:00,30.26,30.32,30.26,30.32,403434.0,28.5164,28.573,28.5164,28.573,403434.0
2020-12-02 15:35:00,30.32,30.35,30.26,30.29,156819.0,28.573,28.6012,28.5164,28.5447,156819.0
2020-12-02 15:40:00,30.29,30.35,30.29,30.34,133332.0,28.5447,28.6012,28.5447,28.5918,133332.0
2020-12-02 15:45:00,30.34,30.36,30.33,30.35,106158.0,28.5918,28.6107,28.5824,28.6012,106158.0
2020-12-02 15:50:00,30.35,30.35,30.24,30.24,251871.0,28.6012,28.6012,28.4976,28.4976,251871.0
2020-12-02 15:55:00,30.24,30.25,30.18,30.23,695517.0,28.4976,28.507,28.441,28.4881,695517.0
2020-12-03 09:30:00,30.34,30.4,30.19,30.24,171846.0,28.5918,28.6484,28.4505,28.4976,171846.0
2020-12-03 09:35:00,30.25,30.28,30.17,30.23,72249.0,28.507,28.5353,28.4316,28.4881,72249.0
2020-12-03 09:40:00,30.23,30.25,30.18,30.23,99246.0,28.4881,28.507,28.441,28.4881,99246.0
2020-12-03 09:45:00,30.23,30.23,30.16,30.17,87591.0,28.4881,28.4881,28.4222,28.4316,87591.0
2020-12-03 09:50:00,30.15,30.27,30.15,30.24,125475.0,28.4128,28.5258,28.4128,28.4976,125475.0
2020-12-03 09:55:00,30.24,30.28,30.23,30.28,51849.0,28.4976,28.5353,28.4881,28.5353,51849.0
2020-12-03 10:00:00,30.29,30.39,30.29,30.36,69132.0,28.5447,28.6389,28.5447,28.6107,69132.0
2020-12-03 10:05:00,30.37,30.39,30.33,30.34,27150.0,28.6201,28.6389,28.5824,28.5918,27150.0
2020-12-03 10:10:00,30.34,30.34,30.3,30.34,22311.0,28.5918,28.5918,28.5541,28.5918,22311.0
2020-12-03 10:15:00,30.34,30.39,30.32,30.35,30366.0,28.5918,28.6389,28.573,28.6012,30366.0
2020-12-03 10:20:00,30.36,30.43,30.34,30.34,20610.0,28.6107,28.6766,28.5918,28.5918,20610.0
2020-12-03 10:25:00,30.35,30.42,30.34,30.42,22068.0,28.6012,28.6672,28.5918,28.6672,22068.0
2020-12-03 10:30:00,30.42,30.47,30.41,30.47,48732.0,28.6672,28.7143,28.6578,28.7143,48732.0
2020-12-03 10:35:00,30.48,30.49,30.46,30.49,46143.0,28.7237,28.7332,28.7049,28.7332,46143.0
2020-12-03 10:40:00,30.49,30.53,30.47,30.49,34464.0,28.7332,28.7709,28.7143,28.7332,34464.0
2020-12-03 10:45:00,30.49,30.49,30.41,30.43,34479.0,28.7332,28.7332,28.6578,28.6766,34479.0
2020-12-03 10:50:00,30.43,30.43,30.32,30.33,49938.0,28.6766,28.6766,28.573,28.5824,49938.0
2020-12-03 10:55:00,30.32,30.32,30.21,30.21,109161.0,28.573,28.573,28.4693,28.4693,109161.0
2020-12-03 11:00:00,30.21,30.24,30.15,30.19,72813.0,28.4693,28.4976,28.4128,28.4505,72813.0
2020-12-03 11:05:00,30.2,30.21,30.13,30.14,65208.0,28.4599,28.4693,28.3939,28.4033,65208.0
2020-12-03 11:10:00,30.13,30.13,30.04,30.06,195027.0,28.3939,28.3939,28.3091,28.3279,195027.0
2020-12-03 11:15:00,30.04,30.11,30.04,30.11,108876.0,28.3091,28.3751,28.3091,28.3751,108876.0
2020-12-03 11:20:00,30.11,30.14,30.08,30.09,126636.0,28.3751,28.4033,28.3468,28.3562,126636.0
2020-12-03 11:25:00,30.09,30.09,30.03,30.03,76275.0,28.3562,28.3562,28.2997,28.2997,76275.0
2020-12-03 11:30:00,30.03,30.05,30.02,30.03,84387.0,28.2997,28.3185,28.2902,28.2997,84387.0
2020-12-03 11:35:00,30.03,30.07,30.03,30.05,61098.0,28.2997,28.3374,28.2997,28.3185,61098.0
2020-12-03 11:40:00,30.05,30.08,30.03,30.06,78360.0,28.3185,28.3468,28.2997,28.3279,78360.0
2020-12-03 11:45:00,30.05,30.08,30.03,30.08,49050.0,28.3185,28.3468,28.2997,28.3468,49050.0
2020-12-03 11:50:00,30.07,30.08,30.04,30.08,42717.0,28.3374,28.3468,28.3091,28.3468,42717.0
2020-12-03 11:55:00,30.07,30.1,30.05,30.05,58674.0,28.3374,28.3656,28.3185,28.3185,58674.0
2020-12-03 12:00:00,30.06,30.07,30.01,30.03,45882.0,28.3279,28.3374,28.2808,28.2997,45882.0
2020-12-03 12:05:00,30.03,30.04,29.99,30.04,179463.0,28.2997,28.3091,28.262,28.3091,179463.0
2020-12-03 12:10:00,30.05,30.08,30.05,30.06,35892.0,28.3185,28.3468,28.3185,28.3279,35892.0
2020-12-03 12:15:00,30.06,30.08,30.03,30.06,71874.0,28.3279,28.3468,28.2997,28.3279,71874.0
2020-12-03 12:20:00,30.05,30.06,30.03,30.04,321066.0,28.3185,28.3279,28.2997,28.3091,321066.0
2020-12-03 12:25:00,30.04,30.05,30.02,30.04,111351.0,28.3091,28.3185,28.2902,28.3091,111351.0
2020-12-03 12:30:00,30.04,30.09,30.03,30.09,50235.0,28.3091,28.3562,28.2997,28.3562,50235.0
2020-12-03 12:35:00,30.09,30.12,30.08,30.09,31320.0,28.3562,28.3845,28.3468,28.3562,31320.0
2020-12-03 12:40:00,30.08,30.09,30.07,30.09,24957.0,28.3468,28.3562,28.3374,28.3562,24957.0
2020-12-03 12:45:00,30.09,30.11,30.07,30.09,24225.0,28.3562,28.3751,28.3374,28.3562,24225.0
2020-12-03 12:50:00,30.09,30.1,30.08,30.1,25131.0,28.3562,28.3656,28.3468,28.3656,25131.0
2020-12-03 12:55:00,30.1,30.13,30.09,30.13,23565.0,28.3656,28.3939,28.3562,28.3939,23565.0
2020-12-03 13:00:00,30.13,30.15,30.11,30.14,24891.0,28.3939,28.4128,28.3751,28.4033,24891.0
2020-12-03 13:05:00,30.13,30.13,30.07,30.08,39597.0,28.3939,28.3939,28.3374,28.3468,39597.0
2020-12-03 13:10:00,30.09,30.12,30.09,30.11,35463.0,28.3562,28.3845,28.3562,28.3751,35463.0
2020-12-03 13:15:00,30.12,30.14,30.1,30.12,30207.0,28.3845,28.4033,28.3656,28.3845,30207.0
2020-12-03 13:20:00,30.11,30.13,30.1,30.12,38640.0,28.3751,28.3939,28.3656,28.3845,38640.0
2020-12-03 13:25:00,30.12,30.16,30.11,30.15,35943.0,28.3845,28.4222,28.3751,28.4128,35943.0
2020-12-03 13:30:00,30.15,30.15,30.1,30.13,36096.0,28.4128,28.4128,28.3656,28.3939,36096.0
2020-12-03 13:35:00,30.13,30.16,30.12,30.14,27339.0,28.3939,28.4222,28.3845,28.4033,27339.0
2020-12-03 13:40:00,30.15,30.15,30.12,30.13,34167.0,28.4128,28.4128,28.3845,28.3939,34167.0
2020-12-03 13:45:00,30.13,30.14,30.11,30.14,35268.0,28.3939,28.4033,28.3751,28.4033,35268.0
2020-12-03 13:50:00,30.14,30.14,30.11,30.11,36144.0,28.4033,28.4033,28.3751,28.3751,36144.0
2020-12-03 13:55:00,30.11,30.13,30.09,30.1,55470.0,28.3751,28.3939,28.3562,28.3656,55470.0
2020-12-03 14:00:00,30.1,30.1,30.07,30.08,218457.0,28.3656,28.3656,28.3374,28.3468,218457.0
2020-12-03 14:05:00,30.09,30.15,30.08,30.15,32115.0,28.3562,28.4128,28.3468,28.4128,32115.0
2020-12-03 14:10:00,30.14,30.18,30.14,30.17,50136.0,28.4033,28.441,28.4033,28.4316,50136.0
2020-12-03 14:15:00,30.17,30.18,30.14,30.16,95847.0,28.4316,28.441,28.4033,28.4222,95847.0
2020-12-03 14:20:00,30.16,30.18,30.15,30.17,60339.0,28.4222,28.441,28.4128,28.4316,60339.0
2020-12-03 14:25:00,30.17,30.18,30.13,30.17,57180.0,28.4316,28.441,28.3939,28.4316,57180.0
2020-12-03 14:30:00,30.17,30.18,30.15,30.17,60702.0,28.4316,28.441,28.4128,28.4316,60702.0
2020-12-03 14:35:00,30.17,30.18,30.15,30.17,39636.0,28.4316,28.441,28.4128,28.4316,39636.0
2020-12-03 14:40:00,30.18,30.22,30.18,30.19,43107.0,28.441,28.4787,28.441,28.4505,43107.0
2020-12-03 14:45:00,30.19,30.21,30.19,30.21,42330.0,28.4505,28.4693,28.4505,28.4693,42330.0
2020-12-03 14:50:00,30.21,30.21,30.17,30.2,38652.0,28.4693,28.4693,28.4316,28.4599,38652.0
2020-12-03 14:55:00,30.2,30.2,30.15,30.16,56748.0,28.4599,28.4599,28.4128,28.4222,56748.0
2020-12-03 15:00:00,30.16,30.16,30.14,30.14,118191.0,28.4222,28.4222,28.4033,28.4033,118191.0
2020-12-03 15:05:00,30.15,30.15,30.11,30.12,144597.0,28.4128,28.4128,28.3751,28.3845,144597.0
2020-12-03 15:10:00,30.12,30.18,30.12,30.18,71604.0,28.3845,28.441,28.3845,28.441,71604.0
2020-12-03 15:15:00,30.18,30.19,30.17,30.19,70743.0,28.441,28.4505,28.4316,28.4505,70743.0
2020-12-03 15:20:00,30.19,30.22,30.19,30.2,65385.0,28.4505,28.4787,28.4505,28.4599,65385.0
2020-12-03 15:25:00,30.2,30.21,30.19,30.21,70008.0,28.4599,28.4693,28.4505,28.4693,70008.0
2020-12-03 15:30:00,30.21,30.21,30.17,30.18,105105.0,28.4693,28.4693,28.4316,28.441,105105.0
2020-12-03 15:35:00,30.18,30.2,30.1,30.1,279804.0,28.441,28.4599,28.3656,28.3656,279804.0
2020-12-03 15:40:00,30.1,30.15,30.06,30.14,208260.0,28.3656,28.4128,28.3279,28.4033,208260.0
2020-12-03 15:45:00,30.13,30.22,30.13,30.19,144090.0,28.3939,28.4787,28.3939,28.4505,144090.0
2020-12-03 15:50:00,30.19,30.19,30.13,30.15,452901.0,28.4505,28.4505,28.3939,28.4128,452901.0
2020-12-03 15:55:00,30.15,30.16,30.07,30.14,766929.0,28.4128,28.4222,28.3374,28.4033,766929.0
2020-12-04 09:30:00,30.21,30.33,30.15,30.27,63207.0,28.4693,28.5824,28.4128,28.5258,63207.0
2020-12-04 09:35:00,30.29,30.29,30.21,30.23,30429.0,28.5447,28.5447,28.4693,28.4881,30429.0
2020-12-04 09:40:00,30.22,30.32,30.2,30.23,21246.0,28.4787,28.573,28.4599,28.4881,21246.0
2020-12-04 09:45:00,30.27,30.38,30.25,30.34,54174.0,28.5258,28.6295,28.507,28.5918,54174.0
2020-12-04 09:50:00,30.34,30.43,30.32,30.42,51264.0,28.5918,28.6766,28.573,28.6672,51264.0
2020-12-04 09:55:00,30.41,30.41,30.35,30.35,35208.0,28.6578,28.6578,28.6012,28.6012,35208.0
2020-12-04 10:00:00,30.36,30.38,30.25,30.3,46653.0,28.6107,28.6295,28.507,28.5541,46653.0
2020-12-04 10:05:00,30.3,30.34,30.3,30.33,47769.0,28.5541,28.5918,28.5541,28.5824,47769.0
2020-12-04 10:10:00,30.32,30.33,30.23,30.3,36180.0,28.573,28.5824,28.4881,28.5541,36180.0
2020-12-04 10:15:00,30.3,30.38,30.3,30.36,35523.0,28.5541,28.6295,28.5541,28.6107,35523.0
2020-12-04 10:20:00,30.35,30.38,30.35,30.37,21972.0,28.6012,28.6295,28.6012,28.6201,21972.0
2020-12-04 10:25:00,30.37,30.42,30.37,30.41,44793.0,28.6201,28.6672,28.6201,28.6578,44793.0
2020-12-04 10:30:00,30.39,30.45,30.39,30.43,35454.0,28.6389,28.6955,28.6389,28.6766,35454.0
2020-12-04 10:35:00,30.43,30.48,30.43,30.48,36297.0,28.6766,28.7237,28.6766,28.7237,36297.0
2020-12-04 10:40:00,30.47,30.49,30.44,30.48,53184.0,28.7143,28.7332,28.686,28.7237,53184.0
2020-12-04 10:45:00,30.49,30.53,30.48,30.53,44208.0,28.7332,28.7709,28.7237,28.7709,44208.0
2020-12-04 10:50:00,30.53,30.57,30.52,30.53,114312.0,28.7709,28.8086,28.7614,28.7709,114312.0
2020-12-04 10:55:00,30.54,30.59,30.54,30.56,36612.0,28.7803,28.8274,28.7803,28.7991,36612.0
2020-12-04 11:00:00,30.56,30.6,30.55,30.59,47178.0,28.7991,28.8368,28.7897,28.8274,47178.0
2020-12-04 11:05:00,30.59,30.62,30.53,30.58,36912.0,28.8274,28.8557,28.7709,28.818,36912.0
2020-12-04 11:10:00,30.57,30.63,30.55,30.56,79986.0,28.8086,28.8651,28.7897,28.7991,79986.0
2020-12-04 11:15:00,30.57,30.59,30.55,30.57,135957.0,28.8086,28.8274,28.7897,28.8086,135957.0
2020-12-04 11:20:00,30.57,30.58,30.52,30.52,27237.0,28.8086,28.818,28.7614,28.7614,27237.0
2020-12-04 11:25:00,30.52,30.54,30.48,30.54,45729.0,28.7614,28.7803,28.7237,28.7803,45729.0
2020-12-04 11:30:00,30.53,30.55,30.48,30.5,32982.0,28.7709,28.7897,28.7237,28.7426,32982.0
2020-12-04 11:35:00,30.5,30.52,30.49,30.49,22368.0,28.7426,28.7614,28.7332,28.7332,22368.0
2020-12-04 11:40:00,30.49,30.5,30.46,30.47,25092.0,28.7332,28.7426,28.7049,28.7143,25092.0
2020-12-04 11:45:00,30.48,30.51,30.46,30.51,58191.0,28.7237,28.752,28.7049,28.752,58191.0
2020-12-04 11:50:00,30.51,30.54,30.51,30.53,28539.0,28.752,28.7803,28.752,28.7709,28539.0
2020-12-04 11:55:00,30.53,30.54,30.5,30.5,11289.0,28.7709,28.7803,28.7426,28.7426,11289.0
2020-12-04 12:00:00,30.51,30.55,30.51,30.55,27387.0,28.752,28.7897,28.752,28.7897,27387.0
2020-12-04 12:05:00,30.56,30.58,30.53,30.55,25833.0,28.7991,28.818,28.7709,28.7897,25833.0
2020-12-04 12:10:00,30.55,30.56,30.52,30.52,24723.0,28.7897,28.7991,28.7614,28.7614,24723.0
2020-12-04 12:15:00,30.52,30.53,30.49,30.52,29067.0,28.7614,28.7709,28.7332,28.7614,29067.0
2020-12-04 12:20:00,30.52,30.52,30.49,30.52,15066.0,28.7614,28.7614,28.7332,28.7614,15066.0
2020-12-04 12:25:00,30.52,30.54,30.51,30.51,19260.0,28.7614,28.7803,28.752,28.752,19260.0
2020-12-04 12:30:00,30.5,30.54,30.5,30.53,34518.0,28.7426,28.7803,28.7426,28.7709,34518.0
2020-12-04 12:35:00,30.53,30.53,30.49,30.51,17637.0,28.7709,28.7709,28.7332,28.752,17637.0
2020-12-04 12:40:00,30.51,30.54,30.5,30.52,15009.0,28.752,28.7803,28.7426,28.7614,15009.0
2020-12-04 12:45:00,30.52,30.54,30.5,30.5,18021.0,28.7614,28.7803,28.7426,28.7426,18021.0
2020-12-04 12:50:00,30.5,30.53,30.49,30.52,22461.0,28.7426,28.7709,28.7332,28.7614,22461.0
2020-12-04 12:55:00,30.52,30.53,30.51,30.52,20031.0,28.7614,28.7709,28.752,28.7614,20031.0
2020-12-04 13:00:00,30.52,30.54,30.5,30.51,36384.0,28.7614,28.7803,28.7426,28.752,36384.0
2020-12-04 13:05:00,30.51,30.53,30.49,30.51,23613.0,28.752,28.7709,28.7332,28.752,23613.0
2020-12-04 13:10:00,30.52,30.54,30.51,30.53,33831.0,28.7614,28.7803,28.752,28.7709,33831.0
2020-12-04 13:15:00,30.53,30.56,30.52,30.54,38532.0,28.7709,28.7991,28.7614,28.7803,38532.0
2020-12-04 13:20:00,30.53,30.56,30.53,30.54,36603.0,28.7709,28.7991,28.7709,28.7803,36603.0
2020-12-04 13:25:00,30.54,30.54,30.52,30.53,28812.0,28.7803,28.7803,28.7614,28.7709,28812.0
2020-12-04 13:30:00,30.53,30.55,30.52,30.54,21132.0,28.7709,28.7897,28.7614,28.7803,21132.0
2020-12-04 13:35:00,30.53,30.55,30.53,30.55,17001.0,28.7709,28.7897,28.7709,28.7897,17001.0
2020-12-04 13:40:00,30.55,30.56,30.54,30.56,15345.0,28.7897,28.7991,28.7803,28.7991,15345.0
2020-12-04 13:45:00,30.55,30.57,30.54,30.54,39675.0,28.7897,28.8086,28.7803,28.7803,39675.0
2020-12-04 13:50:00,30.54,30.55,30.51,30.54,20022.0,28.7803,28.7897,28.752,28.7803,20022.0
2020-12-04 13:55:00,30.53,30.56,30.53,30.55,28515.0,28.7709,28.7991,28.7709,28.7897,28515.0
2020-12-04 14:00:00,30.54,30.58,30.54,30.57,26352.0,28.7803,28.818,28.7803,28.8086,26352.0
2020-12-04 14:05:00,30.57,30.59,30.56,30.56,45348.0,28.8086,28.8274,28.7991,28.7991,45348.0
2020-12-04 14:10:00,30.56,30.56,30.52,30.54,67002.0,28.7991,28.7991,28.7614,28.7803,67002.0
2020-12-04 14:15:00,30.54,30.56,30.52,30.55,35706.0,28.7803,28.7991,28.7614,28.7897,35706.0
2020-12-04 14:20:00,30.55,30.58,30.55,30.57,37044.0,28.7897,28.818,28.7897,28.8086,37044.0
2020-12-04 14:25:00,30.57,30.58,30.54,30.55,18210.0,28.8086,28.818,28.7803,28.7897,18210.0
2020-12-04 14:30:00,30.56,30.58,30.56,30.56,28809.0,28.7991,28.818,28.7991,28.7991,28809.0
2020-12-04 14:35:00,30.56,30.57,30.55,30.56,20400.0,28.7991,28.8086,28.7897,28.7991,20400.0
2020-12-04 14:40:00,30.56,30.61,30.56,30.61,25941.0,28.7991,28.8463,28.7991,28.8463,25941.0
2020-12-04 14:45:00,30.61,30.62,30.6,30.62,46941.0,28.8463,28.8557,28.8368,28.8557,46941.0
2020-12-04 14:50:00,30.61,30.61,30.58,30.58,33759.0,28.8463,28.8463,28.818,28.818,33759.0
2020-12-04 14:55:00,30.58,30.62,30.58,30.6,30678.0,28.818,28.8557,28.818,28.8368,30678.0
2020-12-04 15:00:00,30.6,30.63,30.6,30.61,25176.0,28.8368,28.8651,28.8368,28.8463,25176.0
2020-12-04 15:05:00,30.61,30.62,30.6,30.61,53349.0,28.8463,28.8557,28.8368,28.8463,53349.0
2020-12-04 15:10:00,30.61,30.62,30.59,30.59,44121.0,28.8463,28.8557,28.8274,28.8274,44121.0
2020-12-04 15:15:00,30.6,30.61,30.58,30.6,62574.0,28.8368,28.8463,28.818,28.8368,62574.0
2020-12-04 15:20:00,30.6,30.63,30.59,30.62,43449.0,28.8368,28.8651,28.8274,28.8557,43449.0
2020-12-04 15:25:00,30.62,30.63,30.57,30.59,44619.0,28.8557,28.8651,28.8086,28.8274,44619.0
2020-12-04 15:30:00,30.59,30.64,30.59,30.64,95934.0,28.8274,28.8745,28.8274,28.8745,95934.0
2020-12-04 15:35:00,30.63,30.65,30.6,30.6,74454.0,28.8651,28.8839,28.8368,28.8368,74454.0
2020-12-04 15:40:00,30.6,30.65,30.6,30.65,80745.0,28.8368,28.8839,28.8368,28.8839,80745.0
2020-12-04 15:45:00,30.65,30.65,30.62,30.63,92199.0,28.8839,28.8839,28.8557,28.8651,92199.0
2020-12-04 15:50:00,30.63,30.66,30.55,30.65,188100.0,28.8651,28.8934,28.7897,28.8839,188100.0
2020-12-04 15:55:00,30.65,30.65,30.6,30.61,371697.0,28.8839,28.8839,28.8368,28.8463,371697.0
2020-12-07 09:30:00,30.48,30.54,30.37,30.54,220680.0,28.7237,28.7803,28.6201,28.7803,220680.0
2020-12-07 09:35:00,30.52,30.52,30.46,30.49,247107.0,28.7614,28.7614,28.7049,28.7332,247107.0
2020-12-07 09:40:00,30.49,30.51,30.44,30.5,173889.0,28.7332,28.752,28.686,28.7426,173889.0
2020-12-07 09:45:00,30.49,30.54,30.47,30.49,80802.0,28.7332,28.7803,28.7143,28.7332,80802.0
2020-12-07 09:50:00,30.5,30.52,30.43,30.45,111999.0,28.7426,28.7614,28.6766,28.6955,111999.0
2020-12-07 09:55:00,30.45,30.59,30.43,30.58,68670.0,28.6955,28.8274,28.6766,28.818,68670.0
2020-12-07 10:00:00,30.58,30.58,30.48,30.51,58932.0,28.818,28.818,28.7237,28.752,58932.0
2020-12-07 10:05:00,30.51,30.53,30.49,30.5,58533.0,28.752,28.7709,28.7332,28.7426,58533.0
2020-12-07 10:10:00,30.49,30.56,30.49,30.53,28359.0,28.7332,28.7991,28.7332,28.7709,28359.0
2020-12-07 10:15:00,30.53,30.61,30.53,30.61,32916.0,28.7709,28.8463,28.7709,28.8463,32916.0
2020-12-07 10:20:00,30.6,30.61,30.55,30.59,36306.0,28.8368,28.8463,28.7897,28.8274,36306.0
2020-12-07 10:25:00,30.6,30.66,30.6,30.64,42669.0,28.8368,28.8934,28.8368,28.8745,42669.0
2020-12-07 10:30:00,30.64,30.67,30.64,30.66,61533.0,28.8745,28.9028,28.8745,28.8934,61533.0
2020-12-07 10:35:00,30.65,30.69,30.65,30.69,63792.0,28.8839,28.9216,28.8839,28.9216,63792.0
2020-12-07 10:40:00,30.69,30.76,30.69,30.75,58473.0,28.9216,28.9876,28.9216,28.9782,58473.0
2020-12-07 10:45:00,30.75,30.76,30.73,30.74,56715.0,28.9782,28.9876,28.9593,28.9688,56715.0
2020-12-07 10:50:00,30.73,30.77,30.72,30.75,80727.0,28.9593,28.997,28.9499,28.9782,80727.0
2020-12-07 10:55:00,30.75,30.75,30.68,30.69,76086.0,28.9782,28.9782,28.9122,28.9216,76086.0
2020-12-07 11:00:00,30.69,30.69,30.65,30.66,68289.0,28.9216,28.9216,28.8839,28.8934,68289.0
2020-12-07 11:05:00,30.66,30.67,30.66,30.67,50355.0,28.8934,28.9028,28.8934,28.9028,50355.0
2020-12-07 11:10:00,30.67,30.7,30.66,30.68,54528.0,28.9028,28.9311,28.8934,28.9122,54528.0
2020-12-07 11:15:00,30.67,30.67,30.62,30.63,31422.0,28.9028,28.9028,28.8557,28.8651,31422.0
2020-12-07 11:20:00,30.63,30.63,30.6,30.62,52947.0,28.8651,28.8651,28.8368,28.8557,52947.0
2020-12-07 11:25:00,30.61,30.62,30.58,30.59,58287.0,28.8463,28.8557,28.818,28.8274,58287.0
2020-12-07 11:30:00,30.59,30.63,30.59,30.62,13791.0,28.8274,28.8651,28.8274,28.8557,13791.0
2020-12-07 11:35:00,30.62,30.69,30.62,30.69,25602.0,28.8557,28.9216,28.8557,28.9216,25602.0
2020-12-07 11:40:00,30.67,30.69,30.63,30.64,38367.0,28.9028,28.9216,28.8651,28.8745,38367.0
2020-12-07 11:45:00,30.65,30.67,30.62,30.63,47727.0,28.8839,28.9028,28.8557,28.8651,47727.0
2020-12-07 11:50:00,30.63,30.65,30.61,30.62,43929.0,28.8651,28.8839,28.8463,28.8557,43929.0
2020-12-07 11:55:00,30.61,30.65,30.6,30.64,29982.0,28.8463,28.8839,28.8368,28.8745,29982.0
2020-12-07 12:00:00,30.64,30.69,30.61,30.69,36729.0,28.8745,28.9216,28.8463,28.9216,36729.0
2020-12-07 12:05:00,30.71,30.73,30.68,30.73,39342.0,28.9405,28.9593,28.9122,28.9593,39342.0
2020-12-07 12:10:00,30.74,30.75,30.71,30.74,27903.0,28.9688,28.9782,28.9405,28.9688,27903.0
2020-12-07 12:15:00,30.74,30.74,30.71,30.73,43059.0,28.9688,28.9688,28.9405,28.9593,43059.0
2020-12-07 12:20:00,30.73,30.73,30.7,30.71,29499.0,28.9593,28.9593,28.9311,28.9405,29499.0
2020-12-07 12:25:00,30.71,30.75,30.7,30.74,22722.0,28.9405,28.9782,28.9311,28.9688,22722.0
2020-12-07 12:30:00,30.74,30.74,30.68,30.71,26175.0,28.9688,28.9688,28.9122,28.9405,26175.0
2020-12-07 12:35:00,30.71,30.72,30.68,30.7,26598.0,28.9405,28.9499,28.9122,28.9311,26598.0
2020-12-07 12:40:00,30.7,30.73,30.7,30.72,39321.0,28.9311,28.9593,28.9311,28.9499,39321.0
2020-12-07 12:45:00,30.73,30.74,30.7,30.7,30024.0,28.9593,28.9688,28.9311,28.9311,30024.0
2020-12-07 12:50:00,30.71,30.71,30.67,30.67,32985.0,28.9405,28.9405,28.9028,28.9028,32985.0
2020-12-07 12:55:00,30.66,30.68,30.64,30.64,32445.0,28.8934,28.9122,28.8745,28.8745,32445.0
2020-12-07 13:00:00,30.64,30.65,30.63,30.64,35688.0,28.8745,28.8839,28.8651,28.8745,35688.0
2020-12-07 13:05:00,30.65,30.69,30.64,30.68,27561.0,28.8839,28.9216,28.8745,28.9122,27561.0
2020-12-07 13:10:00,30.68,30.68,30.64,30.65,25533.0,28.9122,28.9122,28.8745,28.8839,25533.0
2020-12-07 13:15:00,30.65,30.67,30.65,30.67,28833.0,28.8839,28.9028,28.8839,28.9028,28833.0
2020-12-07 13:20:00,30.67,30.71,30.66,30.69,19536.0,28.9028,28.9405,28.8934,28.9216,19536.0
2020-12-07 13:25:00,30.69,30.7,30.66,30.66,39831.0,28.9216,28.9311,28.8934,28.8934,39831.0
2020-12-07 13:30:00,30.66,30.66,30.64,30.66,35205.0,28.8934,28.8934,28.8745,28.8934,35205.0
2020-12-07 13:35:00,30.66,30.68,30.61,30.61,28518.0,28.8934,28.9122,28.8463,28.8463,28518.0
2020-12-07 13:40:00,30.61,30.62,30.54,30.55,39972.0,28.8463,28.8557,28.7803,28.7897,39972.0
2020-12-07 13:45:00,30.55,30.57,30.53,30.56,59415.0,28.7897,28.8086,28.7709,28.7991,59415.0
2020-12-07 13:50:00,30.56,30.6,30.56,30.58,36720.0,28.7991,28.8368,28.7991,28.818,36720.0
2020-12-07 13:55:00,30.58,30.58,30.54,30.55,59559.0,28.818,28.818,28.7803,28.7897,59559.0
2020-12-07 14:00:00,30.55,30.57,30.54,30.54,47325.0,28.7897,28.8086,28.7803,28.7803,47325.0
2020-12-07 14:05:00,30.54,30.57,30.53,30.56,44682.0,28.7803,28.8086,28.7709,28.7991,44682.0
2020-12-07 14:10:00,30.56,30.56,30.54,30.56,59463.0,28.7991,28.7991,28.7803,28.7991,59463.0
2020-12-07 14:15:00,30.56,30.56,30.53,30.53,59403.0,28.7991,28.7991,28.7709,28.7709,59403.0
2020-12-07 14:20:00,30.54,30.58,30.54,30.56,35367.0,28.7803,28.818,28.7803,28.7991,35367.0
2020-12-07 14:25:00,30.56,30.59,30.56,30.59,35601.0,28.7991,28.8274,28.7991,28.8274,35601.0
2020-12-07 14:30:00,30.59,30.6,30.58,30.59,35121.0,28.8274,28.8368,28.818,28.8274,35121.0
2020-12-07 14:35:00,30.59,30.6,30.58,30.6,26025.0,28.8274,28.8368,28.818,28.8368,26025.0
2020-12-07 14:40:00,30.6,30.62,30.58,30.62,38805.0,28.8368,28.8557,28.818,28.8557,38805.0
2020-12-07 14:45:00,30.61,30.61,30.58,30.6,38553.0,28.8463,28.8463,28.818,28.8368,38553.0
2020-12-07 14:50:00,30.6,30.61,30.58,30.6,27450.0,28.8368,28.8463,28.818,28.8368,27450.0
2020-12-07 14:55:00,30.6,30.6,30.55,30.55,39903.0,28.8368,28.8368,28.7897,28.7897,39903.0
2020-12-07 15:00:00,30.56,30.57,30.54,30.56,36798.0,28.7991,28.8086,28.7803,28.7991,36798.0
2020-12-07 15:05:00,30.56,30.57,30.55,30.56,34146.0,28.7991,28.8086,28.7897,28.7991,34146.0
2020-12-07 15:10:00,30.56,30.57,30.55,30.57,52275.0,28.7991,28.8086,28.7897,28.8086,52275.0
2020-12-07 15:15:00,30.56,30.59,30.56,30.59,28848.0,28.7991,28.8274,28.7991,28.8274,28848.0
2020-12-07 15:20:00,30.59,30.6,30.59,30.59,49851.0,28.8274,28.8368,28.8274,28.8274,49851.0
2020-12-07 15:25:00,30.59,30.65,30.59,30.65,66444.0,28.8274,28.8839,28.8274,28.8839,66444.0
2020-12-07 15:30:00,30.65,30.68,30.64,30.68,86601.0,28.8839,28.9122,28.8745,28.9122,86601.0
2020-12-07 15:35:00,30.67,30.68,30.65,30.65,80520.0,28.9028,28.9122,28.8839,28.8839,80520.0
2020-12-07 15:40:00,30.65,30.65,30.57,30.59,75393.0,28.8839,28.8839,28.8086,28.8274,75393.0
2020-12-07 15:45:00,30.59,30.62,30.57,30.59,93186.0,28.8274,28.8557,28.8086,28.8274,93186.0
2020-12-07 15:50:00,30.59,30.67,30.57,30.67,178053.0,28.8274,28.9028,28.8086,28.9028,178053.0
2020-12-07 15:55:00,30.66,30.71,30.66,30.68,415449.0,28.8934,28.9405,28.8934,28.9122,415449.0
2020-12-08 09:30:00,30.38,30.7,30.37,30.4,192684.0,28.6295,28.9311,28.6201,28.6484,192684.0
2020-12-08 09:35:00,30.42,30.44,30.35,30.4,139671.0,28.6672,28.686,28.6012,28.6484,139671.0
2020-12-08 09:40:00,30.42,30.42,30.33,30.37,55686.0,28.6672,28.6672,28.5824,28.6201,55686.0
2020-12-08 09:45:00,30.37,30.45,30.36,30.38,108078.0,28.6201,28.6955,28.6107,28.6295,108078.0
2020-12-08 09:50:00,30.38,30.43,30.38,30.39,73416.0,28.6295,28.6766,28.6295,28.6389,73416.0
2020-12-08 09:55:00,30.4,30.42,30.38,30.4,70755.0,28.6484,28.6672,28.6295,28.6484,70755.0
2020-12-08 10:00:00,30.4,30.43,30.33,30.37,125316.0,28.6484,28.6766,28.5824,28.6201,125316.0
2020-12-08 10:05:00,30.37,30.43,30.36,30.41,44349.0,28.6201,28.6766,28.6107,28.6578,44349.0
2020-12-08 10:10:00,30.42,30.5,30.4,30.49,50514.0,28.6672,28.7426,28.6484,28.7332,50514.0
2020-12-08 10:15:00,30.49,30.53,30.49,30.51,36576.0,28.7332,28.7709,28.7332,28.752,36576.0
2020-12-08 10:20:00,30.51,30.52,30.45,30.46,38679.0,28.752,28.7614,28.6955,28.7049,38679.0
2020-12-08 10:25:00,30.46,30.47,30.42,30.45,47358.0,28.7049,28.7143,28.6672,28.6955,47358.0
2020-12-08 10:30:00,30.44,30.47,30.41,30.46,28095.0,28.686,28.7143,28.6578,28.7049,28095.0
2020-12-08 10:35:00,30.46,30.47,30.44,30.44,26478.0,28.7049,28.7143,28.686,28.686,26478.0
2020-12-08 10:40:00,30.44,30.45,30.42,30.44,15042.0,28.686,28.6955,28.6672,28.686,15042.0
2020-12-08 10:45:00,30.44,30.45,30.42,30.43,21276.0,28.686,28.6955,28.6672,28.6766,21276.0
2020-12-08 10:50:00,30.43,30.49,30.43,30.46,44385.0,28.6766,28.7332,28.6766,28.7049,44385.0
2020-12-08 10:55:00,30.47,30.5,30.47,30.5,36645.0,28.7143,28.7426,28.7143,28.7426,36645.0
2020-12-08 11:00:00,30.5,30.55,30.5,30.55,65976.0,28.7426,28.7897,28.7426,28.7897,65976.0
2020-12-08 11:05:00,30.55,30.6,30.54,30.57,24702.0,28.7897,28.8368,28.7803,28.8086,24702.0
2020-12-08 11:10:00,30.57,30.59,30.55,30.56,20472.0,28.8086,28.8274,28.7897,28.7991,20472.0
2020-12-08 11:15:00,30.57,30.61,30.55,30.6,21414.0,28.8086,28.8463,28.7897,28.8368,21414.0
2020-12-08 11:20:00,30.6,30.6,30.55,30.56,21423.0,28.8368,28.8368,28.7897,28.7991,21423.0
2020-12-08 11:25:00,30.56,30.6,30.54,30.57,55794.0,28.7991,28.8368,28.7803,28.8086,55794.0
2020-12-08 11:30:00,30.57,30.61,30.55,30.6,35118.0,28.8086,28.8463,28.7897,28.8368,35118.0
2020-12-08 11:35:00,30.6,30.6,30.58,30.58,26508.0,28.8368,28.8368,28.818,28.818,26508.0
2020-12-08 11:40:00,30.59,30.6,30.55,30.56,27642.0,28.8274,28.8368,28.7897,28.7991,27642.0
2020-12-08 11:45:00,30.56,30.61,30.56,30.59,29430.0,28.7991,28.8463,28.7991,28.8274,29430.0
2020-12-08 11:50:00,30.59,30.6,30.56,30.57,22896.0,28.8274,28.8368,28.7991,28.8086,22896.0
2020-12-08 11:55:00,30.57,30.58,30.55,30.57,35688.0,28.8086,28.818,28.7897,28.8086,35688.0
2020-12-08 12:00:00,30.57,30.59,30.52,30.53,50766.0,28.8086,28.8274,28.7614,28.7709,50766.0
2020-12-08 12:05:00,30.53,30.54,30.49,30.49,38031.0,28.7709,28.7803,28.7332,28.7332,38031.0
2020-12-08 12:10:00,30.49,30.53,30.49,30.5,30906.0,28.7332,28.7709,28.7332,28.7426,30906.0
2020-12-08 12:15:00,30.49,30.51,30.49,30.51,23004.0,28.7332,28.752,28.7332,28.752,23004.0
2020-12-08 12:20:00,30.51,30.52,30.5,30.5,20937.0,28.752,28.7614,28.7426,28.7426,20937.0
2020-12-08 12:25:00,30.5,30.54,30.5,30.53,29748.0,28.7426,28.7803,28.7426,28.7709,29748.0
2020-12-08 12:30:00,30.53,30.57,30.53,30.56,21381.0,28.7709,28.8086,28.7709,28.7991,21381.0
2020-12-08 12:35:00,30.56,30.59,30.56,30.59,21876.0,28.7991,28.8274,28.7991,28.8274,21876.0
2020-12-08 12:40:00,30.59,30.62,30.58,30.6,16938.0,28.8274,28.8557,28.818,28.8368,16938.0
2020-12-08 12:45:00,30.6,30.6,30.57,30.57,14187.0,28.8368,28.8368,28.8086,28.8086,14187.0
2020-12-08 12:50:00,30.58,30.59,30.56,30.58,11523.0,28.818,28.8274,28.7991,28.818,11523.0
2020-12-08 12:55:00,30.57,30.57,30.55,30.56,15984.0,28.8086,28.8086,28.7897,28.7991,15984.0
2020-12-08 13:00:00,30.56,30.57,30.55,30.57,19746.0,28.7991,28.8086,28.7897,28.8086,19746.0
2020-12-08 13:05:00,30.57,30.59,30.56,30.58,17010.0,28.8086,28.8274,28.7991,28.818,17010.0
2020-12-08 13:10:00,30.57,30.59,30.57,30.58,20982.0,28.8086,28.8274,28.8086,28.818,20982.0
2020-12-08 13:15:00,30.58,30.58,30.54,30.56,17484.0,28.818,28.818,28.7803,28.7991,17484.0
2020-12-08 13:20:00,30.56,30.57,30.55,30.56,18771.0,28.7991,28.8086,28.7897,28.7991,18771.0
2020-12-08 13:25:00,30.56,30.58,30.56,30.57,15210.0,28.7991,28.818,28.7991,28.8086,15210.0
2020-12-08 13:30:00,30.57,30.59,30.56,30.59,21825.0,28.8086,28.8274,28.7991,28.8274,21825.0
2020-12-08 13:35:00,30.58,30.6,30.57,30.59,16608.0,28.818,28.8368,28.8086,28.8274,16608.0
2020-12-08 13:40:00,30.58,30.59,30.54,30.56,22416.0,28.818,28.8274,28.7803,28.7991,22416.0
2020-12-08 13:45:00,30.56,30.58,30.55,30.57,26742.0,28.7991,28.818,28.7897,28.8086,26742.0
2020-12-08 13:50:00,30.58,30.58,30.55,30.55,15342.0,28.818,28.818,28.7897,28.7897,15342.0
2020-12-08 13:55:00,30.55,30.56,30.53,30.56,53679.0,28.7897,28.7991,28.7709,28.7991,53679.0
2020-12-08 14:00:00,30.56,30.57,30.54,30.56,28110.0,28.7991,28.8086,28.7803,28.7991,28110.0
2020-12-08 14:05:00,30.56,30.56,30.52,30.53,17346.0,28.7991,28.7991,28.7614,28.7709,17346.0
2020-12-08 14:10:00,30.52,30.55,30.52,30.55,20880.0,28.7614,28.7897,28.7614,28.7897,20880.0
2020-12-08 14:15:00,30.55,30.55,30.53,30.55,24180.0,28.7897,28.7897,28.7709,28.7897,24180.0
2020-12-08 14:20:00,30.55,30.57,30.54,30.56,28596.0,28.7897,28.8086,28.7803,28.7991,28596.0
2020-12-08 14:25:00,30.56,30.59,30.56,30.59,42873.0,28.7991,28.8274,28.7991,28.8274,42873.0
2020-12-08 14:30:00,30.59,30.59,30.56,30.57,15723.0,28.8274,28.8274,28.7991,28.8086,15723.0
2020-12-08 14:35:00,30.57,30.57,30.55,30.56,23517.0,28.8086,28.8086,28.7897,28.7991,23517.0
2020-12-08 14:40:00,30.56,30.56,30.53,30.54,18039.0,28.7991,28.7991,28.7709,28.7803,18039.0
2020-12-08 14:45:00,30.53,30.53,30.49,30.49,16848.0,28.7709,28.7709,28.7332,28.7332,16848.0
2020-12-08 14:50:00,30.48,30.5,30.47,30.49,41364.0,28.7237,28.7426,28.7143,28.7332,41364.0
2020-12-08 14:55:00,30.49,30.5,30.48,30.49,19575.0,28.7332,28.7426,28.7237,28.7332,19575.0
2020-12-08 15:00:00,30.49,30.51,30.48,30.5,19287.0,28.7332,28.752,28.7237,28.7426,19287.0
2020-12-08 15:05:00,30.49,30.5,30.48,30.49,29418.0,28.7332,28.7426,28.7237,28.7332,29418.0
2020-12-08 15:10:00,30.49,30.5,30.46,30.48,23274.0,28.7332,28.7426,28.7049,28.7237,23274.0
2020-12-08 15:15:00,30.48,30.51,30.48,30.51,77859.0,28.7237,28.752,28.7237,28.752,77859.0
2020-12-08 15:20:00,30.51,30.54,30.5,30.54,84606.0,28.752,28.7803,28.7426,28.7803,84606.0
2020-12-08 15:25:00,30.54,30.54,30.51,30.53,39618.0,28.7803,28.7803,28.752,28.7709,39618.0
2020-12-08 15:30:00,30.52,30.54,30.49,30.5,66711.0,28.7614,28.7803,28.7332,28.7426,66711.0
2020-12-08 15:35:00,30.49,30.49,30.46,30.47,40620.0,28.7332,28.7332,28.7049,28.7143,40620.0
2020-12-08 15:40:00,30.47,30.47,30.44,30.44,51711.0,28.7143,28.7143,28.686,28.686,51711.0
2020-12-08 15:45:00,30.44,30.46,30.42,30.42,46548.0,28.686,28.7049,28.6672,28.6672,46548.0
2020-12-08 15:50:00,30.42,30.49,30.42,30.46,93615.0,28.6672,28.7332,28.6672,28.7049,93615.0
2020-12-08 15:55:00,30.46,30.51,30.45,30.49,260094.0,28.7049,28.752,28.6955,28.7332,260094.0
2020-12-09 09:30:00,30.56,30.64,30.5,30.63,171738.0,28.7991,28.8745,28.7426,28.8651,171738.0
2020-12-09 09:35:00,30.63,30.73,30.62,30.65,71646.0,28.8651,28.9593,28.8557,28.8839,71646.0
2020-12-09 09:40:00,30.66,30.71,30.63,30.66,36549.0,28.8934,28.9405,28.8651,28.8934,36549.0
2020-12-09 09:45:00,30.67,30.73,30.67,30.72,40401.0,28.9028,28.9593,28.9028,28.9499,40401.0
2020-12-09 09:50:00,30.71,30.74,30.68,30.72,38304.0,28.9405,28.9688,28.9122,28.9499,38304.0
2020-12-09 09:55:00,30.71,30.74,30.69,30.72,25149.0,28.9405,28.9688,28.9216,28.9499,25149.0
2020-12-09 10:00:00,30.73,30.76,30.68,30.69,63924.0,28.9593,28.9876,28.9122,28.9216,63924.0
2020-12-09 10:05:00,30.69,30.7,30.65,30.66,29640.0,28.9216,28.9311,28.8839,28.8934,29640.0
2020-12-09 10:10:00,30.65,30.65,30.55,30.57,47394.0,28.8839,28.8839,28.7897,28.8086,47394.0
2020-12-09 10:15:00,30.56,30.62,30.54,30.61,27036.0,28.7991,28.8557,28.7803,28.8463,27036.0
2020-12-09 10:20:00,30.6,30.61,30.58,30.59,24984.0,28.8368,28.8463,28.818,28.8274,24984.0
2020-12-09 10:25:00,30.59,30.62,30.59,30.61,14697.0,28.8274,28.8557,28.8274,28.8463,14697.0
2020-12-09 10:30:00,30.59,30.65,30.59,30.64,27189.0,28.8274,28.8839,28.8274,28.8745,27189.0
2020-12-09 10:35:00,30.65,30.65,30.59,30.61,46626.0,28.8839,28.8839,28.8274,28.8463,46626.0
2020-12-09 10:40:00,30.6,30.65,30.59,30.64,39159.0,28.8368,28.8839,28.8274,28.8745,39159.0
2020-12-09 10:45:00,30.64,30.65,30.63,30.64,28173.0,28.8745,28.8839,28.8651,28.8745,28173.0
2020-12-09 10:50:00,30.64,30.65,30.62,30.63,39678.0,28.8745,28.8839,28.8557,28.8651,39678.0
2020-12-09 10:55:00,30.63,30.67,30.62,30.65,47835.0,28.8651,28.9028,28.8557,28.8839,47835.0
2020-12-09 11:00:00,30.65,30.65,30.62,30.64,29133.0,28.8839,28.8839,28.8557,28.8745,29133.0
2020-12-09 11:05:00,30.64,30.66,30.6,30.6,120486.0,28.8745,28.8934,28.8368,28.8368,120486.0
2020-12-09 11:10:00,30.6,30.6,30.54,30.55,19191.0,28.8368,28.8368,28.7803,28.7897,19191.0
2020-12-09 11:15:00,30.55,30.55,30.52,30.53,35493.0,28.7897,28.7897,28.7614,28.7709,35493.0
2020-12-09 11:20:00,30.53,30.58,30.53,30.57,14643.0,28.7709,28.818,28.7709,28.8086,14643.0
2020-12-09 11:25:00,30.57,30.61,30.57,30.61,18570.0,28.8086,28.8463,28.8086,28.8463,18570.0
2020-12-09 11:30:00,30.61,30.61,30.56,30.57,20436.0,28.8463,28.8463,28.7991,28.8086,20436.0
2020-12-09 11:35:00,30.56,30.59,30.55,30.58,19404.0,28.7991,28.8274,28.7897,28.818,19404.0
2020-12-09 11:40:00,30.59,30.6,30.58,30.58,14400.0,28.8274,28.8368,28.818,28.818,14400.0
2020-12-09 11:45:00,30.58,30.6,30.55,30.55,20145.0,28.818,28.8368,28.7897,28.7897,20145.0
2020-12-09 11:50:00,30.56,30.58,30.56,30.57,15300.0,28.7991,28.818,28.7991,28.8086,15300.0
2020-12-09 11:55:00,30.57,30.64,30.55,30.63,24657.0,28.8086,28.8745,28.7897,28.8651,24657.0
2020-12-09 12:00:00,30.62,30.64,30.61,30.62,18264.0,28.8557,28.8745,28.8463,28.8557,18264.0
2020-12-09 12:05:00,30.63,30.65,30.62,30.63,20274.0,28.8651,28.8839,28.8557,28.8651,20274.0
2020-12-09 12:10:00,30.63,30.64,30.62,30.64,9336.0,28.8651,28.8745,28.8557,28.8745,9336.0
2020-12-09 12:15:00,30.63,30.66,30.62,30.65,14301.0,28.8651,28.8934,28.8557,28.8839,14301.0
2020-12-09 12:20:00,30.64,30.66,30.63,30.66,20868.0,28.8745,28.8934,28.8651,28.8934,20868.0
2020-12-09 12:25:00,30.65,30.68,30.65,30.67,16269.0,28.8839,28.9122,28.8839,28.9028,16269.0
2020-12-09 12:30:00,30.66,30.66,30.61,30.63,25185.0,28.8934,28.8934,28.8463,28.8651,25185.0
2020-12-09 12:35:00,30.63,30.65,30.61,30.61,25101.0,28.8651,28.8839,28.8463,28.8463,25101.0
2020-12-09 12:40:00,30.61,30.61,30.57,30.59,49107.0,28.8463,28.8463,28.8086,28.8274,49107.0
2020-12-09 12:45:00,30.59,30.6,30.57,30.59,70179.0,28.8274,28.8368,28.8086,28.8274,70179.0
2020-12-09 12:50:00,30.58,30.63,30.55,30.62,36186.0,28.818,28.8651,28.7897,28.8557,36186.0
2020-12-09 12:55:00,30.62,30.63,30.61,30.62,39816.0,28.8557,28.8651,28.8463,28.8557,39816.0
2020-12-09 13:00:00,30.61,30.62,30.57,30.58,69123.0,28.8463,28.8557,28.8086,28.818,69123.0
2020-12-09 13:05:00,30.57,30.6,30.57,30.59,32061.0,28.8086,28.8368,28.8086,28.8274,32061.0
2020-12-09 13:10:00,30.59,30.6,30.55,30.55,19200.0,28.8274,28.8368,28.7897,28.7897,19200.0
2020-12-09 13:15:00,30.56,30.56,30.5,30.51,23121.0,28.7991,28.7991,28.7426,28.752,23121.0
2020-12-09 13:20:00,30.51,30.52,30.48,30.48,21513.0,28.752,28.7614,28.7237,28.7237,21513.0
2020-12-09 13:25:00,30.49,30.53,30.48,30.52,45591.0,28.7332,28.7709,28.7237,28.7614,45591.0
2020-12-09 13:30:00,30.52,30.53,30.46,30.46,34395.0,28.7614,28.7709,28.7049,28.7049,34395.0
2020-12-09 13:35:00,30.47,30.5,30.42,30.46,91725.0,28.7143,28.7426,28.6672,28.7049,91725.0
2020-12-09 13:40:00,30.46,30.49,30.43,30.48,70956.0,28.7049,28.7332,28.6766,28.7237,70956.0
2020-12-09 13:45:00,30.49,30.49,30.46,30.48,30006.0,28.7332,28.7332,28.7049,28.7237,30006.0
2020-12-09 13:50:00,30.48,30.5,30.47,30.48,28182.0,28.7237,28.7426,28.7143,28.7237,28182.0
2020-12-09 13:55:00,30.48,30.49,30.43,30.45,32982.0,28.7237,28.7332,28.6766,28.6955,32982.0
2020-12-09 14:00:00,30.45,30.56,30.45,30.55,27150.0,28.6955,28.7991,28.6955,28.7897,27150.0
2020-12-09 14:05:00,30.55,30.56,30.51,30.55,76638.0,28.7897,28.7991,28.752,28.7897,76638.0
2020-12-09 14:10:00,30.53,30.55,30.49,30.52,30576.0,28.7709,28.7897,28.7332,28.7614,30576.0
2020-12-09 14:15:00,30.51,30.53,30.48,30.5,21192.0,28.752,28.7709,28.7237,28.7426,21192.0
2020-12-09 14:20:00,30.5,30.55,30.49,30.55,28842.0,28.7426,28.7897,28.7332,28.7897,28842.0
2020-12-09 14:25:00,30.55,30.55,30.52,30.53,36462.0,28.7897,28.7897,28.7614,28.7709,36462.0
2020-12-09 14:30:00,30.53,30.54,30.47,30.48,32274.0,28.7709,28.7803,28.7143,28.7237,32274.0
2020-12-09 14:35:00,30.48,30.49,30.45,30.46,38961.0,28.7237,28.7332,28.6955,28.7049,38961.0
2020-12-09 14:40:00,30.46,30.46,30.4,30.41,28203.0,28.7049,28.7049,28.6484,28.6578,28203.0
2020-12-09 14:45:00,30.41,30.47,30.4,30.45,29583.0,28.6578,28.7143,28.6484,28.6955,29583.0
2020-12-09 14:50:00,30.46,30.46,30.42,30.46,28764.0,28.7049,28.7049,28.6672,28.7049,28764.0
2020-12-09 14:55:00,30.47,30.5,30.46,30.5,25176.0,28.7143,28.7426,28.7049,28.7426,25176.0
2020-12-09 15:00:00,30.49,30.51,30.46,30.49,29979.0,28.7332,28.752,28.7049,28.7332,29979.0
2020-12-09 15:05:00,30.49,30.54,30.48,30.53,43740.0,28.7332,28.7803,28.7237,28.7709,43740.0
2020-12-09 15:10:00,30.53,30.55,30.51,30.52,41877.0,28.7709,28.7897,28.752,28.7614,41877.0
2020-12-09 15:15:00,30.51,30.52,30.48,30.49,35169.0,28.752,28.7614,28.7237,28.7332,35169.0
2020-12-09 15:20:00,30.49,30.5,30.47,30.47,49659.0,28.7332,28.7426,28.7143,28.7143,49659.0
2020-12-09 15:25:00,30.46,30.48,30.44,30.47,46029.0,28.7049,28.7237,28.686,28.7143,46029.0
2020-12-09 15:30:00,30.47,30.52,30.47,30.51,53745.0,28.7143,28.7614,28.7143,28.752,53745.0
2020-12-09 15:35:00,30.51,30.51,30.47,30.5,74022.0,28.752,28.752,28.7143,28.7426,74022.0
2020-12-09 15:40:00,30.5,30.57,30.5,30.56,85731.0,28.7426,28.8086,28.7426,28.7991,85731.0
2020-12-09 15:45:00,30.57,30.59,30.55,30.59,90852.0,28.8086,28.8274,28.7897,28.8274,90852.0
2020-12-09 15:50:00,30.59,30.64,30.59,30.61,119955.0,28.8274,28.8745,28.8274,28.8463,119955.0
2020-12-09 15:55:00,30.62,30.69,30.57,30.57,353358.0,28.8557,28.9216,28.8086,28.8086,353358.0
2020-12-10 09:30:00,29.85,30.14,29.85,29.95,304089.0,28.13,28.4033,28.13,28.2243,304089.0
2020-12-10 09:35:00,29.98,30.06,29.9,30.03,282810.0,28.2526,28.3279,28.1772,28.2997,282810.0
2020-12-10 09:40:00,30.04,30.07,29.95,29.98,149238.0,28.3091,28.3374,28.2243,28.2526,149238.0
2020-12-10 09:45:00,29.99,30.04,29.96,30.02,74655.0,28.262,28.3091,28.2337,28.2902,74655.0
2020-12-10 09:50:00,30.03,30.1,30.03,30.1,92958.0,28.2997,28.3656,28.2997,28.3656,92958.0
2020-12-10 09:55:00,30.1,30.18,30.06,30.18,76593.0,28.3656,28.441,28.3279,28.441,76593.0
2020-12-10 10:00:00,30.17,30.18,30.12,30.14,57612.0,28.4316,28.441,28.3845,28.4033,57612.0
2020-12-10 10:05:00,30.14,30.16,30.09,30.12,77169.0,28.4033,28.4222,28.3562,28.3845,77169.0
2020-12-10 10:10:00,30.12,30.18,30.11,30.11,99879.0,28.3845,28.441,28.3751,28.3751,99879.0
2020-12-10 10:15:00,30.13,30.13,30.03,30.04,161157.0,28.3939,28.3939,28.2997,28.3091,161157.0
2020-12-10 10:20:00,30.03,30.04,29.98,29.99,92682.0,28.2997,28.3091,28.2526,28.262,92682.0
2020-12-10 10:25:00,29.99,30.01,29.97,30.01,55263.0,28.262,28.2808,28.2431,28.2808,55263.0
2020-12-10 10:30:00,30.01,30.03,29.96,29.97,61071.0,28.2808,28.2997,28.2337,28.2431,61071.0
2020-12-10 10:35:00,29.97,29.99,29.95,29.98,30933.0,28.2431,28.262,28.2243,28.2526,30933.0
2020-12-10 10:40:00,29.99,29.99,29.9,29.93,42768.0,28.262,28.262,28.1772,28.2054,42768.0
2020-12-10 10:45:00,29.93,29.97,29.92,29.97,96582.0,28.2054,28.2431,28.196,28.2431,96582.0
2020-12-10 10:50:00,29.97,30.04,29.97,30.02,208383.0,28.2431,28.3091,28.2431,28.2902,208383.0
2020-12-10 10:55:00,30.02,30.03,29.99,30.01,95568.0,28.2902,28.2997,28.262,28.2808,95568.0
2020-12-10 11:00:00,30.01,30.01,29.96,30.01,53262.0,28.2808,28.2808,28.2337,28.2808,53262.0
2020-12-10 11:05:00,30.01,30.01,29.96,29.98,65673.0,28.2808,28.2808,28.2337,28.2526,65673.0
2020-12-10 11:10:00,29.98,30.02,29.96,30.01,114417.0,28.2526,28.2902,28.2337,28.2808,114417.0
2020-12-10 11:15:00,30.02,30.05,30.01,30.05,34197.0,28.2902,28.3185,28.2808,28.3185,34197.0
2020-12-10 11:20:00,30.06,30.07,30.03,30.07,84858.0,28.3279,28.3374,28.2997,28.3374,84858.0
2020-12-10 11:25:00,30.07,30.09,30.04,30.05,372159.0,28.3374,28.3562,28.3091,28.3185,372159.0
2020-12-10 11:30:00,30.05,30.05,29.99,30.0,57711.0,28.3185,28.3185,28.262,28.2714,57711.0
2020-12-10 11:35:00,29.99,30.02,29.96,29.99,62457.0,28.262,28.2902,28.2337,28.262,62457.0
2020-12-10 11:40:00,29.98,30.0,29.97,29.99,61998.0,28.2526,28.2714,28.2431,28.262,61998.0
2020-12-10 11:45:00,29.97,29.99,29.94,29.96,42738.0,28.2431,28.262,28.2149,28.2337,42738.0
2020-12-10 11:50:00,29.97,29.97,29.92,29.94,101211.0,28.2431,28.2431,28.196,28.2149,101211.0
2020-12-10 11:55:00,29.93,29.94,29.88,29.88,41565.0,28.2054,28.2149,28.1583,28.1583,41565.0
2020-12-10 12:00:00,29.87,29.95,29.87,29.95,78279.0,28.1489,28.2243,28.1489,28.2243,78279.0
2020-12-10 12:05:00,29.95,29.99,29.94,29.99,35784.0,28.2243,28.262,28.2149,28.262,35784.0
2020-12-10 12:10:00,29.98,30.01,29.97,30.0,44718.0,28.2526,28.2808,28.2431,28.2714,44718.0
2020-12-10 12:15:00,30.0,30.04,29.99,30.03,226314.0,28.2714,28.3091,28.262,28.2997,226314.0
2020-12-10 12:20:00,30.02,30.03,30.0,30.01,112257.0,28.2902,28.2997,28.2714,28.2808,112257.0
2020-12-10 12:25:00,30.01,30.03,30.0,30.01,31350.0,28.2808,28.2997,28.2714,28.2808,31350.0
2020-12-10 12:30:00,30.02,30.03,30.01,30.03,33528.0,28.2902,28.2997,28.2808,28.2997,33528.0
2020-12-10 12:35:00,30.03,30.04,29.99,30.0,76734.0,28.2997,28.3091,28.262,28.2714,76734.0
2020-12-10 12:40:00,30.0,30.0,29.97,29.98,20877.0,28.2714,28.2714,28.2431,28.2526,20877.0
2020-12-10 12:45:00,29.98,30.01,29.96,29.97,35616.0,28.2526,28.2808,28.2337,28.2431,35616.0
2020-12-10 12:50:00,29.96,29.99,29.94,29.97,65748.0,28.2337,28.262,28.2149,28.2431,65748.0
2020-12-10 12:55:00,29.97,29.99,29.93,29.97,40332.0,28.2431,28.262,28.2054,28.2431,40332.0
2020-12-10 13:00:00,29.96,29.97,29.93,29.97,23862.0,28.2337,28.2431,28.2054,28.2431,23862.0
2020-12-10 13:05:00,29.97,29.99,29.97,29.98,14400.0,28.2431,28.262,28.2431,28.2526,14400.0
2020-12-10 13:10:00,29.98,30.03,29.98,30.01,65010.0,28.2526,28.2997,28.2526,28.2808,65010.0
2020-12-10 13:15:00,30.01,30.04,30.01,30.03,36384.0,28.2808,28.3091,28.2808,28.2997,36384.0
2020-12-10 13:20:00,30.04,30.05,29.99,30.0,273693.0,28.3091,28.3185,28.262,28.2714,273693.0
2020-12-10 13:25:00,30.0,30.06,30.0,30.02,108570.0,28.2714,28.3279,28.2714,28.2902,108570.0
2020-12-10 13:30:00,30.02,30.03,29.99,30.0,70101.0,28.2902,28.2997,28.262,28.2714,70101.0
2020-12-10 13:35:00,30.0,30.0,29.98,29.99,50373.0,28.2714,28.2714,28.2526,28.262,50373.0
2020-12-10 13:40:00,29.99,30.0,29.97,29.97,28098.0,28.262,28.2714,28.2431,28.2431,28098.0
2020-12-10 13:45:00,29.97,29.99,29.96,29.99,41307.0,28.2431,28.262,28.2337,28.262,41307.0
2020-12-10 13:50:00,29.98,30.01,29.96,30.0,36486.0,28.2526,28.2808,28.2337,28.2714,36486.0
2020-12-10 13:55:00,30.0,30.01,29.99,30.0,32706.0,28.2714,28.2808,28.262,28.2714,32706.0
2020-12-10 14:00:00,29.99,30.0,29.96,29.96,53379.0,28.262,28.2714,28.2337,28.2337,53379.0
2020-12-10 14:05:00,29.95,29.97,29.95,29.97,33135.0,28.2243,28.2431,28.2243,28.2431,33135.0
2020-12-10 14:10:00,29.96,29.98,29.93,29.97,53490.0,28.2337,28.2526,28.2054,28.2431,53490.0
2020-12-10 14:15:00,29.96,29.96,29.94,29.96,42951.0,28.2337,28.2337,28.2149,28.2337,42951.0
2020-12-10 14:20:00,29.96,29.96,29.94,29.96,45357.0,28.2337,28.2337,28.2149,28.2337,45357.0
2020-12-10 14:25:00,29.96,30.0,29.96,30.0,52239.0,28.2337,28.2714,28.2337,28.2714,52239.0
2020-12-10 14:30:00,29.99,30.01,29.98,30.0,101067.0,28.262,28.2808,28.2526,28.2714,101067.0
2020-12-10 14:35:00,30.0,30.03,30.0,30.03,47736.0,28.2714,28.2997,28.2714,28.2997,47736.0
2020-12-10 14:40:00,30.03,30.03,29.99,29.99,46890.0,28.2997,28.2997,28.262,28.262,46890.0
2020-12-10 14:45:00,30.0,30.03,30.0,30.02,38034.0,28.2714,28.2997,28.2714,28.2902,38034.0
2020-12-10 14:50:00,30.02,30.04,30.02,30.03,52917.0,28.2902,28.3091,28.2902,28.2997,52917.0
2020-12-10 14:55:00,30.03,30.04,30.01,30.02,33042.0,28.2997,28.3091,28.2808,28.2902,33042.0
2020-12-10 15:00:00,30.04,30.08,30.03,30.05,54948.0,28.3091,28.3468,28.2997,28.3185,54948.0
2020-12-10 15:05:00,30.05,30.09,30.05,30.07,85689.0,28.3185,28.3562,28.3185,28.3374,85689.0
2020-12-10 15:10:00,30.08,30.13,30.08,30.12,94308.0,28.3468,28.3939,28.3468,28.3845,94308.0
2020-12-10 15:15:00,30.12,30.14,30.12,30.12,76428.0,28.3845,28.4033,28.3845,28.3845,76428.0
2020-12-10 15:20:00,30.12,30.14,30.11,30.13,132390.0,28.3845,28.4033,28.3751,28.3939,132390.0
2020-12-10 15:25:00,30.13,30.13,30.09,30.1,141621.0,28.3939,28.3939,28.3562,28.3656,141621.0
2020-12-10 15:30:00,30.1,30.12,30.09,30.1,190998.0,28.3656,28.3845,28.3562,28.3656,190998.0
2020-12-10 15:35:00,30.1,30.1,30.04,30.07,237114.0,28.3656,28.3656,28.3091,28.3374,237114.0
2020-12-10 15:40:00,30.07,30.07,30.0,30.02,245874.0,28.3374,28.3374,28.2714,28.2902,245874.0
2020-12-10 15:45:00,30.03,30.07,30.02,30.05,183927.0,28.2997,28.3374,28.2902,28.3185,183927.0
2020-12-10 15:50:00,30.05,30.06,30.04,30.04,301557.0,28.3185,28.3279,28.3091,28.3091,301557.0
2020-12-10 15:55:00,30.04,30.04,29.99,29.99,566226.0,28.3091,28.3091,28.262,28.262,566226.0
2020-12-11 09:30:00,29.74,29.86,29.68,29.83,250980.0,28.0264,28.1395,27.9698,28.1112,250980.0
2020-12-11 09:35:00,29.83,29.86,29.8,29.81,112917.0,28.1112,28.1395,28.0829,28.0923,112917.0
2020-12-11 09:40:00,29.82,29.85,29.73,29.77,86874.0,28.1018,28.13,28.017,28.0547,86874.0
2020-12-11 09:45:00,29.76,29.83,29.72,29.73,213192.0,28.0452,28.1112,28.0075,28.017,213192.0
2020-12-11 09:50:00,29.73,29.88,29.67,29.85,556713.0,28.017,28.1583,27.9604,28.13,556713.0
2020-12-11 09:55:00,29.85,29.88,29.82,29.84,182169.0,28.13,28.1583,28.1018,28.1206,182169.0
2020-12-11 10:00:00,29.84,29.92,29.8,29.92,192372.0,28.1206,28.196,28.0829,28.196,192372.0
2020-12-11 10:05:00,29.9,29.92,29.84,29.86,224739.0,28.1772,28.196,28.1206,28.1395,224739.0
2020-12-11 10:10:00,29.87,29.87,29.8,29.83,56955.0,28.1489,28.1489,28.0829,28.1112,56955.0
2020-12-11 10:15:00,29.84,29.85,29.78,29.84,104997.0,28.1206,28.13,28.0641,28.1206,104997.0
2020-12-11 10:20:00,29.85,29.87,29.84,29.86,46386.0,28.13,28.1489,28.1206,28.1395,46386.0
2020-12-11 10:25:00,29.85,29.87,29.82,29.82,63012.0,28.13,28.1489,28.1018,28.1018,63012.0
2020-12-11 10:30:00,29.83,29.83,29.77,29.79,36405.0,28.1112,28.1112,28.0547,28.0735,36405.0
2020-12-11 10:35:00,29.79,29.83,29.77,29.83,35982.0,28.0735,28.1112,28.0547,28.1112,35982.0
2020-12-11 10:40:00,29.82,29.84,29.8,29.8,31989.0,28.1018,28.1206,28.0829,28.0829,31989.0
2020-12-11 10:45:00,29.8,29.8,29.78,29.8,29049.0,28.0829,28.0829,28.0641,28.0829,29049.0
2020-12-11 10:50:00,29.8,29.83,29.78,29.81,70575.0,28.0829,28.1112,28.0641,28.0923,70575.0
2020-12-11 10:55:00,29.81,29.83,29.81,29.83,40467.0,28.0923,28.1112,28.0923,28.1112,40467.0
2020-12-11 11:00:00,29.83,29.84,29.81,29.81,55113.0,28.1112,28.1206,28.0923,28.0923,55113.0
2020-12-11 11:05:00,29.82,29.83,29.79,29.82,86166.0,28.1018,28.1112,28.0735,28.1018,86166.0
2020-12-11 11:10:00,29.81,29.87,29.8,29.87,150768.0,28.0923,28.1489,28.0829,28.1489,150768.0
2020-12-11 11:15:00,29.87,29.9,29.86,29.89,28491.0,28.1489,28.1772,28.1395,28.1677,28491.0
2020-12-11 11:20:00,29.89,29.9,29.85,29.86,68508.0,28.1677,28.1772,28.13,28.1395,68508.0
2020-12-11 11:25:00,29.86,29.95,29.83,29.95,138090.0,28.1395,28.2243,28.1112,28.2243,138090.0
2020-12-11 11:30:00,29.96,29.99,29.92,29.96,65955.0,28.2337,28.262,28.196,28.2337,65955.0
2020-12-11 11:35:00,29.96,29.99,29.94,29.99,51597.0,28.2337,28.262,28.2149,28.262,51597.0
2020-12-11 11:40:00,29.98,30.04,29.96,30.01,33948.0,28.2526,28.3091,28.2337,28.2808,33948.0
2020-12-11 11:45:00,30.01,30.06,29.99,30.06,46488.0,28.2808,28.3279,28.262,28.3279,46488.0
2020-12-11 11:50:00,30.05,30.11,30.04,30.11,65427.0,28.3185,28.3751,28.3091,28.3751,65427.0
2020-12-11 11:55:00,30.11,30.12,30.06,30.08,85887.0,28.3751,28.3845,28.3279,28.3468,85887.0
2020-12-11 12:00:00,30.08,30.09,30.05,30.05,72180.0,28.3468,28.3562,28.3185,28.3185,72180.0
2020-12-11 12:05:00,30.05,30.09,30.0,30.0,120411.0,28.3185,28.3562,28.2714,28.2714,120411.0
2020-12-11 12:10:00,30.01,30.01,29.97,29.97,33075.0,28.2808,28.2808,28.2431,28.2431,33075.0
2020-12-11 12:15:00,29.97,30.0,29.95,29.96,23130.0,28.2431,28.2714,28.2243,28.2337,23130.0
2020-12-11 12:20:00,29.96,29.99,29.95,29.98,19071.0,28.2337,28.262,28.2243,28.2526,19071.0
2020-12-11 12:25:00,29.98,30.01,29.97,30.01,19560.0,28.2526,28.2808,28.2431,28.2808,19560.0
2020-12-11 12:30:00,30.01,30.03,30.0,30.0,21144.0,28.2808,28.2997,28.2714,28.2714,21144.0
2020-12-11 12:35:00,29.99,30.01,29.98,30.0,23364.0,28.262,28.2808,28.2526,28.2714,23364.0
2020-12-11 12:40:00,30.0,30.03,29.98,30.0,22917.0,28.2714,28.2997,28.2526,28.2714,22917.0
2020-12-11 12:45:00,30.0,30.05,30.0,30.05,22344.0,28.2714,28.3185,28.2714,28.3185,22344.0
2020-12-11 12:50:00,30.05,30.07,30.02,30.03,21621.0,28.3185,28.3374,28.2902,28.2997,21621.0
2020-12-11 12:55:00,30.03,30.04,30.01,30.01,27015.0,28.2997,28.3091,28.2808,28.2808,27015.0
2020-12-11 13:00:00,30.0,30.02,29.99,29.99,15636.0,28.2714,28.2902,28.262,28.262,15636.0
2020-12-11 13:05:00,29.99,30.01,29.98,29.99,38280.0,28.262,28.2808,28.2526,28.262,38280.0
2020-12-11 13:10:00,29.99,30.04,29.99,30.03,43650.0,28.262,28.3091,28.262,28.2997,43650.0
2020-12-11 13:15:00,30.04,30.06,30.03,30.04,37920.0,28.3091,28.3279,28.2997,28.3091,37920.0
2020-12-11 13:20:00,30.05,30.05,30.0,30.02,27123.0,28.3185,28.3185,28.2714,28.2902,27123.0
2020-12-11 13:25:00,30.02,30.05,30.02,30.04,35811.0,28.2902,28.3185,28.2902,28.3091,35811.0
2020-12-11 13:30:00,30.05,30.06,30.03,30.05,42138.0,28.3185,28.3279,28.2997,28.3185,42138.0
2020-12-11 13:35:00,30.05,30.09,30.05,30.08,32976.0,28.3185,28.3562,28.3185,28.3468,32976.0
2020-12-11 13:40:00,30.08,30.1,30.05,30.08,76653.0,28.3468,28.3656,28.3185,28.3468,76653.0
2020-12-11 13:45:00,30.08,30.08,30.06,30.08,16077.0,28.3468,28.3468,28.3279,28.3468,16077.0
2020-12-11 13:50:00,30.07,30.1,30.07,30.09,46734.0,28.3374,28.3656,28.3374,28.3562,46734.0
2020-12-11 13:55:00,30.11,30.13,30.08,30.1,21993.0,28.3751,28.3939,28.3468,28.3656,21993.0
2020-12-11 14:00:00,30.1,30.11,30.08,30.11,17523.0,28.3656,28.3751,28.3468,28.3751,17523.0
2020-12-11 14:05:00,30.11,30.14,30.09,30.1,27873.0,28.3751,28.4033,28.3562,28.3656,27873.0
2020-12-11 14:10:00,30.1,30.11,30.08,30.1,23505.0,28.3656,28.3751,28.3468,28.3656,23505.0
2020-12-11 14:15:00,30.09,30.13,30.08,30.13,46218.0,28.3562,28.3939,28.3468,28.3939,46218.0
2020-12-11 14:20:00,30.12,30.15,30.11,30.15,40041.0,28.3845,28.4128,28.3751,28.4128,40041.0
2020-12-11 14:25:00,30.15,30.15,30.12,30.14,29520.0,28.4128,28.4128,28.3845,28.4033,29520.0
2020-12-11 14:30:00,30.15,30.22,30.14,30.2,40902.0,28.4128,28.4787,28.4033,28.4599,40902.0
2020-12-11 14:35:00,30.19,30.19,30.16,30.17,51549.0,28.4505,28.4505,28.4222,28.4316,51549.0
2020-12-11 14:40:00,30.17,30.2,30.16,30.2,32235.0,28.4316,28.4599,28.4222,28.4599,32235.0
2020-12-11 14:45:00,30.2,30.2,30.18,30.19,18000.0,28.4599,28.4599,28.441,28.4505,18000.0
2020-12-11 14:50:00,30.19,30.19,30.15,30.16,32763.0,28.4505,28.4505,28.4128,28.4222,32763.0
2020-12-11 14:55:00,30.16,30.17,30.14,30.14,31695.0,28.4222,28.4316,28.4033,28.4033,31695.0
2020-12-11 15:00:00,30.14,30.17,30.14,30.15,23985.0,28.4033,28.4316,28.4033,28.4128,23985.0
2020-12-11 15:05:00,30.14,30.15,30.13,30.14,33915.0,28.4033,28.4128,28.3939,28.4033,33915.0
2020-12-11 15:10:00,30.15,30.16,30.13,30.15,33462.0,28.4128,28.4222,28.3939,28.4128,33462.0
2020-12-11 15:15:00,30.14,30.23,30.14,30.21,93102.0,28.4033,28.4881,28.4033,28.4693,93102.0
2020-12-11 15:20:00,30.21,30.22,30.19,30.2,43311.0,28.4693,28.4787,28.4505,28.4599,43311.0
2020-12-11 15:25:00,30.19,30.21,30.15,30.17,46923.0,28.4505,28.4693,28.4128,28.4316,46923.0
2020-12-11 15:30:00,30.17,30.18,30.14,30.15,55527.0,28.4316,28.441,28.4033,28.4128,55527.0
2020-12-11 15:35:00,30.15,30.17,30.15,30.17,50982.0,28.4128,28.4316,28.4128,28.4316,50982.0
2020-12-11 15:40:00,30.17,30.22,30.16,30.18,71889.0,28.4316,28.4787,28.4222,28.441,71889.0
2020-12-11 15:45:00,30.18,30.18,30.12,30.13,71025.0,28.441,28.441,28.3845,28.3939,71025.0
2020-12-11 15:50:00,30.14,30.2,30.12,30.14,210780.0,28.4033,28.4599,28.3845,28.4033,210780.0
2020-12-11 15:55:00,30.14,30.16,30.09,30.15,502377.0,28.4033,28.4222,28.3562,28.4128,502377.0
2020-12-14 09:30:00,30.4,30.43,30.31,30.32,163764.0,28.6484,28.6766,28.5635,28.573,163764.0
2020-12-14 09:35:00,30.32,30.37,30.24,30.35,43236.0,28.573,28.6201,28.4976,28.6012,43236.0
2020-12-14 09:40:00,30.35,30.44,30.35,30.4,24621.0,28.6012,28.686,28.6012,28.6484,24621.0
2020-12-14 09:45:00,30.38,30.41,30.3,30.37,48066.0,28.6295,28.6578,28.5541,28.6201,48066.0
2020-12-14 09:50:00,30.36,30.4,30.35,30.35,28737.0,28.6107,28.6484,28.6012,28.6012,28737.0
2020-12-14 09:55:00,30.35,30.35,30.26,30.28,36525.0,28.6012,28.6012,28.5164,28.5353,36525.0
2020-12-14 10:00:00,30.3,30.32,30.26,30.32,73755.0,28.5541,28.573,28.5164,28.573,73755.0
2020-12-14 10:05:00,30.32,30.37,30.3,30.36,51453.0,28.573,28.6201,28.5541,28.6107,51453.0
2020-12-14 10:10:00,30.36,30.36,30.28,30.29,38832.0,28.6107,28.6107,28.5353,28.5447,38832.0
2020-12-14 10:15:00,30.3,30.3,30.23,30.23,40296.0,28.5541,28.5541,28.4881,28.4881,40296.0
2020-12-14 10:20:00,30.24,30.24,30.21,30.24,72534.0,28.4976,28.4976,28.4693,28.4976,72534.0
2020-12-14 10:25:00,30.23,30.23,30.18,30.21,27306.0,28.4881,28.4881,28.441,28.4693,27306.0
2020-12-14 10:30:00,30.21,30.24,30.19,30.22,59112.0,28.4693,28.4976,28.4505,28.4787,59112.0
2020-12-14 10:35:00,30.22,30.23,30.2,30.21,27618.0,28.4787,28.4881,28.4599,28.4693,27618.0
2020-12-14 10:40:00,30.21,30.21,30.17,30.18,46134.0,28.4693,28.4693,28.4316,28.441,46134.0
2020-12-14 10:45:00,30.18,30.2,30.13,30.13,60591.0,28.441,28.4599,28.3939,28.3939,60591.0
2020-12-14 10:50:00,30.13,30.13,30.09,30.1,25131.0,28.3939,28.3939,28.3562,28.3656,25131.0
2020-12-14 10:55:00,30.1,30.11,30.01,30.03,51468.0,28.3656,28.3751,28.2808,28.2997,51468.0
2020-12-14 11:00:00,30.03,30.04,29.98,30.01,38853.0,28.2997,28.3091,28.2526,28.2808,38853.0
2020-12-14 11:05:00,30.0,30.07,29.97,29.97,58767.0,28.2714,28.3374,28.2431,28.2431,58767.0
2020-12-14 11:10:00,29.96,29.98,29.95,29.96,45192.0,28.2337,28.2526,28.2243,28.2337,45192.0
2020-12-14 11:15:00,29.96,30.04,29.95,30.02,34665.0,28.2337,28.3091,28.2243,28.2902,34665.0
2020-12-14 11:20:00,30.03,30.03,29.98,30.0,39291.0,28.2997,28.2997,28.2526,28.2714,39291.0
2020-12-14 11:25:00,30.01,30.02,29.96,29.98,40203.0,28.2808,28.2902,28.2337,28.2526,40203.0
2020-12-14 11:30:00,29.98,29.99,29.9,29.92,94176.0,28.2526,28.262,28.1772,28.196,94176.0
2020-12-14 11:35:00,29.93,30.01,29.92,29.98,31716.0,28.2054,28.2808,28.196,28.2526,31716.0
2020-12-14 11:40:00,29.99,30.01,29.98,30.0,21918.0,28.262,28.2808,28.2526,28.2714,21918.0
2020-12-14 11:45:00,30.0,30.04,29.98,30.02,34428.0,28.2714,28.3091,28.2526,28.2902,34428.0
2020-12-14 11:50:00,30.02,30.02,29.97,30.0,23232.0,28.2902,28.2902,28.2431,28.2714,23232.0
2020-12-14 11:55:00,30.0,30.03,30.0,30.01,20892.0,28.2714,28.2997,28.2714,28.2808,20892.0
2020-12-14 12:00:00,30.02,30.02,29.98,29.99,39558.0,28.2902,28.2902,28.2526,28.262,39558.0
2020-12-14 12:05:00,29.99,30.0,29.97,30.0,28992.0,28.262,28.2714,28.2431,28.2714,28992.0
2020-12-14 12:10:00,30.0,30.05,29.99,30.05,36987.0,28.2714,28.3185,28.262,28.3185,36987.0
2020-12-14 12:15:00,30.05,30.06,30.01,30.02,19941.0,28.3185,28.3279,28.2808,28.2902,19941.0
2020-12-14 12:20:00,30.02,30.03,29.99,29.99,29253.0,28.2902,28.2997,28.262,28.262,29253.0
2020-12-14 12:25:00,29.99,30.0,29.97,30.0,18510.0,28.262,28.2714,28.2431,28.2714,18510.0
2020-12-14 12:30:00,29.99,30.01,29.98,30.0,22269.0,28.262,28.2808,28.2526,28.2714,22269.0
2020-12-14 12:35:00,30.0,30.0,29.98,29.98,22176.0,28.2714,28.2714,28.2526,28.2526,22176.0
2020-12-14 12:40:00,29.98,30.01,29.97,30.01,32247.0,28.2526,28.2808,28.2431,28.2808,32247.0
2020-12-14 12:45:00,30.01,30.02,29.98,29.98,39933.0,28.2808,28.2902,28.2526,28.2526,39933.0
2020-12-14 12:50:00,29.98,29.99,29.97,29.99,18705.0,28.2526,28.262,28.2431,28.262,18705.0
2020-12-14 12:55:00,29.98,29.98,29.95,29.96,21999.0,28.2526,28.2526,28.2243,28.2337,21999.0
2020-12-14 13:00:00,29.96,30.0,29.96,29.98,22587.0,28.2337,28.2714,28.2337,28.2526,22587.0
2020-12-14 13:05:00,29.98,29.98,29.93,29.93,36861.0,28.2526,28.2526,28.2054,28.2054,36861.0
2020-12-14 13:10:00,29.94,29.98,29.92,29.97,42150.0,28.2149,28.2526,28.196,28.2431,42150.0
2020-12-14 13:15:00,29.96,29.97,29.94,29.96,26676.0,28.2337,28.2431,28.2149,28.2337,26676.0
2020-12-14 13:20:00,29.95,29.97,29.93,29.94,23850.0,28.2243,28.2431,28.2054,28.2149,23850.0
2020-12-14 13:25:00,29.94,29.96,29.94,29.94,23070.0,28.2149,28.2337,28.2149,28.2149,23070.0
2020-12-14 13:30:00,29.94,29.97,29.94,29.96,21069.0,28.2149,28.2431,28.2149,28.2337,21069.0
2020-12-14 13:35:00,29.96,29.99,29.96,29.97,29760.0,28.2337,28.262,28.2337,28.2431,29760.0
2020-12-14 13:40:00,29.97,29.98,29.96,29.96,22305.0,28.2431,28.2526,28.2337,28.2337,22305.0
2020-12-14 13:45:00,29.97,29.97,29.94,29.94,13755.0,28.2431,28.2431,28.2149,28.2149,13755.0
2020-12-14 13:50:00,29.95,29.96,29.93,29.93,84234.0,28.2243,28.2337,28.2054,28.2054,84234.0
2020-12-14 13:55:00,29.93,29.95,29.91,29.92,56154.0,28.2054,28.2243,28.1866,28.196,56154.0
2020-12-14 14:00:00,29.93,29.95,29.91,29.93,17802.0,28.2054,28.2243,28.1866,28.2054,17802.0
2020-12-14 14:05:00,29.93,29.95,29.93,29.93,21333.0,28.2054,28.2243,28.2054,28.2054,21333.0
2020-12-14 14:10:00,29.93,29.93,29.89,29.9,21729.0,28.2054,28.2054,28.1677,28.1772,21729.0
2020-12-14 14:15:00,29.91,29.92,29.88,29.91,24105.0,28.1866,28.196,28.1583,28.1866,24105.0
2020-12-14 14:20:00,29.91,29.92,29.88,29.89,19146.0,28.1866,28.196,28.1583,28.1677,19146.0
2020-12-14 14:25:00,29.89,29.91,29.87,29.89,25860.0,28.1677,28.1866,28.1489,28.1677,25860.0
2020-12-14 14:30:00,29.89,29.9,29.86,29.87,107517.0,28.1677,28.1772,28.1395,28.1489,107517.0
2020-12-14 14:35:00,29.87,29.88,29.83,29.84,45729.0,28.1489,28.1583,28.1112,28.1206,45729.0
2020-12-14 14:40:00,29.85,29.87,29.85,29.87,109776.0,28.13,28.1489,28.13,28.1489,109776.0
2020-12-14 14:45:00,29.87,29.88,29.84,29.87,54522.0,28.1489,28.1583,28.1206,28.1489,54522.0
2020-12-14 14:50:00,29.89,29.91,29.86,29.91,56448.0,28.1677,28.1866,28.1395,28.1866,56448.0
2020-12-14 14:55:00,29.89,29.93,29.88,29.9,76311.0,28.1677,28.2054,28.1583,28.1772,76311.0
2020-12-14 15:00:00,29.9,29.92,29.85,29.86,82779.0,28.1772,28.196,28.13,28.1395,82779.0
2020-12-14 15:05:00,29.86,29.87,29.84,29.84,69411.0,28.1395,28.1489,28.1206,28.1206,69411.0
2020-12-14 15:10:00,29.84,29.9,29.84,29.9,45261.0,28.1206,28.1772,28.1206,28.1772,45261.0
2020-12-14 15:15:00,29.89,29.91,29.88,29.89,38550.0,28.1677,28.1866,28.1583,28.1677,38550.0
2020-12-14 15:20:00,29.9,29.9,29.87,29.88,53079.0,28.1772,28.1772,28.1489,28.1583,53079.0
2020-12-14 15:25:00,29.87,29.9,29.87,29.89,57687.0,28.1489,28.1772,28.1489,28.1677,57687.0
2020-12-14 15:30:00,29.89,29.89,29.78,29.78,120603.0,28.1677,28.1677,28.0641,28.0641,120603.0
2020-12-14 15:35:00,29.79,29.8,29.74,29.75,82452.0,28.0735,28.0829,28.0264,28.0358,82452.0
2020-12-14 15:40:00,29.74,29.77,29.73,29.73,112389.0,28.0264,28.0547,28.017,28.017,112389.0
2020-12-14 15:45:00,29.73,29.78,29.72,29.77,115404.0,28.017,28.0641,28.0075,28.0547,115404.0
2020-12-14 15:50:00,29.76,29.82,29.72,29.76,242403.0,28.0452,28.1018,28.0075,28.0452,242403.0
2020-12-14 15:55:00,29.77,29.77,29.63,29.64,577572.0,28.0547,28.0547,27.9227,27.9321,577572.0
2020-12-15 09:30:00,29.97,30.03,29.83,30.0,406044.0,28.2431,28.2997,28.1112,28.2714,406044.0
2020-12-15 09:35:00,29.99,30.01,29.93,29.97,79293.0,28.262,28.2808,28.2054,28.2431,79293.0
2020-12-15 09:40:00,29.97,29.98,29.93,29.93,117921.0,28.2431,28.2526,28.2054,28.2054,117921.0
2020-12-15 09:45:00,29.91,29.93,29.87,29.89,34725.0,28.1866,28.2054,28.1489,28.1677,34725.0
2020-12-15 09:50:00,29.9,29.9,29.8,29.82,88143.0,28.1772,28.1772,28.0829,28.1018,88143.0
2020-12-15 09:55:00,29.81,29.83,29.76,29.77,69927.0,28.0923,28.1112,28.0452,28.0547,69927.0
2020-12-15 10:00:00,29.76,29.78,29.7,29.71,159105.0,28.0452,28.0641,27.9887,27.9981,159105.0
2020-12-15 10:05:00,29.73,29.81,29.73,29.81,153330.0,28.017,28.0923,28.017,28.0923,153330.0
2020-12-15 10:10:00,29.81,29.91,29.81,29.87,103275.0,28.0923,28.1866,28.0923,28.1489,103275.0
2020-12-15 10:15:00,29.87,29.89,29.83,29.86,60498.0,28.1489,28.1677,28.1112,28.1395,60498.0
2020-12-15 10:20:00,29.86,29.87,29.82,29.83,68679.0,28.1395,28.1489,28.1018,28.1112,68679.0
2020-12-15 10:25:00,29.83,29.83,29.78,29.78,51060.0,28.1112,28.1112,28.0641,28.0641,51060.0
2020-12-15 10:30:00,29.77,29.81,29.75,29.8,42141.0,28.0547,28.0923,28.0358,28.0829,42141.0
2020-12-15 10:35:00,29.8,29.8,29.64,29.68,131784.0,28.0829,28.0829,27.9321,27.9698,131784.0
2020-12-15 10:40:00,29.69,29.71,29.61,29.65,82323.0,27.9793,27.9981,27.9039,27.9416,82323.0
2020-12-15 10:45:00,29.66,29.73,29.65,29.73,37752.0,27.951,28.017,27.9416,28.017,37752.0
2020-12-15 10:50:00,29.75,29.8,29.71,29.78,43353.0,28.0358,28.0829,27.9981,28.0641,43353.0
2020-12-15 10:55:00,29.77,29.87,29.75,29.87,50130.0,28.0547,28.1489,28.0358,28.1489,50130.0
2020-12-15 11:00:00,29.86,29.88,29.84,29.86,29625.0,28.1395,28.1583,28.1206,28.1395,29625.0
2020-12-15 11:05:00,29.86,29.86,29.81,29.83,30585.0,28.1395,28.1395,28.0923,28.1112,30585.0
2020-12-15 11:10:00,29.84,29.86,29.83,29.83,53142.0,28.1206,28.1395,28.1112,28.1112,53142.0
2020-12-15 11:15:00,29.84,29.84,29.8,29.8,42987.0,28.1206,28.1206,28.0829,28.0829,42987.0
2020-12-15 11:20:00,29.81,29.91,29.8,29.91,39666.0,28.0923,28.1866,28.0829,28.1866,39666.0
2020-12-15 11:25:00,29.9,29.92,29.87,29.91,35991.0,28.1772,28.196,28.1489,28.1866,35991.0
2020-12-15 11:30:00,29.91,29.91,29.87,29.9,34557.0,28.1866,28.1866,28.1489,28.1772,34557.0
2020-12-15 11:35:00,29.9,29.94,29.89,29.93,20277.0,28.1772,28.2149,28.1677,28.2054,20277.0
2020-12-15 11:40:00,29.94,29.97,29.94,29.96,20037.0,28.2149,28.2431,28.2149,28.2337,20037.0
2020-12-15 11:45:00,29.96,30.0,29.93,29.95,37587.0,28.2337,28.2714,28.2054,28.2243,37587.0
2020-12-15 11:50:00,29.95,30.0,29.95,30.0,51744.0,28.2243,28.2714,28.2243,28.2714,51744.0
2020-12-15 11:55:00,30.0,30.01,29.99,30.0,13224.0,28.2714,28.2808,28.262,28.2714,13224.0
2020-12-15 12:00:00,30.0,30.02,29.99,30.01,21891.0,28.2714,28.2902,28.262,28.2808,21891.0
2020-12-15 12:05:00,30.01,30.04,30.0,30.03,27609.0,28.2808,28.3091,28.2714,28.2997,27609.0
2020-12-15 12:10:00,30.03,30.03,29.99,30.0,23487.0,28.2997,28.2997,28.262,28.2714,23487.0
2020-12-15 12:15:00,30.02,30.05,30.02,30.03,21255.0,28.2902,28.3185,28.2902,28.2997,21255.0
2020-12-15 12:20:00,30.03,30.04,30.01,30.02,18438.0,28.2997,28.3091,28.2808,28.2902,18438.0
2020-12-15 12:25:00,30.01,30.02,29.97,29.98,45498.0,28.2808,28.2902,28.2431,28.2526,45498.0
2020-12-15 12:30:00,29.98,30.01,29.98,30.0,30336.0,28.2526,28.2808,28.2526,28.2714,30336.0
2020-12-15 12:35:00,30.0,30.01,29.99,30.01,24723.0,28.2714,28.2808,28.262,28.2808,24723.0
2020-12-15 12:40:00,30.01,30.05,30.01,30.04,33393.0,28.2808,28.3185,28.2808,28.3091,33393.0
2020-12-15 12:45:00,30.04,30.06,30.04,30.06,29025.0,28.3091,28.3279,28.3091,28.3279,29025.0
2020-12-15 12:50:00,30.06,30.11,30.05,30.1,30576.0,28.3279,28.3751,28.3185,28.3656,30576.0
2020-12-15 12:55:00,30.1,30.11,30.08,30.09,27312.0,28.3656,28.3751,28.3468,28.3562,27312.0
2020-12-15 13:00:00,30.09,30.1,30.05,30.07,99393.0,28.3562,28.3656,28.3185,28.3374,99393.0
2020-12-15 13:05:00,30.07,30.17,30.07,30.14,153927.0,28.3374,28.4316,28.3374,28.4033,153927.0
2020-12-15 13:10:00,30.14,30.16,30.12,30.14,26889.0,28.4033,28.4222,28.3845,28.4033,26889.0
2020-12-15 13:15:00,30.14,30.14,30.09,30.11,44451.0,28.4033,28.4033,28.3562,28.3751,44451.0
2020-12-15 13:20:00,30.1,30.12,30.09,30.11,28203.0,28.3656,28.3845,28.3562,28.3751,28203.0
2020-12-15 13:25:00,30.12,30.12,30.07,30.08,27495.0,28.3845,28.3845,28.3374,28.3468,27495.0
2020-12-15 13:30:00,30.09,30.1,30.06,30.1,39465.0,28.3562,28.3656,28.3279,28.3656,39465.0
2020-12-15 13:35:00,30.1,30.11,30.07,30.11,33009.0,28.3656,28.3751,28.3374,28.3751,33009.0
2020-12-15 13:40:00,30.11,30.13,30.09,30.12,38049.0,28.3751,28.3939,28.3562,28.3845,38049.0
2020-12-15 13:45:00,30.13,30.14,30.11,30.13,33225.0,28.3939,28.4033,28.3751,28.3939,33225.0
2020-12-15 13:50:00,30.13,30.14,30.11,30.12,27546.0,28.3939,28.4033,28.3751,28.3845,27546.0
2020-12-15 13:55:00,30.12,30.15,30.12,30.14,32607.0,28.3845,28.4128,28.3845,28.4033,32607.0
2020-12-15 14:00:00,30.14,30.15,30.13,30.13,29658.0,28.4033,28.4128,28.3939,28.3939,29658.0
2020-12-15 14:05:00,30.14,30.15,30.1,30.1,47067.0,28.4033,28.4128,28.3656,28.3656,47067.0
2020-12-15 14:10:00,30.11,30.15,30.11,30.14,56862.0,28.3751,28.4128,28.3751,28.4033,56862.0
2020-12-15 14:15:00,30.15,30.15,30.12,30.13,25626.0,28.4128,28.4128,28.3845,28.3939,25626.0
2020-12-15 14:20:00,30.13,30.14,30.09,30.11,33033.0,28.3939,28.4033,28.3562,28.3751,33033.0
2020-12-15 14:25:00,30.1,30.11,30.07,30.07,25356.0,28.3656,28.3751,28.3374,28.3374,25356.0
2020-12-15 14:30:00,30.09,30.13,30.08,30.12,37647.0,28.3562,28.3939,28.3468,28.3845,37647.0
2020-12-15 14:35:00,30.12,30.14,30.11,30.12,19236.0,28.3845,28.4033,28.3751,28.3845,19236.0
2020-12-15 14:40:00,30.12,30.13,30.1,30.1,28581.0,28.3845,28.3939,28.3656,28.3656,28581.0
2020-12-15 14:45:00,30.1,30.11,30.1,30.11,29271.0,28.3656,28.3751,28.3656,28.3751,29271.0
2020-12-15 14:50:00,30.11,30.12,30.09,30.09,22689.0,28.3751,28.3845,28.3562,28.3562,22689.0
2020-12-15 14:55:00,30.09,30.1,30.05,30.06,53394.0,28.3562,28.3656,28.3185,28.3279,53394.0
2020-12-15 15:00:00,30.07,30.1,30.06,30.1,40374.0,28.3374,28.3656,28.3279,28.3656,40374.0
2020-12-15 15:05:00,30.1,30.1,30.08,30.08,68940.0,28.3656,28.3656,28.3468,28.3468,68940.0
2020-12-15 15:10:00,30.09,30.1,30.08,30.09,38235.0,28.3562,28.3656,28.3468,28.3562,38235.0
2020-12-15 15:15:00,30.1,30.11,30.06,30.09,42435.0,28.3656,28.3751,28.3279,28.3562,42435.0
2020-12-15 15:20:00,30.09,30.09,30.05,30.05,42804.0,28.3562,28.3562,28.3185,28.3185,42804.0
2020-12-15 15:25:00,30.04,30.05,30.01,30.03,48198.0,28.3091,28.3185,28.2808,28.2997,48198.0
2020-12-15 15:30:00,30.02,30.03,30.0,30.01,52653.0,28.2902,28.2997,28.2714,28.2808,52653.0
2020-12-15 15:35:00,30.01,30.02,29.99,30.02,50253.0,28.2808,28.2902,28.262,28.2902,50253.0
2020-12-15 15:40:00,30.02,30.06,30.02,30.04,69333.0,28.2902,28.3279,28.2902,28.3091,69333.0
2020-12-15 15:45:00,30.04,30.06,30.03,30.04,83247.0,28.3091,28.3279,28.2997,28.3091,83247.0
2020-12-15 15:50:00,30.04,30.06,30.02,30.03,189132.0,28.3091,28.3279,28.2902,28.2997,189132.0
2020-12-15 15:55:00,30.03,30.07,30.03,30.06,254655.0,28.2997,28.3374,28.2997,28.3279,254655.0
2020-12-16 09:30:00,30.05,30.12,29.98,30.02,117273.0,28.3185,28.3845,28.2526,28.2902,117273.0
2020-12-16 09:35:00,30.01,30.04,29.96,30.02,78909.0,28.2808,28.3091,28.2337,28.2902,78909.0
2020-12-16 09:40:00,30.03,30.04,29.98,29.98,22074.0,28.2997,28.3091,28.2526,28.2526,22074.0
2020-12-16 09:45:00,29.99,30.01,29.93,29.93,68946.0,28.262,28.2808,28.2054,28.2054,68946.0
2020-12-16 09:50:00,29.93,29.97,29.93,29.97,37602.0,28.2054,28.2431,28.2054,28.2431,37602.0
2020-12-16 09:55:00,29.97,30.0,29.94,29.97,37791.0,28.2431,28.2714,28.2149,28.2431,37791.0
2020-12-16 10:00:00,29.99,29.99,29.96,29.96,141330.0,28.262,28.262,28.2337,28.2337,141330.0
2020-12-16 10:05:00,29.97,30.0,29.94,29.97,147057.0,28.2431,28.2714,28.2149,28.2431,147057.0
2020-12-16 10:10:00,29.96,29.96,29.9,29.92,62364.0,28.2337,28.2337,28.1772,28.196,62364.0
2020-12-16 10:15:00,29.92,29.93,29.89,29.9,73140.0,28.196,28.2054,28.1677,28.1772,73140.0
2020-12-16 10:20:00,29.9,29.92,29.88,29.92,75090.0,28.1772,28.196,28.1583,28.196,75090.0
2020-12-16 10:25:00,29.93,29.93,29.91,29.91,60882.0,28.2054,28.2054,28.1866,28.1866,60882.0
2020-12-16 10:30:00,29.89,29.89,29.84,29.85,49932.0,28.1677,28.1677,28.1206,28.13,49932.0
2020-12-16 10:35:00,29.85,29.85,29.81,29.82,47295.0,28.13,28.13,28.0923,28.1018,47295.0
2020-12-16 10:40:00,29.82,29.83,29.79,29.82,67812.0,28.1018,28.1112,28.0735,28.1018,67812.0
2020-12-16 10:45:00,29.81,29.82,29.77,29.78,41430.0,28.0923,28.1018,28.0547,28.0641,41430.0
2020-12-16 10:50:00,29.77,29.79,29.75,29.78,130920.0,28.0547,28.0735,28.0358,28.0641,130920.0
2020-12-16 10:55:00,29.78,29.78,29.73,29.75,40008.0,28.0641,28.0641,28.017,28.0358,40008.0
2020-12-16 11:00:00,29.74,29.8,29.72,29.8,42441.0,28.0264,28.0829,28.0075,28.0829,42441.0
2020-12-16 11:05:00,29.8,29.8,29.76,29.76,148533.0,28.0829,28.0829,28.0452,28.0452,148533.0
2020-12-16 11:10:00,29.75,29.76,29.69,29.7,40560.0,28.0358,28.0452,27.9793,27.9887,40560.0
2020-12-16 11:15:00,29.7,29.79,29.69,29.78,57174.0,27.9887,28.0735,27.9793,28.0641,57174.0
2020-12-16 11:20:00,29.77,29.8,29.77,29.79,71076.0,28.0547,28.0829,28.0547,28.0735,71076.0
2020-12-16 11:25:00,29.79,29.8,29.77,29.78,41700.0,28.0735,28.0829,28.0547,28.0641,41700.0
2020-12-16 11:30:00,29.79,29.79,29.76,29.78,50478.0,28.0735,28.0735,28.0452,28.0641,50478.0
2020-12-16 11:35:00,29.79,29.8,29.76,29.77,31164.0,28.0735,28.0829,28.0452,28.0547,31164.0
2020-12-16 11:40:00,29.77,29.8,29.77,29.78,20637.0,28.0547,28.0829,28.0547,28.0641,20637.0
2020-12-16 11:45:00,29.78,29.79,29.77,29.77,14334.0,28.0641,28.0735,28.0547,28.0547,14334.0
2020-12-16 11:50:00,29.76,29.77,29.71,29.73,99057.0,28.0452,28.0547,27.9981,28.017,99057.0
2020-12-16 11:55:00,29.74,29.74,29.69,29.72,28023.0,28.0264,28.0264,27.9793,28.0075,28023.0
2020-12-16 12:00:00,29.73,29.74,29.7,29.71,41772.0,28.017,28.0264,27.9887,27.9981,41772.0
2020-12-16 12:05:00,29.7,29.72,29.69,29.71,78924.0,27.9887,28.0075,27.9793,27.9981,78924.0
2020-12-16 12:10:00,29.71,29.73,29.68,29.69,21021.0,27.9981,28.017,27.9698,27.9793,21021.0
2020-12-16 12:15:00,29.69,29.71,29.67,29.67,29553.0,27.9793,27.9981,27.9604,27.9604,29553.0
2020-12-16 12:20:00,29.67,29.69,29.66,29.67,39522.0,27.9604,27.9793,27.951,27.9604,39522.0
2020-12-16 12:25:00,29.67,29.71,29.66,29.71,40305.0,27.9604,27.9981,27.951,27.9981,40305.0
2020-12-16 12:30:00,29.71,29.71,29.67,29.68,186741.0,27.9981,27.9981,27.9604,27.9698,186741.0
2020-12-16 12:35:00,29.68,29.68,29.66,29.67,23859.0,27.9698,27.9698,27.951,27.9604,23859.0
2020-12-16 12:40:00,29.67,29.68,29.66,29.68,22953.0,27.9604,27.9698,27.951,27.9698,22953.0
2020-12-16 12:45:00,29.67,29.72,29.67,29.67,64146.0,27.9604,28.0075,27.9604,27.9604,64146.0
2020-12-16 12:50:00,29.67,29.68,29.66,29.68,43839.0,27.9604,27.9698,27.951,27.9698,43839.0
2020-12-16 12:55:00,29.68,29.72,29.68,29.71,46773.0,27.9698,28.0075,27.9698,27.9981,46773.0
2020-12-16 13:00:00,29.71,29.73,29.71,29.71,34155.0,27.9981,28.017,27.9981,27.9981,34155.0
2020-12-16 13:05:00,29.71,29.71,29.69,29.7,36168.0,27.9981,27.9981,27.9793,27.9887,36168.0
2020-12-16 13:10:00,29.7,29.73,29.68,29.73,52749.0,27.9887,28.017,27.9698,28.017,52749.0
2020-12-16 13:15:00,29.72,29.72,29.69,29.71,29754.0,28.0075,28.0075,27.9793,27.9981,29754.0
2020-12-16 13:20:00,29.71,29.72,29.71,29.71,31599.0,27.9981,28.0075,27.9981,27.9981,31599.0
2020-12-16 13:25:00,29.7,29.72,29.69,29.72,57651.0,27.9887,28.0075,27.9793,28.0075,57651.0
2020-12-16 13:30:00,29.72,29.73,29.71,29.72,34011.0,28.0075,28.017,27.9981,28.0075,34011.0
2020-12-16 13:35:00,29.72,29.72,29.7,29.72,57231.0,28.0075,28.0075,27.9887,28.0075,57231.0
2020-12-16 13:40:00,29.72,29.72,29.71,29.72,24036.0,28.0075,28.0075,27.9981,28.0075,24036.0
2020-12-16 13:45:00,29.72,29.72,29.7,29.7,28221.0,28.0075,28.0075,27.9887,27.9887,28221.0
2020-12-16 13:50:00,29.7,29.72,29.7,29.71,19086.0,27.9887,28.0075,27.9887,27.9981,19086.0
2020-12-16 13:55:00,29.71,29.72,29.7,29.71,35571.0,27.9981,28.0075,27.9887,27.9981,35571.0
2020-12-16 14:00:00,29.72,29.78,29.67,29.74,63156.0,28.0075,28.0641,27.9604,28.0264,63156.0
2020-12-16 14:05:00,29.73,29.73,29.69,29.72,58782.0,28.017,28.017,27.9793,28.0075,58782.0
2020-12-16 14:10:00,29.71,29.72,29.68,29.71,60666.0,27.9981,28.0075,27.9698,27.9981,60666.0
2020-12-16 14:15:00,29.71,29.75,29.71,29.75,49788.0,27.9981,28.0358,27.9981,28.0358,49788.0
2020-12-16 14:20:00,29.74,29.75,29.73,29.74,44640.0,28.0264,28.0358,28.017,28.0264,44640.0
2020-12-16 14:25:00,29.74,29.74,29.7,29.71,47799.0,28.0264,28.0264,27.9887,27.9981,47799.0
2020-12-16 14:30:00,29.71,29.72,29.69,29.71,112701.0,27.9981,28.0075,27.9793,27.9981,112701.0
2020-12-16 14:35:00,29.71,29.78,29.71,29.77,147873.0,27.9981,28.0641,27.9981,28.0547,147873.0
2020-12-16 14:40:00,29.77,29.78,29.74,29.75,62766.0,28.0547,28.0641,28.0264,28.0358,62766.0
2020-12-16 14:45:00,29.74,29.77,29.74,29.75,74076.0,28.0264,28.0547,28.0264,28.0358,74076.0
2020-12-16 14:50:00,29.75,29.76,29.73,29.76,90360.0,28.0358,28.0452,28.017,28.0452,90360.0
2020-12-16 14:55:00,29.75,29.79,29.75,29.79,57168.0,28.0358,28.0735,28.0358,28.0735,57168.0
2020-12-16 15:00:00,29.78,29.8,29.78,29.78,87957.0,28.0641,28.0829,28.0641,28.0641,87957.0
2020-12-16 15:05:00,29.78,29.78,29.77,29.77,68988.0,28.0641,28.0641,28.0547,28.0547,68988.0
2020-12-16 15:10:00,29.77,29.78,29.76,29.77,104466.0,28.0547,28.0641,28.0452,28.0547,104466.0
2020-12-16 15:15:00,29.77,29.81,29.77,29.8,123774.0,28.0547,28.0923,28.0547,28.0829,123774.0
2020-12-16 15:20:00,29.8,29.83,29.79,29.8,60828.0,28.0829,28.1112,28.0735,28.0829,60828.0
2020-12-16 15:25:00,29.8,29.8,29.78,29.79,99195.0,28.0829,28.0829,28.0641,28.0735,99195.0
2020-12-16 15:30:00,29.79,29.81,29.78,29.79,101811.0,28.0735,28.0923,28.0641,28.0735,101811.0
2020-12-16 15:35:00,29.79,29.79,29.71,29.74,122307.0,28.0735,28.0735,27.9981,28.0264,122307.0
2020-12-16 15:40:00,29.74,29.77,29.74,29.75,98490.0,28.0264,28.0547,28.0264,28.0358,98490.0
2020-12-16 15:45:00,29.75,29.77,29.7,29.77,249957.0,28.0358,28.0547,27.9887,28.0547,249957.0
2020-12-16 15:50:00,29.77,29.78,29.73,29.77,109512.0,28.0547,28.0641,28.017,28.0547,109512.0
2020-12-16 15:55:00,29.78,29.79,29.69,29.7,443154.0,28.0641,28.0735,27.9793,27.9887,443154.0
2020-12-17 09:30:00,29.78,30.05,29.78,29.96,147477.0,28.0641,28.3185,28.0641,28.2337,147477.0
2020-12-17 09:35:00,29.95,29.97,29.87,29.89,33702.0,28.2243,28.2431,28.1489,28.1677,33702.0
2020-12-17 09:40:00,29.89,29.93,29.79,29.81,56544.0,28.1677,28.2054,28.0735,28.0923,56544.0
2020-12-17 09:45:00,29.8,29.91,29.8,29.91,43872.0,28.0829,28.1866,28.0829,28.1866,43872.0
2020-12-17 09:50:00,29.9,29.93,29.86,29.86,20139.0,28.1772,28.2054,28.1395,28.1395,20139.0
2020-12-17 09:55:00,29.87,29.89,29.86,29.88,43740.0,28.1489,28.1677,28.1395,28.1583,43740.0
2020-12-17 10:00:00,29.88,29.96,29.87,29.89,96888.0,28.1583,28.2337,28.1489,28.1677,96888.0
2020-12-17 10:05:00,29.9,29.93,29.9,29.93,88530.0,28.1772,28.2054,28.1772,28.2054,88530.0
2020-12-17 10:10:00,29.92,29.92,29.87,29.89,36141.0,28.196,28.196,28.1489,28.1677,36141.0
2020-12-17 10:15:00,29.89,29.92,29.87,29.9,70827.0,28.1677,28.196,28.1489,28.1772,70827.0
2020-12-17 10:20:00,29.9,29.92,29.87,29.89,38385.0,28.1772,28.196,28.1489,28.1677,38385.0
2020-12-17 10:25:00,29.89,29.95,29.87,29.91,49908.0,28.1677,28.2243,28.1489,28.1866,49908.0
2020-12-17 10:30:00,29.9,29.94,29.9,29.93,45777.0,28.1772,28.2149,28.1772,28.2054,45777.0
2020-12-17 10:35:00,29.93,29.94,29.91,29.92,54399.0,28.2054,28.2149,28.1866,28.196,54399.0
2020-12-17 10:40:00,29.92,29.96,29.91,29.96,67938.0,28.196,28.2337,28.1866,28.2337,67938.0
2020-12-17 10:45:00,29.96,29.99,29.96,29.98,109389.0,28.2337,28.262,28.2337,28.2526,109389.0
2020-12-17 10:50:00,29.97,29.99,29.94,29.96,47121.0,28.2431,28.262,28.2149,28.2337,47121.0
2020-12-17 10:55:00,29.95,29.98,29.95,29.97,34062.0,28.2243,28.2526,28.2243,28.2431,34062.0
2020-12-17 11:00:00,29.98,29.98,29.92,29.93,21651.0,28.2526,28.2526,28.196,28.2054,21651.0
2020-12-17 11:05:00,29.94,29.94,29.9,29.9,27972.0,28.2149,28.2149,28.1772,28.1772,27972.0
2020-12-17 11:10:00,29.9,29.94,29.9,29.92,40908.0,28.1772,28.2149,28.1772,28.196,40908.0
2020-12-17 11:15:00,29.92,29.96,29.92,29.96,116997.0,28.196,28.2337,28.196,28.2337,116997.0
2020-12-17 11:20:00,29.96,29.99,29.96,29.99,32334.0,28.2337,28.262,28.2337,28.262,32334.0
2020-12-17 11:25:00,29.99,30.02,29.98,30.01,59469.0,28.262,28.2902,28.2526,28.2808,59469.0
2020-12-17 11:30:00,30.02,30.02,29.96,29.98,45456.0,28.2902,28.2902,28.2337,28.2526,45456.0
2020-12-17 11:35:00,29.99,30.0,29.97,30.0,23034.0,28.262,28.2714,28.2431,28.2714,23034.0
2020-12-17 11:40:00,30.0,30.01,29.99,30.01,56139.0,28.2714,28.2808,28.262,28.2808,56139.0
2020-12-17 11:45:00,30.0,30.08,30.0,30.08,64074.0,28.2714,28.3468,28.2714,28.3468,64074.0
2020-12-17 11:50:00,30.08,30.09,30.05,30.07,140094.0,28.3468,28.3562,28.3185,28.3374,140094.0
2020-12-17 11:55:00,30.06,30.09,30.05,30.09,29607.0,28.3279,28.3562,28.3185,28.3562,29607.0
2020-12-17 12:00:00,30.09,30.11,30.08,30.1,55359.0,28.3562,28.3751,28.3468,28.3656,55359.0
2020-12-17 12:05:00,30.09,30.1,30.04,30.07,79635.0,28.3562,28.3656,28.3091,28.3374,79635.0
2020-12-17 12:10:00,30.07,30.08,30.04,30.05,22695.0,28.3374,28.3468,28.3091,28.3185,22695.0
2020-12-17 12:15:00,30.06,30.06,30.03,30.04,24597.0,28.3279,28.3279,28.2997,28.3091,24597.0
2020-12-17 12:20:00,30.04,30.05,30.03,30.04,25170.0,28.3091,28.3185,28.2997,28.3091,25170.0
2020-12-17 12:25:00,30.03,30.04,30.01,30.02,71601.0,28.2997,28.3091,28.2808,28.2902,71601.0
2020-12-17 12:30:00,30.02,30.03,30.0,30.03,15687.0,28.2902,28.2997,28.2714,28.2997,15687.0
2020-12-17 12:35:00,30.02,30.04,30.01,30.03,18444.0,28.2902,28.3091,28.2808,28.2997,18444.0
2020-12-17 12:40:00,30.03,30.04,30.01,30.01,34878.0,28.2997,28.3091,28.2808,28.2808,34878.0
2020-12-17 12:45:00,30.02,30.06,30.02,30.05,28491.0,28.2902,28.3279,28.2902,28.3185,28491.0
2020-12-17 12:50:00,30.06,30.07,30.04,30.07,40161.0,28.3279,28.3374,28.3091,28.3374,40161.0
2020-12-17 12:55:00,30.07,30.08,30.06,30.08,28140.0,28.3374,28.3468,28.3279,28.3468,28140.0
2020-12-17 13:00:00,30.08,30.1,30.07,30.09,22254.0,28.3468,28.3656,28.3374,28.3562,22254.0
2020-12-17 13:05:00,30.09,30.11,30.09,30.1,25065.0,28.3562,28.3751,28.3562,28.3656,25065.0
2020-12-17 13:10:00,30.1,30.14,30.1,30.14,79158.0,28.3656,28.4033,28.3656,28.4033,79158.0
2020-12-17 13:15:00,30.14,30.15,30.14,30.15,35595.0,28.4033,28.4128,28.4033,28.4128,35595.0
2020-12-17 13:20:00,30.15,30.16,30.15,30.15,32130.0,28.4128,28.4222,28.4128,28.4128,32130.0
2020-12-17 13:25:00,30.15,30.16,30.14,30.15,22014.0,28.4128,28.4222,28.4033,28.4128,22014.0
2020-12-17 13:30:00,30.16,30.18,30.14,30.18,49131.0,28.4222,28.441,28.4033,28.441,49131.0
2020-12-17 13:35:00,30.17,30.17,30.15,30.15,25191.0,28.4316,28.4316,28.4128,28.4128,25191.0
2020-12-17 13:40:00,30.15,30.15,30.11,30.12,20409.0,28.4128,28.4128,28.3751,28.3845,20409.0
2020-12-17 13:45:00,30.12,30.13,30.1,30.12,22734.0,28.3845,28.3939,28.3656,28.3845,22734.0
2020-12-17 13:50:00,30.12,30.15,30.12,30.14,33429.0,28.3845,28.4128,28.3845,28.4033,33429.0
2020-12-17 13:55:00,30.14,30.17,30.13,30.17,39306.0,28.4033,28.4316,28.3939,28.4316,39306.0
2020-12-17 14:00:00,30.17,30.23,30.17,30.23,44466.0,28.4316,28.4881,28.4316,28.4881,44466.0
2020-12-17 14:05:00,30.23,30.25,30.21,30.24,49800.0,28.4881,28.507,28.4693,28.4976,49800.0
2020-12-17 14:10:00,30.24,30.25,30.22,30.25,53022.0,28.4976,28.507,28.4787,28.507,53022.0
2020-12-17 14:15:00,30.25,30.28,30.24,30.27,50421.0,28.507,28.5353,28.4976,28.5258,50421.0
2020-12-17 14:20:00,30.28,30.31,30.27,30.3,57516.0,28.5353,28.5635,28.5258,28.5541,57516.0
2020-12-17 14:25:00,30.3,30.31,30.29,30.31,32313.0,28.5541,28.5635,28.5447,28.5635,32313.0
2020-12-17 14:30:00,30.31,30.32,30.3,30.31,29532.0,28.5635,28.573,28.5541,28.5635,29532.0
2020-12-17 14:35:00,30.31,30.32,30.3,30.31,29739.0,28.5635,28.573,28.5541,28.5635,29739.0
2020-12-17 14:40:00,30.31,30.31,30.26,30.27,27249.0,28.5635,28.5635,28.5164,28.5258,27249.0
2020-12-17 14:45:00,30.27,30.27,30.23,30.23,35334.0,28.5258,28.5258,28.4881,28.4881,35334.0
2020-12-17 14:50:00,30.23,30.24,30.22,30.22,33648.0,28.4881,28.4976,28.4787,28.4787,33648.0
2020-12-17 14:55:00,30.22,30.23,30.21,30.21,30888.0,28.4787,28.4881,28.4693,28.4693,30888.0
2020-12-17 15:00:00,30.22,30.24,30.21,30.23,32724.0,28.4787,28.4976,28.4693,28.4881,32724.0
2020-12-17 15:05:00,30.22,30.22,30.18,30.2,45234.0,28.4787,28.4787,28.441,28.4599,45234.0
2020-12-17 15:10:00,30.2,30.2,30.18,30.19,47085.0,28.4599,28.4599,28.441,28.4505,47085.0
2020-12-17 15:15:00,30.2,30.22,30.19,30.22,37365.0,28.4599,28.4787,28.4505,28.4787,37365.0
2020-12-17 15:20:00,30.22,30.25,30.22,30.25,73968.0,28.4787,28.507,28.4787,28.507,73968.0
2020-12-17 15:25:00,30.25,30.26,30.23,30.23,65550.0,28.507,28.5164,28.4881,28.4881,65550.0
2020-12-17 15:30:00,30.23,30.23,30.2,30.21,73341.0,28.4881,28.4881,28.4599,28.4693,73341.0
2020-12-17 15:35:00,30.21,30.27,30.19,30.26,77811.0,28.4693,28.5258,28.4505,28.5164,77811.0
2020-12-17 15:40:00,30.26,30.27,30.25,30.26,124122.0,28.5164,28.5258,28.507,28.5164,124122.0
2020-12-17 15:45:00,30.26,30.26,30.18,30.19,176034.0,28.5164,28.5164,28.441,28.4505,176034.0
2020-12-17 15:50:00,30.19,30.23,30.19,30.22,287304.0,28.4505,28.4881,28.4505,28.4787,287304.0
2020-12-17 15:55:00,30.21,30.23,30.18,30.18,556335.0,28.4693,28.4881,28.441,28.441,556335.0
2020-12-18 09:30:00,30.16,30.33,30.06,30.2,2149683.0,28.4222,28.5824,28.3279,28.4599,2149683.0
2020-12-18 09:35:00,30.19,30.21,30.05,30.05,34452.0,28.4505,28.4693,28.3185,28.3185,34452.0
2020-12-18 09:40:00,30.08,30.08,30.0,30.04,68343.0,28.3468,28.3468,28.2714,28.3091,68343.0
2020-12-18 09:45:00,30.04,30.06,30.03,30.05,32319.0,28.3091,28.3279,28.2997,28.3185,32319.0
2020-12-18 09:50:00,30.03,30.04,29.99,30.01,42216.0,28.2997,28.3091,28.262,28.2808,42216.0
2020-12-18 09:55:00,30.03,30.1,30.03,30.1,19068.0,28.2997,28.3656,28.2997,28.3656,19068.0
2020-12-18 10:00:00,30.1,30.12,30.0,30.01,36549.0,28.3656,28.3845,28.2714,28.2808,36549.0
2020-12-18 10:05:00,30.02,30.05,29.98,30.05,28932.0,28.2902,28.3185,28.2526,28.3185,28932.0
2020-12-18 10:10:00,30.06,30.08,29.99,30.01,41463.0,28.3279,28.3468,28.262,28.2808,41463.0
2020-12-18 10:15:00,30.02,30.06,29.99,30.06,31602.0,28.2902,28.3279,28.262,28.3279,31602.0
2020-12-18 10:20:00,30.06,30.06,29.99,30.01,40614.0,28.3279,28.3279,28.262,28.2808,40614.0
2020-12-18 10:25:00,30.02,30.05,30.0,30.0,42297.0,28.2902,28.3185,28.2714,28.2714,42297.0
2020-12-18 10:30:00,29.99,29.99,29.95,29.95,37188.0,28.262,28.262,28.2243,28.2243,37188.0
2020-12-18 10:35:00,29.94,29.97,29.92,29.93,57456.0,28.2149,28.2431,28.196,28.2054,57456.0
2020-12-18 10:40:00,29.94,29.94,29.9,29.93,19263.0,28.2149,28.2149,28.1772,28.2054,19263.0
2020-12-18 10:45:00,29.91,29.93,29.88,29.89,28887.0,28.1866,28.2054,28.1583,28.1677,28887.0
2020-12-18 10:50:00,29.88,29.92,29.87,29.89,32697.0,28.1583,28.196,28.1489,28.1677,32697.0
2020-12-18 10:55:00,29.9,29.93,29.89,29.9,35334.0,28.1772,28.2054,28.1677,28.1772,35334.0
2020-12-18 11:00:00,29.88,29.91,29.86,29.9,26376.0,28.1583,28.1866,28.1395,28.1772,26376.0
2020-12-18 11:05:00,29.9,29.92,29.89,29.92,24615.0,28.1772,28.196,28.1677,28.196,24615.0
2020-12-18 11:10:00,29.92,29.94,29.85,29.86,77079.0,28.196,28.2149,28.13,28.1395,77079.0
2020-12-18 11:15:00,29.86,29.9,29.83,29.88,82983.0,28.1395,28.1772,28.1112,28.1583,82983.0
2020-12-18 11:20:00,29.88,29.94,29.88,29.92,22089.0,28.1583,28.2149,28.1583,28.196,22089.0
2020-12-18 11:25:00,29.92,29.93,29.89,29.9,17859.0,28.196,28.2054,28.1677,28.1772,17859.0
2020-12-18 11:30:00,29.89,29.89,29.85,29.88,19800.0,28.1677,28.1677,28.13,28.1583,19800.0
2020-12-18 11:35:00,29.88,29.9,29.87,29.89,24258.0,28.1583,28.1772,28.1489,28.1677,24258.0
2020-12-18 11:40:00,29.89,29.89,29.84,29.84,30282.0,28.1677,28.1677,28.1206,28.1206,30282.0
2020-12-18 11:45:00,29.85,29.88,29.85,29.87,39102.0,28.13,28.1583,28.13,28.1489,39102.0
2020-12-18 11:50:00,29.88,29.93,29.88,29.91,66453.0,28.1583,28.2054,28.1583,28.1866,66453.0
2020-12-18 11:55:00,29.91,29.95,29.91,29.92,28563.0,28.1866,28.2243,28.1866,28.196,28563.0
2020-12-18 12:00:00,29.91,29.95,29.91,29.94,37551.0,28.1866,28.2243,28.1866,28.2149,37551.0
2020-12-18 12:05:00,29.95,29.97,29.92,29.94,35943.0,28.2243,28.2431,28.196,28.2149,35943.0
2020-12-18 12:10:00,29.92,29.94,29.92,29.94,30663.0,28.196,28.2149,28.196,28.2149,30663.0
2020-12-18 12:15:00,29.94,29.97,29.93,29.94,43746.0,28.2149,28.2431,28.2054,28.2149,43746.0
2020-12-18 12:20:00,29.95,29.98,29.95,29.97,11823.0,28.2243,28.2526,28.2243,28.2431,11823.0
2020-12-18 12:25:00,29.97,29.97,29.95,29.95,13329.0,28.2431,28.2431,28.2243,28.2243,13329.0
2020-12-18 12:30:00,29.95,29.99,29.95,29.97,28209.0,28.2243,28.262,28.2243,28.2431,28209.0
2020-12-18 12:35:00,29.97,30.0,29.95,30.0,18111.0,28.2431,28.2714,28.2243,28.2714,18111.0
2020-12-18 12:40:00,30.0,30.02,29.98,29.98,28812.0,28.2714,28.2902,28.2526,28.2526,28812.0
2020-12-18 12:45:00,29.98,29.99,29.95,29.96,35457.0,28.2526,28.262,28.2243,28.2337,35457.0
2020-12-18 12:50:00,29.96,30.0,29.95,29.95,38343.0,28.2337,28.2714,28.2243,28.2243,38343.0
2020-12-18 12:55:00,29.95,29.98,29.94,29.96,24366.0,28.2243,28.2526,28.2149,28.2337,24366.0
2020-12-18 13:00:00,29.96,29.97,29.95,29.97,20934.0,28.2337,28.2431,28.2243,28.2431,20934.0
2020-12-18 13:05:00,29.97,29.98,29.95,29.98,24345.0,28.2431,28.2526,28.2243,28.2526,24345.0
2020-12-18 13:10:00,29.98,29.98,29.96,29.98,46188.0,28.2526,28.2526,28.2337,28.2526,46188.0
2020-12-18 13:15:00,29.98,29.98,29.95,29.96,21273.0,28.2526,28.2526,28.2243,28.2337,21273.0
2020-12-18 13:20:00,29.97,29.97,29.92,29.95,72882.0,28.2431,28.2431,28.196,28.2243,72882.0
2020-12-18 13:25:00,29.95,29.99,29.95,29.99,11919.0,28.2243,28.262,28.2243,28.262,11919.0
2020-12-18 13:30:00,29.98,29.99,29.94,29.95,34503.0,28.2526,28.262,28.2149,28.2243,34503.0
2020-12-18 13:35:00,29.96,29.97,29.94,29.95,37173.0,28.2337,28.2431,28.2149,28.2243,37173.0
2020-12-18 13:40:00,29.96,29.98,29.96,29.97,19644.0,28.2337,28.2526,28.2337,28.2431,19644.0
2020-12-18 13:45:00,29.97,30.0,29.97,29.99,41388.0,28.2431,28.2714,28.2431,28.262,41388.0
2020-12-18 13:50:00,29.98,30.01,29.97,29.98,21972.0,28.2526,28.2808,28.2431,28.2526,21972.0
2020-12-18 13:55:00,29.98,29.98,29.96,29.98,25848.0,28.2526,28.2526,28.2337,28.2526,25848.0
2020-12-18 14:00:00,29.97,29.97,29.88,29.89,40401.0,28.2431,28.2431,28.1583,28.1677,40401.0
2020-12-18 14:05:00,29.89,29.92,29.89,29.9,29985.0,28.1677,28.196,28.1677,28.1772,29985.0
2020-12-18 14:10:00,29.91,29.91,29.88,29.9,13503.0,28.1866,28.1866,28.1583,28.1772,13503.0
2020-12-18 14:15:00,29.9,29.9,29.87,29.89,16494.0,28.1772,28.1772,28.1489,28.1677,16494.0
2020-12-18 14:20:00,29.9,29.91,29.89,29.89,42783.0,28.1772,28.1866,28.1677,28.1677,42783.0
2020-12-18 14:25:00,29.89,29.89,29.87,29.88,21945.0,28.1677,28.1677,28.1489,28.1583,21945.0
2020-12-18 14:30:00,29.88,29.91,29.88,29.89,23625.0,28.1583,28.1866,28.1583,28.1677,23625.0
2020-12-18 14:35:00,29.89,29.9,29.87,29.88,43020.0,28.1677,28.1772,28.1489,28.1583,43020.0
2020-12-18 14:40:00,29.88,29.88,29.86,29.86,41919.0,28.1583,28.1583,28.1395,28.1395,41919.0
2020-12-18 14:45:00,29.86,29.87,29.85,29.85,44244.0,28.1395,28.1489,28.13,28.13,44244.0
2020-12-18 14:50:00,29.85,29.85,29.83,29.84,63894.0,28.13,28.13,28.1112,28.1206,63894.0
2020-12-18 14:55:00,29.84,29.85,29.82,29.84,54642.0,28.1206,28.13,28.1018,28.1206,54642.0
2020-12-18 15:00:00,29.84,29.88,29.83,29.86,68280.0,28.1206,28.1583,28.1112,28.1395,68280.0
2020-12-18 15:05:00,29.87,29.89,29.87,29.89,37236.0,28.1489,28.1677,28.1489,28.1677,37236.0
2020-12-18 15:10:00,29.89,29.89,29.84,29.85,57504.0,28.1677,28.1677,28.1206,28.13,57504.0
2020-12-18 15:15:00,29.85,29.88,29.84,29.87,56586.0,28.13,28.1583,28.1206,28.1489,56586.0
2020-12-18 15:20:00,29.87,29.87,29.83,29.85,42426.0,28.1489,28.1489,28.1112,28.13,42426.0
2020-12-18 15:25:00,29.85,29.87,29.84,29.87,56151.0,28.13,28.1489,28.1206,28.1489,56151.0
2020-12-18 15:30:00,29.87,29.92,29.86,29.92,57273.0,28.1489,28.196,28.1395,28.196,57273.0
2020-12-18 15:35:00,29.92,29.95,29.91,29.92,70863.0,28.196,28.2243,28.1866,28.196,70863.0
2020-12-18 15:40:00,29.91,30.03,29.9,30.02,114846.0,28.1866,28.2997,28.1772,28.2902,114846.0
2020-12-18 15:45:00,30.02,30.07,30.01,30.03,125118.0,28.2902,28.3374,28.2808,28.2997,125118.0
2020-12-18 15:50:00,30.04,30.23,29.97,30.16,444420.0,28.3091,28.4881,28.2431,28.4222,444420.0
2020-12-18 15:55:00,30.14,30.26,30.13,30.22,1079076.0,28.4033,28.5164,28.3939,28.4787,1079076.0
2020-12-21 09:30:00,29.59,29.82,29.58,29.73,219036.0,27.885,28.1018,27.8756,28.017,219036.0
2020-12-21 09:35:00,29.75,29.85,29.74,29.79,56751.0,28.0358,28.13,28.0264,28.0735,56751.0
2020-12-21 09:40:00,29.8,29.9,29.76,29.89,36456.0,28.0829,28.1772,28.0452,28.1677,36456.0
2020-12-21 09:45:00,29.87,29.88,29.8,29.83,53544.0,28.1489,28.1583,28.0829,28.1112,53544.0
2020-12-21 09:50:00,29.83,29.93,29.83,29.88,63585.0,28.1112,28.2054,28.1112,28.1583,63585.0
2020-12-21 09:55:00,29.88,29.92,29.79,29.79,60213.0,28.1583,28.196,28.0735,28.0735,60213.0
2020-12-21 10:00:00,29.79,29.79,29.58,29.62,75453.0,28.0735,28.0735,27.8756,27.9133,75453.0
2020-12-21 10:05:00,29.62,29.64,29.55,29.62,83676.0,27.9133,27.9321,27.8473,27.9133,83676.0
2020-12-21 10:10:00,29.61,29.64,29.56,29.6,47559.0,27.9039,27.9321,27.8568,27.8944,47559.0
2020-12-21 10:15:00,29.58,29.66,29.54,29.61,91791.0,27.8756,27.951,27.8379,27.9039,91791.0
2020-12-21 10:20:00,29.62,29.62,29.52,29.57,61452.0,27.9133,27.9133,27.8191,27.8662,61452.0
2020-12-21 10:25:00,29.57,29.59,29.55,29.56,45609.0,27.8662,27.885,27.8473,27.8568,45609.0
2020-12-21 10:30:00,29.55,29.61,29.53,29.61,59115.0,27.8473,27.9039,27.8285,27.9039,59115.0
2020-12-21 10:35:00,29.62,29.68,29.62,29.68,54708.0,27.9133,27.9698,27.9133,27.9698,54708.0
2020-12-21 10:40:00,29.69,29.71,29.66,29.7,20667.0,27.9793,27.9981,27.951,27.9887,20667.0
2020-12-21 10:45:00,29.7,29.75,29.66,29.72,101733.0,27.9887,28.0358,27.951,28.0075,101733.0
2020-12-21 10:50:00,29.72,29.77,29.72,29.76,51078.0,28.0075,28.0547,28.0075,28.0452,51078.0
2020-12-21 10:55:00,29.76,29.82,29.76,29.79,47388.0,28.0452,28.1018,28.0452,28.0735,47388.0
2020-12-21 11:00:00,29.79,29.83,29.76,29.83,22554.0,28.0735,28.1112,28.0452,28.1112,22554.0
2020-12-21 11:05:00,29.83,29.84,29.8,29.82,19773.0,28.1112,28.1206,28.0829,28.1018,19773.0
2020-12-21 11:10:00,29.81,29.83,29.78,29.83,28188.0,28.0923,28.1112,28.0641,28.1112,28188.0
2020-12-21 11:15:00,29.82,29.84,29.77,29.78,25935.0,28.1018,28.1206,28.0547,28.0641,25935.0
2020-12-21 11:20:00,29.78,29.82,29.77,29.82,26625.0,28.0641,28.1018,28.0547,28.1018,26625.0
2020-12-21 11:25:00,29.81,29.81,29.74,29.74,44667.0,28.0923,28.0923,28.0264,28.0264,44667.0
2020-12-21 11:30:00,29.74,29.81,29.74,29.79,31644.0,28.0264,28.0923,28.0264,28.0735,31644.0
2020-12-21 11:35:00,29.78,29.81,29.77,29.8,21333.0,28.0641,28.0923,28.0547,28.0829,21333.0
2020-12-21 11:40:00,29.8,29.82,29.78,29.8,19386.0,28.0829,28.1018,28.0641,28.0829,19386.0
2020-12-21 11:45:00,29.8,29.83,29.79,29.82,20052.0,28.0829,28.1112,28.0735,28.1018,20052.0
2020-12-21 11:50:00,29.83,29.85,29.81,29.84,17733.0,28.1112,28.13,28.0923,28.1206,17733.0
2020-12-21 11:55:00,29.84,29.84,29.81,29.81,24582.0,28.1206,28.1206,28.0923,28.0923,24582.0
2020-12-21 12:00:00,29.82,29.86,29.82,29.85,30687.0,28.1018,28.1395,28.1018,28.13,30687.0
2020-12-21 12:05:00,29.85,29.85,29.82,29.85,12834.0,28.13,28.13,28.1018,28.13,12834.0
2020-12-21 12:10:00,29.85,29.87,29.85,29.85,14157.0,28.13,28.1489,28.13,28.13,14157.0
2020-12-21 12:15:00,29.86,29.89,29.86,29.87,23691.0,28.1395,28.1677,28.1395,28.1489,23691.0
2020-12-21 12:20:00,29.87,29.92,29.87,29.92,25644.0,28.1489,28.196,28.1489,28.196,25644.0
2020-12-21 12:25:00,29.92,29.94,29.92,29.94,19137.0,28.196,28.2149,28.196,28.2149,19137.0
2020-12-21 12:30:00,29.94,29.99,29.94,29.96,59085.0,28.2149,28.262,28.2149,28.2337,59085.0
2020-12-21 12:35:00,29.96,29.97,29.95,29.95,26031.0,28.2337,28.2431,28.2243,28.2243,26031.0
2020-12-21 12:40:00,29.95,29.97,29.95,29.96,24876.0,28.2243,28.2431,28.2243,28.2337,24876.0
2020-12-21 12:45:00,29.97,30.0,29.96,30.0,27165.0,28.2431,28.2714,28.2337,28.2714,27165.0
2020-12-21 12:50:00,30.0,30.04,29.99,30.03,38868.0,28.2714,28.3091,28.262,28.2997,38868.0
2020-12-21 12:55:00,30.04,30.05,30.03,30.05,23211.0,28.3091,28.3185,28.2997,28.3185,23211.0
2020-12-21 13:00:00,30.05,30.05,30.01,30.02,46236.0,28.3185,28.3185,28.2808,28.2902,46236.0
2020-12-21 13:05:00,30.02,30.02,29.99,30.0,26220.0,28.2902,28.2902,28.262,28.2714,26220.0
2020-12-21 13:10:00,30.01,30.02,29.99,30.01,18954.0,28.2808,28.2902,28.262,28.2808,18954.0
2020-12-21 13:15:00,30.02,30.03,30.0,30.0,23553.0,28.2902,28.2997,28.2714,28.2714,23553.0
2020-12-21 13:20:00,30.0,30.01,29.98,29.99,23040.0,28.2714,28.2808,28.2526,28.262,23040.0
2020-12-21 13:25:00,29.99,30.02,29.98,30.02,16584.0,28.262,28.2902,28.2526,28.2902,16584.0
2020-12-21 13:30:00,30.02,30.06,30.01,30.05,20799.0,28.2902,28.3279,28.2808,28.3185,20799.0
2020-12-21 13:35:00,30.05,30.05,30.03,30.03,17967.0,28.3185,28.3185,28.2997,28.2997,17967.0
2020-12-21 13:40:00,30.04,30.07,30.04,30.07,23601.0,28.3091,28.3374,28.3091,28.3374,23601.0
2020-12-21 13:45:00,30.07,30.07,30.02,30.02,32184.0,28.3374,28.3374,28.2902,28.2902,32184.0
2020-12-21 13:50:00,30.03,30.06,30.02,30.06,10740.0,28.2997,28.3279,28.2902,28.3279,10740.0
2020-12-21 13:55:00,30.06,30.07,30.04,30.04,14361.0,28.3279,28.3374,28.3091,28.3091,14361.0
2020-12-21 14:00:00,30.04,30.05,30.02,30.04,23379.0,28.3091,28.3185,28.2902,28.3091,23379.0
2020-12-21 14:05:00,30.04,30.04,30.01,30.03,18399.0,28.3091,28.3091,28.2808,28.2997,18399.0
2020-12-21 14:10:00,30.03,30.04,30.0,30.04,37794.0,28.2997,28.3091,28.2714,28.3091,37794.0
2020-12-21 14:15:00,30.05,30.05,30.03,30.04,20382.0,28.3185,28.3185,28.2997,28.3091,20382.0
2020-12-21 14:20:00,30.04,30.06,30.03,30.04,25518.0,28.3091,28.3279,28.2997,28.3091,25518.0
2020-12-21 14:25:00,30.04,30.08,30.04,30.08,36477.0,28.3091,28.3468,28.3091,28.3468,36477.0
2020-12-21 14:30:00,30.08,30.11,30.07,30.09,54420.0,28.3468,28.3751,28.3374,28.3562,54420.0
2020-12-21 14:35:00,30.09,30.12,30.06,30.07,67071.0,28.3562,28.3845,28.3279,28.3374,67071.0
2020-12-21 14:40:00,30.07,30.08,30.03,30.05,30525.0,28.3374,28.3468,28.2997,28.3185,30525.0
2020-12-21 14:45:00,30.05,30.06,30.04,30.05,20586.0,28.3185,28.3279,28.3091,28.3185,20586.0
2020-12-21 14:50:00,30.05,30.06,30.04,30.05,28068.0,28.3185,28.3279,28.3091,28.3185,28068.0
2020-12-21 14:55:00,30.04,30.05,29.98,29.99,29373.0,28.3091,28.3185,28.2526,28.262,29373.0
2020-12-21 15:00:00,30.0,30.02,29.98,30.0,41829.0,28.2714,28.2902,28.2526,28.2714,41829.0
2020-12-21 15:05:00,29.99,29.99,29.94,29.94,46902.0,28.262,28.262,28.2149,28.2149,46902.0
2020-12-21 15:10:00,29.94,29.96,29.92,29.96,69369.0,28.2149,28.2337,28.196,28.2337,69369.0
2020-12-21 15:15:00,29.96,29.96,29.92,29.92,53391.0,28.2337,28.2337,28.196,28.196,53391.0
2020-12-21 15:20:00,29.92,29.92,29.89,29.91,65442.0,28.196,28.196,28.1677,28.1866,65442.0
2020-12-21 15:25:00,29.91,29.93,29.91,29.93,30777.0,28.1866,28.2054,28.1866,28.2054,30777.0
2020-12-21 15:30:00,29.93,29.93,29.85,29.85,66567.0,28.2054,28.2054,28.13,28.13,66567.0
2020-12-21 15:35:00,29.85,29.88,29.83,29.88,85191.0,28.13,28.1583,28.1112,28.1583,85191.0
2020-12-21 15:40:00,29.88,29.9,29.84,29.84,70212.0,28.1583,28.1772,28.1206,28.1206,70212.0
2020-12-21 15:45:00,29.84,29.85,29.83,29.84,92352.0,28.1206,28.13,28.1112,28.1206,92352.0
2020-12-21 15:50:00,29.83,29.85,29.81,29.84,154923.0,28.1112,28.13,28.0923,28.1206,154923.0
2020-12-21 15:55:00,29.85,29.9,29.83,29.9,333183.0,28.13,28.1772,28.1112,28.1772,333183.0
2020-12-22 09:30:00,29.76,29.79,29.71,29.75,450582.0,28.0452,28.0735,27.9981,28.0358,450582.0
2020-12-22 09:35:00,29.75,29.87,29.75,29.8,167442.0,28.0358,28.1489,28.0358,28.0829,167442.0
2020-12-22 09:40:00,29.8,29.89,29.77,29.84,84351.0,28.0829,28.1677,28.0547,28.1206,84351.0
2020-12-22 09:45:00,29.83,29.88,29.83,29.85,65763.0,28.1112,28.1583,28.1112,28.13,65763.0
2020-12-22 09:50:00,29.84,29.84,29.77,29.77,96957.0,28.1206,28.1206,28.0547,28.0547,96957.0
2020-12-22 09:55:00,29.77,29.77,29.71,29.73,72561.0,28.0547,28.0547,27.9981,28.017,72561.0
2020-12-22 10:00:00,29.72,29.75,29.7,29.75,82317.0,28.0075,28.0358,27.9887,28.0358,82317.0
2020-12-22 10:05:00,29.76,29.8,29.74,29.79,101895.0,28.0452,28.0829,28.0264,28.0735,101895.0
2020-12-22 10:10:00,29.79,29.79,29.75,29.75,153258.0,28.0735,28.0735,28.0358,28.0358,153258.0
2020-12-22 10:15:00,29.75,29.84,29.75,29.83,79671.0,28.0358,28.1206,28.0358,28.1112,79671.0
2020-12-22 10:20:00,29.83,29.86,29.83,29.83,76953.0,28.1112,28.1395,28.1112,28.1112,76953.0
2020-12-22 10:25:00,29.83,29.9,29.82,29.9,62199.0,28.1112,28.1772,28.1018,28.1772,62199.0
2020-12-22 10:30:00,29.9,29.94,29.89,29.92,97536.0,28.1772,28.2149,28.1677,28.196,97536.0
2020-12-22 10:35:00,29.92,29.92,29.89,29.92,82593.0,28.196,28.196,28.1677,28.196,82593.0
2020-12-22 10:40:00,29.92,29.96,29.91,29.94,126972.0,28.196,28.2337,28.1866,28.2149,126972.0
2020-12-22 10:45:00,29.94,29.96,29.91,29.91,109761.0,28.2149,28.2337,28.1866,28.1866,109761.0
2020-12-22 10:50:00,29.91,29.93,29.9,29.92,72474.0,28.1866,28.2054,28.1772,28.196,72474.0
2020-12-22 10:55:00,29.92,29.94,29.9,29.93,87807.0,28.196,28.2149,28.1772,28.2054,87807.0
2020-12-22 11:00:00,29.94,29.99,29.93,29.98,108306.0,28.2149,28.262,28.2054,28.2526,108306.0
2020-12-22 11:05:00,29.99,30.01,29.98,29.99,94218.0,28.262,28.2808,28.2526,28.262,94218.0
2020-12-22 11:10:00,29.99,30.05,29.99,30.05,60933.0,28.262,28.3185,28.262,28.3185,60933.0
2020-12-22 11:15:00,30.05,30.05,30.0,30.01,87486.0,28.3185,28.3185,28.2714,28.2808,87486.0
2020-12-22 11:20:00,30.01,30.01,29.97,29.97,78687.0,28.2808,28.2808,28.2431,28.2431,78687.0
2020-12-22 11:25:00,29.97,30.0,29.96,29.98,125430.0,28.2431,28.2714,28.2337,28.2526,125430.0
2020-12-22 11:30:00,29.98,29.99,29.94,29.96,79977.0,28.2526,28.262,28.2149,28.2337,79977.0
2020-12-22 11:35:00,29.96,29.96,29.91,29.94,94845.0,28.2337,28.2337,28.1866,28.2149,94845.0
2020-12-22 11:40:00,29.94,29.94,29.85,29.86,108396.0,28.2149,28.2149,28.13,28.1395,108396.0
2020-12-22 11:45:00,29.86,29.89,29.85,29.86,89268.0,28.1395,28.1677,28.13,28.1395,89268.0
2020-12-22 11:50:00,29.86,29.87,29.83,29.86,76167.0,28.1395,28.1489,28.1112,28.1395,76167.0
2020-12-22 11:55:00,29.87,29.91,29.87,29.9,81516.0,28.1489,28.1866,28.1489,28.1772,81516.0
2020-12-22 12:00:00,29.9,29.92,29.88,29.89,74280.0,28.1772,28.196,28.1583,28.1677,74280.0
2020-12-22 12:05:00,29.89,29.9,29.88,29.88,98547.0,28.1677,28.1772,28.1583,28.1583,98547.0
2020-12-22 12:10:00,29.88,29.93,29.88,29.93,89409.0,28.1583,28.2054,28.1583,28.2054,89409.0
2020-12-22 12:15:00,29.94,29.97,29.94,29.97,87792.0,28.2149,28.2431,28.2149,28.2431,87792.0
2020-12-22 12:20:00,29.97,29.98,29.96,29.97,66294.0,28.2431,28.2526,28.2337,28.2431,66294.0
2020-12-22 12:25:00,29.97,29.97,29.94,29.95,98718.0,28.2431,28.2431,28.2149,28.2243,98718.0
2020-12-22 12:30:00,29.95,29.96,29.95,29.95,82494.0,28.2243,28.2337,28.2243,28.2243,82494.0
2020-12-22 12:35:00,29.95,30.01,29.95,30.0,75633.0,28.2243,28.2808,28.2243,28.2714,75633.0
2020-12-22 12:40:00,30.0,30.03,30.0,30.02,88071.0,28.2714,28.2997,28.2714,28.2902,88071.0
2020-12-22 12:45:00,30.02,30.06,30.01,30.05,110100.0,28.2902,28.3279,28.2808,28.3185,110100.0
2020-12-22 12:50:00,30.05,30.06,30.04,30.04,101934.0,28.3185,28.3279,28.3091,28.3091,101934.0
2020-12-22 12:55:00,30.04,30.05,29.99,29.99,77697.0,28.3091,28.3185,28.262,28.262,77697.0
2020-12-22 13:00:00,30.0,30.03,30.0,30.03,82185.0,28.2714,28.2997,28.2714,28.2997,82185.0
2020-12-22 13:05:00,30.03,30.04,30.03,30.03,71049.0,28.2997,28.3091,28.2997,28.2997,71049.0
2020-12-22 13:10:00,30.03,30.06,30.03,30.06,87972.0,28.2997,28.3279,28.2997,28.3279,87972.0
2020-12-22 13:15:00,30.06,30.06,30.03,30.03,65991.0,28.3279,28.3279,28.2997,28.2997,65991.0
2020-12-22 13:20:00,30.03,30.04,30.02,30.03,75846.0,28.2997,28.3091,28.2902,28.2997,75846.0
2020-12-22 13:25:00,30.03,30.03,30.0,30.0,82506.0,28.2997,28.2997,28.2714,28.2714,82506.0
2020-12-22 13:30:00,30.0,30.02,30.0,30.01,57945.0,28.2714,28.2902,28.2714,28.2808,57945.0
2020-12-22 13:35:00,30.01,30.04,30.01,30.03,111516.0,28.2808,28.3091,28.2808,28.2997,111516.0
2020-12-22 13:40:00,30.03,30.03,29.98,29.99,88185.0,28.2997,28.2997,28.2526,28.262,88185.0
2020-12-22 13:45:00,29.99,30.01,29.99,30.01,71928.0,28.262,28.2808,28.262,28.2808,71928.0
2020-12-22 13:50:00,30.01,30.04,30.01,30.03,97212.0,28.2808,28.3091,28.2808,28.2997,97212.0
2020-12-22 13:55:00,30.03,30.05,30.03,30.03,82716.0,28.2997,28.3185,28.2997,28.2997,82716.0
2020-12-22 14:00:00,30.03,30.03,30.01,30.03,58731.0,28.2997,28.2997,28.2808,28.2997,58731.0
2020-12-22 14:05:00,30.03,30.03,30.0,30.01,78672.0,28.2997,28.2997,28.2714,28.2808,78672.0
2020-12-22 14:10:00,30.01,30.01,29.99,29.99,72858.0,28.2808,28.2808,28.262,28.262,72858.0
2020-12-22 14:15:00,29.99,29.99,29.98,29.98,75918.0,28.262,28.262,28.2526,28.2526,75918.0
2020-12-22 14:20:00,29.98,30.01,29.97,30.0,117210.0,28.2526,28.2808,28.2431,28.2714,117210.0
2020-12-22 14:25:00,30.0,30.04,30.0,30.04,87321.0,28.2714,28.3091,28.2714,28.3091,87321.0
2020-12-22 14:30:00,30.04,30.05,30.03,30.04,105660.0,28.3091,28.3185,28.2997,28.3091,105660.0
2020-12-22 14:35:00,30.04,30.04,29.98,29.98,131772.0,28.3091,28.3091,28.2526,28.2526,131772.0
2020-12-22 14:40:00,29.98,29.98,29.95,29.97,77049.0,28.2526,28.2526,28.2243,28.2431,77049.0
2020-12-22 14:45:00,29.97,29.98,29.95,29.97,84654.0,28.2431,28.2526,28.2243,28.2431,84654.0
2020-12-22 14:50:00,29.97,30.0,29.95,29.95,102150.0,28.2431,28.2714,28.2243,28.2243,102150.0
2020-12-22 14:55:00,29.95,29.96,29.93,29.95,136542.0,28.2243,28.2337,28.2054,28.2243,136542.0
2020-12-22 15:00:00,29.95,29.96,29.93,29.93,133221.0,28.2243,28.2337,28.2054,28.2054,133221.0
2020-12-22 15:05:00,29.93,29.93,29.87,29.87,114090.0,28.2054,28.2054,28.1489,28.1489,114090.0
2020-12-22 15:10:00,29.88,29.88,29.84,29.88,98376.0,28.1583,28.1583,28.1206,28.1583,98376.0
2020-12-22 15:15:00,29.88,29.89,29.84,29.85,93516.0,28.1583,28.1677,28.1206,28.13,93516.0
2020-12-22 15:20:00,29.85,29.89,29.85,29.88,93369.0,28.13,28.1677,28.13,28.1583,93369.0
2020-12-22 15:25:00,29.88,29.88,29.85,29.88,99774.0,28.1583,28.1583,28.13,28.1583,99774.0
2020-12-22 15:30:00,29.88,29.88,29.84,29.85,147537.0,28.1583,28.1583,28.1206,28.13,147537.0
2020-12-22 15:35:00,29.85,29.85,29.81,29.82,104589.0,28.13,28.13,28.0923,28.1018,104589.0
2020-12-22 15:40:00,29.82,29.84,29.81,29.84,148884.0,28.1018,28.1206,28.0923,28.1206,148884.0
2020-12-22 15:45:00,29.84,29.86,29.83,29.84,147291.0,28.1206,28.1395,28.1112,28.1206,147291.0
2020-12-22 15:50:00,29.84,29.84,29.8,29.8,231705.0,28.1206,28.1206,28.0829,28.0829,231705.0
2020-12-22 15:55:00,29.8,29.85,29.8,29.85,443997.0,28.0829,28.13,28.0829,28.13,443997.0
2020-12-23 09:30:00,29.95,30.16,29.93,30.14,268638.0,28.2243,28.4222,28.2054,28.4033,268638.0
2020-12-23 09:35:00,30.13,30.17,30.11,30.13,221958.0,28.3939,28.4316,28.3751,28.3939,221958.0
2020-12-23 09:40:00,30.14,30.14,30.03,30.03,183015.0,28.4033,28.4033,28.2997,28.2997,183015.0
2020-12-23 09:45:00,30.03,30.04,29.95,29.96,120600.0,28.2997,28.3091,28.2243,28.2337,120600.0
2020-12-23 09:50:00,29.96,30.01,29.93,29.98,176655.0,28.2337,28.2808,28.2054,28.2526,176655.0
2020-12-23 09:55:00,29.98,30.02,29.96,29.99,212625.0,28.2526,28.2902,28.2337,28.262,212625.0
2020-12-23 10:00:00,29.99,30.02,29.95,29.96,112851.0,28.262,28.2902,28.2243,28.2337,112851.0
2020-12-23 10:05:00,29.95,29.96,29.86,29.86,100773.0,28.2243,28.2337,28.1395,28.1395,100773.0
2020-12-23 10:10:00,29.86,29.86,29.82,29.84,116682.0,28.1395,28.1395,28.1018,28.1206,116682.0
2020-12-23 10:15:00,29.84,29.85,29.78,29.78,258189.0,28.1206,28.13,28.0641,28.0641,258189.0
2020-12-23 10:20:00,29.78,29.8,29.74,29.74,95349.0,28.0641,28.0829,28.0264,28.0264,95349.0
2020-12-23 10:25:00,29.74,29.8,29.74,29.77,125571.0,28.0264,28.0829,28.0264,28.0547,125571.0
2020-12-23 10:30:00,29.77,29.79,29.77,29.79,131598.0,28.0547,28.0735,28.0547,28.0735,131598.0
2020-12-23 10:35:00,29.8,29.83,29.78,29.83,105513.0,28.0829,28.1112,28.0641,28.1112,105513.0
2020-12-23 10:40:00,29.83,29.83,29.79,29.83,78051.0,28.1112,28.1112,28.0735,28.1112,78051.0
2020-12-23 10:45:00,29.83,29.87,29.82,29.86,86466.0,28.1112,28.1489,28.1018,28.1395,86466.0
2020-12-23 10:50:00,29.86,29.91,29.86,29.89,78003.0,28.1395,28.1866,28.1395,28.1677,78003.0
2020-12-23 10:55:00,29.89,29.93,29.88,29.89,77049.0,28.1677,28.2054,28.1583,28.1677,77049.0
2020-12-23 11:00:00,29.89,29.96,29.88,29.96,61740.0,28.1677,28.2337,28.1583,28.2337,61740.0
2020-12-23 11:05:00,29.96,30.0,29.95,29.98,111255.0,28.2337,28.2714,28.2243,28.2526,111255.0
2020-12-23 11:10:00,29.99,30.04,29.99,30.01,106620.0,28.262,28.3091,28.262,28.2808,106620.0
2020-12-23 11:15:00,30.02,30.04,30.0,30.01,106719.0,28.2902,28.3091,28.2714,28.2808,106719.0
2020-12-23 11:20:00,30.01,30.02,29.98,29.98,70449.0,28.2808,28.2902,28.2526,28.2526,70449.0
2020-12-23 11:25:00,29.99,29.99,29.94,29.97,77622.0,28.262,28.262,28.2149,28.2431,77622.0
2020-12-23 11:30:00,29.97,29.98,29.93,29.93,57126.0,28.2431,28.2526,28.2054,28.2054,57126.0
2020-12-23 11:35:00,29.93,29.94,29.9,29.92,61947.0,28.2054,28.2149,28.1772,28.196,61947.0
2020-12-23 11:40:00,29.92,29.94,29.92,29.94,44049.0,28.196,28.2149,28.196,28.2149,44049.0
2020-12-23 11:45:00,29.94,29.96,29.92,29.92,52596.0,28.2149,28.2337,28.196,28.196,52596.0
2020-12-23 11:50:00,29.93,29.97,29.92,29.97,55041.0,28.2054,28.2431,28.196,28.2431,55041.0
2020-12-23 11:55:00,29.97,30.01,29.97,30.0,60042.0,28.2431,28.2808,28.2431,28.2714,60042.0
2020-12-23 12:00:00,30.0,30.03,30.0,30.03,80274.0,28.2714,28.2997,28.2714,28.2997,80274.0
2020-12-23 12:05:00,30.02,30.04,30.02,30.02,66555.0,28.2902,28.3091,28.2902,28.2902,66555.0
2020-12-23 12:10:00,30.02,30.04,30.01,30.03,63663.0,28.2902,28.3091,28.2808,28.2997,63663.0
2020-12-23 12:15:00,30.04,30.05,30.03,30.03,86058.0,28.3091,28.3185,28.2997,28.2997,86058.0
2020-12-23 12:20:00,30.03,30.04,29.95,29.96,99033.0,28.2997,28.3091,28.2243,28.2337,99033.0
2020-12-23 12:25:00,29.96,29.97,29.92,29.93,128088.0,28.2337,28.2431,28.196,28.2054,128088.0
2020-12-23 12:30:00,29.93,29.95,29.92,29.94,77484.0,28.2054,28.2243,28.196,28.2149,77484.0
2020-12-23 12:35:00,29.94,29.96,29.94,29.96,70125.0,28.2149,28.2337,28.2149,28.2337,70125.0
2020-12-23 12:40:00,29.96,29.98,29.96,29.98,73071.0,28.2337,28.2526,28.2337,28.2526,73071.0
2020-12-23 12:45:00,29.98,30.01,29.97,29.97,74343.0,28.2526,28.2808,28.2431,28.2431,74343.0
2020-12-23 12:50:00,29.98,29.98,29.96,29.98,63147.0,28.2526,28.2526,28.2337,28.2526,63147.0
2020-12-23 12:55:00,29.97,29.98,29.97,29.97,52464.0,28.2431,28.2526,28.2431,28.2431,52464.0
2020-12-23 13:00:00,29.97,29.98,29.94,29.94,126609.0,28.2431,28.2526,28.2149,28.2149,126609.0
2020-12-23 13:05:00,29.94,29.96,29.93,29.94,239877.0,28.2149,28.2337,28.2054,28.2149,239877.0
2020-12-23 13:10:00,29.94,29.94,29.9,29.92,90174.0,28.2149,28.2149,28.1772,28.196,90174.0
2020-12-23 13:15:00,29.92,29.93,29.88,29.89,98154.0,28.196,28.2054,28.1583,28.1677,98154.0
2020-12-23 13:20:00,29.89,29.9,29.89,29.89,53163.0,28.1677,28.1772,28.1677,28.1677,53163.0
2020-12-23 13:25:00,29.89,29.89,29.86,29.89,60876.0,28.1677,28.1677,28.1395,28.1677,60876.0
2020-12-23 13:30:00,29.89,29.89,29.86,29.87,98640.0,28.1677,28.1677,28.1395,28.1489,98640.0
2020-12-23 13:35:00,29.87,29.91,29.87,29.9,54693.0,28.1489,28.1866,28.1489,28.1772,54693.0
2020-12-23 13:40:00,29.9,29.91,29.88,29.89,61038.0,28.1772,28.1866,28.1583,28.1677,61038.0
2020-12-23 13:45:00,29.89,29.91,29.88,29.9,63270.0,28.1677,28.1866,28.1583,28.1772,63270.0
2020-12-23 13:50:00,29.91,29.92,29.9,29.91,55647.0,28.1866,28.196,28.1772,28.1866,55647.0
2020-12-23 13:55:00,29.91,29.91,29.89,29.9,67869.0,28.1866,28.1866,28.1677,28.1772,67869.0
2020-12-23 14:00:00,29.9,29.9,29.87,29.87,130695.0,28.1772,28.1772,28.1489,28.1489,130695.0
2020-12-23 14:05:00,29.87,29.87,29.86,29.86,171369.0,28.1489,28.1489,28.1395,28.1395,171369.0
2020-12-23 14:10:00,29.86,29.87,29.84,29.87,107697.0,28.1395,28.1489,28.1206,28.1489,107697.0
2020-12-23 14:15:00,29.87,29.87,29.85,29.85,83622.0,28.1489,28.1489,28.13,28.13,83622.0
2020-12-23 14:20:00,29.85,29.86,29.84,29.84,102030.0,28.13,28.1395,28.1206,28.1206,102030.0
2020-12-23 14:25:00,29.84,29.85,29.84,29.85,79812.0,28.1206,28.13,28.1206,28.13,79812.0
2020-12-23 14:30:00,29.85,29.89,29.85,29.88,112524.0,28.13,28.1677,28.13,28.1583,112524.0
2020-12-23 14:35:00,29.88,29.88,29.85,29.85,104121.0,28.1583,28.1583,28.13,28.13,104121.0
2020-12-23 14:40:00,29.86,29.88,29.85,29.88,148299.0,28.1395,28.1583,28.13,28.1583,148299.0
2020-12-23 14:45:00,29.87,29.9,29.87,29.9,120894.0,28.1489,28.1772,28.1489,28.1772,120894.0
2020-12-23 14:50:00,29.9,29.9,29.86,29.86,267741.0,28.1772,28.1772,28.1395,28.1395,267741.0
2020-12-23 14:55:00,29.86,29.86,29.83,29.83,141792.0,28.1395,28.1395,28.1112,28.1112,141792.0
2020-12-23 15:00:00,29.83,29.87,29.83,29.87,72447.0,28.1112,28.1489,28.1112,28.1489,72447.0
2020-12-23 15:05:00,29.87,29.88,29.86,29.87,73824.0,28.1489,28.1583,28.1395,28.1489,73824.0
2020-12-23 15:10:00,29.87,29.89,29.87,29.87,84660.0,28.1489,28.1677,28.1489,28.1489,84660.0
2020-12-23 15:15:00,29.87,29.89,29.87,29.89,67185.0,28.1489,28.1677,28.1489,28.1677,67185.0
2020-12-23 15:20:00,29.89,29.91,29.88,29.9,99075.0,28.1677,28.1866,28.1583,28.1772,99075.0
2020-12-23 15:25:00,29.9,29.93,29.9,29.93,102459.0,28.1772,28.2054,28.1772,28.2054,102459.0
2020-12-23 15:30:00,29.93,29.93,29.92,29.93,105375.0,28.2054,28.2054,28.196,28.2054,105375.0
2020-12-23 15:35:00,29.93,29.94,29.92,29.93,105642.0,28.2054,28.2149,28.196,28.2054,105642.0
2020-12-23 15:40:00,29.93,29.95,29.92,29.95,105408.0,28.2054,28.2243,28.196,28.2243,105408.0
2020-12-23 15:45:00,29.94,29.97,29.93,29.94,126759.0,28.2149,28.2431,28.2054,28.2149,126759.0
2020-12-23 15:50:00,29.94,29.94,29.85,29.9,241140.0,28.2149,28.2149,28.13,28.1772,241140.0
2020-12-23 15:55:00,29.9,29.94,29.88,29.89,439620.0,28.1772,28.2149,28.1583,28.1677,439620.0
2020-12-24 09:30:00,29.93,30.07,29.93,30.0,83079.0,28.2054,28.3374,28.2054,28.2714,83079.0
2020-12-24 09:35:00,30.0,30.0,29.93,29.96,25611.0,28.2714,28.2714,28.2054,28.2337,25611.0
2020-12-24 09:40:00,29.97,30.0,29.78,29.79,44973.0,28.2431,28.2714,28.0641,28.0735,44973.0
2020-12-24 09:45:00,29.77,29.8,29.72,29.73,47961.0,28.0547,28.0829,28.0075,28.017,47961.0
2020-12-24 09:50:00,29.74,29.81,29.74,29.8,21192.0,28.0264,28.0923,28.0264,28.0829,21192.0
2020-12-24 09:55:00,29.8,29.88,29.77,29.87,24294.0,28.0829,28.1583,28.0547,28.1489,24294.0
2020-12-24 10:00:00,29.87,29.87,29.83,29.84,29442.0,28.1489,28.1489,28.1112,28.1206,29442.0
2020-12-24 10:05:00,29.85,29.85,29.82,29.82,61761.0,28.13,28.13,28.1018,28.1018,61761.0
2020-12-24 10:10:00,29.82,29.84,29.81,29.84,32106.0,28.1018,28.1206,28.0923,28.1206,32106.0
2020-12-24 10:15:00,29.83,29.89,29.83,29.88,36279.0,28.1112,28.1677,28.1112,28.1583,36279.0
2020-12-24 10:20:00,29.9,29.92,29.87,29.92,19398.0,28.1772,28.196,28.1489,28.196,19398.0
2020-12-24 10:25:00,29.92,29.92,29.9,29.91,48444.0,28.196,28.196,28.1772,28.1866,48444.0
2020-12-24 10:30:00,29.92,29.98,29.92,29.95,72240.0,28.196,28.2526,28.196,28.2243,72240.0
2020-12-24 10:35:00,29.95,29.95,29.92,29.94,17145.0,28.2243,28.2243,28.196,28.2149,17145.0
2020-12-24 10:40:00,29.93,29.93,29.91,29.91,16152.0,28.2054,28.2054,28.1866,28.1866,16152.0
2020-12-24 10:45:00,29.91,29.91,29.85,29.88,22629.0,28.1866,28.1866,28.13,28.1583,22629.0
2020-12-24 10:50:00,29.87,29.9,29.87,29.89,61767.0,28.1489,28.1772,28.1489,28.1677,61767.0
2020-12-24 10:55:00,29.9,29.94,29.9,29.94,33909.0,28.1772,28.2149,28.1772,28.2149,33909.0
2020-12-24 11:00:00,29.95,29.95,29.92,29.92,27273.0,28.2243,28.2243,28.196,28.196,27273.0
2020-12-24 11:05:00,29.92,29.98,29.92,29.97,23049.0,28.196,28.2526,28.196,28.2431,23049.0
2020-12-24 11:10:00,29.97,30.01,29.96,30.01,46686.0,28.2431,28.2808,28.2337,28.2808,46686.0
2020-12-24 11:15:00,30.01,30.02,29.97,29.97,43443.0,28.2808,28.2902,28.2431,28.2431,43443.0
2020-12-24 11:20:00,29.97,29.98,29.95,29.95,12879.0,28.2431,28.2526,28.2243,28.2243,12879.0
2020-12-24 11:25:00,29.94,29.94,29.91,29.91,22401.0,28.2149,28.2149,28.1866,28.1866,22401.0
2020-12-24 11:30:00,29.91,29.94,29.9,29.93,20511.0,28.1866,28.2149,28.1772,28.2054,20511.0
2020-12-24 11:35:00,29.93,29.93,29.89,29.89,21549.0,28.2054,28.2054,28.1677,28.1677,21549.0
2020-12-24 11:40:00,29.89,29.89,29.87,29.87,17244.0,28.1677,28.1677,28.1489,28.1489,17244.0
2020-12-24 11:45:00,29.87,29.88,29.84,29.86,24027.0,28.1489,28.1583,28.1206,28.1395,24027.0
2020-12-24 11:50:00,29.86,29.87,29.85,29.87,13050.0,28.1395,28.1489,28.13,28.1489,13050.0
2020-12-24 11:55:00,29.86,29.9,29.86,29.9,10659.0,28.1395,28.1772,28.1395,28.1772,10659.0
2020-12-24 12:00:00,29.89,29.9,29.85,29.85,34161.0,28.1677,28.1772,28.13,28.13,34161.0
2020-12-24 12:05:00,29.85,29.91,29.85,29.91,19470.0,28.13,28.1866,28.13,28.1866,19470.0
2020-12-24 12:10:00,29.91,29.93,29.9,29.92,13245.0,28.1866,28.2054,28.1772,28.196,13245.0
2020-12-24 12:15:00,29.92,29.94,29.91,29.92,18624.0,28.196,28.2149,28.1866,28.196,18624.0
2020-12-24 12:20:00,29.93,29.94,29.92,29.94,22032.0,28.2054,28.2149,28.196,28.2149,22032.0
2020-12-24 12:25:00,29.94,29.97,29.93,29.97,22188.0,28.2149,28.2431,28.2054,28.2431,22188.0
2020-12-24 12:30:00,29.97,30.0,29.96,30.0,39846.0,28.2431,28.2714,28.2337,28.2714,39846.0
2020-12-24 12:35:00,29.99,30.01,29.98,30.0,21762.0,28.262,28.2808,28.2526,28.2714,21762.0
2020-12-24 12:40:00,29.99,29.99,29.97,29.97,33309.0,28.262,28.262,28.2431,28.2431,33309.0
2020-12-24 12:45:00,29.96,29.99,29.95,29.99,48744.0,28.2337,28.262,28.2243,28.262,48744.0
2020-12-24 12:50:00,30.0,30.03,29.99,30.02,43719.0,28.2714,28.2997,28.262,28.2902,43719.0
2020-12-24 12:55:00,30.01,30.06,30.0,30.01,477765.0,28.2808,28.3279,28.2714,28.2808,477765.0
2020-12-28 09:30:00,30.19,30.25,30.12,30.19,117120.0,28.4505,28.507,28.3845,28.4505,117120.0
2020-12-28 09:35:00,30.18,30.26,30.17,30.22,48747.0,28.441,28.5164,28.4316,28.4787,48747.0
2020-12-28 09:40:00,30.22,30.36,30.22,30.35,53493.0,28.4787,28.6107,28.4787,28.6012,53493.0
2020-12-28 09:45:00,30.35,30.4,30.31,30.37,57234.0,28.6012,28.6484,28.5635,28.6201,57234.0
2020-12-28 09:50:00,30.35,30.36,30.26,30.26,47211.0,28.6012,28.6107,28.5164,28.5164,47211.0
2020-12-28 09:55:00,30.26,30.3,30.24,30.25,26199.0,28.5164,28.5541,28.4976,28.507,26199.0
2020-12-28 10:00:00,30.24,30.26,30.16,30.16,40011.0,28.4976,28.5164,28.4222,28.4222,40011.0
2020-12-28 10:05:00,30.16,30.26,30.16,30.24,31449.0,28.4222,28.5164,28.4222,28.4976,31449.0
2020-12-28 10:10:00,30.24,30.3,30.24,30.27,24366.0,28.4976,28.5541,28.4976,28.5258,24366.0
2020-12-28 10:15:00,30.27,30.33,30.26,30.33,56049.0,28.5258,28.5824,28.5164,28.5824,56049.0
2020-12-28 10:20:00,30.33,30.34,30.29,30.34,46842.0,28.5824,28.5918,28.5447,28.5918,46842.0
2020-12-28 10:25:00,30.35,30.39,30.33,30.39,28848.0,28.6012,28.6389,28.5824,28.6389,28848.0
2020-12-28 10:30:00,30.4,30.4,30.37,30.37,38538.0,28.6484,28.6484,28.6201,28.6201,38538.0
2020-12-28 10:35:00,30.38,30.4,30.35,30.4,47226.0,28.6295,28.6484,28.6012,28.6484,47226.0
2020-12-28 10:40:00,30.4,30.42,30.38,30.4,54573.0,28.6484,28.6672,28.6295,28.6484,54573.0
2020-12-28 10:45:00,30.4,30.4,30.36,30.4,45402.0,28.6484,28.6484,28.6107,28.6484,45402.0
2020-12-28 10:50:00,30.4,30.4,30.37,30.39,39963.0,28.6484,28.6484,28.6201,28.6389,39963.0
2020-12-28 10:55:00,30.38,30.38,30.35,30.36,24399.0,28.6295,28.6295,28.6012,28.6107,24399.0
2020-12-28 11:00:00,30.36,30.36,30.3,30.31,21015.0,28.6107,28.6107,28.5541,28.5635,21015.0
2020-12-28 11:05:00,30.31,30.32,30.3,30.31,29022.0,28.5635,28.573,28.5541,28.5635,29022.0
2020-12-28 11:10:00,30.31,30.32,30.27,30.27,16491.0,28.5635,28.573,28.5258,28.5258,16491.0
2020-12-28 11:15:00,30.26,30.27,30.24,30.25,13500.0,28.5164,28.5258,28.4976,28.507,13500.0
2020-12-28 11:20:00,30.25,30.26,30.24,30.26,23004.0,28.507,28.5164,28.4976,28.5164,23004.0
2020-12-28 11:25:00,30.25,30.26,30.23,30.24,19008.0,28.507,28.5164,28.4881,28.4976,19008.0
2020-12-28 11:30:00,30.24,30.27,30.22,30.22,29448.0,28.4976,28.5258,28.4787,28.4787,29448.0
2020-12-28 11:35:00,30.22,30.23,30.22,30.22,14781.0,28.4787,28.4881,28.4787,28.4787,14781.0
2020-12-28 11:40:00,30.22,30.23,30.2,30.22,25353.0,28.4787,28.4881,28.4599,28.4787,25353.0
2020-12-28 11:45:00,30.22,30.25,30.22,30.24,32367.0,28.4787,28.507,28.4787,28.4976,32367.0
2020-12-28 11:50:00,30.24,30.24,30.2,30.21,19842.0,28.4976,28.4976,28.4599,28.4693,19842.0
2020-12-28 11:55:00,30.2,30.2,30.16,30.19,32664.0,28.4599,28.4599,28.4222,28.4505,32664.0
2020-12-28 12:00:00,30.19,30.19,30.15,30.15,21138.0,28.4505,28.4505,28.4128,28.4128,21138.0
2020-12-28 12:05:00,30.16,30.2,30.16,30.19,26574.0,28.4222,28.4599,28.4222,28.4505,26574.0
2020-12-28 12:10:00,30.19,30.2,30.17,30.19,23925.0,28.4505,28.4599,28.4316,28.4505,23925.0
2020-12-28 12:15:00,30.19,30.2,30.17,30.18,18132.0,28.4505,28.4599,28.4316,28.441,18132.0
2020-12-28 12:20:00,30.17,30.17,30.14,30.17,17856.0,28.4316,28.4316,28.4033,28.4316,17856.0
2020-12-28 12:25:00,30.17,30.17,30.14,30.15,12807.0,28.4316,28.4316,28.4033,28.4128,12807.0
2020-12-28 12:30:00,30.15,30.16,30.14,30.15,20433.0,28.4128,28.4222,28.4033,28.4128,20433.0
2020-12-28 12:35:00,30.15,30.16,30.14,30.16,9804.0,28.4128,28.4222,28.4033,28.4222,9804.0
2020-12-28 12:40:00,30.15,30.19,30.15,30.19,16545.0,28.4128,28.4505,28.4128,28.4505,16545.0
2020-12-28 12:45:00,30.18,30.18,30.17,30.17,32382.0,28.441,28.441,28.4316,28.4316,32382.0
2020-12-28 12:50:00,30.16,30.16,30.14,30.16,36519.0,28.4222,28.4222,28.4033,28.4222,36519.0
2020-12-28 12:55:00,30.16,30.16,30.13,30.14,17964.0,28.4222,28.4222,28.3939,28.4033,17964.0
2020-12-28 13:00:00,30.14,30.17,30.13,30.14,19368.0,28.4033,28.4316,28.3939,28.4033,19368.0
2020-12-28 13:05:00,30.14,30.17,30.14,30.16,12114.0,28.4033,28.4316,28.4033,28.4222,12114.0
2020-12-28 13:10:00,30.15,30.18,30.14,30.17,8976.0,28.4128,28.441,28.4033,28.4316,8976.0
2020-12-28 13:15:00,30.17,30.17,30.14,30.15,35721.0,28.4316,28.4316,28.4033,28.4128,35721.0
2020-12-28 13:20:00,30.15,30.15,30.12,30.13,17400.0,28.4128,28.4128,28.3845,28.3939,17400.0
2020-12-28 13:25:00,30.13,30.15,30.13,30.15,13254.0,28.3939,28.4128,28.3939,28.4128,13254.0
2020-12-28 13:30:00,30.15,30.17,30.15,30.16,20517.0,28.4128,28.4316,28.4128,28.4222,20517.0
2020-12-28 13:35:00,30.15,30.19,30.15,30.18,25218.0,28.4128,28.4505,28.4128,28.441,25218.0
2020-12-28 13:40:00,30.17,30.19,30.17,30.18,15387.0,28.4316,28.4505,28.4316,28.441,15387.0
2020-12-28 13:45:00,30.19,30.21,30.18,30.21,14667.0,28.4505,28.4693,28.441,28.4693,14667.0
2020-12-28 13:50:00,30.2,30.24,30.2,30.23,24072.0,28.4599,28.4976,28.4599,28.4881,24072.0
2020-12-28 13:55:00,30.23,30.25,30.23,30.24,27894.0,28.4881,28.507,28.4881,28.4976,27894.0
2020-12-28 14:00:00,30.24,30.24,30.22,30.23,19167.0,28.4976,28.4976,28.4787,28.4881,19167.0
2020-12-28 14:05:00,30.23,30.26,30.23,30.26,37254.0,28.4881,28.5164,28.4881,28.5164,37254.0
2020-12-28 14:10:00,30.27,30.28,30.25,30.25,31521.0,28.5258,28.5353,28.507,28.507,31521.0
2020-12-28 14:15:00,30.25,30.28,30.25,30.26,25944.0,28.507,28.5353,28.507,28.5164,25944.0
2020-12-28 14:20:00,30.26,30.27,30.24,30.25,30711.0,28.5164,28.5258,28.4976,28.507,30711.0
2020-12-28 14:25:00,30.24,30.25,30.23,30.24,20817.0,28.4976,28.507,28.4881,28.4976,20817.0
2020-12-28 14:30:00,30.24,30.24,30.22,30.24,25359.0,28.4976,28.4976,28.4787,28.4976,25359.0
2020-12-28 14:35:00,30.24,30.25,30.23,30.24,18762.0,28.4976,28.507,28.4881,28.4976,18762.0
2020-12-28 14:40:00,30.24,30.27,30.24,30.27,18054.0,28.4976,28.5258,28.4976,28.5258,18054.0
2020-12-28 14:45:00,30.27,30.28,30.26,30.27,18750.0,28.5258,28.5353,28.5164,28.5258,18750.0
2020-12-28 14:50:00,30.27,30.29,30.27,30.29,19230.0,28.5258,28.5447,28.5258,28.5447,19230.0
2020-12-28 14:55:00,30.3,30.3,30.28,30.28,33258.0,28.5541,28.5541,28.5353,28.5353,33258.0
2020-12-28 15:00:00,30.29,30.29,30.27,30.28,30201.0,28.5447,28.5447,28.5258,28.5353,30201.0
2020-12-28 15:05:00,30.28,30.29,30.25,30.25,35151.0,28.5353,28.5447,28.507,28.507,35151.0
2020-12-28 15:10:00,30.25,30.27,30.25,30.27,23604.0,28.507,28.5258,28.507,28.5258,23604.0
2020-12-28 15:15:00,30.27,30.28,30.24,30.24,30864.0,28.5258,28.5353,28.4976,28.4976,30864.0
2020-12-28 15:20:00,30.24,30.25,30.23,30.25,17169.0,28.4976,28.507,28.4881,28.507,17169.0
2020-12-28 15:25:00,30.25,30.27,30.22,30.23,56913.0,28.507,28.5258,28.4787,28.4881,56913.0
2020-12-28 15:30:00,30.22,30.23,30.19,30.19,50073.0,28.4787,28.4881,28.4505,28.4505,50073.0
2020-12-28 15:35:00,30.19,30.23,30.19,30.22,87714.0,28.4505,28.4881,28.4505,28.4787,87714.0
2020-12-28 15:40:00,30.22,30.25,30.21,30.24,66123.0,28.4787,28.507,28.4693,28.4976,66123.0
2020-12-28 15:45:00,30.24,30.26,30.21,30.21,106800.0,28.4976,28.5164,28.4693,28.4693,106800.0
2020-12-28 15:50:00,30.22,30.25,30.22,30.24,158343.0,28.4787,28.507,28.4787,28.4976,158343.0
2020-12-28 15:55:00,30.24,30.26,30.21,30.22,272940.0,28.4976,28.5164,28.4693,28.4787,272940.0
2020-12-29 09:30:00,30.31,30.41,30.26,30.27,115869.0,28.5635,28.6578,28.5164,28.5258,115869.0
2020-12-29 09:35:00,30.26,30.27,30.2,30.2,29550.0,28.5164,28.5258,28.4599,28.4599,29550.0
2020-12-29 09:40:00,30.21,30.21,30.15,30.17,35064.0,28.4693,28.4693,28.4128,28.4316,35064.0
2020-12-29 09:45:00,30.17,30.17,30.1,30.16,49101.0,28.4316,28.4316,28.3656,28.4222,49101.0
2020-12-29 09:50:00,30.17,30.19,30.1,30.15,51621.0,28.4316,28.4505,28.3656,28.4128,51621.0
2020-12-29 09:55:00,30.15,30.17,30.11,30.16,70455.0,28.4128,28.4316,28.3751,28.4222,70455.0
2020-12-29 10:00:00,30.16,30.19,30.14,30.15,64341.0,28.4222,28.4505,28.4033,28.4128,64341.0
2020-12-29 10:05:00,30.15,30.16,30.09,30.1,30726.0,28.4128,28.4222,28.3562,28.3656,30726.0
2020-12-29 10:10:00,30.09,30.11,30.05,30.06,63786.0,28.3562,28.3751,28.3185,28.3279,63786.0
2020-12-29 10:15:00,30.06,30.08,30.01,30.02,79962.0,28.3279,28.3468,28.2808,28.2902,79962.0
2020-12-29 10:20:00,30.01,30.06,30.01,30.06,51969.0,28.2808,28.3279,28.2808,28.3279,51969.0
2020-12-29 10:25:00,30.05,30.09,30.01,30.01,112557.0,28.3185,28.3562,28.2808,28.2808,112557.0
2020-12-29 10:30:00,30.01,30.05,30.01,30.05,68286.0,28.2808,28.3185,28.2808,28.3185,68286.0
2020-12-29 10:35:00,30.04,30.07,30.02,30.07,146538.0,28.3091,28.3374,28.2902,28.3374,146538.0
2020-12-29 10:40:00,30.05,30.11,30.04,30.11,28011.0,28.3185,28.3751,28.3091,28.3751,28011.0
2020-12-29 10:45:00,30.11,30.11,30.07,30.07,14586.0,28.3751,28.3751,28.3374,28.3374,14586.0
2020-12-29 10:50:00,30.06,30.06,30.03,30.04,20853.0,28.3279,28.3279,28.2997,28.3091,20853.0
2020-12-29 10:55:00,30.04,30.08,30.04,30.06,27381.0,28.3091,28.3468,28.3091,28.3279,27381.0
2020-12-29 11:00:00,30.06,30.06,30.01,30.02,69978.0,28.3279,28.3279,28.2808,28.2902,69978.0
2020-12-29 11:05:00,30.02,30.03,30.01,30.02,37227.0,28.2902,28.2997,28.2808,28.2902,37227.0
2020-12-29 11:10:00,30.02,30.04,30.01,30.03,49626.0,28.2902,28.3091,28.2808,28.2997,49626.0
2020-12-29 11:15:00,30.02,30.07,30.02,30.07,38871.0,28.2902,28.3374,28.2902,28.3374,38871.0
2020-12-29 11:20:00,30.06,30.11,30.06,30.07,35364.0,28.3279,28.3751,28.3279,28.3374,35364.0
2020-12-29 11:25:00,30.07,30.09,30.06,30.08,20007.0,28.3374,28.3562,28.3279,28.3468,20007.0
2020-12-29 11:30:00,30.07,30.09,30.04,30.04,19821.0,28.3374,28.3562,28.3091,28.3091,19821.0
2020-12-29 11:35:00,30.04,30.05,30.03,30.05,25356.0,28.3091,28.3185,28.2997,28.3185,25356.0
2020-12-29 11:40:00,30.05,30.07,30.03,30.04,23406.0,28.3185,28.3374,28.2997,28.3091,23406.0
2020-12-29 11:45:00,30.04,30.07,30.03,30.03,53763.0,28.3091,28.3374,28.2997,28.2997,53763.0
2020-12-29 11:50:00,30.03,30.05,30.02,30.02,56643.0,28.2997,28.3185,28.2902,28.2902,56643.0
2020-12-29 11:55:00,30.03,30.07,30.03,30.07,36630.0,28.2997,28.3374,28.2997,28.3374,36630.0
2020-12-29 12:00:00,30.07,30.08,30.05,30.08,97170.0,28.3374,28.3468,28.3185,28.3468,97170.0
2020-12-29 12:05:00,30.08,30.09,30.05,30.09,95127.0,28.3468,28.3562,28.3185,28.3562,95127.0
2020-12-29 12:10:00,30.09,30.09,30.03,30.05,95118.0,28.3562,28.3562,28.2997,28.3185,95118.0
2020-12-29 12:15:00,30.05,30.07,30.03,30.03,51099.0,28.3185,28.3374,28.2997,28.2997,51099.0
2020-12-29 12:20:00,30.03,30.04,30.01,30.02,75924.0,28.2997,28.3091,28.2808,28.2902,75924.0
2020-12-29 12:25:00,30.02,30.02,29.99,29.99,74616.0,28.2902,28.2902,28.262,28.262,74616.0
2020-12-29 12:30:00,29.99,30.0,29.94,29.95,56940.0,28.262,28.2714,28.2149,28.2243,56940.0
2020-12-29 12:35:00,29.95,29.96,29.92,29.92,60186.0,28.2243,28.2337,28.196,28.196,60186.0
2020-12-29 12:40:00,29.91,29.96,29.91,29.94,48678.0,28.1866,28.2337,28.1866,28.2149,48678.0
2020-12-29 12:45:00,29.94,29.94,29.86,29.87,61635.0,28.2149,28.2149,28.1395,28.1489,61635.0
2020-12-29 12:50:00,29.86,29.86,29.79,29.8,105678.0,28.1395,28.1395,28.0735,28.0829,105678.0
2020-12-29 12:55:00,29.8,29.87,29.79,29.87,60576.0,28.0829,28.1489,28.0735,28.1489,60576.0
2020-12-29 13:00:00,29.86,29.88,29.84,29.84,52827.0,28.1395,28.1583,28.1206,28.1206,52827.0
2020-12-29 13:05:00,29.84,29.84,29.8,29.81,57618.0,28.1206,28.1206,28.0829,28.0923,57618.0
2020-12-29 13:10:00,29.8,29.8,29.75,29.76,112902.0,28.0829,28.0829,28.0358,28.0452,112902.0
2020-12-29 13:15:00,29.75,29.85,29.75,29.85,85047.0,28.0358,28.13,28.0358,28.13,85047.0
2020-12-29 13:20:00,29.84,29.89,29.84,29.87,38796.0,28.1206,28.1677,28.1206,28.1489,38796.0
2020-12-29 13:25:00,29.86,29.86,29.81,29.82,40155.0,28.1395,28.1395,28.0923,28.1018,40155.0
2020-12-29 13:30:00,29.82,29.84,29.79,29.83,83454.0,28.1018,28.1206,28.0735,28.1112,83454.0
2020-12-29 13:35:00,29.83,29.83,29.76,29.78,96363.0,28.1112,28.1112,28.0452,28.0641,96363.0
2020-12-29 13:40:00,29.78,29.79,29.76,29.76,40173.0,28.0641,28.0735,28.0452,28.0452,40173.0
2020-12-29 13:45:00,29.76,29.76,29.71,29.71,62478.0,28.0452,28.0452,27.9981,27.9981,62478.0
2020-12-29 13:50:00,29.71,29.74,29.7,29.71,86529.0,27.9981,28.0264,27.9887,27.9981,86529.0
2020-12-29 13:55:00,29.71,29.71,29.65,29.66,104571.0,27.9981,27.9981,27.9416,27.951,104571.0
2020-12-29 14:00:00,29.66,29.67,29.62,29.63,59937.0,27.951,27.9604,27.9133,27.9227,59937.0
2020-12-29 14:05:00,29.64,29.65,29.61,29.61,54600.0,27.9321,27.9416,27.9039,27.9039,54600.0
2020-12-29 14:10:00,29.62,29.62,29.57,29.57,62277.0,27.9133,27.9133,27.8662,27.8662,62277.0
2020-12-29 14:15:00,29.57,29.61,29.56,29.6,113610.0,27.8662,27.9039,27.8568,27.8944,113610.0
2020-12-29 14:20:00,29.6,29.64,29.59,29.64,70032.0,27.8944,27.9321,27.885,27.9321,70032.0
2020-12-29 14:25:00,29.64,29.64,29.6,29.62,73779.0,27.9321,27.9321,27.8944,27.9133,73779.0
2020-12-29 14:30:00,29.62,29.64,29.6,29.6,52764.0,27.9133,27.9321,27.8944,27.8944,52764.0
2020-12-29 14:35:00,29.6,29.64,29.6,29.63,55434.0,27.8944,27.9321,27.8944,27.9227,55434.0
2020-12-29 14:40:00,29.63,29.66,29.63,29.66,36540.0,27.9227,27.951,27.9227,27.951,36540.0
2020-12-29 14:45:00,29.66,29.69,29.65,29.69,30936.0,27.951,27.9793,27.9416,27.9793,30936.0
2020-12-29 14:50:00,29.7,29.72,29.68,29.72,43350.0,27.9887,28.0075,27.9698,28.0075,43350.0
2020-12-29 14:55:00,29.72,29.72,29.7,29.72,44052.0,28.0075,28.0075,27.9887,28.0075,44052.0
2020-12-29 15:00:00,29.72,29.75,29.72,29.74,30873.0,28.0075,28.0358,28.0075,28.0264,30873.0
2020-12-29 15:05:00,29.74,29.74,29.7,29.73,50376.0,28.0264,28.0264,27.9887,28.017,50376.0
2020-12-29 15:10:00,29.73,29.79,29.73,29.79,63390.0,28.017,28.0735,28.017,28.0735,63390.0
2020-12-29 15:15:00,29.79,29.83,29.77,29.82,74856.0,28.0735,28.1112,28.0547,28.1018,74856.0
2020-12-29 15:20:00,29.82,29.84,29.81,29.83,56097.0,28.1018,28.1206,28.0923,28.1112,56097.0
2020-12-29 15:25:00,29.84,29.84,29.78,29.82,97506.0,28.1206,28.1206,28.0641,28.1018,97506.0
2020-12-29 15:30:00,29.81,29.84,29.8,29.82,97503.0,28.0923,28.1206,28.0829,28.1018,97503.0
2020-12-29 15:35:00,29.82,29.85,29.81,29.85,112482.0,28.1018,28.13,28.0923,28.13,112482.0
2020-12-29 15:40:00,29.85,29.87,29.84,29.85,89394.0,28.13,28.1489,28.1206,28.13,89394.0
2020-12-29 15:45:00,29.84,29.85,29.83,29.83,104838.0,28.1206,28.13,28.1112,28.1112,104838.0
2020-12-29 15:50:00,29.83,29.85,29.79,29.8,152583.0,28.1112,28.13,28.0735,28.0829,152583.0
2020-12-29 15:55:00,29.8,29.8,29.76,29.76,392175.0,28.0829,28.0829,28.0452,28.0452,392175.0
2020-12-30 09:30:00,29.93,29.93,29.83,29.92,103689.0,28.2054,28.2054,28.1112,28.196,103689.0
2020-12-30 09:35:00,29.93,29.97,29.91,29.94,24483.0,28.2054,28.2431,28.1866,28.2149,24483.0
2020-12-30 09:40:00,29.95,30.0,29.95,29.97,49299.0,28.2243,28.2714,28.2243,28.2431,49299.0
2020-12-30 09:45:00,29.96,30.0,29.96,29.97,87735.0,28.2337,28.2714,28.2337,28.2431,87735.0
2020-12-30 09:50:00,29.98,30.01,29.96,29.99,40071.0,28.2526,28.2808,28.2337,28.262,40071.0
2020-12-30 09:55:00,29.99,30.02,29.98,30.0,41151.0,28.262,28.2902,28.2526,28.2714,41151.0
2020-12-30 10:00:00,29.98,30.04,29.98,30.03,31260.0,28.2526,28.3091,28.2526,28.2997,31260.0
2020-12-30 10:05:00,30.02,30.05,29.97,29.98,36459.0,28.2902,28.3185,28.2431,28.2526,36459.0
2020-12-30 10:10:00,29.98,29.99,29.96,29.97,30894.0,28.2526,28.262,28.2337,28.2431,30894.0
2020-12-30 10:15:00,29.98,30.04,29.97,30.02,40692.0,28.2526,28.3091,28.2431,28.2902,40692.0
2020-12-30 10:20:00,30.02,30.05,30.01,30.03,49842.0,28.2902,28.3185,28.2808,28.2997,49842.0
2020-12-30 10:25:00,30.04,30.04,30.01,30.04,26247.0,28.3091,28.3091,28.2808,28.3091,26247.0
2020-12-30 10:30:00,30.04,30.09,30.04,30.08,41304.0,28.3091,28.3562,28.3091,28.3468,41304.0
2020-12-30 10:35:00,30.08,30.08,30.05,30.06,33132.0,28.3468,28.3468,28.3185,28.3279,33132.0
2020-12-30 10:40:00,30.05,30.05,30.03,30.05,19203.0,28.3185,28.3185,28.2997,28.3185,19203.0
2020-12-30 10:45:00,30.04,30.07,30.03,30.04,25221.0,28.3091,28.3374,28.2997,28.3091,25221.0
2020-12-30 10:50:00,30.04,30.06,30.03,30.05,18489.0,28.3091,28.3279,28.2997,28.3185,18489.0
2020-12-30 10:55:00,30.06,30.1,30.05,30.1,35700.0,28.3279,28.3656,28.3185,28.3656,35700.0
2020-12-30 11:00:00,30.09,30.11,30.09,30.1,28791.0,28.3562,28.3751,28.3562,28.3656,28791.0
2020-12-30 11:05:00,30.09,30.1,30.09,30.09,13875.0,28.3562,28.3656,28.3562,28.3562,13875.0
2020-12-30 11:10:00,30.09,30.09,30.06,30.07,28890.0,28.3562,28.3562,28.3279,28.3374,28890.0
2020-12-30 11:15:00,30.06,30.08,30.06,30.07,21429.0,28.3279,28.3468,28.3279,28.3374,21429.0
2020-12-30 11:20:00,30.07,30.09,30.07,30.09,22353.0,28.3374,28.3562,28.3374,28.3562,22353.0
2020-12-30 11:25:00,30.09,30.09,30.03,30.03,30828.0,28.3562,28.3562,28.2997,28.2997,30828.0
2020-12-30 11:30:00,30.01,30.03,29.99,30.0,180390.0,28.2808,28.2997,28.262,28.2714,180390.0
2020-12-30 11:35:00,30.0,30.03,30.0,30.01,29301.0,28.2714,28.2997,28.2714,28.2808,29301.0
2020-12-30 11:40:00,30.01,30.03,30.0,30.03,13524.0,28.2808,28.2997,28.2714,28.2997,13524.0
2020-12-30 11:45:00,30.03,30.03,30.01,30.03,20748.0,28.2997,28.2997,28.2808,28.2997,20748.0
2020-12-30 11:50:00,30.03,30.05,30.03,30.03,17604.0,28.2997,28.3185,28.2997,28.2997,17604.0
2020-12-30 11:55:00,30.03,30.03,30.02,30.02,19137.0,28.2997,28.2997,28.2902,28.2902,19137.0
2020-12-30 12:00:00,30.02,30.02,29.96,29.96,36135.0,28.2902,28.2902,28.2337,28.2337,36135.0
2020-12-30 12:05:00,29.96,29.98,29.96,29.96,37704.0,28.2337,28.2526,28.2337,28.2337,37704.0
2020-12-30 12:10:00,29.96,29.99,29.95,29.98,36306.0,28.2337,28.262,28.2243,28.2526,36306.0
2020-12-30 12:15:00,29.98,29.99,29.97,29.99,19599.0,28.2526,28.262,28.2431,28.262,19599.0
2020-12-30 12:20:00,29.99,30.01,29.97,29.98,38721.0,28.262,28.2808,28.2431,28.2526,38721.0
2020-12-30 12:25:00,29.98,30.01,29.98,30.0,24612.0,28.2526,28.2808,28.2526,28.2714,24612.0
2020-12-30 12:30:00,30.0,30.0,29.98,30.0,14940.0,28.2714,28.2714,28.2526,28.2714,14940.0
2020-12-30 12:35:00,30.0,30.02,30.0,30.02,23265.0,28.2714,28.2902,28.2714,28.2902,23265.0
2020-12-30 12:40:00,30.03,30.05,30.02,30.04,24297.0,28.2997,28.3185,28.2902,28.3091,24297.0
2020-12-30 12:45:00,30.05,30.06,30.01,30.01,40311.0,28.3185,28.3279,28.2808,28.2808,40311.0
2020-12-30 12:50:00,30.02,30.03,30.01,30.01,26583.0,28.2902,28.2997,28.2808,28.2808,26583.0
2020-12-30 12:55:00,30.01,30.02,30.0,30.01,22167.0,28.2808,28.2902,28.2714,28.2808,22167.0
2020-12-30 13:00:00,30.0,30.01,29.99,29.99,17850.0,28.2714,28.2808,28.262,28.262,17850.0
2020-12-30 13:05:00,29.99,30.0,29.98,29.99,26766.0,28.262,28.2714,28.2526,28.262,26766.0
2020-12-30 13:10:00,29.98,30.01,29.98,30.01,10170.0,28.2526,28.2808,28.2526,28.2808,10170.0
2020-12-30 13:15:00,30.01,30.02,30.0,30.02,15141.0,28.2808,28.2902,28.2714,28.2902,15141.0
2020-12-30 13:20:00,30.02,30.02,30.0,30.02,22449.0,28.2902,28.2902,28.2714,28.2902,22449.0
2020-12-30 13:25:00,30.02,30.03,30.01,30.02,21231.0,28.2902,28.2997,28.2808,28.2902,21231.0
2020-12-30 13:30:00,30.02,30.03,30.01,30.02,16782.0,28.2902,28.2997,28.2808,28.2902,16782.0
2020-12-30 13:35:00,30.02,30.04,30.02,30.02,16296.0,28.2902,28.3091,28.2902,28.2902,16296.0
2020-12-30 13:40:00,30.02,30.03,30.0,30.03,21720.0,28.2902,28.2997,28.2714,28.2997,21720.0
2020-12-30 13:45:00,30.02,30.04,30.02,30.03,13320.0,28.2902,28.3091,28.2902,28.2997,13320.0
2020-12-30 13:50:00,30.03,30.05,30.03,30.04,26718.0,28.2997,28.3185,28.2997,28.3091,26718.0
2020-12-30 13:55:00,30.04,30.04,30.02,30.02,24618.0,28.3091,28.3091,28.2902,28.2902,24618.0
2020-12-30 14:00:00,30.02,30.03,30.0,30.01,24384.0,28.2902,28.2997,28.2714,28.2808,24384.0
2020-12-30 14:05:00,30.01,30.03,30.01,30.02,18576.0,28.2808,28.2997,28.2808,28.2902,18576.0
2020-12-30 14:10:00,30.02,30.02,29.98,30.02,33609.0,28.2902,28.2902,28.2526,28.2902,33609.0
2020-12-30 14:15:00,30.02,30.02,29.99,29.99,24519.0,28.2902,28.2902,28.262,28.262,24519.0
2020-12-30 14:20:00,30.0,30.0,29.99,29.99,19068.0,28.2714,28.2714,28.262,28.262,19068.0
2020-12-30 14:25:00,29.99,29.99,29.97,29.97,19269.0,28.262,28.262,28.2431,28.2431,19269.0
2020-12-30 14:30:00,29.97,29.98,29.95,29.96,24618.0,28.2431,28.2526,28.2243,28.2337,24618.0
2020-12-30 14:35:00,29.95,29.96,29.95,29.95,13446.0,28.2243,28.2337,28.2243,28.2243,13446.0
2020-12-30 14:40:00,29.95,29.97,29.95,29.95,38391.0,28.2243,28.2431,28.2243,28.2243,38391.0
2020-12-30 14:45:00,29.95,29.98,29.95,29.98,42507.0,28.2243,28.2526,28.2243,28.2526,42507.0
2020-12-30 14:50:00,29.98,29.98,29.96,29.96,19806.0,28.2526,28.2526,28.2337,28.2337,19806.0
2020-12-30 14:55:00,29.96,29.99,29.95,29.99,23184.0,28.2337,28.262,28.2243,28.262,23184.0
2020-12-30 15:00:00,29.98,30.0,29.98,30.0,20295.0,28.2526,28.2714,28.2526,28.2714,20295.0
2020-12-30 15:05:00,30.0,30.02,30.0,30.02,27450.0,28.2714,28.2902,28.2714,28.2902,27450.0
2020-12-30 15:10:00,30.02,30.06,30.02,30.06,61542.0,28.2902,28.3279,28.2902,28.3279,61542.0
2020-12-30 15:15:00,30.06,30.06,30.04,30.05,44907.0,28.3279,28.3279,28.3091,28.3185,44907.0
2020-12-30 15:20:00,30.06,30.07,30.05,30.05,42138.0,28.3279,28.3374,28.3185,28.3185,42138.0
2020-12-30 15:25:00,30.05,30.1,30.05,30.1,36348.0,28.3185,28.3656,28.3185,28.3656,36348.0
2020-12-30 15:30:00,30.11,30.12,30.08,30.09,78648.0,28.3751,28.3845,28.3468,28.3562,78648.0
2020-12-30 15:35:00,30.1,30.12,30.1,30.12,72798.0,28.3656,28.3845,28.3656,28.3845,72798.0
2020-12-30 15:40:00,30.12,30.15,30.11,30.11,70095.0,28.3845,28.4128,28.3751,28.3751,70095.0
2020-12-30 15:45:00,30.11,30.12,30.1,30.1,100572.0,28.3751,28.3845,28.3656,28.3656,100572.0
2020-12-30 15:50:00,30.1,30.16,30.1,30.14,270105.0,28.3656,28.4222,28.3656,28.4033,270105.0
2020-12-30 15:55:00,30.14,30.15,30.09,30.09,456162.0,28.4033,28.4128,28.3562,28.3562,456162.0
2020-12-31 09:30:00,29.99,30.05,29.94,29.94,87249.0,28.262,28.3185,28.2149,28.2149,87249.0
2020-12-31 09:35:00,29.95,29.95,29.89,29.93,36852.0,28.2243,28.2243,28.1677,28.2054,36852.0
2020-12-31 09:40:00,29.94,29.94,29.9,29.93,19593.0,28.2149,28.2149,28.1772,28.2054,19593.0
2020-12-31 09:45:00,29.94,30.04,29.94,30.03,59178.0,28.2149,28.3091,28.2149,28.2997,59178.0
2020-12-31 09:50:00,30.02,30.07,30.02,30.04,171051.0,28.2902,28.3374,28.2902,28.3091,171051.0
2020-12-31 09:55:00,30.04,30.09,30.04,30.08,41133.0,28.3091,28.3562,28.3091,28.3468,41133.0
2020-12-31 10:00:00,30.07,30.08,30.06,30.06,35895.0,28.3374,28.3468,28.3279,28.3279,35895.0
2020-12-31 10:05:00,30.05,30.06,30.03,30.03,32670.0,28.3185,28.3279,28.2997,28.2997,32670.0
2020-12-31 10:10:00,30.03,30.03,29.97,30.02,64854.0,28.2997,28.2997,28.2431,28.2902,64854.0
2020-12-31 10:15:00,30.02,30.02,29.97,29.97,53772.0,28.2902,28.2902,28.2431,28.2431,53772.0
2020-12-31 10:20:00,29.97,30.04,29.97,30.02,22767.0,28.2431,28.3091,28.2431,28.2902,22767.0
2020-12-31 10:25:00,30.01,30.01,29.98,29.98,32136.0,28.2808,28.2808,28.2526,28.2526,32136.0
2020-12-31 10:30:00,29.98,30.01,29.97,30.0,39873.0,28.2526,28.2808,28.2431,28.2714,39873.0
2020-12-31 10:35:00,30.01,30.02,29.98,29.99,29700.0,28.2808,28.2902,28.2526,28.262,29700.0
2020-12-31 10:40:00,29.99,30.0,29.97,29.97,41133.0,28.262,28.2714,28.2431,28.2431,41133.0
2020-12-31 10:45:00,29.97,29.98,29.95,29.97,45129.0,28.2431,28.2526,28.2243,28.2431,45129.0
2020-12-31 10:50:00,29.96,29.96,29.92,29.94,57555.0,28.2337,28.2337,28.196,28.2149,57555.0
2020-12-31 10:55:00,29.93,29.97,29.93,29.95,54042.0,28.2054,28.2431,28.2054,28.2243,54042.0
2020-12-31 11:00:00,29.94,29.97,29.94,29.95,38415.0,28.2149,28.2431,28.2149,28.2243,38415.0
2020-12-31 11:05:00,29.95,29.97,29.94,29.95,48531.0,28.2243,28.2431,28.2149,28.2243,48531.0
2020-12-31 11:10:00,29.95,29.95,29.93,29.94,25809.0,28.2243,28.2243,28.2054,28.2149,25809.0
2020-12-31 11:15:00,29.94,29.95,29.93,29.94,21918.0,28.2149,28.2243,28.2054,28.2149,21918.0
2020-12-31 11:20:00,29.94,29.96,29.93,29.95,58548.0,28.2149,28.2337,28.2054,28.2243,58548.0
2020-12-31 11:25:00,29.95,29.98,29.95,29.96,21213.0,28.2243,28.2526,28.2243,28.2337,21213.0
2020-12-31 11:30:00,29.96,29.97,29.95,29.97,31224.0,28.2337,28.2431,28.2243,28.2431,31224.0
2020-12-31 11:35:00,29.97,29.98,29.95,29.96,22509.0,28.2431,28.2526,28.2243,28.2337,22509.0
2020-12-31 11:40:00,29.96,29.97,29.96,29.97,24882.0,28.2337,28.2431,28.2337,28.2431,24882.0
2020-12-31 11:45:00,29.97,29.98,29.96,29.98,27117.0,28.2431,28.2526,28.2337,28.2526,27117.0
2020-12-31 11:50:00,29.98,30.02,29.98,30.02,55851.0,28.2526,28.2902,28.2526,28.2902,55851.0
2020-12-31 11:55:00,30.02,30.05,30.01,30.03,30900.0,28.2902,28.3185,28.2808,28.2997,30900.0
2020-12-31 12:00:00,30.03,30.04,30.01,30.04,32796.0,28.2997,28.3091,28.2808,28.3091,32796.0
2020-12-31 12:05:00,30.05,30.09,30.05,30.09,32496.0,28.3185,28.3562,28.3185,28.3562,32496.0
2020-12-31 12:10:00,30.09,30.09,30.07,30.07,28686.0,28.3562,28.3562,28.3374,28.3374,28686.0
2020-12-31 12:15:00,30.07,30.07,30.04,30.07,27963.0,28.3374,28.3374,28.3091,28.3374,27963.0
2020-12-31 12:20:00,30.07,30.09,30.07,30.09,30654.0,28.3374,28.3562,28.3374,28.3562,30654.0
2020-12-31 12:25:00,30.09,30.15,30.09,30.15,41967.0,28.3562,28.4128,28.3562,28.4128,41967.0
2020-12-31 12:30:00,30.15,30.16,30.14,30.14,28053.0,28.4128,28.4222,28.4033,28.4033,28053.0
2020-12-31 12:35:00,30.15,30.18,30.15,30.17,44400.0,28.4128,28.441,28.4128,28.4316,44400.0
2020-12-31 12:40:00,30.17,30.17,30.15,30.15,29670.0,28.4316,28.4316,28.4128,28.4128,29670.0
2020-12-31 12:45:00,30.15,30.15,30.13,30.13,25278.0,28.4128,28.4128,28.3939,28.3939,25278.0
2020-12-31 12:50:00,30.13,30.15,30.13,30.15,33537.0,28.3939,28.4128,28.3939,28.4128,33537.0
2020-12-31 12:55:00,30.15,30.17,30.13,30.14,38430.0,28.4128,28.4316,28.3939,28.4033,38430.0
2020-12-31 13:00:00,30.13,30.13,30.11,30.12,24831.0,28.3939,28.3939,28.3751,28.3845,24831.0
2020-12-31 13:05:00,30.12,30.13,30.1,30.11,25632.0,28.3845,28.3939,28.3656,28.3751,25632.0
2020-12-31 13:10:00,30.11,30.15,30.11,30.14,15447.0,28.3751,28.4128,28.3751,28.4033,15447.0
2020-12-31 13:15:00,30.14,30.14,30.13,30.13,17937.0,28.4033,28.4033,28.3939,28.3939,17937.0
2020-12-31 13:20:00,30.13,30.13,30.11,30.11,23922.0,28.3939,28.3939,28.3751,28.3751,23922.0
2020-12-31 13:25:00,30.11,30.11,30.05,30.05,35445.0,28.3751,28.3751,28.3185,28.3185,35445.0
2020-12-31 13:30:00,30.05,30.07,30.04,30.04,49380.0,28.3185,28.3374,28.3091,28.3091,49380.0
2020-12-31 13:35:00,30.04,30.06,30.04,30.04,45201.0,28.3091,28.3279,28.3091,28.3091,45201.0
2020-12-31 13:40:00,30.04,30.04,30.02,30.04,43593.0,28.3091,28.3091,28.2902,28.3091,43593.0
2020-12-31 13:45:00,30.04,30.05,30.03,30.04,38619.0,28.3091,28.3185,28.2997,28.3091,38619.0
2020-12-31 13:50:00,30.04,30.05,30.02,30.02,47136.0,28.3091,28.3185,28.2902,28.2902,47136.0
2020-12-31 13:55:00,30.03,30.07,30.02,30.07,38094.0,28.2997,28.3374,28.2902,28.3374,38094.0
2020-12-31 14:00:00,30.07,30.07,30.04,30.06,31797.0,28.3374,28.3374,28.3091,28.3279,31797.0
2020-12-31 14:05:00,30.05,30.06,30.03,30.05,33072.0,28.3185,28.3279,28.2997,28.3185,33072.0
2020-12-31 14:10:00,30.05,30.1,30.05,30.1,41865.0,28.3185,28.3656,28.3185,28.3656,41865.0
2020-12-31 14:15:00,30.1,30.13,30.1,30.1,56415.0,28.3656,28.3939,28.3656,28.3656,56415.0
2020-12-31 14:20:00,30.1,30.11,30.09,30.1,32583.0,28.3656,28.3751,28.3562,28.3656,32583.0
2020-12-31 14:25:00,30.09,30.1,30.06,30.07,45909.0,28.3562,28.3656,28.3279,28.3374,45909.0
2020-12-31 14:30:00,30.06,30.11,30.05,30.1,45540.0,28.3279,28.3751,28.3185,28.3656,45540.0
2020-12-31 14:35:00,30.1,30.1,30.09,30.09,28440.0,28.3656,28.3656,28.3562,28.3562,28440.0
2020-12-31 14:40:00,30.09,30.12,30.08,30.12,21855.0,28.3562,28.3845,28.3468,28.3845,21855.0
2020-12-31 14:45:00,30.11,30.11,30.08,30.08,38172.0,28.3751,28.3751,28.3468,28.3468,38172.0
2020-12-31 14:50:00,30.09,30.1,30.07,30.07,24075.0,28.3562,28.3656,28.3374,28.3374,24075.0
2020-12-31 14:55:00,30.07,30.07,30.06,30.06,35673.0,28.3374,28.3374,28.3279,28.3279,35673.0
2020-12-31 15:00:00,30.06,30.09,30.06,30.08,44784.0,28.3279,28.3562,28.3279,28.3468,44784.0
2020-12-31 15:05:00,30.08,30.14,30.08,30.11,38616.0,28.3468,28.4033,28.3468,28.3751,38616.0
2020-12-31 15:10:00,30.11,30.15,30.11,30.13,40173.0,28.3751,28.4128,28.3751,28.3939,40173.0
2020-12-31 15:15:00,30.13,30.18,30.13,30.17,40335.0,28.3939,28.441,28.3939,28.4316,40335.0
2020-12-31 15:20:00,30.17,30.18,30.16,30.17,32421.0,28.4316,28.441,28.4222,28.4316,32421.0
2020-12-31 15:25:00,30.17,30.18,30.14,30.15,54792.0,28.4316,28.441,28.4033,28.4128,54792.0
2020-12-31 15:30:00,30.15,30.16,30.12,30.14,51690.0,28.4128,28.4222,28.3845,28.4033,51690.0
2020-12-31 15:35:00,30.14,30.17,30.14,30.14,47691.0,28.4033,28.4316,28.4033,28.4033,47691.0
2020-12-31 15:40:00,30.14,30.14,30.08,30.11,156903.0,28.4033,28.4033,28.3468,28.3751,156903.0
2020-12-31 15:45:00,30.11,30.13,30.1,30.11,146532.0,28.3751,28.3939,28.3656,28.3751,146532.0
2020-12-31 15:50:00,30.12,30.25,30.12,30.22,299451.0,28.3845,28.507,28.3845,28.4787,299451.0
2020-12-31 15:55:00,30.2,30.3,30.19,30.26,1040331.0,28.4599,28.5541,28.4505,28.5164,1040331.0
2021-01-04 09:30:00,30.22,30.28,30.16,30.23,337644.0,28.4787,28.5353,28.4222,28.4881,337644.0
2021-01-04 09:35:00,30.23,30.27,30.22,30.24,162384.0,28.4881,28.5258,28.4787,28.4976,162384.0
2021-01-04 09:40:00,30.24,30.34,30.23,30.34,133071.0,28.4976,28.5918,28.4881,28.5918,133071.0
2021-01-04 09:45:00,30.34,30.35,30.26,30.26,38652.0,28.5918,28.6012,28.5164,28.5164,38652.0
2021-01-04 09:50:00,30.27,30.29,30.13,30.15,169194.0,28.5258,28.5447,28.3939,28.4128,169194.0
2021-01-04 09:55:00,30.16,30.2,30.13,30.15,52863.0,28.4222,28.4599,28.3939,28.4128,52863.0
2021-01-04 10:00:00,30.15,30.16,30.08,30.1,65319.0,28.4128,28.4222,28.3468,28.3656,65319.0
2021-01-04 10:05:00,30.11,30.11,30.02,30.04,58155.0,28.3751,28.3751,28.2902,28.3091,58155.0
2021-01-04 10:10:00,30.04,30.07,30.01,30.06,44406.0,28.3091,28.3374,28.2808,28.3279,44406.0
2021-01-04 10:15:00,30.06,30.06,30.02,30.03,79590.0,28.3279,28.3279,28.2902,28.2997,79590.0
2021-01-04 10:20:00,30.02,30.03,29.93,29.97,37533.0,28.2902,28.2997,28.2054,28.2431,37533.0
2021-01-04 10:25:00,29.94,29.96,29.88,29.9,59142.0,28.2149,28.2337,28.1583,28.1772,59142.0
2021-01-04 10:30:00,29.91,29.92,29.85,29.86,64782.0,28.1866,28.196,28.13,28.1395,64782.0
2021-01-04 10:35:00,29.85,29.87,29.81,29.83,51390.0,28.13,28.1489,28.0923,28.1112,51390.0
2021-01-04 10:40:00,29.83,29.88,29.83,29.87,67566.0,28.1112,28.1583,28.1112,28.1489,67566.0
2021-01-04 10:45:00,29.86,29.86,29.76,29.78,62433.0,28.1395,28.1395,28.0452,28.0641,62433.0
2021-01-04 10:50:00,29.78,29.79,29.65,29.67,108900.0,28.0641,28.0735,27.9416,27.9604,108900.0
2021-01-04 10:55:00,29.68,29.71,29.64,29.7,86373.0,27.9698,27.9981,27.9321,27.9887,86373.0
2021-01-04 11:00:00,29.7,29.74,29.55,29.59,120837.0,27.9887,28.0264,27.8473,27.885,120837.0
2021-01-04 11:05:00,29.6,29.62,29.47,29.52,99048.0,27.8944,27.9133,27.7719,27.8191,99048.0
2021-01-04 11:10:00,29.51,29.61,29.49,29.6,82062.0,27.8096,27.9039,27.7908,27.8944,82062.0
2021-01-04 11:15:00,29.6,29.63,29.55,29.62,73305.0,27.8944,27.9227,27.8473,27.9133,73305.0
2021-01-04 11:20:00,29.62,29.64,29.57,29.59,64809.0,27.9133,27.9321,27.8662,27.885,64809.0
2021-01-04 11:25:00,29.59,29.64,29.57,29.63,49347.0,27.885,27.9321,27.8662,27.9227,49347.0
2021-01-04 11:30:00,29.63,29.63,29.55,29.6,58512.0,27.9227,27.9227,27.8473,27.8944,58512.0
2021-01-04 11:35:00,29.61,29.61,29.53,29.55,46434.0,27.9039,27.9039,27.8285,27.8473,46434.0
2021-01-04 11:40:00,29.55,29.55,29.5,29.51,45033.0,27.8473,27.8473,27.8002,27.8096,45033.0
2021-01-04 11:45:00,29.52,29.52,29.48,29.5,37650.0,27.8191,27.8191,27.7814,27.8002,37650.0
2021-01-04 11:50:00,29.5,29.57,29.46,29.46,127794.0,27.8002,27.8662,27.7625,27.7625,127794.0
2021-01-04 11:55:00,29.46,29.48,29.41,29.46,67437.0,27.7625,27.7814,27.7154,27.7625,67437.0
2021-01-04 12:00:00,29.45,29.49,29.41,29.44,103539.0,27.7531,27.7908,27.7154,27.7437,103539.0
2021-01-04 12:05:00,29.45,29.47,29.37,29.37,122934.0,27.7531,27.7719,27.6777,27.6777,122934.0
2021-01-04 12:10:00,29.38,29.39,29.27,29.27,151683.0,27.6871,27.6965,27.5835,27.5835,151683.0
2021-01-04 12:15:00,29.27,29.36,29.24,29.32,150636.0,27.5835,27.6683,27.5552,27.6306,150636.0
2021-01-04 12:20:00,29.32,29.36,29.3,29.34,131196.0,27.6306,27.6683,27.6117,27.6494,131196.0
2021-01-04 12:25:00,29.33,29.38,29.32,29.35,49770.0,27.64,27.6871,27.6306,27.6589,49770.0
2021-01-04 12:30:00,29.35,29.36,29.27,29.3,140124.0,27.6589,27.6683,27.5835,27.6117,140124.0
2021-01-04 12:35:00,29.3,29.3,29.23,29.24,45987.0,27.6117,27.6117,27.5458,27.5552,45987.0
2021-01-04 12:40:00,29.23,29.23,29.18,29.18,62052.0,27.5458,27.5458,27.4986,27.4986,62052.0
2021-01-04 12:45:00,29.18,29.18,29.14,29.15,107631.0,27.4986,27.4986,27.461,27.4704,107631.0
2021-01-04 12:50:00,29.15,29.23,29.13,29.22,81201.0,27.4704,27.5458,27.4515,27.5363,81201.0
2021-01-04 12:55:00,29.22,29.24,29.21,29.23,46911.0,27.5363,27.5552,27.5269,27.5458,46911.0
2021-01-04 13:00:00,29.23,29.25,29.22,29.25,39189.0,27.5458,27.5646,27.5363,27.5646,39189.0
2021-01-04 13:05:00,29.25,29.29,29.23,29.27,37878.0,27.5646,27.6023,27.5458,27.5835,37878.0
2021-01-04 13:10:00,29.28,29.35,29.27,29.33,77883.0,27.5929,27.6589,27.5835,27.64,77883.0
2021-01-04 13:15:00,29.33,29.37,29.33,29.35,65016.0,27.64,27.6777,27.64,27.6589,65016.0
2021-01-04 13:20:00,29.35,29.44,29.35,29.44,62640.0,27.6589,27.7437,27.6589,27.7437,62640.0
2021-01-04 13:25:00,29.43,29.46,29.41,29.41,62832.0,27.7342,27.7625,27.7154,27.7154,62832.0
2021-01-04 13:30:00,29.41,29.41,29.33,29.33,92541.0,27.7154,27.7154,27.64,27.64,92541.0
2021-01-04 13:35:00,29.33,29.37,29.33,29.34,37365.0,27.64,27.6777,27.64,27.6494,37365.0
2021-01-04 13:40:00,29.35,29.37,29.32,29.33,60732.0,27.6589,27.6777,27.6306,27.64,60732.0
2021-01-04 13:45:00,29.33,29.4,29.33,29.39,100899.0,27.64,27.706,27.64,27.6965,100899.0
2021-01-04 13:50:00,29.4,29.45,29.39,29.44,59865.0,27.706,27.7531,27.6965,27.7437,59865.0
2021-01-04 13:55:00,29.43,29.47,29.43,29.46,77667.0,27.7342,27.7719,27.7342,27.7625,77667.0
2021-01-04 14:00:00,29.46,29.46,29.42,29.45,75069.0,27.7625,27.7625,27.7248,27.7531,75069.0
2021-01-04 14:05:00,29.45,29.45,29.37,29.37,124743.0,27.7531,27.7531,27.6777,27.6777,124743.0
2021-01-04 14:10:00,29.37,29.4,29.34,29.4,69042.0,27.6777,27.706,27.6494,27.706,69042.0
2021-01-04 14:15:00,29.39,29.4,29.37,29.39,45069.0,27.6965,27.706,27.6777,27.6965,45069.0
2021-01-04 14:20:00,29.38,29.43,29.37,29.43,32439.0,27.6871,27.7342,27.6777,27.7342,32439.0
2021-01-04 14:25:00,29.43,29.43,29.37,29.39,88062.0,27.7342,27.7342,27.6777,27.6965,88062.0
2021-01-04 14:30:00,29.39,29.39,29.31,29.32,51303.0,27.6965,27.6965,27.6212,27.6306,51303.0
2021-01-04 14:35:00,29.32,29.37,29.3,29.36,80010.0,27.6306,27.6777,27.6117,27.6683,80010.0
2021-01-04 14:40:00,29.36,29.37,29.31,29.33,86388.0,27.6683,27.6777,27.6212,27.64,86388.0
2021-01-04 14:45:00,29.33,29.34,29.26,29.26,69471.0,27.64,27.6494,27.574,27.574,69471.0
2021-01-04 14:50:00,29.25,29.26,29.23,29.26,49842.0,27.5646,27.574,27.5458,27.574,49842.0
2021-01-04 14:55:00,29.26,29.36,29.25,29.34,72573.0,27.574,27.6683,27.5646,27.6494,72573.0
2021-01-04 15:00:00,29.34,29.35,29.24,29.25,71655.0,27.6494,27.6589,27.5552,27.5646,71655.0
2021-01-04 15:05:00,29.25,29.33,29.25,29.3,93825.0,27.5646,27.64,27.5646,27.6117,93825.0
2021-01-04 15:10:00,29.3,29.34,29.29,29.32,63174.0,27.6117,27.6494,27.6023,27.6306,63174.0
2021-01-04 15:15:00,29.32,29.33,29.24,29.26,135138.0,27.6306,27.64,27.5552,27.574,135138.0
2021-01-04 15:20:00,29.26,29.27,29.22,29.25,117438.0,27.574,27.5835,27.5363,27.5646,117438.0
2021-01-04 15:25:00,29.25,29.29,29.23,29.27,105546.0,27.5646,27.6023,27.5458,27.5835,105546.0
2021-01-04 15:30:00,29.27,29.34,29.23,29.32,143829.0,27.5835,27.6494,27.5458,27.6306,143829.0
2021-01-04 15:35:00,29.31,29.35,29.29,29.34,112491.0,27.6212,27.6589,27.6023,27.6494,112491.0
2021-01-04 15:40:00,29.35,29.38,29.32,29.36,147477.0,27.6589,27.6871,27.6306,27.6683,147477.0
2021-01-04 15:45:00,29.36,29.39,29.33,29.39,237351.0,27.6683,27.6965,27.64,27.6965,237351.0
2021-01-04 15:50:00,29.39,29.42,29.33,29.35,345948.0,27.6965,27.7248,27.64,27.6589,345948.0
2021-01-04 15:55:00,29.35,29.37,29.29,29.33,590289.0,27.6589,27.6777,27.6023,27.64,590289.0
2021-01-05 09:30:00,29.29,29.42,29.27,29.41,207639.0,27.6023,27.7248,27.5835,27.7154,207639.0
2021-01-05 09:35:00,29.45,29.47,29.41,29.44,73248.0,27.7531,27.7719,27.7154,27.7437,73248.0
2021-01-05 09:40:00,29.47,29.49,29.39,29.4,98343.0,27.7719,27.7908,27.6965,27.706,98343.0
2021-01-05 09:45:00,29.41,29.44,29.38,29.42,107670.0,27.7154,27.7437,27.6871,27.7248,107670.0
2021-01-05 09:50:00,29.41,29.48,29.39,29.41,81855.0,27.7154,27.7814,27.6965,27.7154,81855.0
2021-01-05 09:55:00,29.42,29.46,29.41,29.44,73584.0,27.7248,27.7625,27.7154,27.7437,73584.0
2021-01-05 10:00:00,29.44,29.56,29.44,29.53,131703.0,27.7437,27.8568,27.7437,27.8285,131703.0
2021-01-05 10:05:00,29.53,29.55,29.44,29.45,76362.0,27.8285,27.8473,27.7437,27.7531,76362.0
2021-01-05 10:10:00,29.45,29.52,29.45,29.5,52950.0,27.7531,27.8191,27.7531,27.8002,52950.0
2021-01-05 10:15:00,29.51,29.56,29.47,29.47,84033.0,27.8096,27.8568,27.7719,27.7719,84033.0
2021-01-05 10:20:00,29.47,29.52,29.46,29.52,44520.0,27.7719,27.8191,27.7625,27.8191,44520.0
2021-01-05 10:25:00,29.51,29.53,29.49,29.53,46068.0,27.8096,27.8285,27.7908,27.8285,46068.0
2021-01-05 10:30:00,29.54,29.56,29.49,29.53,79086.0,27.8379,27.8568,27.7908,27.8285,79086.0
2021-01-05 10:35:00,29.53,29.54,29.5,29.51,63561.0,27.8285,27.8379,27.8002,27.8096,63561.0
2021-01-05 10:40:00,29.51,29.51,29.42,29.42,65703.0,27.8096,27.8096,27.7248,27.7248,65703.0
2021-01-05 10:45:00,29.42,29.54,29.42,29.53,131625.0,27.7248,27.8379,27.7248,27.8285,131625.0
2021-01-05 10:50:00,29.54,29.64,29.53,29.6,49419.0,27.8379,27.9321,27.8285,27.8944,49419.0
2021-01-05 10:55:00,29.6,29.63,29.56,29.56,144393.0,27.8944,27.9227,27.8568,27.8568,144393.0
2021-01-05 11:00:00,29.55,29.57,29.53,29.55,44583.0,27.8473,27.8662,27.8285,27.8473,44583.0
2021-01-05 11:05:00,29.55,29.57,29.51,29.57,71763.0,27.8473,27.8662,27.8096,27.8662,71763.0
2021-01-05 11:10:00,29.57,29.63,29.57,29.61,169566.0,27.8662,27.9227,27.8662,27.9039,169566.0
2021-01-05 11:15:00,29.6,29.6,29.55,29.58,54768.0,27.8944,27.8944,27.8473,27.8756,54768.0
2021-01-05 11:20:00,29.59,29.62,29.59,29.6,32076.0,27.885,27.9133,27.885,27.8944,32076.0
2021-01-05 11:25:00,29.6,29.68,29.6,29.68,69786.0,27.8944,27.9698,27.8944,27.9698,69786.0
2021-01-05 11:30:00,29.68,29.68,29.63,29.67,38343.0,27.9698,27.9698,27.9227,27.9604,38343.0
2021-01-05 11:35:00,29.68,29.72,29.67,29.72,28314.0,27.9698,28.0075,27.9604,28.0075,28314.0
2021-01-05 11:40:00,29.72,29.74,29.68,29.68,60903.0,28.0075,28.0264,27.9698,27.9698,60903.0
2021-01-05 11:45:00,29.69,29.69,29.65,29.65,36552.0,27.9793,27.9793,27.9416,27.9416,36552.0
2021-01-05 11:50:00,29.66,29.68,29.66,29.66,47952.0,27.951,27.9698,27.951,27.951,47952.0
2021-01-05 11:55:00,29.66,29.69,29.65,29.68,81141.0,27.951,27.9793,27.9416,27.9698,81141.0
2021-01-05 12:00:00,29.68,29.72,29.68,29.71,59778.0,27.9698,28.0075,27.9698,27.9981,59778.0
2021-01-05 12:05:00,29.71,29.79,29.71,29.78,58308.0,27.9981,28.0735,27.9981,28.0641,58308.0
2021-01-05 12:10:00,29.78,29.81,29.76,29.77,66174.0,28.0641,28.0923,28.0452,28.0547,66174.0
2021-01-05 12:15:00,29.77,29.8,29.74,29.76,61071.0,28.0547,28.0829,28.0264,28.0452,61071.0
2021-01-05 12:20:00,29.77,29.79,29.76,29.76,55518.0,28.0547,28.0735,28.0452,28.0452,55518.0
2021-01-05 12:25:00,29.76,29.77,29.75,29.75,54006.0,28.0452,28.0547,28.0358,28.0358,54006.0
2021-01-05 12:30:00,29.76,29.77,29.74,29.76,46968.0,28.0452,28.0547,28.0264,28.0452,46968.0
2021-01-05 12:35:00,29.76,29.8,29.76,29.79,45984.0,28.0452,28.0829,28.0452,28.0735,45984.0
2021-01-05 12:40:00,29.79,29.82,29.77,29.78,39543.0,28.0735,28.1018,28.0547,28.0641,39543.0
2021-01-05 12:45:00,29.78,29.82,29.78,29.82,55788.0,28.0641,28.1018,28.0641,28.1018,55788.0
2021-01-05 12:50:00,29.82,29.82,29.78,29.81,35715.0,28.1018,28.1018,28.0641,28.0923,35715.0
2021-01-05 12:55:00,29.81,29.83,29.8,29.83,32850.0,28.0923,28.1112,28.0829,28.1112,32850.0
2021-01-05 13:00:00,29.83,29.85,29.82,29.83,34842.0,28.1112,28.13,28.1018,28.1112,34842.0
2021-01-05 13:05:00,29.83,29.84,29.8,29.8,45918.0,28.1112,28.1206,28.0829,28.0829,45918.0
2021-01-05 13:10:00,29.81,29.83,29.78,29.78,74451.0,28.0923,28.1112,28.0641,28.0641,74451.0
2021-01-05 13:15:00,29.78,29.79,29.77,29.77,83007.0,28.0641,28.0735,28.0547,28.0547,83007.0
2021-01-05 13:20:00,29.77,29.77,29.73,29.75,29259.0,28.0547,28.0547,28.017,28.0358,29259.0
2021-01-05 13:25:00,29.75,29.76,29.74,29.75,27771.0,28.0358,28.0452,28.0264,28.0358,27771.0
2021-01-05 13:30:00,29.75,29.78,29.74,29.77,78438.0,28.0358,28.0641,28.0264,28.0547,78438.0
2021-01-05 13:35:00,29.77,29.82,29.77,29.78,58446.0,28.0547,28.1018,28.0547,28.0641,58446.0
2021-01-05 13:40:00,29.78,29.78,29.75,29.76,34608.0,28.0641,28.0641,28.0358,28.0452,34608.0
2021-01-05 13:45:00,29.76,29.83,29.76,29.83,71589.0,28.0452,28.1112,28.0452,28.1112,71589.0
2021-01-05 13:50:00,29.83,29.87,29.83,29.85,143211.0,28.1112,28.1489,28.1112,28.13,143211.0
2021-01-05 13:55:00,29.85,29.89,29.85,29.89,66177.0,28.13,28.1677,28.13,28.1677,66177.0
2021-01-05 14:00:00,29.89,29.98,29.89,29.97,90060.0,28.1677,28.2526,28.1677,28.2431,90060.0
2021-01-05 14:05:00,29.98,30.03,29.97,30.01,95505.0,28.2526,28.2997,28.2431,28.2808,95505.0
2021-01-05 14:10:00,30.01,30.01,29.98,29.98,43746.0,28.2808,28.2808,28.2526,28.2526,43746.0
2021-01-05 14:15:00,29.98,30.01,29.95,29.96,60435.0,28.2526,28.2808,28.2243,28.2337,60435.0
2021-01-05 14:20:00,29.95,29.96,29.92,29.95,52959.0,28.2243,28.2337,28.196,28.2243,52959.0
2021-01-05 14:25:00,29.95,29.96,29.94,29.95,39120.0,28.2243,28.2337,28.2149,28.2243,39120.0
2021-01-05 14:30:00,29.95,29.99,29.93,29.93,60990.0,28.2243,28.262,28.2054,28.2054,60990.0
2021-01-05 14:35:00,29.94,29.94,29.91,29.91,31743.0,28.2149,28.2149,28.1866,28.1866,31743.0
2021-01-05 14:40:00,29.92,29.94,29.91,29.93,52905.0,28.196,28.2149,28.1866,28.2054,52905.0
2021-01-05 14:45:00,29.93,29.97,29.93,29.94,66282.0,28.2054,28.2431,28.2054,28.2149,66282.0
2021-01-05 14:50:00,29.93,29.94,29.87,29.88,45444.0,28.2054,28.2149,28.1489,28.1583,45444.0
2021-01-05 14:55:00,29.87,29.89,29.86,29.86,54204.0,28.1489,28.1677,28.1395,28.1395,54204.0
2021-01-05 15:00:00,29.86,29.93,29.86,29.93,62070.0,28.1395,28.2054,28.1395,28.2054,62070.0
2021-01-05 15:05:00,29.93,29.95,29.92,29.94,42846.0,28.2054,28.2243,28.196,28.2149,42846.0
2021-01-05 15:10:00,29.93,29.94,29.92,29.93,50331.0,28.2054,28.2149,28.196,28.2054,50331.0
2021-01-05 15:15:00,29.93,29.94,29.88,29.89,58644.0,28.2054,28.2149,28.1583,28.1677,58644.0
2021-01-05 15:20:00,29.89,29.89,29.81,29.84,75996.0,28.1677,28.1677,28.0923,28.1206,75996.0
2021-01-05 15:25:00,29.84,29.84,29.8,29.8,44961.0,28.1206,28.1206,28.0829,28.0829,44961.0
2021-01-05 15:30:00,29.8,29.82,29.78,29.8,102927.0,28.0829,28.1018,28.0641,28.0829,102927.0
2021-01-05 15:35:00,29.8,29.81,29.78,29.78,101757.0,28.0829,28.0923,28.0641,28.0641,101757.0
2021-01-05 15:40:00,29.78,29.83,29.77,29.83,117969.0,28.0641,28.1112,28.0547,28.1112,117969.0
2021-01-05 15:45:00,29.83,29.86,29.8,29.86,121848.0,28.1112,28.1395,28.0829,28.1395,121848.0
2021-01-05 15:50:00,29.86,29.88,29.83,29.87,203415.0,28.1395,28.1583,28.1112,28.1489,203415.0
2021-01-05 15:55:00,29.87,29.87,29.8,29.84,424200.0,28.1489,28.1489,28.0829,28.1206,424200.0
2021-01-06 09:30:00,29.76,30.07,29.75,29.98,157446.0,28.0452,28.3374,28.0358,28.2526,157446.0
2021-01-06 09:35:00,29.98,30.16,29.97,30.07,172683.0,28.2526,28.4222,28.2431,28.3374,172683.0
2021-01-06 09:40:00,30.09,30.1,30.0,30.01,186738.0,28.3562,28.3656,28.2714,28.2808,186738.0
2021-01-06 09:45:00,30.01,30.05,29.96,29.99,174894.0,28.2808,28.3185,28.2337,28.262,174894.0
2021-01-06 09:50:00,29.99,30.0,29.88,29.89,219744.0,28.262,28.2714,28.1583,28.1677,219744.0
2021-01-06 09:55:00,29.89,30.01,29.88,29.97,186495.0,28.1677,28.2808,28.1583,28.2431,186495.0
2021-01-06 10:00:00,29.97,30.05,29.96,29.97,230049.0,28.2431,28.3185,28.2337,28.2431,230049.0
2021-01-06 10:05:00,29.97,29.99,29.95,29.97,33621.0,28.2431,28.262,28.2243,28.2431,33621.0
2021-01-06 10:10:00,29.97,30.03,29.97,30.02,72858.0,28.2431,28.2997,28.2431,28.2902,72858.0
2021-01-06 10:15:00,30.01,30.05,29.96,29.98,67944.0,28.2808,28.3185,28.2337,28.2526,67944.0
2021-01-06 10:20:00,29.99,30.01,29.94,29.96,112458.0,28.262,28.2808,28.2149,28.2337,112458.0
2021-01-06 10:25:00,29.96,30.02,29.94,30.0,77109.0,28.2337,28.2902,28.2149,28.2714,77109.0
2021-01-06 10:30:00,30.0,30.1,30.0,30.06,73218.0,28.2714,28.3656,28.2714,28.3279,73218.0
2021-01-06 10:35:00,30.06,30.1,30.03,30.1,105771.0,28.3279,28.3656,28.2997,28.3656,105771.0
2021-01-06 10:40:00,30.1,30.16,30.05,30.15,78231.0,28.3656,28.4222,28.3185,28.4128,78231.0
2021-01-06 10:45:00,30.15,30.24,30.15,30.23,52533.0,28.4128,28.4976,28.4128,28.4881,52533.0
2021-01-06 10:50:00,30.23,30.25,30.16,30.16,93315.0,28.4881,28.507,28.4222,28.4222,93315.0
2021-01-06 10:55:00,30.16,30.18,30.12,30.17,43209.0,28.4222,28.441,28.3845,28.4316,43209.0
2021-01-06 11:00:00,30.17,30.26,30.17,30.25,25518.0,28.4316,28.5164,28.4316,28.507,25518.0
2021-01-06 11:05:00,30.25,30.32,30.25,30.32,36450.0,28.507,28.573,28.507,28.573,36450.0
2021-01-06 11:10:00,30.32,30.37,30.3,30.36,40893.0,28.573,28.6201,28.5541,28.6107,40893.0
2021-01-06 11:15:00,30.36,30.42,30.36,30.4,79203.0,28.6107,28.6672,28.6107,28.6484,79203.0
2021-01-06 11:20:00,30.4,30.44,30.37,30.4,50007.0,28.6484,28.686,28.6201,28.6484,50007.0
2021-01-06 11:25:00,30.39,30.4,30.32,30.34,63168.0,28.6389,28.6484,28.573,28.5918,63168.0
2021-01-06 11:30:00,30.33,30.34,30.3,30.33,73122.0,28.5824,28.5918,28.5541,28.5824,73122.0
2021-01-06 11:35:00,30.31,30.31,30.23,30.23,66132.0,28.5635,28.5635,28.4881,28.4881,66132.0
2021-01-06 11:40:00,30.23,30.26,30.23,30.25,53622.0,28.4881,28.5164,28.4881,28.507,53622.0
2021-01-06 11:45:00,30.26,30.33,30.25,30.31,47778.0,28.5164,28.5824,28.507,28.5635,47778.0
2021-01-06 11:50:00,30.3,30.3,30.27,30.29,95403.0,28.5541,28.5541,28.5258,28.5447,95403.0
2021-01-06 11:55:00,30.3,30.31,30.28,30.29,110940.0,28.5541,28.5635,28.5353,28.5447,110940.0
2021-01-06 12:00:00,30.29,30.33,30.27,30.32,193968.0,28.5447,28.5824,28.5258,28.573,193968.0
2021-01-06 12:05:00,30.31,30.36,30.27,30.27,69681.0,28.5635,28.6107,28.5258,28.5258,69681.0
2021-01-06 12:10:00,30.27,30.29,30.25,30.28,36048.0,28.5258,28.5447,28.507,28.5353,36048.0
2021-01-06 12:15:00,30.28,30.35,30.28,30.32,32226.0,28.5353,28.6012,28.5353,28.573,32226.0
2021-01-06 12:20:00,30.32,30.34,30.32,30.34,22110.0,28.573,28.5918,28.573,28.5918,22110.0
2021-01-06 12:25:00,30.34,30.39,30.33,30.38,38763.0,28.5918,28.6389,28.5824,28.6295,38763.0
2021-01-06 12:30:00,30.38,30.4,30.37,30.38,38721.0,28.6295,28.6484,28.6201,28.6295,38721.0
2021-01-06 12:35:00,30.38,30.41,30.37,30.4,28785.0,28.6295,28.6578,28.6201,28.6484,28785.0
2021-01-06 12:40:00,30.41,30.45,30.38,30.44,31257.0,28.6578,28.6955,28.6295,28.686,31257.0
2021-01-06 12:45:00,30.44,30.48,30.43,30.48,45759.0,28.686,28.7237,28.6766,28.7237,45759.0
2021-01-06 12:50:00,30.49,30.55,30.48,30.53,51747.0,28.7332,28.7897,28.7237,28.7709,51747.0
2021-01-06 12:55:00,30.53,30.58,30.52,30.56,33972.0,28.7709,28.818,28.7614,28.7991,33972.0
2021-01-06 13:00:00,30.57,30.6,30.54,30.54,55719.0,28.8086,28.8368,28.7803,28.7803,55719.0
2021-01-06 13:05:00,30.54,30.55,30.51,30.52,41880.0,28.7803,28.7897,28.752,28.7614,41880.0
2021-01-06 13:10:00,30.51,30.56,30.51,30.56,46476.0,28.752,28.7991,28.752,28.7991,46476.0
2021-01-06 13:15:00,30.56,30.6,30.56,30.58,57204.0,28.7991,28.8368,28.7991,28.818,57204.0
2021-01-06 13:20:00,30.58,30.58,30.52,30.55,32082.0,28.818,28.818,28.7614,28.7897,32082.0
2021-01-06 13:25:00,30.56,30.6,30.55,30.57,47772.0,28.7991,28.8368,28.7897,28.8086,47772.0
2021-01-06 13:30:00,30.57,30.58,30.55,30.57,31395.0,28.8086,28.818,28.7897,28.8086,31395.0
2021-01-06 13:35:00,30.56,30.61,30.56,30.6,40809.0,28.7991,28.8463,28.7991,28.8368,40809.0
2021-01-06 13:40:00,30.6,30.68,30.6,30.63,65352.0,28.8368,28.9122,28.8368,28.8651,65352.0
2021-01-06 13:45:00,30.64,30.66,30.64,30.65,22539.0,28.8745,28.8934,28.8745,28.8839,22539.0
2021-01-06 13:50:00,30.65,30.65,30.58,30.59,36129.0,28.8839,28.8839,28.818,28.8274,36129.0
2021-01-06 13:55:00,30.61,30.61,30.57,30.58,47196.0,28.8463,28.8463,28.8086,28.818,47196.0
2021-01-06 14:00:00,30.58,30.59,30.56,30.58,66864.0,28.818,28.8274,28.7991,28.818,66864.0
2021-01-06 14:05:00,30.58,30.62,30.58,30.59,88287.0,28.818,28.8557,28.818,28.8274,88287.0
2021-01-06 14:10:00,30.59,30.62,30.57,30.59,71223.0,28.8274,28.8557,28.8086,28.8274,71223.0
2021-01-06 14:15:00,30.58,30.59,30.44,30.48,54879.0,28.818,28.8274,28.686,28.7237,54879.0
2021-01-06 14:20:00,30.49,30.54,30.49,30.5,36432.0,28.7332,28.7803,28.7332,28.7426,36432.0
2021-01-06 14:25:00,30.5,30.51,30.41,30.43,44106.0,28.7426,28.752,28.6578,28.6766,44106.0
2021-01-06 14:30:00,30.42,30.57,30.42,30.53,60441.0,28.6672,28.8086,28.6672,28.7709,60441.0
2021-01-06 14:35:00,30.53,30.57,30.45,30.45,40554.0,28.7709,28.8086,28.6955,28.6955,40554.0
2021-01-06 14:40:00,30.45,30.54,30.42,30.48,108051.0,28.6955,28.7803,28.6672,28.7237,108051.0
2021-01-06 14:45:00,30.49,30.54,30.38,30.38,139920.0,28.7332,28.7803,28.6295,28.6295,139920.0
2021-01-06 14:50:00,30.41,30.46,30.37,30.42,143532.0,28.6578,28.7049,28.6201,28.6672,143532.0
2021-01-06 14:55:00,30.41,30.46,30.41,30.46,135681.0,28.6578,28.7049,28.6578,28.7049,135681.0
2021-01-06 15:00:00,30.45,30.51,30.44,30.47,157572.0,28.6955,28.752,28.686,28.7143,157572.0
2021-01-06 15:05:00,30.47,30.51,30.46,30.5,154239.0,28.7143,28.752,28.7049,28.7426,154239.0
2021-01-06 15:10:00,30.51,30.61,30.5,30.57,109098.0,28.752,28.8463,28.7426,28.8086,109098.0
2021-01-06 15:15:00,30.57,30.58,30.52,30.54,85557.0,28.8086,28.818,28.7614,28.7803,85557.0
2021-01-06 15:20:00,30.54,30.58,30.4,30.41,142017.0,28.7803,28.818,28.6484,28.6578,142017.0
2021-01-06 15:25:00,30.4,30.58,30.39,30.56,98211.0,28.6484,28.818,28.6389,28.7991,98211.0
2021-01-06 15:30:00,30.56,30.58,30.46,30.56,136254.0,28.7991,28.818,28.7049,28.7991,136254.0
2021-01-06 15:35:00,30.56,30.57,30.5,30.5,146847.0,28.7991,28.8086,28.7426,28.7426,146847.0
2021-01-06 15:40:00,30.5,30.61,30.49,30.58,174051.0,28.7426,28.8463,28.7332,28.818,174051.0
2021-01-06 15:45:00,30.58,30.62,30.52,30.61,193809.0,28.818,28.8557,28.7614,28.8463,193809.0
2021-01-06 15:50:00,30.61,30.61,30.49,30.61,427626.0,28.8463,28.8463,28.7332,28.8463,427626.0
2021-01-06 15:55:00,30.61,30.64,30.54,30.62,836715.0,28.8463,28.8745,28.7803,28.8557,836715.0
2021-01-07 09:30:00,30.9,30.92,30.81,30.84,214530.0,29.1195,29.1384,29.0347,29.063,214530.0
2021-01-07 09:35:00,30.83,30.85,30.76,30.79,62682.0,29.0536,29.0724,28.9876,29.0159,62682.0
2021-01-07 09:40:00,30.8,30.81,30.71,30.72,72285.0,29.0253,29.0347,28.9405,28.9499,72285.0
2021-01-07 09:45:00,30.72,30.78,30.71,30.78,71133.0,28.9499,29.0065,28.9405,29.0065,71133.0
2021-01-07 09:50:00,30.77,30.78,30.69,30.72,72195.0,28.997,29.0065,28.9216,28.9499,72195.0
2021-01-07 09:55:00,30.72,30.84,30.72,30.83,79422.0,28.9499,29.063,28.9499,29.0536,79422.0
2021-01-07 10:00:00,30.84,30.97,30.81,30.96,94218.0,29.063,29.1855,29.0347,29.1761,94218.0
2021-01-07 10:05:00,30.97,30.98,30.9,30.92,110991.0,29.1855,29.1949,29.1195,29.1384,110991.0
2021-01-07 10:10:00,30.93,30.95,30.83,30.84,108867.0,29.1478,29.1667,29.0536,29.063,108867.0
2021-01-07 10:15:00,30.84,31.02,30.84,31.01,76506.0,29.063,29.2326,29.063,29.2232,76506.0
2021-01-07 10:20:00,31.02,31.07,31.0,31.05,73950.0,29.2326,29.2797,29.2138,29.2609,73950.0
2021-01-07 10:25:00,31.06,31.09,31.03,31.07,71499.0,29.2703,29.2986,29.2421,29.2797,71499.0
2021-01-07 10:30:00,31.07,31.12,31.06,31.1,109074.0,29.2797,29.3269,29.2703,29.308,109074.0
2021-01-07 10:35:00,31.1,31.15,31.1,31.12,70392.0,29.308,29.3551,29.308,29.3269,70392.0
2021-01-07 10:40:00,31.12,31.13,31.08,31.08,48603.0,29.3269,29.3363,29.2892,29.2892,48603.0
2021-01-07 10:45:00,31.1,31.15,31.08,31.14,50340.0,29.308,29.3551,29.2892,29.3457,50340.0
2021-01-07 10:50:00,31.15,31.19,31.15,31.17,135264.0,29.3551,29.3928,29.3551,29.374,135264.0
2021-01-07 10:55:00,31.17,31.21,31.17,31.21,64341.0,29.374,29.4117,29.374,29.4117,64341.0
2021-01-07 11:00:00,31.21,31.28,31.21,31.23,74937.0,29.4117,29.4776,29.4117,29.4305,74937.0
2021-01-07 11:05:00,31.23,31.24,31.17,31.18,57186.0,29.4305,29.44,29.374,29.3834,57186.0
2021-01-07 11:10:00,31.18,31.25,31.16,31.25,49722.0,29.3834,29.4494,29.3646,29.4494,49722.0
2021-01-07 11:15:00,31.25,31.27,31.23,31.27,57798.0,29.4494,29.4682,29.4305,29.4682,57798.0
2021-01-07 11:20:00,31.27,31.3,31.26,31.26,53880.0,29.4682,29.4965,29.4588,29.4588,53880.0
2021-01-07 11:25:00,31.27,31.29,31.23,31.23,73443.0,29.4682,29.4871,29.4305,29.4305,73443.0
2021-01-07 11:30:00,31.23,31.25,31.2,31.22,79242.0,29.4305,29.4494,29.4023,29.4211,79242.0
2021-01-07 11:35:00,31.22,31.25,31.19,31.25,39156.0,29.4211,29.4494,29.3928,29.4494,39156.0
2021-01-07 11:40:00,31.24,31.27,31.23,31.27,38100.0,29.44,29.4682,29.4305,29.4682,38100.0
2021-01-07 11:45:00,31.26,31.3,31.25,31.28,32841.0,29.4588,29.4965,29.4494,29.4776,32841.0
2021-01-07 11:50:00,31.28,31.29,31.27,31.28,44523.0,29.4776,29.4871,29.4682,29.4776,44523.0
2021-01-07 11:55:00,31.28,31.31,31.27,31.3,46347.0,29.4776,29.5059,29.4682,29.4965,46347.0
2021-01-07 12:00:00,31.3,31.32,31.29,31.3,38937.0,29.4965,29.5153,29.4871,29.4965,38937.0
2021-01-07 12:05:00,31.3,31.33,31.29,31.32,56085.0,29.4965,29.5248,29.4871,29.5153,56085.0
2021-01-07 12:10:00,31.32,31.32,31.23,31.23,48555.0,29.5153,29.5153,29.4305,29.4305,48555.0
2021-01-07 12:15:00,31.24,31.26,31.23,31.25,37542.0,29.44,29.4588,29.4305,29.4494,37542.0
2021-01-07 12:20:00,31.25,31.28,31.24,31.27,106542.0,29.4494,29.4776,29.44,29.4682,106542.0
2021-01-07 12:25:00,31.27,31.29,31.27,31.29,45321.0,29.4682,29.4871,29.4682,29.4871,45321.0
2021-01-07 12:30:00,31.29,31.31,31.28,31.3,49122.0,29.4871,29.5059,29.4776,29.4965,49122.0
2021-01-07 12:35:00,31.3,31.32,31.29,31.32,65088.0,29.4965,29.5153,29.4871,29.5153,65088.0
2021-01-07 12:40:00,31.32,31.33,31.27,31.28,77085.0,29.5153,29.5248,29.4682,29.4776,77085.0
2021-01-07 12:45:00,31.28,31.28,31.23,31.25,45126.0,29.4776,29.4776,29.4305,29.4494,45126.0
2021-01-07 12:50:00,31.26,31.3,31.25,31.3,70632.0,29.4588,29.4965,29.4494,29.4965,70632.0
2021-01-07 12:55:00,31.3,31.3,31.26,31.27,51828.0,29.4965,29.4965,29.4588,29.4682,51828.0
2021-01-07 13:00:00,31.28,31.29,31.27,31.28,56817.0,29.4776,29.4871,29.4682,29.4776,56817.0
2021-01-07 13:05:00,31.28,31.29,31.25,31.25,75648.0,29.4776,29.4871,29.4494,29.4494,75648.0
2021-01-07 13:10:00,31.25,31.28,31.25,31.28,36270.0,29.4494,29.4776,29.4494,29.4776,36270.0
2021-01-07 13:15:00,31.29,31.32,31.28,31.31,42309.0,29.4871,29.5153,29.4776,29.5059,42309.0
2021-01-07 13:20:00,31.31,31.31,31.26,31.26,34014.0,29.5059,29.5059,29.4588,29.4588,34014.0
2021-01-07 13:25:00,31.27,31.27,31.24,31.27,46938.0,29.4682,29.4682,29.44,29.4682,46938.0
2021-01-07 13:30:00,31.27,31.33,31.27,31.32,112776.0,29.4682,29.5248,29.4682,29.5153,112776.0
2021-01-07 13:35:00,31.32,31.37,31.32,31.35,121974.0,29.5153,29.5625,29.5153,29.5436,121974.0
2021-01-07 13:40:00,31.34,31.4,31.34,31.39,50898.0,29.5342,29.5907,29.5342,29.5813,50898.0
2021-01-07 13:45:00,31.39,31.39,31.34,31.35,44505.0,29.5813,29.5813,29.5342,29.5436,44505.0
2021-01-07 13:50:00,31.35,31.35,31.32,31.33,81564.0,29.5436,29.5436,29.5153,29.5248,81564.0
2021-01-07 13:55:00,31.32,31.38,31.32,31.38,57756.0,29.5153,29.5719,29.5153,29.5719,57756.0
2021-01-07 14:00:00,31.38,31.42,31.38,31.42,49905.0,29.5719,29.6096,29.5719,29.6096,49905.0
2021-01-07 14:05:00,31.42,31.42,31.38,31.4,47724.0,29.6096,29.6096,29.5719,29.5907,47724.0
2021-01-07 14:10:00,31.39,31.4,31.38,31.39,39078.0,29.5813,29.5907,29.5719,29.5813,39078.0
2021-01-07 14:15:00,31.39,31.4,31.37,31.38,44106.0,29.5813,29.5907,29.5625,29.5719,44106.0
2021-01-07 14:20:00,31.39,31.41,31.38,31.39,48306.0,29.5813,29.6002,29.5719,29.5813,48306.0
2021-01-07 14:25:00,31.4,31.4,31.35,31.37,44565.0,29.5907,29.5907,29.5436,29.5625,44565.0
2021-01-07 14:30:00,31.37,31.41,31.37,31.39,85185.0,29.5625,29.6002,29.5625,29.5813,85185.0
2021-01-07 14:35:00,31.39,31.42,31.39,31.42,69477.0,29.5813,29.6096,29.5813,29.6096,69477.0
2021-01-07 14:40:00,31.41,31.42,31.39,31.39,44934.0,29.6002,29.6096,29.5813,29.5813,44934.0
2021-01-07 14:45:00,31.39,31.4,31.36,31.38,61587.0,29.5813,29.5907,29.553,29.5719,61587.0
2021-01-07 14:50:00,31.38,31.42,31.37,31.42,70587.0,29.5719,29.6096,29.5625,29.6096,70587.0
2021-01-07 14:55:00,31.42,31.44,31.42,31.44,48921.0,29.6096,29.6284,29.6096,29.6284,48921.0
2021-01-07 15:00:00,31.45,31.47,31.43,31.47,61887.0,29.6379,29.6567,29.619,29.6567,61887.0
2021-01-07 15:05:00,31.47,31.47,31.44,31.44,55176.0,29.6567,29.6567,29.6284,29.6284,55176.0
2021-01-07 15:10:00,31.44,31.45,31.4,31.42,73479.0,29.6284,29.6379,29.5907,29.6096,73479.0
2021-01-07 15:15:00,31.42,31.42,31.39,31.42,53760.0,29.6096,29.6096,29.5813,29.6096,53760.0
2021-01-07 15:20:00,31.41,31.45,31.4,31.45,66720.0,29.6002,29.6379,29.5907,29.6379,66720.0
2021-01-07 15:25:00,31.45,31.45,31.36,31.36,75153.0,29.6379,29.6379,29.553,29.553,75153.0
2021-01-07 15:30:00,31.37,31.37,31.3,31.33,123468.0,29.5625,29.5625,29.4965,29.5248,123468.0
2021-01-07 15:35:00,31.33,31.38,31.33,31.37,157266.0,29.5248,29.5719,29.5248,29.5625,157266.0
2021-01-07 15:40:00,31.37,31.39,31.35,31.39,187554.0,29.5625,29.5813,29.5436,29.5813,187554.0
2021-01-07 15:45:00,31.39,31.43,31.38,31.43,160695.0,29.5813,29.619,29.5719,29.619,160695.0
2021-01-07 15:50:00,31.43,31.49,31.43,31.46,292584.0,29.619,29.6755,29.619,29.6473,292584.0
2021-01-07 15:55:00,31.45,31.45,31.33,31.34,434352.0,29.6379,29.6379,29.5248,29.5342,434352.0
2021-01-08 09:30:00,31.34,31.82,31.29,31.8,391017.0,29.5342,29.9865,29.4871,29.9677,391017.0
2021-01-08 09:35:00,31.81,32.03,31.81,31.99,186345.0,29.9771,30.1844,29.9771,30.1467,186345.0
2021-01-08 09:40:00,31.99,32.09,31.93,31.95,167322.0,30.1467,30.241,30.0902,30.109,167322.0
2021-01-08 09:45:00,31.95,31.96,31.78,31.87,62160.0,30.109,30.1185,29.9488,30.0336,62160.0
2021-01-08 09:50:00,31.87,31.87,31.74,31.81,65940.0,30.0336,30.0336,29.9111,29.9771,65940.0
2021-01-08 09:55:00,31.81,31.87,31.78,31.87,175713.0,29.9771,30.0336,29.9488,30.0336,175713.0
2021-01-08 10:00:00,31.87,31.9,31.8,31.82,116412.0,30.0336,30.0619,29.9677,29.9865,116412.0
2021-01-08 10:05:00,31.82,31.83,31.76,31.83,185118.0,29.9865,29.996,29.93,29.996,185118.0
2021-01-08 10:10:00,31.82,31.86,31.8,31.81,81486.0,29.9865,30.0242,29.9677,29.9771,81486.0
2021-01-08 10:15:00,31.81,31.95,31.81,31.93,383130.0,29.9771,30.109,29.9771,30.0902,383130.0
2021-01-08 10:20:00,31.93,31.93,31.81,31.91,61191.0,30.0902,30.0902,29.9771,30.0713,61191.0
2021-01-08 10:25:00,31.91,31.98,31.86,31.86,115557.0,30.0713,30.1373,30.0242,30.0242,115557.0
2021-01-08 10:30:00,31.85,31.9,31.85,31.86,107847.0,30.0148,30.0619,30.0148,30.0242,107847.0
2021-01-08 10:35:00,31.85,31.88,31.81,31.82,60552.0,30.0148,30.0431,29.9771,29.9865,60552.0
2021-01-08 10:40:00,31.81,31.86,31.81,31.85,37416.0,29.9771,30.0242,29.9771,30.0148,37416.0
2021-01-08 10:45:00,31.85,31.97,31.85,31.96,83094.0,30.0148,30.1279,30.0148,30.1185,83094.0
2021-01-08 10:50:00,31.96,32.0,31.94,31.96,49983.0,30.1185,30.1562,30.0996,30.1185,49983.0
2021-01-08 10:55:00,31.96,32.04,31.93,31.95,79047.0,30.1185,30.1939,30.0902,30.109,79047.0
2021-01-08 11:00:00,31.95,31.96,31.91,31.91,25779.0,30.109,30.1185,30.0713,30.0713,25779.0
2021-01-08 11:05:00,31.91,31.91,31.83,31.84,36876.0,30.0713,30.0713,29.996,30.0054,36876.0
2021-01-08 11:10:00,31.84,31.87,31.83,31.84,23817.0,30.0054,30.0336,29.996,30.0054,23817.0
2021-01-08 11:15:00,31.83,31.84,31.8,31.83,23070.0,29.996,30.0054,29.9677,29.996,23070.0
2021-01-08 11:20:00,31.83,31.85,31.82,31.85,37332.0,29.996,30.0148,29.9865,30.0148,37332.0
2021-01-08 11:25:00,31.84,31.88,31.84,31.88,30300.0,30.0054,30.0431,30.0054,30.0431,30300.0
2021-01-08 11:30:00,31.88,31.9,31.85,31.9,88293.0,30.0431,30.0619,30.0148,30.0619,88293.0
2021-01-08 11:35:00,31.9,31.92,31.88,31.89,35883.0,30.0619,30.0808,30.0431,30.0525,35883.0
2021-01-08 11:40:00,31.89,31.89,31.81,31.87,31392.0,30.0525,30.0525,29.9771,30.0336,31392.0
2021-01-08 11:45:00,31.86,31.88,31.85,31.86,24540.0,30.0242,30.0431,30.0148,30.0242,24540.0
2021-01-08 11:50:00,31.86,31.91,31.84,31.9,44064.0,30.0242,30.0713,30.0054,30.0619,44064.0
2021-01-08 11:55:00,31.91,31.94,31.9,31.94,25791.0,30.0713,30.0996,30.0619,30.0996,25791.0
2021-01-08 12:00:00,31.94,31.94,31.86,31.87,46557.0,30.0996,30.0996,30.0242,30.0336,46557.0
2021-01-08 12:05:00,31.87,31.9,31.87,31.9,32064.0,30.0336,30.0619,30.0336,30.0619,32064.0
2021-01-08 12:10:00,31.91,31.95,31.9,31.95,20475.0,30.0713,30.109,30.0619,30.109,20475.0
2021-01-08 12:15:00,31.95,31.97,31.93,31.96,22395.0,30.109,30.1279,30.0902,30.1185,22395.0
2021-01-08 12:20:00,31.96,31.96,31.93,31.93,22407.0,30.1185,30.1185,30.0902,30.0902,22407.0
2021-01-08 12:25:00,31.93,31.95,31.9,31.92,44010.0,30.0902,30.109,30.0619,30.0808,44010.0
2021-01-08 12:30:00,31.92,31.93,31.91,31.91,20616.0,30.0808,30.0902,30.0713,30.0713,20616.0
2021-01-08 12:35:00,31.91,31.91,31.88,31.89,10545.0,30.0713,30.0713,30.0431,30.0525,10545.0
2021-01-08 12:40:00,31.89,31.91,31.88,31.91,30903.0,30.0525,30.0713,30.0431,30.0713,30903.0
2021-01-08 12:45:00,31.91,31.93,31.83,31.84,29487.0,30.0713,30.0902,29.996,30.0054,29487.0
2021-01-08 12:50:00,31.83,31.86,31.83,31.84,34824.0,29.996,30.0242,29.996,30.0054,34824.0
2021-01-08 12:55:00,31.85,31.87,31.82,31.84,20187.0,30.0148,30.0336,29.9865,30.0054,20187.0
2021-01-08 13:00:00,31.83,31.86,31.8,31.83,90849.0,29.996,30.0242,29.9677,29.996,90849.0
2021-01-08 13:05:00,31.84,31.88,31.84,31.85,65805.0,30.0054,30.0431,30.0054,30.0148,65805.0
2021-01-08 13:10:00,31.85,31.89,31.83,31.87,47373.0,30.0148,30.0525,29.996,30.0336,47373.0
2021-01-08 13:15:00,31.87,31.87,31.75,31.75,36282.0,30.0336,30.0336,29.9206,29.9206,36282.0
2021-01-08 13:20:00,31.75,31.77,31.72,31.74,81687.0,29.9206,29.9394,29.8923,29.9111,81687.0
2021-01-08 13:25:00,31.75,31.81,31.74,31.8,90924.0,29.9206,29.9771,29.9111,29.9677,90924.0
2021-01-08 13:30:00,31.79,31.8,31.75,31.75,83913.0,29.9583,29.9677,29.9206,29.9206,83913.0
2021-01-08 13:35:00,31.75,31.79,31.7,31.75,49620.0,29.9206,29.9583,29.8734,29.9206,49620.0
2021-01-08 13:40:00,31.73,31.75,31.68,31.72,109557.0,29.9017,29.9206,29.8546,29.8923,109557.0
2021-01-08 13:45:00,31.72,31.78,31.71,31.72,145659.0,29.8923,29.9488,29.8829,29.8923,145659.0
2021-01-08 13:50:00,31.72,31.76,31.72,31.73,93774.0,29.8923,29.93,29.8923,29.9017,93774.0
2021-01-08 13:55:00,31.73,31.75,31.71,31.73,98028.0,29.9017,29.9206,29.8829,29.9017,98028.0
2021-01-08 14:00:00,31.74,31.82,31.74,31.79,74142.0,29.9111,29.9865,29.9111,29.9583,74142.0
2021-01-08 14:05:00,31.79,31.89,31.79,31.89,75417.0,29.9583,30.0525,29.9583,30.0525,75417.0
2021-01-08 14:10:00,31.88,31.93,31.88,31.9,39813.0,30.0431,30.0902,30.0431,30.0619,39813.0
2021-01-08 14:15:00,31.89,31.92,31.88,31.92,39408.0,30.0525,30.0808,30.0431,30.0808,39408.0
2021-01-08 14:20:00,31.93,31.93,31.86,31.89,36324.0,30.0902,30.0902,30.0242,30.0525,36324.0
2021-01-08 14:25:00,31.89,31.92,31.87,31.92,44670.0,30.0525,30.0808,30.0336,30.0808,44670.0
2021-01-08 14:30:00,31.92,31.93,31.91,31.92,40677.0,30.0808,30.0902,30.0713,30.0808,40677.0
2021-01-08 14:35:00,31.93,31.93,31.9,31.92,43521.0,30.0902,30.0902,30.0619,30.0808,43521.0
2021-01-08 14:40:00,31.92,31.92,31.86,31.88,54189.0,30.0808,30.0808,30.0242,30.0431,54189.0
2021-01-08 14:45:00,31.87,31.92,31.86,31.92,42576.0,30.0336,30.0808,30.0242,30.0808,42576.0
2021-01-08 14:50:00,31.93,31.98,31.92,31.97,61881.0,30.0902,30.1373,30.0808,30.1279,61881.0
2021-01-08 14:55:00,31.97,31.98,31.95,31.96,67188.0,30.1279,30.1373,30.109,30.1185,67188.0
2021-01-08 15:00:00,31.96,32.04,31.96,32.03,95745.0,30.1185,30.1939,30.1185,30.1844,95745.0
2021-01-08 15:05:00,32.03,32.07,32.03,32.06,88755.0,30.1844,30.2221,30.1844,30.2127,88755.0
2021-01-08 15:10:00,32.06,32.07,32.02,32.04,66831.0,30.2127,30.2221,30.175,30.1939,66831.0
2021-01-08 15:15:00,32.05,32.07,31.99,32.03,139566.0,30.2033,30.2221,30.1467,30.1844,139566.0
2021-01-08 15:20:00,32.03,32.03,31.97,31.99,146115.0,30.1844,30.1844,30.1279,30.1467,146115.0
2021-01-08 15:25:00,31.99,32.01,31.98,31.98,157020.0,30.1467,30.1656,30.1373,30.1373,157020.0
2021-01-08 15:30:00,31.99,31.99,31.95,31.99,244143.0,30.1467,30.1467,30.109,30.1467,244143.0
2021-01-08 15:35:00,31.99,32.01,31.96,31.97,186405.0,30.1467,30.1656,30.1185,30.1279,186405.0
2021-01-08 15:40:00,31.97,31.99,31.92,31.93,275439.0,30.1279,30.1467,30.0808,30.0902,275439.0
2021-01-08 15:45:00,31.93,31.98,31.92,31.93,239784.0,30.0902,30.1373,30.0808,30.0902,239784.0
2021-01-08 15:50:00,31.93,31.97,31.86,31.87,508293.0,30.0902,30.1279,30.0242,30.0336,508293.0
2021-01-08 15:55:00,31.87,31.96,31.87,31.95,884679.0,30.0336,30.1185,30.0336,30.109,884679.0
2021-01-11 09:30:00,31.81,32.02,31.71,31.9,190875.0,29.9771,30.175,29.8829,30.0619,190875.0
2021-01-11 09:35:00,31.89,32.01,31.83,31.98,80766.0,30.0525,30.1656,29.996,30.1373,80766.0
2021-01-11 09:40:00,31.97,32.01,31.89,32.01,41361.0,30.1279,30.1656,30.0525,30.1656,41361.0
2021-01-11 09:45:00,32.03,32.04,31.93,31.94,55476.0,30.1844,30.1939,30.0902,30.0996,55476.0
2021-01-11 09:50:00,31.94,31.99,31.91,31.98,59928.0,30.0996,30.1467,30.0713,30.1373,59928.0
2021-01-11 09:55:00,31.99,32.1,31.98,32.07,52914.0,30.1467,30.2504,30.1373,30.2221,52914.0
2021-01-11 10:00:00,32.05,32.08,32.04,32.04,66447.0,30.2033,30.2315,30.1939,30.1939,66447.0
2021-01-11 10:05:00,32.04,32.1,31.99,32.08,88287.0,30.1939,30.2504,30.1467,30.2315,88287.0
2021-01-11 10:10:00,32.08,32.1,32.05,32.09,98844.0,30.2315,30.2504,30.2033,30.241,98844.0
2021-01-11 10:15:00,32.09,32.12,32.05,32.09,181182.0,30.241,30.2692,30.2033,30.241,181182.0
2021-01-11 10:20:00,32.08,32.12,32.07,32.09,71307.0,30.2315,30.2692,30.2221,30.241,71307.0
2021-01-11 10:25:00,32.1,32.16,32.1,32.13,53553.0,30.2504,30.3069,30.2504,30.2787,53553.0
2021-01-11 10:30:00,32.13,32.19,32.12,32.18,60633.0,30.2787,30.3352,30.2692,30.3258,60633.0
2021-01-11 10:35:00,32.18,32.22,32.16,32.19,85548.0,30.3258,30.3635,30.3069,30.3352,85548.0
2021-01-11 10:40:00,32.19,32.25,32.19,32.22,82512.0,30.3352,30.3918,30.3352,30.3635,82512.0
2021-01-11 10:45:00,32.22,32.26,32.21,32.25,74715.0,30.3635,30.4012,30.3541,30.3918,74715.0
2021-01-11 10:50:00,32.25,32.29,32.23,32.28,65172.0,30.3918,30.4294,30.3729,30.42,65172.0
2021-01-11 10:55:00,32.28,32.36,32.27,32.32,73104.0,30.42,30.4954,30.4106,30.4577,73104.0
2021-01-11 11:00:00,32.32,32.35,32.31,32.33,59298.0,30.4577,30.486,30.4483,30.4671,59298.0
2021-01-11 11:05:00,32.34,32.36,32.33,32.36,67209.0,30.4766,30.4954,30.4671,30.4954,67209.0
2021-01-11 11:10:00,32.36,32.36,32.27,32.32,85362.0,30.4954,30.4954,30.4106,30.4577,85362.0
2021-01-11 11:15:00,32.31,32.38,32.3,32.37,101787.0,30.4483,30.5143,30.4389,30.5048,101787.0
2021-01-11 11:20:00,32.37,32.41,32.34,32.41,67077.0,30.5048,30.5425,30.4766,30.5425,67077.0
2021-01-11 11:25:00,32.41,32.41,32.38,32.39,71310.0,30.5425,30.5425,30.5143,30.5237,71310.0
2021-01-11 11:30:00,32.39,32.39,32.32,32.34,64374.0,30.5237,30.5237,30.4577,30.4766,64374.0
2021-01-11 11:35:00,32.34,32.34,32.31,32.32,59052.0,30.4766,30.4766,30.4483,30.4577,59052.0
2021-01-11 11:40:00,32.32,32.35,32.29,32.35,70653.0,30.4577,30.486,30.4294,30.486,70653.0
2021-01-11 11:45:00,32.35,32.38,32.33,32.38,79326.0,30.486,30.5143,30.4671,30.5143,79326.0
2021-01-11 11:50:00,32.38,32.4,32.36,32.37,61560.0,30.5143,30.5331,30.4954,30.5048,61560.0
2021-01-11 11:55:00,32.37,32.38,32.35,32.37,112119.0,30.5048,30.5143,30.486,30.5048,112119.0
2021-01-11 12:00:00,32.37,32.4,32.35,32.39,123678.0,30.5048,30.5331,30.486,30.5237,123678.0
2021-01-11 12:05:00,32.39,32.4,32.36,32.4,115794.0,30.5237,30.5331,30.4954,30.5331,115794.0
2021-01-11 12:10:00,32.4,32.43,32.39,32.41,111600.0,30.5331,30.5614,30.5237,30.5425,111600.0
2021-01-11 12:15:00,32.42,32.44,32.41,32.44,155496.0,30.552,30.5708,30.5425,30.5708,155496.0
2021-01-11 12:20:00,32.44,32.47,32.43,32.47,114546.0,30.5708,30.5991,30.5614,30.5991,114546.0
2021-01-11 12:25:00,32.47,32.5,32.47,32.49,243000.0,30.5991,30.6273,30.5991,30.6179,243000.0
2021-01-11 12:30:00,32.49,32.51,32.48,32.5,178947.0,30.6179,30.6368,30.6085,30.6273,178947.0
2021-01-11 12:35:00,32.5,32.5,32.41,32.44,123063.0,30.6273,30.6273,30.5425,30.5708,123063.0
2021-01-11 12:40:00,32.44,32.45,32.34,32.35,92400.0,30.5708,30.5802,30.4766,30.486,92400.0
2021-01-11 12:45:00,32.35,32.35,32.3,32.32,373632.0,30.486,30.486,30.4389,30.4577,373632.0
2021-01-11 12:50:00,32.33,32.35,32.25,32.26,92760.0,30.4671,30.486,30.3918,30.4012,92760.0
2021-01-11 12:55:00,32.26,32.28,32.24,32.24,45627.0,30.4012,30.42,30.3823,30.3823,45627.0
2021-01-11 13:00:00,32.24,32.26,32.24,32.25,21885.0,30.3823,30.4012,30.3823,30.3918,21885.0
2021-01-11 13:05:00,32.25,32.25,32.17,32.22,46737.0,30.3918,30.3918,30.3164,30.3635,46737.0
2021-01-11 13:10:00,32.23,32.29,32.23,32.27,43122.0,30.3729,30.4294,30.3729,30.4106,43122.0
2021-01-11 13:15:00,32.27,32.28,32.21,32.24,45309.0,30.4106,30.42,30.3541,30.3823,45309.0
2021-01-11 13:20:00,32.24,32.24,32.2,32.24,43380.0,30.3823,30.3823,30.3446,30.3823,43380.0
2021-01-11 13:25:00,32.24,32.24,32.15,32.17,35721.0,30.3823,30.3823,30.2975,30.3164,35721.0
2021-01-11 13:30:00,32.17,32.18,32.15,32.17,40626.0,30.3164,30.3258,30.2975,30.3164,40626.0
2021-01-11 13:35:00,32.17,32.17,32.13,32.14,44673.0,30.3164,30.3164,30.2787,30.2881,44673.0
2021-01-11 13:40:00,32.14,32.17,32.11,32.11,96045.0,30.2881,30.3164,30.2598,30.2598,96045.0
2021-01-11 13:45:00,32.11,32.11,32.03,32.05,61809.0,30.2598,30.2598,30.1844,30.2033,61809.0
2021-01-11 13:50:00,32.05,32.07,32.03,32.04,120945.0,30.2033,30.2221,30.1844,30.1939,120945.0
2021-01-11 13:55:00,32.04,32.09,32.04,32.05,42870.0,30.1939,30.241,30.1939,30.2033,42870.0
2021-01-11 14:00:00,32.05,32.05,32.0,32.03,41745.0,30.2033,30.2033,30.1562,30.1844,41745.0
2021-01-11 14:05:00,32.02,32.03,32.01,32.02,47613.0,30.175,30.1844,30.1656,30.175,47613.0
2021-01-11 14:10:00,32.02,32.06,32.01,32.04,58773.0,30.175,30.2127,30.1656,30.1939,58773.0
2021-01-11 14:15:00,32.04,32.05,32.03,32.03,93297.0,30.1939,30.2033,30.1844,30.1844,93297.0
2021-01-11 14:20:00,32.04,32.05,32.01,32.04,93675.0,30.1939,30.2033,30.1656,30.1939,93675.0
2021-01-11 14:25:00,32.04,32.04,32.02,32.03,217761.0,30.1939,30.1939,30.175,30.1844,217761.0
2021-01-11 14:30:00,32.03,32.05,32.02,32.04,95931.0,30.1844,30.2033,30.175,30.1939,95931.0
2021-01-11 14:35:00,32.04,32.1,32.04,32.1,98364.0,30.1939,30.2504,30.1939,30.2504,98364.0
2021-01-11 14:40:00,32.1,32.1,32.03,32.04,102168.0,30.2504,30.2504,30.1844,30.1939,102168.0
2021-01-11 14:45:00,32.04,32.06,32.03,32.04,47865.0,30.1939,30.2127,30.1844,30.1939,47865.0
2021-01-11 14:50:00,32.04,32.04,31.95,32.0,119784.0,30.1939,30.1939,30.109,30.1562,119784.0
2021-01-11 14:55:00,32.0,32.05,32.0,32.04,49473.0,30.1562,30.2033,30.1562,30.1939,49473.0
2021-01-11 15:00:00,32.04,32.05,32.0,32.01,83175.0,30.1939,30.2033,30.1562,30.1656,83175.0
2021-01-11 15:05:00,32.01,32.03,31.93,31.94,71910.0,30.1656,30.1844,30.0902,30.0996,71910.0
2021-01-11 15:10:00,31.95,31.97,31.92,31.93,112584.0,30.109,30.1279,30.0808,30.0902,112584.0
2021-01-11 15:15:00,31.93,31.95,31.91,31.93,114066.0,30.0902,30.109,30.0713,30.0902,114066.0
2021-01-11 15:20:00,31.93,31.94,31.9,31.93,82023.0,30.0902,30.0996,30.0619,30.0902,82023.0
2021-01-11 15:25:00,31.94,31.96,31.92,31.94,83886.0,30.0996,30.1185,30.0808,30.0996,83886.0
2021-01-11 15:30:00,31.95,31.98,31.94,31.94,93438.0,30.109,30.1373,30.0996,30.0996,93438.0
2021-01-11 15:35:00,31.94,31.98,31.92,31.94,118707.0,30.0996,30.1373,30.0808,30.0996,118707.0
2021-01-11 15:40:00,31.93,31.97,31.92,31.92,80286.0,30.0902,30.1279,30.0808,30.0808,80286.0
2021-01-11 15:45:00,31.93,31.98,31.93,31.98,134619.0,30.0902,30.1373,30.0902,30.1373,134619.0
2021-01-11 15:50:00,31.98,32.01,31.97,32.0,238992.0,30.1373,30.1656,30.1279,30.1562,238992.0
2021-01-11 15:55:00,32.0,32.03,31.97,31.99,537399.0,30.1562,30.1844,30.1279,30.1467,537399.0
2021-01-12 09:30:00,31.83,31.95,31.67,31.77,167265.0,29.996,30.109,29.8452,29.9394,167265.0
2021-01-12 09:35:00,31.79,31.81,31.65,31.71,80997.0,29.9583,29.9771,29.8263,29.8829,80997.0
2021-01-12 09:40:00,31.7,31.72,31.64,31.67,100734.0,29.8734,29.8923,29.8169,29.8452,100734.0
2021-01-12 09:45:00,31.67,31.74,31.64,31.72,81177.0,29.8452,29.9111,29.8169,29.8923,81177.0
2021-01-12 09:50:00,31.72,31.72,31.6,31.61,58347.0,29.8923,29.8923,29.7792,29.7886,58347.0
2021-01-12 09:55:00,31.61,31.69,31.58,31.67,100068.0,29.7886,29.864,29.7604,29.8452,100068.0
2021-01-12 10:00:00,31.67,31.76,31.67,31.74,203070.0,29.8452,29.93,29.8452,29.9111,203070.0
2021-01-12 10:05:00,31.75,31.9,31.74,31.9,95856.0,29.9206,30.0619,29.9111,30.0619,95856.0
2021-01-12 10:10:00,31.9,31.99,31.9,31.95,99675.0,30.0619,30.1467,30.0619,30.109,99675.0
2021-01-12 10:15:00,31.94,31.98,31.87,31.98,302085.0,30.0996,30.1373,30.0336,30.1373,302085.0
2021-01-12 10:20:00,31.98,31.98,31.89,31.89,67257.0,30.1373,30.1373,30.0525,30.0525,67257.0
2021-01-12 10:25:00,31.89,31.91,31.85,31.87,74556.0,30.0525,30.0713,30.0148,30.0336,74556.0
2021-01-12 10:30:00,31.88,31.91,31.88,31.9,77058.0,30.0431,30.0713,30.0431,30.0619,77058.0
2021-01-12 10:35:00,31.9,31.95,31.87,31.94,62760.0,30.0619,30.109,30.0336,30.0996,62760.0
2021-01-12 10:40:00,31.93,31.95,31.86,31.86,32631.0,30.0902,30.109,30.0242,30.0242,32631.0
2021-01-12 10:45:00,31.87,31.87,31.82,31.83,35592.0,30.0336,30.0336,29.9865,29.996,35592.0
2021-01-12 10:50:00,31.83,31.85,31.79,31.85,48510.0,29.996,30.0148,29.9583,30.0148,48510.0
2021-01-12 10:55:00,31.85,31.87,31.83,31.83,46119.0,30.0148,30.0336,29.996,29.996,46119.0
2021-01-12 11:00:00,31.84,31.89,31.79,31.88,26022.0,30.0054,30.0525,29.9583,30.0431,26022.0
2021-01-12 11:05:00,31.89,31.93,31.88,31.93,35439.0,30.0525,30.0902,30.0431,30.0902,35439.0
2021-01-12 11:10:00,31.95,31.98,31.9,31.94,108789.0,30.109,30.1373,30.0619,30.0996,108789.0
2021-01-12 11:15:00,31.94,31.95,31.86,31.87,51567.0,30.0996,30.109,30.0242,30.0336,51567.0
2021-01-12 11:20:00,31.87,31.93,31.82,31.87,182466.0,30.0336,30.0902,29.9865,30.0336,182466.0
2021-01-12 11:25:00,31.85,31.89,31.82,31.87,44454.0,30.0148,30.0525,29.9865,30.0336,44454.0
2021-01-12 11:30:00,31.87,31.88,31.81,31.83,33798.0,30.0336,30.0431,29.9771,29.996,33798.0
2021-01-12 11:35:00,31.84,31.89,31.84,31.87,25521.0,30.0054,30.0525,30.0054,30.0336,25521.0
2021-01-12 11:40:00,31.87,31.89,31.86,31.89,30978.0,30.0336,30.0525,30.0242,30.0525,30978.0
2021-01-12 11:45:00,31.89,31.95,31.89,31.91,29988.0,30.0525,30.109,30.0525,30.0713,29988.0
2021-01-12 11:50:00,31.91,31.92,31.83,31.91,88437.0,30.0713,30.0808,29.996,30.0713,88437.0
2021-01-12 11:55:00,31.91,31.95,31.89,31.95,19659.0,30.0713,30.109,30.0525,30.109,19659.0
2021-01-12 12:00:00,31.95,31.98,31.9,31.91,93330.0,30.109,30.1373,30.0619,30.0713,93330.0
2021-01-12 12:05:00,31.9,31.91,31.83,31.84,173877.0,30.0619,30.0713,29.996,30.0054,173877.0
2021-01-12 12:10:00,31.84,31.85,31.78,31.81,38067.0,30.0054,30.0148,29.9488,29.9771,38067.0
2021-01-12 12:15:00,31.8,31.85,31.78,31.83,23787.0,29.9677,30.0148,29.9488,29.996,23787.0
2021-01-12 12:20:00,31.83,31.86,31.79,31.8,24519.0,29.996,30.0242,29.9583,29.9677,24519.0
2021-01-12 12:25:00,31.81,31.91,31.79,31.9,26259.0,29.9771,30.0713,29.9583,30.0619,26259.0
2021-01-12 12:30:00,31.9,31.9,31.86,31.88,13287.0,30.0619,30.0619,30.0242,30.0431,13287.0
2021-01-12 12:35:00,31.88,31.93,31.88,31.92,15336.0,30.0431,30.0902,30.0431,30.0808,15336.0
2021-01-12 12:40:00,31.92,31.92,31.88,31.91,50445.0,30.0808,30.0808,30.0431,30.0713,50445.0
2021-01-12 12:45:00,31.93,31.95,31.91,31.92,14934.0,30.0902,30.109,30.0713,30.0808,14934.0
2021-01-12 12:50:00,31.93,31.94,31.91,31.93,8127.0,30.0902,30.0996,30.0713,30.0902,8127.0
2021-01-12 12:55:00,31.93,31.94,31.91,31.91,24831.0,30.0902,30.0996,30.0713,30.0713,24831.0
2021-01-12 13:00:00,31.91,31.92,31.86,31.9,27255.0,30.0713,30.0808,30.0242,30.0619,27255.0
2021-01-12 13:05:00,31.9,31.92,31.89,31.89,18780.0,30.0619,30.0808,30.0525,30.0525,18780.0
2021-01-12 13:10:00,31.89,31.91,31.88,31.88,30072.0,30.0525,30.0713,30.0431,30.0431,30072.0
2021-01-12 13:15:00,31.88,31.88,31.84,31.85,39360.0,30.0431,30.0431,30.0054,30.0148,39360.0
2021-01-12 13:20:00,31.85,31.87,31.81,31.82,28635.0,30.0148,30.0336,29.9771,29.9865,28635.0
2021-01-12 13:25:00,31.83,31.85,31.8,31.84,31947.0,29.996,30.0148,29.9677,30.0054,31947.0
2021-01-12 13:30:00,31.84,31.91,31.84,31.89,25398.0,30.0054,30.0713,30.0054,30.0525,25398.0
2021-01-12 13:35:00,31.89,31.91,31.88,31.9,18966.0,30.0525,30.0713,30.0431,30.0619,18966.0
2021-01-12 13:40:00,31.91,31.91,31.88,31.89,34374.0,30.0713,30.0713,30.0431,30.0525,34374.0
2021-01-12 13:45:00,31.89,31.91,31.88,31.9,191007.0,30.0525,30.0713,30.0431,30.0619,191007.0
2021-01-12 13:50:00,31.9,31.9,31.87,31.88,15300.0,30.0619,30.0619,30.0336,30.0431,15300.0
2021-01-12 13:55:00,31.89,31.9,31.87,31.9,20712.0,30.0525,30.0619,30.0336,30.0619,20712.0
2021-01-12 14:00:00,31.89,31.93,31.88,31.93,70587.0,30.0525,30.0902,30.0431,30.0902,70587.0
2021-01-12 14:05:00,31.94,31.96,31.93,31.96,23133.0,30.0996,30.1185,30.0902,30.1185,23133.0
2021-01-12 14:10:00,31.96,31.97,31.93,31.93,75405.0,30.1185,30.1279,30.0902,30.0902,75405.0
2021-01-12 14:15:00,31.92,31.95,31.92,31.93,25728.0,30.0808,30.109,30.0808,30.0902,25728.0
2021-01-12 14:20:00,31.94,31.97,31.92,31.96,179814.0,30.0996,30.1279,30.0808,30.1185,179814.0
2021-01-12 14:25:00,31.97,32.03,31.97,32.02,42225.0,30.1279,30.1844,30.1279,30.175,42225.0
2021-01-12 14:30:00,32.02,32.07,32.02,32.04,49617.0,30.175,30.2221,30.175,30.1939,49617.0
2021-01-12 14:35:00,32.04,32.04,31.98,32.01,45189.0,30.1939,30.1939,30.1373,30.1656,45189.0
2021-01-12 14:40:00,32.0,32.03,31.97,32.0,30291.0,30.1562,30.1844,30.1279,30.1562,30291.0
2021-01-12 14:45:00,32.0,32.05,31.99,32.04,31233.0,30.1562,30.2033,30.1467,30.1939,31233.0
2021-01-12 14:50:00,32.04,32.05,31.99,32.03,35421.0,30.1939,30.2033,30.1467,30.1844,35421.0
2021-01-12 14:55:00,32.03,32.06,32.03,32.05,39153.0,30.1844,30.2127,30.1844,30.2033,39153.0
2021-01-12 15:00:00,32.05,32.13,32.05,32.13,45030.0,30.2033,30.2787,30.2033,30.2787,45030.0
2021-01-12 15:05:00,32.12,32.12,32.07,32.09,73803.0,30.2692,30.2692,30.2221,30.241,73803.0
2021-01-12 15:10:00,32.08,32.1,32.07,32.07,33156.0,30.2315,30.2504,30.2221,30.2221,33156.0
2021-01-12 15:15:00,32.08,32.11,32.08,32.11,50301.0,30.2315,30.2598,30.2315,30.2598,50301.0
2021-01-12 15:20:00,32.1,32.15,32.09,32.1,75564.0,30.2504,30.2975,30.241,30.2504,75564.0
2021-01-12 15:25:00,32.1,32.11,32.05,32.05,37776.0,30.2504,30.2598,30.2033,30.2033,37776.0
2021-01-12 15:30:00,32.05,32.07,32.03,32.03,50973.0,30.2033,30.2221,30.1844,30.1844,50973.0
2021-01-12 15:35:00,32.03,32.03,31.99,31.99,92319.0,30.1844,30.1844,30.1467,30.1467,92319.0
2021-01-12 15:40:00,31.99,32.02,31.98,32.02,59052.0,30.1467,30.175,30.1373,30.175,59052.0
2021-01-12 15:45:00,32.02,32.04,31.99,32.03,77859.0,30.175,30.1939,30.1467,30.1844,77859.0
2021-01-12 15:50:00,32.04,32.06,31.98,31.98,173349.0,30.1939,30.2127,30.1373,30.1373,173349.0
2021-01-12 15:55:00,31.99,32.02,31.92,31.96,634347.0,30.1467,30.175,30.0808,30.1185,634347.0
2021-01-13 09:30:00,31.92,31.99,31.84,31.9,150069.0,30.0808,30.1467,30.0054,30.0619,150069.0
2021-01-13 09:35:00,31.88,31.9,31.77,31.81,76041.0,30.0431,30.0619,29.9394,29.9771,76041.0
2021-01-13 09:40:00,31.8,31.86,31.77,31.77,50115.0,29.9677,30.0242,29.9394,29.9394,50115.0
2021-01-13 09:45:00,31.77,31.8,31.75,31.75,14100.0,29.9394,29.9677,29.9206,29.9206,14100.0
2021-01-13 09:50:00,31.76,31.76,31.65,31.65,46080.0,29.93,29.93,29.8263,29.8263,46080.0
2021-01-13 09:55:00,31.64,31.64,31.6,31.64,20991.0,29.8169,29.8169,29.7792,29.8169,20991.0
2021-01-13 10:00:00,31.64,31.65,31.53,31.54,62451.0,29.8169,29.8263,29.7132,29.7227,62451.0
2021-01-13 10:05:00,31.53,31.59,31.53,31.59,240906.0,29.7132,29.7698,29.7132,29.7698,240906.0
2021-01-13 10:10:00,31.59,31.66,31.59,31.62,25095.0,29.7698,29.8357,29.7698,29.7981,25095.0
2021-01-13 10:15:00,31.63,31.71,31.62,31.7,28734.0,29.8075,29.8829,29.7981,29.8734,28734.0
2021-01-13 10:20:00,31.69,31.69,31.65,31.68,198003.0,29.864,29.864,29.8263,29.8546,198003.0
2021-01-13 10:25:00,31.67,31.69,31.63,31.64,73053.0,29.8452,29.864,29.8075,29.8169,73053.0
2021-01-13 10:30:00,31.66,31.66,31.58,31.58,177609.0,29.8357,29.8357,29.7604,29.7604,177609.0
2021-01-13 10:35:00,31.58,31.58,31.53,31.57,106482.0,29.7604,29.7604,29.7132,29.7509,106482.0
2021-01-13 10:40:00,31.57,31.57,31.49,31.53,40698.0,29.7509,29.7509,29.6755,29.7132,40698.0
2021-01-13 10:45:00,31.53,31.55,31.46,31.48,22005.0,29.7132,29.7321,29.6473,29.6661,22005.0
2021-01-13 10:50:00,31.47,31.5,31.44,31.5,44517.0,29.6567,29.685,29.6284,29.685,44517.0
2021-01-13 10:55:00,31.49,31.53,31.48,31.5,17901.0,29.6755,29.7132,29.6661,29.685,17901.0
2021-01-13 11:00:00,31.5,31.52,31.46,31.47,29775.0,29.685,29.7038,29.6473,29.6567,29775.0
2021-01-13 11:05:00,31.47,31.52,31.47,31.5,23904.0,29.6567,29.7038,29.6567,29.685,23904.0
2021-01-13 11:10:00,31.5,31.53,31.49,31.51,27363.0,29.685,29.7132,29.6755,29.6944,27363.0
2021-01-13 11:15:00,31.51,31.6,31.51,31.6,15219.0,29.6944,29.7792,29.6944,29.7792,15219.0
2021-01-13 11:20:00,31.6,31.64,31.6,31.62,21189.0,29.7792,29.8169,29.7792,29.7981,21189.0
2021-01-13 11:25:00,31.63,31.65,31.62,31.62,13422.0,29.8075,29.8263,29.7981,29.7981,13422.0
2021-01-13 11:30:00,31.62,31.63,31.59,31.61,15648.0,29.7981,29.8075,29.7698,29.7886,15648.0
2021-01-13 11:35:00,31.6,31.6,31.58,31.58,16473.0,29.7792,29.7792,29.7604,29.7604,16473.0
2021-01-13 11:40:00,31.57,31.57,31.53,31.53,15711.0,29.7509,29.7509,29.7132,29.7132,15711.0
2021-01-13 11:45:00,31.52,31.53,31.49,31.53,24531.0,29.7038,29.7132,29.6755,29.7132,24531.0
2021-01-13 11:50:00,31.53,31.55,31.52,31.55,29862.0,29.7132,29.7321,29.7038,29.7321,29862.0
2021-01-13 11:55:00,31.55,31.57,31.54,31.54,48084.0,29.7321,29.7509,29.7227,29.7227,48084.0
2021-01-13 12:00:00,31.53,31.53,31.47,31.48,27942.0,29.7132,29.7132,29.6567,29.6661,27942.0
2021-01-13 12:05:00,31.48,31.49,31.43,31.43,47049.0,29.6661,29.6755,29.619,29.619,47049.0
2021-01-13 12:10:00,31.43,31.47,31.42,31.43,32727.0,29.619,29.6567,29.6096,29.619,32727.0
2021-01-13 12:15:00,31.43,31.45,31.42,31.43,23595.0,29.619,29.6379,29.6096,29.619,23595.0
2021-01-13 12:20:00,31.42,31.43,31.36,31.38,93585.0,29.6096,29.619,29.553,29.5719,93585.0
2021-01-13 12:25:00,31.38,31.41,31.36,31.4,92943.0,29.5719,29.6002,29.553,29.5907,92943.0
2021-01-13 12:30:00,31.4,31.41,31.35,31.37,35775.0,29.5907,29.6002,29.5436,29.5625,35775.0
2021-01-13 12:35:00,31.37,31.38,31.36,31.37,21579.0,29.5625,29.5719,29.553,29.5625,21579.0
2021-01-13 12:40:00,31.37,31.42,31.35,31.42,107733.0,29.5625,29.6096,29.5436,29.6096,107733.0
2021-01-13 12:45:00,31.42,31.57,31.42,31.56,46740.0,29.6096,29.7509,29.6096,29.7415,46740.0
2021-01-13 12:50:00,31.57,31.59,31.56,31.58,36321.0,29.7509,29.7698,29.7415,29.7604,36321.0
2021-01-13 12:55:00,31.58,31.58,31.54,31.55,14595.0,29.7604,29.7604,29.7227,29.7321,14595.0
2021-01-13 13:00:00,31.54,31.54,31.45,31.47,65898.0,29.7227,29.7227,29.6379,29.6567,65898.0
2021-01-13 13:05:00,31.48,31.49,31.47,31.48,21165.0,29.6661,29.6755,29.6567,29.6661,21165.0
2021-01-13 13:10:00,31.48,31.52,31.47,31.5,108150.0,29.6661,29.7038,29.6567,29.685,108150.0
2021-01-13 13:15:00,31.49,31.53,31.49,31.52,16380.0,29.6755,29.7132,29.6755,29.7038,16380.0
2021-01-13 13:20:00,31.52,31.56,31.52,31.55,43122.0,29.7038,29.7415,29.7038,29.7321,43122.0
2021-01-13 13:25:00,31.55,31.57,31.53,31.54,16176.0,29.7321,29.7509,29.7132,29.7227,16176.0
2021-01-13 13:30:00,31.54,31.55,31.53,31.54,15768.0,29.7227,29.7321,29.7132,29.7227,15768.0
2021-01-13 13:35:00,31.54,31.57,31.53,31.57,18927.0,29.7227,29.7509,29.7132,29.7509,18927.0
2021-01-13 13:40:00,31.57,31.59,31.56,31.58,16458.0,29.7509,29.7698,29.7415,29.7604,16458.0
2021-01-13 13:45:00,31.58,31.6,31.57,31.6,23229.0,29.7604,29.7792,29.7509,29.7792,23229.0
2021-01-13 13:50:00,31.61,31.61,31.57,31.58,16245.0,29.7886,29.7886,29.7509,29.7604,16245.0
2021-01-13 13:55:00,31.58,31.6,31.58,31.59,28803.0,29.7604,29.7792,29.7604,29.7698,28803.0
2021-01-13 14:00:00,31.59,31.63,31.54,31.6,67296.0,29.7698,29.8075,29.7227,29.7792,67296.0
2021-01-13 14:05:00,31.6,31.64,31.59,31.64,35838.0,29.7792,29.8169,29.7698,29.8169,35838.0
2021-01-13 14:10:00,31.65,31.7,31.65,31.7,39801.0,29.8263,29.8734,29.8263,29.8734,39801.0
2021-01-13 14:15:00,31.71,31.71,31.67,31.69,32202.0,29.8829,29.8829,29.8452,29.864,32202.0
2021-01-13 14:20:00,31.69,31.7,31.63,31.65,53973.0,29.864,29.8734,29.8075,29.8263,53973.0
2021-01-13 14:25:00,31.65,31.66,31.62,31.64,22995.0,29.8263,29.8357,29.7981,29.8169,22995.0
2021-01-13 14:30:00,31.64,31.65,31.6,31.62,27042.0,29.8169,29.8263,29.7792,29.7981,27042.0
2021-01-13 14:35:00,31.62,31.62,31.6,31.61,39234.0,29.7981,29.7981,29.7792,29.7886,39234.0
2021-01-13 14:40:00,31.61,31.63,31.59,31.59,50022.0,29.7886,29.8075,29.7698,29.7698,50022.0
2021-01-13 14:45:00,31.59,31.62,31.57,31.59,40641.0,29.7698,29.7981,29.7509,29.7698,40641.0
2021-01-13 14:50:00,31.6,31.61,31.59,31.59,23835.0,29.7792,29.7886,29.7698,29.7698,23835.0
2021-01-13 14:55:00,31.59,31.6,31.57,31.6,34704.0,29.7698,29.7792,29.7509,29.7792,34704.0
2021-01-13 15:00:00,31.6,31.61,31.56,31.57,45843.0,29.7792,29.7886,29.7415,29.7509,45843.0
2021-01-13 15:05:00,31.57,31.58,31.51,31.54,36453.0,29.7509,29.7604,29.6944,29.7227,36453.0
2021-01-13 15:10:00,31.54,31.58,31.54,31.56,45225.0,29.7227,29.7604,29.7227,29.7415,45225.0
2021-01-13 15:15:00,31.57,31.57,31.54,31.55,36468.0,29.7509,29.7509,29.7227,29.7321,36468.0
2021-01-13 15:20:00,31.55,31.56,31.52,31.54,934095.0,29.7321,29.7415,29.7038,29.7227,934095.0
2021-01-13 15:25:00,31.53,31.55,31.51,31.53,37416.0,29.7132,29.7321,29.6944,29.7132,37416.0
2021-01-13 15:30:00,31.53,31.54,31.49,31.54,55659.0,29.7132,29.7227,29.6755,29.7227,55659.0
2021-01-13 15:35:00,31.54,31.54,31.51,31.52,82521.0,29.7227,29.7227,29.6944,29.7038,82521.0
2021-01-13 15:40:00,31.52,31.57,31.51,31.56,136770.0,29.7038,29.7509,29.6944,29.7415,136770.0
2021-01-13 15:45:00,31.56,31.6,31.56,31.6,150618.0,29.7415,29.7792,29.7415,29.7792,150618.0
2021-01-13 15:50:00,31.6,31.6,31.55,31.57,197583.0,29.7792,29.7792,29.7321,29.7509,197583.0
2021-01-13 15:55:00,31.57,31.59,31.54,31.54,549789.0,29.7509,29.7698,29.7227,29.7227,549789.0
2021-01-14 09:30:00,31.57,31.62,31.42,31.43,140661.0,29.7509,29.7981,29.6096,29.619,140661.0
2021-01-14 09:35:00,31.42,31.57,31.4,31.54,22686.0,29.6096,29.7509,29.5907,29.7227,22686.0
2021-01-14 09:40:00,31.54,31.59,31.54,31.57,17301.0,29.7227,29.7698,29.7227,29.7509,17301.0
2021-01-14 09:45:00,31.58,31.6,31.54,31.57,34974.0,29.7604,29.7792,29.7227,29.7509,34974.0
2021-01-14 09:50:00,31.57,31.57,31.5,31.52,39804.0,29.7509,29.7509,29.685,29.7038,39804.0
2021-01-14 09:55:00,31.53,31.55,31.42,31.45,77766.0,29.7132,29.7321,29.6096,29.6379,77766.0
2021-01-14 10:00:00,31.45,31.52,31.42,31.48,73830.0,29.6379,29.7038,29.6096,29.6661,73830.0
2021-01-14 10:05:00,31.49,31.55,31.4,31.42,43389.0,29.6755,29.7321,29.5907,29.6096,43389.0
2021-01-14 10:10:00,31.41,31.47,31.41,31.43,39105.0,29.6002,29.6567,29.6002,29.619,39105.0
2021-01-14 10:15:00,31.44,31.49,31.41,31.49,37305.0,29.6284,29.6755,29.6002,29.6755,37305.0
2021-01-14 10:20:00,31.49,31.5,31.44,31.44,47457.0,29.6755,29.685,29.6284,29.6284,47457.0
2021-01-14 10:25:00,31.44,31.44,31.4,31.4,37968.0,29.6284,29.6284,29.5907,29.5907,37968.0
2021-01-14 10:30:00,31.4,31.43,31.39,31.4,36219.0,29.5907,29.619,29.5813,29.5907,36219.0
2021-01-14 10:35:00,31.4,31.4,31.3,31.31,69543.0,29.5907,29.5907,29.4965,29.5059,69543.0
2021-01-14 10:40:00,31.31,31.32,31.28,31.31,43410.0,29.5059,29.5153,29.4776,29.5059,43410.0
2021-01-14 10:45:00,31.31,31.31,31.23,31.27,64569.0,29.5059,29.5059,29.4305,29.4682,64569.0
2021-01-14 10:50:00,31.26,31.28,31.25,31.25,36600.0,29.4588,29.4776,29.4494,29.4494,36600.0
2021-01-14 10:55:00,31.26,31.28,31.2,31.27,41943.0,29.4588,29.4776,29.4023,29.4682,41943.0
2021-01-14 11:00:00,31.28,31.28,31.23,31.24,25683.0,29.4776,29.4776,29.4305,29.44,25683.0
2021-01-14 11:05:00,31.23,31.28,31.23,31.27,46749.0,29.4305,29.4776,29.4305,29.4682,46749.0
2021-01-14 11:10:00,31.28,31.31,31.26,31.31,41508.0,29.4776,29.5059,29.4588,29.5059,41508.0
2021-01-14 11:15:00,31.3,31.31,31.29,31.31,7500.0,29.4965,29.5059,29.4871,29.5059,7500.0
2021-01-14 11:20:00,31.31,31.32,31.31,31.32,12513.0,29.5059,29.5153,29.5059,29.5153,12513.0
2021-01-14 11:25:00,31.33,31.35,31.32,31.34,14115.0,29.5248,29.5436,29.5153,29.5342,14115.0
2021-01-14 11:30:00,31.34,31.35,31.31,31.31,23895.0,29.5342,29.5436,29.5059,29.5059,23895.0
2021-01-14 11:35:00,31.31,31.32,31.29,31.3,11565.0,29.5059,29.5153,29.4871,29.4965,11565.0
2021-01-14 11:40:00,31.3,31.33,31.3,31.33,7152.0,29.4965,29.5248,29.4965,29.5248,7152.0
2021-01-14 11:45:00,31.33,31.34,31.31,31.31,7446.0,29.5248,29.5342,29.5059,29.5059,7446.0
2021-01-14 11:50:00,31.31,31.31,31.28,31.29,52650.0,29.5059,29.5059,29.4776,29.4871,52650.0
2021-01-14 11:55:00,31.29,31.29,31.27,31.28,22731.0,29.4871,29.4871,29.4682,29.4776,22731.0
2021-01-14 12:00:00,31.28,31.29,31.25,31.29,66414.0,29.4776,29.4871,29.4494,29.4871,66414.0
2021-01-14 12:05:00,31.28,31.32,31.27,31.31,36840.0,29.4776,29.5153,29.4682,29.5059,36840.0
2021-01-14 12:10:00,31.31,31.32,31.28,31.3,59157.0,29.5059,29.5153,29.4776,29.4965,59157.0
2021-01-14 12:15:00,31.3,31.31,31.28,31.28,22158.0,29.4965,29.5059,29.4776,29.4776,22158.0
2021-01-14 12:20:00,31.29,31.29,31.27,31.27,17508.0,29.4871,29.4871,29.4682,29.4682,17508.0
2021-01-14 12:25:00,31.27,31.28,31.27,31.28,26664.0,29.4682,29.4776,29.4682,29.4776,26664.0
2021-01-14 12:30:00,31.28,31.31,31.27,31.28,40419.0,29.4776,29.5059,29.4682,29.4776,40419.0
2021-01-14 12:35:00,31.28,31.29,31.26,31.26,21339.0,29.4776,29.4871,29.4588,29.4588,21339.0
2021-01-14 12:40:00,31.26,31.3,31.24,31.29,21903.0,29.4588,29.4965,29.44,29.4871,21903.0
2021-01-14 12:45:00,31.29,31.31,31.27,31.29,14730.0,29.4871,29.5059,29.4682,29.4871,14730.0
2021-01-14 12:50:00,31.29,31.32,31.28,31.31,22710.0,29.4871,29.5153,29.4776,29.5059,22710.0
2021-01-14 12:55:00,31.31,31.33,31.3,31.3,20061.0,29.5059,29.5248,29.4965,29.4965,20061.0
2021-01-14 13:00:00,31.31,31.36,31.31,31.35,116406.0,29.5059,29.553,29.5059,29.5436,116406.0
2021-01-14 13:05:00,31.35,31.4,31.34,31.39,15861.0,29.5436,29.5907,29.5342,29.5813,15861.0
2021-01-14 13:10:00,31.39,31.39,31.36,31.37,11403.0,29.5813,29.5813,29.553,29.5625,11403.0
2021-01-14 13:15:00,31.38,31.39,31.37,31.39,11817.0,29.5719,29.5813,29.5625,29.5813,11817.0
2021-01-14 13:20:00,31.39,31.44,31.38,31.42,33447.0,29.5813,29.6284,29.5719,29.6096,33447.0
2021-01-14 13:25:00,31.42,31.44,31.4,31.42,15642.0,29.6096,29.6284,29.5907,29.6096,15642.0
2021-01-14 13:30:00,31.43,31.44,31.42,31.43,21009.0,29.619,29.6284,29.6096,29.619,21009.0
2021-01-14 13:35:00,31.43,31.45,31.43,31.44,102783.0,29.619,29.6379,29.619,29.6284,102783.0
2021-01-14 13:40:00,31.44,31.46,31.43,31.43,30510.0,29.6284,29.6473,29.619,29.619,30510.0
2021-01-14 13:45:00,31.43,31.43,31.38,31.41,23271.0,29.619,29.619,29.5719,29.6002,23271.0
2021-01-14 13:50:00,31.41,31.42,31.39,31.4,14784.0,29.6002,29.6096,29.5813,29.5907,14784.0
2021-01-14 13:55:00,31.39,31.4,31.37,31.37,11895.0,29.5813,29.5907,29.5625,29.5625,11895.0
2021-01-14 14:00:00,31.36,31.4,31.36,31.39,19743.0,29.553,29.5907,29.553,29.5813,19743.0
2021-01-14 14:05:00,31.39,31.43,31.39,31.41,19908.0,29.5813,29.619,29.5813,29.6002,19908.0
2021-01-14 14:10:00,31.41,31.42,31.39,31.4,19851.0,29.6002,29.6096,29.5813,29.5907,19851.0
2021-01-14 14:15:00,31.42,31.43,31.4,31.41,24537.0,29.6096,29.619,29.5907,29.6002,24537.0
2021-01-14 14:20:00,31.42,31.42,31.38,31.39,17265.0,29.6096,29.6096,29.5719,29.5813,17265.0
2021-01-14 14:25:00,31.4,31.4,31.38,31.38,25218.0,29.5907,29.5907,29.5719,29.5719,25218.0
2021-01-14 14:30:00,31.38,31.39,31.36,31.38,56364.0,29.5719,29.5813,29.553,29.5719,56364.0
2021-01-14 14:35:00,31.38,31.38,31.34,31.36,68247.0,29.5719,29.5719,29.5342,29.553,68247.0
2021-01-14 14:40:00,31.36,31.36,31.33,31.34,56550.0,29.553,29.553,29.5248,29.5342,56550.0
2021-01-14 14:45:00,31.34,31.35,31.31,31.31,27294.0,29.5342,29.5436,29.5059,29.5059,27294.0
2021-01-14 14:50:00,31.31,31.32,31.3,31.3,17454.0,29.5059,29.5153,29.4965,29.4965,17454.0
2021-01-14 14:55:00,31.3,31.32,31.29,31.31,15390.0,29.4965,29.5153,29.4871,29.5059,15390.0
2021-01-14 15:00:00,31.31,31.34,31.29,31.29,49428.0,29.5059,29.5342,29.4871,29.4871,49428.0
2021-01-14 15:05:00,31.3,31.3,31.24,31.24,72558.0,29.4965,29.4965,29.44,29.44,72558.0
2021-01-14 15:10:00,31.24,31.25,31.17,31.2,73158.0,29.44,29.4494,29.374,29.4023,73158.0
2021-01-14 15:15:00,31.21,31.21,31.17,31.19,44604.0,29.4117,29.4117,29.374,29.3928,44604.0
2021-01-14 15:20:00,31.18,31.24,31.17,31.19,92619.0,29.3834,29.44,29.374,29.3928,92619.0
2021-01-14 15:25:00,31.2,31.24,31.19,31.23,75882.0,29.4023,29.44,29.3928,29.4305,75882.0
2021-01-14 15:30:00,31.24,31.29,31.22,31.25,78132.0,29.44,29.4871,29.4211,29.4494,78132.0
2021-01-14 15:35:00,31.25,31.29,31.23,31.28,95670.0,29.4494,29.4871,29.4305,29.4776,95670.0
2021-01-14 15:40:00,31.28,31.28,31.26,31.28,74061.0,29.4776,29.4776,29.4588,29.4776,74061.0
2021-01-14 15:45:00,31.27,31.3,31.25,31.28,118992.0,29.4682,29.4965,29.4494,29.4776,118992.0
2021-01-14 15:50:00,31.28,31.28,31.09,31.12,322710.0,29.4776,29.4776,29.2986,29.3269,322710.0
2021-01-14 15:55:00,31.12,31.21,31.12,31.16,682269.0,29.3269,29.4117,29.3269,29.3646,682269.0
2021-01-15 09:30:00,31.06,31.1,30.78,30.95,928839.0,29.2703,29.308,29.0065,29.1667,928839.0
2021-01-15 09:35:00,30.93,30.93,30.71,30.76,58704.0,29.1478,29.1478,28.9405,28.9876,58704.0
2021-01-15 09:40:00,30.75,30.95,30.73,30.93,62157.0,28.9782,29.1667,28.9593,29.1478,62157.0
2021-01-15 09:45:00,30.93,30.97,30.89,30.92,36216.0,29.1478,29.1855,29.1101,29.1384,36216.0
2021-01-15 09:50:00,30.93,30.97,30.83,30.83,81387.0,29.1478,29.1855,29.0536,29.0536,81387.0
2021-01-15 09:55:00,30.84,30.91,30.81,30.88,60333.0,29.063,29.129,29.0347,29.1007,60333.0
2021-01-15 10:00:00,30.9,30.93,30.82,30.85,86877.0,29.1195,29.1478,29.0442,29.0724,86877.0
2021-01-15 10:05:00,30.86,30.86,30.7,30.72,62343.0,29.0818,29.0818,28.9311,28.9499,62343.0
2021-01-15 10:10:00,30.71,30.84,30.7,30.8,389997.0,28.9405,29.063,28.9311,29.0253,389997.0
2021-01-15 10:15:00,30.78,30.82,30.74,30.74,208539.0,29.0065,29.0442,28.9688,28.9688,208539.0
2021-01-15 10:20:00,30.75,30.77,30.69,30.7,49377.0,28.9782,28.997,28.9216,28.9311,49377.0
2021-01-15 10:25:00,30.7,30.79,30.69,30.74,43779.0,28.9311,29.0159,28.9216,28.9688,43779.0
2021-01-15 10:30:00,30.73,30.83,30.71,30.8,46482.0,28.9593,29.0536,28.9405,29.0253,46482.0
2021-01-15 10:35:00,30.79,30.83,30.77,30.83,36876.0,29.0159,29.0536,28.997,29.0536,36876.0
2021-01-15 10:40:00,30.82,30.84,30.8,30.83,70527.0,29.0442,29.063,29.0253,29.0536,70527.0
2021-01-15 10:45:00,30.84,30.85,30.78,30.82,50505.0,29.063,29.0724,29.0065,29.0442,50505.0
2021-01-15 10:50:00,30.83,30.85,30.79,30.81,20136.0,29.0536,29.0724,29.0159,29.0347,20136.0
2021-01-15 10:55:00,30.8,30.81,30.77,30.77,23625.0,29.0253,29.0347,28.997,28.997,23625.0
2021-01-15 11:00:00,30.78,30.78,30.69,30.71,37248.0,29.0065,29.0065,28.9216,28.9405,37248.0
2021-01-15 11:05:00,30.7,30.7,30.64,30.66,69594.0,28.9311,28.9311,28.8745,28.8934,69594.0
2021-01-15 11:10:00,30.66,30.71,30.63,30.69,36459.0,28.8934,28.9405,28.8651,28.9216,36459.0
2021-01-15 11:15:00,30.69,30.78,30.64,30.78,32436.0,28.9216,29.0065,28.8745,29.0065,32436.0
2021-01-15 11:20:00,30.79,30.84,30.79,30.83,34140.0,29.0159,29.063,29.0159,29.0536,34140.0
2021-01-15 11:25:00,30.83,30.93,30.83,30.92,22965.0,29.0536,29.1478,29.0536,29.1384,22965.0
2021-01-15 11:30:00,30.93,30.93,30.87,30.87,38592.0,29.1478,29.1478,29.0913,29.0913,38592.0
2021-01-15 11:35:00,30.87,30.89,30.86,30.86,23742.0,29.0913,29.1101,29.0818,29.0818,23742.0
2021-01-15 11:40:00,30.89,30.92,30.87,30.88,21126.0,29.1101,29.1384,29.0913,29.1007,21126.0
2021-01-15 11:45:00,30.88,30.88,30.85,30.85,18072.0,29.1007,29.1007,29.0724,29.0724,18072.0
2021-01-15 11:50:00,30.85,30.85,30.77,30.78,26160.0,29.0724,29.0724,28.997,29.0065,26160.0
2021-01-15 11:55:00,30.78,30.79,30.75,30.76,36489.0,29.0065,29.0159,28.9782,28.9876,36489.0
2021-01-15 12:00:00,30.76,30.79,30.76,30.78,18630.0,28.9876,29.0159,28.9876,29.0065,18630.0
2021-01-15 12:05:00,30.82,30.84,30.8,30.82,14820.0,29.0442,29.063,29.0253,29.0442,14820.0
2021-01-15 12:10:00,30.81,30.82,30.75,30.76,29682.0,29.0347,29.0442,28.9782,28.9876,29682.0
2021-01-15 12:15:00,30.76,30.78,30.75,30.77,33846.0,28.9876,29.0065,28.9782,28.997,33846.0
2021-01-15 12:20:00,30.79,30.79,30.76,30.79,25683.0,29.0159,29.0159,28.9876,29.0159,25683.0
2021-01-15 12:25:00,30.79,30.83,30.77,30.8,12675.0,29.0159,29.0536,28.997,29.0253,12675.0
2021-01-15 12:30:00,30.8,30.83,30.79,30.81,19380.0,29.0253,29.0536,29.0159,29.0347,19380.0
2021-01-15 12:35:00,30.81,30.82,30.8,30.81,16068.0,29.0347,29.0442,29.0253,29.0347,16068.0
2021-01-15 12:40:00,30.8,30.84,30.8,30.82,31062.0,29.0253,29.063,29.0253,29.0442,31062.0
2021-01-15 12:45:00,30.82,30.84,30.81,30.84,105807.0,29.0442,29.063,29.0347,29.063,105807.0
2021-01-15 12:50:00,30.84,30.93,30.83,30.93,62706.0,29.063,29.1478,29.0536,29.1478,62706.0
2021-01-15 12:55:00,30.93,30.95,30.92,30.95,33183.0,29.1478,29.1667,29.1384,29.1667,33183.0
2021-01-15 13:00:00,30.94,30.94,30.86,30.86,34983.0,29.1572,29.1572,29.0818,29.0818,34983.0
2021-01-15 13:05:00,30.87,30.91,30.87,30.9,17922.0,29.0913,29.129,29.0913,29.1195,17922.0
2021-01-15 13:10:00,30.9,30.9,30.87,30.89,23337.0,29.1195,29.1195,29.0913,29.1101,23337.0
2021-01-15 13:15:00,30.9,31.0,30.9,30.99,40554.0,29.1195,29.2138,29.1195,29.2044,40554.0
2021-01-15 13:20:00,30.99,31.04,30.99,31.04,41124.0,29.2044,29.2515,29.2044,29.2515,41124.0
2021-01-15 13:25:00,31.03,31.06,31.02,31.06,33939.0,29.2421,29.2703,29.2326,29.2703,33939.0
2021-01-15 13:30:00,31.06,31.06,31.04,31.04,31632.0,29.2703,29.2703,29.2515,29.2515,31632.0
2021-01-15 13:35:00,31.03,31.03,31.0,31.0,23199.0,29.2421,29.2421,29.2138,29.2138,23199.0
2021-01-15 13:40:00,31.0,31.02,30.98,31.0,38103.0,29.2138,29.2326,29.1949,29.2138,38103.0
2021-01-15 13:45:00,31.0,31.01,30.96,30.96,36957.0,29.2138,29.2232,29.1761,29.1761,36957.0
2021-01-15 13:50:00,30.96,30.98,30.95,30.97,44619.0,29.1761,29.1949,29.1667,29.1855,44619.0
2021-01-15 13:55:00,30.97,30.98,30.96,30.98,20838.0,29.1855,29.1949,29.1761,29.1949,20838.0
2021-01-15 14:00:00,30.97,31.0,30.96,30.99,32496.0,29.1855,29.2138,29.1761,29.2044,32496.0
2021-01-15 14:05:00,30.99,31.04,30.99,31.01,109476.0,29.2044,29.2515,29.2044,29.2232,109476.0
2021-01-15 14:10:00,31.02,31.04,31.01,31.03,46668.0,29.2326,29.2515,29.2232,29.2421,46668.0
2021-01-15 14:15:00,31.03,31.06,31.03,31.04,70086.0,29.2421,29.2703,29.2421,29.2515,70086.0
2021-01-15 14:20:00,31.04,31.06,31.03,31.04,45921.0,29.2515,29.2703,29.2421,29.2515,45921.0
2021-01-15 14:25:00,31.04,31.06,31.04,31.06,29598.0,29.2515,29.2703,29.2515,29.2703,29598.0
2021-01-15 14:30:00,31.06,31.1,31.06,31.09,37554.0,29.2703,29.308,29.2703,29.2986,37554.0
2021-01-15 14:35:00,31.1,31.12,31.09,31.12,50748.0,29.308,29.3269,29.2986,29.3269,50748.0
2021-01-15 14:40:00,31.12,31.15,31.1,31.15,61194.0,29.3269,29.3551,29.308,29.3551,61194.0
2021-01-15 14:45:00,31.15,31.19,31.14,31.18,107436.0,29.3551,29.3928,29.3457,29.3834,107436.0
2021-01-15 14:50:00,31.18,31.2,31.17,31.18,73200.0,29.3834,29.4023,29.374,29.3834,73200.0
2021-01-15 14:55:00,31.18,31.2,31.15,31.19,74709.0,29.3834,29.4023,29.3551,29.3928,74709.0
2021-01-15 15:00:00,31.2,31.22,31.18,31.2,65283.0,29.4023,29.4211,29.3834,29.4023,65283.0
2021-01-15 15:05:00,31.21,31.21,31.13,31.13,189945.0,29.4117,29.4117,29.3363,29.3363,189945.0
2021-01-15 15:10:00,31.13,31.26,31.13,31.25,156591.0,29.3363,29.4588,29.3363,29.4494,156591.0
2021-01-15 15:15:00,31.26,31.28,31.25,31.26,140034.0,29.4588,29.4776,29.4494,29.4588,140034.0
2021-01-15 15:20:00,31.25,31.27,31.24,31.25,77022.0,29.4494,29.4682,29.44,29.4494,77022.0
2021-01-15 15:25:00,31.25,31.26,31.22,31.22,73716.0,29.4494,29.4588,29.4211,29.4211,73716.0
2021-01-15 15:30:00,31.22,31.22,31.19,31.22,102762.0,29.4211,29.4211,29.3928,29.4211,102762.0
2021-01-15 15:35:00,31.22,31.26,31.22,31.22,139020.0,29.4211,29.4588,29.4211,29.4211,139020.0
2021-01-15 15:40:00,31.22,31.26,31.17,31.17,204597.0,29.4211,29.4588,29.374,29.374,204597.0
2021-01-15 15:45:00,31.18,31.2,31.13,31.16,175500.0,29.3834,29.4023,29.3363,29.3646,175500.0
2021-01-15 15:50:00,31.17,31.18,31.09,31.17,518457.0,29.374,29.3834,29.2986,29.374,518457.0
2021-01-15 15:55:00,31.17,31.17,31.13,31.15,525360.0,29.374,29.374,29.3363,29.3551,525360.0
2021-01-19 09:30:00,31.25,31.45,31.17,31.37,228456.0,29.4494,29.6379,29.374,29.5625,228456.0
2021-01-19 09:35:00,31.38,31.45,31.37,31.38,68322.0,29.5719,29.6379,29.5625,29.5719,68322.0
2021-01-19 09:40:00,31.38,31.4,31.29,31.37,42054.0,29.5719,29.5907,29.4871,29.5625,42054.0
2021-01-19 09:45:00,31.4,31.41,31.22,31.23,42750.0,29.5907,29.6002,29.4211,29.4305,42750.0
2021-01-19 09:50:00,31.23,31.31,31.23,31.31,220809.0,29.4305,29.5059,29.4305,29.5059,220809.0
2021-01-19 09:55:00,31.31,31.35,31.28,31.33,68151.0,29.5059,29.5436,29.4776,29.5248,68151.0
2021-01-19 10:00:00,31.36,31.37,31.25,31.28,37311.0,29.553,29.5625,29.4494,29.4776,37311.0
2021-01-19 10:05:00,31.27,31.29,31.22,31.24,57186.0,29.4682,29.4871,29.4211,29.44,57186.0
2021-01-19 10:10:00,31.24,31.26,31.19,31.22,101331.0,29.44,29.4588,29.3928,29.4211,101331.0
2021-01-19 10:15:00,31.23,31.32,31.22,31.25,51624.0,29.4305,29.5153,29.4211,29.4494,51624.0
2021-01-19 10:20:00,31.24,31.35,31.24,31.26,57516.0,29.44,29.5436,29.44,29.4588,57516.0
2021-01-19 10:25:00,31.26,31.33,31.26,31.31,50922.0,29.4588,29.5248,29.4588,29.5059,50922.0
2021-01-19 10:30:00,31.32,31.34,31.28,31.29,113046.0,29.5153,29.5342,29.4776,29.4871,113046.0
2021-01-19 10:35:00,31.29,31.3,31.22,31.22,36606.0,29.4871,29.4965,29.4211,29.4211,36606.0
2021-01-19 10:40:00,31.22,31.23,31.18,31.19,43812.0,29.4211,29.4305,29.3834,29.3928,43812.0
2021-01-19 10:45:00,31.2,31.3,31.2,31.3,45396.0,29.4023,29.4965,29.4023,29.4965,45396.0
2021-01-19 10:50:00,31.3,31.31,31.27,31.28,48441.0,29.4965,29.5059,29.4682,29.4776,48441.0
2021-01-19 10:55:00,31.27,31.3,31.23,31.23,43626.0,29.4682,29.4965,29.4305,29.4305,43626.0
2021-01-19 11:00:00,31.24,31.27,31.23,31.26,39621.0,29.44,29.4682,29.4305,29.4588,39621.0
2021-01-19 11:05:00,31.26,31.26,31.17,31.19,43053.0,29.4588,29.4588,29.374,29.3928,43053.0
2021-01-19 11:10:00,31.19,31.22,31.16,31.16,25593.0,29.3928,29.4211,29.3646,29.3646,25593.0
2021-01-19 11:15:00,31.15,31.16,31.07,31.09,44199.0,29.3551,29.3646,29.2797,29.2986,44199.0
2021-01-19 11:20:00,31.09,31.11,31.05,31.11,47898.0,29.2986,29.3174,29.2609,29.3174,47898.0
2021-01-19 11:25:00,31.11,31.13,31.09,31.11,26586.0,29.3174,29.3363,29.2986,29.3174,26586.0
2021-01-19 11:30:00,31.11,31.14,31.1,31.11,23697.0,29.3174,29.3457,29.308,29.3174,23697.0
2021-01-19 11:35:00,31.11,31.16,31.09,31.16,40731.0,29.3174,29.3646,29.2986,29.3646,40731.0
2021-01-19 11:40:00,31.16,31.17,31.13,31.13,66780.0,29.3646,29.374,29.3363,29.3363,66780.0
2021-01-19 11:45:00,31.13,31.19,31.13,31.17,22956.0,29.3363,29.3928,29.3363,29.374,22956.0
2021-01-19 11:50:00,31.18,31.22,31.18,31.19,23016.0,29.3834,29.4211,29.3834,29.3928,23016.0
2021-01-19 11:55:00,31.19,31.19,31.14,31.14,39825.0,29.3928,29.3928,29.3457,29.3457,39825.0
2021-01-19 12:00:00,31.15,31.18,31.14,31.17,16149.0,29.3551,29.3834,29.3457,29.374,16149.0
2021-01-19 12:05:00,31.16,31.16,31.09,31.1,27420.0,29.3646,29.3646,29.2986,29.308,27420.0
2021-01-19 12:10:00,31.09,31.09,31.03,31.05,22644.0,29.2986,29.2986,29.2421,29.2609,22644.0
2021-01-19 12:15:00,31.06,31.06,31.0,31.01,29214.0,29.2703,29.2703,29.2138,29.2232,29214.0
2021-01-19 12:20:00,31.01,31.07,31.01,31.06,302814.0,29.2232,29.2797,29.2232,29.2703,302814.0
2021-01-19 12:25:00,31.06,31.06,31.02,31.03,55836.0,29.2703,29.2703,29.2326,29.2421,55836.0
2021-01-19 12:30:00,31.03,31.04,31.01,31.02,55692.0,29.2421,29.2515,29.2232,29.2326,55692.0
2021-01-19 12:35:00,31.04,31.07,31.02,31.05,76203.0,29.2515,29.2797,29.2326,29.2609,76203.0
2021-01-19 12:40:00,31.05,31.08,31.03,31.08,27210.0,29.2609,29.2892,29.2421,29.2892,27210.0
2021-01-19 12:45:00,31.08,31.11,31.06,31.07,29382.0,29.2892,29.3174,29.2703,29.2797,29382.0
2021-01-19 12:50:00,31.06,31.07,31.05,31.06,21438.0,29.2703,29.2797,29.2609,29.2703,21438.0
2021-01-19 12:55:00,31.06,31.1,31.04,31.08,62067.0,29.2703,29.308,29.2515,29.2892,62067.0
2021-01-19 13:00:00,31.08,31.12,31.07,31.09,86322.0,29.2892,29.3269,29.2797,29.2986,86322.0
2021-01-19 13:05:00,31.08,31.09,31.06,31.07,87414.0,29.2892,29.2986,29.2703,29.2797,87414.0
2021-01-19 13:10:00,31.07,31.09,31.05,31.05,43752.0,29.2797,29.2986,29.2609,29.2609,43752.0
2021-01-19 13:15:00,31.04,31.04,31.01,31.01,27585.0,29.2515,29.2515,29.2232,29.2232,27585.0
2021-01-19 13:20:00,31.01,31.02,30.99,31.0,48984.0,29.2232,29.2326,29.2044,29.2138,48984.0
2021-01-19 13:25:00,31.0,31.02,30.99,30.99,25890.0,29.2138,29.2326,29.2044,29.2044,25890.0
2021-01-19 13:30:00,31.0,31.0,30.97,30.99,37875.0,29.2138,29.2138,29.1855,29.2044,37875.0
2021-01-19 13:35:00,31.0,31.02,30.98,31.01,102933.0,29.2138,29.2326,29.1949,29.2232,102933.0
2021-01-19 13:40:00,31.02,31.02,30.99,31.01,13623.0,29.2326,29.2326,29.2044,29.2232,13623.0
2021-01-19 13:45:00,31.01,31.01,30.99,31.0,14259.0,29.2232,29.2232,29.2044,29.2138,14259.0
2021-01-19 13:50:00,31.0,31.01,30.99,31.0,31284.0,29.2138,29.2232,29.2044,29.2138,31284.0
2021-01-19 13:55:00,30.99,31.04,30.99,31.02,34620.0,29.2044,29.2515,29.2044,29.2326,34620.0
2021-01-19 14:00:00,31.03,31.04,31.0,31.0,38100.0,29.2421,29.2515,29.2138,29.2138,38100.0
2021-01-19 14:05:00,31.0,31.03,31.0,31.01,26511.0,29.2138,29.2421,29.2138,29.2232,26511.0
2021-01-19 14:10:00,31.01,31.01,30.99,31.01,31860.0,29.2232,29.2232,29.2044,29.2232,31860.0
2021-01-19 14:15:00,31.01,31.01,30.98,30.98,86562.0,29.2232,29.2232,29.1949,29.1949,86562.0
2021-01-19 14:20:00,30.98,30.99,30.96,30.96,26514.0,29.1949,29.2044,29.1761,29.1761,26514.0
2021-01-19 14:25:00,30.96,30.97,30.94,30.95,37335.0,29.1761,29.1855,29.1572,29.1667,37335.0
2021-01-19 14:30:00,30.95,30.96,30.92,30.93,28074.0,29.1667,29.1761,29.1384,29.1478,28074.0
2021-01-19 14:35:00,30.93,30.93,30.89,30.89,72699.0,29.1478,29.1478,29.1101,29.1101,72699.0
2021-01-19 14:40:00,30.89,30.92,30.89,30.9,32226.0,29.1101,29.1384,29.1101,29.1195,32226.0
2021-01-19 14:45:00,30.9,30.92,30.89,30.92,34929.0,29.1195,29.1384,29.1101,29.1384,34929.0
2021-01-19 14:50:00,30.92,30.93,30.91,30.93,23445.0,29.1384,29.1478,29.129,29.1478,23445.0
2021-01-19 14:55:00,30.93,30.95,30.93,30.94,27417.0,29.1478,29.1667,29.1478,29.1572,27417.0
2021-01-19 15:00:00,30.95,30.96,30.93,30.95,43320.0,29.1667,29.1761,29.1478,29.1667,43320.0
2021-01-19 15:05:00,30.94,30.97,30.94,30.95,32373.0,29.1572,29.1855,29.1572,29.1667,32373.0
2021-01-19 15:10:00,30.95,30.97,30.95,30.95,35232.0,29.1667,29.1855,29.1667,29.1667,35232.0
2021-01-19 15:15:00,30.95,30.96,30.93,30.96,21711.0,29.1667,29.1761,29.1478,29.1761,21711.0
2021-01-19 15:20:00,30.96,30.96,30.91,30.91,32463.0,29.1761,29.1761,29.129,29.129,32463.0
2021-01-19 15:25:00,30.91,30.94,30.91,30.94,35739.0,29.129,29.1572,29.129,29.1572,35739.0
2021-01-19 15:30:00,30.94,30.94,30.89,30.92,67188.0,29.1572,29.1572,29.1101,29.1384,67188.0
2021-01-19 15:35:00,30.92,30.92,30.89,30.91,74343.0,29.1384,29.1384,29.1101,29.129,74343.0
2021-01-19 15:40:00,30.9,30.91,30.89,30.9,74361.0,29.1195,29.129,29.1101,29.1195,74361.0
2021-01-19 15:45:00,30.9,30.9,30.88,30.89,84867.0,29.1195,29.1195,29.1007,29.1101,84867.0
2021-01-19 15:50:00,30.88,30.93,30.85,30.88,168975.0,29.1007,29.1478,29.0724,29.1007,168975.0
2021-01-19 15:55:00,30.88,30.91,30.87,30.89,407106.0,29.1007,29.129,29.0913,29.1101,407106.0
2021-01-20 09:30:00,31.03,31.05,30.71,30.75,154575.0,29.2421,29.2609,28.9405,28.9782,154575.0
2021-01-20 09:35:00,30.75,30.84,30.7,30.76,75396.0,28.9782,29.063,28.9311,28.9876,75396.0
2021-01-20 09:40:00,30.77,30.85,30.73,30.85,55737.0,28.997,29.0724,28.9593,29.0724,55737.0
2021-01-20 09:45:00,30.86,30.87,30.78,30.8,42168.0,29.0818,29.0913,29.0065,29.0253,42168.0
2021-01-20 09:50:00,30.8,30.85,30.78,30.78,42894.0,29.0253,29.0724,29.0065,29.0065,42894.0
2021-01-20 09:55:00,30.78,30.9,30.77,30.85,80205.0,29.0065,29.1195,28.997,29.0724,80205.0
2021-01-20 10:00:00,30.86,30.9,30.85,30.88,97554.0,29.0818,29.1195,29.0724,29.1007,97554.0
2021-01-20 10:05:00,30.88,30.96,30.88,30.92,90642.0,29.1007,29.1761,29.1007,29.1384,90642.0
2021-01-20 10:10:00,30.92,30.94,30.9,30.92,29943.0,29.1384,29.1572,29.1195,29.1384,29943.0
2021-01-20 10:15:00,30.92,30.98,30.89,30.95,57333.0,29.1384,29.1949,29.1101,29.1667,57333.0
2021-01-20 10:20:00,30.94,30.99,30.93,30.96,33390.0,29.1572,29.2044,29.1478,29.1761,33390.0
2021-01-20 10:25:00,30.96,30.99,30.95,30.95,32967.0,29.1761,29.2044,29.1667,29.1667,32967.0
2021-01-20 10:30:00,30.95,31.03,30.95,31.0,52731.0,29.1667,29.2421,29.1667,29.2138,52731.0
2021-01-20 10:35:00,31.01,31.01,30.97,31.01,22590.0,29.2232,29.2232,29.1855,29.2232,22590.0
2021-01-20 10:40:00,31.02,31.06,31.01,31.02,84039.0,29.2326,29.2703,29.2232,29.2326,84039.0
2021-01-20 10:45:00,31.02,31.04,30.95,30.99,50367.0,29.2326,29.2515,29.1667,29.2044,50367.0
2021-01-20 10:50:00,30.99,31.04,30.99,31.01,97443.0,29.2044,29.2515,29.2044,29.2232,97443.0
2021-01-20 10:55:00,31.01,31.04,30.99,30.99,74862.0,29.2232,29.2515,29.2044,29.2044,74862.0
2021-01-20 11:00:00,30.99,31.0,30.93,30.98,24420.0,29.2044,29.2138,29.1478,29.1949,24420.0
2021-01-20 11:05:00,30.98,30.98,30.93,30.94,23859.0,29.1949,29.1949,29.1478,29.1572,23859.0
2021-01-20 11:10:00,30.93,30.93,30.91,30.92,21615.0,29.1478,29.1478,29.129,29.1384,21615.0
2021-01-20 11:15:00,30.91,30.96,30.91,30.94,31401.0,29.129,29.1761,29.129,29.1572,31401.0
2021-01-20 11:20:00,30.93,30.97,30.92,30.94,23139.0,29.1478,29.1855,29.1384,29.1572,23139.0
2021-01-20 11:25:00,30.95,30.95,30.89,30.92,27267.0,29.1667,29.1667,29.1101,29.1384,27267.0
2021-01-20 11:30:00,30.93,30.97,30.9,30.97,24381.0,29.1478,29.1855,29.1195,29.1855,24381.0
2021-01-20 11:35:00,30.95,31.0,30.95,31.0,16767.0,29.1667,29.2138,29.1667,29.2138,16767.0
2021-01-20 11:40:00,30.99,31.02,30.97,30.99,75834.0,29.2044,29.2326,29.1855,29.2044,75834.0
2021-01-20 11:45:00,30.99,30.99,30.96,30.98,27294.0,29.2044,29.2044,29.1761,29.1949,27294.0
2021-01-20 11:50:00,30.98,31.02,30.98,30.98,15777.0,29.1949,29.2326,29.1949,29.1949,15777.0
2021-01-20 11:55:00,30.98,30.99,30.95,30.97,46965.0,29.1949,29.2044,29.1667,29.1855,46965.0
2021-01-20 12:00:00,30.97,30.99,30.96,30.97,33111.0,29.1855,29.2044,29.1761,29.1855,33111.0
2021-01-20 12:05:00,30.96,31.0,30.96,30.98,39687.0,29.1761,29.2138,29.1761,29.1949,39687.0
2021-01-20 12:10:00,30.98,30.99,30.95,30.98,54285.0,29.1949,29.2044,29.1667,29.1949,54285.0
2021-01-20 12:15:00,30.98,31.03,30.98,31.02,35145.0,29.1949,29.2421,29.1949,29.2326,35145.0
2021-01-20 12:20:00,31.02,31.02,30.97,30.99,28131.0,29.2326,29.2326,29.1855,29.2044,28131.0
2021-01-20 12:25:00,30.98,30.98,30.93,30.95,46995.0,29.1949,29.1949,29.1478,29.1667,46995.0
2021-01-20 12:30:00,30.95,30.95,30.91,30.92,52782.0,29.1667,29.1667,29.129,29.1384,52782.0
2021-01-20 12:35:00,30.92,30.94,30.91,30.91,19734.0,29.1384,29.1572,29.129,29.129,19734.0
2021-01-20 12:40:00,30.91,30.91,30.88,30.9,25554.0,29.129,29.129,29.1007,29.1195,25554.0
2021-01-20 12:45:00,30.9,30.92,30.9,30.9,36780.0,29.1195,29.1384,29.1195,29.1195,36780.0
2021-01-20 12:50:00,30.9,30.96,30.9,30.95,25917.0,29.1195,29.1761,29.1195,29.1667,25917.0
2021-01-20 12:55:00,30.95,30.97,30.93,30.94,24195.0,29.1667,29.1855,29.1478,29.1572,24195.0
2021-01-20 13:00:00,30.95,30.98,30.94,30.98,16860.0,29.1667,29.1949,29.1572,29.1949,16860.0
2021-01-20 13:05:00,30.98,31.01,30.98,30.99,17571.0,29.1949,29.2232,29.1949,29.2044,17571.0
2021-01-20 13:10:00,31.0,31.02,30.99,31.01,51936.0,29.2138,29.2326,29.2044,29.2232,51936.0
2021-01-20 13:15:00,31.01,31.01,30.96,30.96,18264.0,29.2232,29.2232,29.1761,29.1761,18264.0
2021-01-20 13:20:00,30.96,30.97,30.94,30.95,31212.0,29.1761,29.1855,29.1572,29.1667,31212.0
2021-01-20 13:25:00,30.94,30.98,30.94,30.96,24753.0,29.1572,29.1949,29.1572,29.1761,24753.0
2021-01-20 13:30:00,30.96,31.02,30.96,31.02,38391.0,29.1761,29.2326,29.1761,29.2326,38391.0
2021-01-20 13:35:00,31.02,31.02,30.99,31.0,32301.0,29.2326,29.2326,29.2044,29.2138,32301.0
2021-01-20 13:40:00,31.0,31.05,31.0,31.05,39063.0,29.2138,29.2609,29.2138,29.2609,39063.0
2021-01-20 13:45:00,31.05,31.06,31.02,31.04,36804.0,29.2609,29.2703,29.2326,29.2515,36804.0
2021-01-20 13:50:00,31.03,31.08,31.03,31.06,39288.0,29.2421,29.2892,29.2421,29.2703,39288.0
2021-01-20 13:55:00,31.06,31.07,31.03,31.04,62004.0,29.2703,29.2797,29.2421,29.2515,62004.0
2021-01-20 14:00:00,31.05,31.05,31.0,31.01,117894.0,29.2609,29.2609,29.2138,29.2232,117894.0
2021-01-20 14:05:00,31.01,31.05,31.0,31.02,219519.0,29.2232,29.2609,29.2138,29.2326,219519.0
2021-01-20 14:10:00,31.02,31.02,30.96,30.99,59784.0,29.2326,29.2326,29.1761,29.2044,59784.0
2021-01-20 14:15:00,30.99,31.02,30.99,31.01,36192.0,29.2044,29.2326,29.2044,29.2232,36192.0
2021-01-20 14:20:00,31.0,31.01,30.96,30.99,26367.0,29.2138,29.2232,29.1761,29.2044,26367.0
2021-01-20 14:25:00,30.98,31.0,30.98,30.99,17904.0,29.1949,29.2138,29.1949,29.2044,17904.0
2021-01-20 14:30:00,30.99,30.99,30.95,30.97,46965.0,29.2044,29.2044,29.1667,29.1855,46965.0
2021-01-20 14:35:00,30.97,30.98,30.95,30.96,27564.0,29.1855,29.1949,29.1667,29.1761,27564.0
2021-01-20 14:40:00,30.96,30.98,30.95,30.97,26061.0,29.1761,29.1949,29.1667,29.1855,26061.0
2021-01-20 14:45:00,30.97,30.98,30.95,30.96,25749.0,29.1855,29.1949,29.1667,29.1761,25749.0
2021-01-20 14:50:00,30.96,31.0,30.95,31.0,47220.0,29.1761,29.2138,29.1667,29.2138,47220.0
2021-01-20 14:55:00,31.0,31.01,30.99,31.01,98646.0,29.2138,29.2232,29.2044,29.2232,98646.0
2021-01-20 15:00:00,31.01,31.01,30.98,31.0,28158.0,29.2232,29.2232,29.1949,29.2138,28158.0
2021-01-20 15:05:00,31.0,31.03,31.0,31.01,72834.0,29.2138,29.2421,29.2138,29.2232,72834.0
2021-01-20 15:10:00,31.02,31.03,30.97,31.0,221058.0,29.2326,29.2421,29.1855,29.2138,221058.0
2021-01-20 15:15:00,30.99,31.01,30.98,31.01,45162.0,29.2044,29.2232,29.1949,29.2232,45162.0
2021-01-20 15:20:00,31.01,31.07,31.01,31.07,182160.0,29.2232,29.2797,29.2232,29.2797,182160.0
2021-01-20 15:25:00,31.07,31.11,31.07,31.08,66615.0,29.2797,29.3174,29.2797,29.2892,66615.0
2021-01-20 15:30:00,31.08,31.1,31.05,31.1,66480.0,29.2892,29.308,29.2609,29.308,66480.0
2021-01-20 15:35:00,31.1,31.1,31.07,31.07,70230.0,29.308,29.308,29.2797,29.2797,70230.0
2021-01-20 15:40:00,31.07,31.1,31.06,31.09,93789.0,29.2797,29.308,29.2703,29.2986,93789.0
2021-01-20 15:45:00,31.09,31.11,31.08,31.09,127881.0,29.2986,29.3174,29.2892,29.2986,127881.0
2021-01-20 15:50:00,31.09,31.1,31.05,31.08,255891.0,29.2986,29.308,29.2609,29.2892,255891.0
2021-01-20 15:55:00,31.07,31.11,31.05,31.06,781467.0,29.2797,29.3174,29.2609,29.2703,781467.0
2021-01-21 09:30:00,30.86,30.93,30.58,30.91,310128.0,29.0818,29.1478,28.818,29.129,310128.0
2021-01-21 09:35:00,30.92,30.93,30.71,30.73,184728.0,29.1384,29.1478,28.9405,28.9593,184728.0
2021-01-21 09:40:00,30.72,30.78,30.66,30.71,77094.0,28.9499,29.0065,28.8934,28.9405,77094.0
2021-01-21 09:45:00,30.72,30.82,30.67,30.76,148626.0,28.9499,29.0442,28.9028,28.9876,148626.0
2021-01-21 09:50:00,30.75,30.78,30.65,30.74,99348.0,28.9782,29.0065,28.8839,28.9688,99348.0
2021-01-21 09:55:00,30.73,30.81,30.57,30.8,162471.0,28.9593,29.0347,28.8086,29.0253,162471.0
2021-01-21 10:00:00,30.81,30.81,30.66,30.7,57558.0,29.0347,29.0347,28.8934,28.9311,57558.0
2021-01-21 10:05:00,30.7,30.73,30.63,30.66,59655.0,28.9311,28.9593,28.8651,28.8934,59655.0
2021-01-21 10:10:00,30.66,30.79,30.65,30.78,44943.0,28.8934,29.0159,28.8839,29.0065,44943.0
2021-01-21 10:15:00,30.76,30.79,30.74,30.75,52836.0,28.9876,29.0159,28.9688,28.9782,52836.0
2021-01-21 10:20:00,30.74,30.74,30.7,30.73,42735.0,28.9688,28.9688,28.9311,28.9593,42735.0
2021-01-21 10:25:00,30.74,30.74,30.7,30.71,78786.0,28.9688,28.9688,28.9311,28.9405,78786.0
2021-01-21 10:30:00,30.7,30.73,30.68,30.68,36183.0,28.9311,28.9593,28.9122,28.9122,36183.0
2021-01-21 10:35:00,30.68,30.73,30.67,30.69,107187.0,28.9122,28.9593,28.9028,28.9216,107187.0
2021-01-21 10:40:00,30.69,30.71,30.61,30.62,73281.0,28.9216,28.9405,28.8463,28.8557,73281.0
2021-01-21 10:45:00,30.62,30.72,30.57,30.71,69186.0,28.8557,28.9499,28.8086,28.9405,69186.0
2021-01-21 10:50:00,30.71,30.75,30.71,30.72,41661.0,28.9405,28.9782,28.9405,28.9499,41661.0
2021-01-21 10:55:00,30.72,30.76,30.72,30.72,30768.0,28.9499,28.9876,28.9499,28.9499,30768.0
2021-01-21 11:00:00,30.72,30.77,30.71,30.75,54657.0,28.9499,28.997,28.9405,28.9782,54657.0
2021-01-21 11:05:00,30.75,30.75,30.66,30.69,49590.0,28.9782,28.9782,28.8934,28.9216,49590.0
2021-01-21 11:10:00,30.68,30.68,30.58,30.61,113562.0,28.9122,28.9122,28.818,28.8463,113562.0
2021-01-21 11:15:00,30.61,30.65,30.58,30.63,45942.0,28.8463,28.8839,28.818,28.8651,45942.0
2021-01-21 11:20:00,30.63,30.66,30.63,30.63,75555.0,28.8651,28.8934,28.8651,28.8651,75555.0
2021-01-21 11:25:00,30.64,30.67,30.62,30.62,46437.0,28.8745,28.9028,28.8557,28.8557,46437.0
2021-01-21 11:30:00,30.62,30.62,30.55,30.58,98565.0,28.8557,28.8557,28.7897,28.818,98565.0
2021-01-21 11:35:00,30.59,30.62,30.55,30.56,112971.0,28.8274,28.8557,28.7897,28.7991,112971.0
2021-01-21 11:40:00,30.55,30.62,30.55,30.62,45531.0,28.7897,28.8557,28.7897,28.8557,45531.0
2021-01-21 11:45:00,30.61,30.61,30.55,30.56,40086.0,28.8463,28.8463,28.7897,28.7991,40086.0
2021-01-21 11:50:00,30.56,30.57,30.54,30.56,29118.0,28.7991,28.8086,28.7803,28.7991,29118.0
2021-01-21 11:55:00,30.56,30.61,30.55,30.58,96546.0,28.7991,28.8463,28.7897,28.818,96546.0
2021-01-21 12:00:00,30.58,30.58,30.53,30.53,59040.0,28.818,28.818,28.7709,28.7709,59040.0
2021-01-21 12:05:00,30.54,30.56,30.52,30.54,76215.0,28.7803,28.7991,28.7614,28.7803,76215.0
2021-01-21 12:10:00,30.55,30.55,30.5,30.51,53508.0,28.7897,28.7897,28.7426,28.752,53508.0
2021-01-21 12:15:00,30.51,30.52,30.43,30.43,74604.0,28.752,28.7614,28.6766,28.6766,74604.0
2021-01-21 12:20:00,30.43,30.46,30.43,30.45,161616.0,28.6766,28.7049,28.6766,28.6955,161616.0
2021-01-21 12:25:00,30.45,30.46,30.4,30.42,80367.0,28.6955,28.7049,28.6484,28.6672,80367.0
2021-01-21 12:30:00,30.41,30.44,30.41,30.42,59130.0,28.6578,28.686,28.6578,28.6672,59130.0
2021-01-21 12:35:00,30.42,30.44,30.41,30.43,46995.0,28.6672,28.686,28.6578,28.6766,46995.0
2021-01-21 12:40:00,30.43,30.47,30.43,30.46,35961.0,28.6766,28.7143,28.6766,28.7049,35961.0
2021-01-21 12:45:00,30.46,30.49,30.45,30.48,45630.0,28.7049,28.7332,28.6955,28.7237,45630.0
2021-01-21 12:50:00,30.48,30.49,30.46,30.48,50715.0,28.7237,28.7332,28.7049,28.7237,50715.0
2021-01-21 12:55:00,30.48,30.54,30.48,30.54,44208.0,28.7237,28.7803,28.7237,28.7803,44208.0
2021-01-21 13:00:00,30.54,30.55,30.5,30.51,37581.0,28.7803,28.7897,28.7426,28.752,37581.0
2021-01-21 13:05:00,30.51,30.53,30.51,30.53,52980.0,28.752,28.7709,28.752,28.7709,52980.0
2021-01-21 13:10:00,30.52,30.53,30.5,30.5,76383.0,28.7614,28.7709,28.7426,28.7426,76383.0
2021-01-21 13:15:00,30.5,30.52,30.46,30.52,146439.0,28.7426,28.7614,28.7049,28.7614,146439.0
2021-01-21 13:20:00,30.52,30.53,30.5,30.53,27192.0,28.7614,28.7709,28.7426,28.7709,27192.0
2021-01-21 13:25:00,30.53,30.54,30.51,30.52,27042.0,28.7709,28.7803,28.752,28.7614,27042.0
2021-01-21 13:30:00,30.53,30.55,30.52,30.55,25161.0,28.7709,28.7897,28.7614,28.7897,25161.0
2021-01-21 13:35:00,30.55,30.56,30.54,30.55,60549.0,28.7897,28.7991,28.7803,28.7897,60549.0
2021-01-21 13:40:00,30.55,30.56,30.54,30.56,85896.0,28.7897,28.7991,28.7803,28.7991,85896.0
2021-01-21 13:45:00,30.57,30.61,30.56,30.59,136875.0,28.8086,28.8463,28.7991,28.8274,136875.0
2021-01-21 13:50:00,30.59,30.62,30.58,30.59,225438.0,28.8274,28.8557,28.818,28.8274,225438.0
2021-01-21 13:55:00,30.59,30.63,30.58,30.61,75471.0,28.8274,28.8651,28.818,28.8463,75471.0
2021-01-21 14:00:00,30.61,30.62,30.53,30.54,36834.0,28.8463,28.8557,28.7709,28.7803,36834.0
2021-01-21 14:05:00,30.54,30.56,30.52,30.54,38250.0,28.7803,28.7991,28.7614,28.7803,38250.0
2021-01-21 14:10:00,30.54,30.55,30.52,30.53,30897.0,28.7803,28.7897,28.7614,28.7709,30897.0
2021-01-21 14:15:00,30.53,30.59,30.53,30.59,45336.0,28.7709,28.8274,28.7709,28.8274,45336.0
2021-01-21 14:20:00,30.58,30.61,30.58,30.59,37572.0,28.818,28.8463,28.818,28.8274,37572.0
2021-01-21 14:25:00,30.59,30.6,30.56,30.56,29916.0,28.8274,28.8368,28.7991,28.7991,29916.0
2021-01-21 14:30:00,30.56,30.57,30.55,30.55,54987.0,28.7991,28.8086,28.7897,28.7897,54987.0
2021-01-21 14:35:00,30.55,30.57,30.55,30.55,45246.0,28.7897,28.8086,28.7897,28.7897,45246.0
2021-01-21 14:40:00,30.55,30.56,30.55,30.55,46854.0,28.7897,28.7991,28.7897,28.7897,46854.0
2021-01-21 14:45:00,30.55,30.6,30.52,30.56,157848.0,28.7897,28.8368,28.7614,28.7991,157848.0
2021-01-21 14:50:00,30.56,30.56,30.51,30.52,39771.0,28.7991,28.7991,28.752,28.7614,39771.0
2021-01-21 14:55:00,30.53,30.59,30.52,30.59,57921.0,28.7709,28.8274,28.7614,28.8274,57921.0
2021-01-21 15:00:00,30.59,30.6,30.56,30.56,123864.0,28.8274,28.8368,28.7991,28.7991,123864.0
2021-01-21 15:05:00,30.57,30.6,30.56,30.6,110502.0,28.8086,28.8368,28.7991,28.8368,110502.0
2021-01-21 15:10:00,30.6,30.6,30.53,30.54,113556.0,28.8368,28.8368,28.7709,28.7803,113556.0
2021-01-21 15:15:00,30.53,30.54,30.5,30.5,113754.0,28.7709,28.7803,28.7426,28.7426,113754.0
2021-01-21 15:20:00,30.51,30.52,30.47,30.52,251553.0,28.752,28.7614,28.7143,28.7614,251553.0
2021-01-21 15:25:00,30.52,30.6,30.52,30.57,141603.0,28.7614,28.8368,28.7614,28.8086,141603.0
2021-01-21 15:30:00,30.57,30.58,30.53,30.58,194067.0,28.8086,28.818,28.7709,28.818,194067.0
2021-01-21 15:35:00,30.58,30.6,30.55,30.57,221403.0,28.818,28.8368,28.7897,28.8086,221403.0
2021-01-21 15:40:00,30.56,30.61,30.54,30.57,206742.0,28.7991,28.8463,28.7803,28.8086,206742.0
2021-01-21 15:45:00,30.57,30.57,30.53,30.55,295110.0,28.8086,28.8086,28.7709,28.7897,295110.0
2021-01-21 15:50:00,30.55,30.56,30.49,30.56,399888.0,28.7897,28.7991,28.7332,28.7991,399888.0
2021-01-21 15:55:00,30.56,30.6,30.5,30.54,715182.0,28.7991,28.8368,28.7426,28.7803,715182.0
2021-01-22 09:30:00,29.89,30.16,29.72,29.78,926604.0,28.1677,28.4222,28.0075,28.0641,926604.0
2021-01-22 09:35:00,29.78,29.98,29.73,29.98,482979.0,28.0641,28.2526,28.017,28.2526,482979.0
2021-01-22 09:40:00,29.96,30.03,29.88,29.88,536247.0,28.2337,28.2997,28.1583,28.1583,536247.0
2021-01-22 09:45:00,29.87,29.88,29.6,29.68,382938.0,28.1489,28.1583,27.8944,27.9698,382938.0
2021-01-22 09:50:00,29.69,29.77,29.67,29.69,166005.0,27.9793,28.0547,27.9604,27.9793,166005.0
2021-01-22 09:55:00,29.68,29.76,29.68,29.73,186054.0,27.9698,28.0452,27.9698,28.017,186054.0
2021-01-22 10:00:00,29.73,29.83,29.7,29.76,183195.0,28.017,28.1112,27.9887,28.0452,183195.0
2021-01-22 10:05:00,29.75,29.76,29.68,29.69,152865.0,28.0358,28.0452,27.9698,27.9793,152865.0
2021-01-22 10:10:00,29.68,29.69,29.62,29.67,139992.0,27.9698,27.9793,27.9133,27.9604,139992.0
2021-01-22 10:15:00,29.67,29.72,29.64,29.65,508710.0,27.9604,28.0075,27.9321,27.9416,508710.0
2021-01-22 10:20:00,29.65,29.65,29.46,29.49,501054.0,27.9416,27.9416,27.7625,27.7908,501054.0
2021-01-22 10:25:00,29.49,29.55,29.45,29.5,308766.0,27.7908,27.8473,27.7531,27.8002,308766.0
2021-01-22 10:30:00,29.49,29.6,29.49,29.55,120699.0,27.7908,27.8944,27.7908,27.8473,120699.0
2021-01-22 10:35:00,29.55,29.61,29.51,29.6,152592.0,27.8473,27.9039,27.8096,27.8944,152592.0
2021-01-22 10:40:00,29.6,29.65,29.57,29.59,118122.0,27.8944,27.9416,27.8662,27.885,118122.0
2021-01-22 10:45:00,29.6,29.69,29.59,29.66,92346.0,27.8944,27.9793,27.885,27.951,92346.0
2021-01-22 10:50:00,29.66,29.73,29.65,29.72,116214.0,27.951,28.017,27.9416,28.0075,116214.0
2021-01-22 10:55:00,29.72,29.83,29.67,29.83,188241.0,28.0075,28.1112,27.9604,28.1112,188241.0
2021-01-22 11:00:00,29.82,29.86,29.81,29.86,178800.0,28.1018,28.1395,28.0923,28.1395,178800.0
2021-01-22 11:05:00,29.86,29.9,29.83,29.89,223041.0,28.1395,28.1772,28.1112,28.1677,223041.0
2021-01-22 11:10:00,29.89,29.9,29.77,29.77,96861.0,28.1677,28.1772,28.0547,28.0547,96861.0
2021-01-22 11:15:00,29.77,29.77,29.72,29.74,99783.0,28.0547,28.0547,28.0075,28.0264,99783.0
2021-01-22 11:20:00,29.75,29.81,29.75,29.78,66933.0,28.0358,28.0923,28.0358,28.0641,66933.0
2021-01-22 11:25:00,29.78,29.78,29.67,29.7,88923.0,28.0641,28.0641,27.9604,27.9887,88923.0
2021-01-22 11:30:00,29.69,29.76,29.69,29.74,69099.0,27.9793,28.0452,27.9793,28.0264,69099.0
2021-01-22 11:35:00,29.74,29.75,29.59,29.64,149496.0,28.0264,28.0358,27.885,27.9321,149496.0
2021-01-22 11:40:00,29.64,29.7,29.63,29.7,82059.0,27.9321,27.9887,27.9227,27.9887,82059.0
2021-01-22 11:45:00,29.7,29.7,29.65,29.67,63234.0,27.9887,27.9887,27.9416,27.9604,63234.0
2021-01-22 11:50:00,29.66,29.68,29.62,29.62,86079.0,27.951,27.9698,27.9133,27.9133,86079.0
2021-01-22 11:55:00,29.62,29.7,29.62,29.7,112839.0,27.9133,27.9887,27.9133,27.9887,112839.0
2021-01-22 12:00:00,29.71,29.79,29.71,29.77,105138.0,27.9981,28.0735,27.9981,28.0547,105138.0
2021-01-22 12:05:00,29.77,29.78,29.67,29.67,98643.0,28.0547,28.0641,27.9604,27.9604,98643.0
2021-01-22 12:10:00,29.68,29.68,29.61,29.64,182172.0,27.9698,27.9698,27.9039,27.9321,182172.0
2021-01-22 12:15:00,29.64,29.67,29.61,29.63,156543.0,27.9321,27.9604,27.9039,27.9227,156543.0
2021-01-22 12:20:00,29.63,29.67,29.62,29.66,117147.0,27.9227,27.9604,27.9133,27.951,117147.0
2021-01-22 12:25:00,29.66,29.66,29.61,29.63,150708.0,27.951,27.951,27.9039,27.9227,150708.0
2021-01-22 12:30:00,29.63,29.64,29.54,29.54,169608.0,27.9227,27.9321,27.8379,27.8379,169608.0
2021-01-22 12:35:00,29.54,29.57,29.51,29.53,101592.0,27.8379,27.8662,27.8096,27.8285,101592.0
2021-01-22 12:40:00,29.54,29.56,29.49,29.51,89355.0,27.8379,27.8568,27.7908,27.8096,89355.0
2021-01-22 12:45:00,29.51,29.52,29.43,29.43,129534.0,27.8096,27.8191,27.7342,27.7342,129534.0
2021-01-22 12:50:00,29.43,29.45,29.4,29.4,87153.0,27.7342,27.7531,27.706,27.706,87153.0
2021-01-22 12:55:00,29.4,29.4,29.32,29.33,155337.0,27.706,27.706,27.6306,27.64,155337.0
2021-01-22 13:00:00,29.34,29.35,29.3,29.32,92352.0,27.6494,27.6589,27.6117,27.6306,92352.0
2021-01-22 13:05:00,29.33,29.33,29.24,29.26,75150.0,27.64,27.64,27.5552,27.574,75150.0
2021-01-22 13:10:00,29.25,29.27,29.21,29.23,82992.0,27.5646,27.5835,27.5269,27.5458,82992.0
2021-01-22 13:15:00,29.22,29.27,29.22,29.26,94182.0,27.5363,27.5835,27.5363,27.574,94182.0
2021-01-22 13:20:00,29.27,29.27,29.21,29.21,54411.0,27.5835,27.5835,27.5269,27.5269,54411.0
2021-01-22 13:25:00,29.21,29.25,29.18,29.2,107889.0,27.5269,27.5646,27.4986,27.5175,107889.0
2021-01-22 13:30:00,29.2,29.34,29.2,29.34,147171.0,27.5175,27.6494,27.5175,27.6494,147171.0
2021-01-22 13:35:00,29.34,29.34,29.3,29.32,86175.0,27.6494,27.6494,27.6117,27.6306,86175.0
2021-01-22 13:40:00,29.32,29.37,29.31,29.34,148761.0,27.6306,27.6777,27.6212,27.6494,148761.0
2021-01-22 13:45:00,29.34,29.34,29.23,29.26,79947.0,27.6494,27.6494,27.5458,27.574,79947.0
2021-01-22 13:50:00,29.25,29.26,29.21,29.23,68973.0,27.5646,27.574,27.5269,27.5458,68973.0
2021-01-22 13:55:00,29.23,29.26,29.22,29.26,79788.0,27.5458,27.574,27.5363,27.574,79788.0
2021-01-22 14:00:00,29.26,29.33,29.26,29.32,63780.0,27.574,27.64,27.574,27.6306,63780.0
2021-01-22 14:05:00,29.32,29.34,29.31,29.33,211320.0,27.6306,27.6494,27.6212,27.64,211320.0
2021-01-22 14:10:00,29.33,29.33,29.24,29.24,89628.0,27.64,27.64,27.5552,27.5552,89628.0
2021-01-22 14:15:00,29.24,29.3,29.22,29.29,92202.0,27.5552,27.6117,27.5363,27.6023,92202.0
2021-01-22 14:20:00,29.29,29.35,29.29,29.34,76938.0,27.6023,27.6589,27.6023,27.6494,76938.0
2021-01-22 14:25:00,29.33,29.36,29.33,29.33,154230.0,27.64,27.6683,27.64,27.64,154230.0
2021-01-22 14:30:00,29.33,29.36,29.32,29.35,158979.0,27.64,27.6683,27.6306,27.6589,158979.0
2021-01-22 14:35:00,29.34,29.36,29.31,29.34,85782.0,27.6494,27.6683,27.6212,27.6494,85782.0
2021-01-22 14:40:00,29.34,29.35,29.32,29.32,104829.0,27.6494,27.6589,27.6306,27.6306,104829.0
2021-01-22 14:45:00,29.32,29.34,29.32,29.32,83688.0,27.6306,27.6494,27.6306,27.6306,83688.0
2021-01-22 14:50:00,29.32,29.36,29.31,29.35,64857.0,27.6306,27.6683,27.6212,27.6589,64857.0
2021-01-22 14:55:00,29.34,29.36,29.33,29.33,68289.0,27.6494,27.6683,27.64,27.64,68289.0
2021-01-22 15:00:00,29.33,29.36,29.32,29.35,89940.0,27.64,27.6683,27.6306,27.6589,89940.0
2021-01-22 15:05:00,29.35,29.39,29.35,29.37,136452.0,27.6589,27.6965,27.6589,27.6777,136452.0
2021-01-22 15:10:00,29.36,29.37,29.33,29.34,76896.0,27.6683,27.6777,27.64,27.6494,76896.0
2021-01-22 15:15:00,29.35,29.38,29.33,29.38,133434.0,27.6589,27.6871,27.64,27.6871,133434.0
2021-01-22 15:20:00,29.38,29.39,29.32,29.33,322059.0,27.6871,27.6965,27.6306,27.64,322059.0
2021-01-22 15:25:00,29.33,29.37,29.32,29.35,219717.0,27.64,27.6777,27.6306,27.6589,219717.0
2021-01-22 15:30:00,29.36,29.36,29.29,29.29,204330.0,27.6683,27.6683,27.6023,27.6023,204330.0
2021-01-22 15:35:00,29.3,29.35,29.28,29.35,309510.0,27.6117,27.6589,27.5929,27.6589,309510.0
2021-01-22 15:40:00,29.35,29.37,29.3,29.32,308691.0,27.6589,27.6777,27.6117,27.6306,308691.0
2021-01-22 15:45:00,29.32,29.33,29.28,29.28,236775.0,27.6306,27.64,27.5929,27.5929,236775.0
2021-01-22 15:50:00,29.28,29.29,29.24,29.25,393630.0,27.5929,27.6023,27.5552,27.5646,393630.0
2021-01-22 15:55:00,29.25,29.25,29.19,29.2,714042.0,27.5646,27.5646,27.5081,27.5175,714042.0
2021-01-25 09:30:00,29.21,29.24,28.93,28.95,299382.0,27.5269,27.5552,27.2631,27.2819,299382.0
2021-01-25 09:35:00,28.99,29.01,28.77,28.83,125085.0,27.3196,27.3384,27.1123,27.1688,125085.0
2021-01-25 09:40:00,28.83,28.92,28.79,28.92,141702.0,27.1688,27.2536,27.1311,27.2536,141702.0
2021-01-25 09:45:00,28.92,29.1,28.92,29.04,78990.0,27.2536,27.4233,27.2536,27.3667,78990.0
2021-01-25 09:50:00,29.05,29.06,28.99,29.02,153285.0,27.3761,27.3856,27.3196,27.3479,153285.0
2021-01-25 09:55:00,29.03,29.09,28.9,28.91,332118.0,27.3573,27.4138,27.2348,27.2442,332118.0
2021-01-25 10:00:00,28.91,28.95,28.84,28.93,275802.0,27.2442,27.2819,27.1782,27.2631,275802.0
2021-01-25 10:05:00,28.93,28.98,28.91,28.96,179007.0,27.2631,27.3102,27.2442,27.2913,179007.0
2021-01-25 10:10:00,28.96,29.05,28.96,29.02,122118.0,27.2913,27.3761,27.2913,27.3479,122118.0
2021-01-25 10:15:00,29.03,29.06,29.0,29.06,135279.0,27.3573,27.3856,27.329,27.3856,135279.0
2021-01-25 10:20:00,29.06,29.06,28.94,29.04,164748.0,27.3856,27.3856,27.2725,27.3667,164748.0
2021-01-25 10:25:00,29.05,29.09,29.05,29.09,104331.0,27.3761,27.4138,27.3761,27.4138,104331.0
2021-01-25 10:30:00,29.11,29.14,29.05,29.07,102321.0,27.4327,27.461,27.3761,27.395,102321.0
2021-01-25 10:35:00,29.07,29.08,28.96,28.96,105165.0,27.395,27.4044,27.2913,27.2913,105165.0
2021-01-25 10:40:00,28.96,28.98,28.89,28.97,143148.0,27.2913,27.3102,27.2254,27.3007,143148.0
2021-01-25 10:45:00,28.97,28.99,28.94,28.95,188907.0,27.3007,27.3196,27.2725,27.2819,188907.0
2021-01-25 10:50:00,28.95,28.98,28.91,28.91,183240.0,27.2819,27.3102,27.2442,27.2442,183240.0
2021-01-25 10:55:00,28.91,28.91,28.77,28.79,156867.0,27.2442,27.2442,27.1123,27.1311,156867.0
2021-01-25 11:00:00,28.78,28.84,28.65,28.67,90552.0,27.1217,27.1782,26.9992,27.018,90552.0
2021-01-25 11:05:00,28.68,28.76,28.63,28.72,106449.0,27.0275,27.1028,26.9803,27.0652,106449.0
2021-01-25 11:10:00,28.73,28.81,28.68,28.72,371517.0,27.0746,27.15,27.0275,27.0652,371517.0
2021-01-25 11:15:00,28.72,28.82,28.69,28.78,152847.0,27.0652,27.1594,27.0369,27.1217,152847.0
2021-01-25 11:20:00,28.78,28.82,28.76,28.8,141756.0,27.1217,27.1594,27.1028,27.1405,141756.0
2021-01-25 11:25:00,28.8,28.83,28.76,28.82,100680.0,27.1405,27.1688,27.1028,27.1594,100680.0
2021-01-25 11:30:00,28.83,28.94,28.78,28.9,128136.0,27.1688,27.2725,27.1217,27.2348,128136.0
2021-01-25 11:35:00,28.89,28.93,28.78,28.81,63573.0,27.2254,27.2631,27.1217,27.15,63573.0
2021-01-25 11:40:00,28.81,28.89,28.75,28.89,65877.0,27.15,27.2254,27.0934,27.2254,65877.0
2021-01-25 11:45:00,28.9,28.95,28.87,28.92,74427.0,27.2348,27.2819,27.2065,27.2536,74427.0
2021-01-25 11:50:00,28.92,29.02,28.92,28.97,133392.0,27.2536,27.3479,27.2536,27.3007,133392.0
2021-01-25 11:55:00,28.97,29.01,28.93,29.0,73911.0,27.3007,27.3384,27.2631,27.329,73911.0
2021-01-25 12:00:00,29.0,29.02,28.97,29.0,72117.0,27.329,27.3479,27.3007,27.329,72117.0
2021-01-25 12:05:00,29.01,29.15,29.0,29.12,70230.0,27.3384,27.4704,27.329,27.4421,70230.0
2021-01-25 12:10:00,29.13,29.19,29.13,29.13,115866.0,27.4515,27.5081,27.4515,27.4515,115866.0
2021-01-25 12:15:00,29.13,29.17,29.11,29.12,74826.0,27.4515,27.4892,27.4327,27.4421,74826.0
2021-01-25 12:20:00,29.13,29.2,29.12,29.18,81396.0,27.4515,27.5175,27.4421,27.4986,81396.0
2021-01-25 12:25:00,29.18,29.27,29.18,29.25,70665.0,27.4986,27.5835,27.4986,27.5646,70665.0
2021-01-25 12:30:00,29.24,29.29,29.23,29.26,60180.0,27.5552,27.6023,27.5458,27.574,60180.0
2021-01-25 12:35:00,29.26,29.27,29.24,29.25,40128.0,27.574,27.5835,27.5552,27.5646,40128.0
2021-01-25 12:40:00,29.24,29.28,29.23,29.26,55185.0,27.5552,27.5929,27.5458,27.574,55185.0
2021-01-25 12:45:00,29.26,29.35,29.26,29.33,84339.0,27.574,27.6589,27.574,27.64,84339.0
2021-01-25 12:50:00,29.34,29.36,29.31,29.33,128058.0,27.6494,27.6683,27.6212,27.64,128058.0
2021-01-25 12:55:00,29.33,29.33,29.26,29.28,121638.0,27.64,27.64,27.574,27.5929,121638.0
2021-01-25 13:00:00,29.27,29.31,29.26,29.28,45786.0,27.5835,27.6212,27.574,27.5929,45786.0
2021-01-25 13:05:00,29.28,29.28,29.24,29.24,60984.0,27.5929,27.5929,27.5552,27.5552,60984.0
2021-01-25 13:10:00,29.24,29.28,29.22,29.27,56217.0,27.5552,27.5929,27.5363,27.5835,56217.0
2021-01-25 13:15:00,29.28,29.28,29.22,29.24,43707.0,27.5929,27.5929,27.5363,27.5552,43707.0
2021-01-25 13:20:00,29.23,29.28,29.21,29.28,53346.0,27.5458,27.5929,27.5269,27.5929,53346.0
2021-01-25 13:25:00,29.28,29.29,29.26,29.28,51357.0,27.5929,27.6023,27.574,27.5929,51357.0
2021-01-25 13:30:00,29.28,29.31,29.26,29.3,55194.0,27.5929,27.6212,27.574,27.6117,55194.0
2021-01-25 13:35:00,29.3,29.34,29.29,29.29,76278.0,27.6117,27.6494,27.6023,27.6023,76278.0
2021-01-25 13:40:00,29.29,29.32,29.29,29.31,60462.0,27.6023,27.6306,27.6023,27.6212,60462.0
2021-01-25 13:45:00,29.31,29.31,29.26,29.31,103434.0,27.6212,27.6212,27.574,27.6212,103434.0
2021-01-25 13:50:00,29.32,29.32,29.27,29.28,97572.0,27.6306,27.6306,27.5835,27.5929,97572.0
2021-01-25 13:55:00,29.27,29.28,29.25,29.27,70071.0,27.5835,27.5929,27.5646,27.5835,70071.0
2021-01-25 14:00:00,29.28,29.3,29.26,29.29,73962.0,27.5929,27.6117,27.574,27.6023,73962.0
2021-01-25 14:05:00,29.29,29.29,29.25,29.27,70905.0,27.6023,27.6023,27.5646,27.5835,70905.0
2021-01-25 14:10:00,29.27,29.27,29.23,29.26,64914.0,27.5835,27.5835,27.5458,27.574,64914.0
2021-01-25 14:15:00,29.26,29.27,29.2,29.22,53823.0,27.574,27.5835,27.5175,27.5363,53823.0
2021-01-25 14:20:00,29.22,29.23,29.19,29.2,46608.0,27.5363,27.5458,27.5081,27.5175,46608.0
2021-01-25 14:25:00,29.2,29.2,29.17,29.19,82662.0,27.5175,27.5175,27.4892,27.5081,82662.0
2021-01-25 14:30:00,29.19,29.19,29.16,29.16,54735.0,27.5081,27.5081,27.4798,27.4798,54735.0
2021-01-25 14:35:00,29.16,29.18,29.15,29.17,68622.0,27.4798,27.4986,27.4704,27.4892,68622.0
2021-01-25 14:40:00,29.17,29.17,29.12,29.14,48003.0,27.4892,27.4892,27.4421,27.461,48003.0
2021-01-25 14:45:00,29.13,29.15,29.13,29.15,70206.0,27.4515,27.4704,27.4515,27.4704,70206.0
2021-01-25 14:50:00,29.14,29.15,29.13,29.14,79785.0,27.461,27.4704,27.4515,27.461,79785.0
2021-01-25 14:55:00,29.14,29.15,29.13,29.13,66180.0,27.461,27.4704,27.4515,27.4515,66180.0
2021-01-25 15:00:00,29.13,29.15,29.13,29.13,60912.0,27.4515,27.4704,27.4515,27.4515,60912.0
2021-01-25 15:05:00,29.13,29.16,29.13,29.14,87075.0,27.4515,27.4798,27.4515,27.461,87075.0
2021-01-25 15:10:00,29.14,29.15,29.12,29.14,100437.0,27.461,27.4704,27.4421,27.461,100437.0
2021-01-25 15:15:00,29.14,29.18,29.11,29.16,97899.0,27.461,27.4986,27.4327,27.4798,97899.0
2021-01-25 15:20:00,29.16,29.22,29.16,29.2,114894.0,27.4798,27.5363,27.4798,27.5175,114894.0
2021-01-25 15:25:00,29.2,29.25,29.2,29.23,130167.0,27.5175,27.5646,27.5175,27.5458,130167.0
2021-01-25 15:30:00,29.22,29.29,29.22,29.28,144891.0,27.5363,27.6023,27.5363,27.5929,144891.0
2021-01-25 15:35:00,29.28,29.33,29.27,29.3,198555.0,27.5929,27.64,27.5835,27.6117,198555.0
2021-01-25 15:40:00,29.3,29.32,29.25,29.31,180594.0,27.6117,27.6306,27.5646,27.6212,180594.0
2021-01-25 15:45:00,29.31,29.33,29.3,29.3,232962.0,27.6212,27.64,27.6117,27.6117,232962.0
2021-01-25 15:50:00,29.3,29.35,29.28,29.31,455571.0,27.6117,27.6589,27.5929,27.6212,455571.0
2021-01-25 15:55:00,29.31,29.34,29.26,29.3,907002.0,27.6212,27.6494,27.574,27.6117,907002.0
2021-01-26 09:30:00,29.29,29.53,29.29,29.46,279768.0,27.6023,27.8285,27.6023,27.7625,279768.0
2021-01-26 09:35:00,29.46,29.58,29.42,29.5,198660.0,27.7625,27.8756,27.7248,27.8002,198660.0
2021-01-26 09:40:00,29.47,29.48,29.28,29.32,64440.0,27.7719,27.7814,27.5929,27.6306,64440.0
2021-01-26 09:45:00,29.36,29.36,29.25,29.25,68967.0,27.6683,27.6683,27.5646,27.5646,68967.0
2021-01-26 09:50:00,29.25,29.25,29.21,29.23,81210.0,27.5646,27.5646,27.5269,27.5458,81210.0
2021-01-26 09:55:00,29.23,29.4,29.2,29.27,243948.0,27.5458,27.706,27.5175,27.5835,243948.0
2021-01-26 10:00:00,29.29,29.31,29.24,29.29,68721.0,27.6023,27.6212,27.5552,27.6023,68721.0
2021-01-26 10:05:00,29.28,29.28,29.22,29.24,181473.0,27.5929,27.5929,27.5363,27.5552,181473.0
2021-01-26 10:10:00,29.24,29.24,29.08,29.12,132945.0,27.5552,27.5552,27.4044,27.4421,132945.0
2021-01-26 10:15:00,29.11,29.25,29.1,29.21,104574.0,27.4327,27.5646,27.4233,27.5269,104574.0
2021-01-26 10:20:00,29.2,29.2,29.15,29.2,62637.0,27.5175,27.5175,27.4704,27.5175,62637.0
2021-01-26 10:25:00,29.2,29.24,29.19,29.22,49851.0,27.5175,27.5552,27.5081,27.5363,49851.0
2021-01-26 10:30:00,29.23,29.23,29.14,29.14,47070.0,27.5458,27.5458,27.461,27.461,47070.0
2021-01-26 10:35:00,29.14,29.14,29.1,29.14,38214.0,27.461,27.461,27.4233,27.461,38214.0
2021-01-26 10:40:00,29.15,29.17,29.13,29.16,38784.0,27.4704,27.4892,27.4515,27.4798,38784.0
2021-01-26 10:45:00,29.16,29.16,29.1,29.1,93783.0,27.4798,27.4798,27.4233,27.4233,93783.0
2021-01-26 10:50:00,29.1,29.1,29.02,29.04,57861.0,27.4233,27.4233,27.3479,27.3667,57861.0
2021-01-26 10:55:00,29.03,29.05,28.97,28.99,56025.0,27.3573,27.3761,27.3007,27.3196,56025.0
2021-01-26 11:00:00,28.99,29.04,28.96,29.03,140256.0,27.3196,27.3667,27.2913,27.3573,140256.0
2021-01-26 11:05:00,29.05,29.09,28.98,29.0,68229.0,27.3761,27.4138,27.3102,27.329,68229.0
2021-01-26 11:10:00,29.0,29.04,28.97,29.04,40629.0,27.329,27.3667,27.3007,27.3667,40629.0
2021-01-26 11:15:00,29.05,29.07,28.99,29.05,45939.0,27.3761,27.395,27.3196,27.3761,45939.0
2021-01-26 11:20:00,29.05,29.05,29.02,29.03,59844.0,27.3761,27.3761,27.3479,27.3573,59844.0
2021-01-26 11:25:00,29.02,29.09,29.01,29.08,85692.0,27.3479,27.4138,27.3384,27.4044,85692.0
2021-01-26 11:30:00,29.07,29.07,29.0,29.0,45843.0,27.395,27.395,27.329,27.329,45843.0
2021-01-26 11:35:00,29.0,29.05,28.99,29.05,84603.0,27.329,27.3761,27.3196,27.3761,84603.0
2021-01-26 11:40:00,29.04,29.07,29.01,29.02,48564.0,27.3667,27.395,27.3384,27.3479,48564.0
2021-01-26 11:45:00,29.02,29.05,29.01,29.03,34146.0,27.3479,27.3761,27.3384,27.3573,34146.0
2021-01-26 11:50:00,29.03,29.05,29.01,29.02,25953.0,27.3573,27.3761,27.3384,27.3479,25953.0
2021-01-26 11:55:00,29.01,29.07,29.0,29.05,49893.0,27.3384,27.395,27.329,27.3761,49893.0
2021-01-26 12:00:00,29.05,29.09,29.05,29.08,71406.0,27.3761,27.4138,27.3761,27.4044,71406.0
2021-01-26 12:05:00,29.07,29.07,29.01,29.03,33801.0,27.395,27.395,27.3384,27.3573,33801.0
2021-01-26 12:10:00,29.03,29.06,29.01,29.01,30858.0,27.3573,27.3856,27.3384,27.3384,30858.0
2021-01-26 12:15:00,29.02,29.07,29.01,29.06,42594.0,27.3479,27.395,27.3384,27.3856,42594.0
2021-01-26 12:20:00,29.07,29.08,29.06,29.08,36417.0,27.395,27.4044,27.3856,27.4044,36417.0
2021-01-26 12:25:00,29.08,29.12,29.08,29.09,47157.0,27.4044,27.4421,27.4044,27.4138,47157.0
2021-01-26 12:30:00,29.09,29.13,29.08,29.09,51336.0,27.4138,27.4515,27.4044,27.4138,51336.0
2021-01-26 12:35:00,29.09,29.16,29.09,29.12,72174.0,27.4138,27.4798,27.4138,27.4421,72174.0
2021-01-26 12:40:00,29.12,29.14,29.07,29.08,31497.0,27.4421,27.461,27.395,27.4044,31497.0
2021-01-26 12:45:00,29.08,29.08,29.05,29.08,30777.0,27.4044,27.4044,27.3761,27.4044,30777.0
2021-01-26 12:50:00,29.07,29.14,29.07,29.13,43326.0,27.395,27.461,27.395,27.4515,43326.0
2021-01-26 12:55:00,29.14,29.16,29.12,29.14,66717.0,27.461,27.4798,27.4421,27.461,66717.0
2021-01-26 13:00:00,29.13,29.17,29.13,29.16,52971.0,27.4515,27.4892,27.4515,27.4798,52971.0
2021-01-26 13:05:00,29.15,29.15,29.11,29.14,31212.0,27.4704,27.4704,27.4327,27.461,31212.0
2021-01-26 13:10:00,29.14,29.16,29.12,29.15,25965.0,27.461,27.4798,27.4421,27.4704,25965.0
2021-01-26 13:15:00,29.15,29.2,29.14,29.18,47976.0,27.4704,27.5175,27.461,27.4986,47976.0
2021-01-26 13:20:00,29.18,29.19,29.17,29.17,39915.0,27.4986,27.5081,27.4892,27.4892,39915.0
2021-01-26 13:25:00,29.17,29.17,29.15,29.16,39750.0,27.4892,27.4892,27.4704,27.4798,39750.0
2021-01-26 13:30:00,29.16,29.17,29.14,29.17,88968.0,27.4798,27.4892,27.461,27.4892,88968.0
2021-01-26 13:35:00,29.16,29.17,29.13,29.15,63993.0,27.4798,27.4892,27.4515,27.4704,63993.0
2021-01-26 13:40:00,29.15,29.19,29.13,29.14,105408.0,27.4704,27.5081,27.4515,27.461,105408.0
2021-01-26 13:45:00,29.15,29.15,29.12,29.12,33945.0,27.4704,27.4704,27.4421,27.4421,33945.0
2021-01-26 13:50:00,29.12,29.14,29.11,29.14,37962.0,27.4421,27.461,27.4327,27.461,37962.0
2021-01-26 13:55:00,29.14,29.2,29.13,29.18,96549.0,27.461,27.5175,27.4515,27.4986,96549.0
2021-01-26 14:00:00,29.18,29.2,29.17,29.19,58578.0,27.4986,27.5175,27.4892,27.5081,58578.0
2021-01-26 14:05:00,29.19,29.22,29.18,29.2,53034.0,27.5081,27.5363,27.4986,27.5175,53034.0
2021-01-26 14:10:00,29.2,29.25,29.18,29.25,56892.0,27.5175,27.5646,27.4986,27.5646,56892.0
2021-01-26 14:15:00,29.24,29.28,29.23,29.27,93702.0,27.5552,27.5929,27.5458,27.5835,93702.0
2021-01-26 14:20:00,29.27,29.28,29.25,29.26,71307.0,27.5835,27.5929,27.5646,27.574,71307.0
2021-01-26 14:25:00,29.26,29.27,29.21,29.27,77988.0,27.574,27.5835,27.5269,27.5835,77988.0
2021-01-26 14:30:00,29.27,29.27,29.2,29.2,54132.0,27.5835,27.5835,27.5175,27.5175,54132.0
2021-01-26 14:35:00,29.18,29.19,29.16,29.18,48594.0,27.4986,27.5081,27.4798,27.4986,48594.0
2021-01-26 14:40:00,29.18,29.2,29.17,29.19,58098.0,27.4986,27.5175,27.4892,27.5081,58098.0
2021-01-26 14:45:00,29.19,29.22,29.18,29.18,55812.0,27.5081,27.5363,27.4986,27.4986,55812.0
2021-01-26 14:50:00,29.18,29.2,29.18,29.18,42453.0,27.4986,27.5175,27.4986,27.4986,42453.0
2021-01-26 14:55:00,29.18,29.23,29.18,29.22,48693.0,27.4986,27.5458,27.4986,27.5363,48693.0
2021-01-26 15:00:00,29.22,29.24,29.2,29.21,36756.0,27.5363,27.5552,27.5175,27.5269,36756.0
2021-01-26 15:05:00,29.2,29.22,29.18,29.19,32406.0,27.5175,27.5363,27.4986,27.5081,32406.0
2021-01-26 15:10:00,29.19,29.21,29.14,29.14,35487.0,27.5081,27.5269,27.461,27.461,35487.0
2021-01-26 15:15:00,29.14,29.15,29.11,29.15,43512.0,27.461,27.4704,27.4327,27.4704,43512.0
2021-01-26 15:20:00,29.14,29.16,29.14,29.15,49323.0,27.461,27.4798,27.461,27.4704,49323.0
2021-01-26 15:25:00,29.15,29.15,29.11,29.12,57015.0,27.4704,27.4704,27.4327,27.4421,57015.0
2021-01-26 15:30:00,29.12,29.14,29.02,29.02,125709.0,27.4421,27.461,27.3479,27.3479,125709.0
2021-01-26 15:35:00,29.03,29.04,28.98,29.01,68442.0,27.3573,27.3667,27.3102,27.3384,68442.0
2021-01-26 15:40:00,29.01,29.05,29.0,29.01,113466.0,27.3384,27.3761,27.329,27.3384,113466.0
2021-01-26 15:45:00,29.01,29.03,28.97,28.97,145239.0,27.3384,27.3573,27.3007,27.3007,145239.0
2021-01-26 15:50:00,28.97,28.99,28.93,28.95,156342.0,27.3007,27.3196,27.2631,27.2819,156342.0
2021-01-26 15:55:00,28.94,28.96,28.87,28.95,499539.0,27.2725,27.2913,27.2065,27.2819,499539.0
2021-01-27 09:30:00,28.45,28.64,28.07,28.1,501594.0,26.8107,26.9898,26.4526,26.4809,501594.0
2021-01-27 09:35:00,28.11,28.2,27.87,27.87,203448.0,26.4903,26.5751,26.2641,26.2641,203448.0
2021-01-27 09:40:00,27.88,27.95,27.78,27.8,161493.0,26.2736,26.3395,26.1793,26.1982,161493.0
2021-01-27 09:45:00,27.78,27.98,27.7,27.9,176940.0,26.1793,26.3678,26.1039,26.2924,176940.0
2021-01-27 09:50:00,27.9,28.01,27.79,28.01,197151.0,26.2924,26.3961,26.1887,26.3961,197151.0
2021-01-27 09:55:00,28.01,28.15,27.98,28.12,243093.0,26.3961,26.528,26.3678,26.4997,243093.0
2021-01-27 10:00:00,28.12,28.18,28.02,28.04,189315.0,26.4997,26.5563,26.4055,26.4243,189315.0
2021-01-27 10:05:00,28.03,28.28,28.01,28.27,233730.0,26.4149,26.6505,26.3961,26.6411,233730.0
2021-01-27 10:10:00,28.28,28.36,28.23,28.29,147753.0,26.6505,26.7259,26.6034,26.6599,147753.0
2021-01-27 10:15:00,28.29,28.29,28.16,28.26,83031.0,26.6599,26.6599,26.5374,26.6317,83031.0
2021-01-27 10:20:00,28.26,28.34,28.18,28.2,99912.0,26.6317,26.707,26.5563,26.5751,99912.0
2021-01-27 10:25:00,28.21,28.28,28.14,28.14,432783.0,26.5845,26.6505,26.5186,26.5186,432783.0
2021-01-27 10:30:00,28.16,28.26,28.11,28.19,211917.0,26.5374,26.6317,26.4903,26.5657,211917.0
2021-01-27 10:35:00,28.18,28.18,28.09,28.15,92139.0,26.5563,26.5563,26.4715,26.528,92139.0
2021-01-27 10:40:00,28.15,28.25,28.15,28.22,81867.0,26.528,26.6222,26.528,26.594,81867.0
2021-01-27 10:45:00,28.23,28.24,28.17,28.22,51603.0,26.6034,26.6128,26.5468,26.594,51603.0
2021-01-27 10:50:00,28.22,28.22,28.16,28.19,75096.0,26.594,26.594,26.5374,26.5657,75096.0
2021-01-27 10:55:00,28.19,28.33,28.19,28.33,73224.0,26.5657,26.6976,26.5657,26.6976,73224.0
2021-01-27 11:00:00,28.33,28.34,28.26,28.28,106719.0,26.6976,26.707,26.6317,26.6505,106719.0
2021-01-27 11:05:00,28.27,28.28,28.11,28.19,61461.0,26.6411,26.6505,26.4903,26.5657,61461.0
2021-01-27 11:10:00,28.18,28.18,28.11,28.12,59802.0,26.5563,26.5563,26.4903,26.4997,59802.0
2021-01-27 11:15:00,28.11,28.17,28.07,28.1,66801.0,26.4903,26.5468,26.4526,26.4809,66801.0
2021-01-27 11:20:00,28.1,28.18,28.08,28.18,117129.0,26.4809,26.5563,26.462,26.5563,117129.0
2021-01-27 11:25:00,28.17,28.23,28.17,28.18,65160.0,26.5468,26.6034,26.5468,26.5563,65160.0
2021-01-27 11:30:00,28.19,28.21,28.16,28.19,113379.0,26.5657,26.5845,26.5374,26.5657,113379.0
2021-01-27 11:35:00,28.19,28.19,28.15,28.17,128958.0,26.5657,26.5657,26.528,26.5468,128958.0
2021-01-27 11:40:00,28.17,28.19,28.1,28.1,76536.0,26.5468,26.5657,26.4809,26.4809,76536.0
2021-01-27 11:45:00,28.1,28.17,28.08,28.09,89628.0,26.4809,26.5468,26.462,26.4715,89628.0
2021-01-27 11:50:00,28.09,28.15,28.09,28.09,72990.0,26.4715,26.528,26.4715,26.4715,72990.0
2021-01-27 11:55:00,28.09,28.1,28.06,28.06,44106.0,26.4715,26.4809,26.4432,26.4432,44106.0
2021-01-27 12:00:00,28.06,28.14,28.05,28.1,95001.0,26.4432,26.5186,26.4338,26.4809,95001.0
2021-01-27 12:05:00,28.11,28.28,28.1,28.27,262635.0,26.4903,26.6505,26.4809,26.6411,262635.0
2021-01-27 12:10:00,28.27,28.33,28.27,28.32,75225.0,26.6411,26.6976,26.6411,26.6882,75225.0
2021-01-27 12:15:00,28.32,28.38,28.3,28.38,57714.0,26.6882,26.7447,26.6694,26.7447,57714.0
2021-01-27 12:20:00,28.39,28.39,28.33,28.34,69180.0,26.7542,26.7542,26.6976,26.707,69180.0
2021-01-27 12:25:00,28.35,28.43,28.35,28.42,87570.0,26.7165,26.7919,26.7165,26.7824,87570.0
2021-01-27 12:30:00,28.42,28.43,28.38,28.42,72480.0,26.7824,26.7919,26.7447,26.7824,72480.0
2021-01-27 12:35:00,28.42,28.46,28.37,28.46,77673.0,26.7824,26.8201,26.7353,26.8201,77673.0
2021-01-27 12:40:00,28.46,28.47,28.43,28.47,56322.0,26.8201,26.8296,26.7919,26.8296,56322.0
2021-01-27 12:45:00,28.47,28.57,28.46,28.53,151911.0,26.8296,26.9238,26.8201,26.8861,151911.0
2021-01-27 12:50:00,28.52,28.54,28.46,28.46,88593.0,26.8767,26.8955,26.8201,26.8201,88593.0
2021-01-27 12:55:00,28.46,28.48,28.44,28.48,49446.0,26.8201,26.839,26.8013,26.839,49446.0
2021-01-27 13:00:00,28.48,28.54,28.47,28.52,55227.0,26.839,26.8955,26.8296,26.8767,55227.0
2021-01-27 13:05:00,28.53,28.55,28.49,28.51,58296.0,26.8861,26.9049,26.8484,26.8673,58296.0
2021-01-27 13:10:00,28.51,28.54,28.49,28.53,89601.0,26.8673,26.8955,26.8484,26.8861,89601.0
2021-01-27 13:15:00,28.54,28.54,28.47,28.5,89976.0,26.8955,26.8955,26.8296,26.8578,89976.0
2021-01-27 13:20:00,28.5,28.52,28.49,28.51,50448.0,26.8578,26.8767,26.8484,26.8673,50448.0
2021-01-27 13:25:00,28.51,28.61,28.51,28.59,83736.0,26.8673,26.9615,26.8673,26.9426,83736.0
2021-01-27 13:30:00,28.58,28.58,28.49,28.55,49770.0,26.9332,26.9332,26.8484,26.9049,49770.0
2021-01-27 13:35:00,28.54,28.6,28.5,28.5,110913.0,26.8955,26.9521,26.8578,26.8578,110913.0
2021-01-27 13:40:00,28.5,28.51,28.47,28.5,119313.0,26.8578,26.8673,26.8296,26.8578,119313.0
2021-01-27 13:45:00,28.5,28.52,28.44,28.46,107745.0,26.8578,26.8767,26.8013,26.8201,107745.0
2021-01-27 13:50:00,28.45,28.49,28.44,28.49,158634.0,26.8107,26.8484,26.8013,26.8484,158634.0
2021-01-27 13:55:00,28.48,28.49,28.42,28.44,105672.0,26.839,26.8484,26.7824,26.8013,105672.0
2021-01-27 14:00:00,28.45,28.49,28.41,28.48,154815.0,26.8107,26.8484,26.773,26.839,154815.0
2021-01-27 14:05:00,28.48,28.48,28.43,28.46,139098.0,26.839,26.839,26.7919,26.8201,139098.0
2021-01-27 14:10:00,28.46,28.48,28.44,28.47,70335.0,26.8201,26.839,26.8013,26.8296,70335.0
2021-01-27 14:15:00,28.46,28.46,28.35,28.36,153018.0,26.8201,26.8201,26.7165,26.7259,153018.0
2021-01-27 14:20:00,28.37,28.43,28.34,28.4,99528.0,26.7353,26.7919,26.707,26.7636,99528.0
2021-01-27 14:25:00,28.4,28.42,28.34,28.35,121080.0,26.7636,26.7824,26.707,26.7165,121080.0
2021-01-27 14:30:00,28.35,28.38,28.34,28.35,149031.0,26.7165,26.7447,26.707,26.7165,149031.0
2021-01-27 14:35:00,28.34,28.41,28.34,28.39,119727.0,26.707,26.773,26.707,26.7542,119727.0
2021-01-27 14:40:00,28.38,28.44,28.36,28.42,155223.0,26.7447,26.8013,26.7259,26.7824,155223.0
2021-01-27 14:45:00,28.42,28.44,28.37,28.4,396366.0,26.7824,26.8013,26.7353,26.7636,396366.0
2021-01-27 14:50:00,28.39,28.41,28.34,28.34,290325.0,26.7542,26.773,26.707,26.707,290325.0
2021-01-27 14:55:00,28.33,28.35,28.28,28.29,127605.0,26.6976,26.7165,26.6505,26.6599,127605.0
2021-01-27 15:00:00,28.29,28.33,28.28,28.29,89178.0,26.6599,26.6976,26.6505,26.6599,89178.0
2021-01-27 15:05:00,28.29,28.31,28.25,28.27,553083.0,26.6599,26.6788,26.6222,26.6411,553083.0
2021-01-27 15:10:00,28.27,28.27,28.21,28.24,266217.0,26.6411,26.6411,26.5845,26.6128,266217.0
2021-01-27 15:15:00,28.23,28.24,28.14,28.15,109233.0,26.6034,26.6128,26.5186,26.528,109233.0
2021-01-27 15:20:00,28.15,28.16,28.1,28.13,104469.0,26.528,26.5374,26.4809,26.5091,104469.0
2021-01-27 15:25:00,28.13,28.21,28.13,28.18,222357.0,26.5091,26.5845,26.5091,26.5563,222357.0
2021-01-27 15:30:00,28.18,28.21,28.11,28.14,369306.0,26.5563,26.5845,26.4903,26.5186,369306.0
2021-01-27 15:35:00,28.14,28.2,28.02,28.04,191298.0,26.5186,26.5751,26.4055,26.4243,191298.0
2021-01-27 15:40:00,28.04,28.12,28.01,28.06,174078.0,26.4243,26.4997,26.3961,26.4432,174078.0
2021-01-27 15:45:00,28.05,28.08,28.01,28.01,270291.0,26.4338,26.462,26.3961,26.3961,270291.0
2021-01-27 15:50:00,28.0,28.09,27.93,27.94,659733.0,26.3866,26.4715,26.3207,26.3301,659733.0
2021-01-27 15:55:00,27.94,27.98,27.84,27.96,1560960.0,26.3301,26.3678,26.2359,26.3489,1560960.0
2021-01-28 09:30:00,28.46,28.46,28.19,28.26,261621.0,26.8201,26.8201,26.5657,26.6317,261621.0
2021-01-28 09:35:00,28.26,28.39,28.14,28.29,106260.0,26.6317,26.7542,26.5186,26.6599,106260.0
2021-01-28 09:40:00,28.33,28.67,28.31,28.67,101796.0,26.6976,27.018,26.6788,27.018,101796.0
2021-01-28 09:45:00,28.67,28.81,28.48,28.56,89268.0,27.018,27.15,26.839,26.9144,89268.0
2021-01-28 09:50:00,28.56,28.62,28.43,28.59,81321.0,26.9144,26.9709,26.7919,26.9426,81321.0
2021-01-28 09:55:00,28.58,28.61,28.36,28.39,160497.0,26.9332,26.9615,26.7259,26.7542,160497.0
2021-01-28 10:00:00,28.4,28.69,28.4,28.69,102639.0,26.7636,27.0369,26.7636,27.0369,102639.0
2021-01-28 10:05:00,28.69,28.74,28.62,28.62,121755.0,27.0369,27.084,26.9709,26.9709,121755.0
2021-01-28 10:10:00,28.62,28.66,28.56,28.66,99180.0,26.9709,27.0086,26.9144,27.0086,99180.0
2021-01-28 10:15:00,28.67,28.76,28.65,28.74,83187.0,27.018,27.1028,26.9992,27.084,83187.0
2021-01-28 10:20:00,28.75,28.78,28.66,28.68,92799.0,27.0934,27.1217,27.0086,27.0275,92799.0
2021-01-28 10:25:00,28.67,28.76,28.66,28.7,79881.0,27.018,27.1028,27.0086,27.0463,79881.0
2021-01-28 10:30:00,28.7,28.78,28.69,28.75,82119.0,27.0463,27.1217,27.0369,27.0934,82119.0
2021-01-28 10:35:00,28.74,28.79,28.7,28.77,72213.0,27.084,27.1311,27.0463,27.1123,72213.0
2021-01-28 10:40:00,28.78,28.82,28.68,28.69,90351.0,27.1217,27.1594,27.0275,27.0369,90351.0
2021-01-28 10:45:00,28.69,28.83,28.69,28.81,63906.0,27.0369,27.1688,27.0369,27.15,63906.0
2021-01-28 10:50:00,28.81,28.81,28.72,28.78,70155.0,27.15,27.15,27.0652,27.1217,70155.0
2021-01-28 10:55:00,28.78,28.86,28.73,28.81,87084.0,27.1217,27.1971,27.0746,27.15,87084.0
2021-01-28 11:00:00,28.83,28.89,28.79,28.84,45930.0,27.1688,27.2254,27.1311,27.1782,45930.0
2021-01-28 11:05:00,28.85,28.89,28.82,28.87,57189.0,27.1877,27.2254,27.1594,27.2065,57189.0
2021-01-28 11:10:00,28.87,28.98,28.86,28.98,73659.0,27.2065,27.3102,27.1971,27.3102,73659.0
2021-01-28 11:15:00,28.98,29.04,28.98,29.03,85797.0,27.3102,27.3667,27.3102,27.3573,85797.0
2021-01-28 11:20:00,29.03,29.03,28.95,29.02,74307.0,27.3573,27.3573,27.2819,27.3479,74307.0
2021-01-28 11:25:00,29.02,29.06,28.98,29.02,107184.0,27.3479,27.3856,27.3102,27.3479,107184.0
2021-01-28 11:30:00,29.02,29.06,28.99,29.01,87915.0,27.3479,27.3856,27.3196,27.3384,87915.0
2021-01-28 11:35:00,29.02,29.06,29.02,29.05,68778.0,27.3479,27.3856,27.3479,27.3761,68778.0
2021-01-28 11:40:00,29.06,29.12,29.04,29.09,72477.0,27.3856,27.4421,27.3667,27.4138,72477.0
2021-01-28 11:45:00,29.1,29.12,29.06,29.11,88803.0,27.4233,27.4421,27.3856,27.4327,88803.0
2021-01-28 11:50:00,29.11,29.14,29.07,29.09,45258.0,27.4327,27.461,27.395,27.4138,45258.0
2021-01-28 11:55:00,29.1,29.12,29.07,29.09,91599.0,27.4233,27.4421,27.395,27.4138,91599.0
2021-01-28 12:00:00,29.09,29.15,29.09,29.14,68901.0,27.4138,27.4704,27.4138,27.461,68901.0
2021-01-28 12:05:00,29.15,29.21,29.15,29.2,116388.0,27.4704,27.5269,27.4704,27.5175,116388.0
2021-01-28 12:10:00,29.2,29.2,29.15,29.16,57522.0,27.5175,27.5175,27.4704,27.4798,57522.0
2021-01-28 12:15:00,29.16,29.19,29.09,29.09,70755.0,27.4798,27.5081,27.4138,27.4138,70755.0
2021-01-28 12:20:00,29.1,29.1,29.01,29.04,45651.0,27.4233,27.4233,27.3384,27.3667,45651.0
2021-01-28 12:25:00,29.03,29.06,29.01,29.05,38043.0,27.3573,27.3856,27.3384,27.3761,38043.0
2021-01-28 12:30:00,29.06,29.08,29.02,29.07,44679.0,27.3856,27.4044,27.3479,27.395,44679.0
2021-01-28 12:35:00,29.08,29.16,29.06,29.14,72231.0,27.4044,27.4798,27.3856,27.461,72231.0
2021-01-28 12:40:00,29.14,29.2,29.14,29.18,119280.0,27.461,27.5175,27.461,27.4986,119280.0
2021-01-28 12:45:00,29.17,29.19,29.16,29.17,47577.0,27.4892,27.5081,27.4798,27.4892,47577.0
2021-01-28 12:50:00,29.17,29.17,29.13,29.13,73752.0,27.4892,27.4892,27.4515,27.4515,73752.0
2021-01-28 12:55:00,29.13,29.21,29.13,29.18,64056.0,27.4515,27.5269,27.4515,27.4986,64056.0
2021-01-28 13:00:00,29.19,29.22,29.16,29.16,69747.0,27.5081,27.5363,27.4798,27.4798,69747.0
2021-01-28 13:05:00,29.16,29.16,29.07,29.09,97569.0,27.4798,27.4798,27.395,27.4138,97569.0
2021-01-28 13:10:00,29.09,29.11,29.05,29.07,91617.0,27.4138,27.4327,27.3761,27.395,91617.0
2021-01-28 13:15:00,29.07,29.11,29.06,29.1,47067.0,27.395,27.4327,27.3856,27.4233,47067.0
2021-01-28 13:20:00,29.1,29.11,29.05,29.1,50007.0,27.4233,27.4327,27.3761,27.4233,50007.0
2021-01-28 13:25:00,29.1,29.18,29.06,29.15,211047.0,27.4233,27.4986,27.3856,27.4704,211047.0
2021-01-28 13:30:00,29.17,29.21,29.15,29.2,82005.0,27.4892,27.5269,27.4704,27.5175,82005.0
2021-01-28 13:35:00,29.21,29.26,29.18,29.23,193506.0,27.5269,27.574,27.4986,27.5458,193506.0
2021-01-28 13:40:00,29.21,29.25,29.19,29.25,101775.0,27.5269,27.5646,27.5081,27.5646,101775.0
2021-01-28 13:45:00,29.25,29.25,29.18,29.24,111678.0,27.5646,27.5646,27.4986,27.5552,111678.0
2021-01-28 13:50:00,29.23,29.26,29.22,29.25,406167.0,27.5458,27.574,27.5363,27.5646,406167.0
2021-01-28 13:55:00,29.25,29.27,29.2,29.25,151125.0,27.5646,27.5835,27.5175,27.5646,151125.0
2021-01-28 14:00:00,29.25,29.27,29.17,29.17,349695.0,27.5646,27.5835,27.4892,27.4892,349695.0
2021-01-28 14:05:00,29.18,29.23,29.18,29.22,72906.0,27.4986,27.5458,27.4986,27.5363,72906.0
2021-01-28 14:10:00,29.23,29.24,29.19,29.2,91104.0,27.5458,27.5552,27.5081,27.5175,91104.0
2021-01-28 14:15:00,29.2,29.21,29.09,29.1,70845.0,27.5175,27.5269,27.4138,27.4233,70845.0
2021-01-28 14:20:00,29.1,29.18,29.1,29.18,90858.0,27.4233,27.4986,27.4233,27.4986,90858.0
2021-01-28 14:25:00,29.18,29.21,29.15,29.16,106962.0,27.4986,27.5269,27.4704,27.4798,106962.0
2021-01-28 14:30:00,29.17,29.18,29.14,29.15,81285.0,27.4892,27.4986,27.461,27.4704,81285.0
2021-01-28 14:35:00,29.15,29.15,29.1,29.12,57681.0,27.4704,27.4704,27.4233,27.4421,57681.0
2021-01-28 14:40:00,29.12,29.15,29.07,29.09,92265.0,27.4421,27.4704,27.395,27.4138,92265.0
2021-01-28 14:45:00,29.1,29.12,29.08,29.1,67914.0,27.4233,27.4421,27.4044,27.4233,67914.0
2021-01-28 14:50:00,29.1,29.11,29.02,29.05,98619.0,27.4233,27.4327,27.3479,27.3761,98619.0
2021-01-28 14:55:00,29.05,29.05,28.95,28.99,66792.0,27.3761,27.3761,27.2819,27.3196,66792.0
2021-01-28 15:00:00,28.99,29.01,28.96,29.0,96657.0,27.3196,27.3384,27.2913,27.329,96657.0
2021-01-28 15:05:00,28.99,29.03,28.99,29.01,105387.0,27.3196,27.3573,27.3196,27.3384,105387.0
2021-01-28 15:10:00,29.01,29.03,28.99,29.0,111855.0,27.3384,27.3573,27.3196,27.329,111855.0
2021-01-28 15:15:00,29.0,29.02,28.95,29.0,471507.0,27.329,27.3479,27.2819,27.329,471507.0
2021-01-28 15:20:00,29.0,29.01,28.95,28.98,381192.0,27.329,27.3384,27.2819,27.3102,381192.0
2021-01-28 15:25:00,28.98,29.07,28.98,29.02,99990.0,27.3102,27.395,27.3102,27.3479,99990.0
2021-01-28 15:30:00,29.02,29.03,28.93,28.95,122667.0,27.3479,27.3573,27.2631,27.2819,122667.0
2021-01-28 15:35:00,28.94,28.97,28.91,28.96,199668.0,27.2725,27.3007,27.2442,27.2913,199668.0
2021-01-28 15:40:00,28.95,28.97,28.89,28.9,187335.0,27.2819,27.3007,27.2254,27.2348,187335.0
2021-01-28 15:45:00,28.9,28.94,28.87,28.94,154368.0,27.2348,27.2725,27.2065,27.2725,154368.0
2021-01-28 15:50:00,28.93,29.01,28.9,28.96,301008.0,27.2631,27.3384,27.2348,27.2913,301008.0
2021-01-28 15:55:00,28.96,28.97,28.85,28.89,717951.0,27.2913,27.3007,27.1877,27.2254,717951.0
2021-01-29 09:30:00,28.68,28.84,28.55,28.74,415626.0,27.0275,27.1782,26.9049,27.084,415626.0
2021-01-29 09:35:00,28.72,28.72,28.58,28.65,125907.0,27.0652,27.0652,26.9332,26.9992,125907.0
2021-01-29 09:40:00,28.66,28.82,28.55,28.81,133362.0,27.0086,27.1594,26.9049,27.15,133362.0
2021-01-29 09:45:00,28.81,28.97,28.8,28.95,152931.0,27.15,27.3007,27.1405,27.2819,152931.0
2021-01-29 09:50:00,28.93,28.96,28.86,28.94,123390.0,27.2631,27.2913,27.1971,27.2725,123390.0
2021-01-29 09:55:00,28.94,29.13,28.94,29.12,142653.0,27.2725,27.4515,27.2725,27.4421,142653.0
2021-01-29 10:00:00,29.12,29.14,29.06,29.11,152661.0,27.4421,27.461,27.3856,27.4327,152661.0
2021-01-29 10:05:00,29.1,29.11,28.95,29.11,123873.0,27.4233,27.4327,27.2819,27.4327,123873.0
2021-01-29 10:10:00,29.11,29.17,29.04,29.04,100998.0,27.4327,27.4892,27.3667,27.3667,100998.0
2021-01-29 10:15:00,29.03,29.05,28.98,28.98,74079.0,27.3573,27.3761,27.3102,27.3102,74079.0
2021-01-29 10:20:00,28.99,29.04,28.97,29.02,68649.0,27.3196,27.3667,27.3007,27.3479,68649.0
2021-01-29 10:25:00,29.01,29.01,28.9,28.97,81531.0,27.3384,27.3384,27.2348,27.3007,81531.0
2021-01-29 10:30:00,28.97,29.0,28.92,28.92,55569.0,27.3007,27.329,27.2536,27.2536,55569.0
2021-01-29 10:35:00,28.92,28.98,28.9,28.95,76353.0,27.2536,27.3102,27.2348,27.2819,76353.0
2021-01-29 10:40:00,28.94,28.95,28.91,28.91,63372.0,27.2725,27.2819,27.2442,27.2442,63372.0
2021-01-29 10:45:00,28.91,28.93,28.87,28.92,64095.0,27.2442,27.2631,27.2065,27.2536,64095.0
2021-01-29 10:50:00,28.92,28.92,28.84,28.84,66546.0,27.2536,27.2536,27.1782,27.1782,66546.0
2021-01-29 10:55:00,28.85,28.87,28.82,28.87,72414.0,27.1877,27.2065,27.1594,27.2065,72414.0
2021-01-29 11:00:00,28.87,28.88,28.74,28.76,83190.0,27.2065,27.2159,27.084,27.1028,83190.0
2021-01-29 11:05:00,28.76,28.81,28.73,28.8,88935.0,27.1028,27.15,27.0746,27.1405,88935.0
2021-01-29 11:10:00,28.79,28.79,28.72,28.72,68592.0,27.1311,27.1311,27.0652,27.0652,68592.0
2021-01-29 11:15:00,28.71,28.75,28.69,28.75,60240.0,27.0557,27.0934,27.0369,27.0934,60240.0
2021-01-29 11:20:00,28.74,28.8,28.73,28.77,54489.0,27.084,27.1405,27.0746,27.1123,54489.0
2021-01-29 11:25:00,28.77,28.82,28.69,28.73,65976.0,27.1123,27.1594,27.0369,27.0746,65976.0
2021-01-29 11:30:00,28.72,28.78,28.7,28.7,55152.0,27.0652,27.1217,27.0463,27.0463,55152.0
2021-01-29 11:35:00,28.71,28.75,28.7,28.75,57141.0,27.0557,27.0934,27.0463,27.0934,57141.0
2021-01-29 11:40:00,28.75,28.79,28.74,28.76,68094.0,27.0934,27.1311,27.084,27.1028,68094.0
2021-01-29 11:45:00,28.76,28.76,28.72,28.73,57627.0,27.1028,27.1028,27.0652,27.0746,57627.0
2021-01-29 11:50:00,28.73,28.73,28.67,28.69,43797.0,27.0746,27.0746,27.018,27.0369,43797.0
2021-01-29 11:55:00,28.69,28.82,28.69,28.82,62757.0,27.0369,27.1594,27.0369,27.1594,62757.0
2021-01-29 12:00:00,28.82,28.86,28.8,28.85,60213.0,27.1594,27.1971,27.1405,27.1877,60213.0
2021-01-29 12:05:00,28.85,28.86,28.82,28.84,57768.0,27.1877,27.1971,27.1594,27.1782,57768.0
2021-01-29 12:10:00,28.84,28.87,28.77,28.77,77139.0,27.1782,27.2065,27.1123,27.1123,77139.0
2021-01-29 12:15:00,28.77,28.78,28.7,28.7,92766.0,27.1123,27.1217,27.0463,27.0463,92766.0
2021-01-29 12:20:00,28.7,28.7,28.65,28.65,55164.0,27.0463,27.0463,26.9992,26.9992,55164.0
2021-01-29 12:25:00,28.65,28.69,28.65,28.68,52641.0,26.9992,27.0369,26.9992,27.0275,52641.0
2021-01-29 12:30:00,28.67,28.69,28.63,28.63,47229.0,27.018,27.0369,26.9803,26.9803,47229.0
2021-01-29 12:35:00,28.63,28.67,28.56,28.6,105276.0,26.9803,27.018,26.9144,26.9521,105276.0
2021-01-29 12:40:00,28.59,28.64,28.58,28.62,121278.0,26.9426,26.9898,26.9332,26.9709,121278.0
2021-01-29 12:45:00,28.63,28.63,28.54,28.54,85167.0,26.9803,26.9803,26.8955,26.8955,85167.0
2021-01-29 12:50:00,28.55,28.66,28.53,28.64,100383.0,26.9049,27.0086,26.8861,26.9898,100383.0
2021-01-29 12:55:00,28.64,28.65,28.58,28.58,58830.0,26.9898,26.9992,26.9332,26.9332,58830.0
2021-01-29 13:00:00,28.58,28.65,28.55,28.63,78465.0,26.9332,26.9992,26.9049,26.9803,78465.0
2021-01-29 13:05:00,28.62,28.62,28.58,28.6,65037.0,26.9709,26.9709,26.9332,26.9521,65037.0
2021-01-29 13:10:00,28.6,28.6,28.54,28.56,56040.0,26.9521,26.9521,26.8955,26.9144,56040.0
2021-01-29 13:15:00,28.56,28.56,28.51,28.51,68793.0,26.9144,26.9144,26.8673,26.8673,68793.0
2021-01-29 13:20:00,28.51,28.57,28.51,28.53,95037.0,26.8673,26.9238,26.8673,26.8861,95037.0
2021-01-29 13:25:00,28.53,28.67,28.53,28.66,108744.0,26.8861,27.018,26.8861,27.0086,108744.0
2021-01-29 13:30:00,28.65,28.69,28.63,28.69,40392.0,26.9992,27.0369,26.9803,27.0369,40392.0
2021-01-29 13:35:00,28.69,28.72,28.65,28.67,65583.0,27.0369,27.0652,26.9992,27.018,65583.0
2021-01-29 13:40:00,28.67,28.7,28.65,28.67,57603.0,27.018,27.0463,26.9992,27.018,57603.0
2021-01-29 13:45:00,28.67,28.71,28.67,28.67,56628.0,27.018,27.0557,27.018,27.018,56628.0
2021-01-29 13:50:00,28.68,28.71,28.67,28.69,58047.0,27.0275,27.0557,27.018,27.0369,58047.0
2021-01-29 13:55:00,28.7,28.71,28.63,28.64,60954.0,27.0463,27.0557,26.9803,26.9898,60954.0
2021-01-29 14:00:00,28.63,28.74,28.63,28.72,104028.0,26.9803,27.084,26.9803,27.0652,104028.0
2021-01-29 14:05:00,28.72,28.82,28.71,28.8,85281.0,27.0652,27.1594,27.0557,27.1405,85281.0
2021-01-29 14:10:00,28.81,28.82,28.76,28.77,69345.0,27.15,27.1594,27.1028,27.1123,69345.0
2021-01-29 14:15:00,28.77,28.8,28.76,28.79,88977.0,27.1123,27.1405,27.1028,27.1311,88977.0
2021-01-29 14:20:00,28.78,28.8,28.74,28.76,57648.0,27.1217,27.1405,27.084,27.1028,57648.0
2021-01-29 14:25:00,28.76,28.76,28.7,28.71,52587.0,27.1028,27.1028,27.0463,27.0557,52587.0
2021-01-29 14:30:00,28.71,28.71,28.61,28.62,72153.0,27.0557,27.0557,26.9615,26.9709,72153.0
2021-01-29 14:35:00,28.62,28.65,28.6,28.61,79209.0,26.9709,26.9992,26.9521,26.9615,79209.0
2021-01-29 14:40:00,28.6,28.66,28.55,28.64,97011.0,26.9521,27.0086,26.9049,26.9898,97011.0
2021-01-29 14:45:00,28.64,28.66,28.63,28.66,107610.0,26.9898,27.0086,26.9803,27.0086,107610.0
2021-01-29 14:50:00,28.66,28.71,28.66,28.68,57981.0,27.0086,27.0557,27.0086,27.0275,57981.0
2021-01-29 14:55:00,28.68,28.7,28.64,28.68,86259.0,27.0275,27.0463,26.9898,27.0275,86259.0
2021-01-29 15:00:00,28.68,28.83,28.68,28.82,125787.0,27.0275,27.1688,27.0275,27.1594,125787.0
2021-01-29 15:05:00,28.81,28.82,28.77,28.82,81312.0,27.15,27.1594,27.1123,27.1594,81312.0
2021-01-29 15:10:00,28.82,28.85,28.8,28.81,98394.0,27.1594,27.1877,27.1405,27.15,98394.0
2021-01-29 15:15:00,28.82,28.84,28.78,28.82,86766.0,27.1594,27.1782,27.1217,27.1594,86766.0
2021-01-29 15:20:00,28.81,28.85,28.79,28.8,80184.0,27.15,27.1877,27.1311,27.1405,80184.0
2021-01-29 15:25:00,28.8,28.83,28.76,28.76,85695.0,27.1405,27.1688,27.1028,27.1028,85695.0
2021-01-29 15:30:00,28.76,28.79,28.74,28.75,145830.0,27.1028,27.1311,27.084,27.0934,145830.0
2021-01-29 15:35:00,28.74,28.75,28.64,28.64,102054.0,27.084,27.0934,26.9898,26.9898,102054.0
2021-01-29 15:40:00,28.63,28.63,28.57,28.59,141480.0,26.9803,26.9803,26.9238,26.9426,141480.0
2021-01-29 15:45:00,28.58,28.59,28.53,28.58,221184.0,26.9332,26.9426,26.8861,26.9332,221184.0
2021-01-29 15:50:00,28.57,28.71,28.52,28.67,420111.0,26.9238,27.0557,26.8767,27.018,420111.0
2021-01-29 15:55:00,28.69,28.76,28.56,28.59,871998.0,27.0369,27.1028,26.9144,26.9426,871998.0
2021-02-01 09:30:00,28.75,28.9,28.72,28.79,220245.0,27.0934,27.2348,27.0652,27.1311,220245.0
2021-02-01 09:35:00,28.79,28.96,28.78,28.84,79569.0,27.1311,27.2913,27.1217,27.1782,79569.0
2021-02-01 09:40:00,28.83,28.93,28.83,28.91,199518.0,27.1688,27.2631,27.1688,27.2442,199518.0
2021-02-01 09:45:00,28.9,28.95,28.82,28.91,54012.0,27.2348,27.2819,27.1594,27.2442,54012.0
2021-02-01 09:50:00,28.9,28.95,28.79,28.83,101232.0,27.2348,27.2819,27.1311,27.1688,101232.0
2021-02-01 09:55:00,28.85,28.98,28.84,28.96,77445.0,27.1877,27.3102,27.1782,27.2913,77445.0
2021-02-01 10:00:00,28.94,28.95,28.82,28.92,167505.0,27.2725,27.2819,27.1594,27.2536,167505.0
2021-02-01 10:05:00,28.92,28.93,28.82,28.84,197952.0,27.2536,27.2631,27.1594,27.1782,197952.0
2021-02-01 10:10:00,28.85,28.91,28.82,28.88,101106.0,27.1877,27.2442,27.1594,27.2159,101106.0
2021-02-01 10:15:00,28.88,28.93,28.87,28.93,52485.0,27.2159,27.2631,27.2065,27.2631,52485.0
2021-02-01 10:20:00,28.93,29.07,28.92,29.05,61872.0,27.2631,27.395,27.2536,27.3761,61872.0
2021-02-01 10:25:00,29.05,29.13,29.03,29.04,152379.0,27.3761,27.4515,27.3573,27.3667,152379.0
2021-02-01 10:30:00,29.04,29.16,29.03,29.1,71877.0,27.3667,27.4798,27.3573,27.4233,71877.0
2021-02-01 10:35:00,29.09,29.1,28.93,28.97,102300.0,27.4138,27.4233,27.2631,27.3007,102300.0
2021-02-01 10:40:00,28.97,29.0,28.91,28.96,125430.0,27.3007,27.329,27.2442,27.2913,125430.0
2021-02-01 10:45:00,28.96,29.01,28.95,29.01,59046.0,27.2913,27.3384,27.2819,27.3384,59046.0
2021-02-01 10:50:00,29.0,29.01,28.93,28.95,64845.0,27.329,27.3384,27.2631,27.2819,64845.0
2021-02-01 10:55:00,28.95,28.95,28.88,28.9,56487.0,27.2819,27.2819,27.2159,27.2348,56487.0
2021-02-01 11:00:00,28.9,28.91,28.87,28.91,55884.0,27.2348,27.2442,27.2065,27.2442,55884.0
2021-02-01 11:05:00,28.91,28.98,28.91,28.95,65067.0,27.2442,27.3102,27.2442,27.2819,65067.0
2021-02-01 11:10:00,28.95,28.99,28.94,28.97,63945.0,27.2819,27.3196,27.2725,27.3007,63945.0
2021-02-01 11:15:00,28.97,29.02,28.97,29.01,49305.0,27.3007,27.3479,27.3007,27.3384,49305.0
2021-02-01 11:20:00,29.02,29.05,29.01,29.04,59604.0,27.3479,27.3761,27.3384,27.3667,59604.0
2021-02-01 11:25:00,29.04,29.06,29.02,29.03,39177.0,27.3667,27.3856,27.3479,27.3573,39177.0
2021-02-01 11:30:00,29.02,29.04,29.0,29.02,47985.0,27.3479,27.3667,27.329,27.3479,47985.0
2021-02-01 11:35:00,29.02,29.03,28.98,28.98,117183.0,27.3479,27.3573,27.3102,27.3102,117183.0
2021-02-01 11:40:00,28.99,29.08,28.99,29.05,62172.0,27.3196,27.4044,27.3196,27.3761,62172.0
2021-02-01 11:45:00,29.06,29.1,29.06,29.08,44718.0,27.3856,27.4233,27.3856,27.4044,44718.0
2021-02-01 11:50:00,29.08,29.08,29.04,29.04,83424.0,27.4044,27.4044,27.3667,27.3667,83424.0
2021-02-01 11:55:00,29.03,29.06,29.02,29.02,36033.0,27.3573,27.3856,27.3479,27.3479,36033.0
2021-02-01 12:00:00,29.03,29.09,29.03,29.07,54567.0,27.3573,27.4138,27.3573,27.395,54567.0
2021-02-01 12:05:00,29.07,29.09,28.99,28.99,63534.0,27.395,27.4138,27.3196,27.3196,63534.0
2021-02-01 12:10:00,28.99,29.04,28.97,29.03,52488.0,27.3196,27.3667,27.3007,27.3573,52488.0
2021-02-01 12:15:00,29.03,29.1,29.03,29.04,80496.0,27.3573,27.4233,27.3573,27.3667,80496.0
2021-02-01 12:20:00,29.04,29.04,28.96,28.97,65400.0,27.3667,27.3667,27.2913,27.3007,65400.0
2021-02-01 12:25:00,28.97,29.0,28.94,29.0,44232.0,27.3007,27.329,27.2725,27.329,44232.0
2021-02-01 12:30:00,29.0,29.01,28.98,28.99,38400.0,27.329,27.3384,27.3102,27.3196,38400.0
2021-02-01 12:35:00,29.0,29.0,28.95,28.98,54078.0,27.329,27.329,27.2819,27.3102,54078.0
2021-02-01 12:40:00,28.99,29.0,28.97,28.98,51114.0,27.3196,27.329,27.3007,27.3102,51114.0
2021-02-01 12:45:00,28.97,28.97,28.93,28.96,45150.0,27.3007,27.3007,27.2631,27.2913,45150.0
2021-02-01 12:50:00,28.96,28.98,28.96,28.97,29349.0,27.2913,27.3102,27.2913,27.3007,29349.0
2021-02-01 12:55:00,28.97,29.01,28.97,29.01,115746.0,27.3007,27.3384,27.3007,27.3384,115746.0
2021-02-01 13:00:00,29.0,29.06,28.99,29.06,52503.0,27.329,27.3856,27.3196,27.3856,52503.0
2021-02-01 13:05:00,29.06,29.07,29.02,29.05,42015.0,27.3856,27.395,27.3479,27.3761,42015.0
2021-02-01 13:10:00,29.05,29.08,29.04,29.06,35889.0,27.3761,27.4044,27.3667,27.3856,35889.0
2021-02-01 13:15:00,29.06,29.07,29.05,29.07,28080.0,27.3856,27.395,27.3761,27.395,28080.0
2021-02-01 13:20:00,29.07,29.08,29.04,29.04,48987.0,27.395,27.4044,27.3667,27.3667,48987.0
2021-02-01 13:25:00,29.04,29.1,29.04,29.09,39090.0,27.3667,27.4233,27.3667,27.4138,39090.0
2021-02-01 13:30:00,29.1,29.12,29.08,29.11,48396.0,27.4233,27.4421,27.4044,27.4327,48396.0
2021-02-01 13:35:00,29.11,29.12,29.08,29.09,39708.0,27.4327,27.4421,27.4044,27.4138,39708.0
2021-02-01 13:40:00,29.09,29.1,29.05,29.06,47202.0,27.4138,27.4233,27.3761,27.3856,47202.0
2021-02-01 13:45:00,29.07,29.07,29.01,29.02,47565.0,27.395,27.395,27.3384,27.3479,47565.0
2021-02-01 13:50:00,29.02,29.09,29.01,29.09,44796.0,27.3479,27.4138,27.3384,27.4138,44796.0
2021-02-01 13:55:00,29.1,29.13,29.09,29.13,72051.0,27.4233,27.4515,27.4138,27.4515,72051.0
2021-02-01 14:00:00,29.13,29.14,29.1,29.1,112824.0,27.4515,27.461,27.4233,27.4233,112824.0
2021-02-01 14:05:00,29.11,29.12,29.09,29.11,107820.0,27.4327,27.4421,27.4138,27.4327,107820.0
2021-02-01 14:10:00,29.11,29.14,29.1,29.14,54114.0,27.4327,27.461,27.4233,27.461,54114.0
2021-02-01 14:15:00,29.15,29.16,29.14,29.16,78738.0,27.4704,27.4798,27.461,27.4798,78738.0
2021-02-01 14:20:00,29.16,29.17,29.14,29.17,52821.0,27.4798,27.4892,27.461,27.4892,52821.0
2021-02-01 14:25:00,29.17,29.19,29.13,29.13,52266.0,27.4892,27.5081,27.4515,27.4515,52266.0
2021-02-01 14:30:00,29.13,29.15,29.12,29.12,41943.0,27.4515,27.4704,27.4421,27.4421,41943.0
2021-02-01 14:35:00,29.13,29.15,29.12,29.13,42039.0,27.4515,27.4704,27.4421,27.4515,42039.0
2021-02-01 14:40:00,29.13,29.15,29.11,29.11,53502.0,27.4515,27.4704,27.4327,27.4327,53502.0
2021-02-01 14:45:00,29.11,29.12,29.1,29.12,53466.0,27.4327,27.4421,27.4233,27.4421,53466.0
2021-02-01 14:50:00,29.13,29.14,29.11,29.14,76251.0,27.4515,27.461,27.4327,27.461,76251.0
2021-02-01 14:55:00,29.14,29.14,29.1,29.14,75036.0,27.461,27.461,27.4233,27.461,75036.0
2021-02-01 15:00:00,29.14,29.14,29.13,29.14,43851.0,27.461,27.461,27.4515,27.461,43851.0
2021-02-01 15:05:00,29.14,29.17,29.11,29.15,142551.0,27.461,27.4892,27.4327,27.4704,142551.0
2021-02-01 15:10:00,29.15,29.19,29.13,29.17,190686.0,27.4704,27.5081,27.4515,27.4892,190686.0
2021-02-01 15:15:00,29.17,29.18,29.15,29.17,88629.0,27.4892,27.4986,27.4704,27.4892,88629.0
2021-02-01 15:20:00,29.17,29.18,29.14,29.14,86298.0,27.4892,27.4986,27.461,27.461,86298.0
2021-02-01 15:25:00,29.14,29.18,29.14,29.16,152694.0,27.461,27.4986,27.461,27.4798,152694.0
2021-02-01 15:30:00,29.16,29.16,29.03,29.04,188037.0,27.4798,27.4798,27.3573,27.3667,188037.0
2021-02-01 15:35:00,29.04,29.13,29.04,29.09,195612.0,27.3667,27.4515,27.3667,27.4138,195612.0
2021-02-01 15:40:00,29.08,29.13,29.06,29.1,245883.0,27.4044,27.4515,27.3856,27.4233,245883.0
2021-02-01 15:45:00,29.1,29.1,29.05,29.06,213906.0,27.4233,27.4233,27.3761,27.3856,213906.0
2021-02-01 15:50:00,29.06,29.16,29.03,29.14,342015.0,27.3856,27.4798,27.3573,27.461,342015.0
2021-02-01 15:55:00,29.14,29.14,29.02,29.02,770931.0,27.461,27.461,27.3479,27.3479,770931.0
2021-02-02 09:30:00,29.17,29.36,29.05,29.31,262596.0,27.4892,27.6683,27.3761,27.6212,262596.0
2021-02-02 09:35:00,29.33,29.35,29.23,29.28,168483.0,27.64,27.6589,27.5458,27.5929,168483.0
2021-02-02 09:40:00,29.3,29.33,29.18,29.29,178308.0,27.6117,27.64,27.4986,27.6023,178308.0
2021-02-02 09:45:00,29.3,29.45,29.29,29.39,238296.0,27.6117,27.7531,27.6023,27.6965,238296.0
2021-02-02 09:50:00,29.39,29.45,29.35,29.42,162237.0,27.6965,27.7531,27.6589,27.7248,162237.0
2021-02-02 09:55:00,29.42,29.49,29.39,29.49,106344.0,27.7248,27.7908,27.6965,27.7908,106344.0
2021-02-02 10:00:00,29.49,29.55,29.47,29.51,120003.0,27.7908,27.8473,27.7719,27.8096,120003.0
2021-02-02 10:05:00,29.51,29.59,29.47,29.59,99519.0,27.8096,27.885,27.7719,27.885,99519.0
2021-02-02 10:10:00,29.58,29.59,29.51,29.55,96435.0,27.8756,27.885,27.8096,27.8473,96435.0
2021-02-02 10:15:00,29.55,29.65,29.55,29.61,189564.0,27.8473,27.9416,27.8473,27.9039,189564.0
2021-02-02 10:20:00,29.6,29.68,29.56,29.61,121980.0,27.8944,27.9698,27.8568,27.9039,121980.0
2021-02-02 10:25:00,29.61,29.66,29.57,29.58,76803.0,27.9039,27.951,27.8662,27.8756,76803.0
2021-02-02 10:30:00,29.57,29.58,29.48,29.51,121794.0,27.8662,27.8756,27.7814,27.8096,121794.0
2021-02-02 10:35:00,29.51,29.55,29.48,29.51,91299.0,27.8096,27.8473,27.7814,27.8096,91299.0
2021-02-02 10:40:00,29.49,29.53,29.45,29.51,73728.0,27.7908,27.8285,27.7531,27.8096,73728.0
2021-02-02 10:45:00,29.51,29.6,29.48,29.59,80205.0,27.8096,27.8944,27.7814,27.885,80205.0
2021-02-02 10:50:00,29.6,29.66,29.59,29.61,106812.0,27.8944,27.951,27.885,27.9039,106812.0
2021-02-02 10:55:00,29.61,29.65,29.6,29.63,88872.0,27.9039,27.9416,27.8944,27.9227,88872.0
2021-02-02 11:00:00,29.63,29.71,29.63,29.7,126666.0,27.9227,27.9981,27.9227,27.9887,126666.0
2021-02-02 11:05:00,29.7,29.72,29.67,29.67,132456.0,27.9887,28.0075,27.9604,27.9604,132456.0
2021-02-02 11:10:00,29.66,29.7,29.65,29.67,72321.0,27.951,27.9887,27.9416,27.9604,72321.0
2021-02-02 11:15:00,29.67,29.75,29.67,29.75,84768.0,27.9604,28.0358,27.9604,28.0358,84768.0
2021-02-02 11:20:00,29.75,29.77,29.73,29.77,115926.0,28.0358,28.0547,28.017,28.0547,115926.0
2021-02-02 11:25:00,29.77,29.78,29.7,29.73,70446.0,28.0547,28.0641,27.9887,28.017,70446.0
2021-02-02 11:30:00,29.73,29.75,29.69,29.73,72777.0,28.017,28.0358,27.9793,28.017,72777.0
2021-02-02 11:35:00,29.73,29.79,29.73,29.78,93147.0,28.017,28.0735,28.017,28.0641,93147.0
2021-02-02 11:40:00,29.77,29.81,29.76,29.79,49293.0,28.0547,28.0923,28.0452,28.0735,49293.0
2021-02-02 11:45:00,29.8,29.82,29.78,29.78,45978.0,28.0829,28.1018,28.0641,28.0641,45978.0
2021-02-02 11:50:00,29.78,29.78,29.73,29.75,70869.0,28.0641,28.0641,28.017,28.0358,70869.0
2021-02-02 11:55:00,29.75,29.78,29.75,29.77,54912.0,28.0358,28.0641,28.0358,28.0547,54912.0
2021-02-02 12:00:00,29.78,29.79,29.76,29.77,57639.0,28.0641,28.0735,28.0452,28.0547,57639.0
2021-02-02 12:05:00,29.78,29.78,29.74,29.75,81480.0,28.0641,28.0641,28.0264,28.0358,81480.0
2021-02-02 12:10:00,29.75,29.76,29.7,29.71,46116.0,28.0358,28.0452,27.9887,27.9981,46116.0
2021-02-02 12:15:00,29.7,29.71,29.63,29.67,80802.0,27.9887,27.9981,27.9227,27.9604,80802.0
2021-02-02 12:20:00,29.67,29.67,29.6,29.61,77490.0,27.9604,27.9604,27.8944,27.9039,77490.0
2021-02-02 12:25:00,29.61,29.63,29.6,29.6,55314.0,27.9039,27.9227,27.8944,27.8944,55314.0
2021-02-02 12:30:00,29.6,29.67,29.59,29.66,49863.0,27.8944,27.9604,27.885,27.951,49863.0
2021-02-02 12:35:00,29.66,29.71,29.65,29.7,40590.0,27.951,27.9981,27.9416,27.9887,40590.0
2021-02-02 12:40:00,29.7,29.74,29.68,29.71,68517.0,27.9887,28.0264,27.9698,27.9981,68517.0
2021-02-02 12:45:00,29.72,29.73,29.7,29.73,42297.0,28.0075,28.017,27.9887,28.017,42297.0
2021-02-02 12:50:00,29.73,29.74,29.71,29.73,73686.0,28.017,28.0264,27.9981,28.017,73686.0
2021-02-02 12:55:00,29.74,29.77,29.73,29.77,51936.0,28.0264,28.0547,28.017,28.0547,51936.0
2021-02-02 13:00:00,29.77,29.78,29.75,29.78,57891.0,28.0547,28.0641,28.0358,28.0641,57891.0
2021-02-02 13:05:00,29.77,29.81,29.76,29.81,79731.0,28.0547,28.0923,28.0452,28.0923,79731.0
2021-02-02 13:10:00,29.8,29.82,29.77,29.77,63453.0,28.0829,28.1018,28.0547,28.0547,63453.0
2021-02-02 13:15:00,29.76,29.78,29.74,29.75,82284.0,28.0452,28.0641,28.0264,28.0358,82284.0
2021-02-02 13:20:00,29.75,29.76,29.72,29.72,37668.0,28.0358,28.0452,28.0075,28.0075,37668.0
2021-02-02 13:25:00,29.71,29.72,29.68,29.68,31035.0,27.9981,28.0075,27.9698,27.9698,31035.0
2021-02-02 13:30:00,29.68,29.68,29.64,29.66,61911.0,27.9698,27.9698,27.9321,27.951,61911.0
2021-02-02 13:35:00,29.66,29.67,29.64,29.67,49731.0,27.951,27.9604,27.9321,27.9604,49731.0
2021-02-02 13:40:00,29.67,29.71,29.67,29.71,41937.0,27.9604,27.9981,27.9604,27.9981,41937.0
2021-02-02 13:45:00,29.72,29.76,29.71,29.74,48486.0,28.0075,28.0452,27.9981,28.0264,48486.0
2021-02-02 13:50:00,29.74,29.75,29.7,29.72,45426.0,28.0264,28.0358,27.9887,28.0075,45426.0
2021-02-02 13:55:00,29.73,29.78,29.73,29.76,41046.0,28.017,28.0641,28.017,28.0452,41046.0
2021-02-02 14:00:00,29.76,29.79,29.75,29.78,49224.0,28.0452,28.0735,28.0358,28.0641,49224.0
2021-02-02 14:05:00,29.78,29.82,29.77,29.8,62553.0,28.0641,28.1018,28.0547,28.0829,62553.0
2021-02-02 14:10:00,29.8,29.85,29.8,29.84,64041.0,28.0829,28.13,28.0829,28.1206,64041.0
2021-02-02 14:15:00,29.84,29.84,29.76,29.77,52947.0,28.1206,28.1206,28.0452,28.0547,52947.0
2021-02-02 14:20:00,29.77,29.81,29.77,29.81,37758.0,28.0547,28.0923,28.0547,28.0923,37758.0
2021-02-02 14:25:00,29.81,29.83,29.78,29.79,68046.0,28.0923,28.1112,28.0641,28.0735,68046.0
2021-02-02 14:30:00,29.79,29.83,29.78,29.83,175476.0,28.0735,28.1112,28.0641,28.1112,175476.0
2021-02-02 14:35:00,29.83,29.88,29.83,29.88,106212.0,28.1112,28.1583,28.1112,28.1583,106212.0
2021-02-02 14:40:00,29.88,29.9,29.86,29.88,90177.0,28.1583,28.1772,28.1395,28.1583,90177.0
2021-02-02 14:45:00,29.87,29.95,29.87,29.95,176754.0,28.1489,28.2243,28.1489,28.2243,176754.0
2021-02-02 14:50:00,29.94,29.96,29.9,29.96,90066.0,28.2149,28.2337,28.1772,28.2337,90066.0
2021-02-02 14:55:00,29.96,29.99,29.95,29.98,62901.0,28.2337,28.262,28.2243,28.2526,62901.0
2021-02-02 15:00:00,29.97,30.01,29.95,29.99,192435.0,28.2431,28.2808,28.2243,28.262,192435.0
2021-02-02 15:05:00,29.98,29.98,29.95,29.98,72693.0,28.2526,28.2526,28.2243,28.2526,72693.0
2021-02-02 15:10:00,29.98,29.99,29.95,29.97,78237.0,28.2526,28.262,28.2243,28.2431,78237.0
2021-02-02 15:15:00,29.97,30.0,29.96,30.0,68904.0,28.2431,28.2714,28.2337,28.2714,68904.0
2021-02-02 15:20:00,30.0,30.03,30.0,30.02,88968.0,28.2714,28.2997,28.2714,28.2902,88968.0
2021-02-02 15:25:00,30.02,30.05,29.99,30.03,119529.0,28.2902,28.3185,28.262,28.2997,119529.0
2021-02-02 15:30:00,30.02,30.02,29.92,29.94,123609.0,28.2902,28.2902,28.196,28.2149,123609.0
2021-02-02 15:35:00,29.94,29.96,29.93,29.95,109197.0,28.2149,28.2337,28.2054,28.2243,109197.0
2021-02-02 15:40:00,29.95,29.96,29.89,29.89,120294.0,28.2243,28.2337,28.1677,28.1677,120294.0
2021-02-02 15:45:00,29.88,29.96,29.88,29.95,157569.0,28.1583,28.2337,28.1583,28.2243,157569.0
2021-02-02 15:50:00,29.95,29.97,29.9,29.92,259383.0,28.2243,28.2431,28.1772,28.196,259383.0
2021-02-02 15:55:00,29.92,29.96,29.87,29.9,792855.0,28.196,28.2337,28.1489,28.1772,792855.0
2021-02-03 09:30:00,29.85,29.94,29.76,29.91,176142.0,28.13,28.2149,28.0452,28.1866,176142.0
2021-02-03 09:35:00,29.91,29.95,29.74,29.95,51198.0,28.1866,28.2243,28.0264,28.2243,51198.0
2021-02-03 09:40:00,29.95,29.96,29.87,29.9,47109.0,28.2243,28.2337,28.1489,28.1772,47109.0
2021-02-03 09:45:00,29.89,30.01,29.88,29.98,74787.0,28.1677,28.2808,28.1583,28.2526,74787.0
2021-02-03 09:50:00,29.96,29.98,29.86,29.9,92262.0,28.2337,28.2526,28.1395,28.1772,92262.0
2021-02-03 09:55:00,29.91,29.97,29.9,29.94,81849.0,28.1866,28.2431,28.1772,28.2149,81849.0
2021-02-03 10:00:00,29.95,29.96,29.89,29.91,85743.0,28.2243,28.2337,28.1677,28.1866,85743.0
2021-02-03 10:05:00,29.92,29.96,29.91,29.95,72024.0,28.196,28.2337,28.1866,28.2243,72024.0
2021-02-03 10:10:00,29.95,29.95,29.8,29.8,49140.0,28.2243,28.2243,28.0829,28.0829,49140.0
2021-02-03 10:15:00,29.81,29.85,29.78,29.79,36339.0,28.0923,28.13,28.0641,28.0735,36339.0
2021-02-03 10:20:00,29.79,29.82,29.78,29.8,57204.0,28.0735,28.1018,28.0641,28.0829,57204.0
2021-02-03 10:25:00,29.81,29.81,29.72,29.72,32388.0,28.0923,28.0923,28.0075,28.0075,32388.0
2021-02-03 10:30:00,29.74,29.75,29.7,29.72,22044.0,28.0264,28.0358,27.9887,28.0075,22044.0
2021-02-03 10:35:00,29.73,29.74,29.69,29.7,48885.0,28.017,28.0264,27.9793,27.9887,48885.0
2021-02-03 10:40:00,29.7,29.79,29.69,29.78,51543.0,27.9887,28.0735,27.9793,28.0641,51543.0
2021-02-03 10:45:00,29.78,29.81,29.77,29.81,42834.0,28.0641,28.0923,28.0547,28.0923,42834.0
2021-02-03 10:50:00,29.8,29.83,29.77,29.81,39423.0,28.0829,28.1112,28.0547,28.0923,39423.0
2021-02-03 10:55:00,29.81,29.82,29.77,29.82,32682.0,28.0923,28.1018,28.0547,28.1018,32682.0
2021-02-03 11:00:00,29.83,29.88,29.83,29.84,33294.0,28.1112,28.1583,28.1112,28.1206,33294.0
2021-02-03 11:05:00,29.83,29.84,29.77,29.79,45447.0,28.1112,28.1206,28.0547,28.0735,45447.0
2021-02-03 11:10:00,29.79,29.84,29.78,29.81,34797.0,28.0735,28.1206,28.0641,28.0923,34797.0
2021-02-03 11:15:00,29.81,29.83,29.79,29.82,36165.0,28.0923,28.1112,28.0735,28.1018,36165.0
2021-02-03 11:20:00,29.83,29.87,29.82,29.85,40722.0,28.1112,28.1489,28.1018,28.13,40722.0
2021-02-03 11:25:00,29.85,29.85,29.81,29.83,38058.0,28.13,28.13,28.0923,28.1112,38058.0
2021-02-03 11:30:00,29.85,29.85,29.79,29.83,27387.0,28.13,28.13,28.0735,28.1112,27387.0
2021-02-03 11:35:00,29.83,29.86,29.8,29.85,41016.0,28.1112,28.1395,28.0829,28.13,41016.0
2021-02-03 11:40:00,29.85,29.86,29.85,29.86,20322.0,28.13,28.1395,28.13,28.1395,20322.0
2021-02-03 11:45:00,29.86,29.91,29.86,29.88,41853.0,28.1395,28.1866,28.1395,28.1583,41853.0
2021-02-03 11:50:00,29.88,29.89,29.83,29.83,23688.0,28.1583,28.1677,28.1112,28.1112,23688.0
2021-02-03 11:55:00,29.83,29.85,29.81,29.83,14052.0,28.1112,28.13,28.0923,28.1112,14052.0
2021-02-03 12:00:00,29.83,29.85,29.81,29.84,27126.0,28.1112,28.13,28.0923,28.1206,27126.0
2021-02-03 12:05:00,29.84,29.85,29.83,29.85,22314.0,28.1206,28.13,28.1112,28.13,22314.0
2021-02-03 12:10:00,29.84,29.86,29.81,29.82,32595.0,28.1206,28.1395,28.0923,28.1018,32595.0
2021-02-03 12:15:00,29.84,29.84,29.79,29.79,38100.0,28.1206,28.1206,28.0735,28.0735,38100.0
2021-02-03 12:20:00,29.8,29.81,29.79,29.81,19086.0,28.0829,28.0923,28.0735,28.0923,19086.0
2021-02-03 12:25:00,29.81,29.82,29.79,29.81,54945.0,28.0923,28.1018,28.0735,28.0923,54945.0
2021-02-03 12:30:00,29.81,29.82,29.77,29.78,24519.0,28.0923,28.1018,28.0547,28.0641,24519.0
2021-02-03 12:35:00,29.78,29.81,29.77,29.81,34317.0,28.0641,28.0923,28.0547,28.0923,34317.0
2021-02-03 12:40:00,29.81,29.82,29.79,29.81,25074.0,28.0923,28.1018,28.0735,28.0923,25074.0
2021-02-03 12:45:00,29.81,29.83,29.81,29.82,31533.0,28.0923,28.1112,28.0923,28.1018,31533.0
2021-02-03 12:50:00,29.81,29.85,29.81,29.85,38493.0,28.0923,28.13,28.0923,28.13,38493.0
2021-02-03 12:55:00,29.84,29.84,29.8,29.82,22974.0,28.1206,28.1206,28.0829,28.1018,22974.0
2021-02-03 13:00:00,29.83,29.83,29.81,29.81,21732.0,28.1112,28.1112,28.0923,28.0923,21732.0
2021-02-03 13:05:00,29.81,29.83,29.81,29.83,19887.0,28.0923,28.1112,28.0923,28.1112,19887.0
2021-02-03 13:10:00,29.84,29.85,29.83,29.85,16266.0,28.1206,28.13,28.1112,28.13,16266.0
2021-02-03 13:15:00,29.85,29.86,29.85,29.85,26496.0,28.13,28.1395,28.13,28.13,26496.0
2021-02-03 13:20:00,29.85,29.87,29.85,29.86,25833.0,28.13,28.1489,28.13,28.1395,25833.0
2021-02-03 13:25:00,29.87,29.91,29.87,29.87,34749.0,28.1489,28.1866,28.1489,28.1489,34749.0
2021-02-03 13:30:00,29.87,29.87,29.85,29.86,35955.0,28.1489,28.1489,28.13,28.1395,35955.0
2021-02-03 13:35:00,29.86,29.89,29.85,29.88,43053.0,28.1395,28.1677,28.13,28.1583,43053.0
2021-02-03 13:40:00,29.88,29.89,29.86,29.88,21306.0,28.1583,28.1677,28.1395,28.1583,21306.0
2021-02-03 13:45:00,29.88,29.88,29.85,29.85,21150.0,28.1583,28.1583,28.13,28.13,21150.0
2021-02-03 13:50:00,29.85,29.86,29.84,29.85,35457.0,28.13,28.1395,28.1206,28.13,35457.0
2021-02-03 13:55:00,29.86,29.89,29.85,29.88,26919.0,28.1395,28.1677,28.13,28.1583,26919.0
2021-02-03 14:00:00,29.88,29.89,29.87,29.87,26151.0,28.1583,28.1677,28.1489,28.1489,26151.0
2021-02-03 14:05:00,29.87,29.92,29.87,29.91,34896.0,28.1489,28.196,28.1489,28.1866,34896.0
2021-02-03 14:10:00,29.91,29.94,29.91,29.94,31242.0,28.1866,28.2149,28.1866,28.2149,31242.0
2021-02-03 14:15:00,29.94,29.95,29.92,29.95,23832.0,28.2149,28.2243,28.196,28.2243,23832.0
2021-02-03 14:20:00,29.95,29.96,29.93,29.95,20070.0,28.2243,28.2337,28.2054,28.2243,20070.0
2021-02-03 14:25:00,29.95,29.96,29.95,29.96,23070.0,28.2243,28.2337,28.2243,28.2337,23070.0
2021-02-03 14:30:00,29.96,29.96,29.94,29.95,34089.0,28.2337,28.2337,28.2149,28.2243,34089.0
2021-02-03 14:35:00,29.95,29.97,29.94,29.96,40725.0,28.2243,28.2431,28.2149,28.2337,40725.0
2021-02-03 14:40:00,29.96,30.0,29.96,29.98,46818.0,28.2337,28.2714,28.2337,28.2526,46818.0
2021-02-03 14:45:00,29.98,30.0,29.97,29.99,47592.0,28.2526,28.2714,28.2431,28.262,47592.0
2021-02-03 14:50:00,29.99,29.99,29.94,29.96,29064.0,28.262,28.262,28.2149,28.2337,29064.0
2021-02-03 14:55:00,29.96,29.97,29.94,29.94,30045.0,28.2337,28.2431,28.2149,28.2149,30045.0
2021-02-03 15:00:00,29.94,29.94,29.91,29.91,35694.0,28.2149,28.2149,28.1866,28.1866,35694.0
2021-02-03 15:05:00,29.91,29.93,29.9,29.92,35067.0,28.1866,28.2054,28.1772,28.196,35067.0
2021-02-03 15:10:00,29.91,29.91,29.9,29.91,24615.0,28.1866,28.1866,28.1772,28.1866,24615.0
2021-02-03 15:15:00,29.92,29.94,29.91,29.93,48378.0,28.196,28.2149,28.1866,28.2054,48378.0
2021-02-03 15:20:00,29.93,29.98,29.93,29.97,46590.0,28.2054,28.2526,28.2054,28.2431,46590.0
2021-02-03 15:25:00,29.97,29.98,29.94,29.95,60105.0,28.2431,28.2526,28.2149,28.2243,60105.0
2021-02-03 15:30:00,29.95,29.96,29.92,29.95,131961.0,28.2243,28.2337,28.196,28.2243,131961.0
2021-02-03 15:35:00,29.95,29.97,29.93,29.94,69432.0,28.2243,28.2431,28.2054,28.2149,69432.0
2021-02-03 15:40:00,29.94,29.95,29.92,29.92,64461.0,28.2149,28.2243,28.196,28.196,64461.0
2021-02-03 15:45:00,29.93,29.93,29.87,29.91,90720.0,28.2054,28.2054,28.1489,28.1866,90720.0
2021-02-03 15:50:00,29.91,29.93,29.84,29.84,325506.0,28.1866,28.2054,28.1206,28.1206,325506.0
2021-02-03 15:55:00,29.84,29.86,29.77,29.77,621270.0,28.1206,28.1395,28.0547,28.0547,621270.0
2021-02-04 09:30:00,29.78,29.88,29.69,29.8,166287.0,28.0641,28.1583,27.9793,28.0829,166287.0
2021-02-04 09:35:00,29.8,29.82,29.7,29.72,49857.0,28.0829,28.1018,27.9887,28.0075,49857.0
2021-02-04 09:40:00,29.72,29.81,29.67,29.77,41733.0,28.0075,28.0923,27.9604,28.0547,41733.0
2021-02-04 09:45:00,29.79,29.86,29.73,29.84,32469.0,28.0735,28.1395,28.017,28.1206,32469.0
2021-02-04 09:50:00,29.86,29.93,29.85,29.88,42225.0,28.1395,28.2054,28.13,28.1583,42225.0
2021-02-04 09:55:00,29.87,29.91,29.83,29.87,32496.0,28.1489,28.1866,28.1112,28.1489,32496.0
2021-02-04 10:00:00,29.89,29.9,29.79,29.81,51021.0,28.1677,28.1772,28.0735,28.0923,51021.0
2021-02-04 10:05:00,29.83,29.92,29.82,29.9,43200.0,28.1112,28.196,28.1018,28.1772,43200.0
2021-02-04 10:10:00,29.91,29.92,29.85,29.86,35322.0,28.1866,28.196,28.13,28.1395,35322.0
2021-02-04 10:15:00,29.86,29.91,29.85,29.9,35439.0,28.1395,28.1866,28.13,28.1772,35439.0
2021-02-04 10:20:00,29.9,29.92,29.86,29.89,35259.0,28.1772,28.196,28.1395,28.1677,35259.0
2021-02-04 10:25:00,29.89,29.89,29.84,29.85,33972.0,28.1677,28.1677,28.1206,28.13,33972.0
2021-02-04 10:30:00,29.85,29.87,29.8,29.83,43263.0,28.13,28.1489,28.0829,28.1112,43263.0
2021-02-04 10:35:00,29.84,29.88,29.83,29.87,45036.0,28.1206,28.1583,28.1112,28.1489,45036.0
2021-02-04 10:40:00,29.87,29.88,29.81,29.83,38334.0,28.1489,28.1583,28.0923,28.1112,38334.0
2021-02-04 10:45:00,29.83,29.84,29.77,29.79,25968.0,28.1112,28.1206,28.0547,28.0735,25968.0
2021-02-04 10:50:00,29.8,29.84,29.79,29.8,39309.0,28.0829,28.1206,28.0735,28.0829,39309.0
2021-02-04 10:55:00,29.81,29.84,29.79,29.8,30135.0,28.0923,28.1206,28.0735,28.0829,30135.0
2021-02-04 11:00:00,29.81,29.86,29.81,29.84,38670.0,28.0923,28.1395,28.0923,28.1206,38670.0
2021-02-04 11:05:00,29.84,29.85,29.82,29.82,36459.0,28.1206,28.13,28.1018,28.1018,36459.0
2021-02-04 11:10:00,29.83,29.85,29.79,29.81,42756.0,28.1112,28.13,28.0735,28.0923,42756.0
2021-02-04 11:15:00,29.82,29.85,29.81,29.85,34998.0,28.1018,28.13,28.0923,28.13,34998.0
2021-02-04 11:20:00,29.85,29.87,29.81,29.82,17211.0,28.13,28.1489,28.0923,28.1018,17211.0
2021-02-04 11:25:00,29.82,29.83,29.79,29.8,32406.0,28.1018,28.1112,28.0735,28.0829,32406.0
2021-02-04 11:30:00,29.8,29.86,29.78,29.86,25929.0,28.0829,28.1395,28.0641,28.1395,25929.0
2021-02-04 11:35:00,29.86,29.86,29.8,29.81,71688.0,28.1395,28.1395,28.0829,28.0923,71688.0
2021-02-04 11:40:00,29.81,29.84,29.79,29.79,20619.0,28.0923,28.1206,28.0735,28.0735,20619.0
2021-02-04 11:45:00,29.8,29.85,29.79,29.85,16755.0,28.0829,28.13,28.0735,28.13,16755.0
2021-02-04 11:50:00,29.85,29.85,29.77,29.78,17619.0,28.13,28.13,28.0547,28.0641,17619.0
2021-02-04 11:55:00,29.78,29.79,29.77,29.78,21795.0,28.0641,28.0735,28.0547,28.0641,21795.0
2021-02-04 12:00:00,29.78,29.8,29.74,29.8,28047.0,28.0641,28.0829,28.0264,28.0829,28047.0
2021-02-04 12:05:00,29.79,29.79,29.75,29.75,17106.0,28.0735,28.0735,28.0358,28.0358,17106.0
2021-02-04 12:10:00,29.75,29.75,29.72,29.75,24627.0,28.0358,28.0358,28.0075,28.0358,24627.0
2021-02-04 12:15:00,29.75,29.75,29.74,29.74,34263.0,28.0358,28.0358,28.0264,28.0264,34263.0
2021-02-04 12:20:00,29.74,29.74,29.71,29.72,28614.0,28.0264,28.0264,27.9981,28.0075,28614.0
2021-02-04 12:25:00,29.72,29.77,29.72,29.76,17484.0,28.0075,28.0547,28.0075,28.0452,17484.0
2021-02-04 12:30:00,29.76,29.77,29.7,29.7,21849.0,28.0452,28.0547,27.9887,27.9887,21849.0
2021-02-04 12:35:00,29.7,29.71,29.63,29.66,68553.0,27.9887,27.9981,27.9227,27.951,68553.0
2021-02-04 12:40:00,29.65,29.68,29.62,29.65,39642.0,27.9416,27.9698,27.9133,27.9416,39642.0
2021-02-04 12:45:00,29.64,29.64,29.59,29.59,35172.0,27.9321,27.9321,27.885,27.885,35172.0
2021-02-04 12:50:00,29.6,29.61,29.56,29.57,46644.0,27.8944,27.9039,27.8568,27.8662,46644.0
2021-02-04 12:55:00,29.58,29.6,29.57,29.58,40662.0,27.8756,27.8944,27.8662,27.8756,40662.0
2021-02-04 13:00:00,29.58,29.62,29.57,29.59,23928.0,27.8756,27.9133,27.8662,27.885,23928.0
2021-02-04 13:05:00,29.6,29.65,29.6,29.64,21615.0,27.8944,27.9416,27.8944,27.9321,21615.0
2021-02-04 13:10:00,29.64,29.64,29.62,29.64,38502.0,27.9321,27.9321,27.9133,27.9321,38502.0
2021-02-04 13:15:00,29.64,29.64,29.6,29.6,34860.0,27.9321,27.9321,27.8944,27.8944,34860.0
2021-02-04 13:20:00,29.6,29.62,29.6,29.6,47472.0,27.8944,27.9133,27.8944,27.8944,47472.0
2021-02-04 13:25:00,29.6,29.61,29.58,29.59,42513.0,27.8944,27.9039,27.8756,27.885,42513.0
2021-02-04 13:30:00,29.59,29.6,29.57,29.59,46842.0,27.885,27.8944,27.8662,27.885,46842.0
2021-02-04 13:35:00,29.59,29.6,29.57,29.59,47904.0,27.885,27.8944,27.8662,27.885,47904.0
2021-02-04 13:40:00,29.59,29.6,29.59,29.6,37605.0,27.885,27.8944,27.885,27.8944,37605.0
2021-02-04 13:45:00,29.59,29.61,29.57,29.6,56580.0,27.885,27.9039,27.8662,27.8944,56580.0
2021-02-04 13:50:00,29.6,29.61,29.57,29.59,47004.0,27.8944,27.9039,27.8662,27.885,47004.0
2021-02-04 13:55:00,29.59,29.61,29.57,29.57,51240.0,27.885,27.9039,27.8662,27.8662,51240.0
2021-02-04 14:00:00,29.56,29.58,29.55,29.56,75084.0,27.8568,27.8756,27.8473,27.8568,75084.0
2021-02-04 14:05:00,29.56,29.57,29.54,29.55,148854.0,27.8568,27.8662,27.8379,27.8473,148854.0
2021-02-04 14:10:00,29.55,29.59,29.54,29.54,56559.0,27.8473,27.885,27.8379,27.8379,56559.0
2021-02-04 14:15:00,29.54,29.56,29.53,29.55,54723.0,27.8379,27.8568,27.8285,27.8473,54723.0
2021-02-04 14:20:00,29.55,29.55,29.51,29.52,180342.0,27.8473,27.8473,27.8096,27.8191,180342.0
2021-02-04 14:25:00,29.52,29.52,29.48,29.51,262623.0,27.8191,27.8191,27.7814,27.8096,262623.0
2021-02-04 14:30:00,29.51,29.53,29.49,29.51,116619.0,27.8096,27.8285,27.7908,27.8096,116619.0
2021-02-04 14:35:00,29.51,29.51,29.48,29.48,132291.0,27.8096,27.8096,27.7814,27.7814,132291.0
2021-02-04 14:40:00,29.48,29.5,29.47,29.48,241395.0,27.7814,27.8002,27.7719,27.7814,241395.0
2021-02-04 14:45:00,29.48,29.48,29.42,29.42,130290.0,27.7814,27.7814,27.7248,27.7248,130290.0
2021-02-04 14:50:00,29.42,29.43,29.36,29.36,220044.0,27.7248,27.7342,27.6683,27.6683,220044.0
2021-02-04 14:55:00,29.36,29.37,29.35,29.36,184941.0,27.6683,27.6777,27.6589,27.6683,184941.0
2021-02-04 15:00:00,29.36,29.36,29.31,29.33,250119.0,27.6683,27.6683,27.6212,27.64,250119.0
2021-02-04 15:05:00,29.33,29.35,29.3,29.31,285687.0,27.64,27.6589,27.6117,27.6212,285687.0
2021-02-04 15:10:00,29.32,29.33,29.3,29.31,247017.0,27.6306,27.64,27.6117,27.6212,247017.0
2021-02-04 15:15:00,29.31,29.34,29.29,29.3,310293.0,27.6212,27.6494,27.6023,27.6117,310293.0
2021-02-04 15:20:00,29.3,29.35,29.3,29.33,323886.0,27.6117,27.6589,27.6117,27.64,323886.0
2021-02-04 15:25:00,29.33,29.35,29.32,29.33,126912.0,27.64,27.6589,27.6306,27.64,126912.0
2021-02-04 15:30:00,29.33,29.34,29.31,29.33,243705.0,27.64,27.6494,27.6212,27.64,243705.0
2021-02-04 15:35:00,29.33,29.39,29.32,29.35,217536.0,27.64,27.6965,27.6306,27.6589,217536.0
2021-02-04 15:40:00,29.35,29.38,29.34,29.38,339477.0,27.6589,27.6871,27.6494,27.6871,339477.0
2021-02-04 15:45:00,29.38,29.38,29.34,29.34,220605.0,27.6871,27.6871,27.6494,27.6494,220605.0
2021-02-04 15:50:00,29.34,29.51,29.34,29.47,611940.0,27.6494,27.8096,27.6494,27.7719,611940.0
2021-02-04 15:55:00,29.47,29.49,29.4,29.49,1254813.0,27.7719,27.7908,27.706,27.7908,1254813.0
2021-02-05 09:30:00,29.77,29.84,29.69,29.72,368004.0,28.0547,28.1206,27.9793,28.0075,368004.0
2021-02-05 09:35:00,29.7,29.74,29.65,29.74,170994.0,27.9887,28.0264,27.9416,28.0264,170994.0
2021-02-05 09:40:00,29.74,29.74,29.62,29.65,62685.0,28.0264,28.0264,27.9133,27.9416,62685.0
2021-02-05 09:45:00,29.64,29.71,29.64,29.65,78111.0,27.9321,27.9981,27.9321,27.9416,78111.0
2021-02-05 09:50:00,29.65,29.69,29.61,29.62,78744.0,27.9416,27.9793,27.9039,27.9133,78744.0
2021-02-05 09:55:00,29.62,29.64,29.58,29.62,55815.0,27.9133,27.9321,27.8756,27.9133,55815.0
2021-02-05 10:00:00,29.62,29.62,29.56,29.62,55758.0,27.9133,27.9133,27.8568,27.9133,55758.0
2021-02-05 10:05:00,29.63,29.69,29.63,29.67,100836.0,27.9227,27.9793,27.9227,27.9604,100836.0
2021-02-05 10:10:00,29.68,29.69,29.61,29.65,95616.0,27.9698,27.9793,27.9039,27.9416,95616.0
2021-02-05 10:15:00,29.65,29.67,29.63,29.65,44925.0,27.9416,27.9604,27.9227,27.9416,44925.0
2021-02-05 10:20:00,29.65,29.67,29.63,29.64,93777.0,27.9416,27.9604,27.9227,27.9321,93777.0
2021-02-05 10:25:00,29.64,29.72,29.63,29.7,135858.0,27.9321,28.0075,27.9227,27.9887,135858.0
2021-02-05 10:30:00,29.7,29.74,29.68,29.71,368202.0,27.9887,28.0264,27.9698,27.9981,368202.0
2021-02-05 10:35:00,29.7,29.71,29.68,29.69,214833.0,27.9887,27.9981,27.9698,27.9793,214833.0
2021-02-05 10:40:00,29.69,29.74,29.68,29.73,70806.0,27.9793,28.0264,27.9698,28.017,70806.0
2021-02-05 10:45:00,29.74,29.84,29.72,29.8,118680.0,28.0264,28.1206,28.0075,28.0829,118680.0
2021-02-05 10:50:00,29.8,29.8,29.73,29.74,91203.0,28.0829,28.0829,28.017,28.0264,91203.0
2021-02-05 10:55:00,29.74,29.75,29.69,29.72,75438.0,28.0264,28.0358,27.9793,28.0075,75438.0
2021-02-05 11:00:00,29.72,29.73,29.69,29.7,47496.0,28.0075,28.017,27.9793,27.9887,47496.0
2021-02-05 11:05:00,29.69,29.71,29.67,29.69,52782.0,27.9793,27.9981,27.9604,27.9793,52782.0
2021-02-05 11:10:00,29.69,29.71,29.66,29.68,61884.0,27.9793,27.9981,27.951,27.9698,61884.0
2021-02-05 11:15:00,29.69,29.7,29.66,29.67,54375.0,27.9793,27.9887,27.951,27.9604,54375.0
2021-02-05 11:20:00,29.67,29.72,29.64,29.68,33543.0,27.9604,28.0075,27.9321,27.9698,33543.0
2021-02-05 11:25:00,29.68,29.71,29.68,29.69,48234.0,27.9698,27.9981,27.9698,27.9793,48234.0
2021-02-05 11:30:00,29.69,29.69,29.65,29.67,45642.0,27.9793,27.9793,27.9416,27.9604,45642.0
2021-02-05 11:35:00,29.67,29.67,29.65,29.66,245481.0,27.9604,27.9604,27.9416,27.951,245481.0
2021-02-05 11:40:00,29.67,29.71,29.67,29.67,48933.0,27.9604,27.9981,27.9604,27.9604,48933.0
2021-02-05 11:45:00,29.67,29.71,29.67,29.7,30561.0,27.9604,27.9981,27.9604,27.9887,30561.0
2021-02-05 11:50:00,29.7,29.73,29.68,29.68,61491.0,27.9887,28.017,27.9698,27.9698,61491.0
2021-02-05 11:55:00,29.68,29.7,29.65,29.66,36180.0,27.9698,27.9887,27.9416,27.951,36180.0
2021-02-05 12:00:00,29.67,29.68,29.64,29.67,84330.0,27.9604,27.9698,27.9321,27.9604,84330.0
2021-02-05 12:05:00,29.67,29.68,29.66,29.68,52623.0,27.9604,27.9698,27.951,27.9698,52623.0
2021-02-05 12:10:00,29.68,29.71,29.66,29.69,35916.0,27.9698,27.9981,27.951,27.9793,35916.0
2021-02-05 12:15:00,29.69,29.73,29.66,29.71,235245.0,27.9793,28.017,27.951,27.9981,235245.0
2021-02-05 12:20:00,29.71,29.71,29.66,29.67,45303.0,27.9981,27.9981,27.951,27.9604,45303.0
2021-02-05 12:25:00,29.66,29.67,29.64,29.67,39402.0,27.951,27.9604,27.9321,27.9604,39402.0
2021-02-05 12:30:00,29.67,29.68,29.66,29.67,33693.0,27.9604,27.9698,27.951,27.9604,33693.0
2021-02-05 12:35:00,29.67,29.69,29.66,29.69,39681.0,27.9604,27.9793,27.951,27.9793,39681.0
2021-02-05 12:40:00,29.68,29.68,29.66,29.67,34248.0,27.9698,27.9698,27.951,27.9604,34248.0
2021-02-05 12:45:00,29.67,29.69,29.66,29.66,47814.0,27.9604,27.9793,27.951,27.951,47814.0
2021-02-05 12:50:00,29.66,29.67,29.65,29.66,26475.0,27.951,27.9604,27.9416,27.951,26475.0
2021-02-05 12:55:00,29.67,29.68,29.65,29.68,40224.0,27.9604,27.9698,27.9416,27.9698,40224.0
2021-02-05 13:00:00,29.68,29.68,29.64,29.65,18330.0,27.9698,27.9698,27.9321,27.9416,18330.0
2021-02-05 13:05:00,29.65,29.65,29.62,29.64,15150.0,27.9416,27.9416,27.9133,27.9321,15150.0
2021-02-05 13:10:00,29.64,29.65,29.63,29.64,53928.0,27.9321,27.9416,27.9227,27.9321,53928.0
2021-02-05 13:15:00,29.64,29.67,29.63,29.65,43419.0,27.9321,27.9604,27.9227,27.9416,43419.0
2021-02-05 13:20:00,29.65,29.65,29.62,29.65,29289.0,27.9416,27.9416,27.9133,27.9416,29289.0
2021-02-05 13:25:00,29.64,29.66,29.64,29.66,26853.0,27.9321,27.951,27.9321,27.951,26853.0
2021-02-05 13:30:00,29.65,29.66,29.64,29.66,27135.0,27.9416,27.951,27.9321,27.951,27135.0
2021-02-05 13:35:00,29.65,29.65,29.62,29.64,17787.0,27.9416,27.9416,27.9133,27.9321,17787.0
2021-02-05 13:40:00,29.63,29.64,29.62,29.64,28140.0,27.9227,27.9321,27.9133,27.9321,28140.0
2021-02-05 13:45:00,29.63,29.66,29.62,29.64,28692.0,27.9227,27.951,27.9133,27.9321,28692.0
2021-02-05 13:50:00,29.64,29.67,29.63,29.67,26487.0,27.9321,27.9604,27.9227,27.9604,26487.0
2021-02-05 13:55:00,29.67,29.68,29.66,29.68,30702.0,27.9604,27.9698,27.951,27.9698,30702.0
2021-02-05 14:00:00,29.68,29.68,29.66,29.66,35478.0,27.9698,27.9698,27.951,27.951,35478.0
2021-02-05 14:05:00,29.66,29.69,29.65,29.65,34122.0,27.951,27.9793,27.9416,27.9416,34122.0
2021-02-05 14:10:00,29.65,29.65,29.63,29.64,57585.0,27.9416,27.9416,27.9227,27.9321,57585.0
2021-02-05 14:15:00,29.64,29.66,29.62,29.62,43257.0,27.9321,27.951,27.9133,27.9133,43257.0
2021-02-05 14:20:00,29.63,29.65,29.63,29.65,36360.0,27.9227,27.9416,27.9227,27.9416,36360.0
2021-02-05 14:25:00,29.64,29.68,29.63,29.67,53235.0,27.9321,27.9698,27.9227,27.9604,53235.0
2021-02-05 14:30:00,29.66,29.67,29.64,29.65,50034.0,27.951,27.9604,27.9321,27.9416,50034.0
2021-02-05 14:35:00,29.65,29.66,29.63,29.65,23508.0,27.9416,27.951,27.9227,27.9416,23508.0
2021-02-05 14:40:00,29.66,29.66,29.62,29.62,32472.0,27.951,27.951,27.9133,27.9133,32472.0
2021-02-05 14:45:00,29.62,29.64,29.61,29.62,39114.0,27.9133,27.9321,27.9039,27.9133,39114.0
2021-02-05 14:50:00,29.62,29.63,29.59,29.6,47250.0,27.9133,27.9227,27.885,27.8944,47250.0
2021-02-05 14:55:00,29.6,29.63,29.6,29.62,26274.0,27.8944,27.9227,27.8944,27.9133,26274.0
2021-02-05 15:00:00,29.61,29.62,29.58,29.59,27600.0,27.9039,27.9133,27.8756,27.885,27600.0
2021-02-05 15:05:00,29.59,29.64,29.59,29.63,209892.0,27.885,27.9321,27.885,27.9227,209892.0
2021-02-05 15:10:00,29.63,29.66,29.62,29.65,46881.0,27.9227,27.951,27.9133,27.9416,46881.0
2021-02-05 15:15:00,29.65,29.68,29.62,29.62,54126.0,27.9416,27.9698,27.9133,27.9133,54126.0
2021-02-05 15:20:00,29.62,29.64,29.61,29.62,125766.0,27.9133,27.9321,27.9039,27.9133,125766.0
2021-02-05 15:25:00,29.62,29.65,29.58,29.58,85836.0,27.9133,27.9416,27.8756,27.8756,85836.0
2021-02-05 15:30:00,29.58,29.59,29.56,29.57,70482.0,27.8756,27.885,27.8568,27.8662,70482.0
2021-02-05 15:35:00,29.57,29.59,29.56,29.56,112236.0,27.8662,27.885,27.8568,27.8568,112236.0
2021-02-05 15:40:00,29.56,29.57,29.53,29.54,147342.0,27.8568,27.8662,27.8285,27.8379,147342.0
2021-02-05 15:45:00,29.54,29.59,29.53,29.56,152601.0,27.8379,27.885,27.8285,27.8568,152601.0
2021-02-05 15:50:00,29.56,29.58,29.54,29.55,147759.0,27.8568,27.8756,27.8379,27.8473,147759.0
2021-02-05 15:55:00,29.55,29.57,29.5,29.52,672279.0,27.8473,27.8662,27.8002,27.8191,672279.0
2021-02-08 09:30:00,29.42,29.51,29.17,29.17,429612.0,27.7248,27.8096,27.4892,27.4892,429612.0
2021-02-08 09:35:00,29.21,29.34,29.2,29.33,157950.0,27.5269,27.6494,27.5175,27.64,157950.0
2021-02-08 09:40:00,29.35,29.39,29.29,29.33,222690.0,27.6589,27.6965,27.6023,27.64,222690.0
2021-02-08 09:45:00,29.34,29.36,29.27,29.34,247932.0,27.6494,27.6683,27.5835,27.6494,247932.0
2021-02-08 09:50:00,29.34,29.37,29.32,29.35,101367.0,27.6494,27.6777,27.6306,27.6589,101367.0
2021-02-08 09:55:00,29.35,29.36,29.28,29.28,74055.0,27.6589,27.6683,27.5929,27.5929,74055.0
2021-02-08 10:00:00,29.29,29.3,29.23,29.29,75930.0,27.6023,27.6117,27.5458,27.6023,75930.0
2021-02-08 10:05:00,29.29,29.31,29.18,29.19,77049.0,27.6023,27.6212,27.4986,27.5081,77049.0
2021-02-08 10:10:00,29.18,29.2,29.11,29.18,120852.0,27.4986,27.5175,27.4327,27.4986,120852.0
2021-02-08 10:15:00,29.17,29.18,29.13,29.16,128205.0,27.4892,27.4986,27.4515,27.4798,128205.0
2021-02-08 10:20:00,29.15,29.17,29.1,29.12,116040.0,27.4704,27.4892,27.4233,27.4421,116040.0
2021-02-08 10:25:00,29.12,29.15,29.09,29.1,211905.0,27.4421,27.4704,27.4138,27.4233,211905.0
2021-02-08 10:30:00,29.1,29.1,29.01,29.02,167337.0,27.4233,27.4233,27.3384,27.3479,167337.0
2021-02-08 10:35:00,29.02,29.12,29.01,29.11,58260.0,27.3479,27.4421,27.3384,27.4327,58260.0
2021-02-08 10:40:00,29.11,29.16,29.1,29.12,50709.0,27.4327,27.4798,27.4233,27.4421,50709.0
2021-02-08 10:45:00,29.11,29.11,29.03,29.04,107385.0,27.4327,27.4327,27.3573,27.3667,107385.0
2021-02-08 10:50:00,29.04,29.08,29.0,29.03,245694.0,27.3667,27.4044,27.329,27.3573,245694.0
2021-02-08 10:55:00,29.04,29.06,28.99,29.05,152100.0,27.3667,27.3856,27.3196,27.3761,152100.0
2021-02-08 11:00:00,29.05,29.08,29.03,29.08,151206.0,27.3761,27.4044,27.3573,27.4044,151206.0
2021-02-08 11:05:00,29.08,29.16,29.08,29.12,89685.0,27.4044,27.4798,27.4044,27.4421,89685.0
2021-02-08 11:10:00,29.12,29.12,29.07,29.11,149721.0,27.4421,27.4421,27.395,27.4327,149721.0
2021-02-08 11:15:00,29.11,29.12,29.09,29.1,36105.0,27.4327,27.4421,27.4138,27.4233,36105.0
2021-02-08 11:20:00,29.1,29.11,29.09,29.1,74334.0,27.4233,27.4327,27.4138,27.4233,74334.0
2021-02-08 11:25:00,29.1,29.14,29.08,29.13,86076.0,27.4233,27.461,27.4044,27.4515,86076.0
2021-02-08 11:30:00,29.13,29.14,29.08,29.14,74253.0,27.4515,27.461,27.4044,27.461,74253.0
2021-02-08 11:35:00,29.14,29.14,29.1,29.12,85770.0,27.461,27.461,27.4233,27.4421,85770.0
2021-02-08 11:40:00,29.12,29.15,29.11,29.14,166509.0,27.4421,27.4704,27.4327,27.461,166509.0
2021-02-08 11:45:00,29.14,29.18,29.14,29.17,49872.0,27.461,27.4986,27.461,27.4892,49872.0
2021-02-08 11:50:00,29.17,29.19,29.15,29.17,93315.0,27.4892,27.5081,27.4704,27.4892,93315.0
2021-02-08 11:55:00,29.18,29.18,29.14,29.16,63867.0,27.4986,27.4986,27.461,27.4798,63867.0
2021-02-08 12:00:00,29.16,29.17,29.14,29.17,61737.0,27.4798,27.4892,27.461,27.4892,61737.0
2021-02-08 12:05:00,29.17,29.19,29.16,29.19,36825.0,27.4892,27.5081,27.4798,27.5081,36825.0
2021-02-08 12:10:00,29.18,29.2,29.17,29.19,44424.0,27.4986,27.5175,27.4892,27.5081,44424.0
2021-02-08 12:15:00,29.19,29.21,29.18,29.21,70155.0,27.5081,27.5269,27.4986,27.5269,70155.0
2021-02-08 12:20:00,29.21,29.25,29.21,29.22,55383.0,27.5269,27.5646,27.5269,27.5363,55383.0
2021-02-08 12:25:00,29.22,29.26,29.21,29.25,51813.0,27.5363,27.574,27.5269,27.5646,51813.0
2021-02-08 12:30:00,29.25,29.25,29.19,29.19,49359.0,27.5646,27.5646,27.5081,27.5081,49359.0
2021-02-08 12:35:00,29.19,29.19,29.17,29.17,49614.0,27.5081,27.5081,27.4892,27.4892,49614.0
2021-02-08 12:40:00,29.17,29.19,29.15,29.19,64131.0,27.4892,27.5081,27.4704,27.5081,64131.0
2021-02-08 12:45:00,29.18,29.18,29.15,29.15,66624.0,27.4986,27.4986,27.4704,27.4704,66624.0
2021-02-08 12:50:00,29.16,29.19,29.15,29.18,36435.0,27.4798,27.5081,27.4704,27.4986,36435.0
2021-02-08 12:55:00,29.17,29.17,29.13,29.13,52110.0,27.4892,27.4892,27.4515,27.4515,52110.0
2021-02-08 13:00:00,29.13,29.15,29.13,29.14,53394.0,27.4515,27.4704,27.4515,27.461,53394.0
2021-02-08 13:05:00,29.14,29.18,29.14,29.18,62082.0,27.461,27.4986,27.461,27.4986,62082.0
2021-02-08 13:10:00,29.18,29.25,29.17,29.23,67575.0,27.4986,27.5646,27.4892,27.5458,67575.0
2021-02-08 13:15:00,29.23,29.23,29.21,29.21,62712.0,27.5458,27.5458,27.5269,27.5269,62712.0
2021-02-08 13:20:00,29.21,29.23,29.19,29.22,71775.0,27.5269,27.5458,27.5081,27.5363,71775.0
2021-02-08 13:25:00,29.22,29.22,29.17,29.18,48345.0,27.5363,27.5363,27.4892,27.4986,48345.0
2021-02-08 13:30:00,29.18,29.19,29.17,29.19,68805.0,27.4986,27.5081,27.4892,27.5081,68805.0
2021-02-08 13:35:00,29.19,29.22,29.19,29.22,45558.0,27.5081,27.5363,27.5081,27.5363,45558.0
2021-02-08 13:40:00,29.22,29.24,29.19,29.2,47310.0,27.5363,27.5552,27.5081,27.5175,47310.0
2021-02-08 13:45:00,29.21,29.21,29.15,29.17,79380.0,27.5269,27.5269,27.4704,27.4892,79380.0
2021-02-08 13:50:00,29.17,29.17,29.14,29.16,65349.0,27.4892,27.4892,27.461,27.4798,65349.0
2021-02-08 13:55:00,29.16,29.17,29.16,29.17,69420.0,27.4798,27.4892,27.4798,27.4892,69420.0
2021-02-08 14:00:00,29.17,29.19,29.16,29.16,55797.0,27.4892,27.5081,27.4798,27.4798,55797.0
2021-02-08 14:05:00,29.17,29.19,29.16,29.16,57378.0,27.4892,27.5081,27.4798,27.4798,57378.0
2021-02-08 14:10:00,29.17,29.17,29.14,29.15,51996.0,27.4892,27.4892,27.461,27.4704,51996.0
2021-02-08 14:15:00,29.15,29.17,29.14,29.17,72066.0,27.4704,27.4892,27.461,27.4892,72066.0
2021-02-08 14:20:00,29.18,29.21,29.18,29.19,91884.0,27.4986,27.5269,27.4986,27.5081,91884.0
2021-02-08 14:25:00,29.18,29.18,29.15,29.15,146781.0,27.4986,27.4986,27.4704,27.4704,146781.0
2021-02-08 14:30:00,29.15,29.19,29.14,29.18,220509.0,27.4704,27.5081,27.461,27.4986,220509.0
2021-02-08 14:35:00,29.18,29.2,29.15,29.16,383835.0,27.4986,27.5175,27.4704,27.4798,383835.0
2021-02-08 14:40:00,29.16,29.17,29.14,29.14,62616.0,27.4798,27.4892,27.461,27.461,62616.0
2021-02-08 14:45:00,29.15,29.15,29.11,29.12,126246.0,27.4704,27.4704,27.4327,27.4421,126246.0
2021-02-08 14:50:00,29.12,29.12,29.09,29.11,83190.0,27.4421,27.4421,27.4138,27.4327,83190.0
2021-02-08 14:55:00,29.11,29.14,29.11,29.13,93126.0,27.4327,27.461,27.4327,27.4515,93126.0
2021-02-08 15:00:00,29.13,29.13,29.09,29.09,108606.0,27.4515,27.4515,27.4138,27.4138,108606.0
2021-02-08 15:05:00,29.09,29.09,29.06,29.06,138819.0,27.4138,27.4138,27.3856,27.3856,138819.0
2021-02-08 15:10:00,29.06,29.08,29.05,29.05,65142.0,27.3856,27.4044,27.3761,27.3761,65142.0
2021-02-08 15:15:00,29.04,29.05,29.03,29.04,164166.0,27.3667,27.3761,27.3573,27.3667,164166.0
2021-02-08 15:20:00,29.04,29.05,29.01,29.04,224310.0,27.3667,27.3761,27.3384,27.3667,224310.0
2021-02-08 15:25:00,29.03,29.04,29.0,29.01,310356.0,27.3573,27.3667,27.329,27.3384,310356.0
2021-02-08 15:30:00,29.01,29.03,28.99,29.0,254034.0,27.3384,27.3573,27.3196,27.329,254034.0
2021-02-08 15:35:00,29.01,29.02,29.0,29.01,211836.0,27.3384,27.3479,27.329,27.3384,211836.0
2021-02-08 15:40:00,29.01,29.05,29.0,29.02,341436.0,27.3384,27.3761,27.329,27.3479,341436.0
2021-02-08 15:45:00,29.02,29.07,29.02,29.05,190485.0,27.3479,27.395,27.3479,27.3761,190485.0
2021-02-08 15:50:00,29.05,29.1,29.05,29.09,451020.0,27.3761,27.4233,27.3761,27.4138,451020.0
2021-02-08 15:55:00,29.09,29.13,29.07,29.09,1226157.0,27.4138,27.4515,27.395,27.4138,1226157.0
2021-02-09 09:30:00,29.01,29.05,28.92,28.95,369570.0,27.3384,27.3761,27.2536,27.2819,369570.0
2021-02-09 09:35:00,28.96,29.02,28.88,28.93,210450.0,27.2913,27.3479,27.2159,27.2631,210450.0
2021-02-09 09:40:00,28.94,28.98,28.86,28.87,73248.0,27.2725,27.3102,27.1971,27.2065,73248.0
2021-02-09 09:45:00,28.88,28.89,28.72,28.77,202974.0,27.2159,27.2254,27.0652,27.1123,202974.0
2021-02-09 09:50:00,28.78,28.79,28.67,28.68,292005.0,27.1217,27.1311,27.018,27.0275,292005.0
2021-02-09 09:55:00,28.68,28.8,28.68,28.75,173430.0,27.0275,27.1405,27.0275,27.0934,173430.0
2021-02-09 10:00:00,28.76,28.81,28.75,28.78,79851.0,27.1028,27.15,27.0934,27.1217,79851.0
2021-02-09 10:05:00,28.79,28.8,28.74,28.8,130977.0,27.1311,27.1405,27.084,27.1405,130977.0
2021-02-09 10:10:00,28.79,28.83,28.72,28.79,131391.0,27.1311,27.1688,27.0652,27.1311,131391.0
2021-02-09 10:15:00,28.8,28.93,28.79,28.87,121659.0,27.1405,27.2631,27.1311,27.2065,121659.0
2021-02-09 10:20:00,28.87,28.92,28.84,28.88,165969.0,27.2065,27.2536,27.1782,27.2159,165969.0
2021-02-09 10:25:00,28.88,28.91,28.86,28.9,221529.0,27.2159,27.2442,27.1971,27.2348,221529.0
2021-02-09 10:30:00,28.9,28.94,28.86,28.91,124578.0,27.2348,27.2725,27.1971,27.2442,124578.0
2021-02-09 10:35:00,28.91,28.98,28.9,28.92,117039.0,27.2442,27.3102,27.2348,27.2536,117039.0
2021-02-09 10:40:00,28.92,29.0,28.92,29.0,101973.0,27.2536,27.329,27.2536,27.329,101973.0
2021-02-09 10:45:00,29.0,29.03,28.96,29.03,185352.0,27.329,27.3573,27.2913,27.3573,185352.0
2021-02-09 10:50:00,29.04,29.05,28.98,28.98,108663.0,27.3667,27.3761,27.3102,27.3102,108663.0
2021-02-09 10:55:00,28.98,29.0,28.96,28.99,103980.0,27.3102,27.329,27.2913,27.3196,103980.0
2021-02-09 11:00:00,29.0,29.04,28.99,29.02,123843.0,27.329,27.3667,27.3196,27.3479,123843.0
2021-02-09 11:05:00,29.01,29.04,28.99,29.04,58512.0,27.3384,27.3667,27.3196,27.3667,58512.0
2021-02-09 11:10:00,29.04,29.14,29.02,29.14,85200.0,27.3667,27.461,27.3479,27.461,85200.0
2021-02-09 11:15:00,29.14,29.14,29.09,29.09,67440.0,27.461,27.461,27.4138,27.4138,67440.0
2021-02-09 11:20:00,29.09,29.13,29.07,29.1,157560.0,27.4138,27.4515,27.395,27.4233,157560.0
2021-02-09 11:25:00,29.1,29.16,29.1,29.13,52617.0,27.4233,27.4798,27.4233,27.4515,52617.0
2021-02-09 11:30:00,29.13,29.18,29.13,29.18,98046.0,27.4515,27.4986,27.4515,27.4986,98046.0
2021-02-09 11:35:00,29.18,29.21,29.16,29.18,99078.0,27.4986,27.5269,27.4798,27.4986,99078.0
2021-02-09 11:40:00,29.18,29.2,29.14,29.18,64731.0,27.4986,27.5175,27.461,27.4986,64731.0
2021-02-09 11:45:00,29.19,29.2,29.17,29.2,27537.0,27.5081,27.5175,27.4892,27.5175,27537.0
2021-02-09 11:50:00,29.2,29.22,29.19,29.2,34581.0,27.5175,27.5363,27.5081,27.5175,34581.0
2021-02-09 11:55:00,29.2,29.21,29.18,29.21,44223.0,27.5175,27.5269,27.4986,27.5269,44223.0
2021-02-09 12:00:00,29.21,29.23,29.16,29.22,76038.0,27.5269,27.5458,27.4798,27.5363,76038.0
2021-02-09 12:05:00,29.21,29.29,29.2,29.29,41142.0,27.5269,27.6023,27.5175,27.6023,41142.0
2021-02-09 12:10:00,29.3,29.32,29.28,29.31,27759.0,27.6117,27.6306,27.5929,27.6212,27759.0
2021-02-09 12:15:00,29.32,29.35,29.29,29.3,88857.0,27.6306,27.6589,27.6023,27.6117,88857.0
2021-02-09 12:20:00,29.29,29.35,29.27,29.34,34554.0,27.6023,27.6589,27.5835,27.6494,34554.0
2021-02-09 12:25:00,29.35,29.35,29.31,29.33,68829.0,27.6589,27.6589,27.6212,27.64,68829.0
2021-02-09 12:30:00,29.34,29.37,29.33,29.36,21810.0,27.6494,27.6777,27.64,27.6683,21810.0
2021-02-09 12:35:00,29.36,29.39,29.36,29.38,67323.0,27.6683,27.6965,27.6683,27.6871,67323.0
2021-02-09 12:40:00,29.38,29.4,29.36,29.4,36732.0,27.6871,27.706,27.6683,27.706,36732.0
2021-02-09 12:45:00,29.4,29.41,29.38,29.39,66909.0,27.706,27.7154,27.6871,27.6965,66909.0
2021-02-09 12:50:00,29.39,29.45,29.39,29.42,32163.0,27.6965,27.7531,27.6965,27.7248,32163.0
2021-02-09 12:55:00,29.41,29.45,29.4,29.44,28374.0,27.7154,27.7531,27.706,27.7437,28374.0
2021-02-09 13:00:00,29.44,29.44,29.38,29.39,49668.0,27.7437,27.7437,27.6871,27.6965,49668.0
2021-02-09 13:05:00,29.39,29.43,29.38,29.42,50268.0,27.6965,27.7342,27.6871,27.7248,50268.0
2021-02-09 13:10:00,29.42,29.44,29.41,29.43,34665.0,27.7248,27.7437,27.7154,27.7342,34665.0
2021-02-09 13:15:00,29.43,29.44,29.37,29.38,68835.0,27.7342,27.7437,27.6777,27.6871,68835.0
2021-02-09 13:20:00,29.37,29.37,29.34,29.35,46527.0,27.6777,27.6777,27.6494,27.6589,46527.0
2021-02-09 13:25:00,29.35,29.35,29.3,29.33,47328.0,27.6589,27.6589,27.6117,27.64,47328.0
2021-02-09 13:30:00,29.33,29.35,29.32,29.33,56187.0,27.64,27.6589,27.6306,27.64,56187.0
2021-02-09 13:35:00,29.34,29.44,29.33,29.44,65337.0,27.6494,27.7437,27.64,27.7437,65337.0
2021-02-09 13:40:00,29.45,29.47,29.4,29.41,89217.0,27.7531,27.7719,27.706,27.7154,89217.0
2021-02-09 13:45:00,29.41,29.42,29.4,29.41,48462.0,27.7154,27.7248,27.706,27.7154,48462.0
2021-02-09 13:50:00,29.4,29.44,29.4,29.43,30882.0,27.706,27.7437,27.706,27.7342,30882.0
2021-02-09 13:55:00,29.43,29.52,29.43,29.5,52155.0,27.7342,27.8191,27.7342,27.8002,52155.0
2021-02-09 14:00:00,29.49,29.5,29.47,29.48,34716.0,27.7908,27.8002,27.7719,27.7814,34716.0
2021-02-09 14:05:00,29.47,29.5,29.46,29.5,71040.0,27.7719,27.8002,27.7625,27.8002,71040.0
2021-02-09 14:10:00,29.49,29.5,29.47,29.48,34209.0,27.7908,27.8002,27.7719,27.7814,34209.0
2021-02-09 14:15:00,29.48,29.51,29.48,29.5,75804.0,27.7814,27.8096,27.7814,27.8002,75804.0
2021-02-09 14:20:00,29.5,29.51,29.44,29.45,70326.0,27.8002,27.8096,27.7437,27.7531,70326.0
2021-02-09 14:25:00,29.45,29.48,29.43,29.43,60849.0,27.7531,27.7814,27.7342,27.7342,60849.0
2021-02-09 14:30:00,29.44,29.5,29.43,29.47,28215.0,27.7437,27.8002,27.7342,27.7719,28215.0
2021-02-09 14:35:00,29.47,29.5,29.47,29.5,40974.0,27.7719,27.8002,27.7719,27.8002,40974.0
2021-02-09 14:40:00,29.5,29.5,29.47,29.48,36570.0,27.8002,27.8002,27.7719,27.7814,36570.0
2021-02-09 14:45:00,29.48,29.51,29.47,29.47,74586.0,27.7814,27.8096,27.7719,27.7719,74586.0
2021-02-09 14:50:00,29.47,29.47,29.43,29.45,61461.0,27.7719,27.7719,27.7342,27.7531,61461.0
2021-02-09 14:55:00,29.45,29.46,29.44,29.45,36585.0,27.7531,27.7625,27.7437,27.7531,36585.0
2021-02-09 15:00:00,29.45,29.46,29.43,29.44,88044.0,27.7531,27.7625,27.7342,27.7437,88044.0
2021-02-09 15:05:00,29.44,29.47,29.44,29.45,43281.0,27.7437,27.7719,27.7437,27.7531,43281.0
2021-02-09 15:10:00,29.45,29.49,29.44,29.48,91464.0,27.7531,27.7908,27.7437,27.7814,91464.0
2021-02-09 15:15:00,29.48,29.48,29.45,29.48,72096.0,27.7814,27.7814,27.7531,27.7814,72096.0
2021-02-09 15:20:00,29.48,29.5,29.47,29.49,81831.0,27.7814,27.8002,27.7719,27.7908,81831.0
2021-02-09 15:25:00,29.5,29.5,29.48,29.48,90312.0,27.8002,27.8002,27.7814,27.7814,90312.0
2021-02-09 15:30:00,29.48,29.51,29.46,29.51,287085.0,27.7814,27.8096,27.7625,27.8096,287085.0
2021-02-09 15:35:00,29.51,29.57,29.51,29.54,205062.0,27.8096,27.8662,27.8096,27.8379,205062.0
2021-02-09 15:40:00,29.55,29.56,29.52,29.53,130785.0,27.8473,27.8568,27.8191,27.8285,130785.0
2021-02-09 15:45:00,29.53,29.55,29.49,29.51,108354.0,27.8285,27.8473,27.7908,27.8096,108354.0
2021-02-09 15:50:00,29.5,29.53,29.49,29.52,172617.0,27.8002,27.8285,27.7908,27.8191,172617.0
2021-02-09 15:55:00,29.52,29.52,29.47,29.49,320301.0,27.8191,27.8191,27.7719,27.7908,320301.0
2021-02-10 09:30:00,29.72,29.8,29.64,29.71,249303.0,28.0075,28.0829,27.9321,27.9981,249303.0
2021-02-10 09:35:00,29.7,29.73,29.6,29.61,93408.0,27.9887,28.017,27.8944,27.9039,93408.0
2021-02-10 09:40:00,29.61,29.7,29.58,29.69,111897.0,27.9039,27.9887,27.8756,27.9793,111897.0
2021-02-10 09:45:00,29.69,29.77,29.67,29.75,49557.0,27.9793,28.0547,27.9604,28.0358,49557.0
2021-02-10 09:50:00,29.75,29.75,29.64,29.68,98379.0,28.0358,28.0358,27.9321,27.9698,98379.0
2021-02-10 09:55:00,29.67,29.71,29.65,29.71,76104.0,27.9604,27.9981,27.9416,27.9981,76104.0
2021-02-10 10:00:00,29.7,29.72,29.54,29.56,61509.0,27.9887,28.0075,27.8379,27.8568,61509.0
2021-02-10 10:05:00,29.56,29.65,29.55,29.61,42942.0,27.8568,27.9416,27.8473,27.9039,42942.0
2021-02-10 10:10:00,29.61,29.63,29.6,29.61,66519.0,27.9039,27.9227,27.8944,27.9039,66519.0
2021-02-10 10:15:00,29.61,29.65,29.6,29.61,96177.0,27.9039,27.9416,27.8944,27.9039,96177.0
2021-02-10 10:20:00,29.61,29.62,29.53,29.6,126387.0,27.9039,27.9133,27.8285,27.8944,126387.0
2021-02-10 10:25:00,29.6,29.64,29.51,29.53,58572.0,27.8944,27.9321,27.8096,27.8285,58572.0
2021-02-10 10:30:00,29.53,29.59,29.5,29.57,65850.0,27.8285,27.885,27.8002,27.8662,65850.0
2021-02-10 10:35:00,29.57,29.62,29.51,29.51,60528.0,27.8662,27.9133,27.8096,27.8096,60528.0
2021-02-10 10:40:00,29.51,29.54,29.48,29.51,91257.0,27.8096,27.8379,27.7814,27.8096,91257.0
2021-02-10 10:45:00,29.51,29.6,29.51,29.6,69912.0,27.8096,27.8944,27.8096,27.8944,69912.0
2021-02-10 10:50:00,29.6,29.63,29.58,29.61,39354.0,27.8944,27.9227,27.8756,27.9039,39354.0
2021-02-10 10:55:00,29.62,29.66,29.58,29.66,52110.0,27.9133,27.951,27.8756,27.951,52110.0
2021-02-10 11:00:00,29.66,29.72,29.66,29.67,54030.0,27.951,28.0075,27.951,27.9604,54030.0
2021-02-10 11:05:00,29.66,29.69,29.62,29.64,49119.0,27.951,27.9793,27.9133,27.9321,49119.0
2021-02-10 11:10:00,29.64,29.78,29.64,29.74,107370.0,27.9321,28.0641,27.9321,28.0264,107370.0
2021-02-10 11:15:00,29.73,29.73,29.67,29.7,29682.0,28.017,28.017,27.9604,27.9887,29682.0
2021-02-10 11:20:00,29.7,29.7,29.66,29.68,31509.0,27.9887,27.9887,27.951,27.9698,31509.0
2021-02-10 11:25:00,29.68,29.71,29.59,29.59,51792.0,27.9698,27.9981,27.885,27.885,51792.0
2021-02-10 11:30:00,29.58,29.62,29.52,29.59,143418.0,27.8756,27.9133,27.8191,27.885,143418.0
2021-02-10 11:35:00,29.6,29.68,29.6,29.68,57105.0,27.8944,27.9698,27.8944,27.9698,57105.0
2021-02-10 11:40:00,29.68,29.69,29.65,29.66,64140.0,27.9698,27.9793,27.9416,27.951,64140.0
2021-02-10 11:45:00,29.65,29.65,29.59,29.62,40134.0,27.9416,27.9416,27.885,27.9133,40134.0
2021-02-10 11:50:00,29.62,29.62,29.57,29.59,35892.0,27.9133,27.9133,27.8662,27.885,35892.0
2021-02-10 11:55:00,29.6,29.66,29.6,29.6,33864.0,27.8944,27.951,27.8944,27.8944,33864.0
2021-02-10 12:00:00,29.61,29.62,29.57,29.59,53820.0,27.9039,27.9133,27.8662,27.885,53820.0
2021-02-10 12:05:00,29.6,29.61,29.53,29.55,45252.0,27.8944,27.9039,27.8285,27.8473,45252.0
2021-02-10 12:10:00,29.54,29.56,29.51,29.54,39954.0,27.8379,27.8568,27.8096,27.8379,39954.0
2021-02-10 12:15:00,29.54,29.55,29.51,29.55,30240.0,27.8379,27.8473,27.8096,27.8473,30240.0
2021-02-10 12:20:00,29.55,29.56,29.46,29.47,38025.0,27.8473,27.8568,27.7625,27.7719,38025.0
2021-02-10 12:25:00,29.47,29.53,29.47,29.5,43980.0,27.7719,27.8285,27.7719,27.8002,43980.0
2021-02-10 12:30:00,29.49,29.51,29.47,29.51,17853.0,27.7908,27.8096,27.7719,27.8096,17853.0
2021-02-10 12:35:00,29.51,29.53,29.48,29.49,18060.0,27.8096,27.8285,27.7814,27.7908,18060.0
2021-02-10 12:40:00,29.5,29.53,29.49,29.53,36519.0,27.8002,27.8285,27.7908,27.8285,36519.0
2021-02-10 12:45:00,29.52,29.54,29.51,29.53,27489.0,27.8191,27.8379,27.8096,27.8285,27489.0
2021-02-10 12:50:00,29.53,29.55,29.51,29.53,59628.0,27.8285,27.8473,27.8096,27.8285,59628.0
2021-02-10 12:55:00,29.52,29.53,29.48,29.48,29187.0,27.8191,27.8285,27.7814,27.7814,29187.0
2021-02-10 13:00:00,29.48,29.49,29.46,29.47,62145.0,27.7814,27.7908,27.7625,27.7719,62145.0
2021-02-10 13:05:00,29.46,29.48,29.45,29.46,75684.0,27.7625,27.7814,27.7531,27.7625,75684.0
2021-02-10 13:10:00,29.47,29.48,29.43,29.48,49158.0,27.7719,27.7814,27.7342,27.7814,49158.0
2021-02-10 13:15:00,29.47,29.49,29.45,29.48,93747.0,27.7719,27.7908,27.7531,27.7814,93747.0
2021-02-10 13:20:00,29.47,29.49,29.47,29.47,19761.0,27.7719,27.7908,27.7719,27.7719,19761.0
2021-02-10 13:25:00,29.47,29.5,29.44,29.5,18654.0,27.7719,27.8002,27.7437,27.8002,18654.0
2021-02-10 13:30:00,29.5,29.5,29.48,29.49,83928.0,27.8002,27.8002,27.7814,27.7908,83928.0
2021-02-10 13:35:00,29.49,29.51,29.47,29.5,86286.0,27.7908,27.8096,27.7719,27.8002,86286.0
2021-02-10 13:40:00,29.5,29.54,29.49,29.52,176601.0,27.8002,27.8379,27.7908,27.8191,176601.0
2021-02-10 13:45:00,29.52,29.52,29.46,29.47,91086.0,27.8191,27.8191,27.7625,27.7719,91086.0
2021-02-10 13:50:00,29.46,29.48,29.44,29.46,33258.0,27.7625,27.7814,27.7437,27.7625,33258.0
2021-02-10 13:55:00,29.46,29.46,29.42,29.43,24489.0,27.7625,27.7625,27.7248,27.7342,24489.0
2021-02-10 14:00:00,29.43,29.47,29.42,29.46,51237.0,27.7342,27.7719,27.7248,27.7625,51237.0
2021-02-10 14:05:00,29.46,29.5,29.46,29.47,59514.0,27.7625,27.8002,27.7625,27.7719,59514.0
2021-02-10 14:10:00,29.47,29.47,29.44,29.45,37059.0,27.7719,27.7719,27.7437,27.7531,37059.0
2021-02-10 14:15:00,29.45,29.47,29.43,29.46,36249.0,27.7531,27.7719,27.7342,27.7625,36249.0
2021-02-10 14:20:00,29.46,29.46,29.43,29.46,48798.0,27.7625,27.7625,27.7342,27.7625,48798.0
2021-02-10 14:25:00,29.47,29.49,29.45,29.48,75156.0,27.7719,27.7908,27.7531,27.7814,75156.0
2021-02-10 14:30:00,29.48,29.48,29.45,29.46,91260.0,27.7814,27.7814,27.7531,27.7625,91260.0
2021-02-10 14:35:00,29.46,29.46,29.43,29.45,51006.0,27.7625,27.7625,27.7342,27.7531,51006.0
2021-02-10 14:40:00,29.45,29.48,29.45,29.47,42663.0,27.7531,27.7814,27.7531,27.7719,42663.0
2021-02-10 14:45:00,29.46,29.48,29.46,29.47,47430.0,27.7625,27.7814,27.7625,27.7719,47430.0
2021-02-10 14:50:00,29.47,29.48,29.46,29.47,48093.0,27.7719,27.7814,27.7625,27.7719,48093.0
2021-02-10 14:55:00,29.47,29.5,29.47,29.48,54810.0,27.7719,27.8002,27.7719,27.7814,54810.0
2021-02-10 15:00:00,29.48,29.49,29.47,29.48,58416.0,27.7814,27.7908,27.7719,27.7814,58416.0
2021-02-10 15:05:00,29.48,29.49,29.47,29.49,34179.0,27.7814,27.7908,27.7719,27.7908,34179.0
2021-02-10 15:10:00,29.49,29.49,29.46,29.48,82188.0,27.7908,27.7908,27.7625,27.7814,82188.0
2021-02-10 15:15:00,29.48,29.49,29.46,29.46,55215.0,27.7814,27.7908,27.7625,27.7625,55215.0
2021-02-10 15:20:00,29.46,29.46,29.43,29.43,65226.0,27.7625,27.7625,27.7342,27.7342,65226.0
2021-02-10 15:25:00,29.43,29.44,29.38,29.39,82002.0,27.7342,27.7437,27.6871,27.6965,82002.0
2021-02-10 15:30:00,29.39,29.39,29.34,29.36,181356.0,27.6965,27.6965,27.6494,27.6683,181356.0
2021-02-10 15:35:00,29.36,29.36,29.3,29.3,142488.0,27.6683,27.6683,27.6117,27.6117,142488.0
2021-02-10 15:40:00,29.3,29.33,29.29,29.29,158826.0,27.6117,27.64,27.6023,27.6023,158826.0
2021-02-10 15:45:00,29.3,29.32,29.28,29.29,68259.0,27.6117,27.6306,27.5929,27.6023,68259.0
2021-02-10 15:50:00,29.29,29.33,29.21,29.32,211932.0,27.6023,27.64,27.5269,27.6306,211932.0
2021-02-10 15:55:00,29.33,29.4,29.32,29.4,799926.0,27.64,27.706,27.6306,27.706,799926.0
2021-02-11 09:30:00,29.65,29.68,29.49,29.63,147057.0,27.9416,27.9698,27.7908,27.9227,147057.0
2021-02-11 09:35:00,29.64,29.64,29.48,29.53,124407.0,27.9321,27.9321,27.7814,27.8285,124407.0
2021-02-11 09:40:00,29.54,29.54,29.46,29.5,38124.0,27.8379,27.8379,27.7625,27.8002,38124.0
2021-02-11 09:45:00,29.5,29.53,29.44,29.49,77355.0,27.8002,27.8285,27.7437,27.7908,77355.0
2021-02-11 09:50:00,29.5,29.51,29.37,29.39,83742.0,27.8002,27.8096,27.6777,27.6965,83742.0
2021-02-11 09:55:00,29.38,29.41,29.35,29.37,92325.0,27.6871,27.7154,27.6589,27.6777,92325.0
2021-02-11 10:00:00,29.37,29.4,29.35,29.39,83751.0,27.6777,27.706,27.6589,27.6965,83751.0
2021-02-11 10:05:00,29.39,29.43,29.36,29.42,110379.0,27.6965,27.7342,27.6683,27.7248,110379.0
2021-02-11 10:10:00,29.43,29.45,29.4,29.43,80673.0,27.7342,27.7531,27.706,27.7342,80673.0
2021-02-11 10:15:00,29.43,29.46,29.4,29.42,114150.0,27.7342,27.7625,27.706,27.7248,114150.0
2021-02-11 10:20:00,29.42,29.44,29.4,29.4,98334.0,27.7248,27.7437,27.706,27.706,98334.0
2021-02-11 10:25:00,29.41,29.43,29.37,29.41,66276.0,27.7154,27.7342,27.6777,27.7154,66276.0
2021-02-11 10:30:00,29.41,29.43,29.37,29.41,134604.0,27.7154,27.7342,27.6777,27.7154,134604.0
2021-02-11 10:35:00,29.41,29.46,29.41,29.45,85341.0,27.7154,27.7625,27.7154,27.7531,85341.0
2021-02-11 10:40:00,29.46,29.5,29.45,29.47,114798.0,27.7625,27.8002,27.7531,27.7719,114798.0
2021-02-11 10:45:00,29.48,29.48,29.46,29.47,71121.0,27.7814,27.7814,27.7625,27.7719,71121.0
2021-02-11 10:50:00,29.47,29.53,29.46,29.53,120753.0,27.7719,27.8285,27.7625,27.8285,120753.0
2021-02-11 10:55:00,29.54,29.54,29.46,29.47,61104.0,27.8379,27.8379,27.7625,27.7719,61104.0
2021-02-11 11:00:00,29.48,29.49,29.42,29.42,32079.0,27.7814,27.7908,27.7248,27.7248,32079.0
2021-02-11 11:05:00,29.42,29.42,29.37,29.41,31386.0,27.7248,27.7248,27.6777,27.7154,31386.0
2021-02-11 11:10:00,29.41,29.43,29.38,29.4,37137.0,27.7154,27.7342,27.6871,27.706,37137.0
2021-02-11 11:15:00,29.41,29.44,29.4,29.42,32412.0,27.7154,27.7437,27.706,27.7248,32412.0
2021-02-11 11:20:00,29.41,29.46,29.41,29.45,27849.0,27.7154,27.7625,27.7154,27.7531,27849.0
2021-02-11 11:25:00,29.46,29.47,29.45,29.45,104961.0,27.7625,27.7719,27.7531,27.7531,104961.0
2021-02-11 11:30:00,29.45,29.48,29.44,29.48,51261.0,27.7531,27.7814,27.7437,27.7814,51261.0
2021-02-11 11:35:00,29.47,29.48,29.45,29.45,63915.0,27.7719,27.7814,27.7531,27.7531,63915.0
2021-02-11 11:40:00,29.45,29.46,29.42,29.45,32874.0,27.7531,27.7625,27.7248,27.7531,32874.0
2021-02-11 11:45:00,29.46,29.48,29.43,29.45,47604.0,27.7625,27.7814,27.7342,27.7531,47604.0
2021-02-11 11:50:00,29.45,29.46,29.41,29.45,44991.0,27.7531,27.7625,27.7154,27.7531,44991.0
2021-02-11 11:55:00,29.45,29.45,29.41,29.43,26490.0,27.7531,27.7531,27.7154,27.7342,26490.0
2021-02-11 12:00:00,29.44,29.44,29.42,29.44,24846.0,27.7437,27.7437,27.7248,27.7437,24846.0
2021-02-11 12:05:00,29.44,29.44,29.4,29.41,64581.0,27.7437,27.7437,27.706,27.7154,64581.0
2021-02-11 12:10:00,29.41,29.42,29.39,29.39,35502.0,27.7154,27.7248,27.6965,27.6965,35502.0
2021-02-11 12:15:00,29.39,29.39,29.32,29.32,56853.0,27.6965,27.6965,27.6306,27.6306,56853.0
2021-02-11 12:20:00,29.33,29.36,29.33,29.34,46665.0,27.64,27.6683,27.64,27.6494,46665.0
2021-02-11 12:25:00,29.34,29.36,29.29,29.29,67167.0,27.6494,27.6683,27.6023,27.6023,67167.0
2021-02-11 12:30:00,29.3,29.34,29.28,29.3,87513.0,27.6117,27.6494,27.5929,27.6117,87513.0
2021-02-11 12:35:00,29.3,29.34,29.3,29.32,66816.0,27.6117,27.6494,27.6117,27.6306,66816.0
2021-02-11 12:40:00,29.32,29.32,29.26,29.27,47661.0,27.6306,27.6306,27.574,27.5835,47661.0
2021-02-11 12:45:00,29.27,29.31,29.22,29.3,37146.0,27.5835,27.6212,27.5363,27.6117,37146.0
2021-02-11 12:50:00,29.3,29.31,29.26,29.29,24720.0,27.6117,27.6212,27.574,27.6023,24720.0
2021-02-11 12:55:00,29.29,29.34,29.29,29.31,34356.0,27.6023,27.6494,27.6023,27.6212,34356.0
2021-02-11 13:00:00,29.31,29.32,29.26,29.27,71886.0,27.6212,27.6306,27.574,27.5835,71886.0
2021-02-11 13:05:00,29.27,29.3,29.25,29.26,41376.0,27.5835,27.6117,27.5646,27.574,41376.0
2021-02-11 13:10:00,29.26,29.29,29.23,29.28,51465.0,27.574,27.6023,27.5458,27.5929,51465.0
2021-02-11 13:15:00,29.28,29.33,29.28,29.31,50517.0,27.5929,27.64,27.5929,27.6212,50517.0
2021-02-11 13:20:00,29.32,29.36,29.31,29.36,28680.0,27.6306,27.6683,27.6212,27.6683,28680.0
2021-02-11 13:25:00,29.35,29.37,29.34,29.35,30249.0,27.6589,27.6777,27.6494,27.6589,30249.0
2021-02-11 13:30:00,29.35,29.39,29.34,29.39,26316.0,27.6589,27.6965,27.6494,27.6965,26316.0
2021-02-11 13:35:00,29.38,29.44,29.37,29.4,65967.0,27.6871,27.7437,27.6777,27.706,65967.0
2021-02-11 13:40:00,29.41,29.43,29.4,29.4,32181.0,27.7154,27.7342,27.706,27.706,32181.0
2021-02-11 13:45:00,29.4,29.42,29.39,29.41,48612.0,27.706,27.7248,27.6965,27.7154,48612.0
2021-02-11 13:50:00,29.41,29.47,29.4,29.46,26379.0,27.7154,27.7719,27.706,27.7625,26379.0
2021-02-11 13:55:00,29.46,29.47,29.44,29.45,25323.0,27.7625,27.7719,27.7437,27.7531,25323.0
2021-02-11 14:00:00,29.45,29.46,29.43,29.43,32244.0,27.7531,27.7625,27.7342,27.7342,32244.0
2021-02-11 14:05:00,29.42,29.49,29.41,29.49,71997.0,27.7248,27.7908,27.7154,27.7908,71997.0
2021-02-11 14:10:00,29.48,29.49,29.47,29.47,20610.0,27.7814,27.7908,27.7719,27.7719,20610.0
2021-02-11 14:15:00,29.47,29.52,29.47,29.52,41316.0,27.7719,27.8191,27.7719,27.8191,41316.0
2021-02-11 14:20:00,29.51,29.52,29.47,29.5,33684.0,27.8096,27.8191,27.7719,27.8002,33684.0
2021-02-11 14:25:00,29.51,29.55,29.5,29.54,24888.0,27.8096,27.8473,27.8002,27.8379,24888.0
2021-02-11 14:30:00,29.54,29.6,29.54,29.59,65937.0,27.8379,27.8944,27.8379,27.885,65937.0
2021-02-11 14:35:00,29.58,29.59,29.55,29.56,22650.0,27.8756,27.885,27.8473,27.8568,22650.0
2021-02-11 14:40:00,29.56,29.6,29.55,29.6,30327.0,27.8568,27.8944,27.8473,27.8944,30327.0
2021-02-11 14:45:00,29.61,29.61,29.59,29.59,16326.0,27.9039,27.9039,27.885,27.885,16326.0
2021-02-11 14:50:00,29.6,29.62,29.59,29.62,30606.0,27.8944,27.9133,27.885,27.9133,30606.0
2021-02-11 14:55:00,29.62,29.63,29.6,29.62,48726.0,27.9133,27.9227,27.8944,27.9133,48726.0
2021-02-11 15:00:00,29.61,29.63,29.6,29.62,49749.0,27.9039,27.9227,27.8944,27.9133,49749.0
2021-02-11 15:05:00,29.62,29.68,29.62,29.67,31875.0,27.9133,27.9698,27.9133,27.9604,31875.0
2021-02-11 15:10:00,29.68,29.7,29.66,29.66,76782.0,27.9698,27.9887,27.951,27.951,76782.0
2021-02-11 15:15:00,29.66,29.67,29.64,29.67,42453.0,27.951,27.9604,27.9321,27.9604,42453.0
2021-02-11 15:20:00,29.67,29.72,29.67,29.69,60582.0,27.9604,28.0075,27.9604,27.9793,60582.0
2021-02-11 15:25:00,29.69,29.69,29.61,29.62,46572.0,27.9793,27.9793,27.9039,27.9133,46572.0
2021-02-11 15:30:00,29.62,29.66,29.62,29.63,63543.0,27.9133,27.951,27.9133,27.9227,63543.0
2021-02-11 15:35:00,29.63,29.63,29.52,29.56,79701.0,27.9227,27.9227,27.8191,27.8568,79701.0
2021-02-11 15:40:00,29.56,29.6,29.56,29.6,58488.0,27.8568,27.8944,27.8568,27.8944,58488.0
2021-02-11 15:45:00,29.59,29.63,29.58,29.61,70335.0,27.885,27.9227,27.8756,27.9039,70335.0
2021-02-11 15:50:00,29.61,29.67,29.58,29.62,223539.0,27.9039,27.9604,27.8756,27.9133,223539.0
2021-02-11 15:55:00,29.62,29.64,29.58,29.58,483564.0,27.9133,27.9321,27.8756,27.8756,483564.0
2021-02-12 09:30:00,29.53,29.82,29.53,29.81,140301.0,27.8285,28.1018,27.8285,28.0923,140301.0
2021-02-12 09:35:00,29.81,29.95,29.81,29.92,55254.0,28.0923,28.2243,28.0923,28.196,55254.0
2021-02-12 09:40:00,29.92,29.92,29.79,29.81,44319.0,28.196,28.196,28.0735,28.0923,44319.0
2021-02-12 09:45:00,29.81,29.86,29.8,29.85,44877.0,28.0923,28.1395,28.0829,28.13,44877.0
2021-02-12 09:50:00,29.85,29.87,29.76,29.8,90561.0,28.13,28.1489,28.0452,28.0829,90561.0
2021-02-12 09:55:00,29.79,29.81,29.73,29.75,74259.0,28.0735,28.0923,28.017,28.0358,74259.0
2021-02-12 10:00:00,29.75,29.79,29.73,29.76,165021.0,28.0358,28.0735,28.017,28.0452,165021.0
2021-02-12 10:05:00,29.77,29.8,29.76,29.79,69066.0,28.0547,28.0829,28.0452,28.0735,69066.0
2021-02-12 10:10:00,29.78,29.8,29.76,29.77,48372.0,28.0641,28.0829,28.0452,28.0547,48372.0
2021-02-12 10:15:00,29.77,29.81,29.76,29.78,101331.0,28.0547,28.0923,28.0452,28.0641,101331.0
2021-02-12 10:20:00,29.78,29.85,29.78,29.84,43563.0,28.0641,28.13,28.0641,28.1206,43563.0
2021-02-12 10:25:00,29.84,29.84,29.79,29.8,29136.0,28.1206,28.1206,28.0735,28.0829,29136.0
2021-02-12 10:30:00,29.81,29.81,29.76,29.79,48930.0,28.0923,28.0923,28.0452,28.0735,48930.0
2021-02-12 10:35:00,29.8,29.89,29.8,29.88,40503.0,28.0829,28.1677,28.0829,28.1583,40503.0
2021-02-12 10:40:00,29.89,29.92,29.88,29.9,32949.0,28.1677,28.196,28.1583,28.1772,32949.0
2021-02-12 10:45:00,29.91,29.91,29.85,29.89,22749.0,28.1866,28.1866,28.13,28.1677,22749.0
2021-02-12 10:50:00,29.89,29.91,29.89,29.89,49464.0,28.1677,28.1866,28.1677,28.1677,49464.0
2021-02-12 10:55:00,29.89,29.92,29.88,29.89,40173.0,28.1677,28.196,28.1583,28.1677,40173.0
2021-02-12 11:00:00,29.9,29.9,29.81,29.81,50415.0,28.1772,28.1772,28.0923,28.0923,50415.0
2021-02-12 11:05:00,29.81,29.87,29.81,29.85,47760.0,28.0923,28.1489,28.0923,28.13,47760.0
2021-02-12 11:10:00,29.84,29.85,29.79,29.82,32364.0,28.1206,28.13,28.0735,28.1018,32364.0
2021-02-12 11:15:00,29.83,29.88,29.82,29.85,39975.0,28.1112,28.1583,28.1018,28.13,39975.0
2021-02-12 11:20:00,29.84,29.86,29.82,29.82,29124.0,28.1206,28.1395,28.1018,28.1018,29124.0
2021-02-12 11:25:00,29.82,29.85,29.81,29.85,28134.0,28.1018,28.13,28.0923,28.13,28134.0
2021-02-12 11:30:00,29.85,29.9,29.85,29.87,54054.0,28.13,28.1772,28.13,28.1489,54054.0
2021-02-12 11:35:00,29.87,29.89,29.83,29.84,27984.0,28.1489,28.1677,28.1112,28.1206,27984.0
2021-02-12 11:40:00,29.86,29.9,29.86,29.9,22200.0,28.1395,28.1772,28.1395,28.1772,22200.0
2021-02-12 11:45:00,29.91,29.91,29.88,29.89,30507.0,28.1866,28.1866,28.1583,28.1677,30507.0
2021-02-12 11:50:00,29.89,29.91,29.86,29.91,25650.0,28.1677,28.1866,28.1395,28.1866,25650.0
2021-02-12 11:55:00,29.91,29.94,29.89,29.89,48297.0,28.1866,28.2149,28.1677,28.1677,48297.0
2021-02-12 12:00:00,29.89,29.97,29.89,29.94,45528.0,28.1677,28.2431,28.1677,28.2149,45528.0
2021-02-12 12:05:00,29.95,29.97,29.92,29.92,49842.0,28.2243,28.2431,28.196,28.196,49842.0
2021-02-12 12:10:00,29.92,29.97,29.91,29.96,78090.0,28.196,28.2431,28.1866,28.2337,78090.0
2021-02-12 12:15:00,29.96,29.97,29.95,29.95,86466.0,28.2337,28.2431,28.2243,28.2243,86466.0
2021-02-12 12:20:00,29.96,29.97,29.93,29.97,65313.0,28.2337,28.2431,28.2054,28.2431,65313.0
2021-02-12 12:25:00,29.98,29.98,29.94,29.97,60966.0,28.2526,28.2526,28.2149,28.2431,60966.0
2021-02-12 12:30:00,29.97,30.0,29.96,29.99,55662.0,28.2431,28.2714,28.2337,28.262,55662.0
2021-02-12 12:35:00,30.0,30.04,29.99,30.03,594714.0,28.2714,28.3091,28.262,28.2997,594714.0
2021-02-12 12:40:00,30.03,30.03,29.99,30.01,31854.0,28.2997,28.2997,28.262,28.2808,31854.0
2021-02-12 12:45:00,30.01,30.02,29.99,30.01,173415.0,28.2808,28.2902,28.262,28.2808,173415.0
2021-02-12 12:50:00,30.01,30.02,29.98,29.99,60204.0,28.2808,28.2902,28.2526,28.262,60204.0
2021-02-12 12:55:00,30.0,30.0,29.98,29.99,33165.0,28.2714,28.2714,28.2526,28.262,33165.0
2021-02-12 13:00:00,29.99,30.01,29.98,30.0,129090.0,28.262,28.2808,28.2526,28.2714,129090.0
2021-02-12 13:05:00,30.01,30.02,29.99,30.02,214632.0,28.2808,28.2902,28.262,28.2902,214632.0
2021-02-12 13:10:00,30.01,30.03,30.0,30.0,26388.0,28.2808,28.2997,28.2714,28.2714,26388.0
2021-02-12 13:15:00,30.01,30.04,29.99,30.0,96198.0,28.2808,28.3091,28.262,28.2714,96198.0
2021-02-12 13:20:00,30.0,30.01,29.97,30.0,59031.0,28.2714,28.2808,28.2431,28.2714,59031.0
2021-02-12 13:25:00,30.01,30.01,29.98,29.99,31962.0,28.2808,28.2808,28.2526,28.262,31962.0
2021-02-12 13:30:00,29.99,30.01,29.97,30.0,36699.0,28.262,28.2808,28.2431,28.2714,36699.0
2021-02-12 13:35:00,30.0,30.01,29.99,30.01,26247.0,28.2714,28.2808,28.262,28.2808,26247.0
2021-02-12 13:40:00,30.01,30.01,29.97,29.97,31233.0,28.2808,28.2808,28.2431,28.2431,31233.0
2021-02-12 13:45:00,29.97,30.05,29.96,30.05,103158.0,28.2431,28.3185,28.2337,28.3185,103158.0
2021-02-12 13:50:00,30.05,30.06,29.99,30.02,453450.0,28.3185,28.3279,28.262,28.2902,453450.0
2021-02-12 13:55:00,30.02,30.02,29.97,29.97,37089.0,28.2902,28.2902,28.2431,28.2431,37089.0
2021-02-12 14:00:00,29.98,30.0,29.97,30.0,42132.0,28.2526,28.2714,28.2431,28.2714,42132.0
2021-02-12 14:05:00,30.0,30.05,29.99,30.05,125904.0,28.2714,28.3185,28.262,28.3185,125904.0
2021-02-12 14:10:00,30.05,30.06,30.03,30.05,492987.0,28.3185,28.3279,28.2997,28.3185,492987.0
2021-02-12 14:15:00,30.05,30.05,29.98,29.99,38364.0,28.3185,28.3185,28.2526,28.262,38364.0
2021-02-12 14:20:00,30.0,30.03,29.99,30.02,116844.0,28.2714,28.2997,28.262,28.2902,116844.0
2021-02-12 14:25:00,30.03,30.07,30.03,30.07,66393.0,28.2997,28.3374,28.2997,28.3374,66393.0
2021-02-12 14:30:00,30.07,30.11,30.05,30.1,50643.0,28.3374,28.3751,28.3185,28.3656,50643.0
2021-02-12 14:35:00,30.1,30.11,30.07,30.07,55884.0,28.3656,28.3751,28.3374,28.3374,55884.0
2021-02-12 14:40:00,30.07,30.08,30.05,30.06,40902.0,28.3374,28.3468,28.3185,28.3279,40902.0
2021-02-12 14:45:00,30.06,30.07,30.05,30.06,28413.0,28.3279,28.3374,28.3185,28.3279,28413.0
2021-02-12 14:50:00,30.06,30.07,30.05,30.07,32661.0,28.3279,28.3374,28.3185,28.3374,32661.0
2021-02-12 14:55:00,30.07,30.07,30.03,30.04,28506.0,28.3374,28.3374,28.2997,28.3091,28506.0
2021-02-12 15:00:00,30.03,30.04,30.02,30.04,37737.0,28.2997,28.3091,28.2902,28.3091,37737.0
2021-02-12 15:05:00,30.04,30.04,29.99,30.0,51594.0,28.3091,28.3091,28.262,28.2714,51594.0
2021-02-12 15:10:00,30.0,30.03,29.99,30.02,89580.0,28.2714,28.2997,28.262,28.2902,89580.0
2021-02-12 15:15:00,30.02,30.04,30.02,30.03,78066.0,28.2902,28.3091,28.2902,28.2997,78066.0
2021-02-12 15:20:00,30.03,30.07,30.03,30.06,72588.0,28.2997,28.3374,28.2997,28.3279,72588.0
2021-02-12 15:25:00,30.06,30.06,30.03,30.05,106515.0,28.3279,28.3279,28.2997,28.3185,106515.0
2021-02-12 15:30:00,30.04,30.04,30.01,30.03,111930.0,28.3091,28.3091,28.2808,28.2997,111930.0
2021-02-12 15:35:00,30.03,30.05,30.01,30.03,107904.0,28.2997,28.3185,28.2808,28.2997,107904.0
2021-02-12 15:40:00,30.03,30.04,29.99,29.99,173004.0,28.2997,28.3091,28.262,28.262,173004.0
2021-02-12 15:45:00,29.99,30.06,29.98,30.06,148686.0,28.262,28.3279,28.2526,28.3279,148686.0
2021-02-12 15:50:00,30.07,30.14,30.07,30.1,300675.0,28.3374,28.4033,28.3374,28.3656,300675.0
2021-02-12 15:55:00,30.1,30.11,30.03,30.04,759414.0,28.3656,28.3751,28.2997,28.3091,759414.0
2021-02-16 09:30:00,30.14,30.32,30.1,30.24,268014.0,28.4033,28.573,28.3656,28.4976,268014.0
2021-02-16 09:35:00,30.24,30.26,30.08,30.16,92655.0,28.4976,28.5164,28.3468,28.4222,92655.0
2021-02-16 09:40:00,30.17,30.23,30.13,30.22,56661.0,28.4316,28.4881,28.3939,28.4787,56661.0
2021-02-16 09:45:00,30.21,30.24,30.11,30.12,52389.0,28.4693,28.4976,28.3751,28.3845,52389.0
2021-02-16 09:50:00,30.11,30.17,30.05,30.17,285396.0,28.3751,28.4316,28.3185,28.4316,285396.0
2021-02-16 09:55:00,30.17,30.17,30.11,30.13,37257.0,28.4316,28.4316,28.3751,28.3939,37257.0
2021-02-16 10:00:00,30.12,30.16,30.1,30.16,48480.0,28.3845,28.4222,28.3656,28.4222,48480.0
2021-02-16 10:05:00,30.15,30.23,30.12,30.23,55794.0,28.4128,28.4881,28.3845,28.4881,55794.0
2021-02-16 10:10:00,30.22,30.22,30.1,30.11,65079.0,28.4787,28.4787,28.3656,28.3751,65079.0
2021-02-16 10:15:00,30.11,30.16,30.07,30.16,41031.0,28.3751,28.4222,28.3374,28.4222,41031.0
2021-02-16 10:20:00,30.16,30.22,30.15,30.21,68169.0,28.4222,28.4787,28.4128,28.4693,68169.0
2021-02-16 10:25:00,30.21,30.25,30.17,30.24,38871.0,28.4693,28.507,28.4316,28.4976,38871.0
2021-02-16 10:30:00,30.24,30.24,30.2,30.22,45717.0,28.4976,28.4976,28.4599,28.4787,45717.0
2021-02-16 10:35:00,30.22,30.27,30.2,30.27,64863.0,28.4787,28.5258,28.4599,28.5258,64863.0
2021-02-16 10:40:00,30.26,30.26,30.18,30.21,70857.0,28.5164,28.5164,28.441,28.4693,70857.0
2021-02-16 10:45:00,30.22,30.23,30.08,30.08,155460.0,28.4787,28.4881,28.3468,28.3468,155460.0
2021-02-16 10:50:00,30.1,30.11,30.03,30.05,291231.0,28.3656,28.3751,28.2997,28.3185,291231.0
2021-02-16 10:55:00,30.05,30.15,30.04,30.15,91584.0,28.3185,28.4128,28.3091,28.4128,91584.0
2021-02-16 11:00:00,30.15,30.19,30.15,30.16,65094.0,28.4128,28.4505,28.4128,28.4222,65094.0
2021-02-16 11:05:00,30.16,30.18,30.14,30.17,61422.0,28.4222,28.441,28.4033,28.4316,61422.0
2021-02-16 11:10:00,30.19,30.22,30.18,30.19,48384.0,28.4505,28.4787,28.441,28.4505,48384.0
2021-02-16 11:15:00,30.17,30.19,30.16,30.16,166671.0,28.4316,28.4505,28.4222,28.4222,166671.0
2021-02-16 11:20:00,30.17,30.18,30.15,30.17,201294.0,28.4316,28.441,28.4128,28.4316,201294.0
2021-02-16 11:25:00,30.17,30.17,30.12,30.14,360657.0,28.4316,28.4316,28.3845,28.4033,360657.0
2021-02-16 11:30:00,30.14,30.17,30.09,30.16,73800.0,28.4033,28.4316,28.3562,28.4222,73800.0
2021-02-16 11:35:00,30.16,30.24,30.16,30.23,33030.0,28.4222,28.4976,28.4222,28.4881,33030.0
2021-02-16 11:40:00,30.23,30.26,30.22,30.23,33984.0,28.4881,28.5164,28.4787,28.4881,33984.0
2021-02-16 11:45:00,30.23,30.27,30.22,30.25,39372.0,28.4881,28.5258,28.4787,28.507,39372.0
2021-02-16 11:50:00,30.25,30.31,30.24,30.28,52476.0,28.507,28.5635,28.4976,28.5353,52476.0
2021-02-16 11:55:00,30.28,30.3,30.2,30.21,106530.0,28.5353,28.5541,28.4599,28.4693,106530.0
2021-02-16 12:00:00,30.21,30.24,30.19,30.21,485763.0,28.4693,28.4976,28.4505,28.4693,485763.0
2021-02-16 12:05:00,30.21,30.21,30.15,30.16,63627.0,28.4693,28.4693,28.4128,28.4222,63627.0
2021-02-16 12:10:00,30.17,30.23,30.16,30.22,74322.0,28.4316,28.4881,28.4222,28.4787,74322.0
2021-02-16 12:15:00,30.22,30.28,30.18,30.28,64692.0,28.4787,28.5353,28.441,28.5353,64692.0
2021-02-16 12:20:00,30.28,30.3,30.27,30.28,50322.0,28.5353,28.5541,28.5258,28.5353,50322.0
2021-02-16 12:25:00,30.27,30.3,30.27,30.27,31425.0,28.5258,28.5541,28.5258,28.5258,31425.0
2021-02-16 12:30:00,30.28,30.29,30.25,30.29,36534.0,28.5353,28.5447,28.507,28.5447,36534.0
2021-02-16 12:35:00,30.29,30.32,30.27,30.27,190629.0,28.5447,28.573,28.5258,28.5258,190629.0
2021-02-16 12:40:00,30.27,30.27,30.24,30.26,96834.0,28.5258,28.5258,28.4976,28.5164,96834.0
2021-02-16 12:45:00,30.26,30.26,30.2,30.2,89502.0,28.5164,28.5164,28.4599,28.4599,89502.0
2021-02-16 12:50:00,30.2,30.25,30.19,30.25,363225.0,28.4599,28.507,28.4505,28.507,363225.0
2021-02-16 12:55:00,30.25,30.29,30.25,30.26,47787.0,28.507,28.5447,28.507,28.5164,47787.0
2021-02-16 13:00:00,30.25,30.25,30.24,30.24,42852.0,28.507,28.507,28.4976,28.4976,42852.0
2021-02-16 13:05:00,30.24,30.29,30.24,30.29,56211.0,28.4976,28.5447,28.4976,28.5447,56211.0
2021-02-16 13:10:00,30.29,30.33,30.29,30.33,40017.0,28.5447,28.5824,28.5447,28.5824,40017.0
2021-02-16 13:15:00,30.32,30.35,30.3,30.3,54846.0,28.573,28.6012,28.5541,28.5541,54846.0
2021-02-16 13:20:00,30.31,30.32,30.31,30.32,18909.0,28.5635,28.573,28.5635,28.573,18909.0
2021-02-16 13:25:00,30.32,30.32,30.29,30.3,28581.0,28.573,28.573,28.5447,28.5541,28581.0
2021-02-16 13:30:00,30.29,30.31,30.29,30.3,67548.0,28.5447,28.5635,28.5447,28.5541,67548.0
2021-02-16 13:35:00,30.3,30.33,30.28,30.28,152103.0,28.5541,28.5824,28.5353,28.5353,152103.0
2021-02-16 13:40:00,30.28,30.33,30.26,30.33,401982.0,28.5353,28.5824,28.5164,28.5824,401982.0
2021-02-16 13:45:00,30.32,30.33,30.24,30.25,95013.0,28.573,28.5824,28.4976,28.507,95013.0
2021-02-16 13:50:00,30.25,30.26,30.21,30.21,45918.0,28.507,28.5164,28.4693,28.4693,45918.0
2021-02-16 13:55:00,30.22,30.24,30.21,30.22,36930.0,28.4787,28.4976,28.4693,28.4787,36930.0
2021-02-16 14:00:00,30.23,30.24,30.23,30.23,118815.0,28.4881,28.4976,28.4881,28.4881,118815.0
2021-02-16 14:05:00,30.23,30.34,30.23,30.28,943362.0,28.4881,28.5918,28.4881,28.5353,943362.0
2021-02-16 14:10:00,30.27,30.31,30.24,30.31,42426.0,28.5258,28.5635,28.4976,28.5635,42426.0
2021-02-16 14:15:00,30.31,30.33,30.3,30.32,31023.0,28.5635,28.5824,28.5541,28.573,31023.0
2021-02-16 14:20:00,30.33,30.36,30.33,30.34,38781.0,28.5824,28.6107,28.5824,28.5918,38781.0
2021-02-16 14:25:00,30.34,30.37,30.34,30.37,66717.0,28.5918,28.6201,28.5918,28.6201,66717.0
2021-02-16 14:30:00,30.37,30.37,30.34,30.34,45351.0,28.6201,28.6201,28.5918,28.5918,45351.0
2021-02-16 14:35:00,30.34,30.35,30.31,30.32,37080.0,28.5918,28.6012,28.5635,28.573,37080.0
2021-02-16 14:40:00,30.32,30.32,30.28,30.31,34062.0,28.573,28.573,28.5353,28.5635,34062.0
2021-02-16 14:45:00,30.32,30.34,30.29,30.33,36702.0,28.573,28.5918,28.5447,28.5824,36702.0
2021-02-16 14:50:00,30.33,30.33,30.3,30.32,87099.0,28.5824,28.5824,28.5541,28.573,87099.0
2021-02-16 14:55:00,30.32,30.34,30.32,30.33,67764.0,28.573,28.5918,28.573,28.5824,67764.0
2021-02-16 15:00:00,30.33,30.33,30.3,30.32,46035.0,28.5824,28.5824,28.5541,28.573,46035.0
2021-02-16 15:05:00,30.33,30.35,30.32,30.34,53661.0,28.5824,28.6012,28.573,28.5918,53661.0
2021-02-16 15:10:00,30.34,30.36,30.31,30.33,71667.0,28.5918,28.6107,28.5635,28.5824,71667.0
2021-02-16 15:15:00,30.33,30.37,30.32,30.33,40974.0,28.5824,28.6201,28.573,28.5824,40974.0
2021-02-16 15:20:00,30.33,30.37,30.33,30.33,80691.0,28.5824,28.6201,28.5824,28.5824,80691.0
2021-02-16 15:25:00,30.34,30.34,30.31,30.32,57264.0,28.5918,28.5918,28.5635,28.573,57264.0
2021-02-16 15:30:00,30.31,30.32,30.29,30.31,87612.0,28.5635,28.573,28.5447,28.5635,87612.0
2021-02-16 15:35:00,30.32,30.33,30.28,30.29,102222.0,28.573,28.5824,28.5353,28.5447,102222.0
2021-02-16 15:40:00,30.29,30.32,30.27,30.29,94251.0,28.5447,28.573,28.5258,28.5447,94251.0
2021-02-16 15:45:00,30.29,30.3,30.26,30.27,108264.0,28.5447,28.5541,28.5164,28.5258,108264.0
2021-02-16 15:50:00,30.29,30.33,30.24,30.31,382920.0,28.5447,28.5824,28.4976,28.5635,382920.0
2021-02-16 15:55:00,30.31,30.31,30.21,30.25,853446.0,28.5635,28.5635,28.4693,28.507,853446.0
2021-02-17 09:30:00,30.1,30.16,30.0,30.05,235770.0,28.3656,28.4222,28.2714,28.3185,235770.0
2021-02-17 09:35:00,30.01,30.06,29.93,30.03,71652.0,28.2808,28.3279,28.2054,28.2997,71652.0
2021-02-17 09:40:00,30.02,30.15,30.02,30.11,33333.0,28.2902,28.4128,28.2902,28.3751,33333.0
2021-02-17 09:45:00,30.1,30.21,30.09,30.17,48324.0,28.3656,28.4693,28.3562,28.4316,48324.0
2021-02-17 09:50:00,30.17,30.24,30.12,30.13,61404.0,28.4316,28.4976,28.3845,28.3939,61404.0
2021-02-17 09:55:00,30.15,30.19,30.13,30.16,32016.0,28.4128,28.4505,28.3939,28.4222,32016.0
2021-02-17 10:00:00,30.15,30.18,30.11,30.13,56967.0,28.4128,28.441,28.3751,28.3939,56967.0
2021-02-17 10:05:00,30.13,30.13,30.05,30.1,44214.0,28.3939,28.3939,28.3185,28.3656,44214.0
2021-02-17 10:10:00,30.11,30.11,30.05,30.06,51036.0,28.3751,28.3751,28.3185,28.3279,51036.0
2021-02-17 10:15:00,30.06,30.07,30.03,30.06,41523.0,28.3279,28.3374,28.2997,28.3279,41523.0
2021-02-17 10:20:00,30.08,30.1,30.0,30.03,44658.0,28.3468,28.3656,28.2714,28.2997,44658.0
2021-02-17 10:25:00,30.02,30.02,29.96,29.97,33672.0,28.2902,28.2902,28.2337,28.2431,33672.0
2021-02-17 10:30:00,29.96,29.96,29.88,29.94,58677.0,28.2337,28.2337,28.1583,28.2149,58677.0
2021-02-17 10:35:00,29.94,29.99,29.92,29.97,37473.0,28.2149,28.262,28.196,28.2431,37473.0
2021-02-17 10:40:00,29.97,29.97,29.91,29.91,74097.0,28.2431,28.2431,28.1866,28.1866,74097.0
2021-02-17 10:45:00,29.9,29.92,29.85,29.9,81999.0,28.1772,28.196,28.13,28.1772,81999.0
2021-02-17 10:50:00,29.9,29.93,29.89,29.9,60159.0,28.1772,28.2054,28.1677,28.1772,60159.0
2021-02-17 10:55:00,29.91,29.99,29.9,29.98,93945.0,28.1866,28.262,28.1772,28.2526,93945.0
2021-02-17 11:00:00,29.98,29.99,29.9,29.91,56130.0,28.2526,28.262,28.1772,28.1866,56130.0
2021-02-17 11:05:00,29.92,29.93,29.88,29.88,46362.0,28.196,28.2054,28.1583,28.1583,46362.0
2021-02-17 11:10:00,29.88,29.89,29.85,29.85,33057.0,28.1583,28.1677,28.13,28.13,33057.0
2021-02-17 11:15:00,29.84,29.86,29.81,29.83,28638.0,28.1206,28.1395,28.0923,28.1112,28638.0
2021-02-17 11:20:00,29.84,29.88,29.83,29.86,29271.0,28.1206,28.1583,28.1112,28.1395,29271.0
2021-02-17 11:25:00,29.85,29.86,29.82,29.82,39570.0,28.13,28.1395,28.1018,28.1018,39570.0
2021-02-17 11:30:00,29.82,29.84,29.72,29.73,92307.0,28.1018,28.1206,28.0075,28.017,92307.0
2021-02-17 11:35:00,29.73,29.77,29.7,29.74,65649.0,28.017,28.0547,27.9887,28.0264,65649.0
2021-02-17 11:40:00,29.74,29.77,29.7,29.74,43221.0,28.0264,28.0547,27.9887,28.0264,43221.0
2021-02-17 11:45:00,29.73,29.8,29.72,29.8,33882.0,28.017,28.0829,28.0075,28.0829,33882.0
2021-02-17 11:50:00,29.8,29.84,29.8,29.83,46089.0,28.0829,28.1206,28.0829,28.1112,46089.0
2021-02-17 11:55:00,29.82,29.86,29.81,29.86,48528.0,28.1018,28.1395,28.0923,28.1395,48528.0
2021-02-17 12:00:00,29.86,29.89,29.85,29.88,47019.0,28.1395,28.1677,28.13,28.1583,47019.0
2021-02-17 12:05:00,29.89,29.89,29.87,29.87,35706.0,28.1677,28.1677,28.1489,28.1489,35706.0
2021-02-17 12:10:00,29.87,29.87,29.85,29.86,26394.0,28.1489,28.1489,28.13,28.1395,26394.0
2021-02-17 12:15:00,29.86,29.92,29.86,29.89,55314.0,28.1395,28.196,28.1395,28.1677,55314.0
2021-02-17 12:20:00,29.89,29.91,29.86,29.9,43419.0,28.1677,28.1866,28.1395,28.1772,43419.0
2021-02-17 12:25:00,29.91,29.91,29.86,29.89,52653.0,28.1866,28.1866,28.1395,28.1677,52653.0
2021-02-17 12:30:00,29.89,29.89,29.84,29.84,38949.0,28.1677,28.1677,28.1206,28.1206,38949.0
2021-02-17 12:35:00,29.85,29.85,29.81,29.83,55227.0,28.13,28.13,28.0923,28.1112,55227.0
2021-02-17 12:40:00,29.83,29.83,29.8,29.8,26205.0,28.1112,28.1112,28.0829,28.0829,26205.0
2021-02-17 12:45:00,29.8,29.85,29.8,29.81,73089.0,28.0829,28.13,28.0829,28.0923,73089.0
2021-02-17 12:50:00,29.82,29.85,29.81,29.83,40959.0,28.1018,28.13,28.0923,28.1112,40959.0
2021-02-17 12:55:00,29.83,29.83,29.79,29.79,69141.0,28.1112,28.1112,28.0735,28.0735,69141.0
2021-02-17 13:00:00,29.79,29.8,29.78,29.8,63393.0,28.0735,28.0829,28.0641,28.0829,63393.0
2021-02-17 13:05:00,29.8,29.81,29.78,29.79,58425.0,28.0829,28.0923,28.0641,28.0735,58425.0
2021-02-17 13:10:00,29.79,29.8,29.75,29.77,116961.0,28.0735,28.0829,28.0358,28.0547,116961.0
2021-02-17 13:15:00,29.78,29.79,29.76,29.76,47229.0,28.0641,28.0735,28.0452,28.0452,47229.0
2021-02-17 13:20:00,29.75,29.8,29.74,29.8,41871.0,28.0358,28.0829,28.0264,28.0829,41871.0
2021-02-17 13:25:00,29.8,29.81,29.79,29.81,54864.0,28.0829,28.0923,28.0735,28.0923,54864.0
2021-02-17 13:30:00,29.81,29.81,29.77,29.78,64137.0,28.0923,28.0923,28.0547,28.0641,64137.0
2021-02-17 13:35:00,29.78,29.82,29.77,29.81,44361.0,28.0641,28.1018,28.0547,28.0923,44361.0
2021-02-17 13:40:00,29.82,29.83,29.78,29.81,60438.0,28.1018,28.1112,28.0641,28.0923,60438.0
2021-02-17 13:45:00,29.81,29.82,29.77,29.77,41292.0,28.0923,28.1018,28.0547,28.0547,41292.0
2021-02-17 13:50:00,29.78,29.81,29.77,29.81,47892.0,28.0641,28.0923,28.0547,28.0923,47892.0
2021-02-17 13:55:00,29.81,29.84,29.81,29.84,33030.0,28.0923,28.1206,28.0923,28.1206,33030.0
2021-02-17 14:00:00,29.84,29.93,29.84,29.93,89907.0,28.1206,28.2054,28.1206,28.2054,89907.0
2021-02-17 14:05:00,29.94,29.99,29.94,29.98,34641.0,28.2149,28.262,28.2149,28.2526,34641.0
2021-02-17 14:10:00,29.97,29.99,29.96,29.96,39549.0,28.2431,28.262,28.2337,28.2337,39549.0
2021-02-17 14:15:00,29.96,29.97,29.92,29.96,35835.0,28.2337,28.2431,28.196,28.2337,35835.0
2021-02-17 14:20:00,29.96,29.97,29.95,29.96,32235.0,28.2337,28.2431,28.2243,28.2337,32235.0
2021-02-17 14:25:00,29.97,29.97,29.95,29.96,59142.0,28.2431,28.2431,28.2243,28.2337,59142.0
2021-02-17 14:30:00,29.96,29.96,29.94,29.94,51660.0,28.2337,28.2337,28.2149,28.2149,51660.0
2021-02-17 14:35:00,29.94,29.95,29.89,29.91,62439.0,28.2149,28.2243,28.1677,28.1866,62439.0
2021-02-17 14:40:00,29.91,29.92,29.86,29.88,57951.0,28.1866,28.196,28.1395,28.1583,57951.0
2021-02-17 14:45:00,29.88,29.9,29.87,29.87,50808.0,28.1583,28.1772,28.1489,28.1489,50808.0
2021-02-17 14:50:00,29.87,29.91,29.87,29.9,57819.0,28.1489,28.1866,28.1489,28.1772,57819.0
2021-02-17 14:55:00,29.9,29.92,29.89,29.9,80754.0,28.1772,28.196,28.1677,28.1772,80754.0
2021-02-17 15:00:00,29.9,29.9,29.86,29.87,106221.0,28.1772,28.1772,28.1395,28.1489,106221.0
2021-02-17 15:05:00,29.87,29.9,29.87,29.88,40149.0,28.1489,28.1772,28.1489,28.1583,40149.0
2021-02-17 15:10:00,29.88,29.88,29.84,29.85,70686.0,28.1583,28.1583,28.1206,28.13,70686.0
2021-02-17 15:15:00,29.84,29.88,29.83,29.88,46902.0,28.1206,28.1583,28.1112,28.1583,46902.0
2021-02-17 15:20:00,29.88,29.92,29.88,29.91,72066.0,28.1583,28.196,28.1583,28.1866,72066.0
2021-02-17 15:25:00,29.91,29.92,29.88,29.9,64695.0,28.1866,28.196,28.1583,28.1772,64695.0
2021-02-17 15:30:00,29.9,29.94,29.9,29.92,110715.0,28.1772,28.2149,28.1772,28.196,110715.0
2021-02-17 15:35:00,29.93,29.94,29.91,29.92,84057.0,28.2054,28.2149,28.1866,28.196,84057.0
2021-02-17 15:40:00,29.93,29.93,29.89,29.89,120069.0,28.2054,28.2054,28.1677,28.1677,120069.0
2021-02-17 15:45:00,29.89,29.93,29.88,29.91,103395.0,28.1677,28.2054,28.1583,28.1866,103395.0
2021-02-17 15:50:00,29.91,29.97,29.91,29.97,198486.0,28.1866,28.2431,28.1866,28.2431,198486.0
2021-02-17 15:55:00,29.97,30.02,29.97,29.99,374676.0,28.2431,28.2902,28.2431,28.262,374676.0
2021-02-18 09:30:00,29.77,29.84,29.72,29.75,163956.0,28.0547,28.1206,28.0075,28.0358,163956.0
2021-02-18 09:35:00,29.74,29.82,29.73,29.75,49437.0,28.0264,28.1018,28.017,28.0358,49437.0
2021-02-18 09:40:00,29.73,29.78,29.7,29.74,46035.0,28.017,28.0641,27.9887,28.0264,46035.0
2021-02-18 09:45:00,29.74,29.84,29.72,29.78,68223.0,28.0264,28.1206,28.0075,28.0641,68223.0
2021-02-18 09:50:00,29.78,29.81,29.71,29.71,38112.0,28.0641,28.0923,27.9981,27.9981,38112.0
2021-02-18 09:55:00,29.71,29.78,29.69,29.73,134622.0,27.9981,28.0641,27.9793,28.017,134622.0
2021-02-18 10:00:00,29.74,29.76,29.65,29.65,98298.0,28.0264,28.0452,27.9416,27.9416,98298.0
2021-02-18 10:05:00,29.65,29.65,29.57,29.6,122457.0,27.9416,27.9416,27.8662,27.8944,122457.0
2021-02-18 10:10:00,29.6,29.68,29.59,29.63,106575.0,27.8944,27.9698,27.885,27.9227,106575.0
2021-02-18 10:15:00,29.63,29.67,29.62,29.64,79953.0,27.9227,27.9604,27.9133,27.9321,79953.0
2021-02-18 10:20:00,29.65,29.71,29.64,29.7,150609.0,27.9416,27.9981,27.9321,27.9887,150609.0
2021-02-18 10:25:00,29.7,29.7,29.63,29.66,80148.0,27.9887,27.9887,27.9227,27.951,80148.0
2021-02-18 10:30:00,29.67,29.67,29.53,29.58,119019.0,27.9604,27.9604,27.8285,27.8756,119019.0
2021-02-18 10:35:00,29.57,29.63,29.57,29.63,73305.0,27.8662,27.9227,27.8662,27.9227,73305.0
2021-02-18 10:40:00,29.63,29.66,29.58,29.66,60708.0,27.9227,27.951,27.8756,27.951,60708.0
2021-02-18 10:45:00,29.67,29.68,29.6,29.64,103428.0,27.9604,27.9698,27.8944,27.9321,103428.0
2021-02-18 10:50:00,29.63,29.65,29.59,29.61,121077.0,27.9227,27.9416,27.885,27.9039,121077.0
2021-02-18 10:55:00,29.61,29.64,29.58,29.59,60669.0,27.9039,27.9321,27.8756,27.885,60669.0
2021-02-18 11:00:00,29.59,29.59,29.56,29.58,122625.0,27.885,27.885,27.8568,27.8756,122625.0
2021-02-18 11:05:00,29.58,29.61,29.57,29.61,88020.0,27.8756,27.9039,27.8662,27.9039,88020.0
2021-02-18 11:10:00,29.61,29.68,29.6,29.65,81774.0,27.9039,27.9698,27.8944,27.9416,81774.0
2021-02-18 11:15:00,29.65,29.7,29.65,29.68,82719.0,27.9416,27.9887,27.9416,27.9698,82719.0
2021-02-18 11:20:00,29.68,29.72,29.66,29.71,90648.0,27.9698,28.0075,27.951,27.9981,90648.0
2021-02-18 11:25:00,29.71,29.77,29.7,29.73,92577.0,27.9981,28.0547,27.9887,28.017,92577.0
2021-02-18 11:30:00,29.73,29.75,29.7,29.71,93405.0,28.017,28.0358,27.9887,27.9981,93405.0
2021-02-18 11:35:00,29.71,29.75,29.69,29.71,75558.0,27.9981,28.0358,27.9793,27.9981,75558.0
2021-02-18 11:40:00,29.72,29.73,29.71,29.72,57609.0,28.0075,28.017,27.9981,28.0075,57609.0
2021-02-18 11:45:00,29.72,29.73,29.68,29.7,52311.0,28.0075,28.017,27.9698,27.9887,52311.0
2021-02-18 11:50:00,29.69,29.69,29.64,29.65,59142.0,27.9793,27.9793,27.9321,27.9416,59142.0
2021-02-18 11:55:00,29.65,29.68,29.64,29.68,62523.0,27.9416,27.9698,27.9321,27.9698,62523.0
2021-02-18 12:00:00,29.67,29.68,29.61,29.63,102855.0,27.9604,27.9698,27.9039,27.9227,102855.0
2021-02-18 12:05:00,29.62,29.64,29.6,29.63,61701.0,27.9133,27.9321,27.8944,27.9227,61701.0
2021-02-18 12:10:00,29.63,29.63,29.58,29.58,47994.0,27.9227,27.9227,27.8756,27.8756,47994.0
2021-02-18 12:15:00,29.58,29.6,29.54,29.58,72186.0,27.8756,27.8944,27.8379,27.8756,72186.0
2021-02-18 12:20:00,29.59,29.6,29.56,29.57,49179.0,27.885,27.8944,27.8568,27.8662,49179.0
2021-02-18 12:25:00,29.57,29.6,29.55,29.59,56547.0,27.8662,27.8944,27.8473,27.885,56547.0
2021-02-18 12:30:00,29.58,29.59,29.54,29.57,61425.0,27.8756,27.885,27.8379,27.8662,61425.0
2021-02-18 12:35:00,29.57,29.6,29.56,29.59,48969.0,27.8662,27.8944,27.8568,27.885,48969.0
2021-02-18 12:40:00,29.59,29.61,29.58,29.59,30540.0,27.885,27.9039,27.8756,27.885,30540.0
2021-02-18 12:45:00,29.59,29.6,29.58,29.58,65583.0,27.885,27.8944,27.8756,27.8756,65583.0
2021-02-18 12:50:00,29.58,29.59,29.55,29.56,70347.0,27.8756,27.885,27.8473,27.8568,70347.0
2021-02-18 12:55:00,29.56,29.58,29.55,29.56,63411.0,27.8568,27.8756,27.8473,27.8568,63411.0
2021-02-18 13:00:00,29.56,29.57,29.54,29.55,98514.0,27.8568,27.8662,27.8379,27.8473,98514.0
2021-02-18 13:05:00,29.54,29.57,29.54,29.56,50601.0,27.8379,27.8662,27.8379,27.8568,50601.0
2021-02-18 13:10:00,29.56,29.61,29.55,29.61,43767.0,27.8568,27.9039,27.8473,27.9039,43767.0
2021-02-18 13:15:00,29.61,29.68,29.6,29.66,40713.0,27.9039,27.9698,27.8944,27.951,40713.0
2021-02-18 13:20:00,29.66,29.77,29.65,29.74,52521.0,27.951,28.0547,27.9416,28.0264,52521.0
2021-02-18 13:25:00,29.74,29.78,29.74,29.77,25044.0,28.0264,28.0641,28.0264,28.0547,25044.0
2021-02-18 13:30:00,29.77,29.81,29.77,29.81,33108.0,28.0547,28.0923,28.0547,28.0923,33108.0
2021-02-18 13:35:00,29.81,29.82,29.79,29.81,46317.0,28.0923,28.1018,28.0735,28.0923,46317.0
2021-02-18 13:40:00,29.81,29.86,29.81,29.84,53649.0,28.0923,28.1395,28.0923,28.1206,53649.0
2021-02-18 13:45:00,29.84,29.85,29.82,29.84,38028.0,28.1206,28.13,28.1018,28.1206,38028.0
2021-02-18 13:50:00,29.84,29.86,29.82,29.85,36084.0,28.1206,28.1395,28.1018,28.13,36084.0
2021-02-18 13:55:00,29.85,29.87,29.84,29.85,34797.0,28.13,28.1489,28.1206,28.13,34797.0
2021-02-18 14:00:00,29.84,29.89,29.84,29.89,34971.0,28.1206,28.1677,28.1206,28.1677,34971.0
2021-02-18 14:05:00,29.89,29.93,29.89,29.92,48408.0,28.1677,28.2054,28.1677,28.196,48408.0
2021-02-18 14:10:00,29.92,29.94,29.89,29.91,35784.0,28.196,28.2149,28.1677,28.1866,35784.0
2021-02-18 14:15:00,29.91,29.92,29.9,29.91,35202.0,28.1866,28.196,28.1772,28.1866,35202.0
2021-02-18 14:20:00,29.92,29.95,29.9,29.95,36201.0,28.196,28.2243,28.1772,28.2243,36201.0
2021-02-18 14:25:00,29.95,29.96,29.94,29.95,36318.0,28.2243,28.2337,28.2149,28.2243,36318.0
2021-02-18 14:30:00,29.95,29.97,29.94,29.96,32151.0,28.2243,28.2431,28.2149,28.2337,32151.0
2021-02-18 14:35:00,29.95,29.97,29.93,29.97,45714.0,28.2243,28.2431,28.2054,28.2431,45714.0
2021-02-18 14:40:00,29.96,29.98,29.95,29.97,34368.0,28.2337,28.2526,28.2243,28.2431,34368.0
2021-02-18 14:45:00,29.97,29.98,29.96,29.97,44832.0,28.2431,28.2526,28.2337,28.2431,44832.0
2021-02-18 14:50:00,29.97,29.98,29.94,29.96,51531.0,28.2431,28.2526,28.2149,28.2337,51531.0
2021-02-18 14:55:00,29.96,30.01,29.95,29.99,111666.0,28.2337,28.2808,28.2243,28.262,111666.0
2021-02-18 15:00:00,29.98,30.01,29.97,30.01,27129.0,28.2526,28.2808,28.2431,28.2808,27129.0
2021-02-18 15:05:00,30.01,30.03,30.0,30.02,51675.0,28.2808,28.2997,28.2714,28.2902,51675.0
2021-02-18 15:10:00,30.02,30.04,30.01,30.03,67677.0,28.2902,28.3091,28.2808,28.2997,67677.0
2021-02-18 15:15:00,30.03,30.03,29.99,30.0,61011.0,28.2997,28.2997,28.262,28.2714,61011.0
2021-02-18 15:20:00,30.0,30.0,29.97,29.97,68166.0,28.2714,28.2714,28.2431,28.2431,68166.0
2021-02-18 15:25:00,29.97,29.99,29.94,29.96,61800.0,28.2431,28.262,28.2149,28.2337,61800.0
2021-02-18 15:30:00,29.96,30.01,29.95,30.0,118086.0,28.2337,28.2808,28.2243,28.2714,118086.0
2021-02-18 15:35:00,30.0,30.03,29.99,30.01,83166.0,28.2714,28.2997,28.262,28.2808,83166.0
2021-02-18 15:40:00,30.01,30.05,30.0,30.04,125007.0,28.2808,28.3185,28.2714,28.3091,125007.0
2021-02-18 15:45:00,30.04,30.07,30.04,30.05,156192.0,28.3091,28.3374,28.3091,28.3185,156192.0
2021-02-18 15:50:00,30.05,30.16,30.05,30.16,432981.0,28.3185,28.4222,28.3185,28.4222,432981.0
2021-02-18 15:55:00,30.16,30.16,30.0,30.0,934713.0,28.4222,28.4222,28.2714,28.2714,934713.0
2021-02-19 09:30:00,30.1,30.24,30.03,30.22,789519.0,28.3656,28.4976,28.2997,28.4787,789519.0
2021-02-19 09:35:00,30.21,30.22,30.16,30.17,33984.0,28.4693,28.4787,28.4222,28.4316,33984.0
2021-02-19 09:40:00,30.17,30.23,30.17,30.23,23733.0,28.4316,28.4881,28.4316,28.4881,23733.0
2021-02-19 09:45:00,30.22,30.3,30.16,30.29,59343.0,28.4787,28.5541,28.4222,28.5447,59343.0
2021-02-19 09:50:00,30.26,30.31,30.25,30.27,29157.0,28.5164,28.5635,28.507,28.5258,29157.0
2021-02-19 09:55:00,30.27,30.37,30.26,30.37,97137.0,28.5258,28.6201,28.5164,28.6201,97137.0
2021-02-19 10:00:00,30.36,30.4,30.33,30.35,90945.0,28.6107,28.6484,28.5824,28.6012,90945.0
2021-02-19 10:05:00,30.35,30.35,30.27,30.27,82278.0,28.6012,28.6012,28.5258,28.5258,82278.0
2021-02-19 10:10:00,30.28,30.39,30.28,30.36,53115.0,28.5353,28.6389,28.5353,28.6107,53115.0
2021-02-19 10:15:00,30.36,30.45,30.34,30.44,78876.0,28.6107,28.6955,28.5918,28.686,78876.0
2021-02-19 10:20:00,30.44,30.44,30.39,30.4,25938.0,28.686,28.686,28.6389,28.6484,25938.0
2021-02-19 10:25:00,30.4,30.4,30.33,30.37,35391.0,28.6484,28.6484,28.5824,28.6201,35391.0
2021-02-19 10:30:00,30.37,30.39,30.34,30.34,74196.0,28.6201,28.6389,28.5918,28.5918,74196.0
2021-02-19 10:35:00,30.34,30.37,30.31,30.34,38238.0,28.5918,28.6201,28.5635,28.5918,38238.0
2021-02-19 10:40:00,30.34,30.38,30.31,30.32,35484.0,28.5918,28.6295,28.5635,28.573,35484.0
2021-02-19 10:45:00,30.32,30.34,30.31,30.32,34779.0,28.573,28.5918,28.5635,28.573,34779.0
2021-02-19 10:50:00,30.32,30.35,30.31,30.35,33630.0,28.573,28.6012,28.5635,28.6012,33630.0
2021-02-19 10:55:00,30.35,30.39,30.33,30.39,36375.0,28.6012,28.6389,28.5824,28.6389,36375.0
2021-02-19 11:00:00,30.39,30.43,30.38,30.41,32694.0,28.6389,28.6766,28.6295,28.6578,32694.0
2021-02-19 11:05:00,30.41,30.44,30.39,30.42,40893.0,28.6578,28.686,28.6389,28.6672,40893.0
2021-02-19 11:10:00,30.42,30.46,30.41,30.45,32307.0,28.6672,28.7049,28.6578,28.6955,32307.0
2021-02-19 11:15:00,30.45,30.49,30.42,30.48,58836.0,28.6955,28.7332,28.6672,28.7237,58836.0
2021-02-19 11:20:00,30.48,30.53,30.47,30.52,45288.0,28.7237,28.7709,28.7143,28.7614,45288.0
2021-02-19 11:25:00,30.52,30.52,30.5,30.52,22401.0,28.7614,28.7614,28.7426,28.7614,22401.0
2021-02-19 11:30:00,30.52,30.52,30.44,30.44,38127.0,28.7614,28.7614,28.686,28.686,38127.0
2021-02-19 11:35:00,30.45,30.5,30.45,30.49,53736.0,28.6955,28.7426,28.6955,28.7332,53736.0
2021-02-19 11:40:00,30.49,30.49,30.45,30.48,28197.0,28.7332,28.7332,28.6955,28.7237,28197.0
2021-02-19 11:45:00,30.48,30.55,30.48,30.55,38445.0,28.7237,28.7897,28.7237,28.7897,38445.0
2021-02-19 11:50:00,30.54,30.56,30.52,30.54,74820.0,28.7803,28.7991,28.7614,28.7803,74820.0
2021-02-19 11:55:00,30.54,30.55,30.52,30.52,38775.0,28.7803,28.7897,28.7614,28.7614,38775.0
2021-02-19 12:00:00,30.52,30.56,30.49,30.54,70758.0,28.7614,28.7991,28.7332,28.7803,70758.0
2021-02-19 12:05:00,30.54,30.56,30.51,30.52,24204.0,28.7803,28.7991,28.752,28.7614,24204.0
2021-02-19 12:10:00,30.52,30.53,30.49,30.52,67848.0,28.7614,28.7709,28.7332,28.7614,67848.0
2021-02-19 12:15:00,30.53,30.54,30.5,30.51,67101.0,28.7709,28.7803,28.7426,28.752,67101.0
2021-02-19 12:20:00,30.51,30.54,30.49,30.5,61311.0,28.752,28.7803,28.7332,28.7426,61311.0
2021-02-19 12:25:00,30.5,30.52,30.5,30.51,54405.0,28.7426,28.7614,28.7426,28.752,54405.0
2021-02-19 12:30:00,30.5,30.53,30.5,30.5,51165.0,28.7426,28.7709,28.7426,28.7426,51165.0
2021-02-19 12:35:00,30.5,30.54,30.5,30.52,37005.0,28.7426,28.7803,28.7426,28.7614,37005.0
2021-02-19 12:40:00,30.52,30.53,30.5,30.52,35160.0,28.7614,28.7709,28.7426,28.7614,35160.0
2021-02-19 12:45:00,30.52,30.54,30.51,30.52,83325.0,28.7614,28.7803,28.752,28.7614,83325.0
2021-02-19 12:50:00,30.51,30.52,30.49,30.5,62367.0,28.752,28.7614,28.7332,28.7426,62367.0
2021-02-19 12:55:00,30.51,30.53,30.5,30.52,31263.0,28.752,28.7709,28.7426,28.7614,31263.0
2021-02-19 13:00:00,30.51,30.53,30.5,30.52,38211.0,28.752,28.7709,28.7426,28.7614,38211.0
2021-02-19 13:05:00,30.52,30.53,30.46,30.47,50394.0,28.7614,28.7709,28.7049,28.7143,50394.0
2021-02-19 13:10:00,30.46,30.51,30.46,30.5,33177.0,28.7049,28.752,28.7049,28.7426,33177.0
2021-02-19 13:15:00,30.5,30.52,30.49,30.5,44370.0,28.7426,28.7614,28.7332,28.7426,44370.0
2021-02-19 13:20:00,30.5,30.52,30.49,30.51,51459.0,28.7426,28.7614,28.7332,28.752,51459.0
2021-02-19 13:25:00,30.51,30.54,30.51,30.53,40188.0,28.752,28.7803,28.752,28.7709,40188.0
2021-02-19 13:30:00,30.53,30.55,30.51,30.52,41322.0,28.7709,28.7897,28.752,28.7614,41322.0
2021-02-19 13:35:00,30.52,30.56,30.51,30.55,71805.0,28.7614,28.7991,28.752,28.7897,71805.0
2021-02-19 13:40:00,30.55,30.59,30.55,30.58,49809.0,28.7897,28.8274,28.7897,28.818,49809.0
2021-02-19 13:45:00,30.58,30.6,30.57,30.6,78234.0,28.818,28.8368,28.8086,28.8368,78234.0
2021-02-19 13:50:00,30.6,30.6,30.58,30.6,119880.0,28.8368,28.8368,28.818,28.8368,119880.0
2021-02-19 13:55:00,30.59,30.63,30.59,30.59,51891.0,28.8274,28.8651,28.8274,28.8274,51891.0
2021-02-19 14:00:00,30.6,30.62,30.58,30.61,40698.0,28.8368,28.8557,28.818,28.8463,40698.0
2021-02-19 14:05:00,30.6,30.62,30.58,30.6,58776.0,28.8368,28.8557,28.818,28.8368,58776.0
2021-02-19 14:10:00,30.6,30.66,30.6,30.64,124983.0,28.8368,28.8934,28.8368,28.8745,124983.0
2021-02-19 14:15:00,30.63,30.67,30.63,30.66,70533.0,28.8651,28.9028,28.8651,28.8934,70533.0
2021-02-19 14:20:00,30.66,30.66,30.63,30.64,115293.0,28.8934,28.8934,28.8651,28.8745,115293.0
2021-02-19 14:25:00,30.64,30.66,30.62,30.65,219186.0,28.8745,28.8934,28.8557,28.8839,219186.0
2021-02-19 14:30:00,30.64,30.64,30.6,30.63,145719.0,28.8745,28.8745,28.8368,28.8651,145719.0
2021-02-19 14:35:00,30.63,30.64,30.61,30.61,56298.0,28.8651,28.8745,28.8463,28.8463,56298.0
2021-02-19 14:40:00,30.61,30.64,30.61,30.63,207747.0,28.8463,28.8745,28.8463,28.8651,207747.0
2021-02-19 14:45:00,30.63,30.65,30.61,30.63,109269.0,28.8651,28.8839,28.8463,28.8651,109269.0
2021-02-19 14:50:00,30.63,30.66,30.62,30.66,52455.0,28.8651,28.8934,28.8557,28.8934,52455.0
2021-02-19 14:55:00,30.66,30.68,30.65,30.67,71925.0,28.8934,28.9122,28.8839,28.9028,71925.0
2021-02-19 15:00:00,30.67,30.68,30.64,30.66,51972.0,28.9028,28.9122,28.8745,28.8934,51972.0
2021-02-19 15:05:00,30.66,30.66,30.63,30.65,45546.0,28.8934,28.8934,28.8651,28.8839,45546.0
2021-02-19 15:10:00,30.65,30.72,30.65,30.7,57690.0,28.8839,28.9499,28.8839,28.9311,57690.0
2021-02-19 15:15:00,30.7,30.73,30.69,30.72,58008.0,28.9311,28.9593,28.9216,28.9499,58008.0
2021-02-19 15:20:00,30.72,30.72,30.7,30.72,51426.0,28.9499,28.9499,28.9311,28.9499,51426.0
2021-02-19 15:25:00,30.72,30.74,30.71,30.73,93597.0,28.9499,28.9688,28.9405,28.9593,93597.0
2021-02-19 15:30:00,30.73,30.77,30.73,30.74,114195.0,28.9593,28.997,28.9593,28.9688,114195.0
2021-02-19 15:35:00,30.73,30.78,30.71,30.77,128106.0,28.9593,29.0065,28.9405,28.997,128106.0
2021-02-19 15:40:00,30.77,30.78,30.71,30.72,170439.0,28.997,29.0065,28.9405,28.9499,170439.0
2021-02-19 15:45:00,30.72,30.78,30.7,30.77,168816.0,28.9499,29.0065,28.9311,28.997,168816.0
2021-02-19 15:50:00,30.78,30.78,30.69,30.7,408702.0,29.0065,29.0065,28.9216,28.9311,408702.0
2021-02-19 15:55:00,30.7,30.73,30.66,30.68,590700.0,28.9311,28.9593,28.8934,28.9122,590700.0
2021-02-22 09:30:00,30.56,30.69,30.44,30.58,283785.0,28.7991,28.9216,28.686,28.818,283785.0
2021-02-22 09:35:00,30.58,30.7,30.53,30.66,142257.0,28.818,28.9311,28.7709,28.8934,142257.0
2021-02-22 09:40:00,30.66,30.73,30.65,30.73,115656.0,28.8934,28.9593,28.8839,28.9593,115656.0
2021-02-22 09:45:00,30.73,30.76,30.62,30.64,168561.0,28.9593,28.9876,28.8557,28.8745,168561.0
2021-02-22 09:50:00,30.62,30.67,30.6,30.65,57387.0,28.8557,28.9028,28.8368,28.8839,57387.0
2021-02-22 09:55:00,30.65,30.72,30.64,30.69,131574.0,28.8839,28.9499,28.8745,28.9216,131574.0
2021-02-22 10:00:00,30.7,30.73,30.67,30.71,100437.0,28.9311,28.9593,28.9028,28.9405,100437.0
2021-02-22 10:05:00,30.72,30.76,30.7,30.76,89991.0,28.9499,28.9876,28.9311,28.9876,89991.0
2021-02-22 10:10:00,30.74,30.8,30.73,30.75,42285.0,28.9688,29.0253,28.9593,28.9782,42285.0
2021-02-22 10:15:00,30.76,30.77,30.65,30.65,119877.0,28.9876,28.997,28.8839,28.8839,119877.0
2021-02-22 10:20:00,30.64,30.73,30.64,30.73,91839.0,28.8745,28.9593,28.8745,28.9593,91839.0
2021-02-22 10:25:00,30.73,30.85,30.73,30.84,84390.0,28.9593,29.0724,28.9593,29.063,84390.0
2021-02-22 10:30:00,30.84,30.86,30.8,30.81,116109.0,29.063,29.0818,29.0253,29.0347,116109.0
2021-02-22 10:35:00,30.82,30.89,30.8,30.87,42528.0,29.0442,29.1101,29.0253,29.0913,42528.0
2021-02-22 10:40:00,30.86,30.93,30.85,30.92,56610.0,29.0818,29.1478,29.0724,29.1384,56610.0
2021-02-22 10:45:00,30.91,30.93,30.89,30.9,63594.0,29.129,29.1478,29.1101,29.1195,63594.0
2021-02-22 10:50:00,30.9,30.9,30.78,30.78,79026.0,29.1195,29.1195,29.0065,29.0065,79026.0
2021-02-22 10:55:00,30.78,30.87,30.78,30.86,67650.0,29.0065,29.0913,29.0065,29.0818,67650.0
2021-02-22 11:00:00,30.86,30.88,30.85,30.87,86529.0,29.0818,29.1007,29.0724,29.0913,86529.0
2021-02-22 11:05:00,30.87,30.91,30.84,30.86,129852.0,29.0913,29.129,29.063,29.0818,129852.0
2021-02-22 11:10:00,30.85,30.93,30.83,30.9,97842.0,29.0724,29.1478,29.0536,29.1195,97842.0
2021-02-22 11:15:00,30.89,30.97,30.89,30.95,176976.0,29.1101,29.1855,29.1101,29.1667,176976.0
2021-02-22 11:20:00,30.95,30.96,30.93,30.96,75942.0,29.1667,29.1761,29.1478,29.1761,75942.0
2021-02-22 11:25:00,30.96,31.05,30.96,31.03,114222.0,29.1761,29.2609,29.1761,29.2421,114222.0
2021-02-22 11:30:00,31.03,31.06,31.01,31.04,67389.0,29.2421,29.2703,29.2232,29.2515,67389.0
2021-02-22 11:35:00,31.04,31.06,31.0,31.05,45663.0,29.2515,29.2703,29.2138,29.2609,45663.0
2021-02-22 11:40:00,31.05,31.05,31.0,31.03,36528.0,29.2609,29.2609,29.2138,29.2421,36528.0
2021-02-22 11:45:00,31.02,31.03,31.0,31.02,35376.0,29.2326,29.2421,29.2138,29.2326,35376.0
2021-02-22 11:50:00,31.02,31.04,31.01,31.03,76587.0,29.2326,29.2515,29.2232,29.2421,76587.0
2021-02-22 11:55:00,31.03,31.06,31.01,31.06,47013.0,29.2421,29.2703,29.2232,29.2703,47013.0
2021-02-22 12:00:00,31.06,31.06,31.01,31.03,65079.0,29.2703,29.2703,29.2232,29.2421,65079.0
2021-02-22 12:05:00,31.03,31.06,31.03,31.03,43806.0,29.2421,29.2703,29.2421,29.2421,43806.0
2021-02-22 12:10:00,31.03,31.04,31.0,31.02,60879.0,29.2421,29.2515,29.2138,29.2326,60879.0
2021-02-22 12:15:00,31.02,31.05,31.01,31.04,27633.0,29.2326,29.2609,29.2232,29.2515,27633.0
2021-02-22 12:20:00,31.03,31.06,31.03,31.03,57462.0,29.2421,29.2703,29.2421,29.2421,57462.0
2021-02-22 12:25:00,31.03,31.07,31.03,31.06,36660.0,29.2421,29.2797,29.2421,29.2703,36660.0
2021-02-22 12:30:00,31.06,31.06,31.03,31.06,31551.0,29.2703,29.2703,29.2421,29.2703,31551.0
2021-02-22 12:35:00,31.05,31.11,31.05,31.1,81036.0,29.2609,29.3174,29.2609,29.308,81036.0
2021-02-22 12:40:00,31.1,31.12,31.1,31.1,33372.0,29.308,29.3269,29.308,29.308,33372.0
2021-02-22 12:45:00,31.1,31.11,31.09,31.11,41220.0,29.308,29.3174,29.2986,29.3174,41220.0
2021-02-22 12:50:00,31.1,31.1,31.04,31.09,74700.0,29.308,29.308,29.2515,29.2986,74700.0
2021-02-22 12:55:00,31.09,31.09,31.07,31.09,83106.0,29.2986,29.2986,29.2797,29.2986,83106.0
2021-02-22 13:00:00,31.09,31.11,31.09,31.11,51996.0,29.2986,29.3174,29.2986,29.3174,51996.0
2021-02-22 13:05:00,31.11,31.15,31.11,31.14,59709.0,29.3174,29.3551,29.3174,29.3457,59709.0
2021-02-22 13:10:00,31.14,31.14,31.08,31.09,44034.0,29.3457,29.3457,29.2892,29.2986,44034.0
2021-02-22 13:15:00,31.09,31.1,31.07,31.09,54615.0,29.2986,29.308,29.2797,29.2986,54615.0
2021-02-22 13:20:00,31.09,31.1,31.07,31.07,25179.0,29.2986,29.308,29.2797,29.2797,25179.0
2021-02-22 13:25:00,31.06,31.12,31.06,31.12,90342.0,29.2703,29.3269,29.2703,29.3269,90342.0
2021-02-22 13:30:00,31.12,31.12,31.09,31.12,136566.0,29.3269,29.3269,29.2986,29.3269,136566.0
2021-02-22 13:35:00,31.12,31.17,31.11,31.17,65244.0,29.3269,29.374,29.3174,29.374,65244.0
2021-02-22 13:40:00,31.17,31.19,31.15,31.16,79569.0,29.374,29.3928,29.3551,29.3646,79569.0
2021-02-22 13:45:00,31.16,31.16,31.11,31.12,37830.0,29.3646,29.3646,29.3174,29.3269,37830.0
2021-02-22 13:50:00,31.11,31.14,31.09,31.13,189711.0,29.3174,29.3457,29.2986,29.3363,189711.0
2021-02-22 13:55:00,31.13,31.14,31.1,31.11,30945.0,29.3363,29.3457,29.308,29.3174,30945.0
2021-02-22 14:00:00,31.11,31.11,31.08,31.1,76800.0,29.3174,29.3174,29.2892,29.308,76800.0
2021-02-22 14:05:00,31.09,31.13,31.07,31.09,82881.0,29.2986,29.3363,29.2797,29.2986,82881.0
2021-02-22 14:10:00,31.1,31.14,31.08,31.12,153018.0,29.308,29.3457,29.2892,29.3269,153018.0
2021-02-22 14:15:00,31.12,31.15,31.1,31.12,323829.0,29.3269,29.3551,29.308,29.3269,323829.0
2021-02-22 14:20:00,31.12,31.14,31.08,31.12,129177.0,29.3269,29.3457,29.2892,29.3269,129177.0
2021-02-22 14:25:00,31.12,31.15,31.1,31.13,179229.0,29.3269,29.3551,29.308,29.3363,179229.0
2021-02-22 14:30:00,31.13,31.13,31.1,31.11,48927.0,29.3363,29.3363,29.308,29.3174,48927.0
2021-02-22 14:35:00,31.11,31.12,31.09,31.1,57552.0,29.3174,29.3269,29.2986,29.308,57552.0
2021-02-22 14:40:00,31.1,31.13,31.1,31.11,51264.0,29.308,29.3363,29.308,29.3174,51264.0
2021-02-22 14:45:00,31.12,31.12,31.1,31.12,39480.0,29.3269,29.3269,29.308,29.3269,39480.0
2021-02-22 14:50:00,31.12,31.13,31.11,31.11,31719.0,29.3269,29.3363,29.3174,29.3174,31719.0
2021-02-22 14:55:00,31.11,31.14,31.1,31.1,44745.0,29.3174,29.3457,29.308,29.308,44745.0
2021-02-22 15:00:00,31.1,31.11,31.06,31.09,211524.0,29.308,29.3174,29.2703,29.2986,211524.0
2021-02-22 15:05:00,31.09,31.1,31.05,31.09,146937.0,29.2986,29.308,29.2609,29.2986,146937.0
2021-02-22 15:10:00,31.09,31.1,31.06,31.07,189213.0,29.2986,29.308,29.2703,29.2797,189213.0
2021-02-22 15:15:00,31.07,31.08,31.03,31.04,230184.0,29.2797,29.2892,29.2421,29.2515,230184.0
2021-02-22 15:20:00,31.04,31.05,31.01,31.02,115641.0,29.2515,29.2609,29.2232,29.2326,115641.0
2021-02-22 15:25:00,31.03,31.05,31.0,31.01,276435.0,29.2421,29.2609,29.2138,29.2232,276435.0
2021-02-22 15:30:00,31.01,31.01,30.97,30.99,243339.0,29.2232,29.2232,29.1855,29.2044,243339.0
2021-02-22 15:35:00,30.99,31.02,30.99,31.0,302361.0,29.2044,29.2326,29.2044,29.2138,302361.0
2021-02-22 15:40:00,31.0,31.0,30.95,30.96,272643.0,29.2138,29.2138,29.1667,29.1761,272643.0
2021-02-22 15:45:00,30.96,31.0,30.89,30.9,327111.0,29.1761,29.2138,29.1101,29.1195,327111.0
2021-02-22 15:50:00,30.9,30.94,30.86,30.86,427431.0,29.1195,29.1572,29.0818,29.0818,427431.0
2021-02-22 15:55:00,30.87,30.89,30.82,30.87,1062174.0,29.0913,29.1101,29.0442,29.0913,1062174.0
2021-02-23 09:30:00,30.86,31.06,30.83,31.05,252114.0,29.0818,29.2703,29.0536,29.2609,252114.0
2021-02-23 09:35:00,31.04,31.24,30.96,31.18,217377.0,29.2515,29.44,29.1761,29.3834,217377.0
2021-02-23 09:40:00,31.17,31.21,31.08,31.14,123849.0,29.374,29.4117,29.2892,29.3457,123849.0
2021-02-23 09:45:00,31.14,31.22,31.0,31.01,186918.0,29.3457,29.4211,29.2138,29.2232,186918.0
2021-02-23 09:50:00,31.0,31.0,30.81,30.92,172971.0,29.2138,29.2138,29.0347,29.1384,172971.0
2021-02-23 09:55:00,30.92,30.94,30.83,30.87,109200.0,29.1384,29.1572,29.0536,29.0913,109200.0
2021-02-23 10:00:00,30.85,30.85,30.67,30.7,116865.0,29.0724,29.0724,28.9028,28.9311,116865.0
2021-02-23 10:05:00,30.69,30.83,30.65,30.82,119037.0,28.9216,29.0536,28.8839,29.0442,119037.0
2021-02-23 10:10:00,30.81,30.86,30.65,30.65,193203.0,29.0347,29.0818,28.8839,28.8839,193203.0
2021-02-23 10:15:00,30.65,30.69,30.61,30.67,101085.0,28.8839,28.9216,28.8463,28.9028,101085.0
2021-02-23 10:20:00,30.65,30.67,30.59,30.64,126678.0,28.8839,28.9028,28.8274,28.8745,126678.0
2021-02-23 10:25:00,30.64,30.71,30.58,30.6,96297.0,28.8745,28.9405,28.818,28.8368,96297.0
2021-02-23 10:30:00,30.59,30.68,30.57,30.67,153804.0,28.8274,28.9122,28.8086,28.9028,153804.0
2021-02-23 10:35:00,30.66,30.69,30.58,30.69,53352.0,28.8934,28.9216,28.818,28.9216,53352.0
2021-02-23 10:40:00,30.69,30.69,30.59,30.65,37128.0,28.9216,28.9216,28.8274,28.8839,37128.0
2021-02-23 10:45:00,30.67,30.73,30.66,30.68,47580.0,28.9028,28.9593,28.8934,28.9122,47580.0
2021-02-23 10:50:00,30.67,30.72,30.66,30.69,54195.0,28.9028,28.9499,28.8934,28.9216,54195.0
2021-02-23 10:55:00,30.69,30.69,30.57,30.62,127011.0,28.9216,28.9216,28.8086,28.8557,127011.0
2021-02-23 11:00:00,30.63,30.73,30.61,30.68,96834.0,28.8651,28.9593,28.8463,28.9122,96834.0
2021-02-23 11:05:00,30.67,30.67,30.59,30.65,67035.0,28.9028,28.9028,28.8274,28.8839,67035.0
2021-02-23 11:10:00,30.65,30.66,30.61,30.62,74403.0,28.8839,28.8934,28.8463,28.8557,74403.0
2021-02-23 11:15:00,30.62,30.62,30.51,30.55,70971.0,28.8557,28.8557,28.752,28.7897,70971.0
2021-02-23 11:20:00,30.55,30.55,30.51,30.52,47433.0,28.7897,28.7897,28.752,28.7614,47433.0
2021-02-23 11:25:00,30.53,30.57,30.49,30.53,66774.0,28.7709,28.8086,28.7332,28.7709,66774.0
2021-02-23 11:30:00,30.54,30.66,30.52,30.66,71544.0,28.7803,28.8934,28.7614,28.8934,71544.0
2021-02-23 11:35:00,30.66,30.67,30.59,30.6,51129.0,28.8934,28.9028,28.8274,28.8368,51129.0
2021-02-23 11:40:00,30.6,30.61,30.5,30.5,80790.0,28.8368,28.8463,28.7426,28.7426,80790.0
2021-02-23 11:45:00,30.5,30.52,30.45,30.45,59745.0,28.7426,28.7614,28.6955,28.6955,59745.0
2021-02-23 11:50:00,30.46,30.51,30.45,30.51,61935.0,28.7049,28.752,28.6955,28.752,61935.0
2021-02-23 11:55:00,30.5,30.58,30.48,30.55,118695.0,28.7426,28.818,28.7237,28.7897,118695.0
2021-02-23 12:00:00,30.55,30.55,30.45,30.48,61827.0,28.7897,28.7897,28.6955,28.7237,61827.0
2021-02-23 12:05:00,30.49,30.49,30.44,30.46,41361.0,28.7332,28.7332,28.686,28.7049,41361.0
2021-02-23 12:10:00,30.45,30.51,30.43,30.48,67179.0,28.6955,28.752,28.6766,28.7237,67179.0
2021-02-23 12:15:00,30.47,30.5,30.44,30.49,86493.0,28.7143,28.7426,28.686,28.7332,86493.0
2021-02-23 12:20:00,30.48,30.51,30.47,30.49,69390.0,28.7237,28.752,28.7143,28.7332,69390.0
2021-02-23 12:25:00,30.49,30.54,30.49,30.52,40986.0,28.7332,28.7803,28.7332,28.7614,40986.0
2021-02-23 12:30:00,30.51,30.53,30.5,30.5,47658.0,28.752,28.7709,28.7426,28.7426,47658.0
2021-02-23 12:35:00,30.5,30.5,30.44,30.45,86919.0,28.7426,28.7426,28.686,28.6955,86919.0
2021-02-23 12:40:00,30.44,30.46,30.4,30.42,82515.0,28.686,28.7049,28.6484,28.6672,82515.0
2021-02-23 12:45:00,30.42,30.44,30.38,30.39,60408.0,28.6672,28.686,28.6295,28.6389,60408.0
2021-02-23 12:50:00,30.39,30.42,30.34,30.41,80832.0,28.6389,28.6672,28.5918,28.6578,80832.0
2021-02-23 12:55:00,30.41,30.42,30.35,30.37,64419.0,28.6578,28.6672,28.6012,28.6201,64419.0
2021-02-23 13:00:00,30.36,30.43,30.34,30.41,77436.0,28.6107,28.6766,28.5918,28.6578,77436.0
2021-02-23 13:05:00,30.41,30.44,30.4,30.44,30648.0,28.6578,28.686,28.6484,28.686,30648.0
2021-02-23 13:10:00,30.44,30.46,30.42,30.43,65910.0,28.686,28.7049,28.6672,28.6766,65910.0
2021-02-23 13:15:00,30.43,30.44,30.42,30.44,53700.0,28.6766,28.686,28.6672,28.686,53700.0
2021-02-23 13:20:00,30.45,30.48,30.42,30.44,67995.0,28.6955,28.7237,28.6672,28.686,67995.0
2021-02-23 13:25:00,30.44,30.48,30.43,30.45,77013.0,28.686,28.7237,28.6766,28.6955,77013.0
2021-02-23 13:30:00,30.45,30.47,30.44,30.47,84885.0,28.6955,28.7143,28.686,28.7143,84885.0
2021-02-23 13:35:00,30.47,30.51,30.46,30.49,76560.0,28.7143,28.752,28.7049,28.7332,76560.0
2021-02-23 13:40:00,30.5,30.5,30.45,30.46,43719.0,28.7426,28.7426,28.6955,28.7049,43719.0
2021-02-23 13:45:00,30.46,30.47,30.44,30.46,39837.0,28.7049,28.7143,28.686,28.7049,39837.0
2021-02-23 13:50:00,30.46,30.51,30.45,30.49,39783.0,28.7049,28.752,28.6955,28.7332,39783.0
2021-02-23 13:55:00,30.49,30.53,30.48,30.52,38991.0,28.7332,28.7709,28.7237,28.7614,38991.0
2021-02-23 14:00:00,30.51,30.54,30.5,30.54,68052.0,28.752,28.7803,28.7426,28.7803,68052.0
2021-02-23 14:05:00,30.54,30.58,30.53,30.55,43503.0,28.7803,28.818,28.7709,28.7897,43503.0
2021-02-23 14:10:00,30.55,30.57,30.52,30.52,44805.0,28.7897,28.8086,28.7614,28.7614,44805.0
2021-02-23 14:15:00,30.53,30.57,30.53,30.57,37422.0,28.7709,28.8086,28.7709,28.8086,37422.0
2021-02-23 14:20:00,30.56,30.57,30.54,30.56,53292.0,28.7991,28.8086,28.7803,28.7991,53292.0
2021-02-23 14:25:00,30.56,30.57,30.53,30.55,42945.0,28.7991,28.8086,28.7709,28.7897,42945.0
2021-02-23 14:30:00,30.55,30.56,30.48,30.48,49311.0,28.7897,28.7991,28.7237,28.7237,49311.0
2021-02-23 14:35:00,30.48,30.53,30.47,30.51,41115.0,28.7237,28.7709,28.7143,28.752,41115.0
2021-02-23 14:40:00,30.52,30.57,30.51,30.57,33855.0,28.7614,28.8086,28.752,28.8086,33855.0
2021-02-23 14:45:00,30.57,30.59,30.56,30.57,45033.0,28.8086,28.8274,28.7991,28.8086,45033.0
2021-02-23 14:50:00,30.56,30.63,30.56,30.6,88935.0,28.7991,28.8651,28.7991,28.8368,88935.0
2021-02-23 14:55:00,30.59,30.64,30.58,30.63,35370.0,28.8274,28.8745,28.818,28.8651,35370.0
2021-02-23 15:00:00,30.63,30.66,30.63,30.66,55977.0,28.8651,28.8934,28.8651,28.8934,55977.0
2021-02-23 15:05:00,30.67,30.68,30.65,30.67,44160.0,28.9028,28.9122,28.8839,28.9028,44160.0
2021-02-23 15:10:00,30.67,30.71,30.64,30.71,97887.0,28.9028,28.9405,28.8745,28.9405,97887.0
2021-02-23 15:15:00,30.71,30.72,30.68,30.71,82749.0,28.9405,28.9499,28.9122,28.9405,82749.0
2021-02-23 15:20:00,30.71,30.74,30.71,30.72,83397.0,28.9405,28.9688,28.9405,28.9499,83397.0
2021-02-23 15:25:00,30.71,30.76,30.71,30.72,87189.0,28.9405,28.9876,28.9405,28.9499,87189.0
2021-02-23 15:30:00,30.72,30.73,30.7,30.71,111732.0,28.9499,28.9593,28.9311,28.9405,111732.0
2021-02-23 15:35:00,30.7,30.74,30.69,30.7,129813.0,28.9311,28.9688,28.9216,28.9311,129813.0
2021-02-23 15:40:00,30.7,30.72,30.66,30.66,87306.0,28.9311,28.9499,28.8934,28.8934,87306.0
2021-02-23 15:45:00,30.66,30.7,30.65,30.66,159984.0,28.8934,28.9311,28.8839,28.8934,159984.0
2021-02-23 15:50:00,30.66,30.71,30.62,30.62,226887.0,28.8934,28.9405,28.8557,28.8557,226887.0
2021-02-23 15:55:00,30.61,30.63,30.54,30.56,595395.0,28.8463,28.8651,28.7803,28.7991,595395.0
2021-02-24 09:30:00,30.39,30.62,30.32,30.52,210063.0,28.6389,28.8557,28.573,28.7614,210063.0
2021-02-24 09:35:00,30.54,30.65,30.49,30.6,72621.0,28.7803,28.8839,28.7332,28.8368,72621.0
2021-02-24 09:40:00,30.6,30.74,30.55,30.67,55095.0,28.8368,28.9688,28.7897,28.9028,55095.0
2021-02-24 09:45:00,30.66,30.75,30.65,30.71,62607.0,28.8934,28.9782,28.8839,28.9405,62607.0
2021-02-24 09:50:00,30.7,30.72,30.61,30.64,64098.0,28.9311,28.9499,28.8463,28.8745,64098.0
2021-02-24 09:55:00,30.64,30.71,30.63,30.69,127272.0,28.8745,28.9405,28.8651,28.9216,127272.0
2021-02-24 10:00:00,30.7,30.72,30.63,30.67,235134.0,28.9311,28.9499,28.8651,28.9028,235134.0
2021-02-24 10:05:00,30.68,30.69,30.55,30.57,107556.0,28.9122,28.9216,28.7897,28.8086,107556.0
2021-02-24 10:10:00,30.57,30.6,30.5,30.59,156813.0,28.8086,28.8368,28.7426,28.8274,156813.0
2021-02-24 10:15:00,30.58,30.69,30.58,30.67,120237.0,28.818,28.9216,28.818,28.9028,120237.0
2021-02-24 10:20:00,30.67,30.78,30.63,30.77,179487.0,28.9028,29.0065,28.8651,28.997,179487.0
2021-02-24 10:25:00,30.76,30.78,30.72,30.77,81138.0,28.9876,29.0065,28.9499,28.997,81138.0
2021-02-24 10:30:00,30.77,30.84,30.75,30.82,69756.0,28.997,29.063,28.9782,29.0442,69756.0
2021-02-24 10:35:00,30.82,30.82,30.75,30.77,60183.0,29.0442,29.0442,28.9782,28.997,60183.0
2021-02-24 10:40:00,30.77,30.85,30.76,30.85,53028.0,28.997,29.0724,28.9876,29.0724,53028.0
2021-02-24 10:45:00,30.84,30.88,30.83,30.86,41814.0,29.063,29.1007,29.0536,29.0818,41814.0
2021-02-24 10:50:00,30.86,30.87,30.79,30.84,39636.0,29.0818,29.0913,29.0159,29.063,39636.0
2021-02-24 10:55:00,30.84,30.92,30.84,30.89,33645.0,29.063,29.1384,29.063,29.1101,33645.0
2021-02-24 11:00:00,30.89,30.93,30.88,30.93,33558.0,29.1101,29.1478,29.1007,29.1478,33558.0
2021-02-24 11:05:00,30.94,30.97,30.92,30.94,33864.0,29.1572,29.1855,29.1384,29.1572,33864.0
2021-02-24 11:10:00,30.94,30.94,30.88,30.9,27255.0,29.1572,29.1572,29.1007,29.1195,27255.0
2021-02-24 11:15:00,30.89,30.94,30.87,30.92,42291.0,29.1101,29.1572,29.0913,29.1384,42291.0
2021-02-24 11:20:00,30.93,30.97,30.92,30.97,31446.0,29.1478,29.1855,29.1384,29.1855,31446.0
2021-02-24 11:25:00,30.98,31.02,30.94,30.95,53805.0,29.1949,29.2326,29.1572,29.1667,53805.0
2021-02-24 11:30:00,30.96,30.97,30.93,30.96,31620.0,29.1761,29.1855,29.1478,29.1761,31620.0
2021-02-24 11:35:00,30.96,31.01,30.96,31.0,29070.0,29.1761,29.2232,29.1761,29.2138,29070.0
2021-02-24 11:40:00,31.0,31.01,30.96,30.96,27357.0,29.2138,29.2232,29.1761,29.1761,27357.0
2021-02-24 11:45:00,30.96,31.02,30.95,31.0,26757.0,29.1761,29.2326,29.1667,29.2138,26757.0
2021-02-24 11:50:00,30.99,31.04,30.99,31.01,34005.0,29.2044,29.2515,29.2044,29.2232,34005.0
2021-02-24 11:55:00,31.0,31.02,30.98,31.01,26424.0,29.2138,29.2326,29.1949,29.2232,26424.0
2021-02-24 12:00:00,31.02,31.04,31.01,31.03,26202.0,29.2326,29.2515,29.2232,29.2421,26202.0
2021-02-24 12:05:00,31.02,31.04,31.0,31.0,15456.0,29.2326,29.2515,29.2138,29.2138,15456.0
2021-02-24 12:10:00,31.0,31.02,30.98,31.02,25218.0,29.2138,29.2326,29.1949,29.2326,25218.0
2021-02-24 12:15:00,31.02,31.06,31.02,31.05,33306.0,29.2326,29.2703,29.2326,29.2609,33306.0
2021-02-24 12:20:00,31.05,31.09,31.05,31.06,64194.0,29.2609,29.2986,29.2609,29.2703,64194.0
2021-02-24 12:25:00,31.06,31.09,31.03,31.07,386436.0,29.2703,29.2986,29.2421,29.2797,386436.0
2021-02-24 12:30:00,31.08,31.19,31.07,31.17,72402.0,29.2892,29.3928,29.2797,29.374,72402.0
2021-02-24 12:35:00,31.17,31.19,31.14,31.19,26103.0,29.374,29.3928,29.3457,29.3928,26103.0
2021-02-24 12:40:00,31.19,31.2,31.14,31.15,28305.0,29.3928,29.4023,29.3457,29.3551,28305.0
2021-02-24 12:45:00,31.15,31.15,31.08,31.11,29574.0,29.3551,29.3551,29.2892,29.3174,29574.0
2021-02-24 12:50:00,31.11,31.16,31.11,31.16,27060.0,29.3174,29.3646,29.3174,29.3646,27060.0
2021-02-24 12:55:00,31.16,31.16,31.11,31.12,30615.0,29.3646,29.3646,29.3174,29.3269,30615.0
2021-02-24 13:00:00,31.12,31.14,31.11,31.14,37290.0,29.3269,29.3457,29.3174,29.3457,37290.0
2021-02-24 13:05:00,31.14,31.16,31.12,31.12,48369.0,29.3457,29.3646,29.3269,29.3269,48369.0
2021-02-24 13:10:00,31.12,31.14,31.09,31.14,38061.0,29.3269,29.3457,29.2986,29.3457,38061.0
2021-02-24 13:15:00,31.14,31.15,31.12,31.14,32625.0,29.3457,29.3551,29.3269,29.3457,32625.0
2021-02-24 13:20:00,31.14,31.17,31.14,31.16,27609.0,29.3457,29.374,29.3457,29.3646,27609.0
2021-02-24 13:25:00,31.17,31.21,31.16,31.2,51279.0,29.374,29.4117,29.3646,29.4023,51279.0
2021-02-24 13:30:00,31.2,31.22,31.19,31.21,49740.0,29.4023,29.4211,29.3928,29.4117,49740.0
2021-02-24 13:35:00,31.21,31.24,31.19,31.23,27288.0,29.4117,29.44,29.3928,29.4305,27288.0
2021-02-24 13:40:00,31.23,31.23,31.18,31.21,38697.0,29.4305,29.4305,29.3834,29.4117,38697.0
2021-02-24 13:45:00,31.21,31.21,31.18,31.18,26223.0,29.4117,29.4117,29.3834,29.3834,26223.0
2021-02-24 13:50:00,31.18,31.22,31.18,31.22,38127.0,29.3834,29.4211,29.3834,29.4211,38127.0
2021-02-24 13:55:00,31.22,31.29,31.19,31.27,58731.0,29.4211,29.4871,29.3928,29.4682,58731.0
2021-02-24 14:00:00,31.29,31.3,31.23,31.23,35847.0,29.4871,29.4965,29.4305,29.4305,35847.0
2021-02-24 14:05:00,31.23,31.24,31.2,31.23,29928.0,29.4305,29.44,29.4023,29.4305,29928.0
2021-02-24 14:10:00,31.23,31.24,31.18,31.2,31713.0,29.4305,29.44,29.3834,29.4023,31713.0
2021-02-24 14:15:00,31.2,31.21,31.19,31.21,29820.0,29.4023,29.4117,29.3928,29.4117,29820.0
2021-02-24 14:20:00,31.21,31.25,31.21,31.23,39930.0,29.4117,29.4494,29.4117,29.4305,39930.0
2021-02-24 14:25:00,31.23,31.26,31.23,31.25,23649.0,29.4305,29.4588,29.4305,29.4494,23649.0
2021-02-24 14:30:00,31.25,31.26,31.24,31.24,34125.0,29.4494,29.4588,29.44,29.44,34125.0
2021-02-24 14:35:00,31.24,31.24,31.2,31.2,40797.0,29.44,29.44,29.4023,29.4023,40797.0
2021-02-24 14:40:00,31.2,31.21,31.17,31.18,40989.0,29.4023,29.4117,29.374,29.3834,40989.0
2021-02-24 14:45:00,31.17,31.18,31.11,31.12,50814.0,29.374,29.3834,29.3174,29.3269,50814.0
2021-02-24 14:50:00,31.12,31.12,31.1,31.11,47163.0,29.3269,29.3269,29.308,29.3174,47163.0
2021-02-24 14:55:00,31.12,31.15,31.12,31.12,48552.0,29.3269,29.3551,29.3269,29.3269,48552.0
2021-02-24 15:00:00,31.13,31.14,31.1,31.1,33336.0,29.3363,29.3457,29.308,29.308,33336.0
2021-02-24 15:05:00,31.1,31.15,31.1,31.14,31740.0,29.308,29.3551,29.308,29.3457,31740.0
2021-02-24 15:10:00,31.14,31.15,31.1,31.1,42528.0,29.3457,29.3551,29.308,29.308,42528.0
2021-02-24 15:15:00,31.1,31.12,31.09,31.09,41490.0,29.308,29.3269,29.2986,29.2986,41490.0
2021-02-24 15:20:00,31.08,31.1,31.07,31.08,64503.0,29.2892,29.308,29.2797,29.2892,64503.0
2021-02-24 15:25:00,31.08,31.14,31.07,31.13,92262.0,29.2892,29.3457,29.2797,29.3363,92262.0
2021-02-24 15:30:00,31.13,31.14,31.11,31.14,59175.0,29.3363,29.3457,29.3174,29.3457,59175.0
2021-02-24 15:35:00,31.14,31.17,31.13,31.16,64713.0,29.3457,29.374,29.3363,29.3646,64713.0
2021-02-24 15:40:00,31.16,31.17,31.13,31.16,71178.0,29.3646,29.374,29.3363,29.3646,71178.0
2021-02-24 15:45:00,31.15,31.19,31.14,31.17,88401.0,29.3551,29.3928,29.3457,29.374,88401.0
2021-02-24 15:50:00,31.18,31.2,31.13,31.15,168414.0,29.3834,29.4023,29.3363,29.3551,168414.0
2021-02-24 15:55:00,31.14,31.16,31.1,31.13,391521.0,29.3457,29.3646,29.308,29.3363,391521.0
2021-02-25 09:30:00,31.11,31.11,30.68,31.01,379377.0,29.4065,29.4065,29.0,29.312,379377.0
2021-02-25 09:35:00,31.01,31.07,30.95,30.95,76743.0,29.312,29.3687,29.2552,29.2552,76743.0
2021-02-25 09:40:00,30.95,31.03,30.93,30.96,152163.0,29.2552,29.3309,29.2363,29.2647,152163.0
2021-02-25 09:45:00,30.96,31.01,30.89,30.95,90006.0,29.2647,29.312,29.1985,29.2552,90006.0
2021-02-25 09:50:00,30.95,31.01,30.92,31.01,76149.0,29.2552,29.312,29.2269,29.312,76149.0
2021-02-25 09:55:00,31.0,31.03,30.96,31.03,152742.0,29.3025,29.3309,29.2647,29.3309,152742.0
2021-02-25 10:00:00,31.02,31.08,31.0,31.07,96171.0,29.3214,29.3781,29.3025,29.3687,96171.0
2021-02-25 10:05:00,31.08,31.09,30.93,30.94,75069.0,29.3781,29.3876,29.2363,29.2458,75069.0
2021-02-25 10:10:00,30.95,31.06,30.9,31.0,143970.0,29.2552,29.3592,29.208,29.3025,143970.0
2021-02-25 10:15:00,31.01,31.01,30.94,31.0,66156.0,29.312,29.312,29.2458,29.3025,66156.0
2021-02-25 10:20:00,30.99,31.03,30.97,31.02,82569.0,29.2931,29.3309,29.2742,29.3214,82569.0
2021-02-25 10:25:00,31.01,31.01,30.92,30.95,92235.0,29.312,29.312,29.2269,29.2552,92235.0
2021-02-25 10:30:00,30.94,30.95,30.86,30.89,129636.0,29.2458,29.2552,29.1702,29.1985,129636.0
2021-02-25 10:35:00,30.89,30.92,30.8,30.88,124140.0,29.1985,29.2269,29.1135,29.1891,124140.0
2021-02-25 10:40:00,30.87,30.97,30.85,30.96,57963.0,29.1796,29.2742,29.1607,29.2647,57963.0
2021-02-25 10:45:00,30.96,30.96,30.85,30.91,76929.0,29.2647,29.2647,29.1607,29.2174,76929.0
2021-02-25 10:50:00,30.91,30.91,30.84,30.91,49230.0,29.2174,29.2174,29.1513,29.2174,49230.0
2021-02-25 10:55:00,30.91,30.93,30.9,30.91,64674.0,29.2174,29.2363,29.208,29.2174,64674.0
2021-02-25 11:00:00,30.91,30.94,30.9,30.92,89832.0,29.2174,29.2458,29.208,29.2269,89832.0
2021-02-25 11:05:00,30.92,30.94,30.88,30.93,50058.0,29.2269,29.2458,29.1891,29.2363,50058.0
2021-02-25 11:10:00,30.93,30.94,30.9,30.91,64860.0,29.2363,29.2458,29.208,29.2174,64860.0
2021-02-25 11:15:00,30.9,30.94,30.89,30.91,69213.0,29.208,29.2458,29.1985,29.2174,69213.0
2021-02-25 11:20:00,30.92,30.93,30.86,30.88,64659.0,29.2269,29.2363,29.1702,29.1891,64659.0
2021-02-25 11:25:00,30.89,30.89,30.83,30.84,49047.0,29.1985,29.1985,29.1418,29.1513,49047.0
2021-02-25 11:30:00,30.85,30.87,30.82,30.86,39270.0,29.1607,29.1796,29.1324,29.1702,39270.0
2021-02-25 11:35:00,30.86,30.9,30.82,30.88,94677.0,29.1702,29.208,29.1324,29.1891,94677.0
2021-02-25 11:40:00,30.88,30.9,30.84,30.89,63819.0,29.1891,29.208,29.1513,29.1985,63819.0
2021-02-25 11:45:00,30.89,30.91,30.84,30.88,60576.0,29.1985,29.2174,29.1513,29.1891,60576.0
2021-02-25 11:50:00,30.88,30.91,30.82,30.9,47949.0,29.1891,29.2174,29.1324,29.208,47949.0
2021-02-25 11:55:00,30.9,30.92,30.83,30.88,79803.0,29.208,29.2269,29.1418,29.1891,79803.0
2021-02-25 12:00:00,30.88,30.89,30.84,30.88,64764.0,29.1891,29.1985,29.1513,29.1891,64764.0
2021-02-25 12:05:00,30.89,30.93,30.86,30.92,78336.0,29.1985,29.2363,29.1702,29.2269,78336.0
2021-02-25 12:10:00,30.92,30.96,30.85,30.96,59997.0,29.2269,29.2647,29.1607,29.2647,59997.0
2021-02-25 12:15:00,30.95,30.95,30.9,30.9,97680.0,29.2552,29.2552,29.208,29.208,97680.0
2021-02-25 12:20:00,30.91,30.91,30.84,30.88,37980.0,29.2174,29.2174,29.1513,29.1891,37980.0
2021-02-25 12:25:00,30.89,30.89,30.8,30.87,40776.0,29.1985,29.1985,29.1135,29.1796,40776.0
2021-02-25 12:30:00,30.86,30.86,30.74,30.81,42306.0,29.1702,29.1702,29.0567,29.1229,42306.0
2021-02-25 12:35:00,30.81,30.87,30.78,30.87,44670.0,29.1229,29.1796,29.0946,29.1796,44670.0
2021-02-25 12:40:00,30.87,30.89,30.83,30.87,29538.0,29.1796,29.1985,29.1418,29.1796,29538.0
2021-02-25 12:45:00,30.88,30.92,30.83,30.89,102438.0,29.1891,29.2269,29.1418,29.1985,102438.0
2021-02-25 12:50:00,30.88,30.89,30.8,30.84,92958.0,29.1891,29.1985,29.1135,29.1513,92958.0
2021-02-25 12:55:00,30.83,30.86,30.73,30.75,83205.0,29.1418,29.1702,29.0473,29.0662,83205.0
2021-02-25 13:00:00,30.75,30.8,30.72,30.76,214587.0,29.0662,29.1135,29.0378,29.0756,214587.0
2021-02-25 13:05:00,30.76,30.77,30.64,30.72,63462.0,29.0756,29.0851,28.9622,29.0378,63462.0
2021-02-25 13:10:00,30.72,30.81,30.69,30.81,53046.0,29.0378,29.1229,29.0095,29.1229,53046.0
2021-02-25 13:15:00,30.79,30.89,30.77,30.88,43947.0,29.104,29.1985,29.0851,29.1891,43947.0
2021-02-25 13:20:00,30.88,30.92,30.85,30.88,41214.0,29.1891,29.2269,29.1607,29.1891,41214.0
2021-02-25 13:25:00,30.89,30.89,30.83,30.88,58899.0,29.1985,29.1985,29.1418,29.1891,58899.0
2021-02-25 13:30:00,30.87,30.9,30.86,30.89,64026.0,29.1796,29.208,29.1702,29.1985,64026.0
2021-02-25 13:35:00,30.88,30.92,30.85,30.92,43935.0,29.1891,29.2269,29.1607,29.2269,43935.0
2021-02-25 13:40:00,30.92,30.94,30.89,30.93,63837.0,29.2269,29.2458,29.1985,29.2363,63837.0
2021-02-25 13:45:00,30.92,30.93,30.88,30.92,42570.0,29.2269,29.2363,29.1891,29.2269,42570.0
2021-02-25 13:50:00,30.91,30.91,30.82,30.83,65820.0,29.2174,29.2174,29.1324,29.1418,65820.0
2021-02-25 13:55:00,30.84,30.87,30.81,30.86,50625.0,29.1513,29.1796,29.1229,29.1702,50625.0
2021-02-25 14:00:00,30.86,30.92,30.83,30.92,79311.0,29.1702,29.2269,29.1418,29.2269,79311.0
2021-02-25 14:05:00,30.92,30.94,30.9,30.93,66015.0,29.2269,29.2458,29.208,29.2363,66015.0
2021-02-25 14:10:00,30.93,30.94,30.91,30.91,40221.0,29.2363,29.2458,29.2174,29.2174,40221.0
2021-02-25 14:15:00,30.92,30.94,30.91,30.94,88065.0,29.2269,29.2458,29.2174,29.2458,88065.0
2021-02-25 14:20:00,30.94,30.98,30.93,30.97,164379.0,29.2458,29.2836,29.2363,29.2742,164379.0
2021-02-25 14:25:00,30.97,30.97,30.92,30.94,59583.0,29.2742,29.2742,29.2269,29.2458,59583.0
2021-02-25 14:30:00,30.94,30.94,30.88,30.91,48594.0,29.2458,29.2458,29.1891,29.2174,48594.0
2021-02-25 14:35:00,30.9,30.91,30.85,30.85,51723.0,29.208,29.2174,29.1607,29.1607,51723.0
2021-02-25 14:40:00,30.85,30.88,30.83,30.85,35409.0,29.1607,29.1891,29.1418,29.1607,35409.0
2021-02-25 14:45:00,30.86,30.86,30.81,30.83,42108.0,29.1702,29.1702,29.1229,29.1418,42108.0
2021-02-25 14:50:00,30.84,30.85,30.78,30.78,56769.0,29.1513,29.1607,29.0946,29.0946,56769.0
2021-02-25 14:55:00,30.78,30.81,30.77,30.78,63441.0,29.0946,29.1229,29.0851,29.0946,63441.0
2021-02-25 15:00:00,30.77,30.8,30.74,30.74,66516.0,29.0851,29.1135,29.0567,29.0567,66516.0
2021-02-25 15:05:00,30.75,30.76,30.64,30.65,92094.0,29.0662,29.0756,28.9622,28.9717,92094.0
2021-02-25 15:10:00,30.66,30.74,30.66,30.68,99747.0,28.9811,29.0567,28.9811,29.0,99747.0
2021-02-25 15:15:00,30.67,30.67,30.62,30.64,104283.0,28.9906,28.9906,28.9433,28.9622,104283.0
2021-02-25 15:20:00,30.65,30.68,30.58,30.59,136869.0,28.9717,29.0,28.9055,28.915,136869.0
2021-02-25 15:25:00,30.59,30.67,30.59,30.64,119496.0,28.915,28.9906,28.915,28.9622,119496.0
2021-02-25 15:30:00,30.64,30.68,30.62,30.64,118215.0,28.9622,29.0,28.9433,28.9622,118215.0
2021-02-25 15:35:00,30.63,30.67,30.6,30.67,119292.0,28.9528,28.9906,28.9244,28.9906,119292.0
2021-02-25 15:40:00,30.67,30.77,30.64,30.75,116847.0,28.9906,29.0851,28.9622,29.0662,116847.0
2021-02-25 15:45:00,30.75,30.85,30.74,30.8,157347.0,29.0662,29.1607,29.0567,29.1135,157347.0
2021-02-25 15:50:00,30.8,30.82,30.73,30.77,278064.0,29.1135,29.1324,29.0473,29.0851,278064.0
2021-02-25 15:55:00,30.78,30.79,30.71,30.72,614208.0,29.0946,29.104,29.0284,29.0378,614208.0
2021-02-26 09:30:00,30.86,30.9,30.62,30.8,114915.0,29.1702,29.208,28.9433,29.1135,114915.0
2021-02-26 09:35:00,30.79,30.87,30.78,30.84,37872.0,29.104,29.1796,29.0946,29.1513,37872.0
2021-02-26 09:40:00,30.83,30.89,30.82,30.88,64518.0,29.1418,29.1985,29.1324,29.1891,64518.0
2021-02-26 09:45:00,30.88,30.97,30.85,30.86,99912.0,29.1891,29.2742,29.1607,29.1702,99912.0
2021-02-26 09:50:00,30.87,30.91,30.82,30.88,48276.0,29.1796,29.2174,29.1324,29.1891,48276.0
2021-02-26 09:55:00,30.88,30.9,30.82,30.84,64287.0,29.1891,29.208,29.1324,29.1513,64287.0
2021-02-26 10:00:00,30.84,30.86,30.76,30.8,78441.0,29.1513,29.1702,29.0756,29.1135,78441.0
2021-02-26 10:05:00,30.8,30.86,30.7,30.73,67638.0,29.1135,29.1702,29.0189,29.0473,67638.0
2021-02-26 10:10:00,30.74,30.81,30.72,30.76,76326.0,29.0567,29.1229,29.0378,29.0756,76326.0
2021-02-26 10:15:00,30.76,30.77,30.68,30.69,60429.0,29.0756,29.0851,29.0,29.0095,60429.0
2021-02-26 10:20:00,30.7,30.7,30.54,30.54,62724.0,29.0189,29.0189,28.8677,28.8677,62724.0
2021-02-26 10:25:00,30.51,30.56,30.36,30.37,77766.0,28.8393,28.8866,28.6976,28.707,77766.0
2021-02-26 10:30:00,30.38,30.57,30.38,30.54,65430.0,28.7165,28.8961,28.7165,28.8677,65430.0
2021-02-26 10:35:00,30.54,30.74,30.53,30.72,58290.0,28.8677,29.0567,28.8582,29.0378,58290.0
2021-02-26 10:40:00,30.72,30.75,30.69,30.74,48318.0,29.0378,29.0662,29.0095,29.0567,48318.0
2021-02-26 10:45:00,30.74,30.77,30.72,30.74,39813.0,29.0567,29.0851,29.0378,29.0567,39813.0
2021-02-26 10:50:00,30.75,30.78,30.69,30.75,38829.0,29.0662,29.0946,29.0095,29.0662,38829.0
2021-02-26 10:55:00,30.74,30.76,30.7,30.74,48201.0,29.0567,29.0756,29.0189,29.0567,48201.0
2021-02-26 11:00:00,30.75,30.81,30.7,30.79,42351.0,29.0662,29.1229,29.0189,29.104,42351.0
2021-02-26 11:05:00,30.78,30.81,30.76,30.77,37185.0,29.0946,29.1229,29.0756,29.0851,37185.0
2021-02-26 11:10:00,30.77,30.78,30.68,30.68,47046.0,29.0851,29.0946,29.0,29.0,47046.0
2021-02-26 11:15:00,30.7,30.73,30.63,30.65,62841.0,29.0189,29.0473,28.9528,28.9717,62841.0
2021-02-26 11:20:00,30.66,30.67,30.61,30.63,65001.0,28.9811,28.9906,28.9339,28.9528,65001.0
2021-02-26 11:25:00,30.64,30.69,30.62,30.65,49713.0,28.9622,29.0095,28.9433,28.9717,49713.0
2021-02-26 11:30:00,30.64,30.77,30.64,30.75,46281.0,28.9622,29.0851,28.9622,29.0662,46281.0
2021-02-26 11:35:00,30.75,30.79,30.74,30.77,37827.0,29.0662,29.104,29.0567,29.0851,37827.0
2021-02-26 11:40:00,30.76,30.77,30.74,30.74,48057.0,29.0756,29.0851,29.0567,29.0567,48057.0
2021-02-26 11:45:00,30.75,30.75,30.65,30.66,78999.0,29.0662,29.0662,28.9717,28.9811,78999.0
2021-02-26 11:50:00,30.65,30.66,30.58,30.59,63657.0,28.9717,28.9811,28.9055,28.915,63657.0
2021-02-26 11:55:00,30.59,30.59,30.53,30.58,80961.0,28.915,28.915,28.8582,28.9055,80961.0
2021-02-26 12:00:00,30.58,30.64,30.57,30.64,40224.0,28.9055,28.9622,28.8961,28.9622,40224.0
2021-02-26 12:05:00,30.63,30.69,30.57,30.69,54609.0,28.9528,29.0095,28.8961,29.0095,54609.0
2021-02-26 12:10:00,30.7,30.81,30.69,30.79,65757.0,29.0189,29.1229,29.0095,29.104,65757.0
2021-02-26 12:15:00,30.78,30.85,30.75,30.83,60360.0,29.0946,29.1607,29.0662,29.1418,60360.0
2021-02-26 12:20:00,30.83,30.83,30.78,30.79,64266.0,29.1418,29.1418,29.0946,29.104,64266.0
2021-02-26 12:25:00,30.8,30.81,30.76,30.79,47268.0,29.1135,29.1229,29.0756,29.104,47268.0
2021-02-26 12:30:00,30.8,30.88,30.79,30.87,55479.0,29.1135,29.1891,29.104,29.1796,55479.0
2021-02-26 12:35:00,30.87,30.91,30.83,30.85,36423.0,29.1796,29.2174,29.1418,29.1607,36423.0
2021-02-26 12:40:00,30.85,30.85,30.81,30.82,38943.0,29.1607,29.1607,29.1229,29.1324,38943.0
2021-02-26 12:45:00,30.82,30.86,30.8,30.84,31590.0,29.1324,29.1702,29.1135,29.1513,31590.0
2021-02-26 12:50:00,30.83,30.86,30.81,30.84,45645.0,29.1418,29.1702,29.1229,29.1513,45645.0
2021-02-26 12:55:00,30.83,30.83,30.74,30.76,58299.0,29.1418,29.1418,29.0567,29.0756,58299.0
2021-02-26 13:00:00,30.75,30.76,30.66,30.69,38943.0,29.0662,29.0756,28.9811,29.0095,38943.0
2021-02-26 13:05:00,30.68,30.71,30.65,30.71,36213.0,29.0,29.0284,28.9717,29.0284,36213.0
2021-02-26 13:10:00,30.71,30.75,30.7,30.74,25911.0,29.0284,29.0662,29.0189,29.0567,25911.0
2021-02-26 13:15:00,30.74,30.78,30.74,30.78,30486.0,29.0567,29.0946,29.0567,29.0946,30486.0
2021-02-26 13:20:00,30.78,30.85,30.78,30.82,23598.0,29.0946,29.1607,29.0946,29.1324,23598.0
2021-02-26 13:25:00,30.83,30.87,30.83,30.86,23544.0,29.1418,29.1796,29.1418,29.1702,23544.0
2021-02-26 13:30:00,30.87,30.88,30.78,30.82,35169.0,29.1796,29.1891,29.0946,29.1324,35169.0
2021-02-26 13:35:00,30.81,30.82,30.78,30.79,27789.0,29.1229,29.1324,29.0946,29.104,27789.0
2021-02-26 13:40:00,30.79,30.81,30.77,30.79,28320.0,29.104,29.1229,29.0851,29.104,28320.0
2021-02-26 13:45:00,30.8,30.84,30.69,30.75,42102.0,29.1135,29.1513,29.0095,29.0662,42102.0
2021-02-26 13:50:00,30.75,30.75,30.68,30.69,42330.0,29.0662,29.0662,29.0,29.0095,42330.0
2021-02-26 13:55:00,30.69,30.73,30.69,30.69,43692.0,29.0095,29.0473,29.0095,29.0095,43692.0
2021-02-26 14:00:00,30.69,30.72,30.65,30.66,78885.0,29.0095,29.0378,28.9717,28.9811,78885.0
2021-02-26 14:05:00,30.66,30.69,30.63,30.67,61584.0,28.9811,29.0095,28.9528,28.9906,61584.0
2021-02-26 14:10:00,30.66,30.68,30.63,30.64,49008.0,28.9811,29.0,28.9528,28.9622,49008.0
2021-02-26 14:15:00,30.63,30.68,30.56,30.56,59223.0,28.9528,29.0,28.8866,28.8866,59223.0
2021-02-26 14:20:00,30.57,30.62,30.55,30.56,55695.0,28.8961,28.9433,28.8771,28.8866,55695.0
2021-02-26 14:25:00,30.56,30.61,30.56,30.59,35004.0,28.8866,28.9339,28.8866,28.915,35004.0
2021-02-26 14:30:00,30.6,30.66,30.59,30.66,55869.0,28.9244,28.9811,28.915,28.9811,55869.0
2021-02-26 14:35:00,30.65,30.68,30.63,30.63,55992.0,28.9717,29.0,28.9528,28.9528,55992.0
2021-02-26 14:40:00,30.63,30.66,30.6,30.62,49953.0,28.9528,28.9811,28.9244,28.9433,49953.0
2021-02-26 14:45:00,30.63,30.72,30.63,30.72,34230.0,28.9528,29.0378,28.9528,29.0378,34230.0
2021-02-26 14:50:00,30.72,30.72,30.69,30.7,38295.0,29.0378,29.0378,29.0095,29.0189,38295.0
2021-02-26 14:55:00,30.69,30.73,30.68,30.69,35880.0,29.0095,29.0473,29.0,29.0095,35880.0
2021-02-26 15:00:00,30.7,30.79,30.7,30.77,48381.0,29.0189,29.104,29.0189,29.0851,48381.0
2021-02-26 15:05:00,30.77,30.86,30.77,30.85,59649.0,29.0851,29.1702,29.0851,29.1607,59649.0
2021-02-26 15:10:00,30.84,30.84,30.76,30.77,49047.0,29.1513,29.1513,29.0756,29.0851,49047.0
2021-02-26 15:15:00,30.77,30.8,30.76,30.79,38307.0,29.0851,29.1135,29.0756,29.104,38307.0
2021-02-26 15:20:00,30.79,30.81,30.74,30.74,43947.0,29.104,29.1229,29.0567,29.0567,43947.0
2021-02-26 15:25:00,30.74,30.74,30.69,30.69,38640.0,29.0567,29.0567,29.0095,29.0095,38640.0
2021-02-26 15:30:00,30.69,30.7,30.66,30.68,54837.0,29.0095,29.0189,28.9811,29.0,54837.0
2021-02-26 15:35:00,30.67,30.69,30.66,30.67,78918.0,28.9906,29.0095,28.9811,28.9906,78918.0
2021-02-26 15:40:00,30.66,30.69,30.65,30.67,136311.0,28.9811,29.0095,28.9717,28.9906,136311.0
2021-02-26 15:45:00,30.67,30.82,30.67,30.8,120450.0,28.9906,29.1324,28.9906,29.1135,120450.0
2021-02-26 15:50:00,30.78,30.78,30.59,30.59,260310.0,29.0946,29.0946,28.915,28.915,260310.0
2021-02-26 15:55:00,30.59,30.66,30.51,30.51,403095.0,28.915,28.9811,28.8393,28.8393,403095.0
2021-03-01 09:30:00,31.0,31.0,30.82,30.96,218802.0,29.3025,29.3025,29.1324,29.2647,218802.0
2021-03-01 09:35:00,30.97,31.0,30.9,30.96,59067.0,29.2742,29.3025,29.208,29.2647,59067.0
2021-03-01 09:40:00,31.0,31.0,30.93,30.96,61752.0,29.3025,29.3025,29.2363,29.2647,61752.0
2021-03-01 09:45:00,30.97,31.0,30.95,30.96,64152.0,29.2742,29.3025,29.2552,29.2647,64152.0
2021-03-01 09:50:00,30.98,30.98,30.89,30.89,37521.0,29.2836,29.2836,29.1985,29.1985,37521.0
2021-03-01 09:55:00,30.89,30.97,30.89,30.92,30756.0,29.1985,29.2742,29.1985,29.2269,30756.0
2021-03-01 10:00:00,30.92,30.98,30.86,30.98,41583.0,29.2269,29.2836,29.1702,29.2836,41583.0
2021-03-01 10:05:00,30.98,31.02,30.92,30.94,53415.0,29.2836,29.3214,29.2269,29.2458,53415.0
2021-03-01 10:10:00,30.96,30.97,30.92,30.93,41553.0,29.2647,29.2742,29.2269,29.2363,41553.0
2021-03-01 10:15:00,30.94,31.04,30.94,31.03,71169.0,29.2458,29.3403,29.2458,29.3309,71169.0
2021-03-01 10:20:00,31.03,31.06,30.99,31.04,31323.0,29.3309,29.3592,29.2931,29.3403,31323.0
2021-03-01 10:25:00,31.04,31.05,31.01,31.03,31398.0,29.3403,29.3498,29.312,29.3309,31398.0
2021-03-01 10:30:00,31.04,31.12,31.04,31.12,31869.0,29.3403,29.4159,29.3403,29.4159,31869.0
2021-03-01 10:35:00,31.12,31.15,31.1,31.14,36069.0,29.4159,29.4443,29.397,29.4348,36069.0
2021-03-01 10:40:00,31.15,31.15,31.08,31.09,33375.0,29.4443,29.4443,29.3781,29.3876,33375.0
2021-03-01 10:45:00,31.1,31.12,31.05,31.1,31926.0,29.397,29.4159,29.3498,29.397,31926.0
2021-03-01 10:50:00,31.09,31.14,31.09,31.13,29817.0,29.3876,29.4348,29.3876,29.4254,29817.0
2021-03-01 10:55:00,31.13,31.13,31.07,31.07,42777.0,29.4254,29.4254,29.3687,29.3687,42777.0
2021-03-01 11:00:00,31.07,31.09,31.03,31.05,26217.0,29.3687,29.3876,29.3309,29.3498,26217.0
2021-03-01 11:05:00,31.05,31.05,31.01,31.01,23769.0,29.3498,29.3498,29.312,29.312,23769.0
2021-03-01 11:10:00,31.02,31.05,31.0,31.03,30546.0,29.3214,29.3498,29.3025,29.3309,30546.0
2021-03-01 11:15:00,31.03,31.06,30.99,31.04,60081.0,29.3309,29.3592,29.2931,29.3403,60081.0
2021-03-01 11:20:00,31.04,31.07,31.03,31.05,29523.0,29.3403,29.3687,29.3309,29.3498,29523.0
2021-03-01 11:25:00,31.05,31.06,31.02,31.02,17934.0,29.3498,29.3592,29.3214,29.3214,17934.0
2021-03-01 11:30:00,31.04,31.05,31.03,31.03,42318.0,29.3403,29.3498,29.3309,29.3309,42318.0
2021-03-01 11:35:00,31.04,31.06,31.03,31.05,36009.0,29.3403,29.3592,29.3309,29.3498,36009.0
2021-03-01 11:40:00,31.07,31.1,31.07,31.08,62340.0,29.3687,29.397,29.3687,29.3781,62340.0
2021-03-01 11:45:00,31.07,31.11,31.07,31.1,15237.0,29.3687,29.4065,29.3687,29.397,15237.0
2021-03-01 11:50:00,31.1,31.11,31.08,31.1,23616.0,29.397,29.4065,29.3781,29.397,23616.0
2021-03-01 11:55:00,31.09,31.13,31.08,31.1,20091.0,29.3876,29.4254,29.3781,29.397,20091.0
2021-03-01 12:00:00,31.1,31.16,31.1,31.14,20742.0,29.397,29.4537,29.397,29.4348,20742.0
2021-03-01 12:05:00,31.14,31.14,31.09,31.1,24696.0,29.4348,29.4348,29.3876,29.397,24696.0
2021-03-01 12:10:00,31.1,31.13,31.09,31.11,75093.0,29.397,29.4254,29.3876,29.4065,75093.0
2021-03-01 12:15:00,31.11,31.11,31.08,31.09,22170.0,29.4065,29.4065,29.3781,29.3876,22170.0
2021-03-01 12:20:00,31.1,31.1,31.06,31.09,72195.0,29.397,29.397,29.3592,29.3876,72195.0
2021-03-01 12:25:00,31.09,31.12,31.09,31.09,28335.0,29.3876,29.4159,29.3876,29.3876,28335.0
2021-03-01 12:30:00,31.1,31.13,31.1,31.13,33897.0,29.397,29.4254,29.397,29.4254,33897.0
2021-03-01 12:35:00,31.14,31.14,31.12,31.12,41478.0,29.4348,29.4348,29.4159,29.4159,41478.0
2021-03-01 12:40:00,31.12,31.13,31.1,31.11,36576.0,29.4159,29.4254,29.397,29.4065,36576.0
2021-03-01 12:45:00,31.11,31.12,31.09,31.1,29280.0,29.4065,29.4159,29.3876,29.397,29280.0
2021-03-01 12:50:00,31.11,31.12,31.1,31.1,20802.0,29.4065,29.4159,29.397,29.397,20802.0
2021-03-01 12:55:00,31.1,31.1,31.07,31.08,20112.0,29.397,29.397,29.3687,29.3781,20112.0
2021-03-01 13:00:00,31.08,31.09,31.06,31.08,15897.0,29.3781,29.3876,29.3592,29.3781,15897.0
2021-03-01 13:05:00,31.08,31.09,31.07,31.09,39891.0,29.3781,29.3876,29.3687,29.3876,39891.0
2021-03-01 13:10:00,31.09,31.09,31.03,31.03,45768.0,29.3876,29.3876,29.3309,29.3309,45768.0
2021-03-01 13:15:00,31.04,31.04,31.01,31.03,23490.0,29.3403,29.3403,29.312,29.3309,23490.0
2021-03-01 13:20:00,31.02,31.03,31.01,31.01,45627.0,29.3214,29.3309,29.312,29.312,45627.0
2021-03-01 13:25:00,31.01,31.02,30.98,31.0,41997.0,29.312,29.3214,29.2836,29.3025,41997.0
2021-03-01 13:30:00,31.0,31.08,31.0,31.06,37521.0,29.3025,29.3781,29.3025,29.3592,37521.0
2021-03-01 13:35:00,31.07,31.11,31.07,31.11,15789.0,29.3687,29.4065,29.3687,29.4065,15789.0
2021-03-01 13:40:00,31.1,31.13,31.1,31.12,27108.0,29.397,29.4254,29.397,29.4159,27108.0
2021-03-01 13:45:00,31.12,31.12,31.08,31.1,59691.0,29.4159,29.4159,29.3781,29.397,59691.0
2021-03-01 13:50:00,31.09,31.1,31.06,31.06,31608.0,29.3876,29.397,29.3592,29.3592,31608.0
2021-03-01 13:55:00,31.07,31.08,31.07,31.08,25791.0,29.3687,29.3781,29.3687,29.3781,25791.0
2021-03-01 14:00:00,31.08,31.09,31.07,31.09,35373.0,29.3781,29.3876,29.3687,29.3876,35373.0
2021-03-01 14:05:00,31.09,31.15,31.08,31.12,71943.0,29.3876,29.4443,29.3781,29.4159,71943.0
2021-03-01 14:10:00,31.13,31.18,31.12,31.17,30513.0,29.4254,29.4727,29.4159,29.4632,30513.0
2021-03-01 14:15:00,31.17,31.17,31.11,31.12,36207.0,29.4632,29.4632,29.4065,29.4159,36207.0
2021-03-01 14:20:00,31.12,31.14,31.11,31.12,26058.0,29.4159,29.4348,29.4065,29.4159,26058.0
2021-03-01 14:25:00,31.11,31.12,31.11,31.12,21798.0,29.4065,29.4159,29.4065,29.4159,21798.0
2021-03-01 14:30:00,31.12,31.14,31.12,31.13,19032.0,29.4159,29.4348,29.4159,29.4254,19032.0
2021-03-01 14:35:00,31.14,31.16,31.13,31.14,23622.0,29.4348,29.4537,29.4254,29.4348,23622.0
2021-03-01 14:40:00,31.14,31.15,31.12,31.13,98064.0,29.4348,29.4443,29.4159,29.4254,98064.0
2021-03-01 14:45:00,31.13,31.14,31.09,31.13,106344.0,29.4254,29.4348,29.3876,29.4254,106344.0
2021-03-01 14:50:00,31.13,31.15,31.12,31.14,52392.0,29.4254,29.4443,29.4159,29.4348,52392.0
2021-03-01 14:55:00,31.13,31.15,31.11,31.11,37548.0,29.4254,29.4443,29.4065,29.4065,37548.0
2021-03-01 15:00:00,31.12,31.15,31.11,31.14,43767.0,29.4159,29.4443,29.4065,29.4348,43767.0
2021-03-01 15:05:00,31.13,31.13,31.11,31.12,42018.0,29.4254,29.4254,29.4065,29.4159,42018.0
2021-03-01 15:10:00,31.12,31.13,31.1,31.11,77454.0,29.4159,29.4254,29.397,29.4065,77454.0
2021-03-01 15:15:00,31.11,31.11,31.07,31.1,42495.0,29.4065,29.4065,29.3687,29.397,42495.0
2021-03-01 15:20:00,31.1,31.13,31.09,31.13,47373.0,29.397,29.4254,29.3876,29.4254,47373.0
2021-03-01 15:25:00,31.12,31.16,31.12,31.15,91293.0,29.4159,29.4537,29.4159,29.4443,91293.0
2021-03-01 15:30:00,31.15,31.17,31.12,31.14,85179.0,29.4443,29.4632,29.4159,29.4348,85179.0
2021-03-01 15:35:00,31.15,31.15,31.08,31.08,56814.0,29.4443,29.4443,29.3781,29.3781,56814.0
2021-03-01 15:40:00,31.08,31.1,31.05,31.05,74466.0,29.3781,29.397,29.3498,29.3498,74466.0
2021-03-01 15:45:00,31.05,31.05,30.98,30.98,123690.0,29.3498,29.3498,29.2836,29.2836,123690.0
2021-03-01 15:50:00,30.97,31.01,30.96,30.96,250719.0,29.2742,29.312,29.2647,29.2647,250719.0
2021-03-01 15:55:00,30.96,31.0,30.93,30.98,657435.0,29.2647,29.3025,29.2363,29.2836,657435.0
2021-03-02 09:30:00,30.97,31.01,30.83,30.83,127452.0,29.2742,29.312,29.1418,29.1418,127452.0
2021-03-02 09:35:00,30.82,30.92,30.82,30.86,26910.0,29.1324,29.2269,29.1324,29.1702,26910.0
2021-03-02 09:40:00,30.85,30.87,30.74,30.78,26130.0,29.1607,29.1796,29.0567,29.0946,26130.0
2021-03-02 09:45:00,30.79,30.81,30.75,30.79,31938.0,29.104,29.1229,29.0662,29.104,31938.0
2021-03-02 09:50:00,30.79,30.86,30.76,30.84,32106.0,29.104,29.1702,29.0756,29.1513,32106.0
2021-03-02 09:55:00,30.85,30.91,30.83,30.84,74220.0,29.1607,29.2174,29.1418,29.1513,74220.0
2021-03-02 10:00:00,30.83,30.86,30.8,30.84,42219.0,29.1418,29.1702,29.1135,29.1513,42219.0
2021-03-02 10:05:00,30.82,30.82,30.78,30.78,22464.0,29.1324,29.1324,29.0946,29.0946,22464.0
2021-03-02 10:10:00,30.79,30.8,30.72,30.75,34416.0,29.104,29.1135,29.0378,29.0662,34416.0
2021-03-02 10:15:00,30.76,30.84,30.74,30.81,30936.0,29.0756,29.1513,29.0567,29.1229,30936.0
2021-03-02 10:20:00,30.8,30.82,30.7,30.73,41124.0,29.1135,29.1324,29.0189,29.0473,41124.0
2021-03-02 10:25:00,30.73,30.77,30.64,30.64,54180.0,29.0473,29.0851,28.9622,28.9622,54180.0
2021-03-02 10:30:00,30.62,30.65,30.6,30.61,64062.0,28.9433,28.9717,28.9244,28.9339,64062.0
2021-03-02 10:35:00,30.62,30.65,30.59,30.6,30597.0,28.9433,28.9717,28.915,28.9244,30597.0
2021-03-02 10:40:00,30.59,30.61,30.58,30.6,37083.0,28.915,28.9339,28.9055,28.9244,37083.0
2021-03-02 10:45:00,30.6,30.67,30.54,30.66,54909.0,28.9244,28.9906,28.8677,28.9811,54909.0
2021-03-02 10:50:00,30.66,30.67,30.63,30.63,30084.0,28.9811,28.9906,28.9528,28.9528,30084.0
2021-03-02 10:55:00,30.63,30.66,30.61,30.64,36129.0,28.9528,28.9811,28.9339,28.9622,36129.0
2021-03-02 11:00:00,30.65,30.66,30.57,30.6,60174.0,28.9717,28.9811,28.8961,28.9244,60174.0
2021-03-02 11:05:00,30.61,30.66,30.61,30.62,33417.0,28.9339,28.9811,28.9339,28.9433,33417.0
2021-03-02 11:10:00,30.63,30.66,30.6,30.64,47760.0,28.9528,28.9811,28.9244,28.9622,47760.0
2021-03-02 11:15:00,30.62,30.64,30.57,30.63,34194.0,28.9433,28.9622,28.8961,28.9528,34194.0
2021-03-02 11:20:00,30.62,30.65,30.58,30.6,34098.0,28.9433,28.9717,28.9055,28.9244,34098.0
2021-03-02 11:25:00,30.59,30.67,30.59,30.67,60864.0,28.915,28.9906,28.915,28.9906,60864.0
2021-03-02 11:30:00,30.67,30.68,30.58,30.58,70728.0,28.9906,29.0,28.9055,28.9055,70728.0
2021-03-02 11:35:00,30.58,30.62,30.57,30.61,47130.0,28.9055,28.9433,28.8961,28.9339,47130.0
2021-03-02 11:40:00,30.58,30.59,30.53,30.56,37257.0,28.9055,28.915,28.8582,28.8866,37257.0
2021-03-02 11:45:00,30.56,30.58,30.53,30.58,36387.0,28.8866,28.9055,28.8582,28.9055,36387.0
2021-03-02 11:50:00,30.57,30.59,30.55,30.59,28008.0,28.8961,28.915,28.8771,28.915,28008.0
2021-03-02 11:55:00,30.58,30.61,30.56,30.61,32172.0,28.9055,28.9339,28.8866,28.9339,32172.0
2021-03-02 12:00:00,30.59,30.68,30.59,30.68,105639.0,28.915,29.0,28.915,29.0,105639.0
2021-03-02 12:05:00,30.68,30.71,30.67,30.69,21699.0,29.0,29.0284,28.9906,29.0095,21699.0
2021-03-02 12:10:00,30.69,30.7,30.68,30.69,18432.0,29.0095,29.0189,29.0,29.0095,18432.0
2021-03-02 12:15:00,30.69,30.76,30.69,30.75,38310.0,29.0095,29.0756,29.0095,29.0662,38310.0
2021-03-02 12:20:00,30.75,30.75,30.7,30.72,12525.0,29.0662,29.0662,29.0189,29.0378,12525.0
2021-03-02 12:25:00,30.71,30.72,30.68,30.7,33066.0,29.0284,29.0378,29.0,29.0189,33066.0
2021-03-02 12:30:00,30.69,30.71,30.68,30.68,19116.0,29.0095,29.0284,29.0,29.0,19116.0
2021-03-02 12:35:00,30.69,30.73,30.69,30.71,37611.0,29.0095,29.0473,29.0095,29.0284,37611.0
2021-03-02 12:40:00,30.7,30.73,30.7,30.72,22728.0,29.0189,29.0473,29.0189,29.0378,22728.0
2021-03-02 12:45:00,30.72,30.74,30.72,30.73,22386.0,29.0378,29.0567,29.0378,29.0473,22386.0
2021-03-02 12:50:00,30.73,30.73,30.7,30.72,26058.0,29.0473,29.0473,29.0189,29.0378,26058.0
2021-03-02 12:55:00,30.71,30.72,30.68,30.68,24324.0,29.0284,29.0378,29.0,29.0,24324.0
2021-03-02 13:00:00,30.68,30.76,30.68,30.76,78627.0,29.0,29.0756,29.0,29.0756,78627.0
2021-03-02 13:05:00,30.75,30.77,30.74,30.75,17259.0,29.0662,29.0851,29.0567,29.0662,17259.0
2021-03-02 13:10:00,30.75,30.76,30.75,30.76,14193.0,29.0662,29.0756,29.0662,29.0756,14193.0
2021-03-02 13:15:00,30.76,30.76,30.74,30.76,22758.0,29.0756,29.0756,29.0567,29.0756,22758.0
2021-03-02 13:20:00,30.75,30.75,30.73,30.73,16500.0,29.0662,29.0662,29.0473,29.0473,16500.0
2021-03-02 13:25:00,30.72,30.73,30.69,30.72,21591.0,29.0378,29.0473,29.0095,29.0378,21591.0
2021-03-02 13:30:00,30.72,30.77,30.72,30.75,18051.0,29.0378,29.0851,29.0378,29.0662,18051.0
2021-03-02 13:35:00,30.75,30.79,30.74,30.79,21012.0,29.0662,29.104,29.0567,29.104,21012.0
2021-03-02 13:40:00,30.79,30.79,30.75,30.75,35154.0,29.104,29.104,29.0662,29.0662,35154.0
2021-03-02 13:45:00,30.76,30.79,30.76,30.78,25530.0,29.0756,29.104,29.0756,29.0946,25530.0
2021-03-02 13:50:00,30.78,30.78,30.76,30.77,24435.0,29.0946,29.0946,29.0756,29.0851,24435.0
2021-03-02 13:55:00,30.76,30.79,30.76,30.76,21939.0,29.0756,29.104,29.0756,29.0756,21939.0
2021-03-02 14:00:00,30.76,30.77,30.74,30.74,25608.0,29.0756,29.0851,29.0567,29.0567,25608.0
2021-03-02 14:05:00,30.75,30.76,30.73,30.74,31716.0,29.0662,29.0756,29.0473,29.0567,31716.0
2021-03-02 14:10:00,30.75,30.75,30.7,30.7,29148.0,29.0662,29.0662,29.0189,29.0189,29148.0
2021-03-02 14:15:00,30.69,30.72,30.68,30.69,31206.0,29.0095,29.0378,29.0,29.0095,31206.0
2021-03-02 14:20:00,30.69,30.74,30.68,30.74,35640.0,29.0095,29.0567,29.0,29.0567,35640.0
2021-03-02 14:25:00,30.74,30.74,30.7,30.71,31713.0,29.0567,29.0567,29.0189,29.0284,31713.0
2021-03-02 14:30:00,30.71,30.76,30.7,30.75,41613.0,29.0284,29.0756,29.0189,29.0662,41613.0
2021-03-02 14:35:00,30.75,30.78,30.75,30.78,20844.0,29.0662,29.0946,29.0662,29.0946,20844.0
2021-03-02 14:40:00,30.78,30.8,30.78,30.78,33861.0,29.0946,29.1135,29.0946,29.0946,33861.0
2021-03-02 14:45:00,30.79,30.8,30.77,30.79,39174.0,29.104,29.1135,29.0851,29.104,39174.0
2021-03-02 14:50:00,30.79,30.79,30.77,30.78,38967.0,29.104,29.104,29.0851,29.0946,38967.0
2021-03-02 14:55:00,30.78,30.81,30.78,30.79,32142.0,29.0946,29.1229,29.0946,29.104,32142.0
2021-03-02 15:00:00,30.8,30.83,30.79,30.82,37635.0,29.1135,29.1418,29.104,29.1324,37635.0
2021-03-02 15:05:00,30.82,30.83,30.81,30.83,29976.0,29.1324,29.1418,29.1229,29.1418,29976.0
2021-03-02 15:10:00,30.83,30.83,30.79,30.79,51414.0,29.1418,29.1418,29.104,29.104,51414.0
2021-03-02 15:15:00,30.79,30.81,30.75,30.75,60891.0,29.104,29.1229,29.0662,29.0662,60891.0
2021-03-02 15:20:00,30.75,30.8,30.75,30.79,33942.0,29.0662,29.1135,29.0662,29.104,33942.0
2021-03-02 15:25:00,30.79,30.79,30.74,30.74,46914.0,29.104,29.104,29.0567,29.0567,46914.0
2021-03-02 15:30:00,30.74,30.78,30.74,30.76,77919.0,29.0567,29.0946,29.0567,29.0756,77919.0
2021-03-02 15:35:00,30.75,30.76,30.71,30.72,71508.0,29.0662,29.0756,29.0284,29.0378,71508.0
2021-03-02 15:40:00,30.72,30.77,30.7,30.76,82908.0,29.0378,29.0851,29.0189,29.0756,82908.0
2021-03-02 15:45:00,30.76,30.8,30.74,30.77,84516.0,29.0756,29.1135,29.0567,29.0851,84516.0
2021-03-02 15:50:00,30.78,30.79,30.71,30.78,283671.0,29.0946,29.104,29.0284,29.0946,283671.0
2021-03-02 15:55:00,30.78,30.79,30.7,30.72,354825.0,29.0946,29.104,29.0189,29.0378,354825.0
2021-03-03 09:30:00,30.69,30.72,30.56,30.69,151626.0,29.0095,29.0378,28.8866,29.0095,151626.0
2021-03-03 09:35:00,30.68,30.69,30.58,30.59,43710.0,29.0,29.0095,28.9055,28.915,43710.0
2021-03-03 09:40:00,30.6,30.65,30.58,30.65,36294.0,28.9244,28.9717,28.9055,28.9717,36294.0
2021-03-03 09:45:00,30.63,30.64,30.52,30.61,55380.0,28.9528,28.9622,28.8488,28.9339,55380.0
2021-03-03 09:50:00,30.62,30.7,30.61,30.66,49017.0,28.9433,29.0189,28.9339,28.9811,49017.0
2021-03-03 09:55:00,30.65,30.67,30.58,30.6,64953.0,28.9717,28.9906,28.9055,28.9244,64953.0
2021-03-03 10:00:00,30.6,30.63,30.41,30.42,71805.0,28.9244,28.9528,28.7448,28.7543,71805.0
2021-03-03 10:05:00,30.41,30.58,30.4,30.57,38709.0,28.7448,28.9055,28.7354,28.8961,38709.0
2021-03-03 10:10:00,30.57,30.57,30.45,30.47,32487.0,28.8961,28.8961,28.7826,28.8015,32487.0
2021-03-03 10:15:00,30.46,30.48,30.43,30.48,36234.0,28.7921,28.811,28.7637,28.811,36234.0
2021-03-03 10:20:00,30.48,30.57,30.48,30.57,29940.0,28.811,28.8961,28.811,28.8961,29940.0
2021-03-03 10:25:00,30.57,30.6,30.5,30.52,55392.0,28.8961,28.9244,28.8299,28.8488,55392.0
2021-03-03 10:30:00,30.52,30.55,30.43,30.53,61356.0,28.8488,28.8771,28.7637,28.8582,61356.0
2021-03-03 10:35:00,30.53,30.55,30.51,30.55,39603.0,28.8582,28.8771,28.8393,28.8771,39603.0
2021-03-03 10:40:00,30.55,30.55,30.47,30.48,30414.0,28.8771,28.8771,28.8015,28.811,30414.0
2021-03-03 10:45:00,30.48,30.54,30.45,30.52,44601.0,28.811,28.8677,28.7826,28.8488,44601.0
2021-03-03 10:50:00,30.52,30.59,30.52,30.59,37674.0,28.8488,28.915,28.8488,28.915,37674.0
2021-03-03 10:55:00,30.56,30.65,30.56,30.61,86451.0,28.8866,28.9717,28.8866,28.9339,86451.0
2021-03-03 11:00:00,30.61,30.64,30.6,30.64,47313.0,28.9339,28.9622,28.9244,28.9622,47313.0
2021-03-03 11:05:00,30.63,30.68,30.62,30.62,20580.0,28.9528,29.0,28.9433,28.9433,20580.0
2021-03-03 11:10:00,30.62,30.63,30.57,30.57,33546.0,28.9433,28.9528,28.8961,28.8961,33546.0
2021-03-03 11:15:00,30.57,30.64,30.54,30.63,36285.0,28.8961,28.9622,28.8677,28.9528,36285.0
2021-03-03 11:20:00,30.63,30.67,30.62,30.66,36117.0,28.9528,28.9906,28.9433,28.9811,36117.0
2021-03-03 11:25:00,30.65,30.72,30.65,30.7,40398.0,28.9717,29.0378,28.9717,29.0189,40398.0
2021-03-03 11:30:00,30.71,30.73,30.67,30.68,36486.0,29.0284,29.0473,28.9906,29.0,36486.0
2021-03-03 11:35:00,30.69,30.72,30.62,30.63,55098.0,29.0095,29.0378,28.9433,28.9528,55098.0
2021-03-03 11:40:00,30.63,30.65,30.59,30.64,63852.0,28.9528,28.9717,28.915,28.9622,63852.0
2021-03-03 11:45:00,30.65,30.68,30.64,30.67,23559.0,28.9717,29.0,28.9622,28.9906,23559.0
2021-03-03 11:50:00,30.67,30.72,30.66,30.68,40794.0,28.9906,29.0378,28.9811,29.0,40794.0
2021-03-03 11:55:00,30.68,30.71,30.63,30.64,52335.0,29.0,29.0284,28.9528,28.9622,52335.0
2021-03-03 12:00:00,30.63,30.64,30.61,30.61,62481.0,28.9528,28.9622,28.9339,28.9339,62481.0
2021-03-03 12:05:00,30.62,30.63,30.57,30.57,34245.0,28.9433,28.9528,28.8961,28.8961,34245.0
2021-03-03 12:10:00,30.57,30.61,30.56,30.61,40473.0,28.8961,28.9339,28.8866,28.9339,40473.0
2021-03-03 12:15:00,30.6,30.61,30.58,30.59,41229.0,28.9244,28.9339,28.9055,28.915,41229.0
2021-03-03 12:20:00,30.6,30.6,30.56,30.59,24624.0,28.9244,28.9244,28.8866,28.915,24624.0
2021-03-03 12:25:00,30.59,30.6,30.56,30.58,29853.0,28.915,28.9244,28.8866,28.9055,29853.0
2021-03-03 12:30:00,30.58,30.6,30.57,30.57,15249.0,28.9055,28.9244,28.8961,28.8961,15249.0
2021-03-03 12:35:00,30.57,30.58,30.55,30.55,21534.0,28.8961,28.9055,28.8771,28.8771,21534.0
2021-03-03 12:40:00,30.55,30.62,30.55,30.59,42750.0,28.8771,28.9433,28.8771,28.915,42750.0
2021-03-03 12:45:00,30.59,30.64,30.58,30.64,33813.0,28.915,28.9622,28.9055,28.9622,33813.0
2021-03-03 12:50:00,30.65,30.66,30.63,30.63,30039.0,28.9717,28.9811,28.9528,28.9528,30039.0
2021-03-03 12:55:00,30.63,30.63,30.59,30.6,30588.0,28.9528,28.9528,28.915,28.9244,30588.0
2021-03-03 13:00:00,30.6,30.62,30.58,30.6,28374.0,28.9244,28.9433,28.9055,28.9244,28374.0
2021-03-03 13:05:00,30.59,30.6,30.58,30.59,30318.0,28.915,28.9244,28.9055,28.915,30318.0
2021-03-03 13:10:00,30.59,30.62,30.59,30.61,22530.0,28.915,28.9433,28.915,28.9339,22530.0
2021-03-03 13:15:00,30.61,30.73,30.61,30.73,32112.0,28.9339,29.0473,28.9339,29.0473,32112.0
2021-03-03 13:20:00,30.74,30.74,30.71,30.71,46635.0,29.0567,29.0567,29.0284,29.0284,46635.0
2021-03-03 13:25:00,30.71,30.73,30.7,30.7,37734.0,29.0284,29.0473,29.0189,29.0189,37734.0
2021-03-03 13:30:00,30.7,30.7,30.65,30.66,30855.0,29.0189,29.0189,28.9717,28.9811,30855.0
2021-03-03 13:35:00,30.66,30.71,30.66,30.7,38817.0,28.9811,29.0284,28.9811,29.0189,38817.0
2021-03-03 13:40:00,30.7,30.71,30.68,30.7,57615.0,29.0189,29.0284,29.0,29.0189,57615.0
2021-03-03 13:45:00,30.71,30.71,30.62,30.62,29598.0,29.0284,29.0284,28.9433,28.9433,29598.0
2021-03-03 13:50:00,30.62,30.65,30.62,30.65,25323.0,28.9433,28.9717,28.9433,28.9717,25323.0
2021-03-03 13:55:00,30.65,30.67,30.62,30.66,27597.0,28.9717,28.9906,28.9433,28.9811,27597.0
2021-03-03 14:00:00,30.66,30.67,30.61,30.62,35190.0,28.9811,28.9906,28.9339,28.9433,35190.0
2021-03-03 14:05:00,30.62,30.62,30.54,30.56,59706.0,28.9433,28.9433,28.8677,28.8866,59706.0
2021-03-03 14:10:00,30.56,30.58,30.54,30.58,42393.0,28.8866,28.9055,28.8677,28.9055,42393.0
2021-03-03 14:15:00,30.58,30.59,30.54,30.59,34407.0,28.9055,28.915,28.8677,28.915,34407.0
2021-03-03 14:20:00,30.59,30.6,30.55,30.6,32307.0,28.915,28.9244,28.8771,28.9244,32307.0
2021-03-03 14:25:00,30.59,30.61,30.56,30.59,56343.0,28.915,28.9339,28.8866,28.915,56343.0
2021-03-03 14:30:00,30.58,30.59,30.5,30.52,63846.0,28.9055,28.915,28.8299,28.8488,63846.0
2021-03-03 14:35:00,30.52,30.61,30.52,30.59,46374.0,28.8488,28.9339,28.8488,28.915,46374.0
2021-03-03 14:40:00,30.59,30.61,30.57,30.57,32643.0,28.915,28.9339,28.8961,28.8961,32643.0
2021-03-03 14:45:00,30.56,30.57,30.5,30.54,46284.0,28.8866,28.8961,28.8299,28.8677,46284.0
2021-03-03 14:50:00,30.54,30.62,30.54,30.6,51507.0,28.8677,28.9433,28.8677,28.9244,51507.0
2021-03-03 14:55:00,30.6,30.62,30.58,30.6,39465.0,28.9244,28.9433,28.9055,28.9244,39465.0
2021-03-03 15:00:00,30.6,30.65,30.58,30.63,50250.0,28.9244,28.9717,28.9055,28.9528,50250.0
2021-03-03 15:05:00,30.63,30.63,30.59,30.61,46386.0,28.9528,28.9528,28.915,28.9339,46386.0
2021-03-03 15:10:00,30.61,30.65,30.6,30.61,57072.0,28.9339,28.9717,28.9244,28.9339,57072.0
2021-03-03 15:15:00,30.62,30.62,30.55,30.55,62463.0,28.9433,28.9433,28.8771,28.8771,62463.0
2021-03-03 15:20:00,30.56,30.57,30.49,30.5,54801.0,28.8866,28.8961,28.8204,28.8299,54801.0
2021-03-03 15:25:00,30.51,30.51,30.48,30.5,69705.0,28.8393,28.8393,28.811,28.8299,69705.0
2021-03-03 15:30:00,30.51,30.54,30.49,30.51,72312.0,28.8393,28.8677,28.8204,28.8393,72312.0
2021-03-03 15:35:00,30.5,30.53,30.48,30.49,76716.0,28.8299,28.8582,28.811,28.8204,76716.0
2021-03-03 15:40:00,30.49,30.55,30.49,30.54,58203.0,28.8204,28.8771,28.8204,28.8677,58203.0
2021-03-03 15:45:00,30.53,30.59,30.5,30.5,82074.0,28.8582,28.915,28.8299,28.8299,82074.0
2021-03-03 15:50:00,30.5,30.5,30.37,30.38,180579.0,28.8299,28.8299,28.707,28.7165,180579.0
2021-03-03 15:55:00,30.39,30.42,30.35,30.38,366051.0,28.7259,28.7543,28.6881,28.7165,366051.0
2021-03-04 09:30:00,30.36,30.49,30.16,30.23,200922.0,28.6976,28.8204,28.5085,28.5747,200922.0
2021-03-04 09:35:00,30.23,30.28,30.12,30.25,75285.0,28.5747,28.6219,28.4707,28.5936,75285.0
2021-03-04 09:40:00,30.25,30.25,30.1,30.24,81033.0,28.5936,28.5936,28.4518,28.5841,81033.0
2021-03-04 09:45:00,30.23,30.31,30.1,30.1,89052.0,28.5747,28.6503,28.4518,28.4518,89052.0
2021-03-04 09:50:00,30.09,30.14,30.04,30.07,134568.0,28.4423,28.4896,28.3951,28.4234,134568.0
2021-03-04 09:55:00,30.07,30.09,30.02,30.04,148047.0,28.4234,28.4423,28.3762,28.3951,148047.0
2021-03-04 10:00:00,30.07,30.07,29.96,30.06,158808.0,28.4234,28.4234,28.3195,28.414,158808.0
2021-03-04 10:05:00,30.06,30.07,29.99,30.05,101091.0,28.414,28.4234,28.3478,28.4045,101091.0
2021-03-04 10:10:00,30.04,30.04,29.97,29.99,108867.0,28.3951,28.3951,28.3289,28.3478,108867.0
2021-03-04 10:15:00,29.99,30.0,29.89,29.89,130350.0,28.3478,28.3573,28.2533,28.2533,130350.0
2021-03-04 10:20:00,29.89,30.0,29.86,29.99,88608.0,28.2533,28.3573,28.2249,28.3478,88608.0
2021-03-04 10:25:00,29.99,30.01,29.92,29.95,57432.0,28.3478,28.3667,28.2816,28.31,57432.0
2021-03-04 10:30:00,29.96,30.02,29.94,29.97,91455.0,28.3195,28.3762,28.3006,28.3289,91455.0
2021-03-04 10:35:00,29.97,30.04,29.97,29.99,81279.0,28.3289,28.3951,28.3289,28.3478,81279.0
2021-03-04 10:40:00,29.99,30.0,29.93,29.95,69339.0,28.3478,28.3573,28.2911,28.31,69339.0
2021-03-04 10:45:00,29.95,30.05,29.94,30.03,81444.0,28.31,28.4045,28.3006,28.3856,81444.0
2021-03-04 10:50:00,30.04,30.04,29.89,29.89,72597.0,28.3951,28.3951,28.2533,28.2533,72597.0
2021-03-04 10:55:00,29.9,29.94,29.87,29.91,111567.0,28.2627,28.3006,28.2344,28.2722,111567.0
2021-03-04 11:00:00,29.92,30.03,29.9,30.01,56961.0,28.2816,28.3856,28.2627,28.3667,56961.0
2021-03-04 11:05:00,30.02,30.02,29.95,29.95,53607.0,28.3762,28.3762,28.31,28.31,53607.0
2021-03-04 11:10:00,29.96,29.96,29.9,29.92,45930.0,28.3195,28.3195,28.2627,28.2816,45930.0
2021-03-04 11:15:00,29.92,29.93,29.89,29.93,22500.0,28.2816,28.2911,28.2533,28.2911,22500.0
2021-03-04 11:20:00,29.93,29.96,29.91,29.94,38421.0,28.2911,28.3195,28.2722,28.3006,38421.0
2021-03-04 11:25:00,29.94,29.94,29.87,29.89,44106.0,28.3006,28.3006,28.2344,28.2533,44106.0
2021-03-04 11:30:00,29.88,29.98,29.88,29.93,71046.0,28.2438,28.3384,28.2438,28.2911,71046.0
2021-03-04 11:35:00,29.93,30.0,29.92,29.99,38934.0,28.2911,28.3573,28.2816,28.3478,38934.0
2021-03-04 11:40:00,29.99,30.1,29.99,30.08,72720.0,28.3478,28.4518,28.3478,28.4329,72720.0
2021-03-04 11:45:00,30.08,30.12,30.08,30.12,32712.0,28.4329,28.4707,28.4329,28.4707,32712.0
2021-03-04 11:50:00,30.13,30.13,30.09,30.09,30066.0,28.4801,28.4801,28.4423,28.4423,30066.0
2021-03-04 11:55:00,30.1,30.1,30.06,30.07,27963.0,28.4518,28.4518,28.414,28.4234,27963.0
2021-03-04 12:00:00,30.08,30.13,30.05,30.12,34077.0,28.4329,28.4801,28.4045,28.4707,34077.0
2021-03-04 12:05:00,30.13,30.13,30.09,30.13,25251.0,28.4801,28.4801,28.4423,28.4801,25251.0
2021-03-04 12:10:00,30.13,30.13,29.95,29.97,108111.0,28.4801,28.4801,28.31,28.3289,108111.0
2021-03-04 12:15:00,29.98,30.1,29.96,30.01,74283.0,28.3384,28.4518,28.3195,28.3667,74283.0
2021-03-04 12:20:00,30.02,30.06,29.82,29.83,94656.0,28.3762,28.414,28.1871,28.1966,94656.0
2021-03-04 12:25:00,29.84,29.86,29.74,29.84,130725.0,28.206,28.2249,28.1115,28.206,130725.0
2021-03-04 12:30:00,29.83,29.84,29.73,29.74,85392.0,28.1966,28.206,28.102,28.1115,85392.0
2021-03-04 12:35:00,29.75,29.79,29.69,29.74,98346.0,28.121,28.1588,28.0642,28.1115,98346.0
2021-03-04 12:40:00,29.73,29.82,29.73,29.77,95991.0,28.102,28.1871,28.102,28.1399,95991.0
2021-03-04 12:45:00,29.77,29.78,29.68,29.68,74463.0,28.1399,28.1493,28.0548,28.0548,74463.0
2021-03-04 12:50:00,29.68,29.73,29.61,29.62,107409.0,28.0548,28.102,27.9886,27.9981,107409.0
2021-03-04 12:55:00,29.61,29.61,29.49,29.55,120882.0,27.9886,27.9886,27.8752,27.9319,120882.0
2021-03-04 13:00:00,29.54,29.58,29.52,29.57,90846.0,27.9225,27.9603,27.9035,27.9508,90846.0
2021-03-04 13:05:00,29.57,29.57,29.46,29.5,78192.0,27.9508,27.9508,27.8468,27.8846,78192.0
2021-03-04 13:10:00,29.5,29.51,29.42,29.44,55191.0,27.8846,27.8941,27.809,27.8279,55191.0
2021-03-04 13:15:00,29.43,29.51,29.4,29.44,93603.0,27.8185,27.8941,27.7901,27.8279,93603.0
2021-03-04 13:20:00,29.45,29.48,29.39,29.46,125997.0,27.8374,27.8657,27.7807,27.8468,125997.0
2021-03-04 13:25:00,29.45,29.5,29.42,29.5,115983.0,27.8374,27.8846,27.809,27.8846,115983.0
2021-03-04 13:30:00,29.5,29.51,29.4,29.42,107451.0,27.8846,27.8941,27.7901,27.809,107451.0
2021-03-04 13:35:00,29.43,29.47,29.36,29.45,154104.0,27.8185,27.8563,27.7523,27.8374,154104.0
2021-03-04 13:40:00,29.45,29.47,29.37,29.4,64242.0,27.8374,27.8563,27.7618,27.7901,64242.0
2021-03-04 13:45:00,29.4,29.4,29.25,29.25,74808.0,27.7901,27.7901,27.6483,27.6483,74808.0
2021-03-04 13:50:00,29.25,29.26,29.12,29.17,206637.0,27.6483,27.6578,27.5255,27.5727,206637.0
2021-03-04 13:55:00,29.16,29.2,29.1,29.11,74001.0,27.5633,27.6011,27.5065,27.516,74001.0
2021-03-04 14:00:00,29.11,29.17,29.05,29.09,111669.0,27.516,27.5727,27.4593,27.4971,111669.0
2021-03-04 14:05:00,29.08,29.21,29.08,29.2,107790.0,27.4876,27.6105,27.4876,27.6011,107790.0
2021-03-04 14:10:00,29.18,29.22,29.14,29.2,288990.0,27.5822,27.62,27.5444,27.6011,288990.0
2021-03-04 14:15:00,29.2,29.23,29.16,29.22,112767.0,27.6011,27.6294,27.5633,27.62,112767.0
2021-03-04 14:20:00,29.25,29.3,29.23,29.29,91701.0,27.6483,27.6956,27.6294,27.6861,91701.0
2021-03-04 14:25:00,29.28,29.38,29.28,29.37,156198.0,27.6767,27.7712,27.6767,27.7618,156198.0
2021-03-04 14:30:00,29.37,29.38,29.28,29.31,81042.0,27.7618,27.7712,27.6767,27.705,81042.0
2021-03-04 14:35:00,29.31,29.33,29.23,29.29,57240.0,27.705,27.724,27.6294,27.6861,57240.0
2021-03-04 14:40:00,29.29,29.39,29.28,29.38,71481.0,27.6861,27.7807,27.6767,27.7712,71481.0
2021-03-04 14:45:00,29.38,29.48,29.36,29.45,96531.0,27.7712,27.8657,27.7523,27.8374,96531.0
2021-03-04 14:50:00,29.46,29.46,29.38,29.45,70506.0,27.8468,27.8468,27.7712,27.8374,70506.0
2021-03-04 14:55:00,29.46,29.49,29.44,29.45,107574.0,27.8468,27.8752,27.8279,27.8374,107574.0
2021-03-04 15:00:00,29.44,29.46,29.39,29.4,118446.0,27.8279,27.8468,27.7807,27.7901,118446.0
2021-03-04 15:05:00,29.41,29.46,29.36,29.36,115215.0,27.7996,27.8468,27.7523,27.7523,115215.0
2021-03-04 15:10:00,29.36,29.37,29.31,29.33,105435.0,27.7523,27.7618,27.705,27.724,105435.0
2021-03-04 15:15:00,29.31,29.33,29.27,29.31,84408.0,27.705,27.724,27.6672,27.705,84408.0
2021-03-04 15:20:00,29.31,29.32,29.26,29.31,114240.0,27.705,27.7145,27.6578,27.705,114240.0
2021-03-04 15:25:00,29.31,29.44,29.29,29.42,112905.0,27.705,27.8279,27.6861,27.809,112905.0
2021-03-04 15:30:00,29.42,29.53,29.41,29.49,180480.0,27.809,27.913,27.7996,27.8752,180480.0
2021-03-04 15:35:00,29.48,29.51,29.4,29.41,119238.0,27.8657,27.8941,27.7901,27.7996,119238.0
2021-03-04 15:40:00,29.42,29.5,29.39,29.47,163059.0,27.809,27.8846,27.7807,27.8563,163059.0
2021-03-04 15:45:00,29.47,29.5,29.41,29.44,148584.0,27.8563,27.8846,27.7996,27.8279,148584.0
2021-03-04 15:50:00,29.45,29.53,29.39,29.4,258129.0,27.8374,27.913,27.7807,27.7901,258129.0
2021-03-04 15:55:00,29.39,29.44,29.33,29.44,780411.0,27.7807,27.8279,27.724,27.8279,780411.0
2021-03-05 09:30:00,29.82,29.88,29.62,29.64,199722.0,28.1871,28.2438,27.9981,28.017,199722.0
2021-03-05 09:35:00,29.63,29.66,29.42,29.48,128277.0,28.0075,28.0359,27.809,27.8657,128277.0
2021-03-05 09:40:00,29.48,29.55,29.47,29.52,93744.0,27.8657,27.9319,27.8563,27.9035,93744.0
2021-03-05 09:45:00,29.51,29.53,29.43,29.46,79182.0,27.8941,27.913,27.8185,27.8468,79182.0
2021-03-05 09:50:00,29.46,29.5,29.4,29.41,71151.0,27.8468,27.8846,27.7901,27.7996,71151.0
2021-03-05 09:55:00,29.4,29.52,29.36,29.52,89106.0,27.7901,27.9035,27.7523,27.9035,89106.0
2021-03-05 10:00:00,29.49,29.55,29.44,29.48,50307.0,27.8752,27.9319,27.8279,27.8657,50307.0
2021-03-05 10:05:00,29.49,29.66,29.49,29.59,90645.0,27.8752,28.0359,27.8752,27.9697,90645.0
2021-03-05 10:10:00,29.6,29.62,29.4,29.42,65412.0,27.9792,27.9981,27.7901,27.809,65412.0
2021-03-05 10:15:00,29.43,29.54,29.39,29.53,56544.0,27.8185,27.9225,27.7807,27.913,56544.0
2021-03-05 10:20:00,29.52,29.55,29.46,29.5,54135.0,27.9035,27.9319,27.8468,27.8846,54135.0
2021-03-05 10:25:00,29.51,29.62,29.51,29.53,59040.0,27.8941,27.9981,27.8941,27.913,59040.0
2021-03-05 10:30:00,29.54,29.58,29.49,29.56,96639.0,27.9225,27.9603,27.8752,27.9414,96639.0
2021-03-05 10:35:00,29.57,29.62,29.46,29.46,88773.0,27.9508,27.9981,27.8468,27.8468,88773.0
2021-03-05 10:40:00,29.46,29.54,29.45,29.47,69339.0,27.8468,27.9225,27.8374,27.8563,69339.0
2021-03-05 10:45:00,29.48,29.49,29.42,29.47,64170.0,27.8657,27.8752,27.809,27.8563,64170.0
2021-03-05 10:50:00,29.45,29.54,29.44,29.5,63570.0,27.8374,27.9225,27.8279,27.8846,63570.0
2021-03-05 10:55:00,29.5,29.51,29.39,29.4,99972.0,27.8846,27.8941,27.7807,27.7901,99972.0
2021-03-05 11:00:00,29.4,29.43,29.31,29.4,79521.0,27.7901,27.8185,27.705,27.7901,79521.0
2021-03-05 11:05:00,29.39,29.42,29.31,29.37,48483.0,27.7807,27.809,27.705,27.7618,48483.0
2021-03-05 11:10:00,29.38,29.43,29.35,29.36,51825.0,27.7712,27.8185,27.7429,27.7523,51825.0
2021-03-05 11:15:00,29.38,29.42,29.36,29.39,59196.0,27.7712,27.809,27.7523,27.7807,59196.0
2021-03-05 11:20:00,29.4,29.45,29.4,29.42,56421.0,27.7901,27.8374,27.7901,27.809,56421.0
2021-03-05 11:25:00,29.42,29.45,29.38,29.42,99564.0,27.809,27.8374,27.7712,27.809,99564.0
2021-03-05 11:30:00,29.42,29.51,29.41,29.42,66318.0,27.809,27.8941,27.7996,27.809,66318.0
2021-03-05 11:35:00,29.42,29.51,29.35,29.47,121149.0,27.809,27.8941,27.7429,27.8563,121149.0
2021-03-05 11:40:00,29.47,29.56,29.43,29.56,56841.0,27.8563,27.9414,27.8185,27.9414,56841.0
2021-03-05 11:45:00,29.57,29.62,29.54,29.59,54282.0,27.9508,27.9981,27.9225,27.9697,54282.0
2021-03-05 11:50:00,29.59,29.67,29.59,29.61,44433.0,27.9697,28.0453,27.9697,27.9886,44433.0
2021-03-05 11:55:00,29.62,29.83,29.62,29.82,91554.0,27.9981,28.1966,27.9981,28.1871,91554.0
2021-03-05 12:00:00,29.82,29.87,29.79,29.82,51576.0,28.1871,28.2344,28.1588,28.1871,51576.0
2021-03-05 12:05:00,29.82,29.83,29.74,29.74,46110.0,28.1871,28.1966,28.1115,28.1115,46110.0
2021-03-05 12:10:00,29.76,29.81,29.75,29.79,37224.0,28.1304,28.1777,28.121,28.1588,37224.0
2021-03-05 12:15:00,29.79,29.9,29.78,29.88,50262.0,28.1588,28.2627,28.1493,28.2438,50262.0
2021-03-05 12:20:00,29.9,29.96,29.87,29.95,32229.0,28.2627,28.3195,28.2344,28.31,32229.0
2021-03-05 12:25:00,29.95,29.96,29.91,29.94,34029.0,28.31,28.3195,28.2722,28.3006,34029.0
2021-03-05 12:30:00,29.94,29.97,29.93,29.93,52431.0,28.3006,28.3289,28.2911,28.2911,52431.0
2021-03-05 12:35:00,29.93,29.99,29.92,29.97,87678.0,28.2911,28.3478,28.2816,28.3289,87678.0
2021-03-05 12:40:00,29.98,30.03,29.97,30.01,59127.0,28.3384,28.3856,28.3289,28.3667,59127.0
2021-03-05 12:45:00,30.01,30.07,30.0,30.01,45306.0,28.3667,28.4234,28.3573,28.3667,45306.0
2021-03-05 12:50:00,30.03,30.04,29.97,30.01,31950.0,28.3856,28.3951,28.3289,28.3667,31950.0
2021-03-05 12:55:00,30.0,30.04,30.0,30.02,22317.0,28.3573,28.3951,28.3573,28.3762,22317.0
2021-03-05 13:00:00,30.03,30.06,29.95,29.96,41970.0,28.3856,28.414,28.31,28.3195,41970.0
2021-03-05 13:05:00,29.96,30.09,29.95,30.09,46128.0,28.3195,28.4423,28.31,28.4423,46128.0
2021-03-05 13:10:00,30.07,30.09,30.02,30.07,24696.0,28.4234,28.4423,28.3762,28.4234,24696.0
2021-03-05 13:15:00,30.07,30.2,30.07,30.2,62685.0,28.4234,28.5463,28.4234,28.5463,62685.0
2021-03-05 13:20:00,30.21,30.22,30.19,30.21,38877.0,28.5558,28.5652,28.5369,28.5558,38877.0
2021-03-05 13:25:00,30.21,30.21,30.13,30.19,44085.0,28.5558,28.5558,28.4801,28.5369,44085.0
2021-03-05 13:30:00,30.17,30.23,30.15,30.23,30636.0,28.518,28.5747,28.4991,28.5747,30636.0
2021-03-05 13:35:00,30.23,30.26,30.22,30.24,29640.0,28.5747,28.603,28.5652,28.5841,29640.0
2021-03-05 13:40:00,30.24,30.29,30.24,30.25,26676.0,28.5841,28.6314,28.5841,28.5936,26676.0
2021-03-05 13:45:00,30.26,30.29,30.24,30.27,37533.0,28.603,28.6314,28.5841,28.6125,37533.0
2021-03-05 13:50:00,30.27,30.29,30.2,30.2,40362.0,28.6125,28.6314,28.5463,28.5463,40362.0
2021-03-05 13:55:00,30.21,30.27,30.2,30.27,25923.0,28.5558,28.6125,28.5463,28.6125,25923.0
2021-03-05 14:00:00,30.27,30.31,30.21,30.23,62118.0,28.6125,28.6503,28.5558,28.5747,62118.0
2021-03-05 14:05:00,30.21,30.22,30.16,30.17,29577.0,28.5558,28.5652,28.5085,28.518,29577.0
2021-03-05 14:10:00,30.18,30.26,30.17,30.25,43776.0,28.5274,28.603,28.518,28.5936,43776.0
2021-03-05 14:15:00,30.26,30.31,30.24,30.28,46902.0,28.603,28.6503,28.5841,28.6219,46902.0
2021-03-05 14:20:00,30.28,30.33,30.25,30.33,44577.0,28.6219,28.6692,28.5936,28.6692,44577.0
2021-03-05 14:25:00,30.34,30.41,30.32,30.4,91806.0,28.6786,28.7448,28.6597,28.7354,91806.0
2021-03-05 14:30:00,30.39,30.44,30.37,30.42,50223.0,28.7259,28.7732,28.707,28.7543,50223.0
2021-03-05 14:35:00,30.43,30.45,30.38,30.39,67089.0,28.7637,28.7826,28.7165,28.7259,67089.0
2021-03-05 14:40:00,30.39,30.4,30.32,30.35,59010.0,28.7259,28.7354,28.6597,28.6881,59010.0
2021-03-05 14:45:00,30.34,30.41,30.32,30.39,49989.0,28.6786,28.7448,28.6597,28.7259,49989.0
2021-03-05 14:50:00,30.39,30.44,30.37,30.44,42183.0,28.7259,28.7732,28.707,28.7732,42183.0
2021-03-05 14:55:00,30.43,30.45,30.4,30.4,60777.0,28.7637,28.7826,28.7354,28.7354,60777.0
2021-03-05 15:00:00,30.41,30.47,30.41,30.46,59403.0,28.7448,28.8015,28.7448,28.7921,59403.0
2021-03-05 15:05:00,30.46,30.49,30.42,30.43,33159.0,28.7921,28.8204,28.7543,28.7637,33159.0
2021-03-05 15:10:00,30.42,30.44,30.4,30.44,32901.0,28.7543,28.7732,28.7354,28.7732,32901.0
2021-03-05 15:15:00,30.44,30.49,30.42,30.44,54744.0,28.7732,28.8204,28.7543,28.7732,54744.0
2021-03-05 15:20:00,30.44,30.47,30.42,30.46,35730.0,28.7732,28.8015,28.7543,28.7921,35730.0
2021-03-05 15:25:00,30.45,30.47,30.41,30.45,72630.0,28.7826,28.8015,28.7448,28.7826,72630.0
2021-03-05 15:30:00,30.46,30.48,30.42,30.47,87666.0,28.7921,28.811,28.7543,28.8015,87666.0
2021-03-05 15:35:00,30.47,30.54,30.47,30.54,66630.0,28.8015,28.8677,28.8015,28.8677,66630.0
2021-03-05 15:40:00,30.54,30.54,30.48,30.54,71673.0,28.8677,28.8677,28.811,28.8677,71673.0
2021-03-05 15:45:00,30.54,30.56,30.48,30.55,119190.0,28.8677,28.8866,28.811,28.8771,119190.0
2021-03-05 15:50:00,30.56,30.62,30.54,30.6,247734.0,28.8866,28.9433,28.8677,28.9244,247734.0
2021-03-05 15:55:00,30.61,30.62,30.54,30.54,549819.0,28.9339,28.9433,28.8677,28.8677,549819.0
2021-03-08 09:30:00,30.6,30.78,30.53,30.62,163737.0,28.9244,29.0946,28.8582,28.9433,163737.0
2021-03-08 09:35:00,30.61,30.73,30.58,30.72,241023.0,28.9339,29.0473,28.9055,29.0378,241023.0
2021-03-08 09:40:00,30.73,30.91,30.73,30.83,82275.0,29.0473,29.2174,29.0473,29.1418,82275.0
2021-03-08 09:45:00,30.85,30.91,30.8,30.85,104487.0,29.1607,29.2174,29.1135,29.1607,104487.0
2021-03-08 09:50:00,30.88,30.89,30.78,30.88,81876.0,29.1891,29.1985,29.0946,29.1891,81876.0
2021-03-08 09:55:00,30.88,31.0,30.83,30.91,547224.0,29.1891,29.3025,29.1418,29.2174,547224.0
2021-03-08 10:00:00,30.96,31.07,30.95,31.06,117045.0,29.2647,29.3687,29.2552,29.3592,117045.0
2021-03-08 10:05:00,31.05,31.22,31.04,31.21,114738.0,29.3498,29.5105,29.3403,29.501,114738.0
2021-03-08 10:10:00,31.22,31.29,31.19,31.27,83640.0,29.5105,29.5766,29.4821,29.5577,83640.0
2021-03-08 10:15:00,31.27,31.35,31.25,31.34,193056.0,29.5577,29.6333,29.5388,29.6239,193056.0
2021-03-08 10:20:00,31.34,31.36,31.19,31.21,158721.0,29.6239,29.6428,29.4821,29.501,158721.0
2021-03-08 10:25:00,31.22,31.35,31.21,31.35,228564.0,29.5105,29.6333,29.501,29.6333,228564.0
2021-03-08 10:30:00,31.35,31.39,31.28,31.29,163191.0,29.6333,29.6712,29.5672,29.5766,163191.0
2021-03-08 10:35:00,31.29,31.29,31.09,31.1,74349.0,29.5766,29.5766,29.3876,29.397,74349.0
2021-03-08 10:40:00,31.1,31.16,31.08,31.09,55593.0,29.397,29.4537,29.3781,29.3876,55593.0
2021-03-08 10:45:00,31.1,31.12,30.99,31.01,54501.0,29.397,29.4159,29.2931,29.312,54501.0
2021-03-08 10:50:00,31.03,31.11,31.02,31.08,84813.0,29.3309,29.4065,29.3214,29.3781,84813.0
2021-03-08 10:55:00,31.09,31.16,31.08,31.15,51891.0,29.3876,29.4537,29.3781,29.4443,51891.0
2021-03-08 11:00:00,31.15,31.21,31.11,31.12,46842.0,29.4443,29.501,29.4065,29.4159,46842.0
2021-03-08 11:05:00,31.11,31.21,31.11,31.19,44163.0,29.4065,29.501,29.4065,29.4821,44163.0
2021-03-08 11:10:00,31.19,31.2,31.13,31.2,41901.0,29.4821,29.4916,29.4254,29.4916,41901.0
2021-03-08 11:15:00,31.19,31.26,31.16,31.26,62154.0,29.4821,29.5483,29.4537,29.5483,62154.0
2021-03-08 11:20:00,31.25,31.31,31.25,31.3,45072.0,29.5388,29.5955,29.5388,29.5861,45072.0
2021-03-08 11:25:00,31.29,31.36,31.28,31.36,44997.0,29.5766,29.6428,29.5672,29.6428,44997.0
2021-03-08 11:30:00,31.37,31.37,31.28,31.32,52638.0,29.6522,29.6522,29.5672,29.605,52638.0
2021-03-08 11:35:00,31.32,31.33,31.28,31.31,48063.0,29.605,29.6144,29.5672,29.5955,48063.0
2021-03-08 11:40:00,31.31,31.34,31.28,31.28,30564.0,29.5955,29.6239,29.5672,29.5672,30564.0
2021-03-08 11:45:00,31.27,31.29,31.23,31.27,29313.0,29.5577,29.5766,29.5199,29.5577,29313.0
2021-03-08 11:50:00,31.25,31.28,31.22,31.26,34419.0,29.5388,29.5672,29.5105,29.5483,34419.0
2021-03-08 11:55:00,31.25,31.3,31.19,31.2,67371.0,29.5388,29.5861,29.4821,29.4916,67371.0
2021-03-08 12:00:00,31.21,31.26,31.2,31.21,35463.0,29.501,29.5483,29.4916,29.501,35463.0
2021-03-08 12:05:00,31.22,31.27,31.2,31.25,34578.0,29.5105,29.5577,29.4916,29.5388,34578.0
2021-03-08 12:10:00,31.25,31.31,31.24,31.28,57546.0,29.5388,29.5955,29.5294,29.5672,57546.0
2021-03-08 12:15:00,31.29,31.34,31.25,31.31,46077.0,29.5766,29.6239,29.5388,29.5955,46077.0
2021-03-08 12:20:00,31.31,31.4,31.31,31.4,206832.0,29.5955,29.6806,29.5955,29.6806,206832.0
2021-03-08 12:25:00,31.4,31.43,31.38,31.42,26145.0,29.6806,29.709,29.6617,29.6995,26145.0
2021-03-08 12:30:00,31.43,31.45,31.39,31.43,20592.0,29.709,29.7279,29.6712,29.709,20592.0
2021-03-08 12:35:00,31.44,31.44,31.4,31.4,37023.0,29.7184,29.7184,29.6806,29.6806,37023.0
2021-03-08 12:40:00,31.41,31.43,31.39,31.4,19095.0,29.6901,29.709,29.6712,29.6806,19095.0
2021-03-08 12:45:00,31.4,31.44,31.39,31.42,27246.0,29.6806,29.7184,29.6712,29.6995,27246.0
2021-03-08 12:50:00,31.42,31.48,31.4,31.42,121788.0,29.6995,29.7562,29.6806,29.6995,121788.0
2021-03-08 12:55:00,31.41,31.42,31.37,31.4,59934.0,29.6901,29.6995,29.6522,29.6806,59934.0
2021-03-08 13:00:00,31.41,31.43,31.39,31.41,60579.0,29.6901,29.709,29.6712,29.6901,60579.0
2021-03-08 13:05:00,31.42,31.45,31.41,31.43,41106.0,29.6995,29.7279,29.6901,29.709,41106.0
2021-03-08 13:10:00,31.43,31.43,31.37,31.42,37077.0,29.709,29.709,29.6522,29.6995,37077.0
2021-03-08 13:15:00,31.42,31.47,31.42,31.47,34134.0,29.6995,29.7468,29.6995,29.7468,34134.0
2021-03-08 13:20:00,31.44,31.46,31.43,31.45,18915.0,29.7184,29.7373,29.709,29.7279,18915.0
2021-03-08 13:25:00,31.45,31.47,31.42,31.47,65373.0,29.7279,29.7468,29.6995,29.7468,65373.0
2021-03-08 13:30:00,31.48,31.48,31.38,31.4,42507.0,29.7562,29.7562,29.6617,29.6806,42507.0
2021-03-08 13:35:00,31.39,31.42,31.38,31.38,35487.0,29.6712,29.6995,29.6617,29.6617,35487.0
2021-03-08 13:40:00,31.38,31.38,31.35,31.37,41853.0,29.6617,29.6617,29.6333,29.6522,41853.0
2021-03-08 13:45:00,31.35,31.36,31.26,31.27,45924.0,29.6333,29.6428,29.5483,29.5577,45924.0
2021-03-08 13:50:00,31.27,31.27,31.18,31.21,63189.0,29.5577,29.5577,29.4727,29.501,63189.0
2021-03-08 13:55:00,31.21,31.23,31.17,31.17,32790.0,29.501,29.5199,29.4632,29.4632,32790.0
2021-03-08 14:00:00,31.16,31.18,31.12,31.16,56307.0,29.4537,29.4727,29.4159,29.4537,56307.0
2021-03-08 14:05:00,31.16,31.21,31.14,31.18,34491.0,29.4537,29.501,29.4348,29.4727,34491.0
2021-03-08 14:10:00,31.18,31.18,31.12,31.14,40119.0,29.4727,29.4727,29.4159,29.4348,40119.0
2021-03-08 14:15:00,31.14,31.18,31.1,31.1,32196.0,29.4348,29.4727,29.397,29.397,32196.0
2021-03-08 14:20:00,31.11,31.15,31.09,31.15,40098.0,29.4065,29.4443,29.3876,29.4443,40098.0
2021-03-08 14:25:00,31.13,31.19,31.13,31.16,24162.0,29.4254,29.4821,29.4254,29.4537,24162.0
2021-03-08 14:30:00,31.17,31.19,31.1,31.1,47457.0,29.4632,29.4821,29.397,29.397,47457.0
2021-03-08 14:35:00,31.1,31.12,31.03,31.03,48426.0,29.397,29.4159,29.3309,29.3309,48426.0
2021-03-08 14:40:00,31.03,31.05,30.96,30.98,54870.0,29.3309,29.3498,29.2647,29.2836,54870.0
2021-03-08 14:45:00,30.98,30.99,30.93,30.94,62625.0,29.2836,29.2931,29.2363,29.2458,62625.0
2021-03-08 14:50:00,30.95,30.99,30.93,30.99,51183.0,29.2552,29.2931,29.2363,29.2931,51183.0
2021-03-08 14:55:00,30.98,31.04,30.98,31.01,61371.0,29.2836,29.3403,29.2836,29.312,61371.0
2021-03-08 15:00:00,31.01,31.01,30.84,30.89,65190.0,29.312,29.312,29.1513,29.1985,65190.0
2021-03-08 15:05:00,30.87,30.89,30.84,30.87,64662.0,29.1796,29.1985,29.1513,29.1796,64662.0
2021-03-08 15:10:00,30.86,30.91,30.86,30.9,70512.0,29.1702,29.2174,29.1702,29.208,70512.0
2021-03-08 15:15:00,30.9,30.93,30.85,30.86,80073.0,29.208,29.2363,29.1607,29.1702,80073.0
2021-03-08 15:20:00,30.87,30.91,30.86,30.89,83157.0,29.1796,29.2174,29.1702,29.1985,83157.0
2021-03-08 15:25:00,30.89,30.95,30.88,30.94,83979.0,29.1985,29.2552,29.1891,29.2458,83979.0
2021-03-08 15:30:00,30.94,30.99,30.94,30.95,120378.0,29.2458,29.2931,29.2458,29.2552,120378.0
2021-03-08 15:35:00,30.96,31.02,30.96,30.99,77811.0,29.2647,29.3214,29.2647,29.2931,77811.0
2021-03-08 15:40:00,30.99,31.0,30.94,30.96,81165.0,29.2931,29.3025,29.2458,29.2647,81165.0
2021-03-08 15:45:00,30.96,30.97,30.87,30.92,103857.0,29.2647,29.2742,29.1796,29.2269,103857.0
2021-03-08 15:50:00,30.92,30.97,30.89,30.91,218400.0,29.2269,29.2742,29.1985,29.2174,218400.0
2021-03-08 15:55:00,30.89,30.9,30.81,30.84,480096.0,29.1985,29.208,29.1229,29.1513,480096.0
2021-03-09 09:30:00,31.08,31.19,31.04,31.11,201201.0,29.3781,29.4821,29.3403,29.4065,201201.0
2021-03-09 09:35:00,31.14,31.18,31.01,31.06,72789.0,29.4348,29.4727,29.312,29.3592,72789.0
2021-03-09 09:40:00,31.07,31.2,31.03,31.17,60615.0,29.3687,29.4916,29.3309,29.4632,60615.0
2021-03-09 09:45:00,31.18,31.21,31.12,31.15,69888.0,29.4727,29.501,29.4159,29.4443,69888.0
2021-03-09 09:50:00,31.16,31.22,31.11,31.12,78885.0,29.4537,29.5105,29.4065,29.4159,78885.0
2021-03-09 09:55:00,31.13,31.17,31.09,31.11,53199.0,29.4254,29.4632,29.3876,29.4065,53199.0
2021-03-09 10:00:00,31.1,31.15,31.02,31.02,68895.0,29.397,29.4443,29.3214,29.3214,68895.0
2021-03-09 10:05:00,31.03,31.07,31.01,31.03,78576.0,29.3309,29.3687,29.312,29.3309,78576.0
2021-03-09 10:10:00,31.04,31.05,30.99,31.0,57603.0,29.3403,29.3498,29.2931,29.3025,57603.0
2021-03-09 10:15:00,31.0,31.06,30.99,31.04,115794.0,29.3025,29.3592,29.2931,29.3403,115794.0
2021-03-09 10:20:00,31.03,31.11,31.03,31.07,102957.0,29.3309,29.4065,29.3309,29.3687,102957.0
2021-03-09 10:25:00,31.08,31.09,31.06,31.07,69189.0,29.3781,29.3876,29.3592,29.3687,69189.0
2021-03-09 10:30:00,31.08,31.17,31.08,31.15,84492.0,29.3781,29.4632,29.3781,29.4443,84492.0
2021-03-09 10:35:00,31.15,31.17,31.11,31.14,54345.0,29.4443,29.4632,29.4065,29.4348,54345.0
2021-03-09 10:40:00,31.14,31.14,31.08,31.11,49044.0,29.4348,29.4348,29.3781,29.4065,49044.0
2021-03-09 10:45:00,31.11,31.15,31.11,31.13,57336.0,29.4065,29.4443,29.4065,29.4254,57336.0
2021-03-09 10:50:00,31.14,31.24,31.14,31.2,96669.0,29.4348,29.5294,29.4348,29.4916,96669.0
2021-03-09 10:55:00,31.2,31.26,31.2,31.25,60432.0,29.4916,29.5483,29.4916,29.5388,60432.0
2021-03-09 11:00:00,31.25,31.3,31.23,31.28,61287.0,29.5388,29.5861,29.5199,29.5672,61287.0
2021-03-09 11:05:00,31.28,31.35,31.28,31.35,64902.0,29.5672,29.6333,29.5672,29.6333,64902.0
2021-03-09 11:10:00,31.34,31.34,31.3,31.3,29337.0,29.6239,29.6239,29.5861,29.5861,29337.0
2021-03-09 11:15:00,31.31,31.31,31.28,31.28,34977.0,29.5955,29.5955,29.5672,29.5672,34977.0
2021-03-09 11:20:00,31.27,31.28,31.2,31.23,36549.0,29.5577,29.5672,29.4916,29.5199,36549.0
2021-03-09 11:25:00,31.23,31.25,31.19,31.2,34389.0,29.5199,29.5388,29.4821,29.4916,34389.0
2021-03-09 11:30:00,31.2,31.21,31.17,31.18,40368.0,29.4916,29.501,29.4632,29.4727,40368.0
2021-03-09 11:35:00,31.18,31.2,31.14,31.15,32661.0,29.4727,29.4916,29.4348,29.4443,32661.0
2021-03-09 11:40:00,31.15,31.21,31.15,31.2,31092.0,29.4443,29.501,29.4443,29.4916,31092.0
2021-03-09 11:45:00,31.2,31.21,31.17,31.18,30177.0,29.4916,29.501,29.4632,29.4727,30177.0
2021-03-09 11:50:00,31.18,31.21,31.18,31.2,25212.0,29.4727,29.501,29.4727,29.4916,25212.0
2021-03-09 11:55:00,31.22,31.25,31.2,31.21,32886.0,29.5105,29.5388,29.4916,29.501,32886.0
2021-03-09 12:00:00,31.22,31.23,31.2,31.22,28527.0,29.5105,29.5199,29.4916,29.5105,28527.0
2021-03-09 12:05:00,31.22,31.29,31.19,31.29,39309.0,29.5105,29.5766,29.4821,29.5766,39309.0
2021-03-09 12:10:00,31.3,31.31,31.27,31.29,35394.0,29.5861,29.5955,29.5577,29.5766,35394.0
2021-03-09 12:15:00,31.29,31.32,31.27,31.29,35685.0,29.5766,29.605,29.5577,29.5766,35685.0
2021-03-09 12:20:00,31.29,31.3,31.25,31.27,23214.0,29.5766,29.5861,29.5388,29.5577,23214.0
2021-03-09 12:25:00,31.25,31.26,31.22,31.24,25989.0,29.5388,29.5483,29.5105,29.5294,25989.0
2021-03-09 12:30:00,31.25,31.28,31.25,31.27,27096.0,29.5388,29.5672,29.5388,29.5577,27096.0
2021-03-09 12:35:00,31.28,31.31,31.27,31.27,20382.0,29.5672,29.5955,29.5577,29.5577,20382.0
2021-03-09 12:40:00,31.28,31.28,31.21,31.22,30033.0,29.5672,29.5672,29.501,29.5105,30033.0
2021-03-09 12:45:00,31.22,31.23,31.16,31.16,22197.0,29.5105,29.5199,29.4537,29.4537,22197.0
2021-03-09 12:50:00,31.16,31.18,31.15,31.17,31566.0,29.4537,29.4727,29.4443,29.4632,31566.0
2021-03-09 12:55:00,31.17,31.18,31.13,31.13,25869.0,29.4632,29.4727,29.4254,29.4254,25869.0
2021-03-09 13:00:00,31.13,31.19,31.13,31.18,35547.0,29.4254,29.4821,29.4254,29.4727,35547.0
2021-03-09 13:05:00,31.17,31.17,31.12,31.12,28047.0,29.4632,29.4632,29.4159,29.4159,28047.0
2021-03-09 13:10:00,31.13,31.15,31.11,31.13,20808.0,29.4254,29.4443,29.4065,29.4254,20808.0
2021-03-09 13:15:00,31.13,31.13,31.07,31.07,22662.0,29.4254,29.4254,29.3687,29.3687,22662.0
2021-03-09 13:20:00,31.07,31.1,31.07,31.09,17625.0,29.3687,29.397,29.3687,29.3876,17625.0
2021-03-09 13:25:00,31.09,31.12,31.08,31.11,27141.0,29.3876,29.4159,29.3781,29.4065,27141.0
2021-03-09 13:30:00,31.12,31.14,31.1,31.11,31857.0,29.4159,29.4348,29.397,29.4065,31857.0
2021-03-09 13:35:00,31.11,31.13,31.11,31.13,26283.0,29.4065,29.4254,29.4065,29.4254,26283.0
2021-03-09 13:40:00,31.13,31.16,31.13,31.13,22980.0,29.4254,29.4537,29.4254,29.4254,22980.0
2021-03-09 13:45:00,31.13,31.15,31.12,31.14,33393.0,29.4254,29.4443,29.4159,29.4348,33393.0
2021-03-09 13:50:00,31.13,31.15,31.12,31.14,22995.0,29.4254,29.4443,29.4159,29.4348,22995.0
2021-03-09 13:55:00,31.14,31.16,31.12,31.13,24711.0,29.4348,29.4537,29.4159,29.4254,24711.0
2021-03-09 14:00:00,31.13,31.17,31.13,31.17,25791.0,29.4254,29.4632,29.4254,29.4632,25791.0
2021-03-09 14:05:00,31.17,31.19,31.15,31.15,28224.0,29.4632,29.4821,29.4443,29.4443,28224.0
2021-03-09 14:10:00,31.15,31.16,31.13,31.15,28161.0,29.4443,29.4537,29.4254,29.4443,28161.0
2021-03-09 14:15:00,31.15,31.15,31.1,31.1,22389.0,29.4443,29.4443,29.397,29.397,22389.0
2021-03-09 14:20:00,31.1,31.13,31.1,31.11,23904.0,29.397,29.4254,29.397,29.4065,23904.0
2021-03-09 14:25:00,31.11,31.11,31.08,31.1,20391.0,29.4065,29.4065,29.3781,29.397,20391.0
2021-03-09 14:30:00,31.11,31.16,31.11,31.16,28899.0,29.4065,29.4537,29.4065,29.4537,28899.0
2021-03-09 14:35:00,31.16,31.18,31.15,31.15,43401.0,29.4537,29.4727,29.4443,29.4443,43401.0
2021-03-09 14:40:00,31.16,31.17,31.14,31.14,38826.0,29.4537,29.4632,29.4348,29.4348,38826.0
2021-03-09 14:45:00,31.15,31.15,31.1,31.11,37638.0,29.4443,29.4443,29.397,29.4065,37638.0
2021-03-09 14:50:00,31.11,31.12,31.08,31.09,32727.0,29.4065,29.4159,29.3781,29.3876,32727.0
2021-03-09 14:55:00,31.08,31.09,31.06,31.06,37413.0,29.3781,29.3876,29.3592,29.3592,37413.0
2021-03-09 15:00:00,31.06,31.09,31.06,31.08,70179.0,29.3592,29.3876,29.3592,29.3781,70179.0
2021-03-09 15:05:00,31.07,31.07,31.04,31.05,67470.0,29.3687,29.3687,29.3403,29.3498,67470.0
2021-03-09 15:10:00,31.06,31.09,31.05,31.09,50127.0,29.3592,29.3876,29.3498,29.3876,50127.0
2021-03-09 15:15:00,31.09,31.09,31.05,31.08,60348.0,29.3876,29.3876,29.3498,29.3781,60348.0
2021-03-09 15:20:00,31.08,31.09,31.06,31.09,82347.0,29.3781,29.3876,29.3592,29.3876,82347.0
2021-03-09 15:25:00,31.09,31.11,31.04,31.07,160161.0,29.3876,29.4065,29.3403,29.3687,160161.0
2021-03-09 15:30:00,31.07,31.1,31.07,31.09,98757.0,29.3687,29.397,29.3687,29.3876,98757.0
2021-03-09 15:35:00,31.09,31.09,31.04,31.07,97233.0,29.3876,29.3876,29.3403,29.3687,97233.0
2021-03-09 15:40:00,31.07,31.09,30.99,30.99,82245.0,29.3687,29.3876,29.2931,29.2931,82245.0
2021-03-09 15:45:00,30.99,31.02,30.98,31.0,86841.0,29.2931,29.3214,29.2836,29.3025,86841.0
2021-03-09 15:50:00,31.0,31.04,30.95,31.02,218895.0,29.3025,29.3403,29.2552,29.3214,218895.0
2021-03-09 15:55:00,31.01,31.02,30.89,30.91,516375.0,29.312,29.3214,29.1985,29.2174,516375.0
2021-03-10 09:30:00,31.0,31.06,30.87,30.89,181293.0,29.3025,29.3592,29.1796,29.1985,181293.0
2021-03-10 09:35:00,30.88,31.06,30.83,31.02,67743.0,29.1891,29.3592,29.1418,29.3214,67743.0
2021-03-10 09:40:00,31.01,31.12,31.0,31.08,60960.0,29.312,29.4159,29.3025,29.3781,60960.0
2021-03-10 09:45:00,31.09,31.11,30.99,31.0,60060.0,29.3876,29.4065,29.2931,29.3025,60060.0
2021-03-10 09:50:00,31.0,31.09,30.99,31.09,42564.0,29.3025,29.3876,29.2931,29.3876,42564.0
2021-03-10 09:55:00,31.11,31.15,31.07,31.15,50682.0,29.4065,29.4443,29.3687,29.4443,50682.0
2021-03-10 10:00:00,31.17,31.19,31.12,31.14,67788.0,29.4632,29.4821,29.4159,29.4348,67788.0
2021-03-10 10:05:00,31.14,31.15,31.05,31.13,44697.0,29.4348,29.4443,29.3498,29.4254,44697.0
2021-03-10 10:10:00,31.11,31.11,31.01,31.04,27816.0,29.4065,29.4065,29.312,29.3403,27816.0
2021-03-10 10:15:00,31.04,31.14,31.04,31.13,39927.0,29.3403,29.4348,29.3403,29.4254,39927.0
2021-03-10 10:20:00,31.12,31.14,31.09,31.13,46719.0,29.4159,29.4348,29.3876,29.4254,46719.0
2021-03-10 10:25:00,31.15,31.15,31.07,31.09,31068.0,29.4443,29.4443,29.3687,29.3876,31068.0
2021-03-10 10:30:00,31.08,31.12,31.05,31.12,38046.0,29.3781,29.4159,29.3498,29.4159,38046.0
2021-03-10 10:35:00,31.13,31.13,31.05,31.05,36858.0,29.4254,29.4254,29.3498,29.3498,36858.0
2021-03-10 10:40:00,31.06,31.06,31.01,31.04,35610.0,29.3592,29.3592,29.312,29.3403,35610.0
2021-03-10 10:45:00,31.05,31.13,31.05,31.13,47874.0,29.3498,29.4254,29.3498,29.4254,47874.0
2021-03-10 10:50:00,31.12,31.12,31.05,31.08,29646.0,29.4159,29.4159,29.3498,29.3781,29646.0
2021-03-10 10:55:00,31.08,31.08,31.03,31.07,40986.0,29.3781,29.3781,29.3309,29.3687,40986.0
2021-03-10 11:00:00,31.07,31.1,31.07,31.1,39261.0,29.3687,29.397,29.3687,29.397,39261.0
2021-03-10 11:05:00,31.09,31.1,31.04,31.07,49383.0,29.3876,29.397,29.3403,29.3687,49383.0
2021-03-10 11:10:00,31.07,31.11,31.07,31.11,31857.0,29.3687,29.4065,29.3687,29.4065,31857.0
2021-03-10 11:15:00,31.11,31.12,31.05,31.05,32559.0,29.4065,29.4159,29.3498,29.3498,32559.0
2021-03-10 11:20:00,31.05,31.09,31.03,31.06,45972.0,29.3498,29.3876,29.3309,29.3592,45972.0
2021-03-10 11:25:00,31.06,31.09,31.04,31.07,46725.0,29.3592,29.3876,29.3403,29.3687,46725.0
2021-03-10 11:30:00,31.07,31.11,31.06,31.07,32478.0,29.3687,29.4065,29.3592,29.3687,32478.0
2021-03-10 11:35:00,31.07,31.13,31.06,31.12,31305.0,29.3687,29.4254,29.3592,29.4159,31305.0
2021-03-10 11:40:00,31.13,31.14,31.08,31.1,27219.0,29.4254,29.4348,29.3781,29.397,27219.0
2021-03-10 11:45:00,31.11,31.15,31.11,31.13,51933.0,29.4065,29.4443,29.4065,29.4254,51933.0
2021-03-10 11:50:00,31.14,31.15,31.13,31.13,67539.0,29.4348,29.4443,29.4254,29.4254,67539.0
2021-03-10 11:55:00,31.13,31.17,31.12,31.14,116451.0,29.4254,29.4632,29.4159,29.4348,116451.0
2021-03-10 12:00:00,31.14,31.14,31.09,31.1,26589.0,29.4348,29.4348,29.3876,29.397,26589.0
2021-03-10 12:05:00,31.1,31.12,31.09,31.11,32559.0,29.397,29.4159,29.3876,29.4065,32559.0
2021-03-10 12:10:00,31.11,31.11,31.05,31.08,163356.0,29.4065,29.4065,29.3498,29.3781,163356.0
2021-03-10 12:15:00,31.08,31.12,31.08,31.08,128001.0,29.3781,29.4159,29.3781,29.3781,128001.0
2021-03-10 12:20:00,31.08,31.1,31.07,31.09,71103.0,29.3781,29.397,29.3687,29.3876,71103.0
2021-03-10 12:25:00,31.09,31.1,31.06,31.09,80913.0,29.3876,29.397,29.3592,29.3876,80913.0
2021-03-10 12:30:00,31.1,31.12,31.08,31.1,87630.0,29.397,29.4159,29.3781,29.397,87630.0
2021-03-10 12:35:00,31.1,31.13,31.09,31.11,33066.0,29.397,29.4254,29.3876,29.4065,33066.0
2021-03-10 12:40:00,31.11,31.14,31.11,31.14,31860.0,29.4065,29.4348,29.4065,29.4348,31860.0
2021-03-10 12:45:00,31.14,31.17,31.13,31.16,40530.0,29.4348,29.4632,29.4254,29.4537,40530.0
2021-03-10 12:50:00,31.16,31.16,31.12,31.13,33000.0,29.4537,29.4537,29.4159,29.4254,33000.0
2021-03-10 12:55:00,31.14,31.17,31.13,31.15,20592.0,29.4348,29.4632,29.4254,29.4443,20592.0
2021-03-10 13:00:00,31.16,31.19,31.1,31.18,54345.0,29.4537,29.4821,29.397,29.4727,54345.0
2021-03-10 13:05:00,31.17,31.21,31.14,31.21,16128.0,29.4632,29.501,29.4348,29.501,16128.0
2021-03-10 13:10:00,31.2,31.21,31.19,31.21,14544.0,29.4916,29.501,29.4821,29.501,14544.0
2021-03-10 13:15:00,31.2,31.2,31.13,31.16,20184.0,29.4916,29.4916,29.4254,29.4537,20184.0
2021-03-10 13:20:00,31.17,31.2,31.15,31.2,11160.0,29.4632,29.4916,29.4443,29.4916,11160.0
2021-03-10 13:25:00,31.19,31.22,31.19,31.21,13950.0,29.4821,29.5105,29.4821,29.501,13950.0
2021-03-10 13:30:00,31.23,31.27,31.23,31.23,21597.0,29.5199,29.5577,29.5199,29.5199,21597.0
2021-03-10 13:35:00,31.23,31.25,31.21,31.23,24639.0,29.5199,29.5388,29.501,29.5199,24639.0
2021-03-10 13:40:00,31.22,31.27,31.22,31.25,14502.0,29.5105,29.5577,29.5105,29.5388,14502.0
2021-03-10 13:45:00,31.25,31.28,31.24,31.28,24123.0,29.5388,29.5672,29.5294,29.5672,24123.0
2021-03-10 13:50:00,31.28,31.31,31.26,31.31,48429.0,29.5672,29.5955,29.5483,29.5955,48429.0
2021-03-10 13:55:00,31.31,31.33,31.3,31.32,20991.0,29.5955,29.6144,29.5861,29.605,20991.0
2021-03-10 14:00:00,31.32,31.32,31.28,31.3,25059.0,29.605,29.605,29.5672,29.5861,25059.0
2021-03-10 14:05:00,31.3,31.31,31.28,31.29,17805.0,29.5861,29.5955,29.5672,29.5766,17805.0
2021-03-10 14:10:00,31.3,31.33,31.3,31.32,15000.0,29.5861,29.6144,29.5861,29.605,15000.0
2021-03-10 14:15:00,31.32,31.33,31.3,31.32,23715.0,29.605,29.6144,29.5861,29.605,23715.0
2021-03-10 14:20:00,31.32,31.35,31.3,31.31,26256.0,29.605,29.6333,29.5861,29.5955,26256.0
2021-03-10 14:25:00,31.31,31.35,31.31,31.33,21909.0,29.5955,29.6333,29.5955,29.6144,21909.0
2021-03-10 14:30:00,31.33,31.36,31.33,31.35,21597.0,29.6144,29.6428,29.6144,29.6333,21597.0
2021-03-10 14:35:00,31.34,31.36,31.32,31.36,27441.0,29.6239,29.6428,29.605,29.6428,27441.0
2021-03-10 14:40:00,31.36,31.38,31.33,31.33,23319.0,29.6428,29.6617,29.6144,29.6144,23319.0
2021-03-10 14:45:00,31.33,31.37,31.31,31.37,26247.0,29.6144,29.6522,29.5955,29.6522,26247.0
2021-03-10 14:50:00,31.38,31.39,31.34,31.34,24396.0,29.6617,29.6712,29.6239,29.6239,24396.0
2021-03-10 14:55:00,31.34,31.36,31.33,31.34,24357.0,29.6239,29.6428,29.6144,29.6239,24357.0
2021-03-10 15:00:00,31.34,31.35,31.28,31.3,47154.0,29.6239,29.6333,29.5672,29.5861,47154.0
2021-03-10 15:05:00,31.3,31.31,31.27,31.3,27222.0,29.5861,29.5955,29.5577,29.5861,27222.0
2021-03-10 15:10:00,31.3,31.31,31.24,31.26,59892.0,29.5861,29.5955,29.5294,29.5483,59892.0
2021-03-10 15:15:00,31.26,31.3,31.25,31.29,36327.0,29.5483,29.5861,29.5388,29.5766,36327.0
2021-03-10 15:20:00,31.3,31.33,31.29,31.31,29907.0,29.5861,29.6144,29.5766,29.5955,29907.0
2021-03-10 15:25:00,31.31,31.31,31.28,31.28,43392.0,29.5955,29.5955,29.5672,29.5672,43392.0
2021-03-10 15:30:00,31.28,31.28,31.22,31.25,51123.0,29.5672,29.5672,29.5105,29.5388,51123.0
2021-03-10 15:35:00,31.25,31.29,31.25,31.27,102993.0,29.5388,29.5766,29.5388,29.5577,102993.0
2021-03-10 15:40:00,31.28,31.28,31.21,31.21,118464.0,29.5672,29.5672,29.501,29.501,118464.0
2021-03-10 15:45:00,31.2,31.25,31.17,31.23,219897.0,29.4916,29.5388,29.4632,29.5199,219897.0
2021-03-10 15:50:00,31.22,31.23,31.18,31.18,283335.0,29.5105,29.5199,29.4727,29.4727,283335.0
2021-03-10 15:55:00,31.18,31.21,31.17,31.19,619425.0,29.4727,29.501,29.4632,29.4821,619425.0
2021-03-11 09:30:00,31.4,31.43,31.33,31.37,183537.0,29.6806,29.709,29.6144,29.6522,183537.0
2021-03-11 09:35:00,31.36,31.38,31.28,31.35,44973.0,29.6428,29.6617,29.5672,29.6333,44973.0
2021-03-11 09:40:00,31.36,31.41,31.3,31.32,39708.0,29.6428,29.6901,29.5861,29.605,39708.0
2021-03-11 09:45:00,31.31,31.37,31.28,31.32,34341.0,29.5955,29.6522,29.5672,29.605,34341.0
2021-03-11 09:50:00,31.32,31.38,31.26,31.38,54780.0,29.605,29.6617,29.5483,29.6617,54780.0
2021-03-11 09:55:00,31.38,31.45,31.38,31.41,38223.0,29.6617,29.7279,29.6617,29.6901,38223.0
2021-03-11 10:00:00,31.4,31.44,31.37,31.37,31989.0,29.6806,29.7184,29.6522,29.6522,31989.0
2021-03-11 10:05:00,31.37,31.39,31.35,31.37,35868.0,29.6522,29.6712,29.6333,29.6522,35868.0
2021-03-11 10:10:00,31.37,31.37,31.35,31.35,29715.0,29.6522,29.6522,29.6333,29.6333,29715.0
2021-03-11 10:15:00,31.36,31.36,31.27,31.29,42336.0,29.6428,29.6428,29.5577,29.5766,42336.0
2021-03-11 10:20:00,31.29,31.33,31.28,31.33,30105.0,29.5766,29.6144,29.5672,29.6144,30105.0
2021-03-11 10:25:00,31.33,31.4,31.31,31.4,38301.0,29.6144,29.6806,29.5955,29.6806,38301.0
2021-03-11 10:30:00,31.4,31.41,31.37,31.41,20796.0,29.6806,29.6901,29.6522,29.6901,20796.0
2021-03-11 10:35:00,31.41,31.44,31.38,31.39,132897.0,29.6901,29.7184,29.6617,29.6712,132897.0
2021-03-11 10:40:00,31.39,31.41,31.39,31.4,39831.0,29.6712,29.6901,29.6712,29.6806,39831.0
2021-03-11 10:45:00,31.4,31.47,31.4,31.46,83931.0,29.6806,29.7468,29.6806,29.7373,83931.0
2021-03-11 10:50:00,31.46,31.5,31.45,31.49,39702.0,29.7373,29.7751,29.7279,29.7657,39702.0
2021-03-11 10:55:00,31.5,31.51,31.45,31.47,46008.0,29.7751,29.7846,29.7279,29.7468,46008.0
2021-03-11 11:00:00,31.47,31.51,31.47,31.48,29373.0,29.7468,29.7846,29.7468,29.7562,29373.0
2021-03-11 11:05:00,31.48,31.49,31.46,31.47,26358.0,29.7562,29.7657,29.7373,29.7468,26358.0
2021-03-11 11:10:00,31.48,31.52,31.47,31.52,54300.0,29.7562,29.794,29.7468,29.794,54300.0
2021-03-11 11:15:00,31.52,31.59,31.52,31.59,41526.0,29.794,29.8602,29.794,29.8602,41526.0
2021-03-11 11:20:00,31.58,31.59,31.55,31.59,36951.0,29.8507,29.8602,29.8224,29.8602,36951.0
2021-03-11 11:25:00,31.6,31.62,31.56,31.56,34011.0,29.8697,29.8886,29.8318,29.8318,34011.0
2021-03-11 11:30:00,31.57,31.6,31.56,31.6,45561.0,29.8413,29.8697,29.8318,29.8697,45561.0
2021-03-11 11:35:00,31.6,31.61,31.57,31.58,54183.0,29.8697,29.8791,29.8413,29.8507,54183.0
2021-03-11 11:40:00,31.59,31.63,31.59,31.61,47061.0,29.8602,29.898,29.8602,29.8791,47061.0
2021-03-11 11:45:00,31.62,31.62,31.57,31.57,30522.0,29.8886,29.8886,29.8413,29.8413,30522.0
2021-03-11 11:50:00,31.56,31.58,31.53,31.56,51834.0,29.8318,29.8507,29.8035,29.8318,51834.0
2021-03-11 11:55:00,31.56,31.56,31.46,31.47,44658.0,29.8318,29.8318,29.7373,29.7468,44658.0
2021-03-11 12:00:00,31.47,31.48,31.41,31.42,40704.0,29.7468,29.7562,29.6901,29.6995,40704.0
2021-03-11 12:05:00,31.42,31.44,31.4,31.44,29778.0,29.6995,29.7184,29.6806,29.7184,29778.0
2021-03-11 12:10:00,31.43,31.47,31.42,31.46,27534.0,29.709,29.7468,29.6995,29.7373,27534.0
2021-03-11 12:15:00,31.46,31.48,31.44,31.45,20352.0,29.7373,29.7562,29.7184,29.7279,20352.0
2021-03-11 12:20:00,31.46,31.49,31.46,31.49,25902.0,29.7373,29.7657,29.7373,29.7657,25902.0
2021-03-11 12:25:00,31.49,31.49,31.45,31.45,25908.0,29.7657,29.7657,29.7279,29.7279,25908.0
2021-03-11 12:30:00,31.45,31.51,31.45,31.51,28416.0,29.7279,29.7846,29.7279,29.7846,28416.0
2021-03-11 12:35:00,31.51,31.54,31.49,31.51,145923.0,29.7846,29.8129,29.7657,29.7846,145923.0
2021-03-11 12:40:00,31.5,31.5,31.49,31.49,26193.0,29.7751,29.7751,29.7657,29.7657,26193.0
2021-03-11 12:45:00,31.49,31.5,31.48,31.49,26814.0,29.7657,29.7751,29.7562,29.7657,26814.0
2021-03-11 12:50:00,31.5,31.5,31.46,31.48,18051.0,29.7751,29.7751,29.7373,29.7562,18051.0
2021-03-11 12:55:00,31.47,31.51,31.47,31.5,21687.0,29.7468,29.7846,29.7468,29.7751,21687.0
2021-03-11 13:00:00,31.5,31.51,31.47,31.49,21066.0,29.7751,29.7846,29.7468,29.7657,21066.0
2021-03-11 13:05:00,31.5,31.54,31.5,31.51,44667.0,29.7751,29.8129,29.7751,29.7846,44667.0
2021-03-11 13:10:00,31.51,31.52,31.49,31.5,21450.0,29.7846,29.794,29.7657,29.7751,21450.0
2021-03-11 13:15:00,31.49,31.5,31.46,31.46,18240.0,29.7657,29.7751,29.7373,29.7373,18240.0
2021-03-11 13:20:00,31.46,31.46,31.45,31.46,26691.0,29.7373,29.7373,29.7279,29.7373,26691.0
2021-03-11 13:25:00,31.46,31.46,31.44,31.46,27804.0,29.7373,29.7373,29.7184,29.7373,27804.0
2021-03-11 13:30:00,31.46,31.48,31.46,31.47,25278.0,29.7373,29.7562,29.7373,29.7468,25278.0
2021-03-11 13:35:00,31.47,31.47,31.45,31.46,21591.0,29.7468,29.7468,29.7279,29.7373,21591.0
2021-03-11 13:40:00,31.46,31.46,31.42,31.44,31374.0,29.7373,29.7373,29.6995,29.7184,31374.0
2021-03-11 13:45:00,31.44,31.45,31.43,31.44,20262.0,29.7184,29.7279,29.709,29.7184,20262.0
2021-03-11 13:50:00,31.44,31.44,31.4,31.42,35931.0,29.7184,29.7184,29.6806,29.6995,35931.0
2021-03-11 13:55:00,31.42,31.42,31.41,31.41,27831.0,29.6995,29.6995,29.6901,29.6901,27831.0
2021-03-11 14:00:00,31.42,31.47,31.42,31.46,30042.0,29.6995,29.7468,29.6995,29.7373,30042.0
2021-03-11 14:05:00,31.46,31.47,31.4,31.4,180813.0,29.7373,29.7468,29.6806,29.6806,180813.0
2021-03-11 14:10:00,31.41,31.41,31.39,31.39,32217.0,29.6901,29.6901,29.6712,29.6712,32217.0
2021-03-11 14:15:00,31.38,31.4,31.37,31.39,51756.0,29.6617,29.6806,29.6522,29.6712,51756.0
2021-03-11 14:20:00,31.39,31.4,31.38,31.39,32739.0,29.6712,29.6806,29.6617,29.6712,32739.0
2021-03-11 14:25:00,31.4,31.41,31.38,31.38,22287.0,29.6806,29.6901,29.6617,29.6617,22287.0
2021-03-11 14:30:00,31.39,31.39,31.36,31.37,32199.0,29.6712,29.6712,29.6428,29.6522,32199.0
2021-03-11 14:35:00,31.36,31.36,31.32,31.34,73758.0,29.6428,29.6428,29.605,29.6239,73758.0
2021-03-11 14:40:00,31.34,31.36,31.33,31.34,48396.0,29.6239,29.6428,29.6144,29.6239,48396.0
2021-03-11 14:45:00,31.34,31.34,31.32,31.33,41463.0,29.6239,29.6239,29.605,29.6144,41463.0
2021-03-11 14:50:00,31.33,31.35,31.33,31.34,27813.0,29.6144,29.6333,29.6144,29.6239,27813.0
2021-03-11 14:55:00,31.34,31.35,31.33,31.35,39168.0,29.6239,29.6333,29.6144,29.6333,39168.0
2021-03-11 15:00:00,31.34,31.36,31.34,31.36,33561.0,29.6239,29.6428,29.6239,29.6428,33561.0
2021-03-11 15:05:00,31.37,31.37,31.35,31.35,41574.0,29.6522,29.6522,29.6333,29.6333,41574.0
2021-03-11 15:10:00,31.35,31.35,31.32,31.35,51771.0,29.6333,29.6333,29.605,29.6333,51771.0
2021-03-11 15:15:00,31.35,31.37,31.34,31.35,33837.0,29.6333,29.6522,29.6239,29.6333,33837.0
2021-03-11 15:20:00,31.35,31.36,31.35,31.36,29484.0,29.6333,29.6428,29.6333,29.6428,29484.0
2021-03-11 15:25:00,31.36,31.36,31.33,31.34,46635.0,29.6428,29.6428,29.6144,29.6239,46635.0
2021-03-11 15:30:00,31.34,31.35,31.32,31.34,49839.0,29.6239,29.6333,29.605,29.6239,49839.0
2021-03-11 15:35:00,31.34,31.36,31.33,31.34,81222.0,29.6239,29.6428,29.6144,29.6239,81222.0
2021-03-11 15:40:00,31.34,31.34,31.32,31.32,42060.0,29.6239,29.6239,29.605,29.605,42060.0
2021-03-11 15:45:00,31.32,31.33,31.29,31.3,55167.0,29.605,29.6144,29.5766,29.5861,55167.0
2021-03-11 15:50:00,31.3,31.38,31.22,31.32,414024.0,29.5861,29.6617,29.5105,29.605,414024.0
2021-03-11 15:55:00,31.31,31.31,31.24,31.27,569574.0,29.5955,29.5955,29.5294,29.5577,569574.0
2021-03-12 09:30:00,31.19,31.34,31.17,31.23,238515.0,29.4821,29.6239,29.4632,29.5199,238515.0
2021-03-12 09:35:00,31.23,31.33,31.23,31.29,141369.0,29.5199,29.6144,29.5199,29.5766,141369.0
2021-03-12 09:40:00,31.3,31.38,31.29,31.29,199659.0,29.5861,29.6617,29.5766,29.5766,199659.0
2021-03-12 09:45:00,31.29,31.33,31.2,31.25,115500.0,29.5766,29.6144,29.4916,29.5388,115500.0
2021-03-12 09:50:00,31.25,31.32,31.24,31.3,52764.0,29.5388,29.605,29.5294,29.5861,52764.0
2021-03-12 09:55:00,31.29,31.36,31.29,31.33,78573.0,29.5766,29.6428,29.5766,29.6144,78573.0
2021-03-12 10:00:00,31.33,31.4,31.32,31.37,97338.0,29.6144,29.6806,29.605,29.6522,97338.0
2021-03-12 10:05:00,31.37,31.38,31.33,31.34,61749.0,29.6522,29.6617,29.6144,29.6239,61749.0
2021-03-12 10:10:00,31.35,31.41,31.35,31.41,104571.0,29.6333,29.6901,29.6333,29.6901,104571.0
2021-03-12 10:15:00,31.4,31.43,31.34,31.34,92091.0,29.6806,29.709,29.6239,29.6239,92091.0
2021-03-12 10:20:00,31.34,31.34,31.26,31.27,106632.0,29.6239,29.6239,29.5483,29.5577,106632.0
2021-03-12 10:25:00,31.28,31.34,31.23,31.3,92220.0,29.5672,29.6239,29.5199,29.5861,92220.0
2021-03-12 10:30:00,31.31,31.31,31.26,31.3,63087.0,29.5955,29.5955,29.5483,29.5861,63087.0
2021-03-12 10:35:00,31.3,31.33,31.27,31.33,70563.0,29.5861,29.6144,29.5577,29.6144,70563.0
2021-03-12 10:40:00,31.33,31.36,31.32,31.35,52830.0,29.6144,29.6428,29.605,29.6333,52830.0
2021-03-12 10:45:00,31.35,31.35,31.3,31.34,93861.0,29.6333,29.6333,29.5861,29.6239,93861.0
2021-03-12 10:50:00,31.34,31.35,31.23,31.24,63486.0,29.6239,29.6333,29.5199,29.5294,63486.0
2021-03-12 10:55:00,31.25,31.26,31.2,31.23,86505.0,29.5388,29.5483,29.4916,29.5199,86505.0
2021-03-12 11:00:00,31.23,31.24,31.17,31.18,72636.0,29.5199,29.5294,29.4632,29.4727,72636.0
2021-03-12 11:05:00,31.18,31.23,31.18,31.22,48864.0,29.4727,29.5199,29.4727,29.5105,48864.0
2021-03-12 11:10:00,31.22,31.25,31.21,31.23,32082.0,29.5105,29.5388,29.501,29.5199,32082.0
2021-03-12 11:15:00,31.21,31.26,31.21,31.22,34446.0,29.501,29.5483,29.501,29.5105,34446.0
2021-03-12 11:20:00,31.22,31.24,31.22,31.22,23541.0,29.5105,29.5294,29.5105,29.5105,23541.0
2021-03-12 11:25:00,31.21,31.23,31.2,31.22,28233.0,29.501,29.5199,29.4916,29.5105,28233.0
2021-03-12 11:30:00,31.23,31.25,31.23,31.23,17157.0,29.5199,29.5388,29.5199,29.5199,17157.0
2021-03-12 11:35:00,31.22,31.22,31.18,31.21,25413.0,29.5105,29.5105,29.4727,29.501,25413.0
2021-03-12 11:40:00,31.21,31.23,31.2,31.21,13995.0,29.501,29.5199,29.4916,29.501,13995.0
2021-03-12 11:45:00,31.21,31.23,31.21,31.21,13830.0,29.501,29.5199,29.501,29.501,13830.0
2021-03-12 11:50:00,31.22,31.23,31.2,31.2,19584.0,29.5105,29.5199,29.4916,29.4916,19584.0
2021-03-12 11:55:00,31.2,31.22,31.17,31.21,27396.0,29.4916,29.5105,29.4632,29.501,27396.0
2021-03-12 12:00:00,31.21,31.22,31.19,31.2,19005.0,29.501,29.5105,29.4821,29.4916,19005.0
2021-03-12 12:05:00,31.2,31.2,31.19,31.2,19635.0,29.4916,29.4916,29.4821,29.4916,19635.0
2021-03-12 12:10:00,31.2,31.21,31.17,31.18,17961.0,29.4916,29.501,29.4632,29.4727,17961.0
2021-03-12 12:15:00,31.19,31.21,31.18,31.2,36966.0,29.4821,29.501,29.4727,29.4916,36966.0
2021-03-12 12:20:00,31.2,31.21,31.2,31.21,17370.0,29.4916,29.501,29.4916,29.501,17370.0
2021-03-12 12:25:00,31.21,31.21,31.18,31.19,27567.0,29.501,29.501,29.4727,29.4821,27567.0
2021-03-12 12:30:00,31.2,31.2,31.17,31.17,25908.0,29.4916,29.4916,29.4632,29.4632,25908.0
2021-03-12 12:35:00,31.17,31.22,31.16,31.22,25587.0,29.4632,29.5105,29.4537,29.5105,25587.0
2021-03-12 12:40:00,31.22,31.26,31.21,31.25,34224.0,29.5105,29.5483,29.501,29.5388,34224.0
2021-03-12 12:45:00,31.26,31.3,31.26,31.3,27267.0,29.5483,29.5861,29.5483,29.5861,27267.0
2021-03-12 12:50:00,31.29,31.29,31.26,31.27,16521.0,29.5766,29.5766,29.5483,29.5577,16521.0
2021-03-12 12:55:00,31.27,31.27,31.22,31.23,29544.0,29.5577,29.5577,29.5105,29.5199,29544.0
2021-03-12 13:00:00,31.24,31.24,31.19,31.2,17589.0,29.5294,29.5294,29.4821,29.4916,17589.0
2021-03-12 13:05:00,31.21,31.23,31.2,31.22,28524.0,29.501,29.5199,29.4916,29.5105,28524.0
2021-03-12 13:10:00,31.22,31.24,31.21,31.24,16305.0,29.5105,29.5294,29.501,29.5294,16305.0
2021-03-12 13:15:00,31.24,31.25,31.23,31.24,22287.0,29.5294,29.5388,29.5199,29.5294,22287.0
2021-03-12 13:20:00,31.24,31.25,31.23,31.24,27084.0,29.5294,29.5388,29.5199,29.5294,27084.0
2021-03-12 13:25:00,31.24,31.26,31.24,31.26,22314.0,29.5294,29.5483,29.5294,29.5483,22314.0
2021-03-12 13:30:00,31.25,31.26,31.24,31.24,21474.0,29.5388,29.5483,29.5294,29.5294,21474.0
2021-03-12 13:35:00,31.24,31.24,31.21,31.24,31248.0,29.5294,29.5294,29.501,29.5294,31248.0
2021-03-12 13:40:00,31.24,31.24,31.21,31.21,20262.0,29.5294,29.5294,29.501,29.501,20262.0
2021-03-12 13:45:00,31.22,31.22,31.18,31.19,37191.0,29.5105,29.5105,29.4727,29.4821,37191.0
2021-03-12 13:50:00,31.19,31.22,31.19,31.22,24033.0,29.4821,29.5105,29.4821,29.5105,24033.0
2021-03-12 13:55:00,31.22,31.24,31.22,31.22,17586.0,29.5105,29.5294,29.5105,29.5105,17586.0
2021-03-12 14:00:00,31.22,31.24,31.21,31.21,33588.0,29.5105,29.5294,29.501,29.501,33588.0
2021-03-12 14:05:00,31.21,31.22,31.2,31.2,40371.0,29.501,29.5105,29.4916,29.4916,40371.0
2021-03-12 14:10:00,31.19,31.21,31.18,31.21,15681.0,29.4821,29.501,29.4727,29.501,15681.0
2021-03-12 14:15:00,31.2,31.22,31.19,31.22,18102.0,29.4916,29.5105,29.4821,29.5105,18102.0
2021-03-12 14:20:00,31.22,31.24,31.21,31.23,19887.0,29.5105,29.5294,29.501,29.5199,19887.0
2021-03-12 14:25:00,31.23,31.24,31.22,31.24,18750.0,29.5199,29.5294,29.5105,29.5294,18750.0
2021-03-12 14:30:00,31.24,31.26,31.23,31.25,26757.0,29.5294,29.5483,29.5199,29.5388,26757.0
2021-03-12 14:35:00,31.25,31.26,31.25,31.26,15420.0,29.5388,29.5483,29.5388,29.5483,15420.0
2021-03-12 14:40:00,31.26,31.27,31.24,31.27,21771.0,29.5483,29.5577,29.5294,29.5577,21771.0
2021-03-12 14:45:00,31.27,31.3,31.27,31.29,23952.0,29.5577,29.5861,29.5577,29.5766,23952.0
2021-03-12 14:50:00,31.28,31.3,31.27,31.27,20055.0,29.5672,29.5861,29.5577,29.5577,20055.0
2021-03-12 14:55:00,31.27,31.28,31.26,31.28,16662.0,29.5577,29.5672,29.5483,29.5672,16662.0
2021-03-12 15:00:00,31.28,31.31,31.28,31.31,50991.0,29.5672,29.5955,29.5672,29.5955,50991.0
2021-03-12 15:05:00,31.31,31.31,31.29,31.3,18789.0,29.5955,29.5955,29.5766,29.5861,18789.0
2021-03-12 15:10:00,31.3,31.3,31.27,31.29,33630.0,29.5861,29.5861,29.5577,29.5766,33630.0
2021-03-12 15:15:00,31.29,31.33,31.29,31.33,21732.0,29.5766,29.6144,29.5766,29.6144,21732.0
2021-03-12 15:20:00,31.33,31.34,31.31,31.31,46116.0,29.6144,29.6239,29.5955,29.5955,46116.0
2021-03-12 15:25:00,31.31,31.33,31.27,31.29,47868.0,29.5955,29.6144,29.5577,29.5766,47868.0
2021-03-12 15:30:00,31.29,31.3,31.28,31.28,40656.0,29.5766,29.5861,29.5672,29.5672,40656.0
2021-03-12 15:35:00,31.28,31.33,31.28,31.32,55092.0,29.5672,29.6144,29.5672,29.605,55092.0
2021-03-12 15:40:00,31.32,31.33,31.29,31.3,59253.0,29.605,29.6144,29.5766,29.5861,59253.0
2021-03-12 15:45:00,31.3,31.3,31.28,31.28,72384.0,29.5861,29.5861,29.5672,29.5672,72384.0
2021-03-12 15:50:00,31.28,31.29,31.22,31.23,131100.0,29.5672,29.5766,29.5105,29.5199,131100.0
2021-03-12 15:55:00,31.23,31.3,31.23,31.28,239997.0,29.5199,29.5861,29.5199,29.5672,239997.0
2021-03-15 09:30:00,31.22,31.28,31.19,31.23,216390.0,29.5105,29.5672,29.4821,29.5199,216390.0
2021-03-15 09:35:00,31.24,31.33,31.23,31.31,65442.0,29.5294,29.6144,29.5199,29.5955,65442.0
2021-03-15 09:40:00,31.31,31.31,31.23,31.25,39924.0,29.5955,29.5955,29.5199,29.5388,39924.0
2021-03-15 09:45:00,31.25,31.27,31.18,31.18,65949.0,29.5388,29.5577,29.4727,29.4727,65949.0
2021-03-15 09:50:00,31.17,31.17,31.01,31.01,112239.0,29.4632,29.4632,29.312,29.312,112239.0
2021-03-15 09:55:00,31.02,31.1,31.01,31.1,70671.0,29.3214,29.397,29.312,29.397,70671.0
2021-03-15 10:00:00,31.09,31.09,31.0,31.01,62496.0,29.3876,29.3876,29.3025,29.312,62496.0
2021-03-15 10:05:00,31.01,31.02,30.96,30.98,91227.0,29.312,29.3214,29.2647,29.2836,91227.0
2021-03-15 10:10:00,30.98,31.0,30.96,30.98,110622.0,29.2836,29.3025,29.2647,29.2836,110622.0
2021-03-15 10:15:00,30.97,30.97,30.89,30.91,62229.0,29.2742,29.2742,29.1985,29.2174,62229.0
2021-03-15 10:20:00,30.91,30.93,30.85,30.88,68514.0,29.2174,29.2363,29.1607,29.1891,68514.0
2021-03-15 10:25:00,30.88,30.88,30.82,30.83,78201.0,29.1891,29.1891,29.1324,29.1418,78201.0
2021-03-15 10:30:00,30.83,30.84,30.79,30.82,214071.0,29.1418,29.1513,29.104,29.1324,214071.0
2021-03-15 10:35:00,30.83,30.85,30.78,30.8,49242.0,29.1418,29.1607,29.0946,29.1135,49242.0
2021-03-15 10:40:00,30.8,30.81,30.75,30.79,46287.0,29.1135,29.1229,29.0662,29.104,46287.0
2021-03-15 10:45:00,30.79,30.83,30.79,30.81,35637.0,29.104,29.1418,29.104,29.1229,35637.0
2021-03-15 10:50:00,30.81,30.88,30.8,30.86,34932.0,29.1229,29.1891,29.1135,29.1702,34932.0
2021-03-15 10:55:00,30.86,30.87,30.83,30.83,37158.0,29.1702,29.1796,29.1418,29.1418,37158.0
2021-03-15 11:00:00,30.83,30.86,30.81,30.84,41853.0,29.1418,29.1702,29.1229,29.1513,41853.0
2021-03-15 11:05:00,30.85,30.88,30.81,30.86,47355.0,29.1607,29.1891,29.1229,29.1702,47355.0
2021-03-15 11:10:00,30.86,30.91,30.86,30.91,31080.0,29.1702,29.2174,29.1702,29.2174,31080.0
2021-03-15 11:15:00,30.91,30.94,30.91,30.91,21804.0,29.2174,29.2458,29.2174,29.2174,21804.0
2021-03-15 11:20:00,30.9,30.9,30.87,30.88,36009.0,29.208,29.208,29.1796,29.1891,36009.0
2021-03-15 11:25:00,30.89,30.89,30.82,30.84,53247.0,29.1985,29.1985,29.1324,29.1513,53247.0
2021-03-15 11:30:00,30.84,30.85,30.81,30.82,54639.0,29.1513,29.1607,29.1229,29.1324,54639.0
2021-03-15 11:35:00,30.82,30.82,30.75,30.76,38649.0,29.1324,29.1324,29.0662,29.0756,38649.0
2021-03-15 11:40:00,30.76,30.82,30.75,30.81,45165.0,29.0756,29.1324,29.0662,29.1229,45165.0
2021-03-15 11:45:00,30.82,30.86,30.81,30.85,28725.0,29.1324,29.1702,29.1229,29.1607,28725.0
2021-03-15 11:50:00,30.85,30.88,30.85,30.87,31455.0,29.1607,29.1891,29.1607,29.1796,31455.0
2021-03-15 11:55:00,30.87,30.9,30.87,30.9,24027.0,29.1796,29.208,29.1796,29.208,24027.0
2021-03-15 12:00:00,30.89,30.9,30.85,30.87,49467.0,29.1985,29.208,29.1607,29.1796,49467.0
2021-03-15 12:05:00,30.86,30.88,30.84,30.86,23241.0,29.1702,29.1891,29.1513,29.1702,23241.0
2021-03-15 12:10:00,30.86,30.88,30.85,30.85,34431.0,29.1702,29.1891,29.1607,29.1607,34431.0
2021-03-15 12:15:00,30.86,30.88,30.85,30.88,37566.0,29.1702,29.1891,29.1607,29.1891,37566.0
2021-03-15 12:20:00,30.88,30.91,30.88,30.9,56421.0,29.1891,29.2174,29.1891,29.208,56421.0
2021-03-15 12:25:00,30.9,30.94,30.88,30.94,54999.0,29.208,29.2458,29.1891,29.2458,54999.0
2021-03-15 12:30:00,30.93,30.98,30.93,30.96,112104.0,29.2363,29.2836,29.2363,29.2647,112104.0
2021-03-15 12:35:00,30.96,30.97,30.95,30.96,28449.0,29.2647,29.2742,29.2552,29.2647,28449.0
2021-03-15 12:40:00,30.97,31.02,30.96,31.02,32298.0,29.2742,29.3214,29.2647,29.3214,32298.0
2021-03-15 12:45:00,31.02,31.07,31.01,31.05,60579.0,29.3214,29.3687,29.312,29.3498,60579.0
2021-03-15 12:50:00,31.05,31.06,31.01,31.02,78198.0,29.3498,29.3592,29.312,29.3214,78198.0
2021-03-15 12:55:00,31.02,31.05,31.02,31.05,33258.0,29.3214,29.3498,29.3214,29.3498,33258.0
2021-03-15 13:00:00,31.05,31.08,31.04,31.06,28536.0,29.3498,29.3781,29.3403,29.3592,28536.0
2021-03-15 13:05:00,31.05,31.08,31.05,31.07,25191.0,29.3498,29.3781,29.3498,29.3687,25191.0
2021-03-15 13:10:00,31.07,31.1,31.06,31.09,19380.0,29.3687,29.397,29.3592,29.3876,19380.0
2021-03-15 13:15:00,31.09,31.09,31.06,31.08,17700.0,29.3876,29.3876,29.3592,29.3781,17700.0
2021-03-15 13:20:00,31.07,31.07,31.06,31.06,14553.0,29.3687,29.3687,29.3592,29.3592,14553.0
2021-03-15 13:25:00,31.07,31.09,31.05,31.07,41130.0,29.3687,29.3876,29.3498,29.3687,41130.0
2021-03-15 13:30:00,31.07,31.07,31.05,31.05,21729.0,29.3687,29.3687,29.3498,29.3498,21729.0
2021-03-15 13:35:00,31.06,31.08,31.06,31.08,28155.0,29.3592,29.3781,29.3592,29.3781,28155.0
2021-03-15 13:40:00,31.08,31.09,31.07,31.08,27345.0,29.3781,29.3876,29.3687,29.3781,27345.0
2021-03-15 13:45:00,31.08,31.09,31.06,31.08,28068.0,29.3781,29.3876,29.3592,29.3781,28068.0
2021-03-15 13:50:00,31.08,31.13,31.08,31.12,61848.0,29.3781,29.4254,29.3781,29.4159,61848.0
2021-03-15 13:55:00,31.12,31.17,31.11,31.13,139692.0,29.4159,29.4632,29.4065,29.4254,139692.0
2021-03-15 14:00:00,31.13,31.15,31.09,31.1,63069.0,29.4254,29.4443,29.3876,29.397,63069.0
2021-03-15 14:05:00,31.1,31.1,31.06,31.06,34836.0,29.397,29.397,29.3592,29.3592,34836.0
2021-03-15 14:10:00,31.06,31.07,31.05,31.07,27639.0,29.3592,29.3687,29.3498,29.3687,27639.0
2021-03-15 14:15:00,31.07,31.07,31.05,31.06,21285.0,29.3687,29.3687,29.3498,29.3592,21285.0
2021-03-15 14:20:00,31.05,31.06,31.04,31.05,26607.0,29.3498,29.3592,29.3403,29.3498,26607.0
2021-03-15 14:25:00,31.06,31.09,31.05,31.09,48780.0,29.3592,29.3876,29.3498,29.3876,48780.0
2021-03-15 14:30:00,31.09,31.1,31.06,31.08,44253.0,29.3876,29.397,29.3592,29.3781,44253.0
2021-03-15 14:35:00,31.08,31.09,31.06,31.06,27495.0,29.3781,29.3876,29.3592,29.3592,27495.0
2021-03-15 14:40:00,31.07,31.07,31.02,31.02,34800.0,29.3687,29.3687,29.3214,29.3214,34800.0
2021-03-15 14:45:00,31.0,31.02,30.98,31.0,39522.0,29.3025,29.3214,29.2836,29.3025,39522.0
2021-03-15 14:50:00,31.0,31.0,30.98,30.99,40077.0,29.3025,29.3025,29.2836,29.2931,40077.0
2021-03-15 14:55:00,30.99,31.0,30.98,31.0,46020.0,29.2931,29.3025,29.2836,29.3025,46020.0
2021-03-15 15:00:00,31.0,31.05,30.99,31.02,58659.0,29.3025,29.3498,29.2931,29.3214,58659.0
2021-03-15 15:05:00,31.01,31.04,31.0,31.03,46506.0,29.312,29.3403,29.3025,29.3309,46506.0
2021-03-15 15:10:00,31.02,31.05,31.01,31.01,69159.0,29.3214,29.3498,29.312,29.312,69159.0
2021-03-15 15:15:00,31.02,31.03,31.0,31.0,61773.0,29.3214,29.3309,29.3025,29.3025,61773.0
2021-03-15 15:20:00,31.01,31.01,30.96,30.97,81690.0,29.312,29.312,29.2647,29.2742,81690.0
2021-03-15 15:25:00,30.97,30.97,30.95,30.96,80877.0,29.2742,29.2742,29.2552,29.2647,80877.0
2021-03-15 15:30:00,30.96,30.97,30.92,30.95,92595.0,29.2647,29.2742,29.2269,29.2552,92595.0
2021-03-15 15:35:00,30.95,31.02,30.93,31.01,111168.0,29.2552,29.3214,29.2363,29.312,111168.0
2021-03-15 15:40:00,31.01,31.02,31.0,31.01,94425.0,29.312,29.3214,29.3025,29.312,94425.0
2021-03-15 15:45:00,31.01,31.04,31.0,31.03,90510.0,29.312,29.3403,29.3025,29.3309,90510.0
2021-03-15 15:50:00,31.03,31.15,31.01,31.1,235425.0,29.3309,29.4443,29.312,29.397,235425.0
2021-03-15 15:55:00,31.1,31.19,31.1,31.16,522885.0,29.397,29.4821,29.397,29.4537,522885.0
2021-03-16 09:30:00,31.26,31.29,31.1,31.1,206811.0,29.5483,29.5766,29.397,29.397,206811.0
2021-03-16 09:35:00,31.1,31.1,30.99,30.99,81288.0,29.397,29.397,29.2931,29.2931,81288.0
2021-03-16 09:40:00,31.0,31.01,30.91,30.92,36465.0,29.3025,29.312,29.2174,29.2269,36465.0
2021-03-16 09:45:00,30.92,30.94,30.8,30.81,57240.0,29.2269,29.2458,29.1135,29.1229,57240.0
2021-03-16 09:50:00,30.81,30.83,30.7,30.74,303804.0,29.1229,29.1418,29.0189,29.0567,303804.0
2021-03-16 09:55:00,30.74,30.79,30.69,30.69,118494.0,29.0567,29.104,29.0095,29.0095,118494.0
2021-03-16 10:00:00,30.68,30.69,30.51,30.51,176355.0,29.0,29.0095,28.8393,28.8393,176355.0
2021-03-16 10:05:00,30.51,30.61,30.48,30.55,242619.0,28.8393,28.9339,28.811,28.8771,242619.0
2021-03-16 10:10:00,30.54,30.6,30.53,30.55,131649.0,28.8677,28.9244,28.8582,28.8771,131649.0
2021-03-16 10:15:00,30.54,30.63,30.52,30.63,113316.0,28.8677,28.9528,28.8488,28.9528,113316.0
2021-03-16 10:20:00,30.64,30.65,30.61,30.63,60174.0,28.9622,28.9717,28.9339,28.9528,60174.0
2021-03-16 10:25:00,30.63,30.63,30.59,30.63,45246.0,28.9528,28.9528,28.915,28.9528,45246.0
2021-03-16 10:30:00,30.63,30.69,30.61,30.63,78561.0,28.9528,29.0095,28.9339,28.9528,78561.0
2021-03-16 10:35:00,30.61,30.62,30.54,30.55,59433.0,28.9339,28.9433,28.8677,28.8771,59433.0
2021-03-16 10:40:00,30.56,30.57,30.52,30.52,67563.0,28.8866,28.8961,28.8488,28.8488,67563.0
2021-03-16 10:45:00,30.52,30.56,30.5,30.54,85449.0,28.8488,28.8866,28.8299,28.8677,85449.0
2021-03-16 10:50:00,30.54,30.58,30.53,30.54,45471.0,28.8677,28.9055,28.8582,28.8677,45471.0
2021-03-16 10:55:00,30.54,30.56,30.5,30.51,80835.0,28.8677,28.8866,28.8299,28.8393,80835.0
2021-03-16 11:00:00,30.51,30.61,30.5,30.59,75909.0,28.8393,28.9339,28.8299,28.915,75909.0
2021-03-16 11:05:00,30.6,30.62,30.56,30.56,45852.0,28.9244,28.9433,28.8866,28.8866,45852.0
2021-03-16 11:10:00,30.56,30.64,30.56,30.64,52248.0,28.8866,28.9622,28.8866,28.9622,52248.0
2021-03-16 11:15:00,30.64,30.67,30.59,30.6,53901.0,28.9622,28.9906,28.915,28.9244,53901.0
2021-03-16 11:20:00,30.6,30.62,30.57,30.58,42681.0,28.9244,28.9433,28.8961,28.9055,42681.0
2021-03-16 11:25:00,30.58,30.61,30.56,30.57,42792.0,28.9055,28.9339,28.8866,28.8961,42792.0
2021-03-16 11:30:00,30.57,30.58,30.54,30.55,36147.0,28.8961,28.9055,28.8677,28.8771,36147.0
2021-03-16 11:35:00,30.55,30.55,30.5,30.51,50295.0,28.8771,28.8771,28.8299,28.8393,50295.0
2021-03-16 11:40:00,30.51,30.56,30.5,30.53,59667.0,28.8393,28.8866,28.8299,28.8582,59667.0
2021-03-16 11:45:00,30.53,30.56,30.53,30.55,37248.0,28.8582,28.8866,28.8582,28.8771,37248.0
2021-03-16 11:50:00,30.55,30.58,30.54,30.58,33786.0,28.8771,28.9055,28.8677,28.9055,33786.0
2021-03-16 11:55:00,30.58,30.64,30.58,30.63,42453.0,28.9055,28.9622,28.9055,28.9528,42453.0
2021-03-16 12:00:00,30.63,30.65,30.63,30.64,36672.0,28.9528,28.9717,28.9528,28.9622,36672.0
2021-03-16 12:05:00,30.63,30.64,30.61,30.63,36747.0,28.9528,28.9622,28.9339,28.9528,36747.0
2021-03-16 12:10:00,30.63,30.69,30.63,30.66,45558.0,28.9528,29.0095,28.9528,28.9811,45558.0
2021-03-16 12:15:00,30.67,30.7,30.61,30.61,61740.0,28.9906,29.0189,28.9339,28.9339,61740.0
2021-03-16 12:20:00,30.62,30.62,30.59,30.6,71943.0,28.9433,28.9433,28.915,28.9244,71943.0
2021-03-16 12:25:00,30.6,30.61,30.56,30.58,41982.0,28.9244,28.9339,28.8866,28.9055,41982.0
2021-03-16 12:30:00,30.58,30.64,30.57,30.63,34473.0,28.9055,28.9622,28.8961,28.9528,34473.0
2021-03-16 12:35:00,30.63,30.67,30.61,30.66,42759.0,28.9528,28.9906,28.9339,28.9811,42759.0
2021-03-16 12:40:00,30.67,30.7,30.65,30.67,41172.0,28.9906,29.0189,28.9717,28.9906,41172.0
2021-03-16 12:45:00,30.67,30.68,30.63,30.65,41889.0,28.9906,29.0,28.9528,28.9717,41889.0
2021-03-16 12:50:00,30.66,30.67,30.64,30.66,29886.0,28.9811,28.9906,28.9622,28.9811,29886.0
2021-03-16 12:55:00,30.66,30.69,30.65,30.66,41805.0,28.9811,29.0095,28.9717,28.9811,41805.0
2021-03-16 13:00:00,30.66,30.71,30.64,30.7,93864.0,28.9811,29.0284,28.9622,29.0189,93864.0
2021-03-16 13:05:00,30.7,30.7,30.67,30.67,29619.0,29.0189,29.0189,28.9906,28.9906,29619.0
2021-03-16 13:10:00,30.67,30.67,30.63,30.64,29808.0,28.9906,28.9906,28.9528,28.9622,29808.0
2021-03-16 13:15:00,30.64,30.64,30.61,30.63,26598.0,28.9622,28.9622,28.9339,28.9528,26598.0
2021-03-16 13:20:00,30.63,30.65,30.62,30.65,33738.0,28.9528,28.9717,28.9433,28.9717,33738.0
2021-03-16 13:25:00,30.65,30.72,30.65,30.7,54054.0,28.9717,29.0378,28.9717,29.0189,54054.0
2021-03-16 13:30:00,30.71,30.71,30.67,30.69,41967.0,29.0284,29.0284,28.9906,29.0095,41967.0
2021-03-16 13:35:00,30.69,30.69,30.66,30.67,45144.0,29.0095,29.0095,28.9811,28.9906,45144.0
2021-03-16 13:40:00,30.67,30.67,30.65,30.67,28713.0,28.9906,28.9906,28.9717,28.9906,28713.0
2021-03-16 13:45:00,30.67,30.69,30.67,30.67,27771.0,28.9906,29.0095,28.9906,28.9906,27771.0
2021-03-16 13:50:00,30.67,30.69,30.67,30.68,26463.0,28.9906,29.0095,28.9906,29.0,26463.0
2021-03-16 13:55:00,30.67,30.68,30.65,30.66,30873.0,28.9906,29.0,28.9717,28.9811,30873.0
2021-03-16 14:00:00,30.66,30.67,30.63,30.67,29256.0,28.9811,28.9906,28.9528,28.9906,29256.0
2021-03-16 14:05:00,30.67,30.68,30.62,30.64,40710.0,28.9906,29.0,28.9433,28.9622,40710.0
2021-03-16 14:10:00,30.65,30.66,30.63,30.64,20832.0,28.9717,28.9811,28.9528,28.9622,20832.0
2021-03-16 14:15:00,30.64,30.66,30.63,30.63,50529.0,28.9622,28.9811,28.9528,28.9528,50529.0
2021-03-16 14:20:00,30.63,30.64,30.61,30.62,41127.0,28.9528,28.9622,28.9339,28.9433,41127.0
2021-03-16 14:25:00,30.62,30.63,30.58,30.6,44496.0,28.9433,28.9528,28.9055,28.9244,44496.0
2021-03-16 14:30:00,30.59,30.68,30.59,30.68,74478.0,28.915,29.0,28.915,29.0,74478.0
2021-03-16 14:35:00,30.68,30.71,30.68,30.71,40173.0,29.0,29.0284,29.0,29.0284,40173.0
2021-03-16 14:40:00,30.71,30.71,30.66,30.68,74673.0,29.0284,29.0284,28.9811,29.0,74673.0
2021-03-16 14:45:00,30.68,30.71,30.68,30.69,43101.0,29.0,29.0284,29.0,29.0095,43101.0
2021-03-16 14:50:00,30.7,30.77,30.7,30.76,62280.0,29.0189,29.0851,29.0189,29.0756,62280.0
2021-03-16 14:55:00,30.76,30.78,30.74,30.75,36519.0,29.0756,29.0946,29.0567,29.0662,36519.0
2021-03-16 15:00:00,30.75,30.76,30.7,30.75,43497.0,29.0662,29.0756,29.0189,29.0662,43497.0
2021-03-16 15:05:00,30.75,30.77,30.73,30.74,35241.0,29.0662,29.0851,29.0473,29.0567,35241.0
2021-03-16 15:10:00,30.74,30.77,30.74,30.75,41835.0,29.0567,29.0851,29.0567,29.0662,41835.0
2021-03-16 15:15:00,30.75,30.76,30.73,30.76,48255.0,29.0662,29.0756,29.0473,29.0756,48255.0
2021-03-16 15:20:00,30.76,30.76,30.71,30.73,59139.0,29.0756,29.0756,29.0284,29.0473,59139.0
2021-03-16 15:25:00,30.72,30.75,30.72,30.74,69480.0,29.0378,29.0662,29.0378,29.0567,69480.0
2021-03-16 15:30:00,30.74,30.75,30.71,30.73,74289.0,29.0567,29.0662,29.0284,29.0473,74289.0
2021-03-16 15:35:00,30.73,30.75,30.73,30.73,77199.0,29.0473,29.0662,29.0473,29.0473,77199.0
2021-03-16 15:40:00,30.72,30.74,30.69,30.69,90465.0,29.0378,29.0567,29.0095,29.0095,90465.0
2021-03-16 15:45:00,30.69,30.7,30.68,30.68,186324.0,29.0095,29.0189,29.0,29.0,186324.0
2021-03-16 15:50:00,30.68,30.74,30.67,30.69,344889.0,29.0,29.0567,28.9906,29.0095,344889.0
2021-03-16 15:55:00,30.69,30.7,30.62,30.63,421533.0,29.0095,29.0189,28.9433,28.9528,421533.0
2021-03-17 09:30:00,30.6,30.73,30.51,30.54,122061.0,28.9244,29.0473,28.8393,28.8677,122061.0
2021-03-17 09:35:00,30.53,30.56,30.42,30.54,89028.0,28.8582,28.8866,28.7543,28.8677,89028.0
2021-03-17 09:40:00,30.53,30.54,30.45,30.49,59280.0,28.8582,28.8677,28.7826,28.8204,59280.0
2021-03-17 09:45:00,30.5,30.57,30.5,30.55,64452.0,28.8299,28.8961,28.8299,28.8771,64452.0
2021-03-17 09:50:00,30.54,30.54,30.47,30.52,69756.0,28.8677,28.8677,28.8015,28.8488,69756.0
2021-03-17 09:55:00,30.51,30.51,30.46,30.47,38976.0,28.8393,28.8393,28.7921,28.8015,38976.0
2021-03-17 10:00:00,30.45,30.46,30.37,30.39,60357.0,28.7826,28.7921,28.707,28.7259,60357.0
2021-03-17 10:05:00,30.39,30.4,30.35,30.36,135993.0,28.7259,28.7354,28.6881,28.6976,135993.0
2021-03-17 10:10:00,30.36,30.43,30.34,30.42,161808.0,28.6976,28.7637,28.6786,28.7543,161808.0
2021-03-17 10:15:00,30.42,30.43,30.36,30.39,125493.0,28.7543,28.7637,28.6976,28.7259,125493.0
2021-03-17 10:20:00,30.38,30.39,30.34,30.37,72780.0,28.7165,28.7259,28.6786,28.707,72780.0
2021-03-17 10:25:00,30.37,30.49,30.37,30.42,73473.0,28.707,28.8204,28.707,28.7543,73473.0
2021-03-17 10:30:00,30.42,30.46,30.38,30.45,79398.0,28.7543,28.7921,28.7165,28.7826,79398.0
2021-03-17 10:35:00,30.46,30.46,30.42,30.44,41106.0,28.7921,28.7921,28.7543,28.7732,41106.0
2021-03-17 10:40:00,30.44,30.54,30.42,30.54,68397.0,28.7732,28.8677,28.7543,28.8677,68397.0
2021-03-17 10:45:00,30.53,30.55,30.45,30.49,63267.0,28.8582,28.8771,28.7826,28.8204,63267.0
2021-03-17 10:50:00,30.49,30.51,30.43,30.44,74916.0,28.8204,28.8393,28.7637,28.7732,74916.0
2021-03-17 10:55:00,30.45,30.46,30.41,30.41,47340.0,28.7826,28.7921,28.7448,28.7448,47340.0
2021-03-17 11:00:00,30.4,30.47,30.4,30.47,42597.0,28.7354,28.8015,28.7354,28.8015,42597.0
2021-03-17 11:05:00,30.48,30.53,30.47,30.53,26334.0,28.811,28.8582,28.8015,28.8582,26334.0
2021-03-17 11:10:00,30.53,30.64,30.52,30.62,49134.0,28.8582,28.9622,28.8488,28.9433,49134.0
2021-03-17 11:15:00,30.63,30.65,30.57,30.57,38007.0,28.9528,28.9717,28.8961,28.8961,38007.0
2021-03-17 11:20:00,30.58,30.6,30.55,30.58,49914.0,28.9055,28.9244,28.8771,28.9055,49914.0
2021-03-17 11:25:00,30.58,30.6,30.57,30.59,54111.0,28.9055,28.9244,28.8961,28.915,54111.0
2021-03-17 11:30:00,30.58,30.62,30.58,30.61,144099.0,28.9055,28.9433,28.9055,28.9339,144099.0
2021-03-17 11:35:00,30.62,30.68,30.61,30.67,51681.0,28.9433,29.0,28.9339,28.9906,51681.0
2021-03-17 11:40:00,30.67,30.68,30.61,30.62,46965.0,28.9906,29.0,28.9339,28.9433,46965.0
2021-03-17 11:45:00,30.63,30.69,30.62,30.67,35016.0,28.9528,29.0095,28.9433,28.9906,35016.0
2021-03-17 11:50:00,30.68,30.72,30.68,30.7,24057.0,29.0,29.0378,29.0,29.0189,24057.0
2021-03-17 11:55:00,30.7,30.77,30.69,30.76,30189.0,29.0189,29.0851,29.0095,29.0756,30189.0
2021-03-17 12:00:00,30.76,30.79,30.75,30.77,100137.0,29.0756,29.104,29.0662,29.0851,100137.0
2021-03-17 12:05:00,30.78,30.9,30.75,30.9,173079.0,29.0946,29.208,29.0662,29.208,173079.0
2021-03-17 12:10:00,30.88,30.88,30.8,30.8,39225.0,29.1891,29.1891,29.1135,29.1135,39225.0
2021-03-17 12:15:00,30.81,30.82,30.78,30.81,32121.0,29.1229,29.1324,29.0946,29.1229,32121.0
2021-03-17 12:20:00,30.8,30.81,30.75,30.76,34215.0,29.1135,29.1229,29.0662,29.0756,34215.0
2021-03-17 12:25:00,30.77,30.79,30.75,30.75,32997.0,29.0851,29.104,29.0662,29.0662,32997.0
2021-03-17 12:30:00,30.75,30.75,30.7,30.7,26295.0,29.0662,29.0662,29.0189,29.0189,26295.0
2021-03-17 12:35:00,30.7,30.72,30.69,30.72,26538.0,29.0189,29.0378,29.0095,29.0378,26538.0
2021-03-17 12:40:00,30.72,30.74,30.7,30.71,29502.0,29.0378,29.0567,29.0189,29.0284,29502.0
2021-03-17 12:45:00,30.69,30.74,30.69,30.74,24963.0,29.0095,29.0567,29.0095,29.0567,24963.0
2021-03-17 12:50:00,30.73,30.75,30.69,30.74,29217.0,29.0473,29.0662,29.0095,29.0567,29217.0
2021-03-17 12:55:00,30.74,30.76,30.72,30.74,35391.0,29.0567,29.0756,29.0378,29.0567,35391.0
2021-03-17 13:00:00,30.73,30.74,30.7,30.72,34836.0,29.0473,29.0567,29.0189,29.0378,34836.0
2021-03-17 13:05:00,30.72,30.76,30.68,30.68,50883.0,29.0378,29.0756,29.0,29.0,50883.0
2021-03-17 13:10:00,30.68,30.69,30.66,30.66,45348.0,29.0,29.0095,28.9811,28.9811,45348.0
2021-03-17 13:15:00,30.66,30.67,30.62,30.67,40749.0,28.9811,28.9906,28.9433,28.9906,40749.0
2021-03-17 13:20:00,30.67,30.68,30.64,30.65,41586.0,28.9906,29.0,28.9622,28.9717,41586.0
2021-03-17 13:25:00,30.65,30.66,30.62,30.63,73842.0,28.9717,28.9811,28.9433,28.9528,73842.0
2021-03-17 13:30:00,30.63,30.66,30.62,30.64,51468.0,28.9528,28.9811,28.9433,28.9622,51468.0
2021-03-17 13:35:00,30.63,30.68,30.62,30.65,54951.0,28.9528,29.0,28.9433,28.9717,54951.0
2021-03-17 13:40:00,30.65,30.66,30.62,30.63,50205.0,28.9717,28.9811,28.9433,28.9528,50205.0
2021-03-17 13:45:00,30.64,30.65,30.62,30.65,26265.0,28.9622,28.9717,28.9433,28.9717,26265.0
2021-03-17 13:50:00,30.64,30.64,30.59,30.59,63909.0,28.9622,28.9622,28.915,28.915,63909.0
2021-03-17 13:55:00,30.59,30.6,30.57,30.58,43137.0,28.915,28.9244,28.8961,28.9055,43137.0
2021-03-17 14:00:00,30.58,30.79,30.58,30.7,96720.0,28.9055,29.104,28.9055,29.0189,96720.0
2021-03-17 14:05:00,30.73,30.75,30.67,30.67,51384.0,29.0473,29.0662,28.9906,28.9906,51384.0
2021-03-17 14:10:00,30.69,30.78,30.67,30.72,440640.0,29.0095,29.0946,28.9906,29.0378,440640.0
2021-03-17 14:15:00,30.73,30.73,30.67,30.7,150474.0,29.0473,29.0473,28.9906,29.0189,150474.0
2021-03-17 14:20:00,30.7,30.7,30.65,30.67,55362.0,29.0189,29.0189,28.9717,28.9906,55362.0
2021-03-17 14:25:00,30.67,30.68,30.6,30.6,93600.0,28.9906,29.0,28.9244,28.9244,93600.0
2021-03-17 14:30:00,30.59,30.66,30.58,30.64,67362.0,28.915,28.9811,28.9055,28.9622,67362.0
2021-03-17 14:35:00,30.65,30.72,30.65,30.72,245565.0,28.9717,29.0378,28.9717,29.0378,245565.0
2021-03-17 14:40:00,30.72,30.79,30.72,30.78,252588.0,29.0378,29.104,29.0378,29.0946,252588.0
2021-03-17 14:45:00,30.78,30.85,30.75,30.84,308496.0,29.0946,29.1607,29.0662,29.1513,308496.0
2021-03-17 14:50:00,30.83,30.84,30.77,30.8,104067.0,29.1418,29.1513,29.0851,29.1135,104067.0
2021-03-17 14:55:00,30.8,30.86,30.79,30.86,73716.0,29.1135,29.1702,29.104,29.1702,73716.0
2021-03-17 15:00:00,30.86,30.87,30.82,30.86,91476.0,29.1702,29.1796,29.1324,29.1702,91476.0
2021-03-17 15:05:00,30.86,30.88,30.82,30.83,87366.0,29.1702,29.1891,29.1324,29.1418,87366.0
2021-03-17 15:10:00,30.83,30.83,30.74,30.76,86919.0,29.1418,29.1418,29.0567,29.0756,86919.0
2021-03-17 15:15:00,30.76,30.78,30.73,30.73,66279.0,29.0756,29.0946,29.0473,29.0473,66279.0
2021-03-17 15:20:00,30.73,30.74,30.68,30.69,57327.0,29.0473,29.0567,29.0,29.0095,57327.0
2021-03-17 15:25:00,30.68,30.73,30.68,30.72,66546.0,29.0,29.0473,29.0,29.0378,66546.0
2021-03-17 15:30:00,30.72,30.73,30.69,30.71,66657.0,29.0378,29.0473,29.0095,29.0284,66657.0
2021-03-17 15:35:00,30.7,30.75,30.67,30.75,133122.0,29.0189,29.0662,28.9906,29.0662,133122.0
2021-03-17 15:40:00,30.74,30.75,30.65,30.65,130824.0,29.0567,29.0662,28.9717,28.9717,130824.0
2021-03-17 15:45:00,30.66,30.68,30.62,30.67,118098.0,28.9811,29.0,28.9433,28.9906,118098.0
2021-03-17 15:50:00,30.66,30.67,30.62,30.67,235113.0,28.9811,28.9906,28.9433,28.9906,235113.0
2021-03-17 15:55:00,30.68,30.71,30.64,30.71,728094.0,29.0,29.0284,28.9622,29.0284,728094.0
2021-03-18 09:30:00,30.49,30.68,30.47,30.58,258402.0,28.8204,29.0,28.8015,28.9055,258402.0
2021-03-18 09:35:00,30.61,30.7,30.6,30.7,88005.0,28.9339,29.0189,28.9244,29.0189,88005.0
2021-03-18 09:40:00,30.7,30.75,30.68,30.74,73887.0,29.0189,29.0662,29.0,29.0567,73887.0
2021-03-18 09:45:00,30.71,30.71,30.64,30.66,59622.0,29.0284,29.0284,28.9622,28.9811,59622.0
2021-03-18 09:50:00,30.65,30.65,30.57,30.59,61461.0,28.9717,28.9717,28.8961,28.915,61461.0
2021-03-18 09:55:00,30.6,30.61,30.55,30.58,60555.0,28.9244,28.9339,28.8771,28.9055,60555.0
2021-03-18 10:00:00,30.58,30.64,30.56,30.62,110262.0,28.9055,28.9622,28.8866,28.9433,110262.0
2021-03-18 10:05:00,30.62,30.69,30.61,30.67,69069.0,28.9433,29.0095,28.9339,28.9906,69069.0
2021-03-18 10:10:00,30.67,30.71,30.64,30.71,83526.0,28.9906,29.0284,28.9622,29.0284,83526.0
2021-03-18 10:15:00,30.71,30.72,30.67,30.69,34641.0,29.0284,29.0378,28.9906,29.0095,34641.0
2021-03-18 10:20:00,30.7,30.73,30.65,30.73,112347.0,29.0189,29.0473,28.9717,29.0473,112347.0
2021-03-18 10:25:00,30.73,30.86,30.73,30.83,52761.0,29.0473,29.1702,29.0473,29.1418,52761.0
2021-03-18 10:30:00,30.83,30.89,30.81,30.89,57192.0,29.1418,29.1985,29.1229,29.1985,57192.0
2021-03-18 10:35:00,30.88,30.9,30.86,30.86,71922.0,29.1891,29.208,29.1702,29.1702,71922.0
2021-03-18 10:40:00,30.87,30.9,30.86,30.9,87018.0,29.1796,29.208,29.1702,29.208,87018.0
2021-03-18 10:45:00,30.89,30.93,30.88,30.88,144402.0,29.1985,29.2363,29.1891,29.1891,144402.0
2021-03-18 10:50:00,30.88,30.89,30.86,30.86,54720.0,29.1891,29.1985,29.1702,29.1702,54720.0
2021-03-18 10:55:00,30.87,30.89,30.86,30.89,99468.0,29.1796,29.1985,29.1702,29.1985,99468.0
2021-03-18 11:00:00,30.89,30.99,30.89,30.98,75903.0,29.1985,29.2931,29.1985,29.2836,75903.0
2021-03-18 11:05:00,30.98,31.02,30.98,31.02,88518.0,29.2836,29.3214,29.2836,29.3214,88518.0
2021-03-18 11:10:00,31.02,31.06,30.97,30.97,163731.0,29.3214,29.3592,29.2742,29.2742,163731.0
2021-03-18 11:15:00,30.96,30.97,30.89,30.91,83229.0,29.2647,29.2742,29.1985,29.2174,83229.0
2021-03-18 11:20:00,30.91,30.93,30.9,30.91,49455.0,29.2174,29.2363,29.208,29.2174,49455.0
2021-03-18 11:25:00,30.9,30.96,30.89,30.95,78126.0,29.208,29.2647,29.1985,29.2552,78126.0
2021-03-18 11:30:00,30.95,30.95,30.86,30.86,109944.0,29.2552,29.2552,29.1702,29.1702,109944.0
2021-03-18 11:35:00,30.86,30.9,30.81,30.89,99198.0,29.1702,29.208,29.1229,29.1985,99198.0
2021-03-18 11:40:00,30.89,30.9,30.85,30.89,52485.0,29.1985,29.208,29.1607,29.1985,52485.0
2021-03-18 11:45:00,30.89,30.96,30.89,30.96,44070.0,29.1985,29.2647,29.1985,29.2647,44070.0
2021-03-18 11:50:00,30.95,31.01,30.95,31.0,42798.0,29.2552,29.312,29.2552,29.3025,42798.0
2021-03-18 11:55:00,31.0,31.01,30.98,31.0,91905.0,29.3025,29.312,29.2836,29.3025,91905.0
2021-03-18 12:00:00,31.0,31.03,30.97,30.98,108726.0,29.3025,29.3309,29.2742,29.2836,108726.0
2021-03-18 12:05:00,30.98,30.99,30.96,30.97,67089.0,29.2836,29.2931,29.2647,29.2742,67089.0
2021-03-18 12:10:00,30.97,30.98,30.94,30.96,57468.0,29.2742,29.2836,29.2458,29.2647,57468.0
2021-03-18 12:15:00,30.95,30.95,30.9,30.93,38538.0,29.2552,29.2552,29.208,29.2363,38538.0
2021-03-18 12:20:00,30.94,30.94,30.9,30.92,118302.0,29.2458,29.2458,29.208,29.2269,118302.0
2021-03-18 12:25:00,30.92,30.93,30.88,30.89,61557.0,29.2269,29.2363,29.1891,29.1985,61557.0
2021-03-18 12:30:00,30.88,30.89,30.86,30.87,60891.0,29.1891,29.1985,29.1702,29.1796,60891.0
2021-03-18 12:35:00,30.87,30.87,30.81,30.83,53934.0,29.1796,29.1796,29.1229,29.1418,53934.0
2021-03-18 12:40:00,30.83,30.84,30.81,30.83,42216.0,29.1418,29.1513,29.1229,29.1418,42216.0
2021-03-18 12:45:00,30.83,30.84,30.81,30.84,58857.0,29.1418,29.1513,29.1229,29.1513,58857.0
2021-03-18 12:50:00,30.84,30.92,30.84,30.92,113844.0,29.1513,29.2269,29.1513,29.2269,113844.0
2021-03-18 12:55:00,30.91,30.91,30.82,30.83,65073.0,29.2174,29.2174,29.1324,29.1418,65073.0
2021-03-18 13:00:00,30.83,30.89,30.83,30.88,47202.0,29.1418,29.1985,29.1418,29.1891,47202.0
2021-03-18 13:05:00,30.88,30.88,30.85,30.86,37287.0,29.1891,29.1891,29.1607,29.1702,37287.0
2021-03-18 13:10:00,30.86,30.86,30.84,30.86,49371.0,29.1702,29.1702,29.1513,29.1702,49371.0
2021-03-18 13:15:00,30.85,30.91,30.85,30.91,67992.0,29.1607,29.2174,29.1607,29.2174,67992.0
2021-03-18 13:20:00,30.91,30.95,30.91,30.94,53262.0,29.2174,29.2552,29.2174,29.2458,53262.0
2021-03-18 13:25:00,30.93,30.97,30.93,30.95,76263.0,29.2363,29.2742,29.2363,29.2552,76263.0
2021-03-18 13:30:00,30.95,30.96,30.93,30.94,47043.0,29.2552,29.2647,29.2363,29.2458,47043.0
2021-03-18 13:35:00,30.95,30.97,30.94,30.96,70113.0,29.2552,29.2742,29.2458,29.2647,70113.0
2021-03-18 13:40:00,30.96,30.96,30.93,30.93,74952.0,29.2647,29.2647,29.2363,29.2363,74952.0
2021-03-18 13:45:00,30.93,30.95,30.92,30.95,51387.0,29.2363,29.2552,29.2269,29.2552,51387.0
2021-03-18 13:50:00,30.95,30.99,30.95,30.97,56766.0,29.2552,29.2931,29.2552,29.2742,56766.0
2021-03-18 13:55:00,30.97,30.97,30.94,30.95,34131.0,29.2742,29.2742,29.2458,29.2552,34131.0
2021-03-18 14:00:00,30.95,30.95,30.89,30.89,45888.0,29.2552,29.2552,29.1985,29.1985,45888.0
2021-03-18 14:05:00,30.9,30.92,30.89,30.9,47061.0,29.208,29.2269,29.1985,29.208,47061.0
2021-03-18 14:10:00,30.9,30.9,30.85,30.88,36744.0,29.208,29.208,29.1607,29.1891,36744.0
2021-03-18 14:15:00,30.88,30.88,30.83,30.84,45891.0,29.1891,29.1891,29.1418,29.1513,45891.0
2021-03-18 14:20:00,30.83,30.84,30.81,30.82,48549.0,29.1418,29.1513,29.1229,29.1324,48549.0
2021-03-18 14:25:00,30.82,30.83,30.79,30.79,53367.0,29.1324,29.1418,29.104,29.104,53367.0
2021-03-18 14:30:00,30.79,30.81,30.74,30.76,91824.0,29.104,29.1229,29.0567,29.0756,91824.0
2021-03-18 14:35:00,30.76,30.76,30.64,30.65,219735.0,29.0756,29.0756,28.9622,28.9717,219735.0
2021-03-18 14:40:00,30.65,30.65,30.59,30.63,124194.0,28.9717,28.9717,28.915,28.9528,124194.0
2021-03-18 14:45:00,30.63,30.72,30.63,30.72,152742.0,28.9528,29.0378,28.9528,29.0378,152742.0
2021-03-18 14:50:00,30.72,30.72,30.68,30.68,74484.0,29.0378,29.0378,29.0,29.0,74484.0
2021-03-18 14:55:00,30.68,30.74,30.67,30.73,186243.0,29.0,29.0567,28.9906,29.0473,186243.0
2021-03-18 15:00:00,30.73,30.77,30.71,30.74,196080.0,29.0473,29.0851,29.0284,29.0567,196080.0
2021-03-18 15:05:00,30.74,30.78,30.7,30.78,145320.0,29.0567,29.0946,29.0189,29.0946,145320.0
2021-03-18 15:10:00,30.78,30.83,30.75,30.82,162924.0,29.0946,29.1418,29.0662,29.1324,162924.0
2021-03-18 15:15:00,30.82,30.83,30.79,30.8,98115.0,29.1324,29.1418,29.104,29.1135,98115.0
2021-03-18 15:20:00,30.8,30.8,30.75,30.75,177645.0,29.1135,29.1135,29.0662,29.0662,177645.0
2021-03-18 15:25:00,30.76,30.81,30.75,30.8,171042.0,29.0756,29.1229,29.0662,29.1135,171042.0
2021-03-18 15:30:00,30.8,30.81,30.76,30.77,189378.0,29.1135,29.1229,29.0756,29.0851,189378.0
2021-03-18 15:35:00,30.77,30.83,30.74,30.8,201564.0,29.0851,29.1418,29.0567,29.1135,201564.0
2021-03-18 15:40:00,30.81,30.81,30.78,30.79,272529.0,29.1229,29.1229,29.0946,29.104,272529.0
2021-03-18 15:45:00,30.79,30.8,30.77,30.78,294618.0,29.104,29.1135,29.0851,29.0946,294618.0
2021-03-18 15:50:00,30.77,30.85,30.76,30.83,444351.0,29.0851,29.1607,29.0756,29.1418,444351.0
2021-03-18 15:55:00,30.83,30.89,30.81,30.85,795144.0,29.1418,29.1985,29.1229,29.1607,795144.0
2021-03-19 09:30:00,30.85,31.0,30.71,30.71,2087415.0,29.1607,29.3025,29.0284,29.0284,2087415.0
2021-03-19 09:35:00,30.73,30.8,30.69,30.7,107250.0,29.0473,29.1135,29.0095,29.0189,107250.0
2021-03-19 09:40:00,30.71,30.74,30.51,30.51,119298.0,29.0284,29.0567,28.8393,28.8393,119298.0
2021-03-19 09:45:00,30.5,30.5,30.35,30.37,119979.0,28.8299,28.8299,28.6881,28.707,119979.0
2021-03-19 09:50:00,30.37,30.54,30.36,30.5,61608.0,28.707,28.8677,28.6976,28.8299,61608.0
2021-03-19 09:55:00,30.47,30.52,30.42,30.46,70494.0,28.8015,28.8488,28.7543,28.7921,70494.0
2021-03-19 10:00:00,30.45,30.48,30.37,30.38,116862.0,28.7826,28.811,28.707,28.7165,116862.0
2021-03-19 10:05:00,30.37,30.41,30.35,30.4,89676.0,28.707,28.7448,28.6881,28.7354,89676.0
2021-03-19 10:10:00,30.42,30.47,30.39,30.45,80814.0,28.7543,28.8015,28.7259,28.7826,80814.0
2021-03-19 10:15:00,30.45,30.46,30.4,30.45,111921.0,28.7826,28.7921,28.7354,28.7826,111921.0
2021-03-19 10:20:00,30.46,30.53,30.44,30.47,85659.0,28.7921,28.8582,28.7732,28.8015,85659.0
2021-03-19 10:25:00,30.48,30.48,30.37,30.41,162894.0,28.811,28.811,28.707,28.7448,162894.0
2021-03-19 10:30:00,30.42,30.48,30.36,30.4,72063.0,28.7543,28.811,28.6976,28.7354,72063.0
2021-03-19 10:35:00,30.4,30.41,30.35,30.37,127554.0,28.7354,28.7448,28.6881,28.707,127554.0
2021-03-19 10:40:00,30.36,30.37,30.32,30.35,237168.0,28.6976,28.707,28.6597,28.6881,237168.0
2021-03-19 10:45:00,30.35,30.35,30.3,30.34,325299.0,28.6881,28.6881,28.6408,28.6786,325299.0
2021-03-19 10:50:00,30.34,30.43,30.32,30.38,478011.0,28.6786,28.7637,28.6597,28.7165,478011.0
2021-03-19 10:55:00,30.38,30.4,30.33,30.4,287682.0,28.7165,28.7354,28.6692,28.7354,287682.0
2021-03-19 11:00:00,30.39,30.4,30.34,30.37,387252.0,28.7259,28.7354,28.6786,28.707,387252.0
2021-03-19 11:05:00,30.37,30.38,30.31,30.32,333810.0,28.707,28.7165,28.6503,28.6597,333810.0
2021-03-19 11:10:00,30.32,30.32,30.26,30.29,202104.0,28.6597,28.6597,28.603,28.6314,202104.0
2021-03-19 11:15:00,30.3,30.33,30.25,30.27,116748.0,28.6408,28.6692,28.5936,28.6125,116748.0
2021-03-19 11:20:00,30.26,30.29,30.2,30.21,203865.0,28.603,28.6314,28.5463,28.5558,203865.0
2021-03-19 11:25:00,30.21,30.25,30.18,30.23,78981.0,28.5558,28.5936,28.5274,28.5747,78981.0
2021-03-19 11:30:00,30.22,30.31,30.22,30.3,59175.0,28.5652,28.6503,28.5652,28.6408,59175.0
2021-03-19 11:35:00,30.3,30.33,30.25,30.26,278865.0,28.6408,28.6692,28.5936,28.603,278865.0
2021-03-19 11:40:00,30.27,30.28,30.24,30.25,162648.0,28.6125,28.6219,28.5841,28.5936,162648.0
2021-03-19 11:45:00,30.25,30.29,30.25,30.25,379107.0,28.5936,28.6314,28.5936,28.5936,379107.0
2021-03-19 11:50:00,30.25,30.29,30.25,30.27,543303.0,28.5936,28.6314,28.5936,28.6125,543303.0
2021-03-19 11:55:00,30.26,30.29,30.2,30.21,365316.0,28.603,28.6314,28.5463,28.5558,365316.0
2021-03-19 12:00:00,30.21,30.26,30.21,30.25,98124.0,28.5558,28.603,28.5558,28.5936,98124.0
2021-03-19 12:05:00,30.25,30.28,30.24,30.26,197997.0,28.5936,28.6219,28.5841,28.603,197997.0
2021-03-19 12:10:00,30.26,30.26,30.23,30.23,87996.0,28.603,28.603,28.5747,28.5747,87996.0
2021-03-19 12:15:00,30.23,30.27,30.22,30.26,201642.0,28.5747,28.6125,28.5652,28.603,201642.0
2021-03-19 12:20:00,30.25,30.3,30.25,30.27,618321.0,28.5936,28.6408,28.5936,28.6125,618321.0
2021-03-19 12:25:00,30.27,30.43,30.27,30.43,183393.0,28.6125,28.7637,28.6125,28.7637,183393.0
2021-03-19 12:30:00,30.44,30.46,30.37,30.38,179886.0,28.7732,28.7921,28.707,28.7165,179886.0
2021-03-19 12:35:00,30.38,30.38,30.29,30.3,145089.0,28.7165,28.7165,28.6314,28.6408,145089.0
2021-03-19 12:40:00,30.3,30.33,30.29,30.31,214053.0,28.6408,28.6692,28.6314,28.6503,214053.0
2021-03-19 12:45:00,30.31,30.32,30.3,30.31,226782.0,28.6503,28.6597,28.6408,28.6503,226782.0
2021-03-19 12:50:00,30.31,30.31,30.29,30.3,212061.0,28.6503,28.6503,28.6314,28.6408,212061.0
2021-03-19 12:55:00,30.3,30.31,30.29,30.31,146661.0,28.6408,28.6503,28.6314,28.6503,146661.0
2021-03-19 13:00:00,30.31,30.31,30.26,30.3,257217.0,28.6503,28.6503,28.603,28.6408,257217.0
2021-03-19 13:05:00,30.3,30.3,30.24,30.28,63672.0,28.6408,28.6408,28.5841,28.6219,63672.0
2021-03-19 13:10:00,30.29,30.3,30.26,30.27,91254.0,28.6314,28.6408,28.603,28.6125,91254.0
2021-03-19 13:15:00,30.27,30.28,30.24,30.27,98985.0,28.6125,28.6219,28.5841,28.6125,98985.0
2021-03-19 13:20:00,30.27,30.27,30.25,30.25,108348.0,28.6125,28.6125,28.5936,28.5936,108348.0
2021-03-19 13:25:00,30.25,30.26,30.24,30.26,117906.0,28.5936,28.603,28.5841,28.603,117906.0
2021-03-19 13:30:00,30.26,30.27,30.24,30.26,224739.0,28.603,28.6125,28.5841,28.603,224739.0
2021-03-19 13:35:00,30.26,30.26,30.23,30.25,162255.0,28.603,28.603,28.5747,28.5936,162255.0
2021-03-19 13:40:00,30.25,30.26,30.24,30.25,151047.0,28.5936,28.603,28.5841,28.5936,151047.0
2021-03-19 13:45:00,30.25,30.26,30.25,30.26,237555.0,28.5936,28.603,28.5936,28.603,237555.0
2021-03-19 13:50:00,30.25,30.26,30.25,30.26,236790.0,28.5936,28.603,28.5936,28.603,236790.0
2021-03-19 13:55:00,30.26,30.26,30.24,30.25,97044.0,28.603,28.603,28.5841,28.5936,97044.0
2021-03-19 14:00:00,30.25,30.26,30.24,30.25,321195.0,28.5936,28.603,28.5841,28.5936,321195.0
2021-03-19 14:05:00,30.25,30.25,30.19,30.19,123234.0,28.5936,28.5936,28.5369,28.5369,123234.0
2021-03-19 14:10:00,30.19,30.22,30.18,30.22,80400.0,28.5369,28.5652,28.5274,28.5652,80400.0
2021-03-19 14:15:00,30.22,30.22,30.18,30.19,145719.0,28.5652,28.5652,28.5274,28.5369,145719.0
2021-03-19 14:20:00,30.19,30.2,30.17,30.19,338814.0,28.5369,28.5463,28.518,28.5369,338814.0
2021-03-19 14:25:00,30.19,30.2,30.18,30.19,281931.0,28.5369,28.5463,28.5274,28.5369,281931.0
2021-03-19 14:30:00,30.19,30.2,30.17,30.17,250248.0,28.5369,28.5463,28.518,28.518,250248.0
2021-03-19 14:35:00,30.17,30.19,30.16,30.17,202320.0,28.518,28.5369,28.5085,28.518,202320.0
2021-03-19 14:40:00,30.17,30.2,30.16,30.17,452367.0,28.518,28.5463,28.5085,28.518,452367.0
2021-03-19 14:45:00,30.17,30.21,30.16,30.18,536784.0,28.518,28.5558,28.5085,28.5274,536784.0
2021-03-19 14:50:00,30.18,30.24,30.17,30.22,354927.0,28.5274,28.5841,28.518,28.5652,354927.0
2021-03-19 14:55:00,30.23,30.38,30.22,30.37,121014.0,28.5747,28.7165,28.5652,28.707,121014.0
2021-03-19 15:00:00,30.37,30.42,30.37,30.42,139581.0,28.707,28.7543,28.707,28.7543,139581.0
2021-03-19 15:05:00,30.43,30.44,30.33,30.34,321882.0,28.7637,28.7732,28.6692,28.6786,321882.0
2021-03-19 15:10:00,30.33,30.35,30.33,30.34,215466.0,28.6692,28.6881,28.6692,28.6786,215466.0
2021-03-19 15:15:00,30.34,30.35,30.33,30.34,309330.0,28.6786,28.6881,28.6692,28.6786,309330.0
2021-03-19 15:20:00,30.34,30.34,30.27,30.28,364263.0,28.6786,28.6786,28.6125,28.6219,364263.0
2021-03-19 15:25:00,30.28,30.43,30.27,30.43,509310.0,28.6219,28.7637,28.6125,28.7637,509310.0
2021-03-19 15:30:00,30.43,30.53,30.4,30.53,154146.0,28.7637,28.8582,28.7354,28.8582,154146.0
2021-03-19 15:35:00,30.53,30.59,30.51,30.52,178683.0,28.8582,28.915,28.8393,28.8488,178683.0
2021-03-19 15:40:00,30.52,30.59,30.52,30.55,173472.0,28.8488,28.915,28.8488,28.8771,173472.0
2021-03-19 15:45:00,30.54,30.55,30.44,30.48,213984.0,28.8677,28.8771,28.7732,28.811,213984.0
2021-03-19 15:50:00,30.48,30.48,30.16,30.24,765399.0,28.811,28.811,28.5085,28.5841,765399.0
2021-03-19 15:55:00,30.24,30.3,30.22,30.22,1142070.0,28.5841,28.6408,28.5652,28.5652,1142070.0
2021-03-22 09:30:00,31.65,31.65,31.29,31.29,1330665.0,29.9169,29.9169,29.5766,29.5766,1330665.0
2021-03-22 09:35:00,31.3,31.41,31.08,31.36,950790.0,29.5861,29.6901,29.3781,29.6428,950790.0
2021-03-22 09:40:00,31.37,31.67,31.34,31.65,764049.0,29.6522,29.9358,29.6239,29.9169,764049.0
2021-03-22 09:45:00,31.65,31.73,31.49,31.49,779094.0,29.9169,29.9925,29.7657,29.7657,779094.0
2021-03-22 09:50:00,31.49,31.49,31.32,31.36,386661.0,29.7657,29.7657,29.605,29.6428,386661.0
2021-03-22 09:55:00,31.37,31.54,31.35,31.49,493419.0,29.6522,29.8129,29.6333,29.7657,493419.0
2021-03-22 10:00:00,31.49,31.52,31.34,31.34,310488.0,29.7657,29.794,29.6239,29.6239,310488.0
2021-03-22 10:05:00,31.35,31.35,31.22,31.25,731697.0,29.6333,29.6333,29.5105,29.5388,731697.0
2021-03-22 10:10:00,31.25,31.25,31.19,31.21,502662.0,29.5388,29.5388,29.4821,29.501,502662.0
2021-03-22 10:15:00,31.21,31.29,31.2,31.25,295665.0,29.501,29.5766,29.4916,29.5388,295665.0
2021-03-22 10:20:00,31.25,31.3,31.17,31.3,266724.0,29.5388,29.5861,29.4632,29.5861,266724.0
2021-03-22 10:25:00,31.29,31.36,31.25,31.36,202548.0,29.5766,29.6428,29.5388,29.6428,202548.0
2021-03-22 10:30:00,31.36,31.42,31.35,31.37,149889.0,29.6428,29.6995,29.6333,29.6522,149889.0
2021-03-22 10:35:00,31.37,31.37,31.16,31.18,157998.0,29.6522,29.6522,29.4537,29.4727,157998.0
2021-03-22 10:40:00,31.18,31.28,31.17,31.28,132348.0,29.4727,29.5672,29.4632,29.5672,132348.0
2021-03-22 10:45:00,31.27,31.27,31.18,31.25,200451.0,29.5577,29.5577,29.4727,29.5388,200451.0
2021-03-22 10:50:00,31.26,31.29,31.24,31.27,147609.0,29.5483,29.5766,29.5294,29.5577,147609.0
2021-03-22 10:55:00,31.27,31.31,31.27,31.3,147774.0,29.5577,29.5955,29.5577,29.5861,147774.0
2021-03-22 11:00:00,31.3,31.37,31.28,31.37,128313.0,29.5861,29.6522,29.5672,29.6522,128313.0
2021-03-22 11:05:00,31.37,31.37,31.23,31.25,124383.0,29.6522,29.6522,29.5199,29.5388,124383.0
2021-03-22 11:10:00,31.26,31.28,31.2,31.2,139506.0,29.5483,29.5672,29.4916,29.4916,139506.0
2021-03-22 11:15:00,31.2,31.2,31.15,31.15,77211.0,29.4916,29.4916,29.4443,29.4443,77211.0
2021-03-22 11:20:00,31.15,31.22,31.13,31.2,95190.0,29.4443,29.5105,29.4254,29.4916,95190.0
2021-03-22 11:25:00,31.2,31.21,31.11,31.13,141597.0,29.4916,29.501,29.4065,29.4254,141597.0
2021-03-22 11:30:00,31.15,31.18,31.13,31.15,125787.0,29.4443,29.4727,29.4254,29.4443,125787.0
2021-03-22 11:35:00,31.15,31.22,31.15,31.21,67776.0,29.4443,29.5105,29.4443,29.501,67776.0
2021-03-22 11:40:00,31.21,31.22,31.17,31.21,63612.0,29.501,29.5105,29.4632,29.501,63612.0
2021-03-22 11:45:00,31.21,31.21,31.12,31.12,79587.0,29.501,29.501,29.4159,29.4159,79587.0
2021-03-22 11:50:00,31.13,31.15,31.11,31.13,72855.0,29.4254,29.4443,29.4065,29.4254,72855.0
2021-03-22 11:55:00,31.14,31.16,31.1,31.16,85932.0,29.4348,29.4537,29.397,29.4537,85932.0
2021-03-22 12:00:00,31.17,31.25,31.17,31.2,117627.0,29.4632,29.5388,29.4632,29.4916,117627.0
2021-03-22 12:05:00,31.2,31.2,31.15,31.18,82722.0,29.4916,29.4916,29.4443,29.4727,82722.0
2021-03-22 12:10:00,31.19,31.24,31.17,31.23,158451.0,29.4821,29.5294,29.4632,29.5199,158451.0
2021-03-22 12:15:00,31.23,31.23,31.18,31.19,56955.0,29.5199,29.5199,29.4727,29.4821,56955.0
2021-03-22 12:20:00,31.19,31.26,31.14,31.25,107988.0,29.4821,29.5483,29.4348,29.5388,107988.0
2021-03-22 12:25:00,31.26,31.26,31.13,31.15,99114.0,29.5483,29.5483,29.4254,29.4443,99114.0
2021-03-22 12:30:00,31.15,31.17,31.09,31.12,103983.0,29.4443,29.4632,29.3876,29.4159,103983.0
2021-03-22 12:35:00,31.11,31.16,31.08,31.15,105636.0,29.4065,29.4537,29.3781,29.4443,105636.0
2021-03-22 12:40:00,31.15,31.24,31.14,31.24,52419.0,29.4443,29.5294,29.4348,29.5294,52419.0
2021-03-22 12:45:00,31.24,31.26,31.21,31.22,66864.0,29.5294,29.5483,29.501,29.5105,66864.0
2021-03-22 12:50:00,31.23,31.25,31.21,31.25,98259.0,29.5199,29.5388,29.501,29.5388,98259.0
2021-03-22 12:55:00,31.24,31.27,31.22,31.26,120075.0,29.5294,29.5577,29.5105,29.5483,120075.0
2021-03-22 13:00:00,31.27,31.29,31.26,31.27,54231.0,29.5577,29.5766,29.5483,29.5577,54231.0
2021-03-22 13:05:00,31.27,31.32,31.26,31.31,48327.0,29.5577,29.605,29.5483,29.5955,48327.0
2021-03-22 13:10:00,31.31,31.33,31.28,31.33,56448.0,29.5955,29.6144,29.5672,29.6144,56448.0
2021-03-22 13:15:00,31.33,31.33,31.25,31.27,72630.0,29.6144,29.6144,29.5388,29.5577,72630.0
2021-03-22 13:20:00,31.27,31.28,31.23,31.26,56160.0,29.5577,29.5672,29.5199,29.5483,56160.0
2021-03-22 13:25:00,31.26,31.29,31.24,31.29,39993.0,29.5483,29.5766,29.5294,29.5766,39993.0
2021-03-22 13:30:00,31.29,31.3,31.26,31.27,42324.0,29.5766,29.5861,29.5483,29.5577,42324.0
2021-03-22 13:35:00,31.27,31.28,31.25,31.28,67116.0,29.5577,29.5672,29.5388,29.5672,67116.0
2021-03-22 13:40:00,31.28,31.33,31.27,31.3,169506.0,29.5672,29.6144,29.5577,29.5861,169506.0
2021-03-22 13:45:00,31.29,31.3,31.25,31.26,76257.0,29.5766,29.5861,29.5388,29.5483,76257.0
2021-03-22 13:50:00,31.25,31.25,31.21,31.21,34605.0,29.5388,29.5388,29.501,29.501,34605.0
2021-03-22 13:55:00,31.21,31.22,31.19,31.21,46473.0,29.501,29.5105,29.4821,29.501,46473.0
2021-03-22 14:00:00,31.21,31.26,31.2,31.24,36171.0,29.501,29.5483,29.4916,29.5294,36171.0
2021-03-22 14:05:00,31.25,31.28,31.24,31.25,41601.0,29.5388,29.5672,29.5294,29.5388,41601.0
2021-03-22 14:10:00,31.25,31.25,31.21,31.21,66150.0,29.5388,29.5388,29.501,29.501,66150.0
2021-03-22 14:15:00,31.21,31.24,31.15,31.23,116535.0,29.501,29.5294,29.4443,29.5199,116535.0
2021-03-22 14:20:00,31.24,31.28,31.23,31.24,61548.0,29.5294,29.5672,29.5199,29.5294,61548.0
2021-03-22 14:25:00,31.24,31.28,31.23,31.24,46848.0,29.5294,29.5672,29.5199,29.5294,46848.0
2021-03-22 14:30:00,31.24,31.28,31.23,31.26,48336.0,29.5294,29.5672,29.5199,29.5483,48336.0
2021-03-22 14:35:00,31.26,31.33,31.25,31.32,79419.0,29.5483,29.6144,29.5388,29.605,79419.0
2021-03-22 14:40:00,31.32,31.37,31.32,31.35,65805.0,29.605,29.6522,29.605,29.6333,65805.0
2021-03-22 14:45:00,31.35,31.38,31.34,31.37,46887.0,29.6333,29.6617,29.6239,29.6522,46887.0
2021-03-22 14:50:00,31.37,31.37,31.33,31.35,43608.0,29.6522,29.6522,29.6144,29.6333,43608.0
2021-03-22 14:55:00,31.35,31.38,31.34,31.35,79233.0,29.6333,29.6617,29.6239,29.6333,79233.0
2021-03-22 15:00:00,31.35,31.4,31.35,31.38,122937.0,29.6333,29.6806,29.6333,29.6617,122937.0
2021-03-22 15:05:00,31.37,31.39,31.36,31.38,64389.0,29.6522,29.6712,29.6428,29.6617,64389.0
2021-03-22 15:10:00,31.37,31.39,31.36,31.39,53526.0,29.6522,29.6712,29.6428,29.6712,53526.0
2021-03-22 15:15:00,31.39,31.39,31.36,31.36,64809.0,29.6712,29.6712,29.6428,29.6428,64809.0
2021-03-22 15:20:00,31.35,31.37,31.34,31.35,86484.0,29.6333,29.6522,29.6239,29.6333,86484.0
2021-03-22 15:25:00,31.34,31.35,31.3,31.31,113922.0,29.6239,29.6333,29.5861,29.5955,113922.0
2021-03-22 15:30:00,31.32,31.32,31.28,31.31,141267.0,29.605,29.605,29.5672,29.5955,141267.0
2021-03-22 15:35:00,31.31,31.33,31.3,31.31,130413.0,29.5955,29.6144,29.5861,29.5955,130413.0
2021-03-22 15:40:00,31.3,31.31,31.2,31.21,258114.0,29.5861,29.5955,29.4916,29.501,258114.0
2021-03-22 15:45:00,31.21,31.27,31.19,31.25,271800.0,29.501,29.5577,29.4821,29.5388,271800.0
2021-03-22 15:50:00,31.24,31.27,31.19,31.26,484035.0,29.5294,29.5577,29.4821,29.5483,484035.0
2021-03-22 15:55:00,31.26,31.28,31.2,31.26,613758.0,29.5483,29.5672,29.4916,29.5483,613758.0
2021-03-23 09:30:00,31.16,31.16,31.02,31.1,307284.0,29.4537,29.4537,29.3214,29.397,307284.0
2021-03-23 09:35:00,31.1,31.32,31.07,31.28,155670.0,29.397,29.605,29.3687,29.5672,155670.0
2021-03-23 09:40:00,31.27,31.42,31.27,31.41,126783.0,29.5577,29.6995,29.5577,29.6901,126783.0
2021-03-23 09:45:00,31.4,31.46,31.38,31.43,117684.0,29.6806,29.7373,29.6617,29.709,117684.0
2021-03-23 09:50:00,31.43,31.53,31.38,31.53,110397.0,29.709,29.8035,29.6617,29.8035,110397.0
2021-03-23 09:55:00,31.53,31.63,31.51,31.55,132012.0,29.8035,29.898,29.7846,29.8224,132012.0
2021-03-23 10:00:00,31.56,31.61,31.53,31.55,114183.0,29.8318,29.8791,29.8035,29.8224,114183.0
2021-03-23 10:05:00,31.55,31.55,31.46,31.53,113592.0,29.8224,29.8224,29.7373,29.8035,113592.0
2021-03-23 10:10:00,31.54,31.62,31.54,31.55,151458.0,29.8129,29.8886,29.8129,29.8224,151458.0
2021-03-23 10:15:00,31.55,31.56,31.43,31.49,73314.0,29.8224,29.8318,29.709,29.7657,73314.0
2021-03-23 10:20:00,31.49,31.49,31.43,31.47,88683.0,29.7657,29.7657,29.709,29.7468,88683.0
2021-03-23 10:25:00,31.48,31.56,31.45,31.53,70701.0,29.7562,29.8318,29.7279,29.8035,70701.0
2021-03-23 10:30:00,31.52,31.53,31.37,31.38,54711.0,29.794,29.8035,29.6522,29.6617,54711.0
2021-03-23 10:35:00,31.38,31.38,31.23,31.25,79224.0,29.6617,29.6617,29.5199,29.5388,79224.0
2021-03-23 10:40:00,31.24,31.28,31.22,31.26,116283.0,29.5294,29.5672,29.5105,29.5483,116283.0
2021-03-23 10:45:00,31.26,31.31,31.23,31.27,104199.0,29.5483,29.5955,29.5199,29.5577,104199.0
2021-03-23 10:50:00,31.27,31.28,31.23,31.24,54468.0,29.5577,29.5672,29.5199,29.5294,54468.0
2021-03-23 10:55:00,31.23,31.23,31.18,31.23,56526.0,29.5199,29.5199,29.4727,29.5199,56526.0
2021-03-23 11:00:00,31.23,31.27,31.22,31.25,85776.0,29.5199,29.5577,29.5105,29.5388,85776.0
2021-03-23 11:05:00,31.24,31.3,31.24,31.27,56499.0,29.5294,29.5861,29.5294,29.5577,56499.0
2021-03-23 11:10:00,31.27,31.37,31.27,31.32,66990.0,29.5577,29.6522,29.5577,29.605,66990.0
2021-03-23 11:15:00,31.32,31.36,31.31,31.35,34959.0,29.605,29.6428,29.5955,29.6333,34959.0
2021-03-23 11:20:00,31.34,31.42,31.34,31.42,54411.0,29.6239,29.6995,29.6239,29.6995,54411.0
2021-03-23 11:25:00,31.41,31.43,31.38,31.41,67758.0,29.6901,29.709,29.6617,29.6901,67758.0
2021-03-23 11:30:00,31.41,31.41,31.37,31.38,58533.0,29.6901,29.6901,29.6522,29.6617,58533.0
2021-03-23 11:35:00,31.38,31.4,31.3,31.3,55029.0,29.6617,29.6806,29.5861,29.5861,55029.0
2021-03-23 11:40:00,31.31,31.33,31.28,31.28,32025.0,29.5955,29.6144,29.5672,29.5672,32025.0
2021-03-23 11:45:00,31.27,31.32,31.27,31.32,30492.0,29.5577,29.605,29.5577,29.605,30492.0
2021-03-23 11:50:00,31.32,31.33,31.28,31.3,45033.0,29.605,29.6144,29.5672,29.5861,45033.0
2021-03-23 11:55:00,31.3,31.36,31.29,31.34,47643.0,29.5861,29.6428,29.5766,29.6239,47643.0
2021-03-23 12:00:00,31.34,31.36,31.31,31.33,39054.0,29.6239,29.6428,29.5955,29.6144,39054.0
2021-03-23 12:05:00,31.33,31.34,31.22,31.29,64878.0,29.6144,29.6239,29.5105,29.5766,64878.0
2021-03-23 12:10:00,31.3,31.31,31.27,31.28,34953.0,29.5861,29.5955,29.5577,29.5672,34953.0
2021-03-23 12:15:00,31.27,31.28,31.25,31.25,46686.0,29.5577,29.5672,29.5388,29.5388,46686.0
2021-03-23 12:20:00,31.26,31.26,31.22,31.22,39348.0,29.5483,29.5483,29.5105,29.5105,39348.0
2021-03-23 12:25:00,31.23,31.26,31.21,31.25,37008.0,29.5199,29.5483,29.501,29.5388,37008.0
2021-03-23 12:30:00,31.25,31.27,31.22,31.27,43950.0,29.5388,29.5577,29.5105,29.5577,43950.0
2021-03-23 12:35:00,31.25,31.33,31.24,31.32,58608.0,29.5388,29.6144,29.5294,29.605,58608.0
2021-03-23 12:40:00,31.32,31.32,31.28,31.29,28926.0,29.605,29.605,29.5672,29.5766,28926.0
2021-03-23 12:45:00,31.29,31.29,31.27,31.28,32787.0,29.5766,29.5766,29.5577,29.5672,32787.0
2021-03-23 12:50:00,31.28,31.3,31.27,31.3,36414.0,29.5672,29.5861,29.5577,29.5861,36414.0
2021-03-23 12:55:00,31.29,31.32,31.29,31.3,25245.0,29.5766,29.605,29.5766,29.5861,25245.0
2021-03-23 13:00:00,31.3,31.33,31.3,31.3,30315.0,29.5861,29.6144,29.5861,29.5861,30315.0
2021-03-23 13:05:00,31.3,31.3,31.26,31.27,28473.0,29.5861,29.5861,29.5483,29.5577,28473.0
2021-03-23 13:10:00,31.26,31.3,31.26,31.3,32313.0,29.5483,29.5861,29.5483,29.5861,32313.0
2021-03-23 13:15:00,31.29,31.31,31.29,31.31,38889.0,29.5766,29.5955,29.5766,29.5955,38889.0
2021-03-23 13:20:00,31.3,31.31,31.28,31.29,26706.0,29.5861,29.5955,29.5672,29.5766,26706.0
2021-03-23 13:25:00,31.29,31.29,31.26,31.26,35394.0,29.5766,29.5766,29.5483,29.5483,35394.0
2021-03-23 13:30:00,31.27,31.27,31.22,31.22,25671.0,29.5577,29.5577,29.5105,29.5105,25671.0
2021-03-23 13:35:00,31.22,31.24,31.18,31.19,35529.0,29.5105,29.5294,29.4727,29.4821,35529.0
2021-03-23 13:40:00,31.19,31.19,31.14,31.14,49902.0,29.4821,29.4821,29.4348,29.4348,49902.0
2021-03-23 13:45:00,31.14,31.15,31.09,31.1,42891.0,29.4348,29.4443,29.3876,29.397,42891.0
2021-03-23 13:50:00,31.09,31.1,31.07,31.09,48939.0,29.3876,29.397,29.3687,29.3876,48939.0
2021-03-23 13:55:00,31.1,31.1,31.07,31.1,43008.0,29.397,29.397,29.3687,29.397,43008.0
2021-03-23 14:00:00,31.09,31.1,31.08,31.09,42507.0,29.3876,29.397,29.3781,29.3876,42507.0
2021-03-23 14:05:00,31.09,31.13,31.07,31.13,57972.0,29.3876,29.4254,29.3687,29.4254,57972.0
2021-03-23 14:10:00,31.13,31.14,31.11,31.13,30342.0,29.4254,29.4348,29.4065,29.4254,30342.0
2021-03-23 14:15:00,31.13,31.15,31.1,31.14,62187.0,29.4254,29.4443,29.397,29.4348,62187.0
2021-03-23 14:20:00,31.15,31.15,31.11,31.11,34341.0,29.4443,29.4443,29.4065,29.4065,34341.0
2021-03-23 14:25:00,31.11,31.13,31.1,31.12,43320.0,29.4065,29.4254,29.397,29.4159,43320.0
2021-03-23 14:30:00,31.12,31.12,31.09,31.09,54009.0,29.4159,29.4159,29.3876,29.3876,54009.0
2021-03-23 14:35:00,31.08,31.09,31.05,31.05,34383.0,29.3781,29.3876,29.3498,29.3498,34383.0
2021-03-23 14:40:00,31.06,31.06,30.97,30.99,119634.0,29.3592,29.3592,29.2742,29.2931,119634.0
2021-03-23 14:45:00,30.98,31.03,30.98,31.02,55233.0,29.2836,29.3309,29.2836,29.3214,55233.0
2021-03-23 14:50:00,31.02,31.04,31.0,31.0,67734.0,29.3214,29.3403,29.3025,29.3025,67734.0
2021-03-23 14:55:00,31.0,31.01,30.95,30.98,91902.0,29.3025,29.312,29.2552,29.2836,91902.0
2021-03-23 15:00:00,30.98,31.01,30.94,31.01,74580.0,29.2836,29.312,29.2458,29.312,74580.0
2021-03-23 15:05:00,31.01,31.01,30.95,30.95,50196.0,29.312,29.312,29.2552,29.2552,50196.0
2021-03-23 15:10:00,30.96,30.97,30.93,30.93,61260.0,29.2647,29.2742,29.2363,29.2363,61260.0
2021-03-23 15:15:00,30.93,30.97,30.91,30.96,76956.0,29.2363,29.2742,29.2174,29.2647,76956.0
2021-03-23 15:20:00,30.96,30.96,30.92,30.95,75891.0,29.2647,29.2647,29.2269,29.2552,75891.0
2021-03-23 15:25:00,30.95,30.96,30.9,30.9,163914.0,29.2552,29.2647,29.208,29.208,163914.0
2021-03-23 15:30:00,30.9,30.94,30.88,30.9,166239.0,29.208,29.2458,29.1891,29.208,166239.0
2021-03-23 15:35:00,30.9,30.91,30.87,30.89,109422.0,29.208,29.2174,29.1796,29.1985,109422.0
2021-03-23 15:40:00,30.89,30.93,30.87,30.91,219060.0,29.1985,29.2363,29.1796,29.2174,219060.0
2021-03-23 15:45:00,30.91,30.96,30.91,30.92,163887.0,29.2174,29.2647,29.2174,29.2269,163887.0
2021-03-23 15:50:00,30.92,30.97,30.87,30.95,377544.0,29.2269,29.2742,29.1796,29.2552,377544.0
2021-03-23 15:55:00,30.95,31.0,30.93,30.98,401349.0,29.2552,29.3025,29.2363,29.2836,401349.0
2021-03-24 09:30:00,31.06,31.23,31.01,31.23,285297.0,29.3592,29.5199,29.312,29.5199,285297.0
2021-03-24 09:35:00,31.23,31.38,31.21,31.38,83604.0,29.5199,29.6617,29.501,29.6617,83604.0
2021-03-24 09:40:00,31.38,31.46,31.36,31.46,42432.0,29.6617,29.7373,29.6428,29.7373,42432.0
2021-03-24 09:45:00,31.47,31.51,31.45,31.47,149871.0,29.7468,29.7846,29.7279,29.7468,149871.0
2021-03-24 09:50:00,31.47,31.47,31.34,31.42,190431.0,29.7468,29.7468,29.6239,29.6995,190431.0
2021-03-24 09:55:00,31.41,31.44,31.37,31.38,55224.0,29.6901,29.7184,29.6522,29.6617,55224.0
2021-03-24 10:00:00,31.38,31.43,31.36,31.36,114153.0,29.6617,29.709,29.6428,29.6428,114153.0
2021-03-24 10:05:00,31.37,31.43,31.36,31.36,166719.0,29.6522,29.709,29.6428,29.6428,166719.0
2021-03-24 10:10:00,31.36,31.45,31.33,31.43,85800.0,29.6428,29.7279,29.6144,29.709,85800.0
2021-03-24 10:15:00,31.42,31.43,31.29,31.35,154416.0,29.6995,29.709,29.5766,29.6333,154416.0
2021-03-24 10:20:00,31.36,31.38,31.33,31.35,84636.0,29.6428,29.6617,29.6144,29.6333,84636.0
2021-03-24 10:25:00,31.35,31.36,31.33,31.33,84132.0,29.6333,29.6428,29.6144,29.6144,84132.0
2021-03-24 10:30:00,31.34,31.41,31.33,31.35,147717.0,29.6239,29.6901,29.6144,29.6333,147717.0
2021-03-24 10:35:00,31.36,31.44,31.36,31.42,77487.0,29.6428,29.7184,29.6428,29.6995,77487.0
2021-03-24 10:40:00,31.42,31.48,31.42,31.47,127086.0,29.6995,29.7562,29.6995,29.7468,127086.0
2021-03-24 10:45:00,31.47,31.58,31.47,31.56,39783.0,29.7468,29.8507,29.7468,29.8318,39783.0
2021-03-24 10:50:00,31.56,31.59,31.54,31.56,62127.0,29.8318,29.8602,29.8129,29.8318,62127.0
2021-03-24 10:55:00,31.55,31.57,31.52,31.57,44034.0,29.8224,29.8413,29.794,29.8413,44034.0
2021-03-24 11:00:00,31.57,31.57,31.52,31.55,44595.0,29.8413,29.8413,29.794,29.8224,44595.0
2021-03-24 11:05:00,31.54,31.56,31.49,31.49,51321.0,29.8129,29.8318,29.7657,29.7657,51321.0
2021-03-24 11:10:00,31.5,31.5,31.44,31.46,58620.0,29.7751,29.7751,29.7184,29.7373,58620.0
2021-03-24 11:15:00,31.48,31.48,31.44,31.48,101040.0,29.7562,29.7562,29.7184,29.7562,101040.0
2021-03-24 11:20:00,31.48,31.54,31.48,31.53,94614.0,29.7562,29.8129,29.7562,29.8035,94614.0
2021-03-24 11:25:00,31.53,31.59,31.53,31.59,31281.0,29.8035,29.8602,29.8035,29.8602,31281.0
2021-03-24 11:30:00,31.58,31.68,31.56,31.67,127092.0,29.8507,29.9453,29.8318,29.9358,127092.0
2021-03-24 11:35:00,31.67,31.72,31.66,31.68,94731.0,29.9358,29.9831,29.9264,29.9453,94731.0
2021-03-24 11:40:00,31.68,31.68,31.6,31.62,66870.0,29.9453,29.9453,29.8697,29.8886,66870.0
2021-03-24 11:45:00,31.62,31.68,31.6,31.62,276606.0,29.8886,29.9453,29.8697,29.8886,276606.0
2021-03-24 11:50:00,31.62,31.62,31.59,31.6,82977.0,29.8886,29.8886,29.8602,29.8697,82977.0
2021-03-24 11:55:00,31.6,31.62,31.58,31.59,55755.0,29.8697,29.8886,29.8507,29.8602,55755.0
2021-03-24 12:00:00,31.59,31.62,31.58,31.62,48951.0,29.8602,29.8886,29.8507,29.8886,48951.0
2021-03-24 12:05:00,31.61,31.65,31.61,31.65,145500.0,29.8791,29.9169,29.8791,29.9169,145500.0
2021-03-24 12:10:00,31.65,31.72,31.64,31.71,102327.0,29.9169,29.9831,29.9075,29.9736,102327.0
2021-03-24 12:15:00,31.71,31.76,31.7,31.71,105324.0,29.9736,30.0209,29.9642,29.9736,105324.0
2021-03-24 12:20:00,31.71,31.72,31.69,31.71,44829.0,29.9736,29.9831,29.9547,29.9736,44829.0
2021-03-24 12:25:00,31.71,31.72,31.7,31.71,39900.0,29.9736,29.9831,29.9642,29.9736,39900.0
2021-03-24 12:30:00,31.72,31.72,31.67,31.67,77589.0,29.9831,29.9831,29.9358,29.9358,77589.0
2021-03-24 12:35:00,31.67,31.74,31.67,31.73,146277.0,29.9358,30.002,29.9358,29.9925,146277.0
2021-03-24 12:40:00,31.73,31.76,31.72,31.75,95925.0,29.9925,30.0209,29.9831,30.0114,95925.0
2021-03-24 12:45:00,31.75,31.76,31.68,31.7,98094.0,30.0114,30.0209,29.9453,29.9642,98094.0
2021-03-24 12:50:00,31.71,31.71,31.68,31.69,22143.0,29.9736,29.9736,29.9453,29.9547,22143.0
2021-03-24 12:55:00,31.69,31.72,31.68,31.72,39129.0,29.9547,29.9831,29.9453,29.9831,39129.0
2021-03-24 13:00:00,31.72,31.72,31.68,31.69,39078.0,29.9831,29.9831,29.9453,29.9547,39078.0
2021-03-24 13:05:00,31.69,31.7,31.65,31.69,54753.0,29.9547,29.9642,29.9169,29.9547,54753.0
2021-03-24 13:10:00,31.69,31.69,31.64,31.65,62754.0,29.9547,29.9547,29.9075,29.9169,62754.0
2021-03-24 13:15:00,31.65,31.66,31.62,31.66,97446.0,29.9169,29.9264,29.8886,29.9264,97446.0
2021-03-24 13:20:00,31.65,31.69,31.65,31.69,193323.0,29.9169,29.9547,29.9169,29.9547,193323.0
2021-03-24 13:25:00,31.68,31.71,31.68,31.71,117651.0,29.9453,29.9736,29.9453,29.9736,117651.0
2021-03-24 13:30:00,31.71,31.72,31.68,31.69,109812.0,29.9736,29.9831,29.9453,29.9547,109812.0
2021-03-24 13:35:00,31.69,31.72,31.68,31.71,162483.0,29.9547,29.9831,29.9453,29.9736,162483.0
2021-03-24 13:40:00,31.7,31.71,31.61,31.61,50373.0,29.9642,29.9736,29.8791,29.8791,50373.0
2021-03-24 13:45:00,31.61,31.68,31.59,31.68,137817.0,29.8791,29.9453,29.8602,29.9453,137817.0
2021-03-24 13:50:00,31.69,31.72,31.69,31.69,81162.0,29.9547,29.9831,29.9547,29.9547,81162.0
2021-03-24 13:55:00,31.69,31.72,31.69,31.71,66717.0,29.9547,29.9831,29.9547,29.9736,66717.0
2021-03-24 14:00:00,31.71,31.71,31.66,31.67,87900.0,29.9736,29.9736,29.9264,29.9358,87900.0
2021-03-24 14:05:00,31.67,31.68,31.65,31.67,198606.0,29.9358,29.9453,29.9169,29.9358,198606.0
2021-03-24 14:10:00,31.67,31.72,31.63,31.72,168222.0,29.9358,29.9831,29.898,29.9831,168222.0
2021-03-24 14:15:00,31.72,31.72,31.61,31.62,61164.0,29.9831,29.9831,29.8791,29.8886,61164.0
2021-03-24 14:20:00,31.61,31.66,31.61,31.65,56442.0,29.8791,29.9264,29.8791,29.9169,56442.0
2021-03-24 14:25:00,31.65,31.66,31.64,31.64,38034.0,29.9169,29.9264,29.9075,29.9075,38034.0
2021-03-24 14:30:00,31.64,31.65,31.58,31.65,43533.0,29.9075,29.9169,29.8507,29.9169,43533.0
2021-03-24 14:35:00,31.65,31.67,31.64,31.64,58248.0,29.9169,29.9358,29.9075,29.9075,58248.0
2021-03-24 14:40:00,31.64,31.65,31.58,31.58,82617.0,29.9075,29.9169,29.8507,29.8507,82617.0
2021-03-24 14:45:00,31.58,31.65,31.57,31.65,63831.0,29.8507,29.9169,29.8413,29.9169,63831.0
2021-03-24 14:50:00,31.65,31.65,31.56,31.56,63804.0,29.9169,29.9169,29.8318,29.8318,63804.0
2021-03-24 14:55:00,31.56,31.59,31.53,31.53,45135.0,29.8318,29.8602,29.8035,29.8035,45135.0
2021-03-24 15:00:00,31.52,31.58,31.51,31.58,68292.0,29.794,29.8507,29.7846,29.8507,68292.0
2021-03-24 15:05:00,31.57,31.63,31.56,31.6,91089.0,29.8413,29.898,29.8318,29.8697,91089.0
2021-03-24 15:10:00,31.59,31.6,31.56,31.58,49716.0,29.8602,29.8697,29.8318,29.8507,49716.0
2021-03-24 15:15:00,31.58,31.6,31.57,31.58,142122.0,29.8507,29.8697,29.8413,29.8507,142122.0
2021-03-24 15:20:00,31.58,31.58,31.54,31.55,97005.0,29.8507,29.8507,29.8129,29.8224,97005.0
2021-03-24 15:25:00,31.55,31.56,31.51,31.51,76284.0,29.8224,29.8318,29.7846,29.7846,76284.0
2021-03-24 15:30:00,31.51,31.52,31.48,31.48,83172.0,29.7846,29.794,29.7562,29.7562,83172.0
2021-03-24 15:35:00,31.49,31.51,31.44,31.46,269454.0,29.7657,29.7846,29.7184,29.7373,269454.0
2021-03-24 15:40:00,31.46,31.46,31.42,31.42,284562.0,29.7373,29.7373,29.6995,29.6995,284562.0
2021-03-24 15:45:00,31.42,31.5,31.42,31.49,212985.0,29.6995,29.7751,29.6995,29.7657,212985.0
2021-03-24 15:50:00,31.48,31.51,31.44,31.48,384180.0,29.7562,29.7846,29.7184,29.7562,384180.0
2021-03-24 15:55:00,31.48,31.48,31.38,31.39,495303.0,29.7562,29.7562,29.6617,29.6712,495303.0
2021-03-25 09:30:00,31.32,31.62,31.1,31.15,286956.0,29.605,29.8886,29.397,29.4443,286956.0
2021-03-25 09:35:00,31.14,31.19,31.03,31.06,132117.0,29.4348,29.4821,29.3309,29.3592,132117.0
2021-03-25 09:40:00,31.06,31.12,31.01,31.04,86928.0,29.3592,29.4159,29.312,29.3403,86928.0
2021-03-25 09:45:00,31.03,31.16,31.03,31.16,125859.0,29.3309,29.4537,29.3309,29.4537,125859.0
2021-03-25 09:50:00,31.15,31.21,31.12,31.19,77775.0,29.4443,29.501,29.4159,29.4821,77775.0
2021-03-25 09:55:00,31.18,31.23,31.17,31.2,82809.0,29.4727,29.5199,29.4632,29.4916,82809.0
2021-03-25 10:00:00,31.2,31.31,31.2,31.3,118218.0,29.4916,29.5955,29.4916,29.5861,118218.0
2021-03-25 10:05:00,31.3,31.31,31.23,31.24,95223.0,29.5861,29.5955,29.5199,29.5294,95223.0
2021-03-25 10:10:00,31.24,31.29,31.23,31.24,85902.0,29.5294,29.5766,29.5199,29.5294,85902.0
2021-03-25 10:15:00,31.23,31.23,31.17,31.21,48972.0,29.5199,29.5199,29.4632,29.501,48972.0
2021-03-25 10:20:00,31.23,31.31,31.22,31.28,52701.0,29.5199,29.5955,29.5105,29.5672,52701.0
2021-03-25 10:25:00,31.27,31.29,31.21,31.23,46032.0,29.5577,29.5766,29.501,29.5199,46032.0
2021-03-25 10:30:00,31.23,31.29,31.23,31.25,49323.0,29.5199,29.5766,29.5199,29.5388,49323.0
2021-03-25 10:35:00,31.26,31.28,31.24,31.25,32013.0,29.5483,29.5672,29.5294,29.5388,32013.0
2021-03-25 10:40:00,31.25,31.27,31.23,31.26,56676.0,29.5388,29.5577,29.5199,29.5483,56676.0
2021-03-25 10:45:00,31.26,31.27,31.19,31.21,67935.0,29.5483,29.5577,29.4821,29.501,67935.0
2021-03-25 10:50:00,31.2,31.2,31.08,31.08,42417.0,29.4916,29.4916,29.3781,29.3781,42417.0
2021-03-25 10:55:00,31.08,31.17,31.06,31.16,89280.0,29.3781,29.4632,29.3592,29.4537,89280.0
2021-03-25 11:00:00,31.15,31.16,31.09,31.1,36837.0,29.4443,29.4537,29.3876,29.397,36837.0
2021-03-25 11:05:00,31.1,31.19,31.09,31.16,77910.0,29.397,29.4821,29.3876,29.4537,77910.0
2021-03-25 11:10:00,31.16,31.17,31.1,31.14,130275.0,29.4537,29.4632,29.397,29.4348,130275.0
2021-03-25 11:15:00,31.12,31.18,31.11,31.17,55557.0,29.4159,29.4727,29.4065,29.4632,55557.0
2021-03-25 11:20:00,31.17,31.19,31.15,31.16,32130.0,29.4632,29.4821,29.4443,29.4537,32130.0
2021-03-25 11:25:00,31.15,31.17,31.11,31.16,101547.0,29.4443,29.4632,29.4065,29.4537,101547.0
2021-03-25 11:30:00,31.16,31.29,31.16,31.28,57828.0,29.4537,29.5766,29.4537,29.5672,57828.0
2021-03-25 11:35:00,31.29,31.31,31.28,31.3,30381.0,29.5766,29.5955,29.5672,29.5861,30381.0
2021-03-25 11:40:00,31.29,31.29,31.22,31.25,44748.0,29.5766,29.5766,29.5105,29.5388,44748.0
2021-03-25 11:45:00,31.24,31.29,31.21,31.26,65832.0,29.5294,29.5766,29.501,29.5483,65832.0
2021-03-25 11:50:00,31.25,31.38,31.24,31.38,46008.0,29.5388,29.6617,29.5294,29.6617,46008.0
2021-03-25 11:55:00,31.37,31.47,31.36,31.46,87459.0,29.6522,29.7468,29.6428,29.7373,87459.0
2021-03-25 12:00:00,31.46,31.5,31.43,31.44,121164.0,29.7373,29.7751,29.709,29.7184,121164.0
2021-03-25 12:05:00,31.43,31.43,31.36,31.38,40719.0,29.709,29.709,29.6428,29.6617,40719.0
2021-03-25 12:10:00,31.38,31.42,31.38,31.41,38247.0,29.6617,29.6995,29.6617,29.6901,38247.0
2021-03-25 12:15:00,31.42,31.48,31.42,31.47,45282.0,29.6995,29.7562,29.6995,29.7468,45282.0
2021-03-25 12:20:00,31.48,31.51,31.45,31.49,84822.0,29.7562,29.7846,29.7279,29.7657,84822.0
2021-03-25 12:25:00,31.51,31.52,31.48,31.49,44385.0,29.7846,29.794,29.7562,29.7657,44385.0
2021-03-25 12:30:00,31.49,31.51,31.49,31.5,36180.0,29.7657,29.7846,29.7657,29.7751,36180.0
2021-03-25 12:35:00,31.52,31.53,31.49,31.52,25290.0,29.794,29.8035,29.7657,29.794,25290.0
2021-03-25 12:40:00,31.52,31.55,31.49,31.53,29334.0,29.794,29.8224,29.7657,29.8035,29334.0
2021-03-25 12:45:00,31.53,31.59,31.53,31.57,39144.0,29.8035,29.8602,29.8035,29.8413,39144.0
2021-03-25 12:50:00,31.57,31.62,31.56,31.6,73707.0,29.8413,29.8886,29.8318,29.8697,73707.0
2021-03-25 12:55:00,31.6,31.67,31.6,31.65,216582.0,29.8697,29.9358,29.8697,29.9169,216582.0
2021-03-25 13:00:00,31.66,31.67,31.59,31.62,68304.0,29.9264,29.9358,29.8602,29.8886,68304.0
2021-03-25 13:05:00,31.63,31.66,31.63,31.64,50451.0,29.898,29.9264,29.898,29.9075,50451.0
2021-03-25 13:10:00,31.64,31.71,31.62,31.71,56454.0,29.9075,29.9736,29.8886,29.9736,56454.0
2021-03-25 13:15:00,31.71,31.75,31.68,31.68,72531.0,29.9736,30.0114,29.9453,29.9453,72531.0
2021-03-25 13:20:00,31.7,31.7,31.67,31.68,32118.0,29.9642,29.9642,29.9358,29.9453,32118.0
2021-03-25 13:25:00,31.68,31.69,31.65,31.65,31371.0,29.9453,29.9547,29.9169,29.9169,31371.0
2021-03-25 13:30:00,31.65,31.65,31.61,31.62,44721.0,29.9169,29.9169,29.8791,29.8886,44721.0
2021-03-25 13:35:00,31.63,31.64,31.57,31.64,38592.0,29.898,29.9075,29.8413,29.9075,38592.0
2021-03-25 13:40:00,31.64,31.73,31.64,31.73,49665.0,29.9075,29.9925,29.9075,29.9925,49665.0
2021-03-25 13:45:00,31.73,31.74,31.64,31.68,54375.0,29.9925,30.002,29.9075,29.9453,54375.0
2021-03-25 13:50:00,31.68,31.72,31.67,31.72,23844.0,29.9453,29.9831,29.9358,29.9831,23844.0
2021-03-25 13:55:00,31.72,31.72,31.67,31.67,26370.0,29.9831,29.9831,29.9358,29.9358,26370.0
2021-03-25 14:00:00,31.67,31.67,31.6,31.6,53706.0,29.9358,29.9358,29.8697,29.8697,53706.0
2021-03-25 14:05:00,31.6,31.64,31.59,31.61,38502.0,29.8697,29.9075,29.8602,29.8791,38502.0
2021-03-25 14:10:00,31.61,31.66,31.6,31.66,31260.0,29.8791,29.9264,29.8697,29.9264,31260.0
2021-03-25 14:15:00,31.66,31.7,31.64,31.7,48948.0,29.9264,29.9642,29.9075,29.9642,48948.0
2021-03-25 14:20:00,31.7,31.71,31.67,31.69,33882.0,29.9642,29.9736,29.9358,29.9547,33882.0
2021-03-25 14:25:00,31.68,31.68,31.61,31.61,35847.0,29.9453,29.9453,29.8791,29.8791,35847.0
2021-03-25 14:30:00,31.61,31.62,31.59,31.62,27189.0,29.8791,29.8886,29.8602,29.8886,27189.0
2021-03-25 14:35:00,31.61,31.7,31.61,31.7,51294.0,29.8791,29.9642,29.8791,29.9642,51294.0
2021-03-25 14:40:00,31.7,31.74,31.7,31.73,50235.0,29.9642,30.002,29.9642,29.9925,50235.0
2021-03-25 14:45:00,31.74,31.74,31.71,31.72,48300.0,30.002,30.002,29.9736,29.9831,48300.0
2021-03-25 14:50:00,31.73,31.78,31.72,31.77,59088.0,29.9925,30.0398,29.9831,30.0303,59088.0
2021-03-25 14:55:00,31.78,31.81,31.73,31.8,119784.0,30.0398,30.0682,29.9925,30.0587,119784.0
2021-03-25 15:00:00,31.8,31.88,31.79,31.82,183357.0,30.0587,30.1343,30.0492,30.0776,183357.0
2021-03-25 15:05:00,31.82,31.82,31.77,31.79,48402.0,30.0776,30.0776,30.0303,30.0492,48402.0
2021-03-25 15:10:00,31.79,31.81,31.78,31.79,62451.0,30.0492,30.0682,30.0398,30.0492,62451.0
2021-03-25 15:15:00,31.8,31.83,31.8,31.83,51720.0,30.0587,30.0871,30.0587,30.0871,51720.0
2021-03-25 15:20:00,31.83,31.86,31.81,31.84,52731.0,30.0871,30.1154,30.0682,30.0965,52731.0
2021-03-25 15:25:00,31.84,31.87,31.83,31.87,89760.0,30.0965,30.1249,30.0871,30.1249,89760.0
2021-03-25 15:30:00,31.86,31.9,31.84,31.88,101961.0,30.1154,30.1532,30.0965,30.1343,101961.0
2021-03-25 15:35:00,31.88,31.9,31.85,31.88,93555.0,30.1343,30.1532,30.106,30.1343,93555.0
2021-03-25 15:40:00,31.89,31.92,31.86,31.88,122667.0,30.1438,30.1721,30.1154,30.1343,122667.0
2021-03-25 15:45:00,31.88,31.89,31.84,31.84,104838.0,30.1343,30.1438,30.0965,30.0965,104838.0
2021-03-25 15:50:00,31.85,31.94,31.84,31.89,242184.0,30.106,30.191,30.0965,30.1438,242184.0
2021-03-25 15:55:00,31.89,31.89,31.84,31.85,469947.0,30.1438,30.1438,30.0965,30.106,469947.0
2021-03-26 09:30:00,31.82,32.06,31.82,31.99,205368.0,30.0776,30.3045,30.0776,30.2383,205368.0
2021-03-26 09:35:00,32.0,32.01,31.88,31.96,83781.0,30.2477,30.2572,30.1343,30.2099,83781.0
2021-03-26 09:40:00,31.95,31.98,31.92,31.97,34308.0,30.2005,30.2288,30.1721,30.2194,34308.0
2021-03-26 09:45:00,31.98,31.98,31.85,31.85,59202.0,30.2288,30.2288,30.106,30.106,59202.0
2021-03-26 09:50:00,31.86,31.89,31.8,31.85,46284.0,30.1154,30.1438,30.0587,30.106,46284.0
2021-03-26 09:55:00,31.85,31.96,31.85,31.96,30825.0,30.106,30.2099,30.106,30.2099,30825.0
2021-03-26 10:00:00,31.96,31.97,31.91,31.95,46260.0,30.2099,30.2194,30.1627,30.2005,46260.0
2021-03-26 10:05:00,31.96,31.96,31.9,31.93,40617.0,30.2099,30.2099,30.1532,30.1816,40617.0
2021-03-26 10:10:00,31.93,31.95,31.92,31.95,49620.0,30.1816,30.2005,30.1721,30.2005,49620.0
2021-03-26 10:15:00,31.96,32.07,31.95,32.06,47937.0,30.2099,30.3139,30.2005,30.3045,47937.0
2021-03-26 10:20:00,32.06,32.09,32.01,32.09,106401.0,30.3045,30.3328,30.2572,30.3328,106401.0
2021-03-26 10:25:00,32.09,32.1,32.05,32.06,49992.0,30.3328,30.3423,30.295,30.3045,49992.0
2021-03-26 10:30:00,32.05,32.11,32.05,32.07,39300.0,30.295,30.3517,30.295,30.3139,39300.0
2021-03-26 10:35:00,32.07,32.08,32.04,32.05,45873.0,30.3139,30.3234,30.2856,30.295,45873.0
2021-03-26 10:40:00,32.06,32.14,32.06,32.12,36513.0,30.3045,30.3801,30.3045,30.3612,36513.0
2021-03-26 10:45:00,32.12,32.15,32.09,32.13,44313.0,30.3612,30.3895,30.3328,30.3706,44313.0
2021-03-26 10:50:00,32.13,32.2,32.12,32.17,109155.0,30.3706,30.4368,30.3612,30.4084,109155.0
2021-03-26 10:55:00,32.17,32.19,32.15,32.16,42303.0,30.4084,30.4273,30.3895,30.399,42303.0
2021-03-26 11:00:00,32.16,32.19,32.16,32.17,64011.0,30.399,30.4273,30.399,30.4084,64011.0
2021-03-26 11:05:00,32.17,32.22,32.16,32.2,64800.0,30.4084,30.4557,30.399,30.4368,64800.0
2021-03-26 11:10:00,32.2,32.2,32.11,32.12,58278.0,30.4368,30.4368,30.3517,30.3612,58278.0
2021-03-26 11:15:00,32.12,32.12,32.08,32.09,44745.0,30.3612,30.3612,30.3234,30.3328,44745.0
2021-03-26 11:20:00,32.09,32.11,32.08,32.08,34617.0,30.3328,30.3517,30.3234,30.3234,34617.0
2021-03-26 11:25:00,32.09,32.21,32.09,32.21,71685.0,30.3328,30.4463,30.3328,30.4463,71685.0
2021-03-26 11:30:00,32.2,32.2,32.14,32.17,68739.0,30.4368,30.4368,30.3801,30.4084,68739.0
2021-03-26 11:35:00,32.16,32.16,32.12,32.15,31791.0,30.399,30.399,30.3612,30.3895,31791.0
2021-03-26 11:40:00,32.15,32.16,32.13,32.16,39972.0,30.3895,30.399,30.3706,30.399,39972.0
2021-03-26 11:45:00,32.16,32.2,32.13,32.19,42060.0,30.399,30.4368,30.3706,30.4273,42060.0
2021-03-26 11:50:00,32.2,32.2,32.17,32.19,17007.0,30.4368,30.4368,30.4084,30.4273,17007.0
2021-03-26 11:55:00,32.19,32.21,32.17,32.19,23595.0,30.4273,30.4463,30.4084,30.4273,23595.0
2021-03-26 12:00:00,32.2,32.24,32.2,32.22,27612.0,30.4368,30.4746,30.4368,30.4557,27612.0
2021-03-26 12:05:00,32.22,32.22,32.17,32.21,17739.0,30.4557,30.4557,30.4084,30.4463,17739.0
2021-03-26 12:10:00,32.21,32.22,32.19,32.19,20343.0,30.4463,30.4557,30.4273,30.4273,20343.0
2021-03-26 12:15:00,32.19,32.24,32.18,32.22,53550.0,30.4273,30.4746,30.4179,30.4557,53550.0
2021-03-26 12:20:00,32.23,32.32,32.23,32.3,561999.0,30.4652,30.5502,30.4652,30.5313,561999.0
2021-03-26 12:25:00,32.29,32.33,32.28,32.31,123807.0,30.5219,30.5597,30.5124,30.5408,123807.0
2021-03-26 12:30:00,32.32,32.34,32.3,32.32,127170.0,30.5502,30.5691,30.5313,30.5502,127170.0
2021-03-26 12:35:00,32.33,32.37,32.33,32.37,44730.0,30.5597,30.5975,30.5597,30.5975,44730.0
2021-03-26 12:40:00,32.37,32.38,32.35,32.38,51528.0,30.5975,30.6069,30.5786,30.6069,51528.0
2021-03-26 12:45:00,32.38,32.41,32.36,32.4,66750.0,30.6069,30.6353,30.588,30.6258,66750.0
2021-03-26 12:50:00,32.4,32.47,32.39,32.46,78591.0,30.6258,30.692,30.6164,30.6826,78591.0
2021-03-26 12:55:00,32.47,32.5,32.46,32.46,143277.0,30.692,30.7204,30.6826,30.6826,143277.0
2021-03-26 13:00:00,32.47,32.48,32.44,32.44,69399.0,30.692,30.7015,30.6637,30.6637,69399.0
2021-03-26 13:05:00,32.44,32.47,32.44,32.45,34380.0,30.6637,30.692,30.6637,30.6731,34380.0
2021-03-26 13:10:00,32.44,32.45,32.4,32.41,39111.0,30.6637,30.6731,30.6258,30.6353,39111.0
2021-03-26 13:15:00,32.41,32.42,32.4,32.41,45771.0,30.6353,30.6448,30.6258,30.6353,45771.0
2021-03-26 13:20:00,32.41,32.49,32.4,32.49,68907.0,30.6353,30.7109,30.6258,30.7109,68907.0
2021-03-26 13:25:00,32.48,32.51,32.44,32.45,97920.0,30.7015,30.7298,30.6637,30.6731,97920.0
2021-03-26 13:30:00,32.45,32.46,32.37,32.38,71841.0,30.6731,30.6826,30.5975,30.6069,71841.0
2021-03-26 13:35:00,32.38,32.39,32.31,32.31,115413.0,30.6069,30.6164,30.5408,30.5408,115413.0
2021-03-26 13:40:00,32.31,32.31,32.25,32.26,79923.0,30.5408,30.5408,30.4841,30.4935,79923.0
2021-03-26 13:45:00,32.26,32.26,32.22,32.24,76956.0,30.4935,30.4935,30.4557,30.4746,76956.0
2021-03-26 13:50:00,32.24,32.25,32.23,32.25,61632.0,30.4746,30.4841,30.4652,30.4841,61632.0
2021-03-26 13:55:00,32.25,32.31,32.25,32.3,79512.0,30.4841,30.5408,30.4841,30.5313,79512.0
2021-03-26 14:00:00,32.3,32.31,32.28,32.29,58947.0,30.5313,30.5408,30.5124,30.5219,58947.0
2021-03-26 14:05:00,32.29,32.3,32.2,32.2,76317.0,30.5219,30.5313,30.4368,30.4368,76317.0
2021-03-26 14:10:00,32.21,32.24,32.15,32.16,115410.0,30.4463,30.4746,30.3895,30.399,115410.0
2021-03-26 14:15:00,32.16,32.18,32.13,32.17,101145.0,30.399,30.4179,30.3706,30.4084,101145.0
2021-03-26 14:20:00,32.17,32.25,32.17,32.22,86532.0,30.4084,30.4841,30.4084,30.4557,86532.0
2021-03-26 14:25:00,32.21,32.25,32.21,32.24,74574.0,30.4463,30.4841,30.4463,30.4746,74574.0
2021-03-26 14:30:00,32.24,32.34,32.24,32.34,98613.0,30.4746,30.5691,30.4746,30.5691,98613.0
2021-03-26 14:35:00,32.34,32.35,32.28,32.3,71202.0,30.5691,30.5786,30.5124,30.5313,71202.0
2021-03-26 14:40:00,32.3,32.32,32.28,32.31,69435.0,30.5313,30.5502,30.5124,30.5408,69435.0
2021-03-26 14:45:00,32.3,32.32,32.21,32.22,41343.0,30.5313,30.5502,30.4463,30.4557,41343.0
2021-03-26 14:50:00,32.22,32.34,32.21,32.33,46665.0,30.4557,30.5691,30.4463,30.5597,46665.0
2021-03-26 14:55:00,32.33,32.34,32.3,32.33,38277.0,30.5597,30.5691,30.5313,30.5597,38277.0
2021-03-26 15:00:00,32.33,32.39,32.33,32.38,41295.0,30.5597,30.6164,30.5597,30.6069,41295.0
2021-03-26 15:05:00,32.38,32.38,32.32,32.32,39528.0,30.6069,30.6069,30.5502,30.5502,39528.0
2021-03-26 15:10:00,32.32,32.38,32.31,32.33,54387.0,30.5502,30.6069,30.5408,30.5597,54387.0
2021-03-26 15:15:00,32.33,32.38,32.32,32.38,47541.0,30.5597,30.6069,30.5502,30.6069,47541.0
2021-03-26 15:20:00,32.38,32.39,32.35,32.36,72315.0,30.6069,30.6164,30.5786,30.588,72315.0
2021-03-26 15:25:00,32.36,32.36,32.3,32.32,113724.0,30.588,30.588,30.5313,30.5502,113724.0
2021-03-26 15:30:00,32.31,32.36,32.31,32.36,78858.0,30.5408,30.588,30.5408,30.588,78858.0
2021-03-26 15:35:00,32.36,32.39,32.32,32.34,104415.0,30.588,30.6164,30.5502,30.5691,104415.0
2021-03-26 15:40:00,32.34,32.37,32.33,32.36,83592.0,30.5691,30.5975,30.5597,30.588,83592.0
2021-03-26 15:45:00,32.36,32.42,32.34,32.42,84327.0,30.588,30.6448,30.5691,30.6448,84327.0
2021-03-26 15:50:00,32.42,32.44,32.39,32.42,157515.0,30.6448,30.6637,30.6164,30.6448,157515.0
2021-03-26 15:55:00,32.42,32.58,32.41,32.56,539265.0,30.6448,30.796,30.6353,30.7771,539265.0
2021-03-29 09:30:00,32.62,32.7,32.51,32.57,279858.0,30.8338,30.9094,30.7298,30.7865,279858.0
2021-03-29 09:35:00,32.57,32.63,32.43,32.45,73407.0,30.7865,30.8433,30.6542,30.6731,73407.0
2021-03-29 09:40:00,32.49,32.55,32.45,32.5,70980.0,30.7109,30.7676,30.6731,30.7204,70980.0
2021-03-29 09:45:00,32.5,32.52,32.38,32.43,136725.0,30.7204,30.7393,30.6069,30.6542,136725.0
2021-03-29 09:50:00,32.43,32.49,32.39,32.39,160668.0,30.6542,30.7109,30.6164,30.6164,160668.0
2021-03-29 09:55:00,32.38,32.48,32.35,32.4,90954.0,30.6069,30.7015,30.5786,30.6258,90954.0
2021-03-29 10:00:00,32.4,32.43,32.34,32.4,110427.0,30.6258,30.6542,30.5691,30.6258,110427.0
2021-03-29 10:05:00,32.39,32.39,32.2,32.21,94890.0,30.6164,30.6164,30.4368,30.4463,94890.0
2021-03-29 10:10:00,32.2,32.27,32.19,32.26,119802.0,30.4368,30.503,30.4273,30.4935,119802.0
2021-03-29 10:15:00,32.26,32.27,32.18,32.19,179742.0,30.4935,30.503,30.4179,30.4273,179742.0
2021-03-29 10:20:00,32.18,32.2,32.1,32.11,80034.0,30.4179,30.4368,30.3423,30.3517,80034.0
2021-03-29 10:25:00,32.12,32.23,32.12,32.13,79554.0,30.3612,30.4652,30.3612,30.3706,79554.0
2021-03-29 10:30:00,32.12,32.16,32.04,32.06,56166.0,30.3612,30.399,30.2856,30.3045,56166.0
2021-03-29 10:35:00,32.05,32.17,32.05,32.14,45330.0,30.295,30.4084,30.295,30.3801,45330.0
2021-03-29 10:40:00,32.13,32.13,32.07,32.08,76872.0,30.3706,30.3706,30.3139,30.3234,76872.0
2021-03-29 10:45:00,32.1,32.13,32.05,32.13,27822.0,30.3423,30.3706,30.295,30.3706,27822.0
2021-03-29 10:50:00,32.13,32.15,32.05,32.06,64092.0,30.3706,30.3895,30.295,30.3045,64092.0
2021-03-29 10:55:00,32.06,32.13,32.06,32.06,91293.0,30.3045,30.3706,30.3045,30.3045,91293.0
2021-03-29 11:00:00,32.06,32.14,32.02,32.13,72144.0,30.3045,30.3801,30.2667,30.3706,72144.0
2021-03-29 11:05:00,32.15,32.15,32.04,32.05,56616.0,30.3895,30.3895,30.2856,30.295,56616.0
2021-03-29 11:10:00,32.04,32.1,32.04,32.08,51492.0,30.2856,30.3423,30.2856,30.3234,51492.0
2021-03-29 11:15:00,32.08,32.12,32.02,32.03,57120.0,30.3234,30.3612,30.2667,30.2761,57120.0
2021-03-29 11:20:00,32.03,32.08,32.02,32.07,72378.0,30.2761,30.3234,30.2667,30.3139,72378.0
2021-03-29 11:25:00,32.07,32.11,32.07,32.1,62016.0,30.3139,30.3517,30.3139,30.3423,62016.0
2021-03-29 11:30:00,32.1,32.13,32.08,32.13,40989.0,30.3423,30.3706,30.3234,30.3706,40989.0
2021-03-29 11:35:00,32.13,32.17,32.12,32.16,56397.0,30.3706,30.4084,30.3612,30.399,56397.0
2021-03-29 11:40:00,32.15,32.19,32.15,32.19,57213.0,30.3895,30.4273,30.3895,30.4273,57213.0
2021-03-29 11:45:00,32.19,32.21,32.17,32.19,83793.0,30.4273,30.4463,30.4084,30.4273,83793.0
2021-03-29 11:50:00,32.19,32.2,32.14,32.17,53190.0,30.4273,30.4368,30.3801,30.4084,53190.0
2021-03-29 11:55:00,32.17,32.2,32.16,32.19,38451.0,30.4084,30.4368,30.399,30.4273,38451.0
2021-03-29 12:00:00,32.18,32.18,32.15,32.17,25806.0,30.4179,30.4179,30.3895,30.4084,25806.0
2021-03-29 12:05:00,32.16,32.17,32.08,32.08,29820.0,30.399,30.4084,30.3234,30.3234,29820.0
2021-03-29 12:10:00,32.08,32.09,32.04,32.08,41520.0,30.3234,30.3328,30.2856,30.3234,41520.0
2021-03-29 12:15:00,32.08,32.08,32.02,32.03,43149.0,30.3234,30.3234,30.2667,30.2761,43149.0
2021-03-29 12:20:00,32.02,32.05,32.01,32.03,60222.0,30.2667,30.295,30.2572,30.2761,60222.0
2021-03-29 12:25:00,32.03,32.11,32.03,32.09,41220.0,30.2761,30.3517,30.2761,30.3328,41220.0
2021-03-29 12:30:00,32.09,32.17,32.08,32.13,59763.0,30.3328,30.4084,30.3234,30.3706,59763.0
2021-03-29 12:35:00,32.13,32.18,32.13,32.16,32355.0,30.3706,30.4179,30.3706,30.399,32355.0
2021-03-29 12:40:00,32.16,32.19,32.15,32.17,57117.0,30.399,30.4273,30.3895,30.4084,57117.0
2021-03-29 12:45:00,32.18,32.18,32.13,32.14,30777.0,30.4179,30.4179,30.3706,30.3801,30777.0
2021-03-29 12:50:00,32.13,32.17,32.1,32.16,46986.0,30.3706,30.4084,30.3423,30.399,46986.0
2021-03-29 12:55:00,32.17,32.2,32.16,32.16,36390.0,30.4084,30.4368,30.399,30.399,36390.0
2021-03-29 13:00:00,32.17,32.2,32.14,32.18,59865.0,30.4084,30.4368,30.3801,30.4179,59865.0
2021-03-29 13:05:00,32.19,32.2,32.14,32.14,47730.0,30.4273,30.4368,30.3801,30.3801,47730.0
2021-03-29 13:10:00,32.15,32.15,32.12,32.15,33534.0,30.3895,30.3895,30.3612,30.3895,33534.0
2021-03-29 13:15:00,32.15,32.15,32.12,32.13,28362.0,30.3895,30.3895,30.3612,30.3706,28362.0
2021-03-29 13:20:00,32.13,32.13,32.09,32.1,32529.0,30.3706,30.3706,30.3328,30.3423,32529.0
2021-03-29 13:25:00,32.1,32.11,32.08,32.1,31527.0,30.3423,30.3517,30.3234,30.3423,31527.0
2021-03-29 13:30:00,32.1,32.19,32.09,32.19,29130.0,30.3423,30.4273,30.3328,30.4273,29130.0
2021-03-29 13:35:00,32.19,32.2,32.13,32.14,28491.0,30.4273,30.4368,30.3706,30.3801,28491.0
2021-03-29 13:40:00,32.14,32.16,32.12,32.15,26886.0,30.3801,30.399,30.3612,30.3895,26886.0
2021-03-29 13:45:00,32.15,32.2,32.15,32.19,23130.0,30.3895,30.4368,30.3895,30.4273,23130.0
2021-03-29 13:50:00,32.19,32.23,32.19,32.19,26148.0,30.4273,30.4652,30.4273,30.4273,26148.0
2021-03-29 13:55:00,32.18,32.21,32.16,32.18,18918.0,30.4179,30.4463,30.399,30.4179,18918.0
2021-03-29 14:00:00,32.18,32.2,32.15,32.2,25884.0,30.4179,30.4368,30.3895,30.4368,25884.0
2021-03-29 14:05:00,32.19,32.23,32.19,32.23,22230.0,30.4273,30.4652,30.4273,30.4652,22230.0
2021-03-29 14:10:00,32.22,32.24,32.19,32.24,21642.0,30.4557,30.4746,30.4273,30.4746,21642.0
2021-03-29 14:15:00,32.24,32.25,32.22,32.23,13413.0,30.4746,30.4841,30.4557,30.4652,13413.0
2021-03-29 14:20:00,32.24,32.25,32.16,32.21,109242.0,30.4746,30.4841,30.399,30.4463,109242.0
2021-03-29 14:25:00,32.21,32.21,32.18,32.21,32616.0,30.4463,30.4463,30.4179,30.4463,32616.0
2021-03-29 14:30:00,32.21,32.21,32.19,32.21,48801.0,30.4463,30.4463,30.4273,30.4463,48801.0
2021-03-29 14:35:00,32.21,32.25,32.2,32.23,21420.0,30.4463,30.4841,30.4368,30.4652,21420.0
2021-03-29 14:40:00,32.23,32.26,32.22,32.25,52074.0,30.4652,30.4935,30.4557,30.4841,52074.0
2021-03-29 14:45:00,32.25,32.3,32.24,32.28,34212.0,30.4841,30.5313,30.4746,30.5124,34212.0
2021-03-29 14:50:00,32.28,32.32,32.25,32.31,49935.0,30.5124,30.5502,30.4841,30.5408,49935.0
2021-03-29 14:55:00,32.31,32.33,32.27,32.29,61245.0,30.5408,30.5597,30.503,30.5219,61245.0
2021-03-29 15:00:00,32.3,32.37,32.3,32.37,51552.0,30.5313,30.5975,30.5313,30.5975,51552.0
2021-03-29 15:05:00,32.37,32.38,32.35,32.38,38664.0,30.5975,30.6069,30.5786,30.6069,38664.0
2021-03-29 15:10:00,32.38,32.39,32.35,32.36,58014.0,30.6069,30.6164,30.5786,30.588,58014.0
2021-03-29 15:15:00,32.37,32.37,32.35,32.36,60114.0,30.5975,30.5975,30.5786,30.588,60114.0
2021-03-29 15:20:00,32.36,32.41,32.35,32.41,56433.0,30.588,30.6353,30.5786,30.6353,56433.0
2021-03-29 15:25:00,32.42,32.42,32.39,32.4,65211.0,30.6448,30.6448,30.6164,30.6258,65211.0
2021-03-29 15:30:00,32.41,32.41,32.32,32.32,72561.0,30.6353,30.6353,30.5502,30.5502,72561.0
2021-03-29 15:35:00,32.32,32.36,32.32,32.35,45807.0,30.5502,30.588,30.5502,30.5786,45807.0
2021-03-29 15:40:00,32.35,32.35,32.27,32.27,55956.0,30.5786,30.5786,30.503,30.503,55956.0
2021-03-29 15:45:00,32.27,32.3,32.24,32.24,74760.0,30.503,30.5313,30.4746,30.4746,74760.0
2021-03-29 15:50:00,32.24,32.32,32.21,32.22,366363.0,30.4746,30.5502,30.4463,30.4557,366363.0
2021-03-29 15:55:00,32.21,32.25,32.17,32.2,632949.0,30.4463,30.4841,30.4084,30.4368,632949.0
2021-03-30 09:30:00,32.0,32.41,32.0,32.35,175878.0,30.2477,30.6353,30.2477,30.5786,175878.0
2021-03-30 09:35:00,32.36,32.43,32.29,32.39,90918.0,30.588,30.6542,30.5219,30.6164,90918.0
2021-03-30 09:40:00,32.39,32.4,32.33,32.35,118824.0,30.6164,30.6258,30.5597,30.5786,118824.0
2021-03-30 09:45:00,32.34,32.36,32.25,32.28,194829.0,30.5691,30.588,30.4841,30.5124,194829.0
2021-03-30 09:50:00,32.28,32.35,32.25,32.35,140256.0,30.5124,30.5786,30.4841,30.5786,140256.0
2021-03-30 09:55:00,32.35,32.39,32.34,32.38,60246.0,30.5786,30.6164,30.5691,30.6069,60246.0
2021-03-30 10:00:00,32.37,32.39,32.31,32.32,102942.0,30.5975,30.6164,30.5408,30.5502,102942.0
2021-03-30 10:05:00,32.32,32.36,32.29,32.35,89661.0,30.5502,30.588,30.5219,30.5786,89661.0
2021-03-30 10:10:00,32.35,32.39,32.34,32.35,43854.0,30.5786,30.6164,30.5691,30.5786,43854.0
2021-03-30 10:15:00,32.35,32.36,32.22,32.23,139656.0,30.5786,30.588,30.4557,30.4652,139656.0
2021-03-30 10:20:00,32.23,32.23,32.12,32.14,120879.0,30.4652,30.4652,30.3612,30.3801,120879.0
2021-03-30 10:25:00,32.14,32.2,32.13,32.2,111837.0,30.3801,30.4368,30.3706,30.4368,111837.0
2021-03-30 10:30:00,32.19,32.22,32.17,32.17,56883.0,30.4273,30.4557,30.4084,30.4084,56883.0
2021-03-30 10:35:00,32.17,32.24,32.15,32.24,80715.0,30.4084,30.4746,30.3895,30.4746,80715.0
2021-03-30 10:40:00,32.24,32.24,32.2,32.23,139503.0,30.4746,30.4746,30.4368,30.4652,139503.0
2021-03-30 10:45:00,32.23,32.28,32.23,32.28,69303.0,30.4652,30.5124,30.4652,30.5124,69303.0
2021-03-30 10:50:00,32.28,32.28,32.24,32.24,59532.0,30.5124,30.5124,30.4746,30.4746,59532.0
2021-03-30 10:55:00,32.25,32.25,32.19,32.21,51744.0,30.4841,30.4841,30.4273,30.4463,51744.0
2021-03-30 11:00:00,32.21,32.24,32.19,32.24,39438.0,30.4463,30.4746,30.4273,30.4746,39438.0
2021-03-30 11:05:00,32.24,32.24,32.2,32.23,48210.0,30.4746,30.4746,30.4368,30.4652,48210.0
2021-03-30 11:10:00,32.23,32.24,32.18,32.19,51738.0,30.4652,30.4746,30.4179,30.4273,51738.0
2021-03-30 11:15:00,32.19,32.29,32.19,32.29,58221.0,30.4273,30.5219,30.4273,30.5219,58221.0
2021-03-30 11:20:00,32.29,32.32,32.28,32.31,51609.0,30.5219,30.5502,30.5124,30.5408,51609.0
2021-03-30 11:25:00,32.31,32.31,32.24,32.26,57627.0,30.5408,30.5408,30.4746,30.4935,57627.0
2021-03-30 11:30:00,32.26,32.26,32.23,32.23,46791.0,30.4935,30.4935,30.4652,30.4652,46791.0
2021-03-30 11:35:00,32.23,32.23,32.19,32.21,49362.0,30.4652,30.4652,30.4273,30.4463,49362.0
2021-03-30 11:40:00,32.22,32.23,32.2,32.22,44274.0,30.4557,30.4652,30.4368,30.4557,44274.0
2021-03-30 11:45:00,32.22,32.27,32.21,32.21,53088.0,30.4557,30.503,30.4463,30.4463,53088.0
2021-03-30 11:50:00,32.21,32.22,32.2,32.21,29382.0,30.4463,30.4557,30.4368,30.4463,29382.0
2021-03-30 11:55:00,32.21,32.23,32.21,32.21,35265.0,30.4463,30.4652,30.4463,30.4463,35265.0
2021-03-30 12:00:00,32.21,32.23,32.21,32.21,33285.0,30.4463,30.4652,30.4463,30.4463,33285.0
2021-03-30 12:05:00,32.22,32.25,32.2,32.25,31683.0,30.4557,30.4841,30.4368,30.4841,31683.0
2021-03-30 12:10:00,32.25,32.25,32.21,32.22,28917.0,30.4841,30.4841,30.4463,30.4557,28917.0
2021-03-30 12:15:00,32.22,32.23,32.2,32.2,32724.0,30.4557,30.4652,30.4368,30.4368,32724.0
2021-03-30 12:20:00,32.19,32.21,32.17,32.21,27453.0,30.4273,30.4463,30.4084,30.4463,27453.0
2021-03-30 12:25:00,32.21,32.23,32.2,32.21,31809.0,30.4463,30.4652,30.4368,30.4463,31809.0
2021-03-30 12:30:00,32.21,32.21,32.18,32.2,32616.0,30.4463,30.4463,30.4179,30.4368,32616.0
2021-03-30 12:35:00,32.19,32.23,32.17,32.23,33069.0,30.4273,30.4652,30.4084,30.4652,33069.0
2021-03-30 12:40:00,32.23,32.24,32.19,32.19,36588.0,30.4652,30.4746,30.4273,30.4273,36588.0
2021-03-30 12:45:00,32.19,32.21,32.18,32.2,26418.0,30.4273,30.4463,30.4179,30.4368,26418.0
2021-03-30 12:50:00,32.2,32.21,32.17,32.19,30870.0,30.4368,30.4463,30.4084,30.4273,30870.0
2021-03-30 12:55:00,32.19,32.22,32.19,32.2,28503.0,30.4273,30.4557,30.4273,30.4368,28503.0
2021-03-30 13:00:00,32.19,32.2,32.17,32.19,27687.0,30.4273,30.4368,30.4084,30.4273,27687.0
2021-03-30 13:05:00,32.19,32.19,32.16,32.17,34467.0,30.4273,30.4273,30.399,30.4084,34467.0
2021-03-30 13:10:00,32.17,32.18,32.16,32.16,26445.0,30.4084,30.4179,30.399,30.399,26445.0
2021-03-30 13:15:00,32.16,32.18,32.14,32.17,36789.0,30.399,30.4179,30.3801,30.4084,36789.0
2021-03-30 13:20:00,32.18,32.2,32.18,32.2,25002.0,30.4179,30.4368,30.4179,30.4368,25002.0
2021-03-30 13:25:00,32.2,32.22,32.19,32.19,54576.0,30.4368,30.4557,30.4273,30.4273,54576.0
2021-03-30 13:30:00,32.19,32.21,32.15,32.16,37638.0,30.4273,30.4463,30.3895,30.399,37638.0
2021-03-30 13:35:00,32.16,32.16,32.12,32.13,60312.0,30.399,30.399,30.3612,30.3706,60312.0
2021-03-30 13:40:00,32.13,32.13,32.1,32.13,57516.0,30.3706,30.3706,30.3423,30.3706,57516.0
2021-03-30 13:45:00,32.13,32.14,32.1,32.12,62577.0,30.3706,30.3801,30.3423,30.3612,62577.0
2021-03-30 13:50:00,32.13,32.14,32.11,32.14,68487.0,30.3706,30.3801,30.3517,30.3801,68487.0
2021-03-30 13:55:00,32.14,32.15,32.09,32.09,59676.0,30.3801,30.3895,30.3328,30.3328,59676.0
2021-03-30 14:00:00,32.09,32.09,32.05,32.08,40776.0,30.3328,30.3328,30.295,30.3234,40776.0
2021-03-30 14:05:00,32.08,32.15,32.07,32.14,79176.0,30.3234,30.3895,30.3139,30.3801,79176.0
2021-03-30 14:10:00,32.13,32.15,32.12,32.14,28917.0,30.3706,30.3895,30.3612,30.3801,28917.0
2021-03-30 14:15:00,32.14,32.21,32.14,32.2,35934.0,30.3801,30.4463,30.3801,30.4368,35934.0
2021-03-30 14:20:00,32.2,32.21,32.18,32.21,29388.0,30.4368,30.4463,30.4179,30.4463,29388.0
2021-03-30 14:25:00,32.22,32.23,32.22,32.23,26259.0,30.4557,30.4652,30.4557,30.4652,26259.0
2021-03-30 14:30:00,32.23,32.26,32.23,32.24,38259.0,30.4652,30.4935,30.4652,30.4746,38259.0
2021-03-30 14:35:00,32.23,32.23,32.19,32.19,32709.0,30.4652,30.4652,30.4273,30.4273,32709.0
2021-03-30 14:40:00,32.19,32.2,32.16,32.19,45585.0,30.4273,30.4368,30.399,30.4273,45585.0
2021-03-30 14:45:00,32.19,32.2,32.18,32.2,58824.0,30.4273,30.4368,30.4179,30.4368,58824.0
2021-03-30 14:50:00,32.2,32.21,32.17,32.18,32907.0,30.4368,30.4463,30.4084,30.4179,32907.0
2021-03-30 14:55:00,32.18,32.22,32.18,32.2,79302.0,30.4179,30.4557,30.4179,30.4368,79302.0
2021-03-30 15:00:00,32.2,32.26,32.19,32.25,172182.0,30.4368,30.4935,30.4273,30.4841,172182.0
2021-03-30 15:05:00,32.25,32.29,32.24,32.29,48939.0,30.4841,30.5219,30.4746,30.5219,48939.0
2021-03-30 15:10:00,32.28,32.29,32.25,32.28,40284.0,30.5124,30.5219,30.4841,30.5124,40284.0
2021-03-30 15:15:00,32.28,32.28,32.22,32.23,60792.0,30.5124,30.5124,30.4557,30.4652,60792.0
2021-03-30 15:20:00,32.22,32.27,32.22,32.27,49806.0,30.4557,30.503,30.4557,30.503,49806.0
2021-03-30 15:25:00,32.27,32.27,32.23,32.24,54918.0,30.503,30.503,30.4652,30.4746,54918.0
2021-03-30 15:30:00,32.24,32.24,32.19,32.2,109551.0,30.4746,30.4746,30.4273,30.4368,109551.0
2021-03-30 15:35:00,32.2,32.23,32.17,32.17,120816.0,30.4368,30.4652,30.4084,30.4084,120816.0
2021-03-30 15:40:00,32.17,32.18,32.1,32.11,105315.0,30.4084,30.4179,30.3423,30.3517,105315.0
2021-03-30 15:45:00,32.1,32.15,32.08,32.09,174789.0,30.3423,30.3895,30.3234,30.3328,174789.0
2021-03-30 15:50:00,32.09,32.09,31.99,32.02,422442.0,30.3328,30.3328,30.2383,30.2667,422442.0
2021-03-30 15:55:00,32.01,32.14,31.99,32.13,680568.0,30.2572,30.3801,30.2383,30.3706,680568.0
2021-03-31 09:30:00,31.94,32.01,31.89,32.0,282504.0,30.191,30.2572,30.1438,30.2477,282504.0
2021-03-31 09:35:00,32.0,32.07,31.98,32.07,718320.0,30.2477,30.3139,30.2288,30.3139,718320.0
2021-03-31 09:40:00,32.08,32.2,32.07,32.2,63210.0,30.3234,30.4368,30.3139,30.4368,63210.0
2021-03-31 09:45:00,32.21,32.24,32.14,32.17,45957.0,30.4463,30.4746,30.3801,30.4084,45957.0
2021-03-31 09:50:00,32.18,32.21,32.12,32.15,99078.0,30.4179,30.4463,30.3612,30.3895,99078.0
2021-03-31 09:55:00,32.15,32.19,32.11,32.11,58209.0,30.3895,30.4273,30.3517,30.3517,58209.0
2021-03-31 10:00:00,32.11,32.27,32.11,32.27,67608.0,30.3517,30.503,30.3517,30.503,67608.0
2021-03-31 10:05:00,32.28,32.3,32.27,32.28,61446.0,30.5124,30.5313,30.503,30.5124,61446.0
2021-03-31 10:10:00,32.28,32.28,32.15,32.16,54540.0,30.5124,30.5124,30.3895,30.399,54540.0
2021-03-31 10:15:00,32.17,32.17,32.12,32.14,19149.0,30.4084,30.4084,30.3612,30.3801,19149.0
2021-03-31 10:20:00,32.16,32.16,32.06,32.08,42213.0,30.399,30.399,30.3045,30.3234,42213.0
2021-03-31 10:25:00,32.08,32.08,32.0,32.02,44622.0,30.3234,30.3234,30.2477,30.2667,44622.0
2021-03-31 10:30:00,32.01,32.05,32.0,32.04,29814.0,30.2572,30.295,30.2477,30.2856,29814.0
2021-03-31 10:35:00,32.03,32.03,31.96,32.0,31125.0,30.2761,30.2761,30.2099,30.2477,31125.0
2021-03-31 10:40:00,32.0,32.04,31.99,31.99,43512.0,30.2477,30.2856,30.2383,30.2383,43512.0
2021-03-31 10:45:00,32.0,32.0,31.94,31.98,18570.0,30.2477,30.2477,30.191,30.2288,18570.0
2021-03-31 10:50:00,31.99,32.03,31.98,32.0,47166.0,30.2383,30.2761,30.2288,30.2477,47166.0
2021-03-31 10:55:00,32.01,32.04,31.99,32.03,25656.0,30.2572,30.2856,30.2383,30.2761,25656.0
2021-03-31 11:00:00,32.03,32.08,32.02,32.08,17862.0,30.2761,30.3234,30.2667,30.3234,17862.0
2021-03-31 11:05:00,32.09,32.1,32.07,32.09,24795.0,30.3328,30.3423,30.3139,30.3328,24795.0
2021-03-31 11:10:00,32.09,32.1,32.06,32.07,24855.0,30.3328,30.3423,30.3045,30.3139,24855.0
2021-03-31 11:15:00,32.08,32.09,32.05,32.07,16191.0,30.3234,30.3328,30.295,30.3139,16191.0
2021-03-31 11:20:00,32.06,32.08,32.02,32.02,30135.0,30.3045,30.3234,30.2667,30.2667,30135.0
2021-03-31 11:25:00,32.01,32.05,32.01,32.01,29847.0,30.2572,30.295,30.2572,30.2572,29847.0
2021-03-31 11:30:00,32.0,32.05,32.0,32.0,53196.0,30.2477,30.295,30.2477,30.2477,53196.0
2021-03-31 11:35:00,32.0,32.01,31.98,31.98,35715.0,30.2477,30.2572,30.2288,30.2288,35715.0
2021-03-31 11:40:00,31.98,32.03,31.98,32.03,33189.0,30.2288,30.2761,30.2288,30.2761,33189.0
2021-03-31 11:45:00,32.03,32.08,32.03,32.08,27054.0,30.2761,30.3234,30.2761,30.3234,27054.0
2021-03-31 11:50:00,32.08,32.12,32.08,32.12,18087.0,30.3234,30.3612,30.3234,30.3612,18087.0
2021-03-31 11:55:00,32.13,32.14,32.12,32.12,17067.0,30.3706,30.3801,30.3612,30.3612,17067.0
2021-03-31 12:00:00,32.11,32.17,32.11,32.17,24789.0,30.3517,30.4084,30.3517,30.4084,24789.0
2021-03-31 12:05:00,32.17,32.19,32.16,32.19,16794.0,30.4084,30.4273,30.399,30.4273,16794.0
2021-03-31 12:10:00,32.19,32.21,32.19,32.21,16068.0,30.4273,30.4463,30.4273,30.4463,16068.0
2021-03-31 12:15:00,32.21,32.22,32.16,32.17,19638.0,30.4463,30.4557,30.399,30.4084,19638.0
2021-03-31 12:20:00,32.18,32.19,32.16,32.16,16938.0,30.4179,30.4273,30.399,30.399,16938.0
2021-03-31 12:25:00,32.17,32.18,32.15,32.18,12741.0,30.4084,30.4179,30.3895,30.4179,12741.0
2021-03-31 12:30:00,32.18,32.21,32.18,32.19,15957.0,30.4179,30.4463,30.4179,30.4273,15957.0
2021-03-31 12:35:00,32.19,32.21,32.16,32.17,18216.0,30.4273,30.4463,30.399,30.4084,18216.0
2021-03-31 12:40:00,32.17,32.19,32.16,32.18,12861.0,30.4084,30.4273,30.399,30.4179,12861.0
2021-03-31 12:45:00,32.19,32.23,32.19,32.2,30843.0,30.4273,30.4652,30.4273,30.4368,30843.0
2021-03-31 12:50:00,32.2,32.21,32.19,32.2,10278.0,30.4368,30.4463,30.4273,30.4368,10278.0
2021-03-31 12:55:00,32.21,32.21,32.19,32.21,13854.0,30.4463,30.4463,30.4273,30.4463,13854.0
2021-03-31 13:00:00,32.21,32.25,32.21,32.25,26265.0,30.4463,30.4841,30.4463,30.4841,26265.0
2021-03-31 13:05:00,32.25,32.25,32.23,32.25,17217.0,30.4841,30.4841,30.4652,30.4841,17217.0
2021-03-31 13:10:00,32.25,32.26,32.25,32.25,11313.0,30.4841,30.4935,30.4841,30.4841,11313.0
2021-03-31 13:15:00,32.25,32.25,32.21,32.23,16584.0,30.4841,30.4841,30.4463,30.4652,16584.0
2021-03-31 13:20:00,32.22,32.25,32.22,32.23,18864.0,30.4557,30.4841,30.4557,30.4652,18864.0
2021-03-31 13:25:00,32.24,32.26,32.24,32.26,10347.0,30.4746,30.4935,30.4746,30.4935,10347.0
2021-03-31 13:30:00,32.27,32.29,32.26,32.29,19860.0,30.503,30.5219,30.4935,30.5219,19860.0
2021-03-31 13:35:00,32.29,32.3,32.27,32.28,24780.0,30.5219,30.5313,30.503,30.5124,24780.0
2021-03-31 13:40:00,32.28,32.29,32.28,32.29,22512.0,30.5124,30.5219,30.5124,30.5219,22512.0
2021-03-31 13:45:00,32.29,32.31,32.28,32.31,12999.0,30.5219,30.5408,30.5124,30.5408,12999.0
2021-03-31 13:50:00,32.31,32.31,32.3,32.31,7800.0,30.5408,30.5408,30.5313,30.5408,7800.0
2021-03-31 13:55:00,32.32,32.34,32.32,32.33,37752.0,30.5502,30.5691,30.5502,30.5597,37752.0
2021-03-31 14:00:00,32.33,32.33,32.31,32.32,22470.0,30.5597,30.5597,30.5408,30.5502,22470.0
2021-03-31 14:05:00,32.3,32.31,32.28,32.29,28629.0,30.5313,30.5408,30.5124,30.5219,28629.0
2021-03-31 14:10:00,32.29,32.3,32.26,32.29,17520.0,30.5219,30.5313,30.4935,30.5219,17520.0
2021-03-31 14:15:00,32.29,32.29,32.25,32.26,34242.0,30.5219,30.5219,30.4841,30.4935,34242.0
2021-03-31 14:20:00,32.26,32.27,32.25,32.25,28134.0,30.4935,30.503,30.4841,30.4841,28134.0
2021-03-31 14:25:00,32.26,32.28,32.25,32.27,21879.0,30.4935,30.5124,30.4841,30.503,21879.0
2021-03-31 14:30:00,32.28,32.35,32.27,32.34,34212.0,30.5124,30.5786,30.503,30.5691,34212.0
2021-03-31 14:35:00,32.35,32.36,32.33,32.33,28707.0,30.5786,30.588,30.5597,30.5597,28707.0
2021-03-31 14:40:00,32.33,32.35,32.3,32.33,39453.0,30.5597,30.5786,30.5313,30.5597,39453.0
2021-03-31 14:45:00,32.33,32.33,32.29,32.29,40962.0,30.5597,30.5597,30.5219,30.5219,40962.0
2021-03-31 14:50:00,32.29,32.3,32.26,32.27,49704.0,30.5219,30.5313,30.4935,30.503,49704.0
2021-03-31 14:55:00,32.26,32.27,32.22,32.22,31665.0,30.4935,30.503,30.4557,30.4557,31665.0
2021-03-31 15:00:00,32.22,32.23,32.19,32.22,56907.0,30.4557,30.4652,30.4273,30.4557,56907.0
2021-03-31 15:05:00,32.22,32.24,32.21,32.22,38592.0,30.4557,30.4746,30.4463,30.4557,38592.0
2021-03-31 15:10:00,32.23,32.24,32.19,32.21,27984.0,30.4652,30.4746,30.4273,30.4463,27984.0
2021-03-31 15:15:00,32.21,32.25,32.21,32.24,49107.0,30.4463,30.4841,30.4463,30.4746,49107.0
2021-03-31 15:20:00,32.24,32.26,32.24,32.24,34284.0,30.4746,30.4935,30.4746,30.4746,34284.0
2021-03-31 15:25:00,32.23,32.27,32.23,32.25,44028.0,30.4652,30.503,30.4652,30.4841,44028.0
2021-03-31 15:30:00,32.25,32.29,32.24,32.29,144354.0,30.4841,30.5219,30.4746,30.5219,144354.0
2021-03-31 15:35:00,32.29,32.29,32.24,32.24,60870.0,30.5219,30.5219,30.4746,30.4746,60870.0
2021-03-31 15:40:00,32.24,32.25,32.21,32.25,84420.0,30.4746,30.4841,30.4463,30.4841,84420.0
2021-03-31 15:45:00,32.25,32.26,32.21,32.22,95379.0,30.4841,30.4935,30.4463,30.4557,95379.0
2021-03-31 15:50:00,32.23,32.25,32.12,32.16,461325.0,30.4652,30.4841,30.3612,30.399,461325.0
2021-03-31 15:55:00,32.16,32.2,32.1,32.14,1090203.0,30.399,30.4368,30.3423,30.3801,1090203.0
2021-04-01 09:30:00,32.35,32.44,32.32,32.4,232626.0,30.5786,30.6637,30.5502,30.6258,232626.0
2021-04-01 09:35:00,32.41,32.45,32.32,32.33,85749.0,30.6353,30.6731,30.5502,30.5597,85749.0
2021-04-01 09:40:00,32.32,32.38,32.29,32.37,54051.0,30.5502,30.6069,30.5219,30.5975,54051.0
2021-04-01 09:45:00,32.38,32.4,32.21,32.23,52233.0,30.6069,30.6258,30.4463,30.4652,52233.0
2021-04-01 09:50:00,32.23,32.24,32.15,32.2,129219.0,30.4652,30.4746,30.3895,30.4368,129219.0
2021-04-01 09:55:00,32.2,32.2,32.15,32.16,58263.0,30.4368,30.4368,30.3895,30.399,58263.0
2021-04-01 10:00:00,32.17,32.23,32.15,32.22,78276.0,30.4084,30.4652,30.3895,30.4557,78276.0
2021-04-01 10:05:00,32.22,32.29,32.19,32.22,126219.0,30.4557,30.5219,30.4273,30.4557,126219.0
2021-04-01 10:10:00,32.21,32.22,32.14,32.14,66738.0,30.4463,30.4557,30.3801,30.3801,66738.0
2021-04-01 10:15:00,32.14,32.16,32.12,32.14,38301.0,30.3801,30.399,30.3612,30.3801,38301.0
2021-04-01 10:20:00,32.14,32.2,32.13,32.17,43074.0,30.3801,30.4368,30.3706,30.4084,43074.0
2021-04-01 10:25:00,32.18,32.24,32.18,32.22,51489.0,30.4179,30.4746,30.4179,30.4557,51489.0
2021-04-01 10:30:00,32.22,32.27,32.19,32.24,35202.0,30.4557,30.503,30.4273,30.4746,35202.0
2021-04-01 10:35:00,32.23,32.25,32.22,32.25,49974.0,30.4652,30.4841,30.4557,30.4841,49974.0
2021-04-01 10:40:00,32.24,32.24,32.2,32.24,47244.0,30.4746,30.4746,30.4368,30.4746,47244.0
2021-04-01 10:45:00,32.24,32.26,32.23,32.26,31827.0,30.4746,30.4935,30.4652,30.4935,31827.0
2021-04-01 10:50:00,32.27,32.28,32.23,32.24,73368.0,30.503,30.5124,30.4652,30.4746,73368.0
2021-04-01 10:55:00,32.24,32.29,32.22,32.28,70227.0,30.4746,30.5219,30.4557,30.5124,70227.0
2021-04-01 11:00:00,32.28,32.3,32.27,32.28,29439.0,30.5124,30.5313,30.503,30.5124,29439.0
2021-04-01 11:05:00,32.29,32.29,32.26,32.28,52887.0,30.5219,30.5219,30.4935,30.5124,52887.0
2021-04-01 11:10:00,32.28,32.3,32.27,32.28,44457.0,30.5124,30.5313,30.503,30.5124,44457.0
2021-04-01 11:15:00,32.27,32.32,32.25,32.3,52011.0,30.503,30.5502,30.4841,30.5313,52011.0
2021-04-01 11:20:00,32.29,32.35,32.29,32.34,70530.0,30.5219,30.5786,30.5219,30.5691,70530.0
2021-04-01 11:25:00,32.34,32.34,32.29,32.29,66930.0,30.5691,30.5691,30.5219,30.5219,66930.0
2021-04-01 11:30:00,32.29,32.32,32.28,32.32,84606.0,30.5219,30.5502,30.5124,30.5502,84606.0
2021-04-01 11:35:00,32.32,32.36,32.32,32.35,30351.0,30.5502,30.588,30.5502,30.5786,30351.0
2021-04-01 11:40:00,32.35,32.37,32.33,32.34,48588.0,30.5786,30.5975,30.5597,30.5691,48588.0
2021-04-01 11:45:00,32.35,32.36,32.32,32.32,63081.0,30.5786,30.588,30.5502,30.5502,63081.0
2021-04-01 11:50:00,32.33,32.34,32.31,32.33,33759.0,30.5597,30.5691,30.5408,30.5597,33759.0
2021-04-01 11:55:00,32.33,32.34,32.31,32.31,22797.0,30.5597,30.5691,30.5408,30.5408,22797.0
2021-04-01 12:00:00,32.31,32.33,32.3,32.33,33336.0,30.5408,30.5597,30.5313,30.5597,33336.0
2021-04-01 12:05:00,32.33,32.34,32.31,32.31,52011.0,30.5597,30.5691,30.5408,30.5408,52011.0
2021-04-01 12:10:00,32.31,32.32,32.27,32.29,46740.0,30.5408,30.5502,30.503,30.5219,46740.0
2021-04-01 12:15:00,32.29,32.31,32.29,32.31,30546.0,30.5219,30.5408,30.5219,30.5408,30546.0
2021-04-01 12:20:00,32.33,32.33,32.3,32.31,21591.0,30.5597,30.5597,30.5313,30.5408,21591.0
2021-04-01 12:25:00,32.31,32.32,32.29,32.29,33105.0,30.5408,30.5502,30.5219,30.5219,33105.0
2021-04-01 12:30:00,32.29,32.32,32.28,32.31,85803.0,30.5219,30.5502,30.5124,30.5408,85803.0
2021-04-01 12:35:00,32.32,32.33,32.28,32.31,53664.0,30.5502,30.5597,30.5124,30.5408,53664.0
2021-04-01 12:40:00,32.31,32.32,32.26,32.27,83133.0,30.5408,30.5502,30.4935,30.503,83133.0
2021-04-01 12:45:00,32.27,32.31,32.27,32.31,37695.0,30.503,30.5408,30.503,30.5408,37695.0
2021-04-01 12:50:00,32.31,32.32,32.3,32.32,36195.0,30.5408,30.5502,30.5313,30.5502,36195.0
2021-04-01 12:55:00,32.33,32.33,32.3,32.3,28461.0,30.5597,30.5597,30.5313,30.5313,28461.0
2021-04-01 13:00:00,32.3,32.31,32.3,32.31,21429.0,30.5313,30.5408,30.5313,30.5408,21429.0
2021-04-01 13:05:00,32.31,32.33,32.31,32.31,22173.0,30.5408,30.5597,30.5408,30.5408,22173.0
2021-04-01 13:10:00,32.31,32.31,32.3,32.3,24501.0,30.5408,30.5408,30.5313,30.5313,24501.0
2021-04-01 13:15:00,32.3,32.31,32.28,32.29,40782.0,30.5313,30.5408,30.5124,30.5219,40782.0
2021-04-01 13:20:00,32.29,32.3,32.28,32.29,31722.0,30.5219,30.5313,30.5124,30.5219,31722.0
2021-04-01 13:25:00,32.29,32.31,32.29,32.29,52473.0,30.5219,30.5408,30.5219,30.5219,52473.0
2021-04-01 13:30:00,32.29,32.34,32.29,32.34,85341.0,30.5219,30.5691,30.5219,30.5691,85341.0
2021-04-01 13:35:00,32.33,32.34,32.32,32.33,21075.0,30.5597,30.5691,30.5502,30.5597,21075.0
2021-04-01 13:40:00,32.33,32.35,32.32,32.32,25098.0,30.5597,30.5786,30.5502,30.5502,25098.0
2021-04-01 13:45:00,32.32,32.33,32.31,32.32,23685.0,30.5502,30.5597,30.5408,30.5502,23685.0
2021-04-01 13:50:00,32.32,32.33,32.31,32.33,35361.0,30.5502,30.5597,30.5408,30.5597,35361.0
2021-04-01 13:55:00,32.33,32.36,32.33,32.35,25380.0,30.5597,30.588,30.5597,30.5786,25380.0
2021-04-01 14:00:00,32.35,32.36,32.33,32.35,43260.0,30.5786,30.588,30.5597,30.5786,43260.0
2021-04-01 14:05:00,32.34,32.35,32.33,32.34,25929.0,30.5691,30.5786,30.5597,30.5691,25929.0
2021-04-01 14:10:00,32.34,32.36,32.34,32.34,40200.0,30.5691,30.588,30.5691,30.5691,40200.0
2021-04-01 14:15:00,32.34,32.35,32.33,32.35,30351.0,30.5691,30.5786,30.5597,30.5786,30351.0
2021-04-01 14:20:00,32.36,32.38,32.35,32.38,27165.0,30.588,30.6069,30.5786,30.6069,27165.0
2021-04-01 14:25:00,32.38,32.38,32.36,32.38,79245.0,30.6069,30.6069,30.588,30.6069,79245.0
2021-04-01 14:30:00,32.38,32.4,32.37,32.4,35586.0,30.6069,30.6258,30.5975,30.6258,35586.0
2021-04-01 14:35:00,32.4,32.4,32.38,32.39,32742.0,30.6258,30.6258,30.6069,30.6164,32742.0
2021-04-01 14:40:00,32.39,32.42,32.38,32.42,43146.0,30.6164,30.6448,30.6069,30.6448,43146.0
2021-04-01 14:45:00,32.42,32.43,32.41,32.43,96153.0,30.6448,30.6542,30.6353,30.6542,96153.0
2021-04-01 14:50:00,32.43,32.44,32.42,32.42,32106.0,30.6542,30.6637,30.6448,30.6448,32106.0
2021-04-01 14:55:00,32.41,32.42,32.4,32.41,33501.0,30.6353,30.6448,30.6258,30.6353,33501.0
2021-04-01 15:00:00,32.4,32.41,32.39,32.4,37035.0,30.6258,30.6353,30.6164,30.6258,37035.0
2021-04-01 15:05:00,32.39,32.4,32.38,32.38,50640.0,30.6164,30.6258,30.6069,30.6069,50640.0
2021-04-01 15:10:00,32.39,32.39,32.33,32.33,145965.0,30.6164,30.6164,30.5597,30.5597,145965.0
2021-04-01 15:15:00,32.33,32.34,32.29,32.29,62295.0,30.5597,30.5691,30.5219,30.5219,62295.0
2021-04-01 15:20:00,32.29,32.3,32.27,32.29,131604.0,30.5219,30.5313,30.503,30.5219,131604.0
2021-04-01 15:25:00,32.29,32.3,32.28,32.29,43689.0,30.5219,30.5313,30.5124,30.5219,43689.0
2021-04-01 15:30:00,32.29,32.29,32.24,32.24,74961.0,30.5219,30.5219,30.4746,30.4746,74961.0
2021-04-01 15:35:00,32.24,32.27,32.24,32.26,67908.0,30.4746,30.503,30.4746,30.4935,67908.0
2021-04-01 15:40:00,32.27,32.3,32.26,32.29,47550.0,30.503,30.5313,30.4935,30.5219,47550.0
2021-04-01 15:45:00,32.29,32.32,32.29,32.32,67311.0,30.5219,30.5502,30.5219,30.5502,67311.0
2021-04-01 15:50:00,32.32,32.38,32.32,32.38,236415.0,30.5502,30.6069,30.5502,30.6069,236415.0
2021-04-01 15:55:00,32.38,32.44,32.37,32.43,324993.0,30.6069,30.6637,30.5975,30.6542,324993.0
2021-04-05 09:30:00,32.67,32.81,32.67,32.8,156132.0,30.8811,31.0134,30.8811,31.0039,156132.0
2021-04-05 09:35:00,32.8,32.91,32.76,32.78,69813.0,31.0039,31.1079,30.9661,30.985,69813.0
2021-04-05 09:40:00,32.78,32.78,32.65,32.65,112926.0,30.985,30.985,30.8622,30.8622,112926.0
2021-04-05 09:45:00,32.64,32.65,32.56,32.56,61008.0,30.8527,30.8622,30.7771,30.7771,61008.0
2021-04-05 09:50:00,32.55,32.6,32.55,32.57,90012.0,30.7676,30.8149,30.7676,30.7865,90012.0
2021-04-05 09:55:00,32.59,32.67,32.59,32.65,33309.0,30.8054,30.8811,30.8054,30.8622,33309.0
2021-04-05 10:00:00,32.66,32.66,32.58,32.6,65016.0,30.8716,30.8716,30.796,30.8149,65016.0
2021-04-05 10:05:00,32.59,32.65,32.58,32.59,40371.0,30.8054,30.8622,30.796,30.8054,40371.0
2021-04-05 10:10:00,32.58,32.62,32.57,32.62,36453.0,30.796,30.8338,30.7865,30.8338,36453.0
2021-04-05 10:15:00,32.63,32.71,32.63,32.69,48300.0,30.8433,30.9189,30.8433,30.9,48300.0
2021-04-05 10:20:00,32.69,32.76,32.68,32.73,56100.0,30.9,30.9661,30.8905,30.9378,56100.0
2021-04-05 10:25:00,32.73,32.73,32.68,32.73,43575.0,30.9378,30.9378,30.8905,30.9378,43575.0
2021-04-05 10:30:00,32.73,32.78,32.72,32.78,31803.0,30.9378,30.985,30.9283,30.985,31803.0
2021-04-05 10:35:00,32.77,32.8,32.75,32.76,49974.0,30.9756,31.0039,30.9567,30.9661,49974.0
2021-04-05 10:40:00,32.76,32.81,32.76,32.78,36765.0,30.9661,31.0134,30.9661,30.985,36765.0
2021-04-05 10:45:00,32.78,32.85,32.78,32.83,68295.0,30.985,31.0512,30.985,31.0323,68295.0
2021-04-05 10:50:00,32.84,32.84,32.76,32.78,45513.0,31.0418,31.0418,30.9661,30.985,45513.0
2021-04-05 10:55:00,32.77,32.82,32.77,32.79,40899.0,30.9756,31.0228,30.9756,30.9945,40899.0
2021-04-05 11:00:00,32.79,32.8,32.76,32.78,37341.0,30.9945,31.0039,30.9661,30.985,37341.0
2021-04-05 11:05:00,32.78,32.84,32.78,32.82,47940.0,30.985,31.0418,30.985,31.0228,47940.0
2021-04-05 11:10:00,32.82,32.87,32.82,32.82,42444.0,31.0228,31.0701,31.0228,31.0228,42444.0
2021-04-05 11:15:00,32.81,32.83,32.77,32.77,23334.0,31.0134,31.0323,30.9756,30.9756,23334.0
2021-04-05 11:20:00,32.77,32.79,32.75,32.79,39912.0,30.9756,30.9945,30.9567,30.9945,39912.0
2021-04-05 11:25:00,32.78,32.8,32.77,32.78,28920.0,30.985,31.0039,30.9756,30.985,28920.0
2021-04-05 11:30:00,32.78,32.83,32.78,32.8,29667.0,30.985,31.0323,30.985,31.0039,29667.0
2021-04-05 11:35:00,32.8,32.85,32.8,32.85,33018.0,31.0039,31.0512,31.0039,31.0512,33018.0
2021-04-05 11:40:00,32.85,32.91,32.85,32.9,44565.0,31.0512,31.1079,31.0512,31.0985,44565.0
2021-04-05 11:45:00,32.9,32.92,32.89,32.91,30747.0,31.0985,31.1174,31.089,31.1079,30747.0
2021-04-05 11:50:00,32.92,32.92,32.88,32.91,33522.0,31.1174,31.1174,31.0796,31.1079,33522.0
2021-04-05 11:55:00,32.9,32.93,32.89,32.9,57486.0,31.0985,31.1268,31.089,31.0985,57486.0
2021-04-05 12:00:00,32.91,32.91,32.87,32.87,65994.0,31.1079,31.1079,31.0701,31.0701,65994.0
2021-04-05 12:05:00,32.88,32.88,32.85,32.87,35157.0,31.0796,31.0796,31.0512,31.0701,35157.0
2021-04-05 12:10:00,32.86,32.87,32.85,32.85,32529.0,31.0607,31.0701,31.0512,31.0512,32529.0
2021-04-05 12:15:00,32.85,32.85,32.81,32.83,29181.0,31.0512,31.0512,31.0134,31.0323,29181.0
2021-04-05 12:20:00,32.83,32.89,32.83,32.88,35220.0,31.0323,31.089,31.0323,31.0796,35220.0
2021-04-05 12:25:00,32.88,32.93,32.87,32.93,26682.0,31.0796,31.1268,31.0701,31.1268,26682.0
2021-04-05 12:30:00,32.92,32.93,32.91,32.92,34200.0,31.1174,31.1268,31.1079,31.1174,34200.0
2021-04-05 12:35:00,32.92,32.94,32.92,32.93,36696.0,31.1174,31.1363,31.1174,31.1268,36696.0
2021-04-05 12:40:00,32.93,32.95,32.91,32.95,103269.0,31.1268,31.1457,31.1079,31.1457,103269.0
2021-04-05 12:45:00,32.94,32.95,32.92,32.93,50031.0,31.1363,31.1457,31.1174,31.1268,50031.0
2021-04-05 12:50:00,32.94,32.94,32.91,32.91,21513.0,31.1363,31.1363,31.1079,31.1079,21513.0
2021-04-05 12:55:00,32.91,32.91,32.89,32.91,30222.0,31.1079,31.1079,31.089,31.1079,30222.0
2021-04-05 13:00:00,32.91,32.91,32.89,32.9,39972.0,31.1079,31.1079,31.089,31.0985,39972.0
2021-04-05 13:05:00,32.89,32.9,32.87,32.87,57939.0,31.089,31.0985,31.0701,31.0701,57939.0
2021-04-05 13:10:00,32.87,32.87,32.81,32.82,47421.0,31.0701,31.0701,31.0134,31.0228,47421.0
2021-04-05 13:15:00,32.81,32.82,32.79,32.8,36357.0,31.0134,31.0228,30.9945,31.0039,36357.0
2021-04-05 13:20:00,32.8,32.82,32.8,32.8,34038.0,31.0039,31.0228,31.0039,31.0039,34038.0
2021-04-05 13:25:00,32.81,32.82,32.78,32.81,42579.0,31.0134,31.0228,30.985,31.0134,42579.0
2021-04-05 13:30:00,32.81,32.84,32.8,32.83,32220.0,31.0134,31.0418,31.0039,31.0323,32220.0
2021-04-05 13:35:00,32.83,32.85,32.81,32.82,42678.0,31.0323,31.0512,31.0134,31.0228,42678.0
2021-04-05 13:40:00,32.82,32.83,32.8,32.82,31170.0,31.0228,31.0323,31.0039,31.0228,31170.0
2021-04-05 13:45:00,32.82,32.85,32.82,32.83,49425.0,31.0228,31.0512,31.0228,31.0323,49425.0
2021-04-05 13:50:00,32.84,32.84,32.82,32.82,23937.0,31.0418,31.0418,31.0228,31.0228,23937.0
2021-04-05 13:55:00,32.82,32.86,32.81,32.86,28926.0,31.0228,31.0607,31.0134,31.0607,28926.0
2021-04-05 14:00:00,32.87,32.87,32.83,32.83,39876.0,31.0701,31.0701,31.0323,31.0323,39876.0
2021-04-05 14:05:00,32.83,32.86,32.83,32.84,32232.0,31.0323,31.0607,31.0323,31.0418,32232.0
2021-04-05 14:10:00,32.85,32.87,32.85,32.87,40494.0,31.0512,31.0701,31.0512,31.0701,40494.0
2021-04-05 14:15:00,32.87,32.91,32.87,32.9,36906.0,31.0701,31.1079,31.0701,31.0985,36906.0
2021-04-05 14:20:00,32.9,32.9,32.88,32.88,29091.0,31.0985,31.0985,31.0796,31.0796,29091.0
2021-04-05 14:25:00,32.89,32.9,32.87,32.88,29526.0,31.089,31.0985,31.0701,31.0796,29526.0
2021-04-05 14:30:00,32.88,32.88,32.86,32.88,33846.0,31.0796,31.0796,31.0607,31.0796,33846.0
2021-04-05 14:35:00,32.88,32.88,32.87,32.88,23571.0,31.0796,31.0796,31.0701,31.0796,23571.0
2021-04-05 14:40:00,32.88,32.89,32.85,32.87,44826.0,31.0796,31.089,31.0512,31.0701,44826.0
2021-04-05 14:45:00,32.87,32.87,32.84,32.84,32823.0,31.0701,31.0701,31.0418,31.0418,32823.0
2021-04-05 14:50:00,32.84,32.84,32.81,32.83,39339.0,31.0418,31.0418,31.0134,31.0323,39339.0
2021-04-05 14:55:00,32.83,32.85,32.81,32.81,36501.0,31.0323,31.0512,31.0134,31.0134,36501.0
2021-04-05 15:00:00,32.81,32.81,32.76,32.77,41706.0,31.0134,31.0134,30.9661,30.9756,41706.0
2021-04-05 15:05:00,32.77,32.79,32.77,32.79,65145.0,30.9756,30.9945,30.9756,30.9945,65145.0
2021-04-05 15:10:00,32.79,32.79,32.76,32.77,40737.0,30.9945,30.9945,30.9661,30.9756,40737.0
2021-04-05 15:15:00,32.77,32.8,32.76,32.8,71508.0,30.9756,31.0039,30.9661,31.0039,71508.0
2021-04-05 15:20:00,32.81,32.81,32.77,32.78,49395.0,31.0134,31.0134,30.9756,30.985,49395.0
2021-04-05 15:25:00,32.78,32.79,32.76,32.79,56922.0,30.985,30.9945,30.9661,30.9945,56922.0
2021-04-05 15:30:00,32.79,32.84,32.79,32.83,111084.0,30.9945,31.0418,30.9945,31.0323,111084.0
2021-04-05 15:35:00,32.83,32.87,32.82,32.85,100377.0,31.0323,31.0701,31.0228,31.0512,100377.0
2021-04-05 15:40:00,32.85,32.87,32.82,32.86,108540.0,31.0512,31.0701,31.0228,31.0607,108540.0
2021-04-05 15:45:00,32.86,32.89,32.85,32.88,109548.0,31.0607,31.089,31.0512,31.0796,109548.0
2021-04-05 15:50:00,32.88,32.9,32.86,32.89,218826.0,31.0796,31.0985,31.0607,31.089,218826.0
2021-04-05 15:55:00,32.88,32.89,32.85,32.86,321879.0,31.0796,31.089,31.0512,31.0607,321879.0
2021-04-06 09:30:00,32.74,32.84,32.72,32.79,196101.0,30.9472,31.0418,30.9283,30.9945,196101.0
2021-04-06 09:35:00,32.79,32.83,32.76,32.8,55899.0,30.9945,31.0323,30.9661,31.0039,55899.0
2021-04-06 09:40:00,32.81,32.81,32.77,32.78,37035.0,31.0134,31.0134,30.9756,30.985,37035.0
2021-04-06 09:45:00,32.78,32.81,32.77,32.81,53565.0,30.985,31.0134,30.9756,31.0134,53565.0
2021-04-06 09:50:00,32.81,32.84,32.76,32.78,77646.0,31.0134,31.0418,30.9661,30.985,77646.0
2021-04-06 09:55:00,32.78,32.78,32.68,32.69,54435.0,30.985,30.985,30.8905,30.9,54435.0
2021-04-06 10:00:00,32.68,32.75,32.68,32.74,52674.0,30.8905,30.9567,30.8905,30.9472,52674.0
2021-04-06 10:05:00,32.73,32.75,32.67,32.68,57381.0,30.9378,30.9567,30.8811,30.8905,57381.0
2021-04-06 10:10:00,32.68,32.75,32.68,32.75,52272.0,30.8905,30.9567,30.8905,30.9567,52272.0
2021-04-06 10:15:00,32.76,32.79,32.74,32.77,62361.0,30.9661,30.9945,30.9472,30.9756,62361.0
2021-04-06 10:20:00,32.77,32.8,32.77,32.77,24204.0,30.9756,31.0039,30.9756,30.9756,24204.0
2021-04-06 10:25:00,32.78,32.78,32.74,32.74,33207.0,30.985,30.985,30.9472,30.9472,33207.0
2021-04-06 10:30:00,32.74,32.79,32.72,32.79,52413.0,30.9472,30.9945,30.9283,30.9945,52413.0
2021-04-06 10:35:00,32.8,32.82,32.77,32.79,27744.0,31.0039,31.0228,30.9756,30.9945,27744.0
2021-04-06 10:40:00,32.79,32.8,32.74,32.74,25425.0,30.9945,31.0039,30.9472,30.9472,25425.0
2021-04-06 10:45:00,32.75,32.76,32.68,32.68,36117.0,30.9567,30.9661,30.8905,30.8905,36117.0
2021-04-06 10:50:00,32.69,32.69,32.6,32.61,60699.0,30.9,30.9,30.8149,30.8243,60699.0
2021-04-06 10:55:00,32.61,32.61,32.56,32.56,98466.0,30.8243,30.8243,30.7771,30.7771,98466.0
2021-04-06 11:00:00,32.55,32.59,32.54,32.57,68709.0,30.7676,30.8054,30.7582,30.7865,68709.0
2021-04-06 11:05:00,32.57,32.59,32.54,32.57,46074.0,30.7865,30.8054,30.7582,30.7865,46074.0
2021-04-06 11:10:00,32.57,32.63,32.57,32.63,80841.0,30.7865,30.8433,30.7865,30.8433,80841.0
2021-04-06 11:15:00,32.62,32.63,32.58,32.6,39456.0,30.8338,30.8433,30.796,30.8149,39456.0
2021-04-06 11:20:00,32.61,32.63,32.58,32.58,25050.0,30.8243,30.8433,30.796,30.796,25050.0
2021-04-06 11:25:00,32.59,32.64,32.57,32.63,39522.0,30.8054,30.8527,30.7865,30.8433,39522.0
2021-04-06 11:30:00,32.63,32.63,32.58,32.61,36588.0,30.8433,30.8433,30.796,30.8243,36588.0
2021-04-06 11:35:00,32.61,32.62,32.59,32.62,37890.0,30.8243,30.8338,30.8054,30.8338,37890.0
2021-04-06 11:40:00,32.62,32.64,32.61,32.63,18444.0,30.8338,30.8527,30.8243,30.8433,18444.0
2021-04-06 11:45:00,32.62,32.65,32.62,32.64,19938.0,30.8338,30.8622,30.8338,30.8527,19938.0
2021-04-06 11:50:00,32.64,32.64,32.62,32.64,14484.0,30.8527,30.8527,30.8338,30.8527,14484.0
2021-04-06 11:55:00,32.63,32.63,32.6,32.61,23187.0,30.8433,30.8433,30.8149,30.8243,23187.0
2021-04-06 12:00:00,32.61,32.62,32.61,32.61,22455.0,30.8243,30.8338,30.8243,30.8243,22455.0
2021-04-06 12:05:00,32.61,32.63,32.61,32.62,27243.0,30.8243,30.8433,30.8243,30.8338,27243.0
2021-04-06 12:10:00,32.61,32.66,32.61,32.65,21990.0,30.8243,30.8716,30.8243,30.8622,21990.0
2021-04-06 12:15:00,32.66,32.69,32.65,32.68,27192.0,30.8716,30.9,30.8622,30.8905,27192.0
2021-04-06 12:20:00,32.67,32.69,32.66,32.68,34251.0,30.8811,30.9,30.8716,30.8905,34251.0
2021-04-06 12:25:00,32.67,32.68,32.67,32.67,29445.0,30.8811,30.8905,30.8811,30.8811,29445.0
2021-04-06 12:30:00,32.68,32.68,32.62,32.62,31089.0,30.8905,30.8905,30.8338,30.8338,31089.0
2021-04-06 12:35:00,32.62,32.63,32.6,32.6,40926.0,30.8338,30.8433,30.8149,30.8149,40926.0
2021-04-06 12:40:00,32.6,32.64,32.59,32.62,27906.0,30.8149,30.8527,30.8054,30.8338,27906.0
2021-04-06 12:45:00,32.62,32.62,32.57,32.58,21156.0,30.8338,30.8338,30.7865,30.796,21156.0
2021-04-06 12:50:00,32.59,32.62,32.58,32.62,17544.0,30.8054,30.8338,30.796,30.8338,17544.0
2021-04-06 12:55:00,32.62,32.64,32.61,32.63,17358.0,30.8338,30.8527,30.8243,30.8433,17358.0
2021-04-06 13:00:00,32.63,32.64,32.63,32.64,18576.0,30.8433,30.8527,30.8433,30.8527,18576.0
2021-04-06 13:05:00,32.64,32.67,32.64,32.66,35235.0,30.8527,30.8811,30.8527,30.8716,35235.0
2021-04-06 13:10:00,32.65,32.66,32.64,32.66,22638.0,30.8622,30.8716,30.8527,30.8716,22638.0
2021-04-06 13:15:00,32.65,32.67,32.65,32.66,18402.0,30.8622,30.8811,30.8622,30.8716,18402.0
2021-04-06 13:20:00,32.65,32.67,32.64,32.65,28821.0,30.8622,30.8811,30.8527,30.8622,28821.0
2021-04-06 13:25:00,32.65,32.66,32.63,32.65,25953.0,30.8622,30.8716,30.8433,30.8622,25953.0
2021-04-06 13:30:00,32.64,32.65,32.64,32.65,20016.0,30.8527,30.8622,30.8527,30.8622,20016.0
2021-04-06 13:35:00,32.65,32.67,32.64,32.64,22611.0,30.8622,30.8811,30.8527,30.8527,22611.0
2021-04-06 13:40:00,32.65,32.65,32.63,32.64,37755.0,30.8622,30.8622,30.8433,30.8527,37755.0
2021-04-06 13:45:00,32.64,32.64,32.63,32.63,26427.0,30.8527,30.8527,30.8433,30.8433,26427.0
2021-04-06 13:50:00,32.63,32.63,32.61,32.63,65763.0,30.8433,30.8433,30.8243,30.8433,65763.0
2021-04-06 13:55:00,32.62,32.63,32.6,32.61,20889.0,30.8338,30.8433,30.8149,30.8243,20889.0
2021-04-06 14:00:00,32.61,32.61,32.59,32.6,42318.0,30.8243,30.8243,30.8054,30.8149,42318.0
2021-04-06 14:05:00,32.6,32.6,32.58,32.58,32442.0,30.8149,30.8149,30.796,30.796,32442.0
2021-04-06 14:10:00,32.58,32.58,32.56,32.57,38727.0,30.796,30.796,30.7771,30.7865,38727.0
2021-04-06 14:15:00,32.56,32.57,32.53,32.53,62403.0,30.7771,30.7865,30.7487,30.7487,62403.0
2021-04-06 14:20:00,32.53,32.54,32.52,32.54,79857.0,30.7487,30.7582,30.7393,30.7582,79857.0
2021-04-06 14:25:00,32.54,32.55,32.53,32.55,35481.0,30.7582,30.7676,30.7487,30.7676,35481.0
2021-04-06 14:30:00,32.55,32.58,32.55,32.57,39522.0,30.7676,30.796,30.7676,30.7865,39522.0
2021-04-06 14:35:00,32.57,32.58,32.56,32.57,34125.0,30.7865,30.796,30.7771,30.7865,34125.0
2021-04-06 14:40:00,32.57,32.58,32.56,32.57,37242.0,30.7865,30.796,30.7771,30.7865,37242.0
2021-04-06 14:45:00,32.57,32.57,32.56,32.57,24072.0,30.7865,30.7865,30.7771,30.7865,24072.0
2021-04-06 14:50:00,32.57,32.57,32.52,32.52,69207.0,30.7865,30.7865,30.7393,30.7393,69207.0
2021-04-06 14:55:00,32.52,32.53,32.5,32.51,95700.0,30.7393,30.7487,30.7204,30.7298,95700.0
2021-04-06 15:00:00,32.51,32.51,32.45,32.47,52083.0,30.7298,30.7298,30.6731,30.692,52083.0
2021-04-06 15:05:00,32.47,32.48,32.44,32.44,79983.0,30.692,30.7015,30.6637,30.6637,79983.0
2021-04-06 15:10:00,32.44,32.47,32.44,32.46,37803.0,30.6637,30.692,30.6637,30.6826,37803.0
2021-04-06 15:15:00,32.46,32.47,32.44,32.47,70215.0,30.6826,30.692,30.6637,30.692,70215.0
2021-04-06 15:20:00,32.47,32.5,32.47,32.48,46395.0,30.692,30.7204,30.692,30.7015,46395.0
2021-04-06 15:25:00,32.49,32.49,32.46,32.47,107022.0,30.7109,30.7109,30.6826,30.692,107022.0
2021-04-06 15:30:00,32.47,32.49,32.45,32.46,134532.0,30.692,30.7109,30.6731,30.6826,134532.0
2021-04-06 15:35:00,32.46,32.47,32.42,32.42,96306.0,30.6826,30.692,30.6448,30.6448,96306.0
2021-04-06 15:40:00,32.42,32.44,32.4,32.4,122661.0,30.6448,30.6637,30.6258,30.6258,122661.0
2021-04-06 15:45:00,32.4,32.42,32.4,32.41,115662.0,30.6258,30.6448,30.6258,30.6353,115662.0
2021-04-06 15:50:00,32.41,32.43,32.38,32.38,285234.0,30.6353,30.6542,30.6069,30.6069,285234.0
2021-04-06 15:55:00,32.39,32.42,32.36,32.36,1025478.0,30.6164,30.6448,30.588,30.588,1025478.0
2021-04-07 09:30:00,32.53,32.54,32.4,32.41,208251.0,30.7487,30.7582,30.6258,30.6353,208251.0
2021-04-07 09:35:00,32.42,32.43,32.35,32.41,55596.0,30.6448,30.6542,30.5786,30.6353,55596.0
2021-04-07 09:40:00,32.41,32.41,32.31,32.33,56076.0,30.6353,30.6353,30.5408,30.5597,56076.0
2021-04-07 09:45:00,32.31,32.34,32.27,32.32,20013.0,30.5408,30.5691,30.503,30.5502,20013.0
2021-04-07 09:50:00,32.32,32.32,32.27,32.3,19221.0,30.5502,30.5502,30.503,30.5313,19221.0
2021-04-07 09:55:00,32.29,32.29,32.21,32.26,46245.0,30.5219,30.5219,30.4463,30.4935,46245.0
2021-04-07 10:00:00,32.25,32.26,32.18,32.19,96243.0,30.4841,30.4935,30.4179,30.4273,96243.0
2021-04-07 10:05:00,32.2,32.21,32.16,32.2,39123.0,30.4368,30.4463,30.399,30.4368,39123.0
2021-04-07 10:10:00,32.21,32.21,32.16,32.18,45681.0,30.4463,30.4463,30.399,30.4179,45681.0
2021-04-07 10:15:00,32.19,32.24,32.18,32.22,78435.0,30.4273,30.4746,30.4179,30.4557,78435.0
2021-04-07 10:20:00,32.22,32.29,32.21,32.29,29976.0,30.4557,30.5219,30.4463,30.5219,29976.0
2021-04-07 10:25:00,32.3,32.3,32.25,32.27,46605.0,30.5313,30.5313,30.4841,30.503,46605.0
2021-04-07 10:30:00,32.26,32.28,32.26,32.26,51243.0,30.4935,30.5124,30.4935,30.4935,51243.0
2021-04-07 10:35:00,32.27,32.28,32.25,32.28,86829.0,30.503,30.5124,30.4841,30.5124,86829.0
2021-04-07 10:40:00,32.29,32.29,32.27,32.29,110565.0,30.5219,30.5219,30.503,30.5219,110565.0
2021-04-07 10:45:00,32.29,32.32,32.27,32.28,64734.0,30.5219,30.5502,30.503,30.5124,64734.0
2021-04-07 10:50:00,32.28,32.32,32.26,32.32,38256.0,30.5124,30.5502,30.4935,30.5502,38256.0
2021-04-07 10:55:00,32.32,32.34,32.3,32.33,38472.0,30.5502,30.5691,30.5313,30.5597,38472.0
2021-04-07 11:00:00,32.32,32.32,32.29,32.3,25737.0,30.5502,30.5502,30.5219,30.5313,25737.0
2021-04-07 11:05:00,32.29,32.3,32.26,32.26,19056.0,30.5219,30.5313,30.4935,30.4935,19056.0
2021-04-07 11:10:00,32.26,32.3,32.24,32.29,29097.0,30.4935,30.5313,30.4746,30.5219,29097.0
2021-04-07 11:15:00,32.3,32.3,32.26,32.27,25590.0,30.5313,30.5313,30.4935,30.503,25590.0
2021-04-07 11:20:00,32.27,32.28,32.24,32.28,27885.0,30.503,30.5124,30.4746,30.5124,27885.0
2021-04-07 11:25:00,32.28,32.33,32.28,32.31,55857.0,30.5124,30.5597,30.5124,30.5408,55857.0
2021-04-07 11:30:00,32.31,32.32,32.26,32.31,90057.0,30.5408,30.5502,30.4935,30.5408,90057.0
2021-04-07 11:35:00,32.31,32.31,32.24,32.25,29337.0,30.5408,30.5408,30.4746,30.4841,29337.0
2021-04-07 11:40:00,32.25,32.26,32.23,32.24,36288.0,30.4841,30.4935,30.4652,30.4746,36288.0
2021-04-07 11:45:00,32.24,32.29,32.23,32.28,27861.0,30.4746,30.5219,30.4652,30.5124,27861.0
2021-04-07 11:50:00,32.28,32.28,32.25,32.25,17973.0,30.5124,30.5124,30.4841,30.4841,17973.0
2021-04-07 11:55:00,32.25,32.28,32.24,32.27,22050.0,30.4841,30.5124,30.4746,30.503,22050.0
2021-04-07 12:00:00,32.28,32.3,32.27,32.3,34704.0,30.5124,30.5313,30.503,30.5313,34704.0
2021-04-07 12:05:00,32.3,32.31,32.28,32.3,29055.0,30.5313,30.5408,30.5124,30.5313,29055.0
2021-04-07 12:10:00,32.3,32.3,32.28,32.3,16842.0,30.5313,30.5313,30.5124,30.5313,16842.0
2021-04-07 12:15:00,32.3,32.3,32.25,32.26,28542.0,30.5313,30.5313,30.4841,30.4935,28542.0
2021-04-07 12:20:00,32.26,32.29,32.26,32.29,29103.0,30.4935,30.5219,30.4935,30.5219,29103.0
2021-04-07 12:25:00,32.29,32.29,32.24,32.24,20475.0,30.5219,30.5219,30.4746,30.4746,20475.0
2021-04-07 12:30:00,32.24,32.26,32.24,32.25,17070.0,30.4746,30.4935,30.4746,30.4841,17070.0
2021-04-07 12:35:00,32.24,32.28,32.23,32.28,13875.0,30.4746,30.5124,30.4652,30.5124,13875.0
2021-04-07 12:40:00,32.28,32.3,32.27,32.3,16524.0,30.5124,30.5313,30.503,30.5313,16524.0
2021-04-07 12:45:00,32.3,32.3,32.26,32.28,46863.0,30.5313,30.5313,30.4935,30.5124,46863.0
2021-04-07 12:50:00,32.29,32.31,32.28,32.29,9216.0,30.5219,30.5408,30.5124,30.5219,9216.0
2021-04-07 12:55:00,32.29,32.3,32.26,32.27,18702.0,30.5219,30.5313,30.4935,30.503,18702.0
2021-04-07 13:00:00,32.27,32.28,32.27,32.28,12303.0,30.503,30.5124,30.503,30.5124,12303.0
2021-04-07 13:05:00,32.28,32.3,32.24,32.24,43941.0,30.5124,30.5313,30.4746,30.4746,43941.0
2021-04-07 13:10:00,32.25,32.28,32.25,32.27,14997.0,30.4841,30.5124,30.4841,30.503,14997.0
2021-04-07 13:15:00,32.27,32.28,32.26,32.26,32925.0,30.503,30.5124,30.4935,30.4935,32925.0
2021-04-07 13:20:00,32.27,32.28,32.26,32.26,19962.0,30.503,30.5124,30.4935,30.4935,19962.0
2021-04-07 13:25:00,32.26,32.29,32.26,32.27,35397.0,30.4935,30.5219,30.4935,30.503,35397.0
2021-04-07 13:30:00,32.27,32.28,32.25,32.26,24777.0,30.503,30.5124,30.4841,30.4935,24777.0
2021-04-07 13:35:00,32.27,32.28,32.26,32.27,25920.0,30.503,30.5124,30.4935,30.503,25920.0
2021-04-07 13:40:00,32.27,32.29,32.27,32.29,39306.0,30.503,30.5219,30.503,30.5219,39306.0
2021-04-07 13:45:00,32.3,32.31,32.28,32.29,33240.0,30.5313,30.5408,30.5124,30.5219,33240.0
2021-04-07 13:50:00,32.29,32.29,32.26,32.27,27264.0,30.5219,30.5219,30.4935,30.503,27264.0
2021-04-07 13:55:00,32.27,32.28,32.26,32.27,38742.0,30.503,30.5124,30.4935,30.503,38742.0
2021-04-07 14:00:00,32.27,32.29,32.25,32.26,40896.0,30.503,30.5219,30.4841,30.4935,40896.0
2021-04-07 14:05:00,32.26,32.3,32.26,32.27,34944.0,30.4935,30.5313,30.4935,30.503,34944.0
2021-04-07 14:10:00,32.28,32.31,32.28,32.29,27507.0,30.5124,30.5408,30.5124,30.5219,27507.0
2021-04-07 14:15:00,32.29,32.3,32.26,32.27,29352.0,30.5219,30.5313,30.4935,30.503,29352.0
2021-04-07 14:20:00,32.26,32.27,32.24,32.26,33900.0,30.4935,30.503,30.4746,30.4935,33900.0
2021-04-07 14:25:00,32.27,32.27,32.23,32.24,46611.0,30.503,30.503,30.4652,30.4746,46611.0
2021-04-07 14:30:00,32.25,32.27,32.24,32.26,29964.0,30.4841,30.503,30.4746,30.4935,29964.0
2021-04-07 14:35:00,32.26,32.27,32.25,32.27,35913.0,30.4935,30.503,30.4841,30.503,35913.0
2021-04-07 14:40:00,32.27,32.27,32.25,32.25,47223.0,30.503,30.503,30.4841,30.4841,47223.0
2021-04-07 14:45:00,32.26,32.27,32.24,32.26,28038.0,30.4935,30.503,30.4746,30.4935,28038.0
2021-04-07 14:50:00,32.26,32.27,32.25,32.25,36315.0,30.4935,30.503,30.4841,30.4841,36315.0
2021-04-07 14:55:00,32.26,32.27,32.23,32.23,37098.0,30.4935,30.503,30.4652,30.4652,37098.0
2021-04-07 15:00:00,32.24,32.26,32.23,32.25,42429.0,30.4746,30.4935,30.4652,30.4841,42429.0
2021-04-07 15:05:00,32.26,32.26,32.23,32.23,33924.0,30.4935,30.4935,30.4652,30.4652,33924.0
2021-04-07 15:10:00,32.23,32.24,32.23,32.23,39618.0,30.4652,30.4746,30.4652,30.4652,39618.0
2021-04-07 15:15:00,32.23,32.23,32.22,32.23,24576.0,30.4652,30.4652,30.4557,30.4652,24576.0
2021-04-07 15:20:00,32.23,32.25,32.22,32.23,48810.0,30.4652,30.4841,30.4557,30.4652,48810.0
2021-04-07 15:25:00,32.22,32.26,32.22,32.25,38259.0,30.4557,30.4935,30.4557,30.4841,38259.0
2021-04-07 15:30:00,32.25,32.26,32.22,32.22,94011.0,30.4841,30.4935,30.4557,30.4557,94011.0
2021-04-07 15:35:00,32.22,32.29,32.22,32.27,77892.0,30.4557,30.5219,30.4557,30.503,77892.0
2021-04-07 15:40:00,32.27,32.27,32.23,32.25,80058.0,30.503,30.503,30.4652,30.4841,80058.0
2021-04-07 15:45:00,32.25,32.29,32.25,32.29,59076.0,30.4841,30.5219,30.4841,30.5219,59076.0
2021-04-07 15:50:00,32.28,32.32,32.26,32.31,148968.0,30.5124,30.5502,30.4935,30.5408,148968.0
2021-04-07 15:55:00,32.31,32.33,32.28,32.32,258138.0,30.5408,30.5597,30.5124,30.5502,258138.0
2021-04-08 09:30:00,32.37,32.4,32.31,32.33,143997.0,30.5975,30.6258,30.5408,30.5597,143997.0
2021-04-08 09:35:00,32.31,32.35,32.24,32.26,47568.0,30.5408,30.5786,30.4746,30.4935,47568.0
2021-04-08 09:40:00,32.25,32.26,32.21,32.25,38826.0,30.4841,30.4935,30.4463,30.4841,38826.0
2021-04-08 09:45:00,32.25,32.27,32.23,32.24,23913.0,30.4841,30.503,30.4652,30.4746,23913.0
2021-04-08 09:50:00,32.23,32.23,32.17,32.18,35547.0,30.4652,30.4652,30.4084,30.4179,35547.0
2021-04-08 09:55:00,32.18,32.2,32.16,32.18,24567.0,30.4179,30.4368,30.399,30.4179,24567.0
2021-04-08 10:00:00,32.19,32.23,32.15,32.16,37566.0,30.4273,30.4652,30.3895,30.399,37566.0
2021-04-08 10:05:00,32.16,32.27,32.16,32.24,193539.0,30.399,30.503,30.399,30.4746,193539.0
2021-04-08 10:10:00,32.25,32.25,32.18,32.19,35397.0,30.4841,30.4841,30.4179,30.4273,35397.0
2021-04-08 10:15:00,32.19,32.21,32.17,32.2,34665.0,30.4273,30.4463,30.4084,30.4368,34665.0
2021-04-08 10:20:00,32.19,32.21,32.17,32.18,47625.0,30.4273,30.4463,30.4084,30.4179,47625.0
2021-04-08 10:25:00,32.18,32.23,32.16,32.23,77154.0,30.4179,30.4652,30.399,30.4652,77154.0
2021-04-08 10:30:00,32.24,32.24,32.21,32.24,26301.0,30.4746,30.4746,30.4463,30.4746,26301.0
2021-04-08 10:35:00,32.24,32.24,32.22,32.23,58032.0,30.4746,30.4746,30.4557,30.4652,58032.0
2021-04-08 10:40:00,32.23,32.25,32.21,32.24,47367.0,30.4652,30.4841,30.4463,30.4746,47367.0
2021-04-08 10:45:00,32.25,32.26,32.22,32.25,71409.0,30.4841,30.4935,30.4557,30.4841,71409.0
2021-04-08 10:50:00,32.25,32.26,32.22,32.22,50481.0,30.4841,30.4935,30.4557,30.4557,50481.0
2021-04-08 10:55:00,32.22,32.24,32.21,32.22,60615.0,30.4557,30.4746,30.4463,30.4557,60615.0
2021-04-08 11:00:00,32.23,32.27,32.21,32.27,54411.0,30.4652,30.503,30.4463,30.503,54411.0
2021-04-08 11:05:00,32.27,32.31,32.27,32.3,31284.0,30.503,30.5408,30.503,30.5313,31284.0
2021-04-08 11:10:00,32.31,32.31,32.28,32.29,31767.0,30.5408,30.5408,30.5124,30.5219,31767.0
2021-04-08 11:15:00,32.3,32.3,32.25,32.26,27447.0,30.5313,30.5313,30.4841,30.4935,27447.0
2021-04-08 11:20:00,32.27,32.28,32.25,32.27,40107.0,30.503,30.5124,30.4841,30.503,40107.0
2021-04-08 11:25:00,32.27,32.27,32.24,32.26,21309.0,30.503,30.503,30.4746,30.4935,21309.0
2021-04-08 11:30:00,32.27,32.29,32.25,32.25,35175.0,30.503,30.5219,30.4841,30.4841,35175.0
2021-04-08 11:35:00,32.25,32.26,32.23,32.26,28428.0,30.4841,30.4935,30.4652,30.4935,28428.0
2021-04-08 11:40:00,32.26,32.26,32.23,32.24,43422.0,30.4935,30.4935,30.4652,30.4746,43422.0
2021-04-08 11:45:00,32.25,32.26,32.23,32.23,32232.0,30.4841,30.4935,30.4652,30.4652,32232.0
2021-04-08 11:50:00,32.24,32.25,32.23,32.25,12921.0,30.4746,30.4841,30.4652,30.4841,12921.0
2021-04-08 11:55:00,32.26,32.26,32.23,32.23,14022.0,30.4935,30.4935,30.4652,30.4652,14022.0
2021-04-08 12:00:00,32.23,32.27,32.23,32.27,43341.0,30.4652,30.503,30.4652,30.503,43341.0
2021-04-08 12:05:00,32.27,32.27,32.24,32.27,15684.0,30.503,30.503,30.4746,30.503,15684.0
2021-04-08 12:10:00,32.27,32.3,32.27,32.3,14757.0,30.503,30.5313,30.503,30.5313,14757.0
2021-04-08 12:15:00,32.3,32.32,32.3,32.3,24198.0,30.5313,30.5502,30.5313,30.5313,24198.0
2021-04-08 12:20:00,32.3,32.32,32.3,32.32,15024.0,30.5313,30.5502,30.5313,30.5502,15024.0
2021-04-08 12:25:00,32.31,32.33,32.3,32.32,32613.0,30.5408,30.5597,30.5313,30.5502,32613.0
2021-04-08 12:30:00,32.32,32.34,32.32,32.34,21843.0,30.5502,30.5691,30.5502,30.5691,21843.0
2021-04-08 12:35:00,32.34,32.34,32.32,32.32,12516.0,30.5691,30.5691,30.5502,30.5502,12516.0
2021-04-08 12:40:00,32.32,32.33,32.32,32.33,21378.0,30.5502,30.5597,30.5502,30.5597,21378.0
2021-04-08 12:45:00,32.33,32.33,32.31,32.31,24111.0,30.5597,30.5597,30.5408,30.5408,24111.0
2021-04-08 12:50:00,32.3,32.3,32.28,32.3,82206.0,30.5313,30.5313,30.5124,30.5313,82206.0
2021-04-08 12:55:00,32.29,32.29,32.26,32.26,14793.0,30.5219,30.5219,30.4935,30.4935,14793.0
2021-04-08 13:00:00,32.26,32.28,32.26,32.28,13251.0,30.4935,30.5124,30.4935,30.5124,13251.0
2021-04-08 13:05:00,32.27,32.28,32.25,32.28,31704.0,30.503,30.5124,30.4841,30.5124,31704.0
2021-04-08 13:10:00,32.28,32.29,32.27,32.28,25791.0,30.5124,30.5219,30.503,30.5124,25791.0
2021-04-08 13:15:00,32.27,32.3,32.27,32.3,30012.0,30.503,30.5313,30.503,30.5313,30012.0
2021-04-08 13:20:00,32.3,32.3,32.28,32.29,33891.0,30.5313,30.5313,30.5124,30.5219,33891.0
2021-04-08 13:25:00,32.29,32.3,32.28,32.29,30738.0,30.5219,30.5313,30.5124,30.5219,30738.0
2021-04-08 13:30:00,32.29,32.3,32.28,32.29,25392.0,30.5219,30.5313,30.5124,30.5219,25392.0
2021-04-08 13:35:00,32.29,32.29,32.25,32.25,26742.0,30.5219,30.5219,30.4841,30.4841,26742.0
2021-04-08 13:40:00,32.25,32.26,32.24,32.25,19968.0,30.4841,30.4935,30.4746,30.4841,19968.0
2021-04-08 13:45:00,32.24,32.26,32.24,32.25,65976.0,30.4746,30.4935,30.4746,30.4841,65976.0
2021-04-08 13:50:00,32.25,32.25,32.24,32.24,13674.0,30.4841,30.4841,30.4746,30.4746,13674.0
2021-04-08 13:55:00,32.24,32.25,32.22,32.23,21288.0,30.4746,30.4841,30.4557,30.4652,21288.0
2021-04-08 14:00:00,32.23,32.24,32.22,32.23,27057.0,30.4652,30.4746,30.4557,30.4652,27057.0
2021-04-08 14:05:00,32.23,32.24,32.18,32.18,50073.0,30.4652,30.4746,30.4179,30.4179,50073.0
2021-04-08 14:10:00,32.18,32.21,32.18,32.21,26970.0,30.4179,30.4463,30.4179,30.4463,26970.0
2021-04-08 14:15:00,32.21,32.22,32.2,32.2,24267.0,30.4463,30.4557,30.4368,30.4368,24267.0
2021-04-08 14:20:00,32.2,32.21,32.2,32.21,21612.0,30.4368,30.4463,30.4368,30.4463,21612.0
2021-04-08 14:25:00,32.21,32.24,32.21,32.23,22272.0,30.4463,30.4746,30.4463,30.4652,22272.0
2021-04-08 14:30:00,32.23,32.25,32.22,32.24,25509.0,30.4652,30.4841,30.4557,30.4746,25509.0
2021-04-08 14:35:00,32.24,32.25,32.22,32.23,53202.0,30.4746,30.4841,30.4557,30.4652,53202.0
2021-04-08 14:40:00,32.22,32.23,32.21,32.21,50394.0,30.4557,30.4652,30.4463,30.4463,50394.0
2021-04-08 14:45:00,32.21,32.21,32.18,32.18,149172.0,30.4463,30.4463,30.4179,30.4179,149172.0
2021-04-08 14:50:00,32.18,32.18,32.17,32.17,33825.0,30.4179,30.4179,30.4084,30.4084,33825.0
2021-04-08 14:55:00,32.18,32.18,32.15,32.16,103497.0,30.4179,30.4179,30.3895,30.399,103497.0
2021-04-08 15:00:00,32.17,32.17,32.15,32.16,94341.0,30.4084,30.4084,30.3895,30.399,94341.0
2021-04-08 15:05:00,32.16,32.17,32.14,32.15,29343.0,30.399,30.4084,30.3801,30.3895,29343.0
2021-04-08 15:10:00,32.15,32.15,32.13,32.13,79320.0,30.3895,30.3895,30.3706,30.3706,79320.0
2021-04-08 15:15:00,32.13,32.14,32.12,32.13,108375.0,30.3706,30.3801,30.3612,30.3706,108375.0
2021-04-08 15:20:00,32.13,32.13,32.12,32.13,55197.0,30.3706,30.3706,30.3612,30.3706,55197.0
2021-04-08 15:25:00,32.13,32.14,32.11,32.13,42501.0,30.3706,30.3801,30.3517,30.3706,42501.0
2021-04-08 15:30:00,32.13,32.17,32.12,32.16,122157.0,30.3706,30.4084,30.3612,30.399,122157.0
2021-04-08 15:35:00,32.16,32.17,32.14,32.17,140046.0,30.399,30.4084,30.3801,30.4084,140046.0
2021-04-08 15:40:00,32.17,32.2,32.17,32.19,106458.0,30.4084,30.4368,30.4084,30.4273,106458.0
2021-04-08 15:45:00,32.19,32.2,32.16,32.2,256512.0,30.4273,30.4368,30.399,30.4368,256512.0
2021-04-08 15:50:00,32.2,32.22,32.19,32.2,332532.0,30.4368,30.4557,30.4273,30.4368,332532.0
2021-04-08 15:55:00,32.2,32.2,32.12,32.16,713916.0,30.4368,30.4368,30.3612,30.399,713916.0
2021-04-09 09:30:00,32.26,32.36,32.19,32.36,150495.0,30.4935,30.588,30.4273,30.588,150495.0
2021-04-09 09:35:00,32.36,32.38,32.28,32.33,46245.0,30.588,30.6069,30.5124,30.5597,46245.0
2021-04-09 09:40:00,32.34,32.42,32.32,32.41,135639.0,30.5691,30.6448,30.5502,30.6353,135639.0
2021-04-09 09:45:00,32.41,32.43,32.38,32.41,117933.0,30.6353,30.6542,30.6069,30.6353,117933.0
2021-04-09 09:50:00,32.4,32.48,32.37,32.45,39153.0,30.6258,30.7015,30.5975,30.6731,39153.0
2021-04-09 09:55:00,32.44,32.52,32.44,32.49,47649.0,30.6637,30.7393,30.6637,30.7109,47649.0
2021-04-09 10:00:00,32.48,32.52,32.48,32.5,41244.0,30.7015,30.7393,30.7015,30.7204,41244.0
2021-04-09 10:05:00,32.5,32.54,32.48,32.52,43182.0,30.7204,30.7582,30.7015,30.7393,43182.0
2021-04-09 10:10:00,32.52,32.52,32.46,32.48,32493.0,30.7393,30.7393,30.6826,30.7015,32493.0
2021-04-09 10:15:00,32.48,32.49,32.45,32.45,37803.0,30.7015,30.7109,30.6731,30.6731,37803.0
2021-04-09 10:20:00,32.44,32.47,32.43,32.46,29922.0,30.6637,30.692,30.6542,30.6826,29922.0
2021-04-09 10:25:00,32.45,32.52,32.43,32.49,29946.0,30.6731,30.7393,30.6542,30.7109,29946.0
2021-04-09 10:30:00,32.49,32.51,32.47,32.48,23442.0,30.7109,30.7298,30.692,30.7015,23442.0
2021-04-09 10:35:00,32.48,32.5,32.46,32.47,37239.0,30.7015,30.7204,30.6826,30.692,37239.0
2021-04-09 10:40:00,32.47,32.47,32.45,32.45,20292.0,30.692,30.692,30.6731,30.6731,20292.0
2021-04-09 10:45:00,32.44,32.5,32.43,32.49,33756.0,30.6637,30.7204,30.6542,30.7109,33756.0
2021-04-09 10:50:00,32.48,32.52,32.48,32.51,30066.0,30.7015,30.7393,30.7015,30.7298,30066.0
2021-04-09 10:55:00,32.51,32.54,32.5,32.54,73428.0,30.7298,30.7582,30.7204,30.7582,73428.0
2021-04-09 11:00:00,32.53,32.57,32.52,32.57,36852.0,30.7487,30.7865,30.7393,30.7865,36852.0
2021-04-09 11:05:00,32.57,32.58,32.55,32.55,16548.0,30.7865,30.796,30.7676,30.7676,16548.0
2021-04-09 11:10:00,32.56,32.59,32.55,32.59,22014.0,30.7771,30.8054,30.7676,30.8054,22014.0
2021-04-09 11:15:00,32.59,32.59,32.52,32.52,21057.0,30.8054,30.8054,30.7393,30.7393,21057.0
2021-04-09 11:20:00,32.53,32.53,32.49,32.5,28377.0,30.7487,30.7487,30.7109,30.7204,28377.0
2021-04-09 11:25:00,32.49,32.5,32.48,32.49,13242.0,30.7109,30.7204,30.7015,30.7109,13242.0
2021-04-09 11:30:00,32.5,32.53,32.5,32.52,24258.0,30.7204,30.7487,30.7204,30.7393,24258.0
2021-04-09 11:35:00,32.51,32.53,32.51,32.53,17166.0,30.7298,30.7487,30.7298,30.7487,17166.0
2021-04-09 11:40:00,32.51,32.52,32.5,32.51,23064.0,30.7298,30.7393,30.7204,30.7298,23064.0
2021-04-09 11:45:00,32.5,32.53,32.5,32.51,29919.0,30.7204,30.7487,30.7204,30.7298,29919.0
2021-04-09 11:50:00,32.52,32.52,32.5,32.52,26775.0,30.7393,30.7393,30.7204,30.7393,26775.0
2021-04-09 11:55:00,32.52,32.53,32.49,32.49,43356.0,30.7393,30.7487,30.7109,30.7109,43356.0
2021-04-09 12:00:00,32.49,32.53,32.49,32.53,34236.0,30.7109,30.7487,30.7109,30.7487,34236.0
2021-04-09 12:05:00,32.52,32.53,32.5,32.5,13527.0,30.7393,30.7487,30.7204,30.7204,13527.0
2021-04-09 12:10:00,32.5,32.52,32.49,32.52,37392.0,30.7204,30.7393,30.7109,30.7393,37392.0
2021-04-09 12:15:00,32.52,32.54,32.51,32.54,18447.0,30.7393,30.7582,30.7298,30.7582,18447.0
2021-04-09 12:20:00,32.54,32.55,32.53,32.55,13629.0,30.7582,30.7676,30.7487,30.7676,13629.0
2021-04-09 12:25:00,32.55,32.55,32.51,32.52,17334.0,30.7676,30.7676,30.7298,30.7393,17334.0
2021-04-09 12:30:00,32.52,32.56,32.51,32.56,14352.0,30.7393,30.7771,30.7298,30.7771,14352.0
2021-04-09 12:35:00,32.56,32.59,32.56,32.59,20220.0,30.7771,30.8054,30.7771,30.8054,20220.0
2021-04-09 12:40:00,32.58,32.59,32.58,32.59,15081.0,30.796,30.8054,30.796,30.8054,15081.0
2021-04-09 12:45:00,32.59,32.6,32.59,32.59,22755.0,30.8054,30.8149,30.8054,30.8054,22755.0
2021-04-09 12:50:00,32.59,32.59,32.57,32.58,36990.0,30.8054,30.8054,30.7865,30.796,36990.0
2021-04-09 12:55:00,32.58,32.59,32.57,32.58,36594.0,30.796,30.8054,30.7865,30.796,36594.0
2021-04-09 13:00:00,32.58,32.59,32.57,32.58,26769.0,30.796,30.8054,30.7865,30.796,26769.0
2021-04-09 13:05:00,32.57,32.58,32.56,32.57,15096.0,30.7865,30.796,30.7771,30.7865,15096.0
2021-04-09 13:10:00,32.56,32.59,32.56,32.59,17631.0,30.7771,30.8054,30.7771,30.8054,17631.0
2021-04-09 13:15:00,32.59,32.6,32.58,32.6,27690.0,30.8054,30.8149,30.796,30.8149,27690.0
2021-04-09 13:20:00,32.6,32.61,32.59,32.6,18591.0,30.8149,30.8243,30.8054,30.8149,18591.0
2021-04-09 13:25:00,32.59,32.63,32.59,32.61,19974.0,30.8054,30.8433,30.8054,30.8243,19974.0
2021-04-09 13:30:00,32.61,32.63,32.61,32.63,11646.0,30.8243,30.8433,30.8243,30.8433,11646.0
2021-04-09 13:35:00,32.63,32.64,32.62,32.64,19599.0,30.8433,30.8527,30.8338,30.8527,19599.0
2021-04-09 13:40:00,32.64,32.67,32.64,32.66,68391.0,30.8527,30.8811,30.8527,30.8716,68391.0
2021-04-09 13:45:00,32.66,32.69,32.66,32.69,26925.0,30.8716,30.9,30.8716,30.9,26925.0
2021-04-09 13:50:00,32.68,32.68,32.65,32.67,33321.0,30.8905,30.8905,30.8622,30.8811,33321.0
2021-04-09 13:55:00,32.67,32.68,32.67,32.67,29766.0,30.8811,30.8905,30.8811,30.8811,29766.0
2021-04-09 14:00:00,32.67,32.71,32.66,32.71,23124.0,30.8811,30.9189,30.8716,30.9189,23124.0
2021-04-09 14:05:00,32.71,32.71,32.67,32.69,21900.0,30.9189,30.9189,30.8811,30.9,21900.0
2021-04-09 14:10:00,32.69,32.71,32.69,32.71,67023.0,30.9,30.9189,30.9,30.9189,67023.0
2021-04-09 14:15:00,32.71,32.72,32.7,32.71,44853.0,30.9189,30.9283,30.9094,30.9189,44853.0
2021-04-09 14:20:00,32.71,32.71,32.69,32.71,42597.0,30.9189,30.9189,30.9,30.9189,42597.0
2021-04-09 14:25:00,32.71,32.71,32.69,32.7,34305.0,30.9189,30.9189,30.9,30.9094,34305.0
2021-04-09 14:30:00,32.7,32.71,32.68,32.71,62235.0,30.9094,30.9189,30.8905,30.9189,62235.0
2021-04-09 14:35:00,32.71,32.72,32.68,32.71,37266.0,30.9189,30.9283,30.8905,30.9189,37266.0
2021-04-09 14:40:00,32.71,32.71,32.68,32.69,32460.0,30.9189,30.9189,30.8905,30.9,32460.0
2021-04-09 14:45:00,32.69,32.69,32.67,32.67,65088.0,30.9,30.9,30.8811,30.8811,65088.0
2021-04-09 14:50:00,32.67,32.69,32.67,32.68,41409.0,30.8811,30.9,30.8811,30.8905,41409.0
2021-04-09 14:55:00,32.68,32.68,32.66,32.66,52746.0,30.8905,30.8905,30.8716,30.8716,52746.0
2021-04-09 15:00:00,32.66,32.67,32.64,32.66,30165.0,30.8716,30.8811,30.8527,30.8716,30165.0
2021-04-09 15:05:00,32.66,32.66,32.63,32.63,28293.0,30.8716,30.8716,30.8433,30.8433,28293.0
2021-04-09 15:10:00,32.63,32.63,32.61,32.62,33558.0,30.8433,30.8433,30.8243,30.8338,33558.0
2021-04-09 15:15:00,32.61,32.66,32.61,32.65,49176.0,30.8243,30.8716,30.8243,30.8622,49176.0
2021-04-09 15:20:00,32.65,32.67,32.64,32.67,65934.0,30.8622,30.8811,30.8527,30.8811,65934.0
2021-04-09 15:25:00,32.67,32.69,32.66,32.68,74373.0,30.8811,30.9,30.8716,30.8905,74373.0
2021-04-09 15:30:00,32.68,32.74,32.67,32.73,84360.0,30.8905,30.9472,30.8811,30.9378,84360.0
2021-04-09 15:35:00,32.74,32.74,32.71,32.72,90813.0,30.9472,30.9472,30.9189,30.9283,90813.0
2021-04-09 15:40:00,32.72,32.73,32.71,32.72,87156.0,30.9283,30.9378,30.9189,30.9283,87156.0
2021-04-09 15:45:00,32.71,32.76,32.71,32.76,101982.0,30.9189,30.9661,30.9189,30.9661,101982.0
2021-04-09 15:50:00,32.76,32.83,32.76,32.81,243309.0,30.9661,31.0323,30.9661,31.0134,243309.0
2021-04-09 15:55:00,32.82,32.82,32.75,32.76,292425.0,31.0228,31.0228,30.9567,30.9661,292425.0
2021-04-12 09:30:00,32.56,32.72,32.37,32.7,268827.0,30.7771,30.9283,30.5975,30.9094,268827.0
2021-04-12 09:35:00,32.73,32.76,32.64,32.66,58689.0,30.9378,30.9661,30.8527,30.8716,58689.0
2021-04-12 09:40:00,32.65,32.74,32.64,32.72,196386.0,30.8622,30.9472,30.8527,30.9283,196386.0
2021-04-12 09:45:00,32.72,32.78,32.72,32.74,48831.0,30.9283,30.985,30.9283,30.9472,48831.0
2021-04-12 09:50:00,32.74,32.74,32.64,32.71,93036.0,30.9472,30.9472,30.8527,30.9189,93036.0
2021-04-12 09:55:00,32.7,32.72,32.65,32.69,62781.0,30.9094,30.9283,30.8622,30.9,62781.0
2021-04-12 10:00:00,32.7,32.74,32.68,32.68,60423.0,30.9094,30.9472,30.8905,30.8905,60423.0
2021-04-12 10:05:00,32.68,32.71,32.64,32.71,48792.0,30.8905,30.9189,30.8527,30.9189,48792.0
2021-04-12 10:10:00,32.7,32.76,32.7,32.75,48672.0,30.9094,30.9661,30.9094,30.9567,48672.0
2021-04-12 10:15:00,32.75,32.75,32.72,32.73,53190.0,30.9567,30.9567,30.9283,30.9378,53190.0
2021-04-12 10:20:00,32.74,32.74,32.71,32.71,52629.0,30.9472,30.9472,30.9189,30.9189,52629.0
2021-04-12 10:25:00,32.71,32.72,32.68,32.69,68070.0,30.9189,30.9283,30.8905,30.9,68070.0
2021-04-12 10:30:00,32.69,32.69,32.66,32.69,37017.0,30.9,30.9,30.8716,30.9,37017.0
2021-04-12 10:35:00,32.69,32.71,32.69,32.7,43530.0,30.9,30.9189,30.9,30.9094,43530.0
2021-04-12 10:40:00,32.7,32.73,32.69,32.69,46338.0,30.9094,30.9378,30.9,30.9,46338.0
2021-04-12 10:45:00,32.69,32.77,32.69,32.77,49545.0,30.9,30.9756,30.9,30.9756,49545.0
2021-04-12 10:50:00,32.75,32.78,32.73,32.75,42342.0,30.9567,30.985,30.9378,30.9567,42342.0
2021-04-12 10:55:00,32.74,32.78,32.71,32.74,69477.0,30.9472,30.985,30.9189,30.9472,69477.0
2021-04-12 11:00:00,32.74,32.77,32.74,32.75,31479.0,30.9472,30.9756,30.9472,30.9567,31479.0
2021-04-12 11:05:00,32.72,32.74,32.71,32.72,37518.0,30.9283,30.9472,30.9189,30.9283,37518.0
2021-04-12 11:10:00,32.72,32.76,32.72,32.75,66201.0,30.9283,30.9661,30.9283,30.9567,66201.0
2021-04-12 11:15:00,32.76,32.8,32.75,32.78,36618.0,30.9661,31.0039,30.9567,30.985,36618.0
2021-04-12 11:20:00,32.78,32.81,32.78,32.81,16923.0,30.985,31.0134,30.985,31.0134,16923.0
2021-04-12 11:25:00,32.81,32.81,32.79,32.81,37566.0,31.0134,31.0134,30.9945,31.0134,37566.0
2021-04-12 11:30:00,32.81,32.81,32.79,32.79,28986.0,31.0134,31.0134,30.9945,30.9945,28986.0
2021-04-12 11:35:00,32.8,32.83,32.79,32.83,53685.0,31.0039,31.0323,30.9945,31.0323,53685.0
2021-04-12 11:40:00,32.83,32.84,32.8,32.84,29412.0,31.0323,31.0418,31.0039,31.0418,29412.0
2021-04-12 11:45:00,32.84,32.86,32.84,32.86,27297.0,31.0418,31.0607,31.0418,31.0607,27297.0
2021-04-12 11:50:00,32.86,32.87,32.85,32.87,36705.0,31.0607,31.0701,31.0512,31.0701,36705.0
2021-04-12 11:55:00,32.87,32.88,32.86,32.86,27039.0,31.0701,31.0796,31.0607,31.0607,27039.0
2021-04-12 12:00:00,32.86,32.86,32.83,32.83,22104.0,31.0607,31.0607,31.0323,31.0323,22104.0
2021-04-12 12:05:00,32.84,32.86,32.83,32.84,25104.0,31.0418,31.0607,31.0323,31.0418,25104.0
2021-04-12 12:10:00,32.84,32.89,32.83,32.87,32619.0,31.0418,31.089,31.0323,31.0701,32619.0
2021-04-12 12:15:00,32.88,32.89,32.86,32.89,29439.0,31.0796,31.089,31.0607,31.089,29439.0
2021-04-12 12:20:00,32.89,32.9,32.88,32.9,30057.0,31.089,31.0985,31.0796,31.0985,30057.0
2021-04-12 12:25:00,32.9,32.91,32.88,32.91,30729.0,31.0985,31.1079,31.0796,31.1079,30729.0
2021-04-12 12:30:00,32.91,32.93,32.9,32.91,42234.0,31.1079,31.1268,31.0985,31.1079,42234.0
2021-04-12 12:35:00,32.91,32.91,32.89,32.91,27765.0,31.1079,31.1079,31.089,31.1079,27765.0
2021-04-12 12:40:00,32.91,32.91,32.87,32.87,51666.0,31.1079,31.1079,31.0701,31.0701,51666.0
2021-04-12 12:45:00,32.87,32.89,32.86,32.88,34080.0,31.0701,31.089,31.0607,31.0796,34080.0
2021-04-12 12:50:00,32.88,32.9,32.88,32.9,40455.0,31.0796,31.0985,31.0796,31.0985,40455.0
2021-04-12 12:55:00,32.89,32.91,32.87,32.87,29427.0,31.089,31.1079,31.0701,31.0701,29427.0
2021-04-12 13:00:00,32.88,32.88,32.85,32.85,27828.0,31.0796,31.0796,31.0512,31.0512,27828.0
2021-04-12 13:05:00,32.86,32.86,32.85,32.85,21729.0,31.0607,31.0607,31.0512,31.0512,21729.0
2021-04-12 13:10:00,32.85,32.86,32.82,32.84,30048.0,31.0512,31.0607,31.0228,31.0418,30048.0
2021-04-12 13:15:00,32.84,32.84,32.82,32.82,21906.0,31.0418,31.0418,31.0228,31.0228,21906.0
2021-04-12 13:20:00,32.83,32.83,32.81,32.82,38124.0,31.0323,31.0323,31.0134,31.0228,38124.0
2021-04-12 13:25:00,32.83,32.83,32.81,32.81,23769.0,31.0323,31.0323,31.0134,31.0134,23769.0
2021-04-12 13:30:00,32.82,32.83,32.8,32.82,30738.0,31.0228,31.0323,31.0039,31.0228,30738.0
2021-04-12 13:35:00,32.82,32.82,32.79,32.79,23298.0,31.0228,31.0228,30.9945,30.9945,23298.0
2021-04-12 13:40:00,32.8,32.81,32.78,32.79,25800.0,31.0039,31.0134,30.985,30.9945,25800.0
2021-04-12 13:45:00,32.78,32.8,32.78,32.8,25692.0,30.985,31.0039,30.985,31.0039,25692.0
2021-04-12 13:50:00,32.79,32.79,32.77,32.78,28191.0,30.9945,30.9945,30.9756,30.985,28191.0
2021-04-12 13:55:00,32.78,32.78,32.76,32.77,29112.0,30.985,30.985,30.9661,30.9756,29112.0
2021-04-12 14:00:00,32.76,32.78,32.74,32.74,33378.0,30.9661,30.985,30.9472,30.9472,33378.0
2021-04-12 14:05:00,32.74,32.76,32.73,32.75,33390.0,30.9472,30.9661,30.9378,30.9567,33390.0
2021-04-12 14:10:00,32.75,32.76,32.74,32.76,28548.0,30.9567,30.9661,30.9472,30.9661,28548.0
2021-04-12 14:15:00,32.75,32.78,32.75,32.77,29163.0,30.9567,30.985,30.9567,30.9756,29163.0
2021-04-12 14:20:00,32.77,32.78,32.75,32.76,66231.0,30.9756,30.985,30.9567,30.9661,66231.0
2021-04-12 14:25:00,32.76,32.8,32.75,32.8,52131.0,30.9661,31.0039,30.9567,31.0039,52131.0
2021-04-12 14:30:00,32.8,32.82,32.79,32.81,40587.0,31.0039,31.0228,30.9945,31.0134,40587.0
2021-04-12 14:35:00,32.81,32.82,32.8,32.81,45741.0,31.0134,31.0228,31.0039,31.0134,45741.0
2021-04-12 14:40:00,32.81,32.82,32.8,32.81,41274.0,31.0134,31.0228,31.0039,31.0134,41274.0
2021-04-12 14:45:00,32.81,32.82,32.8,32.82,28206.0,31.0134,31.0228,31.0039,31.0228,28206.0
2021-04-12 14:50:00,32.82,32.82,32.8,32.8,32727.0,31.0228,31.0228,31.0039,31.0039,32727.0
2021-04-12 14:55:00,32.8,32.81,32.8,32.81,28236.0,31.0039,31.0134,31.0039,31.0134,28236.0
2021-04-12 15:00:00,32.8,32.81,32.78,32.78,44505.0,31.0039,31.0134,30.985,30.985,44505.0
2021-04-12 15:05:00,32.79,32.79,32.77,32.77,41646.0,30.9945,30.9945,30.9756,30.9756,41646.0
2021-04-12 15:10:00,32.78,32.79,32.77,32.77,39489.0,30.985,30.9945,30.9756,30.9756,39489.0
2021-04-12 15:15:00,32.77,32.78,32.77,32.78,33834.0,30.9756,30.985,30.9756,30.985,33834.0
2021-04-12 15:20:00,32.78,32.82,32.77,32.81,76557.0,30.985,31.0228,30.9756,31.0134,76557.0
2021-04-12 15:25:00,32.81,32.81,32.79,32.81,32427.0,31.0134,31.0134,30.9945,31.0134,32427.0
2021-04-12 15:30:00,32.81,32.83,32.81,32.83,73113.0,31.0134,31.0323,31.0134,31.0323,73113.0
2021-04-12 15:35:00,32.83,32.86,32.83,32.85,84561.0,31.0323,31.0607,31.0323,31.0512,84561.0
2021-04-12 15:40:00,32.85,32.87,32.85,32.87,82104.0,31.0512,31.0701,31.0512,31.0701,82104.0
2021-04-12 15:45:00,32.87,32.91,32.87,32.89,111543.0,31.0701,31.1079,31.0701,31.089,111543.0
2021-04-12 15:50:00,32.89,32.92,32.88,32.89,200778.0,31.089,31.1174,31.0796,31.089,200778.0
2021-04-12 15:55:00,32.89,32.89,32.81,32.86,403488.0,31.089,31.089,31.0134,31.0607,403488.0
2021-04-13 09:30:00,32.72,32.82,32.56,32.56,212781.0,30.9283,31.0228,30.7771,30.7771,212781.0
2021-04-13 09:35:00,32.57,32.6,32.47,32.47,58161.0,30.7865,30.8149,30.692,30.692,58161.0
2021-04-13 09:40:00,32.46,32.53,32.43,32.47,49443.0,30.6826,30.7487,30.6542,30.692,49443.0
2021-04-13 09:45:00,32.48,32.5,32.4,32.45,76992.0,30.7015,30.7204,30.6258,30.6731,76992.0
2021-04-13 09:50:00,32.45,32.45,32.4,32.44,55569.0,30.6731,30.6731,30.6258,30.6637,55569.0
2021-04-13 09:55:00,32.44,32.5,32.44,32.47,39549.0,30.6637,30.7204,30.6637,30.692,39549.0
2021-04-13 10:00:00,32.46,32.57,32.46,32.55,63528.0,30.6826,30.7865,30.6826,30.7676,63528.0
2021-04-13 10:05:00,32.55,32.59,32.54,32.57,52902.0,30.7676,30.8054,30.7582,30.7865,52902.0
2021-04-13 10:10:00,32.57,32.61,32.55,32.57,48816.0,30.7865,30.8243,30.7676,30.7865,48816.0
2021-04-13 10:15:00,32.57,32.57,32.54,32.56,108756.0,30.7865,30.7865,30.7582,30.7771,108756.0
2021-04-13 10:20:00,32.56,32.57,32.52,32.57,60576.0,30.7771,30.7865,30.7393,30.7865,60576.0
2021-04-13 10:25:00,32.57,32.61,32.56,32.6,46239.0,30.7865,30.8243,30.7771,30.8149,46239.0
2021-04-13 10:30:00,32.6,32.62,32.58,32.59,63780.0,30.8149,30.8338,30.796,30.8054,63780.0
2021-04-13 10:35:00,32.58,32.62,32.57,32.58,27255.0,30.796,30.8338,30.7865,30.796,27255.0
2021-04-13 10:40:00,32.58,32.61,32.56,32.57,28425.0,30.796,30.8243,30.7771,30.7865,28425.0
2021-04-13 10:45:00,32.57,32.59,32.56,32.58,22191.0,30.7865,30.8054,30.7771,30.796,22191.0
2021-04-13 10:50:00,32.57,32.58,32.52,32.57,37017.0,30.7865,30.796,30.7393,30.7865,37017.0
2021-04-13 10:55:00,32.57,32.57,32.52,32.54,29550.0,30.7865,30.7865,30.7393,30.7582,29550.0
2021-04-13 11:00:00,32.54,32.57,32.54,32.57,28473.0,30.7582,30.7865,30.7582,30.7865,28473.0
2021-04-13 11:05:00,32.57,32.57,32.53,32.53,17727.0,30.7865,30.7865,30.7487,30.7487,17727.0
2021-04-13 11:10:00,32.53,32.54,32.51,32.54,38679.0,30.7487,30.7582,30.7298,30.7582,38679.0
2021-04-13 11:15:00,32.53,32.57,32.53,32.55,28881.0,30.7487,30.7865,30.7487,30.7676,28881.0
2021-04-13 11:20:00,32.55,32.63,32.55,32.62,34632.0,30.7676,30.8433,30.7676,30.8338,34632.0
2021-04-13 11:25:00,32.61,32.66,32.61,32.64,22986.0,30.8243,30.8716,30.8243,30.8527,22986.0
2021-04-13 11:30:00,32.64,32.67,32.63,32.63,15345.0,30.8527,30.8811,30.8433,30.8433,15345.0
2021-04-13 11:35:00,32.62,32.62,32.59,32.6,35160.0,30.8338,30.8338,30.8054,30.8149,35160.0
2021-04-13 11:40:00,32.6,32.62,32.59,32.61,16911.0,30.8149,30.8338,30.8054,30.8243,16911.0
2021-04-13 11:45:00,32.61,32.64,32.61,32.63,18969.0,30.8243,30.8527,30.8243,30.8433,18969.0
2021-04-13 11:50:00,32.64,32.66,32.64,32.66,12600.0,30.8527,30.8716,30.8527,30.8716,12600.0
2021-04-13 11:55:00,32.66,32.66,32.64,32.65,33504.0,30.8716,30.8716,30.8527,30.8622,33504.0
2021-04-13 12:00:00,32.66,32.66,32.61,32.62,31326.0,30.8716,30.8716,30.8243,30.8338,31326.0
2021-04-13 12:05:00,32.62,32.62,32.59,32.61,18000.0,30.8338,30.8338,30.8054,30.8243,18000.0
2021-04-13 12:10:00,32.61,32.62,32.59,32.59,15180.0,30.8243,30.8338,30.8054,30.8054,15180.0
2021-04-13 12:15:00,32.59,32.6,32.59,32.6,19143.0,30.8054,30.8149,30.8054,30.8149,19143.0
2021-04-13 12:20:00,32.6,32.63,32.59,32.61,19626.0,30.8149,30.8433,30.8054,30.8243,19626.0
2021-04-13 12:25:00,32.6,32.62,32.58,32.58,19020.0,30.8149,30.8338,30.796,30.796,19020.0
2021-04-13 12:30:00,32.58,32.58,32.54,32.55,32448.0,30.796,30.796,30.7582,30.7676,32448.0
2021-04-13 12:35:00,32.54,32.58,32.54,32.58,16275.0,30.7582,30.796,30.7582,30.796,16275.0
2021-04-13 12:40:00,32.58,32.58,32.54,32.54,24930.0,30.796,30.796,30.7582,30.7582,24930.0
2021-04-13 12:45:00,32.55,32.57,32.54,32.56,24849.0,30.7676,30.7865,30.7582,30.7771,24849.0
2021-04-13 12:50:00,32.56,32.56,32.55,32.56,20253.0,30.7771,30.7771,30.7676,30.7771,20253.0
2021-04-13 12:55:00,32.56,32.57,32.55,32.56,40680.0,30.7771,30.7865,30.7676,30.7771,40680.0
2021-04-13 13:00:00,32.57,32.57,32.54,32.54,23442.0,30.7865,30.7865,30.7582,30.7582,23442.0
2021-04-13 13:05:00,32.54,32.55,32.53,32.53,24945.0,30.7582,30.7676,30.7487,30.7487,24945.0
2021-04-13 13:10:00,32.54,32.57,32.54,32.56,14973.0,30.7582,30.7865,30.7582,30.7771,14973.0
2021-04-13 13:15:00,32.57,32.57,32.56,32.56,13365.0,30.7865,30.7865,30.7771,30.7771,13365.0
2021-04-13 13:20:00,32.56,32.57,32.54,32.56,28419.0,30.7771,30.7865,30.7582,30.7771,28419.0
2021-04-13 13:25:00,32.56,32.57,32.56,32.56,15633.0,30.7771,30.7865,30.7771,30.7771,15633.0
2021-04-13 13:30:00,32.57,32.58,32.57,32.58,20688.0,30.7865,30.796,30.7865,30.796,20688.0
2021-04-13 13:35:00,32.58,32.59,32.58,32.59,25566.0,30.796,30.8054,30.796,30.8054,25566.0
2021-04-13 13:40:00,32.59,32.6,32.54,32.54,90105.0,30.8054,30.8149,30.7582,30.7582,90105.0
2021-04-13 13:45:00,32.54,32.55,32.5,32.5,82494.0,30.7582,30.7676,30.7204,30.7204,82494.0
2021-04-13 13:50:00,32.5,32.5,32.45,32.45,114807.0,30.7204,30.7204,30.6731,30.6731,114807.0
2021-04-13 13:55:00,32.45,32.5,32.44,32.5,38712.0,30.6731,30.7204,30.6637,30.7204,38712.0
2021-04-13 14:00:00,32.5,32.57,32.5,32.57,27117.0,30.7204,30.7865,30.7204,30.7865,27117.0
2021-04-13 14:05:00,32.57,32.57,32.55,32.55,31902.0,30.7865,30.7865,30.7676,30.7676,31902.0
2021-04-13 14:10:00,32.55,32.58,32.55,32.57,32229.0,30.7676,30.796,30.7676,30.7865,32229.0
2021-04-13 14:15:00,32.57,32.6,32.56,32.6,22224.0,30.7865,30.8149,30.7771,30.8149,22224.0
2021-04-13 14:20:00,32.59,32.62,32.59,32.62,32232.0,30.8054,30.8338,30.8054,30.8338,32232.0
2021-04-13 14:25:00,32.62,32.63,32.61,32.62,26184.0,30.8338,30.8433,30.8243,30.8338,26184.0
2021-04-13 14:30:00,32.62,32.62,32.6,32.6,27486.0,30.8338,30.8338,30.8149,30.8149,27486.0
2021-04-13 14:35:00,32.6,32.6,32.58,32.59,29982.0,30.8149,30.8149,30.796,30.8054,29982.0
2021-04-13 14:40:00,32.59,32.61,32.58,32.6,26556.0,30.8054,30.8243,30.796,30.8149,26556.0
2021-04-13 14:45:00,32.6,32.61,32.59,32.59,42810.0,30.8149,30.8243,30.8054,30.8054,42810.0
2021-04-13 14:50:00,32.59,32.59,32.55,32.56,35013.0,30.8054,30.8054,30.7676,30.7771,35013.0
2021-04-13 14:55:00,32.56,32.59,32.55,32.59,32415.0,30.7771,30.8054,30.7676,30.8054,32415.0
2021-04-13 15:00:00,32.59,32.61,32.57,32.6,66732.0,30.8054,30.8243,30.7865,30.8149,66732.0
2021-04-13 15:05:00,32.6,32.6,32.59,32.59,42270.0,30.8149,30.8149,30.8054,30.8054,42270.0
2021-04-13 15:10:00,32.59,32.61,32.59,32.59,33654.0,30.8054,30.8243,30.8054,30.8054,33654.0
2021-04-13 15:15:00,32.6,32.61,32.58,32.6,51087.0,30.8149,30.8243,30.796,30.8149,51087.0
2021-04-13 15:20:00,32.6,32.62,32.59,32.6,51102.0,30.8149,30.8338,30.8054,30.8149,51102.0
2021-04-13 15:25:00,32.6,32.62,32.6,32.61,55389.0,30.8149,30.8338,30.8149,30.8243,55389.0
2021-04-13 15:30:00,32.61,32.63,32.6,32.62,52893.0,30.8243,30.8433,30.8149,30.8338,52893.0
2021-04-13 15:35:00,32.62,32.63,32.58,32.59,97119.0,30.8338,30.8433,30.796,30.8054,97119.0
2021-04-13 15:40:00,32.6,32.6,32.57,32.59,74106.0,30.8149,30.8149,30.7865,30.8054,74106.0
2021-04-13 15:45:00,32.59,32.59,32.57,32.58,76194.0,30.8054,30.8054,30.7865,30.796,76194.0
2021-04-13 15:50:00,32.58,32.64,32.56,32.64,222279.0,30.796,30.8527,30.7771,30.8527,222279.0
2021-04-13 15:55:00,32.64,32.65,32.58,32.6,376983.0,30.8527,30.8622,30.796,30.8149,376983.0
2021-04-14 09:30:00,32.67,32.67,32.55,32.62,142557.0,30.8811,30.8811,30.7676,30.8338,142557.0
2021-04-14 09:35:00,32.63,32.68,32.62,32.67,43995.0,30.8433,30.8905,30.8338,30.8811,43995.0
2021-04-14 09:40:00,32.66,32.71,32.65,32.69,46323.0,30.8716,30.9189,30.8622,30.9,46323.0
2021-04-14 09:45:00,32.68,32.79,32.67,32.78,50097.0,30.8905,30.9945,30.8811,30.985,50097.0
2021-04-14 09:50:00,32.78,32.84,32.75,32.82,33843.0,30.985,31.0418,30.9567,31.0228,33843.0
2021-04-14 09:55:00,32.81,32.84,32.78,32.81,41385.0,31.0134,31.0418,30.985,31.0134,41385.0
2021-04-14 10:00:00,32.82,32.82,32.78,32.79,33723.0,31.0228,31.0228,30.985,30.9945,33723.0
2021-04-14 10:05:00,32.79,32.84,32.79,32.8,31758.0,30.9945,31.0418,30.9945,31.0039,31758.0
2021-04-14 10:10:00,32.8,32.81,32.74,32.74,34554.0,31.0039,31.0134,30.9472,30.9472,34554.0
2021-04-14 10:15:00,32.73,32.73,32.7,32.71,30636.0,30.9378,30.9378,30.9094,30.9189,30636.0
2021-04-14 10:20:00,32.71,32.74,32.68,32.73,39861.0,30.9189,30.9472,30.8905,30.9378,39861.0
2021-04-14 10:25:00,32.74,32.8,32.73,32.79,38724.0,30.9472,31.0039,30.9378,30.9945,38724.0
2021-04-14 10:30:00,32.79,32.8,32.77,32.79,41154.0,30.9945,31.0039,30.9756,30.9945,41154.0
2021-04-14 10:35:00,32.79,32.79,32.75,32.77,29304.0,30.9945,30.9945,30.9567,30.9756,29304.0
2021-04-14 10:40:00,32.77,32.8,32.77,32.79,20874.0,30.9756,31.0039,30.9756,30.9945,20874.0
2021-04-14 10:45:00,32.77,32.78,32.73,32.74,44706.0,30.9756,30.985,30.9378,30.9472,44706.0
2021-04-14 10:50:00,32.74,32.77,32.73,32.76,52365.0,30.9472,30.9756,30.9378,30.9661,52365.0
2021-04-14 10:55:00,32.76,32.77,32.75,32.75,153912.0,30.9661,30.9756,30.9567,30.9567,153912.0
2021-04-14 11:00:00,32.76,32.78,32.75,32.77,30936.0,30.9661,30.985,30.9567,30.9756,30936.0
2021-04-14 11:05:00,32.78,32.83,32.77,32.83,31077.0,30.985,31.0323,30.9756,31.0323,31077.0
2021-04-14 11:10:00,32.82,32.86,32.8,32.84,75822.0,31.0228,31.0607,31.0039,31.0418,75822.0
2021-04-14 11:15:00,32.84,32.85,32.83,32.84,23460.0,31.0418,31.0512,31.0323,31.0418,23460.0
2021-04-14 11:20:00,32.83,32.86,32.83,32.84,31146.0,31.0323,31.0607,31.0323,31.0418,31146.0
2021-04-14 11:25:00,32.84,32.84,32.82,32.84,40194.0,31.0418,31.0418,31.0228,31.0418,40194.0
2021-04-14 11:30:00,32.83,32.86,32.79,32.79,169206.0,31.0323,31.0607,30.9945,30.9945,169206.0
2021-04-14 11:35:00,32.79,32.8,32.78,32.79,28176.0,30.9945,31.0039,30.985,30.9945,28176.0
2021-04-14 11:40:00,32.78,32.8,32.77,32.78,23610.0,30.985,31.0039,30.9756,30.985,23610.0
2021-04-14 11:45:00,32.78,32.78,32.75,32.75,18540.0,30.985,30.985,30.9567,30.9567,18540.0
2021-04-14 11:50:00,32.75,32.76,32.74,32.75,73176.0,30.9567,30.9661,30.9472,30.9567,73176.0
2021-04-14 11:55:00,32.76,32.77,32.75,32.76,31431.0,30.9661,30.9756,30.9567,30.9661,31431.0
2021-04-14 12:00:00,32.75,32.77,32.75,32.76,45030.0,30.9567,30.9756,30.9567,30.9661,45030.0
2021-04-14 12:05:00,32.75,32.77,32.75,32.77,38175.0,30.9567,30.9756,30.9567,30.9756,38175.0
2021-04-14 12:10:00,32.77,32.78,32.7,32.7,116970.0,30.9756,30.985,30.9094,30.9094,116970.0
2021-04-14 12:15:00,32.7,32.77,32.69,32.77,332040.0,30.9094,30.9756,30.9,30.9756,332040.0
2021-04-14 12:20:00,32.77,32.8,32.76,32.8,25101.0,30.9756,31.0039,30.9661,31.0039,25101.0
2021-04-14 12:25:00,32.79,32.82,32.78,32.79,25680.0,30.9945,31.0228,30.985,30.9945,25680.0
2021-04-14 12:30:00,32.79,32.8,32.77,32.79,21159.0,30.9945,31.0039,30.9756,30.9945,21159.0
2021-04-14 12:35:00,32.79,32.82,32.79,32.8,23754.0,30.9945,31.0228,30.9945,31.0039,23754.0
2021-04-14 12:40:00,32.8,32.81,32.77,32.77,57165.0,31.0039,31.0134,30.9756,30.9756,57165.0
2021-04-14 12:45:00,32.77,32.79,32.76,32.78,45093.0,30.9756,30.9945,30.9661,30.985,45093.0
2021-04-14 12:50:00,32.78,32.8,32.78,32.8,29055.0,30.985,31.0039,30.985,31.0039,29055.0
2021-04-14 12:55:00,32.8,32.8,32.77,32.77,45735.0,31.0039,31.0039,30.9756,30.9756,45735.0
2021-04-14 13:00:00,32.78,32.78,32.76,32.76,17685.0,30.985,30.985,30.9661,30.9661,17685.0
2021-04-14 13:05:00,32.76,32.78,32.75,32.77,124068.0,30.9661,30.985,30.9567,30.9756,124068.0
2021-04-14 13:10:00,32.77,32.77,32.75,32.75,64512.0,30.9756,30.9756,30.9567,30.9567,64512.0
2021-04-14 13:15:00,32.75,32.77,32.75,32.76,43890.0,30.9567,30.9756,30.9567,30.9661,43890.0
2021-04-14 13:20:00,32.77,32.81,32.75,32.8,72669.0,30.9756,31.0134,30.9567,31.0039,72669.0
2021-04-14 13:25:00,32.81,32.81,32.79,32.8,26013.0,31.0134,31.0134,30.9945,31.0039,26013.0
2021-04-14 13:30:00,32.8,32.8,32.76,32.77,60438.0,31.0039,31.0039,30.9661,30.9756,60438.0
2021-04-14 13:35:00,32.76,32.77,32.74,32.76,65124.0,30.9661,30.9756,30.9472,30.9661,65124.0
2021-04-14 13:40:00,32.76,32.77,32.75,32.76,31755.0,30.9661,30.9756,30.9567,30.9661,31755.0
2021-04-14 13:45:00,32.76,32.77,32.75,32.77,36702.0,30.9661,30.9756,30.9567,30.9756,36702.0
2021-04-14 13:50:00,32.77,32.77,32.76,32.76,28302.0,30.9756,30.9756,30.9661,30.9661,28302.0
2021-04-14 13:55:00,32.76,32.78,32.69,32.71,73452.0,30.9661,30.985,30.9,30.9189,73452.0
2021-04-14 14:00:00,32.71,32.75,32.7,32.75,257319.0,30.9189,30.9567,30.9094,30.9567,257319.0
2021-04-14 14:05:00,32.75,32.75,32.69,32.71,106326.0,30.9567,30.9567,30.9,30.9189,106326.0
2021-04-14 14:10:00,32.71,32.76,32.71,32.75,39162.0,30.9189,30.9661,30.9189,30.9567,39162.0
2021-04-14 14:15:00,32.74,32.77,32.71,32.76,81777.0,30.9472,30.9756,30.9189,30.9661,81777.0
2021-04-14 14:20:00,32.77,32.8,32.76,32.8,20352.0,30.9756,31.0039,30.9661,31.0039,20352.0
2021-04-14 14:25:00,32.8,32.84,32.78,32.79,69297.0,31.0039,31.0418,30.985,30.9945,69297.0
2021-04-14 14:30:00,32.8,32.8,32.75,32.75,52599.0,31.0039,31.0039,30.9567,30.9567,52599.0
2021-04-14 14:35:00,32.75,32.79,32.75,32.77,29076.0,30.9567,30.9945,30.9567,30.9756,29076.0
2021-04-14 14:40:00,32.77,32.8,32.77,32.78,27177.0,30.9756,31.0039,30.9756,30.985,27177.0
2021-04-14 14:45:00,32.78,32.79,32.74,32.74,25116.0,30.985,30.9945,30.9472,30.9472,25116.0
2021-04-14 14:50:00,32.74,32.75,32.73,32.74,54174.0,30.9472,30.9567,30.9378,30.9472,54174.0
2021-04-14 14:55:00,32.73,32.77,32.73,32.76,62307.0,30.9378,30.9756,30.9378,30.9661,62307.0
2021-04-14 15:00:00,32.75,32.75,32.7,32.73,84708.0,30.9567,30.9567,30.9094,30.9378,84708.0
2021-04-14 15:05:00,32.73,32.75,32.72,32.73,56034.0,30.9378,30.9567,30.9283,30.9378,56034.0
2021-04-14 15:10:00,32.73,32.77,32.72,32.77,72549.0,30.9378,30.9756,30.9283,30.9756,72549.0
2021-04-14 15:15:00,32.77,32.79,32.76,32.77,50235.0,30.9756,30.9945,30.9661,30.9756,50235.0
2021-04-14 15:20:00,32.77,32.77,32.75,32.77,53331.0,30.9756,30.9756,30.9567,30.9756,53331.0
2021-04-14 15:25:00,32.77,32.78,32.76,32.77,124953.0,30.9756,30.985,30.9661,30.9756,124953.0
2021-04-14 15:30:00,32.77,32.81,32.75,32.79,155496.0,30.9756,31.0134,30.9567,30.9945,155496.0
2021-04-14 15:35:00,32.79,32.8,32.74,32.75,134673.0,30.9945,31.0039,30.9472,30.9567,134673.0
2021-04-14 15:40:00,32.75,32.76,32.73,32.76,277086.0,30.9567,30.9661,30.9378,30.9661,277086.0
2021-04-14 15:45:00,32.76,32.77,32.73,32.75,407340.0,30.9661,30.9756,30.9378,30.9567,407340.0
2021-04-14 15:50:00,32.75,32.77,32.73,32.73,444024.0,30.9567,30.9756,30.9378,30.9378,444024.0
2021-04-14 15:55:00,32.72,32.79,32.7,32.79,730449.0,30.9283,30.9945,30.9094,30.9945,730449.0
2021-04-15 09:30:00,32.9,33.09,32.84,33.06,247947.0,31.0985,31.2781,31.0418,31.2497,247947.0
2021-04-15 09:35:00,33.06,33.11,33.01,33.02,75504.0,31.2497,31.297,31.2024,31.2119,75504.0
2021-04-15 09:40:00,33.02,33.11,33.02,33.09,116604.0,31.2119,31.297,31.2119,31.2781,116604.0
2021-04-15 09:45:00,33.07,33.08,32.88,32.88,113445.0,31.2592,31.2686,31.0796,31.0796,113445.0
2021-04-15 09:50:00,32.89,32.9,32.79,32.88,122460.0,31.089,31.0985,30.9945,31.0796,122460.0
2021-04-15 09:55:00,32.87,32.88,32.84,32.85,53763.0,31.0701,31.0796,31.0418,31.0512,53763.0
2021-04-15 10:00:00,32.86,32.89,32.83,32.84,77355.0,31.0607,31.089,31.0323,31.0418,77355.0
2021-04-15 10:05:00,32.84,32.87,32.83,32.85,45795.0,31.0418,31.0701,31.0323,31.0512,45795.0
2021-04-15 10:10:00,32.86,32.91,32.82,32.89,89598.0,31.0607,31.1079,31.0228,31.089,89598.0
2021-04-15 10:15:00,32.89,32.9,32.82,32.84,158529.0,31.089,31.0985,31.0228,31.0418,158529.0
2021-04-15 10:20:00,32.84,32.88,32.83,32.86,47850.0,31.0418,31.0796,31.0323,31.0607,47850.0
2021-04-15 10:25:00,32.87,32.87,32.82,32.83,33045.0,31.0701,31.0701,31.0228,31.0323,33045.0
2021-04-15 10:30:00,32.83,32.89,32.83,32.87,49821.0,31.0323,31.089,31.0323,31.0701,49821.0
2021-04-15 10:35:00,32.86,32.87,32.8,32.81,82944.0,31.0607,31.0701,31.0039,31.0134,82944.0
2021-04-15 10:40:00,32.81,32.87,32.8,32.86,49335.0,31.0134,31.0701,31.0039,31.0607,49335.0
2021-04-15 10:45:00,32.86,32.88,32.85,32.85,35808.0,31.0607,31.0796,31.0512,31.0512,35808.0
2021-04-15 10:50:00,32.85,32.85,32.77,32.79,90246.0,31.0512,31.0512,30.9756,30.9945,90246.0
2021-04-15 10:55:00,32.79,32.83,32.78,32.83,60498.0,30.9945,31.0323,30.985,31.0323,60498.0
2021-04-15 11:00:00,32.83,32.89,32.82,32.89,43290.0,31.0323,31.089,31.0228,31.089,43290.0
2021-04-15 11:05:00,32.89,32.92,32.89,32.9,40236.0,31.089,31.1174,31.089,31.0985,40236.0
2021-04-15 11:10:00,32.91,32.91,32.88,32.88,30126.0,31.1079,31.1079,31.0796,31.0796,30126.0
2021-04-15 11:15:00,32.88,32.88,32.87,32.88,34293.0,31.0796,31.0796,31.0701,31.0796,34293.0
2021-04-15 11:20:00,32.88,32.91,32.88,32.91,21267.0,31.0796,31.1079,31.0796,31.1079,21267.0
2021-04-15 11:25:00,32.9,32.91,32.89,32.9,28314.0,31.0985,31.1079,31.089,31.0985,28314.0
2021-04-15 11:30:00,32.9,32.93,32.85,32.92,49080.0,31.0985,31.1268,31.0512,31.1174,49080.0
2021-04-15 11:35:00,32.93,32.96,32.92,32.93,30624.0,31.1268,31.1552,31.1174,31.1268,30624.0
2021-04-15 11:40:00,32.93,32.93,32.91,32.93,21084.0,31.1268,31.1268,31.1079,31.1268,21084.0
2021-04-15 11:45:00,32.93,32.96,32.91,32.95,34698.0,31.1268,31.1552,31.1079,31.1457,34698.0
2021-04-15 11:50:00,32.95,32.96,32.94,32.95,33087.0,31.1457,31.1552,31.1363,31.1457,33087.0
2021-04-15 11:55:00,32.95,32.97,32.95,32.96,53538.0,31.1457,31.1646,31.1457,31.1552,53538.0
2021-04-15 12:00:00,32.96,32.98,32.95,32.96,59946.0,31.1552,31.1741,31.1457,31.1552,59946.0
2021-04-15 12:05:00,32.97,33.03,32.97,33.03,52035.0,31.1646,31.2213,31.1646,31.2213,52035.0
2021-04-15 12:10:00,33.03,33.03,32.99,33.01,36837.0,31.2213,31.2213,31.1835,31.2024,36837.0
2021-04-15 12:15:00,33.01,33.03,33.0,33.01,63918.0,31.2024,31.2213,31.193,31.2024,63918.0
2021-04-15 12:20:00,33.01,33.02,32.98,32.99,59511.0,31.2024,31.2119,31.1741,31.1835,59511.0
2021-04-15 12:25:00,32.99,33.01,32.98,32.99,21846.0,31.1835,31.2024,31.1741,31.1835,21846.0
2021-04-15 12:30:00,32.99,32.99,32.96,32.96,24834.0,31.1835,31.1835,31.1552,31.1552,24834.0
2021-04-15 12:35:00,32.96,32.98,32.95,32.96,35184.0,31.1552,31.1741,31.1457,31.1552,35184.0
2021-04-15 12:40:00,32.97,32.98,32.97,32.98,24102.0,31.1646,31.1741,31.1646,31.1741,24102.0
2021-04-15 12:45:00,32.98,32.99,32.96,32.98,39876.0,31.1741,31.1835,31.1552,31.1741,39876.0
2021-04-15 12:50:00,32.98,32.99,32.97,32.98,20355.0,31.1741,31.1835,31.1646,31.1741,20355.0
2021-04-15 12:55:00,32.98,32.99,32.96,32.96,35523.0,31.1741,31.1835,31.1552,31.1552,35523.0
2021-04-15 13:00:00,32.96,32.98,32.93,32.93,28125.0,31.1552,31.1741,31.1268,31.1268,28125.0
2021-04-15 13:05:00,32.93,32.93,32.85,32.85,42948.0,31.1268,31.1268,31.0512,31.0512,42948.0
2021-04-15 13:10:00,32.85,32.88,32.85,32.87,31380.0,31.0512,31.0796,31.0512,31.0701,31380.0
2021-04-15 13:15:00,32.87,32.87,32.85,32.86,38733.0,31.0701,31.0701,31.0512,31.0607,38733.0
2021-04-15 13:20:00,32.86,32.89,32.86,32.87,46785.0,31.0607,31.089,31.0607,31.0701,46785.0
2021-04-15 13:25:00,32.87,32.87,32.84,32.85,33600.0,31.0701,31.0701,31.0418,31.0512,33600.0
2021-04-15 13:30:00,32.85,32.87,32.82,32.86,44070.0,31.0512,31.0701,31.0228,31.0607,44070.0
2021-04-15 13:35:00,32.86,32.88,32.85,32.88,32130.0,31.0607,31.0796,31.0512,31.0796,32130.0
2021-04-15 13:40:00,32.87,32.88,32.86,32.87,29778.0,31.0701,31.0796,31.0607,31.0701,29778.0
2021-04-15 13:45:00,32.87,32.93,32.86,32.92,130302.0,31.0701,31.1268,31.0607,31.1174,130302.0
2021-04-15 13:50:00,32.92,32.94,32.88,32.93,68877.0,31.1174,31.1363,31.0796,31.1268,68877.0
2021-04-15 13:55:00,32.93,32.94,32.9,32.93,51231.0,31.1268,31.1363,31.0985,31.1268,51231.0
2021-04-15 14:00:00,32.93,32.93,32.89,32.91,54240.0,31.1268,31.1268,31.089,31.1079,54240.0
2021-04-15 14:05:00,32.91,32.93,32.86,32.87,81195.0,31.1079,31.1268,31.0607,31.0701,81195.0
2021-04-15 14:10:00,32.87,32.91,32.87,32.89,72369.0,31.0701,31.1079,31.0701,31.089,72369.0
2021-04-15 14:15:00,32.88,32.9,32.88,32.9,76404.0,31.0796,31.0985,31.0796,31.0985,76404.0
2021-04-15 14:20:00,32.9,32.92,32.89,32.9,78195.0,31.0985,31.1174,31.089,31.0985,78195.0
2021-04-15 14:25:00,32.89,32.91,32.89,32.91,81789.0,31.089,31.1079,31.089,31.1079,81789.0
2021-04-15 14:30:00,32.91,32.94,32.91,32.94,103359.0,31.1079,31.1363,31.1079,31.1363,103359.0
2021-04-15 14:35:00,32.94,32.94,32.92,32.93,94683.0,31.1363,31.1363,31.1174,31.1268,94683.0
2021-04-15 14:40:00,32.94,32.94,32.92,32.93,58593.0,31.1363,31.1363,31.1174,31.1268,58593.0
2021-04-15 14:45:00,32.93,32.93,32.9,32.92,64437.0,31.1268,31.1268,31.0985,31.1174,64437.0
2021-04-15 14:50:00,32.92,32.93,32.91,32.92,76161.0,31.1174,31.1268,31.1079,31.1174,76161.0
2021-04-15 14:55:00,32.92,32.92,32.9,32.92,86964.0,31.1174,31.1174,31.0985,31.1174,86964.0
2021-04-15 15:00:00,32.92,32.95,32.92,32.95,91167.0,31.1174,31.1457,31.1174,31.1457,91167.0
2021-04-15 15:05:00,32.95,32.95,32.92,32.92,89004.0,31.1457,31.1457,31.1174,31.1174,89004.0
2021-04-15 15:10:00,32.92,32.92,32.88,32.89,76281.0,31.1174,31.1174,31.0796,31.089,76281.0
2021-04-15 15:15:00,32.9,32.92,32.89,32.92,49092.0,31.0985,31.1174,31.089,31.1174,49092.0
2021-04-15 15:20:00,32.91,32.91,32.87,32.88,95976.0,31.1079,31.1079,31.0701,31.0796,95976.0
2021-04-15 15:25:00,32.88,32.89,32.86,32.88,141918.0,31.0796,31.089,31.0607,31.0796,141918.0
2021-04-15 15:30:00,32.88,32.95,32.87,32.95,129666.0,31.0796,31.1457,31.0701,31.1457,129666.0
2021-04-15 15:35:00,32.95,32.96,32.94,32.96,125220.0,31.1457,31.1552,31.1363,31.1552,125220.0
2021-04-15 15:40:00,32.96,32.97,32.94,32.96,108753.0,31.1552,31.1646,31.1363,31.1552,108753.0
2021-04-15 15:45:00,32.96,33.01,32.95,32.95,141477.0,31.1552,31.2024,31.1457,31.1457,141477.0
2021-04-15 15:50:00,32.96,33.0,32.93,32.94,282486.0,31.1552,31.193,31.1268,31.1363,282486.0
2021-04-15 15:55:00,32.94,32.98,32.93,32.96,430059.0,31.1363,31.1741,31.1268,31.1552,430059.0
2021-04-16 09:30:00,33.16,33.25,33.04,33.1,671106.0,31.3442,31.4293,31.2308,31.2875,671106.0
2021-04-16 09:35:00,33.1,33.17,33.04,33.04,71469.0,31.2875,31.3537,31.2308,31.2308,71469.0
2021-04-16 09:40:00,33.05,33.07,32.97,32.98,54966.0,31.2403,31.2592,31.1646,31.1741,54966.0
2021-04-16 09:45:00,32.97,33.04,32.96,32.99,204111.0,31.1646,31.2308,31.1552,31.1835,204111.0
2021-04-16 09:50:00,32.99,33.0,32.84,32.87,100818.0,31.1835,31.193,31.0418,31.0701,100818.0
2021-04-16 09:55:00,32.86,32.93,32.84,32.91,124437.0,31.0607,31.1268,31.0418,31.1079,124437.0
2021-04-16 10:00:00,32.91,32.94,32.83,32.92,129465.0,31.1079,31.1363,31.0323,31.1174,129465.0
2021-04-16 10:05:00,32.93,33.02,32.92,32.99,82983.0,31.1268,31.2119,31.1174,31.1835,82983.0
2021-04-16 10:10:00,32.99,33.01,32.95,32.96,44469.0,31.1835,31.2024,31.1457,31.1552,44469.0
2021-04-16 10:15:00,32.96,33.0,32.95,32.98,44394.0,31.1552,31.193,31.1457,31.1741,44394.0
2021-04-16 10:20:00,32.97,33.0,32.95,32.97,51558.0,31.1646,31.193,31.1457,31.1646,51558.0
2021-04-16 10:25:00,32.97,32.99,32.95,32.95,69408.0,31.1646,31.1835,31.1457,31.1457,69408.0
2021-04-16 10:30:00,32.95,33.03,32.94,33.01,63918.0,31.1457,31.2213,31.1363,31.2024,63918.0
2021-04-16 10:35:00,33.01,33.02,32.98,33.01,43236.0,31.2024,31.2119,31.1741,31.2024,43236.0
2021-04-16 10:40:00,33.01,33.05,32.98,32.99,57165.0,31.2024,31.2403,31.1741,31.1835,57165.0
2021-04-16 10:45:00,32.99,33.01,32.97,32.98,28026.0,31.1835,31.2024,31.1646,31.1741,28026.0
2021-04-16 10:50:00,32.98,32.99,32.96,32.97,35241.0,31.1741,31.1835,31.1552,31.1646,35241.0
2021-04-16 10:55:00,32.97,33.02,32.96,32.98,36048.0,31.1646,31.2119,31.1552,31.1741,36048.0
2021-04-16 11:00:00,32.98,33.04,32.98,33.04,50820.0,31.1741,31.2308,31.1741,31.2308,50820.0
2021-04-16 11:05:00,33.04,33.13,33.04,33.13,62610.0,31.2308,31.3159,31.2308,31.3159,62610.0
2021-04-16 11:10:00,33.13,33.13,33.05,33.05,34356.0,31.3159,31.3159,31.2403,31.2403,34356.0
2021-04-16 11:15:00,33.05,33.08,33.05,33.07,29448.0,31.2403,31.2686,31.2403,31.2592,29448.0
2021-04-16 11:20:00,33.08,33.1,33.06,33.07,32781.0,31.2686,31.2875,31.2497,31.2592,32781.0
2021-04-16 11:25:00,33.06,33.06,33.02,33.02,39426.0,31.2497,31.2497,31.2119,31.2119,39426.0
2021-04-16 11:30:00,33.03,33.03,32.99,33.03,47538.0,31.2213,31.2213,31.1835,31.2213,47538.0
2021-04-16 11:35:00,33.04,33.04,32.99,33.0,36153.0,31.2308,31.2308,31.1835,31.193,36153.0
2021-04-16 11:40:00,33.0,33.0,32.95,32.97,46002.0,31.193,31.193,31.1457,31.1646,46002.0
2021-04-16 11:45:00,32.97,32.97,32.89,32.89,59826.0,31.1646,31.1646,31.089,31.089,59826.0
2021-04-16 11:50:00,32.89,32.92,32.87,32.91,33675.0,31.089,31.1174,31.0701,31.1079,33675.0
2021-04-16 11:55:00,32.92,32.92,32.88,32.91,68151.0,31.1174,31.1174,31.0796,31.1079,68151.0
2021-04-16 12:00:00,32.92,32.95,32.91,32.93,34947.0,31.1174,31.1457,31.1079,31.1268,34947.0
2021-04-16 12:05:00,32.93,32.94,32.91,32.91,31527.0,31.1268,31.1363,31.1079,31.1079,31527.0
2021-04-16 12:10:00,32.92,32.92,32.86,32.86,28416.0,31.1174,31.1174,31.0607,31.0607,28416.0
2021-04-16 12:15:00,32.87,32.88,32.85,32.85,41109.0,31.0701,31.0796,31.0512,31.0512,41109.0
2021-04-16 12:20:00,32.85,32.87,32.83,32.87,36273.0,31.0512,31.0701,31.0323,31.0701,36273.0
2021-04-16 12:25:00,32.87,32.87,32.85,32.86,16161.0,31.0701,31.0701,31.0512,31.0607,16161.0
2021-04-16 12:30:00,32.86,32.86,32.83,32.85,28914.0,31.0607,31.0607,31.0323,31.0512,28914.0
2021-04-16 12:35:00,32.85,32.86,32.82,32.84,39768.0,31.0512,31.0607,31.0228,31.0418,39768.0
2021-04-16 12:40:00,32.84,32.84,32.79,32.83,46623.0,31.0418,31.0418,30.9945,31.0323,46623.0
2021-04-16 12:45:00,32.82,32.82,32.79,32.79,99318.0,31.0228,31.0228,30.9945,30.9945,99318.0
2021-04-16 12:50:00,32.79,32.8,32.78,32.78,54345.0,30.9945,31.0039,30.985,30.985,54345.0
2021-04-16 12:55:00,32.78,32.79,32.76,32.77,91479.0,30.985,30.9945,30.9661,30.9756,91479.0
2021-04-16 13:00:00,32.77,32.77,32.75,32.75,38430.0,30.9756,30.9756,30.9567,30.9567,38430.0
2021-04-16 13:05:00,32.74,32.76,32.73,32.74,51804.0,30.9472,30.9661,30.9378,30.9472,51804.0
2021-04-16 13:10:00,32.74,32.75,32.73,32.74,27558.0,30.9472,30.9567,30.9378,30.9472,27558.0
2021-04-16 13:15:00,32.74,32.75,32.73,32.75,38442.0,30.9472,30.9567,30.9378,30.9567,38442.0
2021-04-16 13:20:00,32.75,32.77,32.75,32.76,32427.0,30.9567,30.9756,30.9567,30.9661,32427.0
2021-04-16 13:25:00,32.76,32.78,32.76,32.76,31347.0,30.9661,30.985,30.9661,30.9661,31347.0
2021-04-16 13:30:00,32.76,32.77,32.74,32.77,31848.0,30.9661,30.9756,30.9472,30.9756,31848.0
2021-04-16 13:35:00,32.77,32.79,32.75,32.78,49716.0,30.9756,30.9945,30.9567,30.985,49716.0
2021-04-16 13:40:00,32.78,32.78,32.76,32.78,23037.0,30.985,30.985,30.9661,30.985,23037.0
2021-04-16 13:45:00,32.78,32.8,32.78,32.8,22911.0,30.985,31.0039,30.985,31.0039,22911.0
2021-04-16 13:50:00,32.8,32.82,32.79,32.82,26358.0,31.0039,31.0228,30.9945,31.0228,26358.0
2021-04-16 13:55:00,32.82,32.83,32.79,32.8,41058.0,31.0228,31.0323,30.9945,31.0039,41058.0
2021-04-16 14:00:00,32.8,32.84,32.8,32.84,24279.0,31.0039,31.0418,31.0039,31.0418,24279.0
2021-04-16 14:05:00,32.84,32.85,32.84,32.85,29658.0,31.0418,31.0512,31.0418,31.0512,29658.0
2021-04-16 14:10:00,32.85,32.88,32.85,32.86,22200.0,31.0512,31.0796,31.0512,31.0607,22200.0
2021-04-16 14:15:00,32.87,32.9,32.87,32.89,24624.0,31.0701,31.0985,31.0701,31.089,24624.0
2021-04-16 14:20:00,32.89,32.89,32.88,32.89,27027.0,31.089,31.089,31.0796,31.089,27027.0
2021-04-16 14:25:00,32.89,32.89,32.87,32.87,32838.0,31.089,31.089,31.0701,31.0701,32838.0
2021-04-16 14:30:00,32.88,32.9,32.87,32.89,36183.0,31.0796,31.0985,31.0701,31.089,36183.0
2021-04-16 14:35:00,32.9,32.92,32.89,32.91,36084.0,31.0985,31.1174,31.089,31.1079,36084.0
2021-04-16 14:40:00,32.91,32.96,32.91,32.96,37671.0,31.1079,31.1552,31.1079,31.1552,37671.0
2021-04-16 14:45:00,32.96,32.96,32.94,32.95,36774.0,31.1552,31.1552,31.1363,31.1457,36774.0
2021-04-16 14:50:00,32.96,32.97,32.95,32.96,36687.0,31.1552,31.1646,31.1457,31.1552,36687.0
2021-04-16 14:55:00,32.96,32.96,32.93,32.95,40272.0,31.1552,31.1552,31.1268,31.1457,40272.0
2021-04-16 15:00:00,32.95,32.99,32.95,32.98,42282.0,31.1457,31.1835,31.1457,31.1741,42282.0
2021-04-16 15:05:00,32.97,32.98,32.95,32.96,57153.0,31.1646,31.1741,31.1457,31.1552,57153.0
2021-04-16 15:10:00,32.96,32.97,32.94,32.96,109155.0,31.1552,31.1646,31.1363,31.1552,109155.0
2021-04-16 15:15:00,32.96,32.96,32.93,32.94,85554.0,31.1552,31.1552,31.1268,31.1363,85554.0
2021-04-16 15:20:00,32.93,32.95,32.92,32.95,67161.0,31.1268,31.1457,31.1174,31.1457,67161.0
2021-04-16 15:25:00,32.94,32.96,32.94,32.95,100095.0,31.1363,31.1552,31.1363,31.1457,100095.0
2021-04-16 15:30:00,32.95,32.96,32.94,32.94,74796.0,31.1457,31.1552,31.1363,31.1363,74796.0
2021-04-16 15:35:00,32.94,32.94,32.91,32.93,114897.0,31.1363,31.1363,31.1079,31.1268,114897.0
2021-04-16 15:40:00,32.93,32.94,32.91,32.92,180735.0,31.1268,31.1363,31.1079,31.1174,180735.0
2021-04-16 15:45:00,32.92,32.94,32.9,32.92,138558.0,31.1174,31.1363,31.0985,31.1174,138558.0
2021-04-16 15:50:00,32.92,32.98,32.86,32.87,320427.0,31.1174,31.1741,31.0607,31.0701,320427.0
2021-04-16 15:55:00,32.86,32.88,32.83,32.86,446178.0,31.0607,31.0796,31.0323,31.0607,446178.0
2021-04-19 09:30:00,32.76,32.87,32.76,32.81,145473.0,30.9661,31.0701,30.9661,31.0134,145473.0
2021-04-19 09:35:00,32.81,32.9,32.78,32.89,54798.0,31.0134,31.0985,30.985,31.089,54798.0
2021-04-19 09:40:00,32.89,32.91,32.81,32.88,81804.0,31.089,31.1079,31.0134,31.0796,81804.0
2021-04-19 09:45:00,32.87,32.95,32.87,32.91,44565.0,31.0701,31.1457,31.0701,31.1079,44565.0
2021-04-19 09:50:00,32.9,32.91,32.85,32.88,35343.0,31.0985,31.1079,31.0512,31.0796,35343.0
2021-04-19 09:55:00,32.86,32.87,32.81,32.81,31263.0,31.0607,31.0701,31.0134,31.0134,31263.0
2021-04-19 10:00:00,32.8,32.8,32.68,32.68,126744.0,31.0039,31.0039,30.8905,30.8905,126744.0
2021-04-19 10:05:00,32.68,32.76,32.66,32.73,164625.0,30.8905,30.9661,30.8716,30.9378,164625.0
2021-04-19 10:10:00,32.73,32.76,32.68,32.72,137850.0,30.9378,30.9661,30.8905,30.9283,137850.0
2021-04-19 10:15:00,32.72,32.77,32.71,32.77,64722.0,30.9283,30.9756,30.9189,30.9756,64722.0
2021-04-19 10:20:00,32.77,32.82,32.75,32.8,85887.0,30.9756,31.0228,30.9567,31.0039,85887.0
2021-04-19 10:25:00,32.8,32.9,32.79,32.88,39480.0,31.0039,31.0985,30.9945,31.0796,39480.0
2021-04-19 10:30:00,32.88,32.92,32.86,32.89,79779.0,31.0796,31.1174,31.0607,31.089,79779.0
2021-04-19 10:35:00,32.89,32.92,32.86,32.91,45000.0,31.089,31.1174,31.0607,31.1079,45000.0
2021-04-19 10:40:00,32.91,32.91,32.84,32.87,52902.0,31.1079,31.1079,31.0418,31.0701,52902.0
2021-04-19 10:45:00,32.87,32.87,32.81,32.84,49338.0,31.0701,31.0701,31.0134,31.0418,49338.0
2021-04-19 10:50:00,32.83,32.88,32.81,32.87,46554.0,31.0323,31.0796,31.0134,31.0701,46554.0
2021-04-19 10:55:00,32.88,32.89,32.84,32.84,49881.0,31.0796,31.089,31.0418,31.0418,49881.0
2021-04-19 11:00:00,32.84,32.84,32.79,32.79,36915.0,31.0418,31.0418,30.9945,30.9945,36915.0
2021-04-19 11:05:00,32.79,32.82,32.77,32.78,49242.0,30.9945,31.0228,30.9756,30.985,49242.0
2021-04-19 11:10:00,32.78,32.78,32.73,32.75,52200.0,30.985,30.985,30.9378,30.9567,52200.0
2021-04-19 11:15:00,32.75,32.81,32.75,32.8,34365.0,30.9567,31.0134,30.9567,31.0039,34365.0
2021-04-19 11:20:00,32.8,32.8,32.75,32.75,48657.0,31.0039,31.0039,30.9567,30.9567,48657.0
2021-04-19 11:25:00,32.75,32.76,32.72,32.72,61065.0,30.9567,30.9661,30.9283,30.9283,61065.0
2021-04-19 11:30:00,32.73,32.77,32.71,32.77,48972.0,30.9378,30.9756,30.9189,30.9756,48972.0
2021-04-19 11:35:00,32.77,32.78,32.76,32.76,36570.0,30.9756,30.985,30.9661,30.9661,36570.0
2021-04-19 11:40:00,32.76,32.78,32.72,32.73,36222.0,30.9661,30.985,30.9283,30.9378,36222.0
2021-04-19 11:45:00,32.73,32.78,32.71,32.77,42666.0,30.9378,30.985,30.9189,30.9756,42666.0
2021-04-19 11:50:00,32.77,32.84,32.77,32.84,28548.0,30.9756,31.0418,30.9756,31.0418,28548.0
2021-04-19 11:55:00,32.84,32.84,32.79,32.8,34128.0,31.0418,31.0418,30.9945,31.0039,34128.0
2021-04-19 12:00:00,32.8,32.83,32.79,32.81,40986.0,31.0039,31.0323,30.9945,31.0134,40986.0
2021-04-19 12:05:00,32.81,32.9,32.81,32.9,42279.0,31.0134,31.0985,31.0134,31.0985,42279.0
2021-04-19 12:10:00,32.9,32.91,32.85,32.85,50025.0,31.0985,31.1079,31.0512,31.0512,50025.0
2021-04-19 12:15:00,32.85,32.9,32.85,32.89,22020.0,31.0512,31.0985,31.0512,31.089,22020.0
2021-04-19 12:20:00,32.89,32.9,32.89,32.89,25845.0,31.089,31.0985,31.089,31.089,25845.0
2021-04-19 12:25:00,32.89,32.89,32.84,32.85,38616.0,31.089,31.089,31.0418,31.0512,38616.0
2021-04-19 12:30:00,32.86,32.86,32.81,32.84,31944.0,31.0607,31.0607,31.0134,31.0418,31944.0
2021-04-19 12:35:00,32.84,32.85,32.81,32.81,28278.0,31.0418,31.0512,31.0134,31.0134,28278.0
2021-04-19 12:40:00,32.82,32.85,32.79,32.84,32763.0,31.0228,31.0512,30.9945,31.0418,32763.0
2021-04-19 12:45:00,32.83,32.85,32.81,32.84,33783.0,31.0323,31.0512,31.0134,31.0418,33783.0
2021-04-19 12:50:00,32.84,32.85,32.82,32.85,120867.0,31.0418,31.0512,31.0228,31.0512,120867.0
2021-04-19 12:55:00,32.85,32.86,32.83,32.85,33186.0,31.0512,31.0607,31.0323,31.0512,33186.0
2021-04-19 13:00:00,32.84,32.84,32.81,32.82,27072.0,31.0418,31.0418,31.0134,31.0228,27072.0
2021-04-19 13:05:00,32.82,32.85,32.82,32.83,31323.0,31.0228,31.0512,31.0228,31.0323,31323.0
2021-04-19 13:10:00,32.83,32.85,32.83,32.85,39282.0,31.0323,31.0512,31.0323,31.0512,39282.0
2021-04-19 13:15:00,32.86,32.89,32.85,32.88,27885.0,31.0607,31.089,31.0512,31.0796,27885.0
2021-04-19 13:20:00,32.88,32.88,32.86,32.87,25935.0,31.0796,31.0796,31.0607,31.0701,25935.0
2021-04-19 13:25:00,32.87,32.88,32.86,32.88,21480.0,31.0701,31.0796,31.0607,31.0796,21480.0
2021-04-19 13:30:00,32.87,32.88,32.8,32.85,374658.0,31.0701,31.0796,31.0039,31.0512,374658.0
2021-04-19 13:35:00,32.85,32.86,32.83,32.84,42915.0,31.0512,31.0607,31.0323,31.0418,42915.0
2021-04-19 13:40:00,32.85,32.85,32.82,32.83,47253.0,31.0512,31.0512,31.0228,31.0323,47253.0
2021-04-19 13:45:00,32.83,32.85,32.82,32.85,32697.0,31.0323,31.0512,31.0228,31.0512,32697.0
2021-04-19 13:50:00,32.85,32.86,32.82,32.85,33999.0,31.0512,31.0607,31.0228,31.0512,33999.0
2021-04-19 13:55:00,32.85,32.87,32.83,32.84,61827.0,31.0512,31.0701,31.0323,31.0418,61827.0
2021-04-19 14:00:00,32.83,32.86,32.83,32.85,89877.0,31.0323,31.0607,31.0323,31.0512,89877.0
2021-04-19 14:05:00,32.85,32.86,32.82,32.84,52371.0,31.0512,31.0607,31.0228,31.0418,52371.0
2021-04-19 14:10:00,32.84,32.87,32.84,32.87,73317.0,31.0418,31.0701,31.0418,31.0701,73317.0
2021-04-19 14:15:00,32.87,32.9,32.87,32.89,88260.0,31.0701,31.0985,31.0701,31.089,88260.0
2021-04-19 14:20:00,32.9,32.9,32.88,32.9,36003.0,31.0985,31.0985,31.0796,31.0985,36003.0
2021-04-19 14:25:00,32.9,32.9,32.88,32.89,33123.0,31.0985,31.0985,31.0796,31.089,33123.0
2021-04-19 14:30:00,32.89,32.89,32.88,32.89,36474.0,31.089,31.089,31.0796,31.089,36474.0
2021-04-19 14:35:00,32.89,32.89,32.8,32.82,33996.0,31.089,31.089,31.0039,31.0228,33996.0
2021-04-19 14:40:00,32.82,32.83,32.8,32.81,38400.0,31.0228,31.0323,31.0039,31.0134,38400.0
2021-04-19 14:45:00,32.8,32.84,32.79,32.84,49776.0,31.0039,31.0418,30.9945,31.0418,49776.0
2021-04-19 14:50:00,32.84,32.85,32.81,32.84,46053.0,31.0418,31.0512,31.0134,31.0418,46053.0
2021-04-19 14:55:00,32.83,32.84,32.82,32.82,28530.0,31.0323,31.0418,31.0228,31.0228,28530.0
2021-04-19 15:00:00,32.82,32.83,32.81,32.83,39465.0,31.0228,31.0323,31.0134,31.0323,39465.0
2021-04-19 15:05:00,32.83,32.86,32.82,32.85,59850.0,31.0323,31.0607,31.0228,31.0512,59850.0
2021-04-19 15:10:00,32.86,32.88,32.83,32.83,42114.0,31.0607,31.0796,31.0323,31.0323,42114.0
2021-04-19 15:15:00,32.83,32.84,32.8,32.81,98637.0,31.0323,31.0418,31.0039,31.0134,98637.0
2021-04-19 15:20:00,32.81,32.82,32.79,32.79,47481.0,31.0134,31.0228,30.9945,30.9945,47481.0
2021-04-19 15:25:00,32.8,32.81,32.77,32.77,47058.0,31.0039,31.0134,30.9756,30.9756,47058.0
2021-04-19 15:30:00,32.78,32.81,32.77,32.8,89589.0,30.985,31.0134,30.9756,31.0039,89589.0
2021-04-19 15:35:00,32.8,32.82,32.78,32.81,59589.0,31.0039,31.0228,30.985,31.0134,59589.0
2021-04-19 15:40:00,32.81,32.85,32.81,32.84,62166.0,31.0134,31.0512,31.0134,31.0418,62166.0
2021-04-19 15:45:00,32.83,32.84,32.79,32.8,72702.0,31.0323,31.0418,30.9945,31.0039,72702.0
2021-04-19 15:50:00,32.79,32.86,32.79,32.84,138762.0,30.9945,31.0607,30.9945,31.0418,138762.0
2021-04-19 15:55:00,32.84,32.91,32.84,32.9,311796.0,31.0418,31.1079,31.0418,31.0985,311796.0
2021-04-20 09:30:00,33.39,33.68,33.17,33.68,802338.0,31.5616,31.8358,31.3537,31.8358,802338.0
2021-04-20 09:35:00,33.67,33.76,33.65,33.71,401667.0,31.8263,31.9114,31.8074,31.8641,401667.0
2021-04-20 09:40:00,33.7,33.78,33.41,33.42,223179.0,31.8547,31.9303,31.5805,31.59,223179.0
2021-04-20 09:45:00,33.42,33.42,33.16,33.19,377418.0,31.59,31.59,31.3442,31.3726,377418.0
2021-04-20 09:50:00,33.2,33.22,33.09,33.17,305796.0,31.382,31.4009,31.2781,31.3537,305796.0
2021-04-20 09:55:00,33.17,33.21,33.06,33.07,157947.0,31.3537,31.3915,31.2497,31.2592,157947.0
2021-04-20 10:00:00,33.08,33.09,33.05,33.08,181518.0,31.2686,31.2781,31.2403,31.2686,181518.0
2021-04-20 10:05:00,33.07,33.24,33.04,33.22,133194.0,31.2592,31.4198,31.2308,31.4009,133194.0
2021-04-20 10:10:00,33.22,33.26,33.15,33.16,103740.0,31.4009,31.4388,31.3348,31.3442,103740.0
2021-04-20 10:15:00,33.16,33.17,33.11,33.11,180237.0,31.3442,31.3537,31.297,31.297,180237.0
2021-04-20 10:20:00,33.11,33.19,33.11,33.18,72324.0,31.297,31.3726,31.297,31.3631,72324.0
2021-04-20 10:25:00,33.18,33.18,33.05,33.06,78201.0,31.3631,31.3631,31.2403,31.2497,78201.0
2021-04-20 10:30:00,33.07,33.07,32.95,32.96,100776.0,31.2592,31.2592,31.1457,31.1552,100776.0
2021-04-20 10:35:00,32.96,32.97,32.89,32.91,153591.0,31.1552,31.1646,31.089,31.1079,153591.0
2021-04-20 10:40:00,32.91,32.94,32.89,32.94,111378.0,31.1079,31.1363,31.089,31.1363,111378.0
2021-04-20 10:45:00,32.94,32.94,32.87,32.87,76731.0,31.1363,31.1363,31.0701,31.0701,76731.0
2021-04-20 10:50:00,32.86,32.88,32.84,32.84,87228.0,31.0607,31.0796,31.0418,31.0418,87228.0
2021-04-20 10:55:00,32.85,32.92,32.83,32.92,123357.0,31.0512,31.1174,31.0323,31.1174,123357.0
2021-04-20 11:00:00,32.93,32.93,32.79,32.81,141906.0,31.1268,31.1268,30.9945,31.0134,141906.0
2021-04-20 11:05:00,32.82,32.83,32.75,32.8,63171.0,31.0228,31.0323,30.9567,31.0039,63171.0
2021-04-20 11:10:00,32.81,32.84,32.77,32.78,74484.0,31.0134,31.0418,30.9756,30.985,74484.0
2021-04-20 11:15:00,32.78,32.81,32.74,32.81,48411.0,30.985,31.0134,30.9472,31.0134,48411.0
2021-04-20 11:20:00,32.82,32.83,32.77,32.81,59919.0,31.0228,31.0323,30.9756,31.0134,59919.0
2021-04-20 11:25:00,32.81,32.84,32.77,32.83,48219.0,31.0134,31.0418,30.9756,31.0323,48219.0
2021-04-20 11:30:00,32.83,32.84,32.79,32.79,55380.0,31.0323,31.0418,30.9945,30.9945,55380.0
2021-04-20 11:35:00,32.8,32.83,32.78,32.82,62790.0,31.0039,31.0323,30.985,31.0228,62790.0
2021-04-20 11:40:00,32.82,32.88,32.81,32.86,60828.0,31.0228,31.0796,31.0134,31.0607,60828.0
2021-04-20 11:45:00,32.86,32.87,32.81,32.82,47460.0,31.0607,31.0701,31.0134,31.0228,47460.0
2021-04-20 11:50:00,32.82,32.86,32.78,32.86,40503.0,31.0228,31.0607,30.985,31.0607,40503.0
2021-04-20 11:55:00,32.86,32.89,32.85,32.88,86274.0,31.0607,31.089,31.0512,31.0796,86274.0
2021-04-20 12:00:00,32.88,32.92,32.88,32.91,142785.0,31.0796,31.1174,31.0796,31.1079,142785.0
2021-04-20 12:05:00,32.9,32.91,32.87,32.87,74142.0,31.0985,31.1079,31.0701,31.0701,74142.0
2021-04-20 12:10:00,32.87,32.87,32.8,32.81,65367.0,31.0701,31.0701,31.0039,31.0134,65367.0
2021-04-20 12:15:00,32.81,32.83,32.79,32.83,69507.0,31.0134,31.0323,30.9945,31.0323,69507.0
2021-04-20 12:20:00,32.83,32.86,32.79,32.86,97686.0,31.0323,31.0607,30.9945,31.0607,97686.0
2021-04-20 12:25:00,32.86,32.86,32.84,32.85,42651.0,31.0607,31.0607,31.0418,31.0512,42651.0
2021-04-20 12:30:00,32.85,32.86,32.8,32.81,58413.0,31.0512,31.0607,31.0039,31.0134,58413.0
2021-04-20 12:35:00,32.8,32.81,32.75,32.75,79611.0,31.0039,31.0134,30.9567,30.9567,79611.0
2021-04-20 12:40:00,32.75,32.77,32.74,32.75,98493.0,30.9567,30.9756,30.9472,30.9567,98493.0
2021-04-20 12:45:00,32.76,32.77,32.74,32.75,64167.0,30.9661,30.9756,30.9472,30.9567,64167.0
2021-04-20 12:50:00,32.76,32.79,32.75,32.76,47772.0,30.9661,30.9945,30.9567,30.9661,47772.0
2021-04-20 12:55:00,32.76,32.81,32.76,32.79,49428.0,30.9661,31.0134,30.9661,30.9945,49428.0
2021-04-20 13:00:00,32.79,32.81,32.73,32.73,64884.0,30.9945,31.0134,30.9378,30.9378,64884.0
2021-04-20 13:05:00,32.73,32.74,32.71,32.72,70140.0,30.9378,30.9472,30.9189,30.9283,70140.0
2021-04-20 13:10:00,32.72,32.75,32.72,32.74,94392.0,30.9283,30.9567,30.9283,30.9472,94392.0
2021-04-20 13:15:00,32.73,32.79,32.72,32.79,90225.0,30.9378,30.9945,30.9283,30.9945,90225.0
2021-04-20 13:20:00,32.78,32.8,32.76,32.78,54882.0,30.985,31.0039,30.9661,30.985,54882.0
2021-04-20 13:25:00,32.78,32.78,32.73,32.75,75033.0,30.985,30.985,30.9378,30.9567,75033.0
2021-04-20 13:30:00,32.75,32.75,32.72,32.73,49545.0,30.9567,30.9567,30.9283,30.9378,49545.0
2021-04-20 13:35:00,32.73,32.76,32.73,32.75,60897.0,30.9378,30.9661,30.9378,30.9567,60897.0
2021-04-20 13:40:00,32.74,32.81,32.73,32.79,94509.0,30.9472,31.0134,30.9378,30.9945,94509.0
2021-04-20 13:45:00,32.78,32.81,32.78,32.8,122739.0,30.985,31.0134,30.985,31.0039,122739.0
2021-04-20 13:50:00,32.8,32.83,32.76,32.83,92361.0,31.0039,31.0323,30.9661,31.0323,92361.0
2021-04-20 13:55:00,32.83,32.85,32.82,32.84,53811.0,31.0323,31.0512,31.0228,31.0418,53811.0
2021-04-20 14:00:00,32.84,32.89,32.83,32.89,78807.0,31.0418,31.089,31.0323,31.089,78807.0
2021-04-20 14:05:00,32.89,32.89,32.87,32.89,55482.0,31.089,31.089,31.0701,31.089,55482.0
2021-04-20 14:10:00,32.89,32.89,32.84,32.85,61767.0,31.089,31.089,31.0418,31.0512,61767.0
2021-04-20 14:15:00,32.84,32.86,32.8,32.86,88794.0,31.0418,31.0607,31.0039,31.0607,88794.0
2021-04-20 14:20:00,32.86,32.87,32.85,32.87,83529.0,31.0607,31.0701,31.0512,31.0701,83529.0
2021-04-20 14:25:00,32.87,32.87,32.85,32.86,55308.0,31.0701,31.0701,31.0512,31.0607,55308.0
2021-04-20 14:30:00,32.86,32.86,32.8,32.81,65913.0,31.0607,31.0607,31.0039,31.0134,65913.0
2021-04-20 14:35:00,32.8,32.83,32.79,32.8,75183.0,31.0039,31.0323,30.9945,31.0039,75183.0
2021-04-20 14:40:00,32.8,32.8,32.77,32.8,75117.0,31.0039,31.0039,30.9756,31.0039,75117.0
2021-04-20 14:45:00,32.8,32.82,32.79,32.8,74007.0,31.0039,31.0228,30.9945,31.0039,74007.0
2021-04-20 14:50:00,32.8,32.83,32.8,32.81,127527.0,31.0039,31.0323,31.0039,31.0134,127527.0
2021-04-20 14:55:00,32.81,32.81,32.77,32.77,132387.0,31.0134,31.0134,30.9756,30.9756,132387.0
2021-04-20 15:00:00,32.77,32.78,32.75,32.77,157494.0,30.9756,30.985,30.9567,30.9756,157494.0
2021-04-20 15:05:00,32.77,32.79,32.76,32.78,154290.0,30.9756,30.9945,30.9661,30.985,154290.0
2021-04-20 15:10:00,32.78,32.79,32.77,32.77,146070.0,30.985,30.9945,30.9756,30.9756,146070.0
2021-04-20 15:15:00,32.77,32.8,32.77,32.78,118875.0,30.9756,31.0039,30.9756,30.985,118875.0
2021-04-20 15:20:00,32.78,32.78,32.72,32.72,209082.0,30.985,30.985,30.9283,30.9283,209082.0
2021-04-20 15:25:00,32.72,32.72,32.69,32.71,201267.0,30.9283,30.9283,30.9,30.9189,201267.0
2021-04-20 15:30:00,32.71,32.81,32.7,32.81,272433.0,30.9189,31.0134,30.9094,31.0134,272433.0
2021-04-20 15:35:00,32.81,32.82,32.77,32.79,223590.0,31.0134,31.0228,30.9756,30.9945,223590.0
2021-04-20 15:40:00,32.79,32.85,32.78,32.83,204339.0,30.9945,31.0512,30.985,31.0323,204339.0
2021-04-20 15:45:00,32.83,32.87,32.83,32.87,293973.0,31.0323,31.0701,31.0323,31.0701,293973.0
2021-04-20 15:50:00,32.88,32.89,32.83,32.83,552207.0,31.0796,31.089,31.0323,31.0323,552207.0
2021-04-20 15:55:00,32.83,32.84,32.8,32.83,619071.0,31.0323,31.0418,31.0039,31.0323,619071.0
2021-04-21 09:30:00,32.94,33.63,32.92,33.25,581739.0,31.1363,31.7885,31.1174,31.4293,581739.0
2021-04-21 09:35:00,33.24,33.47,33.22,33.38,526869.0,31.4198,31.6373,31.4009,31.5522,526869.0
2021-04-21 09:40:00,33.37,33.52,33.35,33.51,280380.0,31.5427,31.6845,31.5238,31.6751,280380.0
2021-04-21 09:45:00,33.49,33.68,33.42,33.64,356340.0,31.6562,31.8358,31.59,31.7979,356340.0
2021-04-21 09:50:00,33.66,33.92,33.6,33.87,640926.0,31.8169,32.0626,31.7601,32.0154,640926.0
2021-04-21 09:55:00,33.88,34.03,33.74,33.78,736650.0,32.0248,32.1666,31.8925,31.9303,736650.0
2021-04-21 10:00:00,33.79,33.84,33.65,33.83,345819.0,31.9397,31.987,31.8074,31.9775,345819.0
2021-04-21 10:05:00,33.85,34.02,33.8,34.02,231945.0,31.9964,32.1571,31.9492,32.1571,231945.0
2021-04-21 10:10:00,34.02,34.13,33.95,34.12,255708.0,32.1571,32.2611,32.091,32.2517,255708.0
2021-04-21 10:15:00,34.11,34.23,34.06,34.09,279222.0,32.2422,32.3556,32.1949,32.2233,279222.0
2021-04-21 10:20:00,34.08,34.13,34.02,34.11,199146.0,32.2139,32.2611,32.1571,32.2422,199146.0
2021-04-21 10:25:00,34.11,34.23,34.11,34.16,443379.0,32.2422,32.3556,32.2422,32.2895,443379.0
2021-04-21 10:30:00,34.17,34.23,33.97,34.02,534933.0,32.2989,32.3556,32.1099,32.1571,534933.0
2021-04-21 10:35:00,34.03,34.22,34.02,34.19,279078.0,32.1666,32.3462,32.1571,32.3178,279078.0
2021-04-21 10:40:00,34.18,34.33,34.17,34.3,253905.0,32.3084,32.4502,32.2989,32.4218,253905.0
2021-04-21 10:45:00,34.3,34.4,34.25,34.35,292623.0,32.4218,32.5163,32.3745,32.4691,292623.0
2021-04-21 10:50:00,34.34,34.41,34.34,34.38,143982.0,32.4596,32.5258,32.4596,32.4974,143982.0
2021-04-21 10:55:00,34.38,34.41,34.33,34.34,190638.0,32.4974,32.5258,32.4502,32.4596,190638.0
2021-04-21 11:00:00,34.33,34.43,34.29,34.38,110205.0,32.4502,32.5447,32.4124,32.4974,110205.0
2021-04-21 11:05:00,34.39,34.41,34.28,34.31,120081.0,32.5069,32.5258,32.4029,32.4313,120081.0
2021-04-21 11:10:00,34.32,34.32,34.19,34.2,261456.0,32.4407,32.4407,32.3178,32.3273,261456.0
2021-04-21 11:15:00,34.2,34.23,34.16,34.2,102882.0,32.3273,32.3556,32.2895,32.3273,102882.0
2021-04-21 11:20:00,34.2,34.2,34.07,34.08,84582.0,32.3273,32.3273,32.2044,32.2139,84582.0
2021-04-21 11:25:00,34.07,34.12,34.06,34.1,108042.0,32.2044,32.2517,32.1949,32.2328,108042.0
2021-04-21 11:30:00,34.1,34.13,34.07,34.1,83907.0,32.2328,32.2611,32.2044,32.2328,83907.0
2021-04-21 11:35:00,34.1,34.18,34.1,34.14,69357.0,32.2328,32.3084,32.2328,32.2706,69357.0
2021-04-21 11:40:00,34.14,34.15,34.09,34.13,137268.0,32.2706,32.28,32.2233,32.2611,137268.0
2021-04-21 11:45:00,34.13,34.22,34.13,34.2,75150.0,32.2611,32.3462,32.2611,32.3273,75150.0
2021-04-21 11:50:00,34.19,34.3,34.19,34.3,95085.0,32.3178,32.4218,32.3178,32.4218,95085.0
2021-04-21 11:55:00,34.3,34.35,34.3,34.35,139386.0,32.4218,32.4691,32.4218,32.4691,139386.0
2021-04-21 12:00:00,34.35,34.36,34.33,34.34,90069.0,32.4691,32.4785,32.4502,32.4596,90069.0
2021-04-21 12:05:00,34.34,34.38,34.3,34.35,86244.0,32.4596,32.4974,32.4218,32.4691,86244.0
2021-04-21 12:10:00,34.35,34.42,34.33,34.39,118758.0,32.4691,32.5352,32.4502,32.5069,118758.0
2021-04-21 12:15:00,34.39,34.4,34.35,34.36,47880.0,32.5069,32.5163,32.4691,32.4785,47880.0
2021-04-21 12:20:00,34.36,34.38,34.33,34.34,75477.0,32.4785,32.4974,32.4502,32.4596,75477.0
2021-04-21 12:25:00,34.34,34.36,34.33,34.34,44262.0,32.4596,32.4785,32.4502,32.4596,44262.0
2021-04-21 12:30:00,34.35,34.38,34.34,34.36,49551.0,32.4691,32.4974,32.4596,32.4785,49551.0
2021-04-21 12:35:00,34.36,34.36,34.25,34.26,120744.0,32.4785,32.4785,32.3745,32.384,120744.0
2021-04-21 12:40:00,34.27,34.39,34.27,34.38,95511.0,32.3934,32.5069,32.3934,32.4974,95511.0
2021-04-21 12:45:00,34.39,34.42,34.37,34.41,45204.0,32.5069,32.5352,32.488,32.5258,45204.0
2021-04-21 12:50:00,34.41,34.41,34.36,34.38,56478.0,32.5258,32.5258,32.4785,32.4974,56478.0
2021-04-21 12:55:00,34.38,34.44,34.36,34.43,66975.0,32.4974,32.5541,32.4785,32.5447,66975.0
2021-04-21 13:00:00,34.43,34.45,34.35,34.36,90123.0,32.5447,32.5636,32.4691,32.4785,90123.0
2021-04-21 13:05:00,34.35,34.35,34.27,34.29,68067.0,32.4691,32.4691,32.3934,32.4124,68067.0
2021-04-21 13:10:00,34.29,34.37,34.29,34.36,58944.0,32.4124,32.488,32.4124,32.4785,58944.0
2021-04-21 13:15:00,34.37,34.37,34.33,34.34,172713.0,32.488,32.488,32.4502,32.4596,172713.0
2021-04-21 13:20:00,34.34,34.35,34.32,34.32,133938.0,32.4596,32.4691,32.4407,32.4407,133938.0
2021-04-21 13:25:00,34.32,34.34,34.31,34.32,50952.0,32.4407,32.4596,32.4313,32.4407,50952.0
2021-04-21 13:30:00,34.32,34.33,34.27,34.28,71979.0,32.4407,32.4502,32.3934,32.4029,71979.0
2021-04-21 13:35:00,34.28,34.31,34.21,34.21,280098.0,32.4029,32.4313,32.3367,32.3367,280098.0
2021-04-21 13:40:00,34.22,34.25,34.21,34.23,53868.0,32.3462,32.3745,32.3367,32.3556,53868.0
2021-04-21 13:45:00,34.23,34.23,34.19,34.21,121161.0,32.3556,32.3556,32.3178,32.3367,121161.0
2021-04-21 13:50:00,34.21,34.31,34.21,34.31,255111.0,32.3367,32.4313,32.3367,32.4313,255111.0
2021-04-21 13:55:00,34.31,34.35,34.31,34.32,268923.0,32.4313,32.4691,32.4313,32.4407,268923.0
2021-04-21 14:00:00,34.32,34.33,34.25,34.25,72699.0,32.4407,32.4502,32.3745,32.3745,72699.0
2021-04-21 14:05:00,34.25,34.27,34.24,34.25,73296.0,32.3745,32.3934,32.3651,32.3745,73296.0
2021-04-21 14:10:00,34.25,34.29,34.24,34.28,122262.0,32.3745,32.4124,32.3651,32.4029,122262.0
2021-04-21 14:15:00,34.29,34.3,34.23,34.25,137061.0,32.4124,32.4218,32.3556,32.3745,137061.0
2021-04-21 14:20:00,34.25,34.29,34.24,34.27,141840.0,32.3745,32.4124,32.3651,32.3934,141840.0
2021-04-21 14:25:00,34.28,34.29,34.17,34.17,127812.0,32.4029,32.4124,32.2989,32.2989,127812.0
2021-04-21 14:30:00,34.17,34.18,34.12,34.12,246753.0,32.2989,32.3084,32.2517,32.2517,246753.0
2021-04-21 14:35:00,34.13,34.18,34.1,34.18,87411.0,32.2611,32.3084,32.2328,32.3084,87411.0
2021-04-21 14:40:00,34.18,34.27,34.18,34.26,109479.0,32.3084,32.3934,32.3084,32.384,109479.0
2021-04-21 14:45:00,34.26,34.29,34.25,34.26,144096.0,32.384,32.4124,32.3745,32.384,144096.0
2021-04-21 14:50:00,34.27,34.32,34.24,34.28,194616.0,32.3934,32.4407,32.3651,32.4029,194616.0
2021-04-21 14:55:00,34.28,34.28,34.22,34.26,168234.0,32.4029,32.4029,32.3462,32.384,168234.0
2021-04-21 15:00:00,34.27,34.27,34.18,34.21,126624.0,32.3934,32.3934,32.3084,32.3367,126624.0
2021-04-21 15:05:00,34.21,34.22,34.18,34.21,82902.0,32.3367,32.3462,32.3084,32.3367,82902.0
2021-04-21 15:10:00,34.21,34.25,34.21,34.23,95475.0,32.3367,32.3745,32.3367,32.3556,95475.0
2021-04-21 15:15:00,34.23,34.24,34.2,34.2,121251.0,32.3556,32.3651,32.3273,32.3273,121251.0
2021-04-21 15:20:00,34.2,34.3,34.2,34.28,316680.0,32.3273,32.4218,32.3273,32.4029,316680.0
2021-04-21 15:25:00,34.28,34.28,34.14,34.15,191772.0,32.4029,32.4029,32.2706,32.28,191772.0
2021-04-21 15:30:00,34.16,34.23,34.13,34.16,295356.0,32.2895,32.3556,32.2611,32.2895,295356.0
2021-04-21 15:35:00,34.16,34.25,34.16,34.2,338670.0,32.2895,32.3745,32.2895,32.3273,338670.0
2021-04-21 15:40:00,34.21,34.25,34.2,34.22,221316.0,32.3367,32.3745,32.3273,32.3462,221316.0
2021-04-21 15:45:00,34.22,34.26,34.18,34.26,275040.0,32.3462,32.384,32.3084,32.384,275040.0
2021-04-21 15:50:00,34.26,34.3,34.21,34.29,704922.0,32.384,32.4218,32.3367,32.4124,704922.0
2021-04-21 15:55:00,34.29,34.29,34.19,34.21,1051023.0,32.4124,32.4124,32.3178,32.3367,1051023.0
2021-04-22 09:30:00,33.91,34.01,33.77,33.95,462795.0,32.0532,32.1477,31.9208,32.091,462795.0
2021-04-22 09:35:00,33.95,34.25,33.94,34.21,272784.0,32.091,32.3745,32.0815,32.3367,272784.0
2021-04-22 09:40:00,34.22,34.28,34.17,34.23,128523.0,32.3462,32.4029,32.2989,32.3556,128523.0
2021-04-22 09:45:00,34.23,34.41,34.21,34.41,180042.0,32.3556,32.5258,32.3367,32.5258,180042.0
2021-04-22 09:50:00,34.41,34.53,34.37,34.5,406974.0,32.5258,32.6392,32.488,32.6109,406974.0
2021-04-22 09:55:00,34.5,34.57,34.42,34.44,325104.0,32.6109,32.677,32.5352,32.5541,325104.0
2021-04-22 10:00:00,34.45,34.48,34.36,34.42,146067.0,32.5636,32.592,32.4785,32.5352,146067.0
2021-04-22 10:05:00,34.43,34.47,34.39,34.47,134631.0,32.5447,32.5825,32.5069,32.5825,134631.0
2021-04-22 10:10:00,34.47,34.47,34.35,34.37,173280.0,32.5825,32.5825,32.4691,32.488,173280.0
2021-04-22 10:15:00,34.38,34.39,34.32,34.38,132252.0,32.4974,32.5069,32.4407,32.4974,132252.0
2021-04-22 10:20:00,34.39,34.39,34.3,34.34,131994.0,32.5069,32.5069,32.4218,32.4596,131994.0
2021-04-22 10:25:00,34.34,34.34,34.23,34.28,163545.0,32.4596,32.4596,32.3556,32.4029,163545.0
2021-04-22 10:30:00,34.27,34.34,34.27,34.3,97908.0,32.3934,32.4596,32.3934,32.4218,97908.0
2021-04-22 10:35:00,34.31,34.4,34.31,34.38,53499.0,32.4313,32.5163,32.4313,32.4974,53499.0
2021-04-22 10:40:00,34.37,34.42,34.37,34.39,72852.0,32.488,32.5352,32.488,32.5069,72852.0
2021-04-22 10:45:00,34.38,34.38,34.29,34.32,142215.0,32.4974,32.4974,32.4124,32.4407,142215.0
2021-04-22 10:50:00,34.31,34.35,34.29,34.34,68817.0,32.4313,32.4691,32.4124,32.4596,68817.0
2021-04-22 10:55:00,34.35,34.39,34.34,34.38,43782.0,32.4691,32.5069,32.4596,32.4974,43782.0
2021-04-22 11:00:00,34.38,34.4,34.29,34.32,78552.0,32.4974,32.5163,32.4124,32.4407,78552.0
2021-04-22 11:05:00,34.32,34.36,34.31,34.33,104037.0,32.4407,32.4785,32.4313,32.4502,104037.0
2021-04-22 11:10:00,34.33,34.43,34.3,34.42,64944.0,32.4502,32.5447,32.4218,32.5352,64944.0
2021-04-22 11:15:00,34.41,34.46,34.41,34.44,73275.0,32.5258,32.573,32.5258,32.5541,73275.0
2021-04-22 11:20:00,34.45,34.47,34.43,34.45,63930.0,32.5636,32.5825,32.5447,32.5636,63930.0
2021-04-22 11:25:00,34.45,34.47,34.44,34.44,68742.0,32.5636,32.5825,32.5541,32.5541,68742.0
2021-04-22 11:30:00,34.43,34.5,34.42,34.48,72066.0,32.5447,32.6109,32.5352,32.592,72066.0
2021-04-22 11:35:00,34.48,34.49,34.46,34.46,54294.0,32.592,32.6014,32.573,32.573,54294.0
2021-04-22 11:40:00,34.46,34.51,34.45,34.5,74808.0,32.573,32.6203,32.5636,32.6109,74808.0
2021-04-22 11:45:00,34.5,34.56,34.49,34.53,78378.0,32.6109,32.6676,32.6014,32.6392,78378.0
2021-04-22 11:50:00,34.53,34.55,34.52,34.53,65541.0,32.6392,32.6581,32.6298,32.6392,65541.0
2021-04-22 11:55:00,34.53,34.53,34.47,34.49,84939.0,32.6392,32.6392,32.5825,32.6014,84939.0
2021-04-22 12:00:00,34.48,34.55,34.46,34.51,83106.0,32.592,32.6581,32.573,32.6203,83106.0
2021-04-22 12:05:00,34.51,34.55,34.5,34.52,121551.0,32.6203,32.6581,32.6109,32.6298,121551.0
2021-04-22 12:10:00,34.53,34.53,34.46,34.48,78579.0,32.6392,32.6392,32.573,32.592,78579.0
2021-04-22 12:15:00,34.49,34.53,34.48,34.48,82488.0,32.6014,32.6392,32.592,32.592,82488.0
2021-04-22 12:20:00,34.48,34.49,34.45,34.47,82551.0,32.592,32.6014,32.5636,32.5825,82551.0
2021-04-22 12:25:00,34.47,34.48,34.45,34.47,75021.0,32.5825,32.592,32.5636,32.5825,75021.0
2021-04-22 12:30:00,34.47,34.52,34.47,34.51,93732.0,32.5825,32.6298,32.5825,32.6203,93732.0
2021-04-22 12:35:00,34.51,34.53,34.5,34.53,69906.0,32.6203,32.6392,32.6109,32.6392,69906.0
2021-04-22 12:40:00,34.53,34.55,34.51,34.55,79335.0,32.6392,32.6581,32.6203,32.6581,79335.0
2021-04-22 12:45:00,34.55,34.55,34.47,34.48,76941.0,32.6581,32.6581,32.5825,32.592,76941.0
2021-04-22 12:50:00,34.49,34.55,34.48,34.55,88266.0,32.6014,32.6581,32.592,32.6581,88266.0
2021-04-22 12:55:00,34.55,34.58,34.54,34.56,148122.0,32.6581,32.6865,32.6487,32.6676,148122.0
2021-04-22 13:00:00,34.56,34.56,34.48,34.49,81219.0,32.6676,32.6676,32.592,32.6014,81219.0
2021-04-22 13:05:00,34.48,34.49,34.27,34.35,159924.0,32.592,32.6014,32.3934,32.4691,159924.0
2021-04-22 13:10:00,34.34,34.34,34.2,34.29,168474.0,32.4596,32.4596,32.3273,32.4124,168474.0
2021-04-22 13:15:00,34.29,34.33,34.22,34.22,201348.0,32.4124,32.4502,32.3462,32.3462,201348.0
2021-04-22 13:20:00,34.23,34.32,34.21,34.28,120183.0,32.3556,32.4407,32.3367,32.4029,120183.0
2021-04-22 13:25:00,34.28,34.35,34.26,34.31,67590.0,32.4029,32.4691,32.384,32.4313,67590.0
2021-04-22 13:30:00,34.29,34.31,34.24,34.31,84762.0,32.4124,32.4313,32.3651,32.4313,84762.0
2021-04-22 13:35:00,34.3,34.3,34.22,34.27,55371.0,32.4218,32.4218,32.3462,32.3934,55371.0
2021-04-22 13:40:00,34.27,34.27,34.13,34.14,65280.0,32.3934,32.3934,32.2611,32.2706,65280.0
2021-04-22 13:45:00,34.15,34.17,34.1,34.11,102351.0,32.28,32.2989,32.2328,32.2422,102351.0
2021-04-22 13:50:00,34.13,34.13,34.06,34.08,72582.0,32.2611,32.2611,32.1949,32.2139,72582.0
2021-04-22 13:55:00,34.08,34.13,34.04,34.06,75924.0,32.2139,32.2611,32.176,32.1949,75924.0
2021-04-22 14:00:00,34.06,34.07,34.0,34.06,141078.0,32.1949,32.2044,32.1382,32.1949,141078.0
2021-04-22 14:05:00,34.05,34.09,34.04,34.07,77046.0,32.1855,32.2233,32.176,32.2044,77046.0
2021-04-22 14:10:00,34.07,34.1,34.05,34.08,87153.0,32.2044,32.2328,32.1855,32.2139,87153.0
2021-04-22 14:15:00,34.07,34.12,34.05,34.08,94443.0,32.2044,32.2517,32.1855,32.2139,94443.0
2021-04-22 14:20:00,34.08,34.08,34.01,34.04,69951.0,32.2139,32.2139,32.1477,32.176,69951.0
2021-04-22 14:25:00,34.03,34.05,34.02,34.05,167874.0,32.1666,32.1855,32.1571,32.1855,167874.0
2021-04-22 14:30:00,34.05,34.05,33.97,34.01,113418.0,32.1855,32.1855,32.1099,32.1477,113418.0
2021-04-22 14:35:00,34.01,34.04,34.0,34.0,83961.0,32.1477,32.176,32.1382,32.1382,83961.0
2021-04-22 14:40:00,33.99,34.04,33.98,34.03,63276.0,32.1288,32.176,32.1193,32.1666,63276.0
2021-04-22 14:45:00,34.03,34.08,34.02,34.06,45927.0,32.1666,32.2139,32.1571,32.1949,45927.0
2021-04-22 14:50:00,34.06,34.07,34.01,34.02,58779.0,32.1949,32.2044,32.1477,32.1571,58779.0
2021-04-22 14:55:00,34.02,34.09,34.02,34.04,60333.0,32.1571,32.2233,32.1571,32.176,60333.0
2021-04-22 15:00:00,34.03,34.05,34.01,34.02,117222.0,32.1666,32.1855,32.1477,32.1571,117222.0
2021-04-22 15:05:00,34.01,34.03,33.95,33.96,77670.0,32.1477,32.1666,32.091,32.1004,77670.0
2021-04-22 15:10:00,33.96,33.97,33.82,33.94,123615.0,32.1004,32.1099,31.9681,32.0815,123615.0
2021-04-22 15:15:00,33.94,33.95,33.89,33.93,113241.0,32.0815,32.091,32.0343,32.0721,113241.0
2021-04-22 15:20:00,33.93,33.94,33.89,33.89,105633.0,32.0721,32.0815,32.0343,32.0343,105633.0
2021-04-22 15:25:00,33.89,33.92,33.89,33.9,141078.0,32.0343,32.0626,32.0343,32.0437,141078.0
2021-04-22 15:30:00,33.9,33.91,33.87,33.88,196854.0,32.0437,32.0532,32.0154,32.0248,196854.0
2021-04-22 15:35:00,33.88,33.9,33.84,33.87,189675.0,32.0248,32.0437,31.987,32.0154,189675.0
2021-04-22 15:40:00,33.87,33.98,33.87,33.97,216756.0,32.0154,32.1193,32.0154,32.1099,216756.0
2021-04-22 15:45:00,33.97,34.03,33.94,33.96,253437.0,32.1099,32.1666,32.0815,32.1004,253437.0
2021-04-22 15:50:00,33.96,33.98,33.91,33.93,345606.0,32.1004,32.1193,32.0532,32.0721,345606.0
2021-04-22 15:55:00,33.93,33.95,33.9,33.93,587238.0,32.0721,32.091,32.0437,32.0721,587238.0
2021-04-23 09:30:00,33.93,34.01,33.87,33.99,151764.0,32.0721,32.1477,32.0154,32.1288,151764.0
2021-04-23 09:35:00,34.01,34.07,33.91,33.91,45375.0,32.1477,32.2044,32.0532,32.0532,45375.0
2021-04-23 09:40:00,33.91,33.96,33.86,33.86,41619.0,32.0532,32.1004,32.0059,32.0059,41619.0
2021-04-23 09:45:00,33.85,33.95,33.82,33.95,49290.0,31.9964,32.091,31.9681,32.091,49290.0
2021-04-23 09:50:00,33.94,33.95,33.89,33.92,31200.0,32.0815,32.091,32.0343,32.0626,31200.0
2021-04-23 09:55:00,33.94,34.06,33.94,34.06,62511.0,32.0815,32.1949,32.0815,32.1949,62511.0
2021-04-23 10:00:00,34.06,34.08,34.01,34.08,76758.0,32.1949,32.2139,32.1477,32.2139,76758.0
2021-04-23 10:05:00,34.07,34.09,34.05,34.05,47760.0,32.2044,32.2233,32.1855,32.1855,47760.0
2021-04-23 10:10:00,34.06,34.08,34.04,34.06,24774.0,32.1949,32.2139,32.176,32.1949,24774.0
2021-04-23 10:15:00,34.06,34.06,34.02,34.04,32205.0,32.1949,32.1949,32.1571,32.176,32205.0
2021-04-23 10:20:00,34.05,34.06,34.02,34.03,46050.0,32.1855,32.1949,32.1571,32.1666,46050.0
2021-04-23 10:25:00,34.04,34.07,34.01,34.06,33834.0,32.176,32.2044,32.1477,32.1949,33834.0
2021-04-23 10:30:00,34.06,34.16,34.06,34.12,100737.0,32.1949,32.2895,32.1949,32.2517,100737.0
2021-04-23 10:35:00,34.11,34.16,34.11,34.12,127683.0,32.2422,32.2895,32.2422,32.2517,127683.0
2021-04-23 10:40:00,34.12,34.16,34.11,34.12,36270.0,32.2517,32.2895,32.2422,32.2517,36270.0
2021-04-23 10:45:00,34.12,34.18,34.12,34.17,34290.0,32.2517,32.3084,32.2517,32.2989,34290.0
2021-04-23 10:50:00,34.16,34.21,34.13,34.2,38778.0,32.2895,32.3367,32.2611,32.3273,38778.0
2021-04-23 10:55:00,34.2,34.24,34.18,34.24,45786.0,32.3273,32.3651,32.3084,32.3651,45786.0
2021-04-23 11:00:00,34.24,34.28,34.23,34.25,44424.0,32.3651,32.4029,32.3556,32.3745,44424.0
2021-04-23 11:05:00,34.26,34.28,34.22,34.26,55161.0,32.384,32.4029,32.3462,32.384,55161.0
2021-04-23 11:10:00,34.26,34.32,34.26,34.32,37986.0,32.384,32.4407,32.384,32.4407,37986.0
2021-04-23 11:15:00,34.32,34.33,34.29,34.29,25071.0,32.4407,32.4502,32.4124,32.4124,25071.0
2021-04-23 11:20:00,34.29,34.31,34.27,34.31,44103.0,32.4124,32.4313,32.3934,32.4313,44103.0
2021-04-23 11:25:00,34.3,34.32,34.3,34.31,48924.0,32.4218,32.4407,32.4218,32.4313,48924.0
2021-04-23 11:30:00,34.31,34.33,34.3,34.32,32991.0,32.4313,32.4502,32.4218,32.4407,32991.0
2021-04-23 11:35:00,34.31,34.34,34.3,34.3,59562.0,32.4313,32.4596,32.4218,32.4218,59562.0
2021-04-23 11:40:00,34.31,34.34,34.28,34.33,42717.0,32.4313,32.4596,32.4029,32.4502,42717.0
2021-04-23 11:45:00,34.33,34.35,34.31,34.33,45912.0,32.4502,32.4691,32.4313,32.4502,45912.0
2021-04-23 11:50:00,34.32,34.33,34.28,34.33,37818.0,32.4407,32.4502,32.4029,32.4502,37818.0
2021-04-23 11:55:00,34.33,34.35,34.33,34.34,33438.0,32.4502,32.4691,32.4502,32.4596,33438.0
2021-04-23 12:00:00,34.34,34.37,34.34,34.37,33777.0,32.4596,32.488,32.4596,32.488,33777.0
2021-04-23 12:05:00,34.37,34.37,34.33,34.34,40410.0,32.488,32.488,32.4502,32.4596,40410.0
2021-04-23 12:10:00,34.35,34.35,34.32,34.33,27615.0,32.4691,32.4691,32.4407,32.4502,27615.0
2021-04-23 12:15:00,34.33,34.37,34.32,34.32,46575.0,32.4502,32.488,32.4407,32.4407,46575.0
2021-04-23 12:20:00,34.32,34.34,34.31,34.34,33666.0,32.4407,32.4596,32.4313,32.4596,33666.0
2021-04-23 12:25:00,34.33,34.34,34.31,34.32,43647.0,32.4502,32.4596,32.4313,32.4407,43647.0
2021-04-23 12:30:00,34.31,34.33,34.3,34.33,30168.0,32.4313,32.4502,32.4218,32.4502,30168.0
2021-04-23 12:35:00,34.32,34.35,34.32,34.34,30525.0,32.4407,32.4691,32.4407,32.4596,30525.0
2021-04-23 12:40:00,34.33,34.37,34.33,34.36,30696.0,32.4502,32.488,32.4502,32.4785,30696.0
2021-04-23 12:45:00,34.36,34.41,34.34,34.39,47955.0,32.4785,32.5258,32.4596,32.5069,47955.0
2021-04-23 12:50:00,34.39,34.41,34.38,34.41,34155.0,32.5069,32.5258,32.4974,32.5258,34155.0
2021-04-23 12:55:00,34.41,34.42,34.39,34.39,28452.0,32.5258,32.5352,32.5069,32.5069,28452.0
2021-04-23 13:00:00,34.39,34.4,34.33,34.33,34620.0,32.5069,32.5163,32.4502,32.4502,34620.0
2021-04-23 13:05:00,34.34,34.39,34.34,34.38,26775.0,32.4596,32.5069,32.4596,32.4974,26775.0
2021-04-23 13:10:00,34.38,34.39,34.36,34.36,27348.0,32.4974,32.5069,32.4785,32.4785,27348.0
2021-04-23 13:15:00,34.36,34.38,34.35,34.37,28059.0,32.4785,32.4974,32.4691,32.488,28059.0
2021-04-23 13:20:00,34.38,34.38,34.36,34.37,32616.0,32.4974,32.4974,32.4785,32.488,32616.0
2021-04-23 13:25:00,34.37,34.4,34.37,34.38,181293.0,32.488,32.5163,32.488,32.4974,181293.0
2021-04-23 13:30:00,34.38,34.42,34.38,34.42,54783.0,32.4974,32.5352,32.4974,32.5352,54783.0
2021-04-23 13:35:00,34.42,34.43,34.41,34.41,55026.0,32.5352,32.5447,32.5258,32.5258,55026.0
2021-04-23 13:40:00,34.41,34.42,34.4,34.41,76656.0,32.5258,32.5352,32.5163,32.5258,76656.0
2021-04-23 13:45:00,34.42,34.42,34.37,34.38,51114.0,32.5352,32.5352,32.488,32.4974,51114.0
2021-04-23 13:50:00,34.37,34.37,34.35,34.36,35703.0,32.488,32.488,32.4691,32.4785,35703.0
2021-04-23 13:55:00,34.36,34.38,34.35,34.36,42483.0,32.4785,32.4974,32.4691,32.4785,42483.0
2021-04-23 14:00:00,34.36,34.39,34.36,34.37,36522.0,32.4785,32.5069,32.4785,32.488,36522.0
2021-04-23 14:05:00,34.37,34.44,34.37,34.44,54645.0,32.488,32.5541,32.488,32.5541,54645.0
2021-04-23 14:10:00,34.43,34.43,34.42,34.43,68553.0,32.5447,32.5447,32.5352,32.5447,68553.0
2021-04-23 14:15:00,34.44,34.46,34.43,34.45,88083.0,32.5541,32.573,32.5447,32.5636,88083.0
2021-04-23 14:20:00,34.45,34.48,34.45,34.48,126333.0,32.5636,32.592,32.5636,32.592,126333.0
2021-04-23 14:25:00,34.48,34.5,34.45,34.5,155379.0,32.592,32.6109,32.5636,32.6109,155379.0
2021-04-23 14:30:00,34.51,34.51,34.47,34.48,142440.0,32.6203,32.6203,32.5825,32.592,142440.0
2021-04-23 14:35:00,34.47,34.49,34.46,34.49,78771.0,32.5825,32.6014,32.573,32.6014,78771.0
2021-04-23 14:40:00,34.49,34.52,34.48,34.5,61308.0,32.6014,32.6298,32.592,32.6109,61308.0
2021-04-23 14:45:00,34.5,34.5,34.47,34.48,48258.0,32.6109,32.6109,32.5825,32.592,48258.0
2021-04-23 14:50:00,34.48,34.53,34.48,34.52,324825.0,32.592,32.6392,32.592,32.6298,324825.0
2021-04-23 14:55:00,34.53,34.54,34.49,34.51,55482.0,32.6392,32.6487,32.6014,32.6203,55482.0
2021-04-23 15:00:00,34.5,34.51,34.47,34.47,55869.0,32.6109,32.6203,32.5825,32.5825,55869.0
2021-04-23 15:05:00,34.48,34.49,34.45,34.46,70629.0,32.592,32.6014,32.5636,32.573,70629.0
2021-04-23 15:10:00,34.46,34.46,34.44,34.44,67878.0,32.573,32.573,32.5541,32.5541,67878.0
2021-04-23 15:15:00,34.44,34.45,34.41,34.42,74889.0,32.5541,32.5636,32.5258,32.5352,74889.0
2021-04-23 15:20:00,34.42,34.43,34.4,34.4,105552.0,32.5352,32.5447,32.5163,32.5163,105552.0
2021-04-23 15:25:00,34.4,34.43,34.4,34.42,102009.0,32.5163,32.5447,32.5163,32.5352,102009.0
2021-04-23 15:30:00,34.42,34.45,34.4,34.41,170109.0,32.5352,32.5636,32.5163,32.5258,170109.0
2021-04-23 15:35:00,34.41,34.43,34.37,34.39,118752.0,32.5258,32.5447,32.488,32.5069,118752.0
2021-04-23 15:40:00,34.39,34.44,34.39,34.4,124947.0,32.5069,32.5541,32.5069,32.5163,124947.0
2021-04-23 15:45:00,34.4,34.41,34.38,34.4,144279.0,32.5163,32.5258,32.4974,32.5163,144279.0
2021-04-23 15:50:00,34.4,34.44,34.39,34.4,303777.0,32.5163,32.5541,32.5069,32.5163,303777.0
2021-04-23 15:55:00,34.4,34.42,34.35,34.37,526158.0,32.5163,32.5352,32.4691,32.488,526158.0
2021-04-26 09:30:00,34.34,34.5,34.3,34.5,486990.0,32.4596,32.6109,32.4218,32.6109,486990.0
2021-04-26 09:35:00,34.49,34.55,34.45,34.51,86826.0,32.6014,32.6581,32.5636,32.6203,86826.0
2021-04-26 09:40:00,34.52,34.53,34.44,34.45,157962.0,32.6298,32.6392,32.5541,32.5636,157962.0
2021-04-26 09:45:00,34.45,34.45,34.41,34.44,30519.0,32.5636,32.5636,32.5258,32.5541,30519.0
2021-04-26 09:50:00,34.43,34.43,34.29,34.31,67755.0,32.5447,32.5447,32.4124,32.4313,67755.0
2021-04-26 09:55:00,34.31,34.36,34.29,34.34,86157.0,32.4313,32.4785,32.4124,32.4596,86157.0
2021-04-26 10:00:00,34.35,34.41,34.31,34.4,205173.0,32.4691,32.5258,32.4313,32.5163,205173.0
2021-04-26 10:05:00,34.4,34.49,34.39,34.47,88983.0,32.5163,32.6014,32.5069,32.5825,88983.0
2021-04-26 10:10:00,34.48,34.48,34.43,34.46,59217.0,32.592,32.592,32.5447,32.573,59217.0
2021-04-26 10:15:00,34.46,34.46,34.39,34.44,86565.0,32.573,32.573,32.5069,32.5541,86565.0
2021-04-26 10:20:00,34.44,34.46,34.41,34.44,112506.0,32.5541,32.573,32.5258,32.5541,112506.0
2021-04-26 10:25:00,34.43,34.44,34.39,34.4,51762.0,32.5447,32.5541,32.5069,32.5163,51762.0
2021-04-26 10:30:00,34.41,34.45,34.41,34.43,69087.0,32.5258,32.5636,32.5258,32.5447,69087.0
2021-04-26 10:35:00,34.43,34.43,34.38,34.39,93939.0,32.5447,32.5447,32.4974,32.5069,93939.0
2021-04-26 10:40:00,34.39,34.39,34.36,34.38,39366.0,32.5069,32.5069,32.4785,32.4974,39366.0
2021-04-26 10:45:00,34.38,34.39,34.33,34.33,77010.0,32.4974,32.5069,32.4502,32.4502,77010.0
2021-04-26 10:50:00,34.33,34.34,34.29,34.3,81270.0,32.4502,32.4596,32.4124,32.4218,81270.0
2021-04-26 10:55:00,34.3,34.35,34.3,34.31,52989.0,32.4218,32.4691,32.4218,32.4313,52989.0
2021-04-26 11:00:00,34.3,34.37,34.29,34.36,59769.0,32.4218,32.488,32.4124,32.4785,59769.0
2021-04-26 11:05:00,34.36,34.37,34.33,34.35,33096.0,32.4785,32.488,32.4502,32.4691,33096.0
2021-04-26 11:10:00,34.35,34.39,34.35,34.38,33642.0,32.4691,32.5069,32.4691,32.4974,33642.0
2021-04-26 11:15:00,34.38,34.39,34.36,34.36,36633.0,32.4974,32.5069,32.4785,32.4785,36633.0
2021-04-26 11:20:00,34.36,34.37,34.33,34.33,25542.0,32.4785,32.488,32.4502,32.4502,25542.0
2021-04-26 11:25:00,34.33,34.34,34.31,34.32,170682.0,32.4502,32.4596,32.4313,32.4407,170682.0
2021-04-26 11:30:00,34.32,34.34,34.28,34.28,41232.0,32.4407,32.4596,32.4029,32.4029,41232.0
2021-04-26 11:35:00,34.28,34.32,34.28,34.3,31080.0,32.4029,32.4407,32.4029,32.4218,31080.0
2021-04-26 11:40:00,34.3,34.3,34.25,34.25,50034.0,32.4218,32.4218,32.3745,32.3745,50034.0
2021-04-26 11:45:00,34.25,34.28,34.24,34.28,25380.0,32.3745,32.4029,32.3651,32.4029,25380.0
2021-04-26 11:50:00,34.28,34.28,34.24,34.27,33198.0,32.4029,32.4029,32.3651,32.3934,33198.0
2021-04-26 11:55:00,34.27,34.29,34.26,34.28,77499.0,32.3934,32.4124,32.384,32.4029,77499.0
2021-04-26 12:00:00,34.28,34.29,34.27,34.27,27798.0,32.4029,32.4124,32.3934,32.3934,27798.0
2021-04-26 12:05:00,34.27,34.28,34.2,34.22,136398.0,32.3934,32.4029,32.3273,32.3462,136398.0
2021-04-26 12:10:00,34.21,34.24,34.2,34.22,42339.0,32.3367,32.3651,32.3273,32.3462,42339.0
2021-04-26 12:15:00,34.22,34.26,34.22,34.23,51846.0,32.3462,32.384,32.3462,32.3556,51846.0
2021-04-26 12:20:00,34.23,34.25,34.23,34.24,34896.0,32.3556,32.3745,32.3556,32.3651,34896.0
2021-04-26 12:25:00,34.24,34.26,34.21,34.24,45789.0,32.3651,32.384,32.3367,32.3651,45789.0
2021-04-26 12:30:00,34.24,34.29,34.24,34.27,112572.0,32.3651,32.4124,32.3651,32.3934,112572.0
2021-04-26 12:35:00,34.27,34.3,34.26,34.29,39510.0,32.3934,32.4218,32.384,32.4124,39510.0
2021-04-26 12:40:00,34.3,34.32,34.29,34.31,40290.0,32.4218,32.4407,32.4124,32.4313,40290.0
2021-04-26 12:45:00,34.3,34.32,34.29,34.32,39387.0,32.4218,32.4407,32.4124,32.4407,39387.0
2021-04-26 12:50:00,34.31,34.33,34.29,34.33,43755.0,32.4313,32.4502,32.4124,32.4502,43755.0
2021-04-26 12:55:00,34.33,34.33,34.28,34.28,40662.0,32.4502,32.4502,32.4029,32.4029,40662.0
2021-04-26 13:00:00,34.27,34.3,34.27,34.27,33864.0,32.3934,32.4218,32.3934,32.3934,33864.0
2021-04-26 13:05:00,34.27,34.27,34.25,34.26,32805.0,32.3934,32.3934,32.3745,32.384,32805.0
2021-04-26 13:10:00,34.25,34.27,34.24,34.25,39453.0,32.3745,32.3934,32.3651,32.3745,39453.0
2021-04-26 13:15:00,34.24,34.25,34.23,34.23,29742.0,32.3651,32.3745,32.3556,32.3556,29742.0
2021-04-26 13:20:00,34.23,34.24,34.21,34.21,38907.0,32.3556,32.3651,32.3367,32.3367,38907.0
2021-04-26 13:25:00,34.21,34.22,34.18,34.18,27936.0,32.3367,32.3462,32.3084,32.3084,27936.0
2021-04-26 13:30:00,34.18,34.2,34.17,34.19,74478.0,32.3084,32.3273,32.2989,32.3178,74478.0
2021-04-26 13:35:00,34.19,34.19,34.16,34.17,31002.0,32.3178,32.3178,32.2895,32.2989,31002.0
2021-04-26 13:40:00,34.17,34.17,34.13,34.13,55092.0,32.2989,32.2989,32.2611,32.2611,55092.0
2021-04-26 13:45:00,34.13,34.16,34.13,34.16,33639.0,32.2611,32.2895,32.2611,32.2895,33639.0
2021-04-26 13:50:00,34.15,34.19,34.15,34.18,27474.0,32.28,32.3178,32.28,32.3084,27474.0
2021-04-26 13:55:00,34.18,34.18,34.16,34.17,42087.0,32.3084,32.3084,32.2895,32.2989,42087.0
2021-04-26 14:00:00,34.17,34.17,34.15,34.16,48153.0,32.2989,32.2989,32.28,32.2895,48153.0
2021-04-26 14:05:00,34.16,34.16,34.14,34.14,60051.0,32.2895,32.2895,32.2706,32.2706,60051.0
2021-04-26 14:10:00,34.14,34.14,34.1,34.11,66792.0,32.2706,32.2706,32.2328,32.2422,66792.0
2021-04-26 14:15:00,34.11,34.17,34.11,34.17,102612.0,32.2422,32.2989,32.2422,32.2989,102612.0
2021-04-26 14:20:00,34.17,34.18,34.15,34.15,52545.0,32.2989,32.3084,32.28,32.28,52545.0
2021-04-26 14:25:00,34.15,34.15,34.13,34.13,40254.0,32.28,32.28,32.2611,32.2611,40254.0
2021-04-26 14:30:00,34.13,34.14,34.11,34.14,52500.0,32.2611,32.2706,32.2422,32.2706,52500.0
2021-04-26 14:35:00,34.14,34.17,34.14,34.15,46917.0,32.2706,32.2989,32.2706,32.28,46917.0
2021-04-26 14:40:00,34.15,34.18,34.14,34.17,57114.0,32.28,32.3084,32.2706,32.2989,57114.0
2021-04-26 14:45:00,34.17,34.17,34.14,34.16,40521.0,32.2989,32.2989,32.2706,32.2895,40521.0
2021-04-26 14:50:00,34.16,34.16,34.13,34.14,66918.0,32.2895,32.2895,32.2611,32.2706,66918.0
2021-04-26 14:55:00,34.14,34.17,34.13,34.15,48960.0,32.2706,32.2989,32.2611,32.28,48960.0
2021-04-26 15:00:00,34.15,34.18,34.15,34.16,111816.0,32.28,32.3084,32.28,32.2895,111816.0
2021-04-26 15:05:00,34.16,34.17,34.14,34.17,108702.0,32.2895,32.2989,32.2706,32.2989,108702.0
2021-04-26 15:10:00,34.16,34.17,34.14,34.16,69906.0,32.2895,32.2989,32.2706,32.2895,69906.0
2021-04-26 15:15:00,34.16,34.16,34.15,34.16,64935.0,32.2895,32.2895,32.28,32.2895,64935.0
2021-04-26 15:20:00,34.16,34.17,34.15,34.15,125352.0,32.2895,32.2989,32.28,32.28,125352.0
2021-04-26 15:25:00,34.15,34.15,34.09,34.09,108528.0,32.28,32.28,32.2233,32.2233,108528.0
2021-04-26 15:30:00,34.09,34.13,34.08,34.13,180672.0,32.2233,32.2611,32.2139,32.2611,180672.0
2021-04-26 15:35:00,34.13,34.18,34.12,34.17,232353.0,32.2611,32.3084,32.2517,32.2989,232353.0
2021-04-26 15:40:00,34.17,34.19,34.16,34.17,222204.0,32.2989,32.3178,32.2895,32.2989,222204.0
2021-04-26 15:45:00,34.16,34.17,34.09,34.1,232857.0,32.2895,32.2989,32.2233,32.2328,232857.0
2021-04-26 15:50:00,34.09,34.12,34.08,34.1,238854.0,32.2233,32.2517,32.2139,32.2328,238854.0
2021-04-26 15:55:00,34.1,34.12,34.07,34.1,451806.0,32.2328,32.2517,32.2044,32.2328,451806.0
2021-04-27 09:30:00,34.03,34.1,33.9,33.96,349581.0,32.1666,32.2328,32.0437,32.1004,349581.0
2021-04-27 09:35:00,33.96,34.0,33.89,33.92,104514.0,32.1004,32.1382,32.0343,32.0626,104514.0
2021-04-27 09:40:00,33.91,33.95,33.88,33.94,61944.0,32.0532,32.091,32.0248,32.0815,61944.0
2021-04-27 09:45:00,33.94,33.97,33.91,33.96,113175.0,32.0815,32.1099,32.0532,32.1004,113175.0
2021-04-27 09:50:00,33.96,34.0,33.9,33.93,101676.0,32.1004,32.1382,32.0437,32.0721,101676.0
2021-04-27 09:55:00,33.94,33.96,33.82,33.83,69333.0,32.0815,32.1004,31.9681,31.9775,69333.0
2021-04-27 10:00:00,33.83,33.89,33.8,33.89,131151.0,31.9775,32.0343,31.9492,32.0343,131151.0
2021-04-27 10:05:00,33.88,33.91,33.88,33.9,65211.0,32.0248,32.0532,32.0248,32.0437,65211.0
2021-04-27 10:10:00,33.91,33.93,33.86,33.91,40509.0,32.0532,32.0721,32.0059,32.0532,40509.0
2021-04-27 10:15:00,33.9,33.9,33.85,33.89,61386.0,32.0437,32.0437,31.9964,32.0343,61386.0
2021-04-27 10:20:00,33.89,33.9,33.86,33.86,63897.0,32.0343,32.0437,32.0059,32.0059,63897.0
2021-04-27 10:25:00,33.86,33.89,33.84,33.85,82254.0,32.0059,32.0343,31.987,31.9964,82254.0
2021-04-27 10:30:00,33.86,33.9,33.86,33.89,52668.0,32.0059,32.0437,32.0059,32.0343,52668.0
2021-04-27 10:35:00,33.9,33.93,33.86,33.88,60390.0,32.0437,32.0721,32.0059,32.0248,60390.0
2021-04-27 10:40:00,33.88,33.89,33.84,33.88,48114.0,32.0248,32.0343,31.987,32.0248,48114.0
2021-04-27 10:45:00,33.88,33.95,33.88,33.92,61071.0,32.0248,32.091,32.0248,32.0626,61071.0
2021-04-27 10:50:00,33.91,33.94,33.91,33.93,35001.0,32.0532,32.0815,32.0532,32.0721,35001.0
2021-04-27 10:55:00,33.93,33.95,33.9,33.93,107832.0,32.0721,32.091,32.0437,32.0721,107832.0
2021-04-27 11:00:00,33.93,33.97,33.93,33.95,58290.0,32.0721,32.1099,32.0721,32.091,58290.0
2021-04-27 11:05:00,33.96,33.97,33.93,33.94,28941.0,32.1004,32.1099,32.0721,32.0815,28941.0
2021-04-27 11:10:00,33.93,33.95,33.91,33.95,66426.0,32.0721,32.091,32.0532,32.091,66426.0
2021-04-27 11:15:00,33.95,33.96,33.9,33.9,43683.0,32.091,32.1004,32.0437,32.0437,43683.0
2021-04-27 11:20:00,33.9,33.92,33.89,33.9,36027.0,32.0437,32.0626,32.0343,32.0437,36027.0
2021-04-27 11:25:00,33.9,33.9,33.86,33.87,55233.0,32.0437,32.0437,32.0059,32.0154,55233.0
2021-04-27 11:30:00,33.87,33.91,33.87,33.9,42414.0,32.0154,32.0532,32.0154,32.0437,42414.0
2021-04-27 11:35:00,33.9,33.91,33.88,33.9,26346.0,32.0437,32.0532,32.0248,32.0437,26346.0
2021-04-27 11:40:00,33.9,33.9,33.86,33.87,28146.0,32.0437,32.0437,32.0059,32.0154,28146.0
2021-04-27 11:45:00,33.86,33.89,33.86,33.87,47532.0,32.0059,32.0343,32.0059,32.0154,47532.0
2021-04-27 11:50:00,33.87,33.92,33.87,33.89,45309.0,32.0154,32.0626,32.0154,32.0343,45309.0
2021-04-27 11:55:00,33.89,33.91,33.88,33.89,84906.0,32.0343,32.0532,32.0248,32.0343,84906.0
2021-04-27 12:00:00,33.89,33.91,33.87,33.88,87951.0,32.0343,32.0532,32.0154,32.0248,87951.0
2021-04-27 12:05:00,33.87,33.87,33.82,33.82,136950.0,32.0154,32.0154,31.9681,31.9681,136950.0
2021-04-27 12:10:00,33.82,33.85,33.81,33.84,77493.0,31.9681,31.9964,31.9586,31.987,77493.0
2021-04-27 12:15:00,33.84,33.87,33.84,33.86,40281.0,31.987,32.0154,31.987,32.0059,40281.0
2021-04-27 12:20:00,33.86,33.87,33.84,33.86,91185.0,32.0059,32.0154,31.987,32.0059,91185.0
2021-04-27 12:25:00,33.87,33.91,33.87,33.9,65331.0,32.0154,32.0532,32.0154,32.0437,65331.0
2021-04-27 12:30:00,33.89,33.92,33.89,33.92,50652.0,32.0343,32.0626,32.0343,32.0626,50652.0
2021-04-27 12:35:00,33.92,33.92,33.87,33.89,54585.0,32.0626,32.0626,32.0154,32.0343,54585.0
2021-04-27 12:40:00,33.88,33.88,33.85,33.85,37422.0,32.0248,32.0248,31.9964,31.9964,37422.0
2021-04-27 12:45:00,33.86,33.87,33.84,33.86,34242.0,32.0059,32.0154,31.987,32.0059,34242.0
2021-04-27 12:50:00,33.86,33.87,33.8,33.82,49581.0,32.0059,32.0154,31.9492,31.9681,49581.0
2021-04-27 12:55:00,33.82,33.84,33.82,33.84,37560.0,31.9681,31.987,31.9681,31.987,37560.0
2021-04-27 13:00:00,33.84,33.86,33.82,33.86,36111.0,31.987,32.0059,31.9681,32.0059,36111.0
2021-04-27 13:05:00,33.86,33.87,33.85,33.87,31251.0,32.0059,32.0154,31.9964,32.0154,31251.0
2021-04-27 13:10:00,33.86,33.88,33.86,33.88,30690.0,32.0059,32.0248,32.0059,32.0248,30690.0
2021-04-27 13:15:00,33.88,33.91,33.88,33.9,21144.0,32.0248,32.0532,32.0248,32.0437,21144.0
2021-04-27 13:20:00,33.9,33.92,33.9,33.91,34776.0,32.0437,32.0626,32.0437,32.0532,34776.0
2021-04-27 13:25:00,33.91,33.93,33.9,33.92,29589.0,32.0532,32.0721,32.0437,32.0626,29589.0
2021-04-27 13:30:00,33.92,33.94,33.91,33.91,80532.0,32.0626,32.0815,32.0532,32.0532,80532.0
2021-04-27 13:35:00,33.91,33.92,33.9,33.91,44877.0,32.0532,32.0626,32.0437,32.0532,44877.0
2021-04-27 13:40:00,33.9,33.92,33.89,33.9,46227.0,32.0437,32.0626,32.0343,32.0437,46227.0
2021-04-27 13:45:00,33.9,33.91,33.89,33.91,21834.0,32.0437,32.0532,32.0343,32.0532,21834.0
2021-04-27 13:50:00,33.91,33.92,33.88,33.89,69081.0,32.0532,32.0626,32.0248,32.0343,69081.0
2021-04-27 13:55:00,33.89,33.91,33.89,33.9,22383.0,32.0343,32.0532,32.0343,32.0437,22383.0
2021-04-27 14:00:00,33.9,33.9,33.87,33.87,40029.0,32.0437,32.0437,32.0154,32.0154,40029.0
2021-04-27 14:05:00,33.88,33.9,33.87,33.89,34422.0,32.0248,32.0437,32.0154,32.0343,34422.0
2021-04-27 14:10:00,33.89,33.9,33.88,33.88,23679.0,32.0343,32.0437,32.0248,32.0248,23679.0
2021-04-27 14:15:00,33.88,33.89,33.86,33.89,75849.0,32.0248,32.0343,32.0059,32.0343,75849.0
2021-04-27 14:20:00,33.89,33.89,33.83,33.87,95199.0,32.0343,32.0343,31.9775,32.0154,95199.0
2021-04-27 14:25:00,33.87,33.87,33.85,33.87,37527.0,32.0154,32.0154,31.9964,32.0154,37527.0
2021-04-27 14:30:00,33.87,33.88,33.86,33.87,130131.0,32.0154,32.0248,32.0059,32.0154,130131.0
2021-04-27 14:35:00,33.87,33.97,33.87,33.97,715809.0,32.0154,32.1099,32.0154,32.1099,715809.0
2021-04-27 14:40:00,33.97,34.01,33.96,34.01,43917.0,32.1099,32.1477,32.1004,32.1477,43917.0
2021-04-27 14:45:00,34.01,34.04,34.01,34.03,36621.0,32.1477,32.176,32.1477,32.1666,36621.0
2021-04-27 14:50:00,34.03,34.03,33.99,34.0,44055.0,32.1666,32.1666,32.1288,32.1382,44055.0
2021-04-27 14:55:00,34.0,34.03,33.99,34.03,103401.0,32.1382,32.1666,32.1288,32.1666,103401.0
2021-04-27 15:00:00,34.03,34.03,33.98,33.99,45468.0,32.1666,32.1666,32.1193,32.1288,45468.0
2021-04-27 15:05:00,34.0,34.01,33.99,34.0,41250.0,32.1382,32.1477,32.1288,32.1382,41250.0
2021-04-27 15:10:00,34.0,34.04,34.0,34.04,36399.0,32.1382,32.176,32.1382,32.176,36399.0
2021-04-27 15:15:00,34.03,34.08,34.03,34.08,52800.0,32.1666,32.2139,32.1666,32.2139,52800.0
2021-04-27 15:20:00,34.08,34.09,34.05,34.06,45741.0,32.2139,32.2233,32.1855,32.1949,45741.0
2021-04-27 15:25:00,34.05,34.07,34.04,34.07,52029.0,32.1855,32.2044,32.176,32.2044,52029.0
2021-04-27 15:30:00,34.07,34.07,34.03,34.04,114333.0,32.2044,32.2044,32.1666,32.176,114333.0
2021-04-27 15:35:00,34.04,34.06,34.01,34.03,137691.0,32.176,32.1949,32.1477,32.1666,137691.0
2021-04-27 15:40:00,34.03,34.05,34.01,34.04,149151.0,32.1666,32.1855,32.1477,32.176,149151.0
2021-04-27 15:45:00,34.04,34.04,33.96,33.98,164994.0,32.176,32.176,32.1004,32.1193,164994.0
2021-04-27 15:50:00,33.98,34.01,33.96,33.99,225201.0,32.1193,32.1477,32.1004,32.1288,225201.0
2021-04-27 15:55:00,33.99,34.03,33.95,33.97,418827.0,32.1288,32.1666,32.091,32.1099,418827.0
2021-04-28 09:30:00,33.86,34.04,33.83,34.04,142803.0,32.0059,32.176,31.9775,32.176,142803.0
2021-04-28 09:35:00,34.02,34.07,33.95,34.07,81297.0,32.1571,32.2044,32.091,32.2044,81297.0
2021-04-28 09:40:00,34.07,34.07,33.92,33.94,136866.0,32.2044,32.2044,32.0626,32.0815,136866.0
2021-04-28 09:45:00,33.94,33.99,33.93,33.98,61527.0,32.0815,32.1288,32.0721,32.1193,61527.0
2021-04-28 09:50:00,33.98,34.05,33.98,34.03,397239.0,32.1193,32.1855,32.1193,32.1666,397239.0
2021-04-28 09:55:00,34.03,34.08,33.99,34.04,90072.0,32.1666,32.2139,32.1288,32.176,90072.0
2021-04-28 10:00:00,34.04,34.06,33.98,34.04,250458.0,32.176,32.1949,32.1193,32.176,250458.0
2021-04-28 10:05:00,34.04,34.05,33.99,34.01,101172.0,32.176,32.1855,32.1288,32.1477,101172.0
2021-04-28 10:10:00,34.01,34.03,33.99,34.02,138678.0,32.1477,32.1666,32.1288,32.1571,138678.0
2021-04-28 10:15:00,34.02,34.04,33.98,34.0,97668.0,32.1571,32.176,32.1193,32.1382,97668.0
2021-04-28 10:20:00,34.0,34.05,33.97,33.98,179445.0,32.1382,32.1855,32.1099,32.1193,179445.0
2021-04-28 10:25:00,33.99,34.03,33.99,34.02,83385.0,32.1288,32.1666,32.1288,32.1571,83385.0
2021-04-28 10:30:00,34.02,34.04,34.01,34.04,163077.0,32.1571,32.176,32.1477,32.176,163077.0
2021-04-28 10:35:00,34.03,34.03,34.0,34.03,77472.0,32.1666,32.1666,32.1382,32.1666,77472.0
2021-04-28 10:40:00,34.02,34.1,34.02,34.1,148179.0,32.1571,32.2328,32.1571,32.2328,148179.0
2021-04-28 10:45:00,34.09,34.1,34.04,34.06,237909.0,32.2233,32.2328,32.176,32.1949,237909.0
2021-04-28 10:50:00,34.06,34.09,34.05,34.08,97464.0,32.1949,32.2233,32.1855,32.2139,97464.0
2021-04-28 10:55:00,34.08,34.17,34.08,34.12,290892.0,32.2139,32.2989,32.2139,32.2517,290892.0
2021-04-28 11:00:00,34.12,34.14,34.1,34.13,70380.0,32.2517,32.2706,32.2328,32.2611,70380.0
2021-04-28 11:05:00,34.13,34.14,34.11,34.13,99591.0,32.2611,32.2706,32.2422,32.2611,99591.0
2021-04-28 11:10:00,34.14,34.15,34.12,34.13,38580.0,32.2706,32.28,32.2517,32.2611,38580.0
2021-04-28 11:15:00,34.12,34.15,34.12,34.15,43695.0,32.2517,32.28,32.2517,32.28,43695.0
2021-04-28 11:20:00,34.15,34.15,34.11,34.11,49026.0,32.28,32.28,32.2422,32.2422,49026.0
2021-04-28 11:25:00,34.12,34.14,34.11,34.14,69669.0,32.2517,32.2706,32.2422,32.2706,69669.0
2021-04-28 11:30:00,34.14,34.15,34.13,34.13,48459.0,32.2706,32.28,32.2611,32.2611,48459.0
2021-04-28 11:35:00,34.13,34.14,34.1,34.14,47355.0,32.2611,32.2706,32.2328,32.2706,47355.0
2021-04-28 11:40:00,34.13,34.13,34.08,34.08,36495.0,32.2611,32.2611,32.2139,32.2139,36495.0
2021-04-28 11:45:00,34.08,34.09,34.03,34.04,35085.0,32.2139,32.2233,32.1666,32.176,35085.0
2021-04-28 11:50:00,34.04,34.05,34.03,34.04,33249.0,32.176,32.1855,32.1666,32.176,33249.0
2021-04-28 11:55:00,34.03,34.05,34.01,34.03,27099.0,32.1666,32.1855,32.1477,32.1666,27099.0
2021-04-28 12:00:00,34.03,34.03,33.98,34.0,63381.0,32.1666,32.1666,32.1193,32.1382,63381.0
2021-04-28 12:05:00,34.0,34.03,34.0,34.01,41541.0,32.1382,32.1666,32.1382,32.1477,41541.0
2021-04-28 12:10:00,34.0,34.02,34.0,34.0,22947.0,32.1382,32.1571,32.1382,32.1382,22947.0
2021-04-28 12:15:00,33.99,34.01,33.98,34.0,53004.0,32.1288,32.1477,32.1193,32.1382,53004.0
2021-04-28 12:20:00,34.0,34.02,33.99,34.02,20031.0,32.1382,32.1571,32.1288,32.1571,20031.0
2021-04-28 12:25:00,34.02,34.03,34.01,34.03,18501.0,32.1571,32.1666,32.1477,32.1666,18501.0
2021-04-28 12:30:00,34.03,34.05,34.02,34.04,45153.0,32.1666,32.1855,32.1571,32.176,45153.0
2021-04-28 12:35:00,34.04,34.04,34.02,34.04,19245.0,32.176,32.176,32.1571,32.176,19245.0
2021-04-28 12:40:00,34.04,34.04,34.01,34.03,18975.0,32.176,32.176,32.1477,32.1666,18975.0
2021-04-28 12:45:00,34.03,34.05,34.02,34.04,27438.0,32.1666,32.1855,32.1571,32.176,27438.0
2021-04-28 12:50:00,34.05,34.06,34.01,34.02,38967.0,32.1855,32.1949,32.1477,32.1571,38967.0
2021-04-28 12:55:00,34.02,34.02,33.99,34.0,26796.0,32.1571,32.1571,32.1288,32.1382,26796.0
2021-04-28 13:00:00,34.0,34.0,33.98,33.98,21093.0,32.1382,32.1382,32.1193,32.1193,21093.0
2021-04-28 13:05:00,33.99,34.0,33.97,33.99,28140.0,32.1288,32.1382,32.1099,32.1288,28140.0
2021-04-28 13:10:00,33.99,34.0,33.98,34.0,28800.0,32.1288,32.1382,32.1193,32.1382,28800.0
2021-04-28 13:15:00,34.0,34.02,33.98,34.01,21873.0,32.1382,32.1571,32.1193,32.1477,21873.0
2021-04-28 13:20:00,34.01,34.01,34.0,34.01,44964.0,32.1477,32.1477,32.1382,32.1477,44964.0
2021-04-28 13:25:00,34.02,34.03,34.01,34.03,15249.0,32.1571,32.1666,32.1477,32.1666,15249.0
2021-04-28 13:30:00,34.03,34.04,34.02,34.04,23043.0,32.1666,32.176,32.1571,32.176,23043.0
2021-04-28 13:35:00,34.05,34.06,34.03,34.04,49689.0,32.1855,32.1949,32.1666,32.176,49689.0
2021-04-28 13:40:00,34.04,34.04,34.02,34.02,26592.0,32.176,32.176,32.1571,32.1571,26592.0
2021-04-28 13:45:00,34.02,34.02,34.0,34.0,52467.0,32.1571,32.1571,32.1382,32.1382,52467.0
2021-04-28 13:50:00,34.0,34.0,33.96,33.97,38241.0,32.1382,32.1382,32.1004,32.1099,38241.0
2021-04-28 13:55:00,33.96,34.0,33.96,33.98,44025.0,32.1004,32.1382,32.1004,32.1193,44025.0
2021-04-28 14:00:00,33.99,34.01,33.95,33.96,80133.0,32.1288,32.1477,32.091,32.1004,80133.0
2021-04-28 14:05:00,33.96,33.97,33.94,33.97,40194.0,32.1004,32.1099,32.0815,32.1099,40194.0
2021-04-28 14:10:00,33.96,33.99,33.95,33.99,26700.0,32.1004,32.1288,32.091,32.1288,26700.0
2021-04-28 14:15:00,33.98,33.99,33.95,33.96,38025.0,32.1193,32.1288,32.091,32.1004,38025.0
2021-04-28 14:20:00,33.96,34.02,33.96,33.97,84423.0,32.1004,32.1571,32.1004,32.1099,84423.0
2021-04-28 14:25:00,33.97,33.99,33.95,33.96,43857.0,32.1099,32.1288,32.091,32.1004,43857.0
2021-04-28 14:30:00,33.95,33.95,33.92,33.94,99036.0,32.091,32.091,32.0626,32.0815,99036.0
2021-04-28 14:35:00,33.95,34.01,33.95,34.0,151821.0,32.091,32.1477,32.091,32.1382,151821.0
2021-04-28 14:40:00,34.0,34.0,33.96,34.0,178122.0,32.1382,32.1382,32.1004,32.1382,178122.0
2021-04-28 14:45:00,34.0,34.0,33.95,33.95,172605.0,32.1382,32.1382,32.091,32.091,172605.0
2021-04-28 14:50:00,33.95,33.96,33.94,33.94,51318.0,32.091,32.1004,32.0815,32.0815,51318.0
2021-04-28 14:55:00,33.94,33.94,33.89,33.9,72984.0,32.0815,32.0815,32.0343,32.0437,72984.0
2021-04-28 15:00:00,33.9,33.91,33.88,33.9,65166.0,32.0437,32.0532,32.0248,32.0437,65166.0
2021-04-28 15:05:00,33.9,33.91,33.88,33.9,172449.0,32.0437,32.0532,32.0248,32.0437,172449.0
2021-04-28 15:10:00,33.9,33.9,33.8,33.86,146817.0,32.0437,32.0437,31.9492,32.0059,146817.0
2021-04-28 15:15:00,33.85,33.87,33.84,33.86,40872.0,31.9964,32.0154,31.987,32.0059,40872.0
2021-04-28 15:20:00,33.86,33.89,33.85,33.89,84207.0,32.0059,32.0343,31.9964,32.0343,84207.0
2021-04-28 15:25:00,33.89,33.91,33.88,33.9,200766.0,32.0343,32.0532,32.0248,32.0437,200766.0
2021-04-28 15:30:00,33.89,33.9,33.86,33.87,136596.0,32.0343,32.0437,32.0059,32.0154,136596.0
2021-04-28 15:35:00,33.87,33.9,33.87,33.88,282258.0,32.0154,32.0437,32.0154,32.0248,282258.0
2021-04-28 15:40:00,33.88,33.9,33.88,33.88,248457.0,32.0248,32.0437,32.0248,32.0248,248457.0
2021-04-28 15:45:00,33.88,33.9,33.87,33.87,262611.0,32.0248,32.0437,32.0154,32.0154,262611.0
2021-04-28 15:50:00,33.88,33.88,33.84,33.87,386862.0,32.0248,32.0248,31.987,32.0154,386862.0
2021-04-28 15:55:00,33.87,33.87,33.78,33.82,996807.0,32.0154,32.0154,31.9303,31.9681,996807.0
2021-04-29 09:30:00,34.0,34.0,33.75,33.76,292332.0,32.1382,32.1382,31.9019,31.9114,292332.0
2021-04-29 09:35:00,33.77,33.86,33.76,33.78,92601.0,31.9208,32.0059,31.9114,31.9303,92601.0
2021-04-29 09:40:00,33.79,33.81,33.64,33.69,156390.0,31.9397,31.9586,31.7979,31.8452,156390.0
2021-04-29 09:45:00,33.7,33.72,33.66,33.72,136782.0,31.8547,31.8736,31.8169,31.8736,136782.0
2021-04-29 09:50:00,33.72,33.8,33.71,33.72,249036.0,31.8736,31.9492,31.8641,31.8736,249036.0
2021-04-29 09:55:00,33.73,33.8,33.72,33.73,132201.0,31.883,31.9492,31.8736,31.883,132201.0
2021-04-29 10:00:00,33.73,33.75,33.69,33.71,90141.0,31.883,31.9019,31.8452,31.8641,90141.0
2021-04-29 10:05:00,33.7,33.71,33.65,33.67,87021.0,31.8547,31.8641,31.8074,31.8263,87021.0
2021-04-29 10:10:00,33.67,33.71,33.66,33.68,96750.0,31.8263,31.8641,31.8169,31.8358,96750.0
2021-04-29 10:15:00,33.68,33.75,33.67,33.75,79302.0,31.8358,31.9019,31.8263,31.9019,79302.0
2021-04-29 10:20:00,33.75,33.75,33.72,33.73,36402.0,31.9019,31.9019,31.8736,31.883,36402.0
2021-04-29 10:25:00,33.74,33.74,33.66,33.67,39327.0,31.8925,31.8925,31.8169,31.8263,39327.0
2021-04-29 10:30:00,33.67,33.69,33.62,33.64,104511.0,31.8263,31.8452,31.779,31.7979,104511.0
2021-04-29 10:35:00,33.65,33.73,33.65,33.71,94905.0,31.8074,31.883,31.8074,31.8641,94905.0
2021-04-29 10:40:00,33.7,33.73,33.69,33.71,54588.0,31.8547,31.883,31.8452,31.8641,54588.0
2021-04-29 10:45:00,33.71,33.73,33.64,33.66,111537.0,31.8641,31.883,31.7979,31.8169,111537.0
2021-04-29 10:50:00,33.66,33.67,33.6,33.61,161427.0,31.8169,31.8263,31.7601,31.7696,161427.0
2021-04-29 10:55:00,33.61,33.66,33.6,33.63,70563.0,31.7696,31.8169,31.7601,31.7885,70563.0
2021-04-29 11:00:00,33.63,33.65,33.6,33.62,59601.0,31.7885,31.8074,31.7601,31.779,59601.0
2021-04-29 11:05:00,33.62,33.63,33.57,33.58,74064.0,31.779,31.7885,31.7318,31.7412,74064.0
2021-04-29 11:10:00,33.58,33.63,33.57,33.61,72732.0,31.7412,31.7885,31.7318,31.7696,72732.0
2021-04-29 11:15:00,33.6,33.61,33.57,33.6,115515.0,31.7601,31.7696,31.7318,31.7601,115515.0
2021-04-29 11:20:00,33.61,33.62,33.58,33.62,75555.0,31.7696,31.779,31.7412,31.779,75555.0
2021-04-29 11:25:00,33.62,33.65,33.61,33.61,109968.0,31.779,31.8074,31.7696,31.7696,109968.0
2021-04-29 11:30:00,33.61,33.62,33.59,33.6,104508.0,31.7696,31.779,31.7507,31.7601,104508.0
2021-04-29 11:35:00,33.6,33.61,33.57,33.57,80070.0,31.7601,31.7696,31.7318,31.7318,80070.0
2021-04-29 11:40:00,33.57,33.59,33.54,33.54,101526.0,31.7318,31.7507,31.7034,31.7034,101526.0
2021-04-29 11:45:00,33.54,33.55,33.52,33.53,53718.0,31.7034,31.7129,31.6845,31.694,53718.0
2021-04-29 11:50:00,33.53,33.53,33.46,33.47,180903.0,31.694,31.694,31.6278,31.6373,180903.0
2021-04-29 11:55:00,33.47,33.49,33.44,33.47,149424.0,31.6373,31.6562,31.6089,31.6373,149424.0
2021-04-29 12:00:00,33.47,33.49,33.37,33.39,95382.0,31.6373,31.6562,31.5427,31.5616,95382.0
2021-04-29 12:05:00,33.39,33.41,33.33,33.4,149700.0,31.5616,31.5805,31.5049,31.5711,149700.0
2021-04-29 12:10:00,33.4,33.43,33.38,33.42,101589.0,31.5711,31.5994,31.5522,31.59,101589.0
2021-04-29 12:15:00,33.42,33.44,33.39,33.43,84027.0,31.59,31.6089,31.5616,31.5994,84027.0
2021-04-29 12:20:00,33.43,33.44,33.41,33.41,46104.0,31.5994,31.6089,31.5805,31.5805,46104.0
2021-04-29 12:25:00,33.41,33.42,33.37,33.37,146511.0,31.5805,31.59,31.5427,31.5427,146511.0
2021-04-29 12:30:00,33.37,33.42,33.35,33.38,110715.0,31.5427,31.59,31.5238,31.5522,110715.0
2021-04-29 12:35:00,33.38,33.39,33.36,33.38,223713.0,31.5522,31.5616,31.5333,31.5522,223713.0
2021-04-29 12:40:00,33.38,33.38,33.34,33.35,137871.0,31.5522,31.5522,31.5144,31.5238,137871.0
2021-04-29 12:45:00,33.35,33.42,33.33,33.4,155076.0,31.5238,31.59,31.5049,31.5711,155076.0
2021-04-29 12:50:00,33.4,33.41,33.37,33.38,141024.0,31.5711,31.5805,31.5427,31.5522,141024.0
2021-04-29 12:55:00,33.38,33.39,33.35,33.36,155493.0,31.5522,31.5616,31.5238,31.5333,155493.0
2021-04-29 13:00:00,33.36,33.36,33.33,33.33,151698.0,31.5333,31.5333,31.5049,31.5049,151698.0
2021-04-29 13:05:00,33.33,33.39,33.33,33.37,157035.0,31.5049,31.5616,31.5049,31.5427,157035.0
2021-04-29 13:10:00,33.37,33.38,33.34,33.34,87846.0,31.5427,31.5522,31.5144,31.5144,87846.0
2021-04-29 13:15:00,33.34,33.35,33.33,33.34,116736.0,31.5144,31.5238,31.5049,31.5144,116736.0
2021-04-29 13:20:00,33.34,33.34,33.32,33.34,73335.0,31.5144,31.5144,31.4955,31.5144,73335.0
2021-04-29 13:25:00,33.33,33.34,33.3,33.33,70575.0,31.5049,31.5144,31.4766,31.5049,70575.0
2021-04-29 13:30:00,33.33,33.36,33.33,33.35,153957.0,31.5049,31.5333,31.5049,31.5238,153957.0
2021-04-29 13:35:00,33.36,33.36,33.33,33.35,89796.0,31.5333,31.5333,31.5049,31.5238,89796.0
2021-04-29 13:40:00,33.34,33.42,33.33,33.41,108378.0,31.5144,31.59,31.5049,31.5805,108378.0
2021-04-29 13:45:00,33.42,33.44,33.4,33.43,107652.0,31.59,31.6089,31.5711,31.5994,107652.0
2021-04-29 13:50:00,33.43,33.5,33.43,33.49,132942.0,31.5994,31.6656,31.5994,31.6562,132942.0
2021-04-29 13:55:00,33.5,33.54,33.49,33.53,163896.0,31.6656,31.7034,31.6562,31.694,163896.0
2021-04-29 14:00:00,33.53,33.58,33.52,33.55,81042.0,31.694,31.7412,31.6845,31.7129,81042.0
2021-04-29 14:05:00,33.55,33.61,33.55,33.59,338925.0,31.7129,31.7696,31.7129,31.7507,338925.0
2021-04-29 14:10:00,33.58,33.6,33.58,33.58,76017.0,31.7412,31.7601,31.7412,31.7412,76017.0
2021-04-29 14:15:00,33.58,33.63,33.58,33.61,97704.0,31.7412,31.7885,31.7412,31.7696,97704.0
2021-04-29 14:20:00,33.61,33.61,33.57,33.57,62013.0,31.7696,31.7696,31.7318,31.7318,62013.0
2021-04-29 14:25:00,33.58,33.59,33.57,33.59,63786.0,31.7412,31.7507,31.7318,31.7507,63786.0
2021-04-29 14:30:00,33.59,33.63,33.58,33.62,80832.0,31.7507,31.7885,31.7412,31.779,80832.0
2021-04-29 14:35:00,33.62,33.63,33.61,33.61,43191.0,31.779,31.7885,31.7696,31.7696,43191.0
2021-04-29 14:40:00,33.61,33.67,33.61,33.65,52227.0,31.7696,31.8263,31.7696,31.8074,52227.0
2021-04-29 14:45:00,33.65,33.67,33.6,33.64,69465.0,31.8074,31.8263,31.7601,31.7979,69465.0
2021-04-29 14:50:00,33.64,33.64,33.62,33.63,45600.0,31.7979,31.7979,31.779,31.7885,45600.0
2021-04-29 14:55:00,33.63,33.63,33.6,33.6,35700.0,31.7885,31.7885,31.7601,31.7601,35700.0
2021-04-29 15:00:00,33.6,33.65,33.6,33.64,75111.0,31.7601,31.8074,31.7601,31.7979,75111.0
2021-04-29 15:05:00,33.64,33.66,33.62,33.64,69702.0,31.7979,31.8169,31.779,31.7979,69702.0
2021-04-29 15:10:00,33.64,33.67,33.64,33.66,124620.0,31.7979,31.8263,31.7979,31.8169,124620.0
2021-04-29 15:15:00,33.66,33.66,33.62,33.63,68862.0,31.8169,31.8169,31.779,31.7885,68862.0
2021-04-29 15:20:00,33.63,33.64,33.62,33.62,80364.0,31.7885,31.7979,31.779,31.779,80364.0
2021-04-29 15:25:00,33.62,33.65,33.61,33.64,89598.0,31.779,31.8074,31.7696,31.7979,89598.0
2021-04-29 15:30:00,33.64,33.65,33.61,33.63,152232.0,31.7979,31.8074,31.7696,31.7885,152232.0
2021-04-29 15:35:00,33.62,33.67,33.62,33.65,164547.0,31.779,31.8263,31.779,31.8074,164547.0
2021-04-29 15:40:00,33.65,33.71,33.64,33.69,185643.0,31.8074,31.8641,31.7979,31.8452,185643.0
2021-04-29 15:45:00,33.69,33.74,33.68,33.72,149622.0,31.8452,31.8925,31.8358,31.8736,149622.0
2021-04-29 15:50:00,33.72,33.76,33.7,33.72,376044.0,31.8736,31.9114,31.8547,31.8736,376044.0
2021-04-29 15:55:00,33.72,33.74,33.71,33.73,456834.0,31.8736,31.8925,31.8641,31.883,456834.0
2021-04-30 09:30:00,33.63,33.82,33.63,33.75,230784.0,31.7885,31.9681,31.7885,31.9019,230784.0
2021-04-30 09:35:00,33.78,33.82,33.74,33.76,87411.0,31.9303,31.9681,31.8925,31.9114,87411.0
2021-04-30 09:40:00,33.75,33.87,33.74,33.85,66615.0,31.9019,32.0154,31.8925,31.9964,66615.0
2021-04-30 09:45:00,33.85,33.92,33.85,33.91,90789.0,31.9964,32.0626,31.9964,32.0532,90789.0
2021-04-30 09:50:00,33.91,33.92,33.85,33.89,72009.0,32.0532,32.0626,31.9964,32.0343,72009.0
2021-04-30 09:55:00,33.89,33.92,33.87,33.88,55503.0,32.0343,32.0626,32.0154,32.0248,55503.0
2021-04-30 10:00:00,33.87,33.87,33.81,33.86,63240.0,32.0154,32.0154,31.9586,32.0059,63240.0
2021-04-30 10:05:00,33.86,33.86,33.76,33.76,120885.0,32.0059,32.0059,31.9114,31.9114,120885.0
2021-04-30 10:10:00,33.76,33.81,33.76,33.79,38241.0,31.9114,31.9586,31.9114,31.9397,38241.0
2021-04-30 10:15:00,33.78,33.81,33.74,33.77,50505.0,31.9303,31.9586,31.8925,31.9208,50505.0
2021-04-30 10:20:00,33.77,33.78,33.7,33.72,39336.0,31.9208,31.9303,31.8547,31.8736,39336.0
2021-04-30 10:25:00,33.72,33.77,33.71,33.76,39300.0,31.8736,31.9208,31.8641,31.9114,39300.0
2021-04-30 10:30:00,33.75,33.76,33.69,33.69,48486.0,31.9019,31.9114,31.8452,31.8452,48486.0
2021-04-30 10:35:00,33.69,33.71,33.65,33.7,87441.0,31.8452,31.8641,31.8074,31.8547,87441.0
2021-04-30 10:40:00,33.7,33.74,33.68,33.71,87585.0,31.8547,31.8925,31.8358,31.8641,87585.0
2021-04-30 10:45:00,33.71,33.75,33.67,33.69,56655.0,31.8641,31.9019,31.8263,31.8452,56655.0
2021-04-30 10:50:00,33.68,33.73,33.67,33.68,52425.0,31.8358,31.883,31.8263,31.8358,52425.0
2021-04-30 10:55:00,33.69,33.74,33.67,33.71,52656.0,31.8452,31.8925,31.8263,31.8641,52656.0
2021-04-30 11:00:00,33.71,33.72,33.68,33.72,47958.0,31.8641,31.8736,31.8358,31.8736,47958.0
2021-04-30 11:05:00,33.71,33.72,33.67,33.69,88197.0,31.8641,31.8736,31.8263,31.8452,88197.0
2021-04-30 11:10:00,33.69,33.74,33.67,33.73,68205.0,31.8452,31.8925,31.8263,31.883,68205.0
2021-04-30 11:15:00,33.73,33.73,33.67,33.68,54084.0,31.883,31.883,31.8263,31.8358,54084.0
2021-04-30 11:20:00,33.69,33.72,33.67,33.71,43344.0,31.8452,31.8736,31.8263,31.8641,43344.0
2021-04-30 11:25:00,33.71,33.71,33.67,33.68,74268.0,31.8641,31.8641,31.8263,31.8358,74268.0
2021-04-30 11:30:00,33.67,33.67,33.64,33.64,58053.0,31.8263,31.8263,31.7979,31.7979,58053.0
2021-04-30 11:35:00,33.63,33.68,33.62,33.64,45903.0,31.7885,31.8358,31.779,31.7979,45903.0
2021-04-30 11:40:00,33.64,33.65,33.63,33.64,39021.0,31.7979,31.8074,31.7885,31.7979,39021.0
2021-04-30 11:45:00,33.64,33.69,33.64,33.69,40839.0,31.7979,31.8452,31.7979,31.8452,40839.0
2021-04-30 11:50:00,33.7,33.7,33.66,33.69,60093.0,31.8547,31.8547,31.8169,31.8452,60093.0
2021-04-30 11:55:00,33.7,33.72,33.67,33.69,61074.0,31.8547,31.8736,31.8263,31.8452,61074.0
2021-04-30 12:00:00,33.69,33.72,33.69,33.69,44418.0,31.8452,31.8736,31.8452,31.8452,44418.0
2021-04-30 12:05:00,33.69,33.7,33.66,33.69,38010.0,31.8452,31.8547,31.8169,31.8452,38010.0
2021-04-30 12:10:00,33.69,33.71,33.68,33.69,30810.0,31.8452,31.8641,31.8358,31.8452,30810.0
2021-04-30 12:15:00,33.68,33.69,33.65,33.68,39189.0,31.8358,31.8452,31.8074,31.8358,39189.0
2021-04-30 12:20:00,33.68,33.69,33.67,33.68,16863.0,31.8358,31.8452,31.8263,31.8358,16863.0
2021-04-30 12:25:00,33.68,33.7,33.68,33.7,42939.0,31.8358,31.8547,31.8358,31.8547,42939.0
2021-04-30 12:30:00,33.7,33.72,33.69,33.69,36771.0,31.8547,31.8736,31.8452,31.8452,36771.0
2021-04-30 12:35:00,33.69,33.69,33.66,33.68,18882.0,31.8452,31.8452,31.8169,31.8358,18882.0
2021-04-30 12:40:00,33.67,33.67,33.65,33.65,32388.0,31.8263,31.8263,31.8074,31.8074,32388.0
2021-04-30 12:45:00,33.65,33.66,33.62,33.64,40500.0,31.8074,31.8169,31.779,31.7979,40500.0
2021-04-30 12:50:00,33.64,33.65,33.61,33.61,34074.0,31.7979,31.8074,31.7696,31.7696,34074.0
2021-04-30 12:55:00,33.61,33.64,33.6,33.63,28689.0,31.7696,31.7979,31.7601,31.7885,28689.0
2021-04-30 13:00:00,33.64,33.68,33.63,33.66,77811.0,31.7979,31.8358,31.7885,31.8169,77811.0
2021-04-30 13:05:00,33.66,33.67,33.64,33.65,59373.0,31.8169,31.8263,31.7979,31.8074,59373.0
2021-04-30 13:10:00,33.65,33.67,33.64,33.67,24813.0,31.8074,31.8263,31.7979,31.8263,24813.0
2021-04-30 13:15:00,33.67,33.67,33.61,33.63,46452.0,31.8263,31.8263,31.7696,31.7885,46452.0
2021-04-30 13:20:00,33.63,33.64,33.62,33.64,29796.0,31.7885,31.7979,31.779,31.7979,29796.0
2021-04-30 13:25:00,33.64,33.65,33.64,33.65,58923.0,31.7979,31.8074,31.7979,31.8074,58923.0
2021-04-30 13:30:00,33.65,33.66,33.63,33.64,68007.0,31.8074,31.8169,31.7885,31.7979,68007.0
2021-04-30 13:35:00,33.64,33.66,33.61,33.61,412413.0,31.7979,31.8169,31.7696,31.7696,412413.0
2021-04-30 13:40:00,33.62,33.64,33.61,33.62,54750.0,31.779,31.7979,31.7696,31.779,54750.0
2021-04-30 13:45:00,33.62,33.62,33.58,33.59,93588.0,31.779,31.779,31.7412,31.7507,93588.0
2021-04-30 13:50:00,33.6,33.6,33.55,33.56,68616.0,31.7601,31.7601,31.7129,31.7223,68616.0
2021-04-30 13:55:00,33.56,33.56,33.53,33.55,49257.0,31.7223,31.7223,31.694,31.7129,49257.0
2021-04-30 14:00:00,33.54,33.58,33.53,33.56,95613.0,31.7034,31.7412,31.694,31.7223,95613.0
2021-04-30 14:05:00,33.56,33.59,33.55,33.57,149823.0,31.7223,31.7507,31.7129,31.7318,149823.0
2021-04-30 14:10:00,33.57,33.6,33.55,33.57,131379.0,31.7318,31.7601,31.7129,31.7318,131379.0
2021-04-30 14:15:00,33.57,33.58,33.56,33.58,59913.0,31.7318,31.7412,31.7223,31.7412,59913.0
2021-04-30 14:20:00,33.58,33.59,33.56,33.57,81207.0,31.7412,31.7507,31.7223,31.7318,81207.0
2021-04-30 14:25:00,33.58,33.59,33.57,33.58,118452.0,31.7412,31.7507,31.7318,31.7412,118452.0
2021-04-30 14:30:00,33.58,33.58,33.55,33.56,74118.0,31.7412,31.7412,31.7129,31.7223,74118.0
2021-04-30 14:35:00,33.56,33.57,33.55,33.56,84564.0,31.7223,31.7318,31.7129,31.7223,84564.0
2021-04-30 14:40:00,33.56,33.58,33.56,33.58,54357.0,31.7223,31.7412,31.7223,31.7412,54357.0
2021-04-30 14:45:00,33.58,33.59,33.56,33.58,68916.0,31.7412,31.7507,31.7223,31.7412,68916.0
2021-04-30 14:50:00,33.57,33.61,33.55,33.61,53652.0,31.7318,31.7696,31.7129,31.7696,53652.0
2021-04-30 14:55:00,33.61,33.62,33.56,33.57,80796.0,31.7696,31.779,31.7223,31.7318,80796.0
2021-04-30 15:00:00,33.57,33.59,33.55,33.56,98484.0,31.7318,31.7507,31.7129,31.7223,98484.0
2021-04-30 15:05:00,33.56,33.57,33.53,33.54,154878.0,31.7223,31.7318,31.694,31.7034,154878.0
2021-04-30 15:10:00,33.54,33.58,33.53,33.58,184731.0,31.7034,31.7412,31.694,31.7412,184731.0
2021-04-30 15:15:00,33.58,33.6,33.56,33.58,51489.0,31.7412,31.7601,31.7223,31.7412,51489.0
2021-04-30 15:20:00,33.58,33.64,33.58,33.64,71529.0,31.7412,31.7979,31.7412,31.7979,71529.0
2021-04-30 15:25:00,33.63,33.67,33.63,33.67,68478.0,31.7885,31.8263,31.7885,31.8263,68478.0
2021-04-30 15:30:00,33.67,33.68,33.59,33.6,133791.0,31.8263,31.8358,31.7507,31.7601,133791.0
2021-04-30 15:35:00,33.59,33.64,33.59,33.6,162078.0,31.7507,31.7979,31.7507,31.7601,162078.0
2021-04-30 15:40:00,33.6,33.61,33.57,33.59,96624.0,31.7601,31.7696,31.7318,31.7507,96624.0
2021-04-30 15:45:00,33.59,33.62,33.54,33.62,137424.0,31.7507,31.779,31.7034,31.779,137424.0
2021-04-30 15:50:00,33.62,33.62,33.53,33.55,611937.0,31.779,31.779,31.694,31.7129,611937.0
2021-04-30 15:55:00,33.55,33.59,33.51,33.58,742962.0,31.7129,31.7507,31.6751,31.7412,742962.0
2021-05-03 09:30:00,33.85,34.02,33.85,33.95,118659.0,31.9964,32.1571,31.9964,32.091,118659.0
2021-05-03 09:35:00,33.96,33.99,33.92,33.94,41829.0,32.1004,32.1288,32.0626,32.0815,41829.0
2021-05-03 09:40:00,33.94,34.02,33.94,34.01,27045.0,32.0815,32.1571,32.0815,32.1477,27045.0
2021-05-03 09:45:00,34.01,34.03,33.95,33.98,67797.0,32.1477,32.1666,32.091,32.1193,67797.0
2021-05-03 09:50:00,33.98,34.0,33.94,33.97,66087.0,32.1193,32.1382,32.0815,32.1099,66087.0
2021-05-03 09:55:00,33.98,34.0,33.94,33.95,48750.0,32.1193,32.1382,32.0815,32.091,48750.0
2021-05-03 10:00:00,33.94,33.94,33.88,33.9,104505.0,32.0815,32.0815,32.0248,32.0437,104505.0
2021-05-03 10:05:00,33.9,33.9,33.84,33.84,56067.0,32.0437,32.0437,31.987,31.987,56067.0
2021-05-03 10:10:00,33.84,33.85,33.79,33.81,33159.0,31.987,31.9964,31.9397,31.9586,33159.0
2021-05-03 10:15:00,33.81,33.85,33.78,33.79,48000.0,31.9586,31.9964,31.9303,31.9397,48000.0
2021-05-03 10:20:00,33.8,33.81,33.76,33.8,77376.0,31.9492,31.9586,31.9114,31.9492,77376.0
2021-05-03 10:25:00,33.79,33.82,33.77,33.77,66990.0,31.9397,31.9681,31.9208,31.9208,66990.0
2021-05-03 10:30:00,33.77,33.83,33.76,33.83,47454.0,31.9208,31.9775,31.9114,31.9775,47454.0
2021-05-03 10:35:00,33.83,33.87,33.82,33.85,53094.0,31.9775,32.0154,31.9681,31.9964,53094.0
2021-05-03 10:40:00,33.85,33.88,33.81,33.85,84489.0,31.9964,32.0248,31.9586,31.9964,84489.0
2021-05-03 10:45:00,33.85,33.9,33.84,33.85,61602.0,31.9964,32.0437,31.987,31.9964,61602.0
2021-05-03 10:50:00,33.85,33.85,33.8,33.85,44952.0,31.9964,31.9964,31.9492,31.9964,44952.0
2021-05-03 10:55:00,33.84,33.85,33.81,33.85,32685.0,31.987,31.9964,31.9586,31.9964,32685.0
2021-05-03 11:00:00,33.85,33.85,33.79,33.83,35088.0,31.9964,31.9964,31.9397,31.9775,35088.0
2021-05-03 11:05:00,33.83,33.85,33.81,33.83,62286.0,31.9775,31.9964,31.9586,31.9775,62286.0
2021-05-03 11:10:00,33.82,33.83,33.78,33.8,213207.0,31.9681,31.9775,31.9303,31.9492,213207.0
2021-05-03 11:15:00,33.81,33.82,33.77,33.77,50052.0,31.9586,31.9681,31.9208,31.9208,50052.0
2021-05-03 11:20:00,33.77,33.8,33.76,33.78,73041.0,31.9208,31.9492,31.9114,31.9303,73041.0
2021-05-03 11:25:00,33.77,33.8,33.75,33.77,53697.0,31.9208,31.9492,31.9019,31.9208,53697.0
2021-05-03 11:30:00,33.77,33.82,33.76,33.79,106992.0,31.9208,31.9681,31.9114,31.9397,106992.0
2021-05-03 11:35:00,33.79,33.81,33.78,33.81,32334.0,31.9397,31.9586,31.9303,31.9586,32334.0
2021-05-03 11:40:00,33.8,33.82,33.8,33.82,22143.0,31.9492,31.9681,31.9492,31.9681,22143.0
2021-05-03 11:45:00,33.82,33.86,33.81,33.85,21990.0,31.9681,32.0059,31.9586,31.9964,21990.0
2021-05-03 11:50:00,33.86,33.86,33.82,33.82,23433.0,32.0059,32.0059,31.9681,31.9681,23433.0
2021-05-03 11:55:00,33.83,33.85,33.82,33.84,28794.0,31.9775,31.9964,31.9681,31.987,28794.0
2021-05-03 12:00:00,33.84,33.87,33.84,33.87,51756.0,31.987,32.0154,31.987,32.0154,51756.0
2021-05-03 12:05:00,33.87,33.87,33.84,33.84,33939.0,32.0154,32.0154,31.987,31.987,33939.0
2021-05-03 12:10:00,33.84,33.88,33.84,33.87,32607.0,31.987,32.0248,31.987,32.0154,32607.0
2021-05-03 12:15:00,33.87,33.87,33.85,33.85,41838.0,32.0154,32.0154,31.9964,31.9964,41838.0
2021-05-03 12:20:00,33.85,33.88,33.84,33.87,21966.0,31.9964,32.0248,31.987,32.0154,21966.0
2021-05-03 12:25:00,33.87,33.91,33.86,33.91,37401.0,32.0154,32.0532,32.0059,32.0532,37401.0
2021-05-03 12:30:00,33.9,33.92,33.9,33.91,20211.0,32.0437,32.0626,32.0437,32.0532,20211.0
2021-05-03 12:35:00,33.91,33.95,33.9,33.94,40491.0,32.0532,32.091,32.0437,32.0815,40491.0
2021-05-03 12:40:00,33.94,33.96,33.93,33.94,35250.0,32.0815,32.1004,32.0721,32.0815,35250.0
2021-05-03 12:45:00,33.94,33.95,33.91,33.95,36153.0,32.0815,32.091,32.0532,32.091,36153.0
2021-05-03 12:50:00,33.95,33.95,33.93,33.93,32205.0,32.091,32.091,32.0721,32.0721,32205.0
2021-05-03 12:55:00,33.93,33.95,33.93,33.94,46983.0,32.0721,32.091,32.0721,32.0815,46983.0
2021-05-03 13:00:00,33.94,33.94,33.9,33.9,36939.0,32.0815,32.0815,32.0437,32.0437,36939.0
2021-05-03 13:05:00,33.9,33.91,33.89,33.91,27750.0,32.0437,32.0532,32.0343,32.0532,27750.0
2021-05-03 13:10:00,33.91,33.91,33.89,33.89,23001.0,32.0532,32.0532,32.0343,32.0343,23001.0
2021-05-03 13:15:00,33.89,33.89,33.87,33.88,21888.0,32.0343,32.0343,32.0154,32.0248,21888.0
2021-05-03 13:20:00,33.88,33.88,33.86,33.86,24000.0,32.0248,32.0248,32.0059,32.0059,24000.0
2021-05-03 13:25:00,33.86,33.87,33.85,33.87,30213.0,32.0059,32.0154,31.9964,32.0154,30213.0
2021-05-03 13:30:00,33.87,33.9,33.87,33.9,29001.0,32.0154,32.0437,32.0154,32.0437,29001.0
2021-05-03 13:35:00,33.9,33.9,33.87,33.9,26832.0,32.0437,32.0437,32.0154,32.0437,26832.0
2021-05-03 13:40:00,33.89,33.9,33.88,33.89,23154.0,32.0343,32.0437,32.0248,32.0343,23154.0
2021-05-03 13:45:00,33.89,33.91,33.89,33.89,38154.0,32.0343,32.0532,32.0343,32.0343,38154.0
2021-05-03 13:50:00,33.89,33.9,33.88,33.9,38085.0,32.0343,32.0437,32.0248,32.0437,38085.0
2021-05-03 13:55:00,33.9,33.9,33.86,33.87,57621.0,32.0437,32.0437,32.0059,32.0154,57621.0
2021-05-03 14:00:00,33.88,33.89,33.86,33.88,28323.0,32.0248,32.0343,32.0059,32.0248,28323.0
2021-05-03 14:05:00,33.88,33.88,33.85,33.88,45771.0,32.0248,32.0248,31.9964,32.0248,45771.0
2021-05-03 14:10:00,33.87,33.89,33.87,33.89,44490.0,32.0154,32.0343,32.0154,32.0343,44490.0
2021-05-03 14:15:00,33.89,33.89,33.86,33.89,44502.0,32.0343,32.0343,32.0059,32.0343,44502.0
2021-05-03 14:20:00,33.89,33.91,33.87,33.88,35124.0,32.0343,32.0532,32.0154,32.0248,35124.0
2021-05-03 14:25:00,33.87,33.9,33.86,33.86,38586.0,32.0154,32.0437,32.0059,32.0059,38586.0
2021-05-03 14:30:00,33.87,33.91,33.87,33.9,54921.0,32.0154,32.0532,32.0154,32.0437,54921.0
2021-05-03 14:35:00,33.9,33.91,33.89,33.89,27150.0,32.0437,32.0532,32.0343,32.0343,27150.0
2021-05-03 14:40:00,33.89,33.92,33.89,33.92,30552.0,32.0343,32.0626,32.0343,32.0626,30552.0
2021-05-03 14:45:00,33.91,33.93,33.91,33.92,20937.0,32.0532,32.0721,32.0532,32.0626,20937.0
2021-05-03 14:50:00,33.92,33.93,33.91,33.93,48060.0,32.0626,32.0721,32.0532,32.0721,48060.0
2021-05-03 14:55:00,33.94,33.95,33.91,33.91,45264.0,32.0815,32.091,32.0532,32.0532,45264.0
2021-05-03 15:00:00,33.91,33.91,33.88,33.88,30558.0,32.0532,32.0532,32.0248,32.0248,30558.0
2021-05-03 15:05:00,33.88,33.89,33.88,33.88,37344.0,32.0248,32.0343,32.0248,32.0248,37344.0
2021-05-03 15:10:00,33.88,33.88,33.85,33.85,39936.0,32.0248,32.0248,31.9964,31.9964,39936.0
2021-05-03 15:15:00,33.85,33.85,33.82,33.83,49617.0,31.9964,31.9964,31.9681,31.9775,49617.0
2021-05-03 15:20:00,33.83,33.84,33.82,33.82,39135.0,31.9775,31.987,31.9681,31.9681,39135.0
2021-05-03 15:25:00,33.83,33.86,33.82,33.85,43635.0,31.9775,32.0059,31.9681,31.9964,43635.0
2021-05-03 15:30:00,33.85,33.85,33.81,33.83,102933.0,31.9964,31.9964,31.9586,31.9775,102933.0
2021-05-03 15:35:00,33.83,33.86,33.83,33.83,80412.0,31.9775,32.0059,31.9775,31.9775,80412.0
2021-05-03 15:40:00,33.84,33.85,33.82,33.82,101202.0,31.987,31.9964,31.9681,31.9681,101202.0
2021-05-03 15:45:00,33.82,33.83,33.81,33.82,72600.0,31.9681,31.9775,31.9586,31.9681,72600.0
2021-05-03 15:50:00,33.82,33.82,33.78,33.8,210372.0,31.9681,31.9681,31.9303,31.9492,210372.0
2021-05-03 15:55:00,33.8,33.8,33.75,33.79,319200.0,31.9492,31.9492,31.9019,31.9397,319200.0
2021-05-04 09:30:00,33.67,33.79,33.65,33.78,112716.0,31.8263,31.9397,31.8074,31.9303,112716.0
2021-05-04 09:35:00,33.78,33.79,33.74,33.75,18720.0,31.9303,31.9397,31.8925,31.9019,18720.0
2021-05-04 09:40:00,33.76,33.76,33.63,33.69,167307.0,31.9114,31.9114,31.7885,31.8452,167307.0
2021-05-04 09:45:00,33.67,33.69,33.65,33.66,43359.0,31.8263,31.8452,31.8074,31.8169,43359.0
2021-05-04 09:50:00,33.66,33.7,33.63,33.66,73668.0,31.8169,31.8547,31.7885,31.8169,73668.0
2021-05-04 09:55:00,33.66,33.73,33.63,33.7,41772.0,31.8169,31.883,31.7885,31.8547,41772.0
2021-05-04 10:00:00,33.69,33.75,33.67,33.74,75003.0,31.8452,31.9019,31.8263,31.8925,75003.0
2021-05-04 10:05:00,33.74,33.75,33.72,33.73,113100.0,31.8925,31.9019,31.8736,31.883,113100.0
2021-05-04 10:10:00,33.73,33.86,33.69,33.86,147102.0,31.883,32.0059,31.8452,32.0059,147102.0
2021-05-04 10:15:00,33.85,33.85,33.79,33.81,63003.0,31.9964,31.9964,31.9397,31.9586,63003.0
2021-05-04 10:20:00,33.81,33.84,33.77,33.79,56259.0,31.9586,31.987,31.9208,31.9397,56259.0
2021-05-04 10:25:00,33.79,33.85,33.79,33.83,77667.0,31.9397,31.9964,31.9397,31.9775,77667.0
2021-05-04 10:30:00,33.84,33.86,33.79,33.79,52632.0,31.987,32.0059,31.9397,31.9397,52632.0
2021-05-04 10:35:00,33.8,33.9,33.79,33.9,45252.0,31.9492,32.0437,31.9397,32.0437,45252.0
2021-05-04 10:40:00,33.89,33.89,33.81,33.81,57420.0,32.0343,32.0343,31.9586,31.9586,57420.0
2021-05-04 10:45:00,33.81,33.84,33.79,33.83,67629.0,31.9586,31.987,31.9397,31.9775,67629.0
2021-05-04 10:50:00,33.83,33.83,33.76,33.8,59187.0,31.9775,31.9775,31.9114,31.9492,59187.0
2021-05-04 10:55:00,33.81,33.83,33.76,33.77,54951.0,31.9586,31.9775,31.9114,31.9208,54951.0
2021-05-04 11:00:00,33.76,33.77,33.74,33.75,34995.0,31.9114,31.9208,31.8925,31.9019,34995.0
2021-05-04 11:05:00,33.74,33.79,33.71,33.79,42555.0,31.8925,31.9397,31.8641,31.9397,42555.0
2021-05-04 11:10:00,33.79,33.8,33.69,33.69,39921.0,31.9397,31.9492,31.8452,31.8452,39921.0
2021-05-04 11:15:00,33.69,33.74,33.65,33.73,49344.0,31.8452,31.8925,31.8074,31.883,49344.0
2021-05-04 11:20:00,33.72,33.78,33.72,33.76,34341.0,31.8736,31.9303,31.8736,31.9114,34341.0
2021-05-04 11:25:00,33.76,33.82,33.76,33.82,48573.0,31.9114,31.9681,31.9114,31.9681,48573.0
2021-05-04 11:30:00,33.82,33.85,33.8,33.81,51981.0,31.9681,31.9964,31.9492,31.9586,51981.0
2021-05-04 11:35:00,33.81,33.86,33.81,33.84,59298.0,31.9586,32.0059,31.9586,31.987,59298.0
2021-05-04 11:40:00,33.84,33.86,33.8,33.84,138957.0,31.987,32.0059,31.9492,31.987,138957.0
2021-05-04 11:45:00,33.84,33.85,33.76,33.77,95832.0,31.987,31.9964,31.9114,31.9208,95832.0
2021-05-04 11:50:00,33.77,33.77,33.73,33.75,88122.0,31.9208,31.9208,31.883,31.9019,88122.0
2021-05-04 11:55:00,33.75,33.79,33.74,33.79,71601.0,31.9019,31.9397,31.8925,31.9397,71601.0
2021-05-04 12:00:00,33.79,33.84,33.78,33.82,86634.0,31.9397,31.987,31.9303,31.9681,86634.0
2021-05-04 12:05:00,33.82,33.83,33.79,33.82,75411.0,31.9681,31.9775,31.9397,31.9681,75411.0
2021-05-04 12:10:00,33.82,33.88,33.82,33.88,188457.0,31.9681,32.0248,31.9681,32.0248,188457.0
2021-05-04 12:15:00,33.87,33.91,33.86,33.91,61590.0,32.0154,32.0532,32.0059,32.0532,61590.0
2021-05-04 12:20:00,33.91,33.91,33.89,33.89,78960.0,32.0532,32.0532,32.0343,32.0343,78960.0
2021-05-04 12:25:00,33.89,33.94,33.88,33.94,44898.0,32.0343,32.0815,32.0248,32.0815,44898.0
2021-05-04 12:30:00,33.93,33.93,33.88,33.91,65655.0,32.0721,32.0721,32.0248,32.0532,65655.0
2021-05-04 12:35:00,33.92,33.98,33.92,33.96,45327.0,32.0626,32.1193,32.0626,32.1004,45327.0
2021-05-04 12:40:00,33.97,33.98,33.95,33.97,54189.0,32.1099,32.1193,32.091,32.1099,54189.0
2021-05-04 12:45:00,33.97,33.99,33.95,33.97,92571.0,32.1099,32.1288,32.091,32.1099,92571.0
2021-05-04 12:50:00,33.97,34.0,33.96,33.96,105084.0,32.1099,32.1382,32.1004,32.1004,105084.0
2021-05-04 12:55:00,33.95,33.97,33.95,33.95,37206.0,32.091,32.1099,32.091,32.091,37206.0
2021-05-04 13:00:00,33.95,34.01,33.94,34.0,361980.0,32.091,32.1477,32.0815,32.1382,361980.0
2021-05-04 13:05:00,34.0,34.0,33.96,33.97,31638.0,32.1382,32.1382,32.1004,32.1099,31638.0
2021-05-04 13:10:00,33.98,33.99,33.96,33.97,61074.0,32.1193,32.1288,32.1004,32.1099,61074.0
2021-05-04 13:15:00,33.97,33.97,33.95,33.95,327441.0,32.1099,32.1099,32.091,32.091,327441.0
2021-05-04 13:20:00,33.95,34.01,33.95,34.0,48240.0,32.091,32.1477,32.091,32.1382,48240.0
2021-05-04 13:25:00,34.0,34.0,33.96,33.98,38202.0,32.1382,32.1382,32.1004,32.1193,38202.0
2021-05-04 13:30:00,33.97,33.98,33.95,33.97,72216.0,32.1099,32.1193,32.091,32.1099,72216.0
2021-05-04 13:35:00,33.97,33.98,33.93,33.94,49302.0,32.1099,32.1193,32.0721,32.0815,49302.0
2021-05-04 13:40:00,33.94,33.94,33.9,33.9,44673.0,32.0815,32.0815,32.0437,32.0437,44673.0
2021-05-04 13:45:00,33.9,33.93,33.89,33.91,75420.0,32.0437,32.0721,32.0343,32.0532,75420.0
2021-05-04 13:50:00,33.9,33.9,33.87,33.88,37467.0,32.0437,32.0437,32.0154,32.0248,37467.0
2021-05-04 13:55:00,33.88,33.93,33.88,33.9,43644.0,32.0248,32.0721,32.0248,32.0437,43644.0
2021-05-04 14:00:00,33.9,33.93,33.88,33.93,55566.0,32.0437,32.0721,32.0248,32.0721,55566.0
2021-05-04 14:05:00,33.94,33.94,33.88,33.91,238878.0,32.0815,32.0815,32.0248,32.0532,238878.0
2021-05-04 14:10:00,33.92,33.95,33.91,33.95,68601.0,32.0626,32.091,32.0532,32.091,68601.0
2021-05-04 14:15:00,33.96,33.96,33.91,33.91,39846.0,32.1004,32.1004,32.0532,32.0532,39846.0
2021-05-04 14:20:00,33.91,33.92,33.87,33.9,79863.0,32.0532,32.0626,32.0154,32.0437,79863.0
2021-05-04 14:25:00,33.89,33.91,33.87,33.89,41145.0,32.0343,32.0532,32.0154,32.0343,41145.0
2021-05-04 14:30:00,33.89,33.9,33.85,33.86,274785.0,32.0343,32.0437,31.9964,32.0059,274785.0
2021-05-04 14:35:00,33.86,33.92,33.86,33.92,57243.0,32.0059,32.0626,32.0059,32.0626,57243.0
2021-05-04 14:40:00,33.92,33.93,33.9,33.92,50580.0,32.0626,32.0721,32.0437,32.0626,50580.0
2021-05-04 14:45:00,33.92,33.93,33.9,33.91,44361.0,32.0626,32.0721,32.0437,32.0532,44361.0
2021-05-04 14:50:00,33.91,33.93,33.88,33.88,47292.0,32.0532,32.0721,32.0248,32.0248,47292.0
2021-05-04 14:55:00,33.88,33.91,33.88,33.89,49626.0,32.0248,32.0532,32.0248,32.0343,49626.0
2021-05-04 15:00:00,33.88,33.91,33.86,33.89,64668.0,32.0248,32.0532,32.0059,32.0343,64668.0
2021-05-04 15:05:00,33.89,33.89,33.86,33.88,45078.0,32.0343,32.0343,32.0059,32.0248,45078.0
2021-05-04 15:10:00,33.88,33.9,33.86,33.87,144105.0,32.0248,32.0437,32.0059,32.0154,144105.0
2021-05-04 15:15:00,33.87,33.87,33.84,33.86,64338.0,32.0154,32.0154,31.987,32.0059,64338.0
2021-05-04 15:20:00,33.86,33.88,33.84,33.88,53586.0,32.0059,32.0248,31.987,32.0248,53586.0
2021-05-04 15:25:00,33.87,33.93,33.87,33.91,68253.0,32.0154,32.0721,32.0154,32.0532,68253.0
2021-05-04 15:30:00,33.91,33.93,33.87,33.92,105357.0,32.0532,32.0721,32.0154,32.0626,105357.0
2021-05-04 15:35:00,33.93,33.95,33.89,33.89,106092.0,32.0721,32.091,32.0343,32.0343,106092.0
2021-05-04 15:40:00,33.88,33.89,33.86,33.87,153663.0,32.0248,32.0343,32.0059,32.0154,153663.0
2021-05-04 15:45:00,33.88,33.88,33.85,33.88,104601.0,32.0248,32.0248,31.9964,32.0248,104601.0
2021-05-04 15:50:00,33.87,33.91,33.84,33.86,224958.0,32.0154,32.0532,31.987,32.0059,224958.0
2021-05-04 15:55:00,33.86,33.91,33.84,33.89,1041810.0,32.0059,32.0532,31.987,32.0343,1041810.0
2021-05-05 09:30:00,33.98,34.04,33.82,33.83,170829.0,32.1193,32.176,31.9681,31.9775,170829.0
2021-05-05 09:35:00,33.82,33.96,33.82,33.89,87390.0,31.9681,32.1004,31.9681,32.0343,87390.0
2021-05-05 09:40:00,33.88,33.95,33.85,33.9,57537.0,32.0248,32.091,31.9964,32.0437,57537.0
2021-05-05 09:45:00,33.9,33.96,33.9,33.94,120447.0,32.0437,32.1004,32.0437,32.0815,120447.0
2021-05-05 09:50:00,33.93,33.93,33.87,33.89,72318.0,32.0721,32.0721,32.0154,32.0343,72318.0
2021-05-05 09:55:00,33.89,33.91,33.85,33.86,45039.0,32.0343,32.0532,31.9964,32.0059,45039.0
2021-05-05 10:00:00,33.86,33.88,33.81,33.83,98304.0,32.0059,32.0248,31.9586,31.9775,98304.0
2021-05-05 10:05:00,33.83,33.85,33.81,33.85,60729.0,31.9775,31.9964,31.9586,31.9964,60729.0
2021-05-05 10:10:00,33.85,33.87,33.83,33.83,64020.0,31.9964,32.0154,31.9775,31.9775,64020.0
2021-05-05 10:15:00,33.82,33.83,33.74,33.74,99069.0,31.9681,31.9775,31.8925,31.8925,99069.0
2021-05-05 10:20:00,33.74,33.78,33.73,33.76,75576.0,31.8925,31.9303,31.883,31.9114,75576.0
2021-05-05 10:25:00,33.75,33.81,33.75,33.81,48834.0,31.9019,31.9586,31.9019,31.9586,48834.0
2021-05-05 10:30:00,33.81,33.83,33.79,33.83,64506.0,31.9586,31.9775,31.9397,31.9775,64506.0
2021-05-05 10:35:00,33.83,33.87,33.83,33.85,62157.0,31.9775,32.0154,31.9775,31.9964,62157.0
2021-05-05 10:40:00,33.84,33.85,33.82,33.83,74565.0,31.987,31.9964,31.9681,31.9775,74565.0
2021-05-05 10:45:00,33.84,33.87,33.82,33.86,77907.0,31.987,32.0154,31.9681,32.0059,77907.0
2021-05-05 10:50:00,33.86,33.87,33.84,33.87,165303.0,32.0059,32.0154,31.987,32.0154,165303.0
2021-05-05 10:55:00,33.88,33.9,33.86,33.88,58977.0,32.0248,32.0437,32.0059,32.0248,58977.0
2021-05-05 11:00:00,33.88,33.92,33.88,33.89,43317.0,32.0248,32.0626,32.0248,32.0343,43317.0
2021-05-05 11:05:00,33.9,33.93,33.89,33.93,57903.0,32.0437,32.0721,32.0343,32.0721,57903.0
2021-05-05 11:10:00,33.94,33.98,33.93,33.97,53166.0,32.0815,32.1193,32.0721,32.1099,53166.0
2021-05-05 11:15:00,33.97,33.97,33.95,33.96,41319.0,32.1099,32.1099,32.091,32.1004,41319.0
2021-05-05 11:20:00,33.96,33.98,33.94,33.96,56328.0,32.1004,32.1193,32.0815,32.1004,56328.0
2021-05-05 11:25:00,33.96,33.97,33.91,33.93,102414.0,32.1004,32.1099,32.0532,32.0721,102414.0
2021-05-05 11:30:00,33.93,34.03,33.92,34.02,57828.0,32.0721,32.1666,32.0626,32.1571,57828.0
2021-05-05 11:35:00,34.02,34.06,34.01,34.05,28548.0,32.1571,32.1949,32.1477,32.1855,28548.0
2021-05-05 11:40:00,34.05,34.08,34.03,34.05,52017.0,32.1855,32.2139,32.1666,32.1855,52017.0
2021-05-05 11:45:00,34.05,34.09,34.05,34.08,36324.0,32.1855,32.2233,32.1855,32.2139,36324.0
2021-05-05 11:50:00,34.08,34.08,34.03,34.04,63249.0,32.2139,32.2139,32.1666,32.176,63249.0
2021-05-05 11:55:00,34.04,34.07,34.03,34.06,49737.0,32.176,32.2044,32.1666,32.1949,49737.0
2021-05-05 12:00:00,34.06,34.11,34.06,34.11,77316.0,32.1949,32.2422,32.1949,32.2422,77316.0
2021-05-05 12:05:00,34.11,34.12,34.09,34.1,31356.0,32.2422,32.2517,32.2233,32.2328,31356.0
2021-05-05 12:10:00,34.1,34.1,34.04,34.05,55419.0,32.2328,32.2328,32.176,32.1855,55419.0
2021-05-05 12:15:00,34.05,34.06,34.04,34.04,28641.0,32.1855,32.1949,32.176,32.176,28641.0
2021-05-05 12:20:00,34.04,34.05,34.02,34.03,58989.0,32.176,32.1855,32.1571,32.1666,58989.0
2021-05-05 12:25:00,34.03,34.05,34.01,34.01,31170.0,32.1666,32.1855,32.1477,32.1477,31170.0
2021-05-05 12:30:00,34.02,34.06,34.02,34.06,44427.0,32.1571,32.1949,32.1571,32.1949,44427.0
2021-05-05 12:35:00,34.05,34.07,34.04,34.05,50547.0,32.1855,32.2044,32.176,32.1855,50547.0
2021-05-05 12:40:00,34.04,34.05,34.01,34.01,54795.0,32.176,32.1855,32.1477,32.1477,54795.0
2021-05-05 12:45:00,34.01,34.07,34.0,34.02,145197.0,32.1477,32.2044,32.1382,32.1571,145197.0
2021-05-05 12:50:00,34.02,34.02,33.99,34.0,60327.0,32.1571,32.1571,32.1288,32.1382,60327.0
2021-05-05 12:55:00,34.0,34.01,33.98,33.99,88845.0,32.1382,32.1477,32.1193,32.1288,88845.0
2021-05-05 13:00:00,33.99,34.0,33.96,33.97,54099.0,32.1288,32.1382,32.1004,32.1099,54099.0
2021-05-05 13:05:00,33.98,34.01,33.97,34.0,27384.0,32.1193,32.1477,32.1099,32.1382,27384.0
2021-05-05 13:10:00,34.0,34.03,33.99,34.0,26940.0,32.1382,32.1666,32.1288,32.1382,26940.0
2021-05-05 13:15:00,34.0,34.01,34.0,34.01,25917.0,32.1382,32.1477,32.1382,32.1477,25917.0
2021-05-05 13:20:00,34.01,34.02,34.0,34.02,36096.0,32.1477,32.1571,32.1382,32.1571,36096.0
2021-05-05 13:25:00,34.02,34.02,33.97,33.99,54207.0,32.1571,32.1571,32.1099,32.1288,54207.0
2021-05-05 13:30:00,33.99,34.0,33.97,33.97,24651.0,32.1288,32.1382,32.1099,32.1099,24651.0
2021-05-05 13:35:00,33.97,33.98,33.96,33.96,31077.0,32.1099,32.1193,32.1004,32.1004,31077.0
2021-05-05 13:40:00,33.96,33.96,33.94,33.94,30588.0,32.1004,32.1004,32.0815,32.0815,30588.0
2021-05-05 13:45:00,33.95,33.98,33.94,33.97,37962.0,32.091,32.1193,32.0815,32.1099,37962.0
2021-05-05 13:50:00,33.97,33.99,33.94,33.94,48330.0,32.1099,32.1288,32.0815,32.0815,48330.0
2021-05-05 13:55:00,33.95,33.95,33.91,33.91,28149.0,32.091,32.091,32.0532,32.0532,28149.0
2021-05-05 14:00:00,33.92,33.94,33.9,33.93,59841.0,32.0626,32.0815,32.0437,32.0721,59841.0
2021-05-05 14:05:00,33.93,33.95,33.9,33.91,33216.0,32.0721,32.091,32.0437,32.0532,33216.0
2021-05-05 14:10:00,33.91,33.92,33.89,33.92,49482.0,32.0532,32.0626,32.0343,32.0626,49482.0
2021-05-05 14:15:00,33.92,33.94,33.91,33.93,38037.0,32.0626,32.0815,32.0532,32.0721,38037.0
2021-05-05 14:20:00,33.93,33.93,33.9,33.92,34500.0,32.0721,32.0721,32.0437,32.0626,34500.0
2021-05-05 14:25:00,33.91,33.94,33.91,33.94,31095.0,32.0532,32.0815,32.0532,32.0815,31095.0
2021-05-05 14:30:00,33.94,33.96,33.94,33.96,37632.0,32.0815,32.1004,32.0815,32.1004,37632.0
2021-05-05 14:35:00,33.95,33.96,33.93,33.93,20763.0,32.091,32.1004,32.0721,32.0721,20763.0
2021-05-05 14:40:00,33.93,33.93,33.9,33.92,64314.0,32.0721,32.0721,32.0437,32.0626,64314.0
2021-05-05 14:45:00,33.92,33.95,33.91,33.94,38739.0,32.0626,32.091,32.0532,32.0815,38739.0
2021-05-05 14:50:00,33.94,33.94,33.92,33.92,34449.0,32.0815,32.0815,32.0626,32.0626,34449.0
2021-05-05 14:55:00,33.92,33.94,33.9,33.91,47739.0,32.0626,32.0815,32.0437,32.0532,47739.0
2021-05-05 15:00:00,33.91,33.92,33.87,33.9,70779.0,32.0532,32.0626,32.0154,32.0437,70779.0
2021-05-05 15:05:00,33.9,33.9,33.85,33.85,62217.0,32.0437,32.0437,31.9964,31.9964,62217.0
2021-05-05 15:10:00,33.84,33.86,33.84,33.85,52698.0,31.987,32.0059,31.987,31.9964,52698.0
2021-05-05 15:15:00,33.85,33.86,33.83,33.86,62994.0,31.9964,32.0059,31.9775,32.0059,62994.0
2021-05-05 15:20:00,33.85,33.86,33.79,33.81,76491.0,31.9964,32.0059,31.9397,31.9586,76491.0
2021-05-05 15:25:00,33.8,33.83,33.78,33.8,141330.0,31.9492,31.9775,31.9303,31.9492,141330.0
2021-05-05 15:30:00,33.8,33.82,33.78,33.79,113889.0,31.9492,31.9681,31.9303,31.9397,113889.0
2021-05-05 15:35:00,33.79,33.81,33.77,33.77,116682.0,31.9397,31.9586,31.9208,31.9208,116682.0
2021-05-05 15:40:00,33.77,33.77,33.74,33.75,161988.0,31.9208,31.9208,31.8925,31.9019,161988.0
2021-05-05 15:45:00,33.75,33.78,33.72,33.73,173490.0,31.9019,31.9303,31.8736,31.883,173490.0
2021-05-05 15:50:00,33.72,33.73,33.67,33.71,302007.0,31.8736,31.883,31.8263,31.8641,302007.0
2021-05-05 15:55:00,33.71,33.74,33.67,33.73,507546.0,31.8641,31.8925,31.8263,31.883,507546.0
2021-05-06 09:30:00,33.94,33.96,33.88,33.93,163590.0,32.0815,32.1004,32.0248,32.0721,163590.0
2021-05-06 09:35:00,33.94,34.08,33.93,34.08,70221.0,32.0815,32.2139,32.0721,32.2139,70221.0
2021-05-06 09:40:00,34.08,34.08,33.93,33.96,48783.0,32.2139,32.2139,32.0721,32.1004,48783.0
2021-05-06 09:45:00,33.96,33.99,33.88,33.88,39219.0,32.1004,32.1288,32.0248,32.0248,39219.0
2021-05-06 09:50:00,33.87,34.02,33.85,33.99,62595.0,32.0154,32.1571,31.9964,32.1288,62595.0
2021-05-06 09:55:00,33.99,34.05,33.99,34.02,47082.0,32.1288,32.1855,32.1288,32.1571,47082.0
2021-05-06 10:00:00,34.01,34.08,33.99,34.07,105897.0,32.1477,32.2139,32.1288,32.2044,105897.0
2021-05-06 10:05:00,34.07,34.11,34.06,34.06,57399.0,32.2044,32.2422,32.1949,32.1949,57399.0
2021-05-06 10:10:00,34.06,34.06,34.01,34.06,43161.0,32.1949,32.1949,32.1477,32.1949,43161.0
2021-05-06 10:15:00,34.06,34.06,33.98,34.02,56562.0,32.1949,32.1949,32.1193,32.1571,56562.0
2021-05-06 10:20:00,34.02,34.06,34.01,34.05,71667.0,32.1571,32.1949,32.1477,32.1855,71667.0
2021-05-06 10:25:00,34.06,34.07,34.02,34.05,71265.0,32.1949,32.2044,32.1571,32.1855,71265.0
2021-05-06 10:30:00,34.05,34.05,33.99,34.05,71511.0,32.1855,32.1855,32.1288,32.1855,71511.0
2021-05-06 10:35:00,34.05,34.11,34.04,34.09,77736.0,32.1855,32.2422,32.176,32.2233,77736.0
2021-05-06 10:40:00,34.09,34.11,34.06,34.09,88647.0,32.2233,32.2422,32.1949,32.2233,88647.0
2021-05-06 10:45:00,34.09,34.1,34.08,34.08,58653.0,32.2233,32.2328,32.2139,32.2139,58653.0
2021-05-06 10:50:00,34.08,34.12,34.07,34.12,32529.0,32.2139,32.2517,32.2044,32.2517,32529.0
2021-05-06 10:55:00,34.11,34.13,34.08,34.09,46125.0,32.2422,32.2611,32.2139,32.2233,46125.0
2021-05-06 11:00:00,34.08,34.09,34.04,34.05,33651.0,32.2139,32.2233,32.176,32.1855,33651.0
2021-05-06 11:05:00,34.03,34.03,33.95,33.95,42852.0,32.1666,32.1666,32.091,32.091,42852.0
2021-05-06 11:10:00,33.96,34.02,33.95,34.01,35265.0,32.1004,32.1571,32.091,32.1477,35265.0
2021-05-06 11:15:00,34.02,34.02,33.97,33.97,49101.0,32.1571,32.1571,32.1099,32.1099,49101.0
2021-05-06 11:20:00,33.96,33.98,33.91,33.97,54399.0,32.1004,32.1193,32.0532,32.1099,54399.0
2021-05-06 11:25:00,33.97,33.99,33.96,33.99,38094.0,32.1099,32.1288,32.1004,32.1288,38094.0
2021-05-06 11:30:00,34.0,34.04,33.99,34.03,37350.0,32.1382,32.176,32.1288,32.1666,37350.0
2021-05-06 11:35:00,34.03,34.04,34.01,34.02,39822.0,32.1666,32.176,32.1477,32.1571,39822.0
2021-05-06 11:40:00,34.02,34.07,34.02,34.06,42423.0,32.1571,32.2044,32.1571,32.1949,42423.0
2021-05-06 11:45:00,34.06,34.09,34.05,34.07,45162.0,32.1949,32.2233,32.1855,32.2044,45162.0
2021-05-06 11:50:00,34.08,34.09,34.02,34.02,53610.0,32.2139,32.2233,32.1571,32.1571,53610.0
2021-05-06 11:55:00,34.02,34.02,34.0,34.01,34713.0,32.1571,32.1571,32.1382,32.1477,34713.0
2021-05-06 12:00:00,34.01,34.01,33.97,33.98,53721.0,32.1477,32.1477,32.1099,32.1193,53721.0
2021-05-06 12:05:00,33.98,33.98,33.96,33.97,25401.0,32.1193,32.1193,32.1004,32.1099,25401.0
2021-05-06 12:10:00,33.96,33.98,33.94,33.94,28557.0,32.1004,32.1193,32.0815,32.0815,28557.0
2021-05-06 12:15:00,33.94,33.96,33.92,33.93,53673.0,32.0815,32.1004,32.0626,32.0721,53673.0
2021-05-06 12:20:00,33.93,33.95,33.92,33.94,30255.0,32.0721,32.091,32.0626,32.0815,30255.0
2021-05-06 12:25:00,33.94,33.96,33.93,33.95,27042.0,32.0815,32.1004,32.0721,32.091,27042.0
2021-05-06 12:30:00,33.95,33.96,33.94,33.95,46386.0,32.091,32.1004,32.0815,32.091,46386.0
2021-05-06 12:35:00,33.95,33.95,33.89,33.91,36033.0,32.091,32.091,32.0343,32.0532,36033.0
2021-05-06 12:40:00,33.91,33.94,33.91,33.93,31785.0,32.0532,32.0815,32.0532,32.0721,31785.0
2021-05-06 12:45:00,33.93,33.95,33.92,33.94,22740.0,32.0721,32.091,32.0626,32.0815,22740.0
2021-05-06 12:50:00,33.95,33.95,33.94,33.94,14499.0,32.091,32.091,32.0815,32.0815,14499.0
2021-05-06 12:55:00,33.94,33.94,33.91,33.91,29859.0,32.0815,32.0815,32.0532,32.0532,29859.0
2021-05-06 13:00:00,33.92,33.93,33.9,33.9,26619.0,32.0626,32.0721,32.0437,32.0437,26619.0
2021-05-06 13:05:00,33.9,33.9,33.86,33.89,30948.0,32.0437,32.0437,32.0059,32.0343,30948.0
2021-05-06 13:10:00,33.89,33.94,33.89,33.92,47772.0,32.0343,32.0815,32.0343,32.0626,47772.0
2021-05-06 13:15:00,33.92,33.94,33.91,33.92,31383.0,32.0626,32.0815,32.0532,32.0626,31383.0
2021-05-06 13:20:00,33.92,33.93,33.91,33.93,20880.0,32.0626,32.0721,32.0532,32.0721,20880.0
2021-05-06 13:25:00,33.94,33.95,33.93,33.94,17097.0,32.0815,32.091,32.0721,32.0815,17097.0
2021-05-06 13:30:00,33.94,33.96,33.94,33.96,30246.0,32.0815,32.1004,32.0815,32.1004,30246.0
2021-05-06 13:35:00,33.97,33.98,33.95,33.96,24270.0,32.1099,32.1193,32.091,32.1004,24270.0
2021-05-06 13:40:00,33.96,33.97,33.93,33.95,32739.0,32.1004,32.1099,32.0721,32.091,32739.0
2021-05-06 13:45:00,33.96,33.96,33.94,33.95,18309.0,32.1004,32.1004,32.0815,32.091,18309.0
2021-05-06 13:50:00,33.97,33.98,33.94,33.94,45495.0,32.1099,32.1193,32.0815,32.0815,45495.0
2021-05-06 13:55:00,33.93,33.95,33.92,33.93,36360.0,32.0721,32.091,32.0626,32.0721,36360.0
2021-05-06 14:00:00,33.93,33.93,33.91,33.93,37707.0,32.0721,32.0721,32.0532,32.0721,37707.0
2021-05-06 14:05:00,33.93,33.96,33.92,33.96,26388.0,32.0721,32.1004,32.0626,32.1004,26388.0
2021-05-06 14:10:00,33.96,33.98,33.91,33.97,48618.0,32.1004,32.1193,32.0532,32.1099,48618.0
2021-05-06 14:15:00,33.97,33.99,33.93,33.95,41379.0,32.1099,32.1288,32.0721,32.091,41379.0
2021-05-06 14:20:00,33.94,33.97,33.91,33.97,29364.0,32.0815,32.1099,32.0532,32.1099,29364.0
2021-05-06 14:25:00,33.98,33.99,33.92,33.94,40854.0,32.1193,32.1288,32.0626,32.0815,40854.0
2021-05-06 14:30:00,33.94,33.96,33.93,33.96,49950.0,32.0815,32.1004,32.0721,32.1004,49950.0
2021-05-06 14:35:00,33.96,33.96,33.94,33.95,51120.0,32.1004,32.1004,32.0815,32.091,51120.0
2021-05-06 14:40:00,33.95,33.96,33.92,33.92,45012.0,32.091,32.1004,32.0626,32.0626,45012.0
2021-05-06 14:45:00,33.94,33.97,33.93,33.95,51255.0,32.0815,32.1099,32.0721,32.091,51255.0
2021-05-06 14:50:00,33.95,33.96,33.94,33.96,38436.0,32.091,32.1004,32.0815,32.1004,38436.0
2021-05-06 14:55:00,33.97,33.99,33.96,33.96,46476.0,32.1099,32.1288,32.1004,32.1004,46476.0
2021-05-06 15:00:00,33.96,33.97,33.94,33.95,39006.0,32.1004,32.1099,32.0815,32.091,39006.0
2021-05-06 15:05:00,33.95,33.95,33.94,33.94,38346.0,32.091,32.091,32.0815,32.0815,38346.0
2021-05-06 15:10:00,33.94,33.97,33.92,33.95,34344.0,32.0815,32.1099,32.0626,32.091,34344.0
2021-05-06 15:15:00,33.95,33.96,33.91,33.93,47739.0,32.091,32.1004,32.0532,32.0721,47739.0
2021-05-06 15:20:00,33.93,33.94,33.91,33.93,47109.0,32.0721,32.0815,32.0532,32.0721,47109.0
2021-05-06 15:25:00,33.93,34.01,33.93,33.99,55668.0,32.0721,32.1477,32.0721,32.1288,55668.0
2021-05-06 15:30:00,33.99,34.01,33.98,34.0,69933.0,32.1288,32.1477,32.1193,32.1382,69933.0
2021-05-06 15:35:00,34.0,34.04,34.0,34.04,72312.0,32.1382,32.176,32.1382,32.176,72312.0
2021-05-06 15:40:00,34.05,34.06,34.04,34.05,69318.0,32.1855,32.1949,32.176,32.1855,69318.0
2021-05-06 15:45:00,34.05,34.07,34.05,34.06,69681.0,32.1855,32.2044,32.1855,32.1949,69681.0
2021-05-06 15:50:00,34.06,34.16,34.06,34.15,485973.0,32.1949,32.2895,32.1949,32.28,485973.0
2021-05-06 15:55:00,34.14,34.2,34.13,34.19,574806.0,32.2706,32.3273,32.2611,32.3178,574806.0
2021-05-07 09:30:00,34.11,34.24,33.95,34.0,113151.0,32.2422,32.3651,32.091,32.1382,113151.0
2021-05-07 09:35:00,34.04,34.19,34.04,34.1,77181.0,32.176,32.3178,32.176,32.2328,77181.0
2021-05-07 09:40:00,34.1,34.25,34.09,34.21,73443.0,32.2328,32.3745,32.2233,32.3367,73443.0
2021-05-07 09:45:00,34.21,34.31,34.19,34.27,79356.0,32.3367,32.4313,32.3178,32.3934,79356.0
2021-05-07 09:50:00,34.28,34.3,34.2,34.26,79035.0,32.4029,32.4218,32.3273,32.384,79035.0
2021-05-07 09:55:00,34.26,34.27,34.18,34.21,43188.0,32.384,32.3934,32.3084,32.3367,43188.0
2021-05-07 10:00:00,34.22,34.33,34.22,34.3,86760.0,32.3462,32.4502,32.3462,32.4218,86760.0
2021-05-07 10:05:00,34.3,34.4,34.28,34.39,219597.0,32.4218,32.5163,32.4029,32.5069,219597.0
2021-05-07 10:10:00,34.39,34.39,34.33,34.36,84108.0,32.5069,32.5069,32.4502,32.4785,84108.0
2021-05-07 10:15:00,34.37,34.39,34.34,34.37,74916.0,32.488,32.5069,32.4596,32.488,74916.0
2021-05-07 10:20:00,34.37,34.43,34.37,34.43,72369.0,32.488,32.5447,32.488,32.5447,72369.0
2021-05-07 10:25:00,34.42,34.42,34.37,34.4,60306.0,32.5352,32.5352,32.488,32.5163,60306.0
2021-05-07 10:30:00,34.41,34.45,34.37,34.4,98067.0,32.5258,32.5636,32.488,32.5163,98067.0
2021-05-07 10:35:00,34.4,34.42,34.39,34.41,78696.0,32.5163,32.5352,32.5069,32.5258,78696.0
2021-05-07 10:40:00,34.41,34.42,34.38,34.4,75537.0,32.5258,32.5352,32.4974,32.5163,75537.0
2021-05-07 10:45:00,34.41,34.41,34.35,34.39,88152.0,32.5258,32.5258,32.4691,32.5069,88152.0
2021-05-07 10:50:00,34.38,34.44,34.38,34.42,227961.0,32.4974,32.5541,32.4974,32.5352,227961.0
2021-05-07 10:55:00,34.42,34.42,34.38,34.39,49218.0,32.5352,32.5352,32.4974,32.5069,49218.0
2021-05-07 11:00:00,34.39,34.43,34.38,34.41,84210.0,32.5069,32.5447,32.4974,32.5258,84210.0
2021-05-07 11:05:00,34.41,34.47,34.41,34.46,39795.0,32.5258,32.5825,32.5258,32.573,39795.0
2021-05-07 11:10:00,34.45,34.51,34.45,34.5,38328.0,32.5636,32.6203,32.5636,32.6109,38328.0
2021-05-07 11:15:00,34.5,34.5,34.46,34.47,39279.0,32.6109,32.6109,32.573,32.5825,39279.0
2021-05-07 11:20:00,34.47,34.48,34.44,34.46,41730.0,32.5825,32.592,32.5541,32.573,41730.0
2021-05-07 11:25:00,34.45,34.5,34.44,34.48,47208.0,32.5636,32.6109,32.5541,32.592,47208.0
2021-05-07 11:30:00,34.48,34.49,34.46,34.49,37152.0,32.592,32.6014,32.573,32.6014,37152.0
2021-05-07 11:35:00,34.49,34.5,34.47,34.48,32793.0,32.6014,32.6109,32.5825,32.592,32793.0
2021-05-07 11:40:00,34.48,34.5,34.47,34.48,36129.0,32.592,32.6109,32.5825,32.592,36129.0
2021-05-07 11:45:00,34.48,34.48,34.42,34.43,26127.0,32.592,32.592,32.5352,32.5447,26127.0
2021-05-07 11:50:00,34.44,34.45,34.42,34.44,32562.0,32.5541,32.5636,32.5352,32.5541,32562.0
2021-05-07 11:55:00,34.43,34.44,34.4,34.43,32937.0,32.5447,32.5541,32.5163,32.5447,32937.0
2021-05-07 12:00:00,34.43,34.45,34.41,34.44,24009.0,32.5447,32.5636,32.5258,32.5541,24009.0
2021-05-07 12:05:00,34.44,34.49,34.42,34.48,40875.0,32.5541,32.6014,32.5352,32.592,40875.0
2021-05-07 12:10:00,34.48,34.48,34.44,34.44,16389.0,32.592,32.592,32.5541,32.5541,16389.0
2021-05-07 12:15:00,34.44,34.44,34.39,34.39,25371.0,32.5541,32.5541,32.5069,32.5069,25371.0
2021-05-07 12:20:00,34.39,34.41,34.38,34.41,26487.0,32.5069,32.5258,32.4974,32.5258,26487.0
2021-05-07 12:25:00,34.4,34.42,34.39,34.42,14970.0,32.5163,32.5352,32.5069,32.5352,14970.0
2021-05-07 12:30:00,34.42,34.42,34.4,34.4,19347.0,32.5352,32.5352,32.5163,32.5163,19347.0
2021-05-07 12:35:00,34.41,34.43,34.4,34.43,12588.0,32.5258,32.5447,32.5163,32.5447,12588.0
2021-05-07 12:40:00,34.43,34.44,34.42,34.44,13599.0,32.5447,32.5541,32.5352,32.5541,13599.0
2021-05-07 12:45:00,34.44,34.45,34.43,34.44,18300.0,32.5541,32.5636,32.5447,32.5541,18300.0
2021-05-07 12:50:00,34.44,34.46,34.44,34.45,14577.0,32.5541,32.573,32.5541,32.5636,14577.0
2021-05-07 12:55:00,34.44,34.47,34.44,34.45,10839.0,32.5541,32.5825,32.5541,32.5636,10839.0
2021-05-07 13:00:00,34.46,34.49,34.44,34.48,22089.0,32.573,32.6014,32.5541,32.592,22089.0
2021-05-07 13:05:00,34.48,34.48,34.46,34.47,24012.0,32.592,32.592,32.573,32.5825,24012.0
2021-05-07 13:10:00,34.48,34.49,34.46,34.46,22530.0,32.592,32.6014,32.573,32.573,22530.0
2021-05-07 13:15:00,34.46,34.47,34.45,34.47,20196.0,32.573,32.5825,32.5636,32.5825,20196.0
2021-05-07 13:20:00,34.46,34.48,34.46,34.48,17448.0,32.573,32.592,32.573,32.592,17448.0
2021-05-07 13:25:00,34.47,34.47,34.46,34.46,19029.0,32.5825,32.5825,32.573,32.573,19029.0
2021-05-07 13:30:00,34.46,34.48,34.46,34.48,19566.0,32.573,32.592,32.573,32.592,19566.0
2021-05-07 13:35:00,34.49,34.49,34.48,34.48,9945.0,32.6014,32.6014,32.592,32.592,9945.0
2021-05-07 13:40:00,34.48,34.5,34.47,34.5,22278.0,32.592,32.6109,32.5825,32.6109,22278.0
2021-05-07 13:45:00,34.5,34.5,34.49,34.49,28809.0,32.6109,32.6109,32.6014,32.6014,28809.0
2021-05-07 13:50:00,34.49,34.5,34.48,34.48,62409.0,32.6014,32.6109,32.592,32.592,62409.0
2021-05-07 13:55:00,34.48,34.49,34.47,34.48,30171.0,32.592,32.6014,32.5825,32.592,30171.0
2021-05-07 14:00:00,34.47,34.47,34.43,34.45,59937.0,32.5825,32.5825,32.5447,32.5636,59937.0
2021-05-07 14:05:00,34.45,34.49,34.45,34.48,29646.0,32.5636,32.6014,32.5636,32.592,29646.0
2021-05-07 14:10:00,34.48,34.48,34.46,34.46,21807.0,32.592,32.592,32.573,32.573,21807.0
2021-05-07 14:15:00,34.46,34.48,34.46,34.48,33858.0,32.573,32.592,32.573,32.592,33858.0
2021-05-07 14:20:00,34.48,34.48,34.47,34.47,25395.0,32.592,32.592,32.5825,32.5825,25395.0
2021-05-07 14:25:00,34.48,34.5,34.47,34.49,24882.0,32.592,32.6109,32.5825,32.6014,24882.0
2021-05-07 14:30:00,34.49,34.5,34.48,34.48,38388.0,32.6014,32.6109,32.592,32.592,38388.0
2021-05-07 14:35:00,34.48,34.48,34.43,34.44,44895.0,32.592,32.592,32.5447,32.5541,44895.0
2021-05-07 14:40:00,34.44,34.44,34.38,34.39,46392.0,32.5541,32.5541,32.4974,32.5069,46392.0
2021-05-07 14:45:00,34.39,34.4,34.36,34.37,35058.0,32.5069,32.5163,32.4785,32.488,35058.0
2021-05-07 14:50:00,34.37,34.38,34.37,34.38,26082.0,32.488,32.4974,32.488,32.4974,26082.0
2021-05-07 14:55:00,34.37,34.37,34.33,34.34,48747.0,32.488,32.488,32.4502,32.4596,48747.0
2021-05-07 15:00:00,34.34,34.37,34.32,34.37,47346.0,32.4596,32.488,32.4407,32.488,47346.0
2021-05-07 15:05:00,34.37,34.39,34.37,34.37,33528.0,32.488,32.5069,32.488,32.488,33528.0
2021-05-07 15:10:00,34.36,34.38,34.34,34.38,38475.0,32.4785,32.4974,32.4596,32.4974,38475.0
2021-05-07 15:15:00,34.38,34.38,34.37,34.38,40302.0,32.4974,32.4974,32.488,32.4974,40302.0
2021-05-07 15:20:00,34.38,34.38,34.35,34.35,47766.0,32.4974,32.4974,32.4691,32.4691,47766.0
2021-05-07 15:25:00,34.36,34.36,34.33,34.35,58575.0,32.4785,32.4785,32.4502,32.4691,58575.0
2021-05-07 15:30:00,34.35,34.38,34.34,34.38,108918.0,32.4691,32.4974,32.4596,32.4974,108918.0
2021-05-07 15:35:00,34.38,34.4,34.35,34.39,132042.0,32.4974,32.5163,32.4691,32.5069,132042.0
2021-05-07 15:40:00,34.39,34.39,34.33,34.35,80547.0,32.5069,32.5069,32.4502,32.4691,80547.0
2021-05-07 15:45:00,34.35,34.38,34.34,34.36,120933.0,32.4691,32.4974,32.4596,32.4785,120933.0
2021-05-07 15:50:00,34.38,34.4,34.36,34.4,151764.0,32.4974,32.5163,32.4785,32.5163,151764.0
2021-05-07 15:55:00,34.4,34.41,34.37,34.38,340962.0,32.5163,32.5258,32.488,32.4974,340962.0
2021-05-10 09:30:00,34.54,34.72,34.53,34.62,247440.0,32.6487,32.8188,32.6392,32.7243,247440.0
2021-05-10 09:35:00,34.62,34.66,34.56,34.65,60426.0,32.7243,32.7621,32.6676,32.7526,60426.0
2021-05-10 09:40:00,34.65,34.69,34.62,34.68,232482.0,32.7526,32.7905,32.7243,32.781,232482.0
2021-05-10 09:45:00,34.68,34.68,34.59,34.59,77769.0,32.781,32.781,32.6959,32.6959,77769.0
2021-05-10 09:50:00,34.6,34.62,34.55,34.6,70146.0,32.7054,32.7243,32.6581,32.7054,70146.0
2021-05-10 09:55:00,34.61,34.66,34.6,34.63,106413.0,32.7148,32.7621,32.7054,32.7337,106413.0
2021-05-10 10:00:00,34.64,34.72,34.62,34.7,152358.0,32.7432,32.8188,32.7243,32.7999,152358.0
2021-05-10 10:05:00,34.7,34.76,34.69,34.76,90594.0,32.7999,32.8566,32.7905,32.8566,90594.0
2021-05-10 10:10:00,34.75,34.79,34.74,34.78,47397.0,32.8472,32.885,32.8377,32.8755,47397.0
2021-05-10 10:15:00,34.79,34.8,34.74,34.74,46281.0,32.885,32.8944,32.8377,32.8377,46281.0
2021-05-10 10:20:00,34.74,34.76,34.72,34.75,98202.0,32.8377,32.8566,32.8188,32.8472,98202.0
2021-05-10 10:25:00,34.75,34.75,34.71,34.75,81051.0,32.8472,32.8472,32.8094,32.8472,81051.0
2021-05-10 10:30:00,34.75,34.75,34.67,34.73,75069.0,32.8472,32.8472,32.7715,32.8283,75069.0
2021-05-10 10:35:00,34.73,34.75,34.7,34.73,124431.0,32.8283,32.8472,32.7999,32.8283,124431.0
2021-05-10 10:40:00,34.74,34.76,34.67,34.69,95892.0,32.8377,32.8566,32.7715,32.7905,95892.0
2021-05-10 10:45:00,34.67,34.67,34.59,34.6,83721.0,32.7715,32.7715,32.6959,32.7054,83721.0
2021-05-10 10:50:00,34.6,34.61,34.56,34.57,68061.0,32.7054,32.7148,32.6676,32.677,68061.0
2021-05-10 10:55:00,34.57,34.64,34.56,34.63,61824.0,32.677,32.7432,32.6676,32.7337,61824.0
2021-05-10 11:00:00,34.64,34.68,34.63,34.66,103650.0,32.7432,32.781,32.7337,32.7621,103650.0
2021-05-10 11:05:00,34.67,34.73,34.66,34.72,88998.0,32.7715,32.8283,32.7621,32.8188,88998.0
2021-05-10 11:10:00,34.72,34.76,34.71,34.74,204126.0,32.8188,32.8566,32.8094,32.8377,204126.0
2021-05-10 11:15:00,34.75,34.84,34.75,34.84,86154.0,32.8472,32.9322,32.8472,32.9322,86154.0
2021-05-10 11:20:00,34.85,34.92,34.83,34.9,129804.0,32.9417,33.0079,32.9228,32.989,129804.0
2021-05-10 11:25:00,34.9,34.93,34.87,34.93,72180.0,32.989,33.0173,32.9606,33.0173,72180.0
2021-05-10 11:30:00,34.93,34.96,34.91,34.92,79269.0,33.0173,33.0457,32.9984,33.0079,79269.0
2021-05-10 11:35:00,34.92,34.94,34.89,34.9,49194.0,33.0079,33.0268,32.9795,32.989,49194.0
2021-05-10 11:40:00,34.89,34.95,34.89,34.95,69195.0,32.9795,33.0362,32.9795,33.0362,69195.0
2021-05-10 11:45:00,34.95,34.96,34.87,34.88,100221.0,33.0362,33.0457,32.9606,32.97,100221.0
2021-05-10 11:50:00,34.88,34.88,34.81,34.82,91692.0,32.97,32.97,32.9039,32.9133,91692.0
2021-05-10 11:55:00,34.82,34.84,34.8,34.82,92847.0,32.9133,32.9322,32.8944,32.9133,92847.0
2021-05-10 12:00:00,34.82,34.86,34.81,34.86,35031.0,32.9133,32.9511,32.9039,32.9511,35031.0
2021-05-10 12:05:00,34.85,34.86,34.82,34.85,30633.0,32.9417,32.9511,32.9133,32.9417,30633.0
2021-05-10 12:10:00,34.85,34.89,34.85,34.87,33870.0,32.9417,32.9795,32.9417,32.9606,33870.0
2021-05-10 12:15:00,34.87,34.88,34.85,34.86,36765.0,32.9606,32.97,32.9417,32.9511,36765.0
2021-05-10 12:20:00,34.86,34.89,34.86,34.88,33312.0,32.9511,32.9795,32.9511,32.97,33312.0
2021-05-10 12:25:00,34.87,34.88,34.78,34.79,56805.0,32.9606,32.97,32.8755,32.885,56805.0
2021-05-10 12:30:00,34.79,34.81,34.77,34.81,45831.0,32.885,32.9039,32.8661,32.9039,45831.0
2021-05-10 12:35:00,34.81,34.82,34.8,34.8,42771.0,32.9039,32.9133,32.8944,32.8944,42771.0
2021-05-10 12:40:00,34.8,34.8,34.76,34.77,53424.0,32.8944,32.8944,32.8566,32.8661,53424.0
2021-05-10 12:45:00,34.77,34.78,34.76,34.77,48270.0,32.8661,32.8755,32.8566,32.8661,48270.0
2021-05-10 12:50:00,34.76,34.8,34.76,34.79,27921.0,32.8566,32.8944,32.8566,32.885,27921.0
2021-05-10 12:55:00,34.79,34.8,34.78,34.8,51906.0,32.885,32.8944,32.8755,32.8944,51906.0
2021-05-10 13:00:00,34.8,34.82,34.78,34.82,32427.0,32.8944,32.9133,32.8755,32.9133,32427.0
2021-05-10 13:05:00,34.82,34.84,34.81,34.83,34890.0,32.9133,32.9322,32.9039,32.9228,34890.0
2021-05-10 13:10:00,34.83,34.85,34.82,34.84,33585.0,32.9228,32.9417,32.9133,32.9322,33585.0
2021-05-10 13:15:00,34.84,34.84,34.82,34.82,49848.0,32.9322,32.9322,32.9133,32.9133,49848.0
2021-05-10 13:20:00,34.82,34.84,34.81,34.82,43809.0,32.9133,32.9322,32.9039,32.9133,43809.0
2021-05-10 13:25:00,34.82,34.83,34.81,34.82,29553.0,32.9133,32.9228,32.9039,32.9133,29553.0
2021-05-10 13:30:00,34.82,34.84,34.82,34.84,66801.0,32.9133,32.9322,32.9133,32.9322,66801.0
2021-05-10 13:35:00,34.84,34.86,34.83,34.85,58245.0,32.9322,32.9511,32.9228,32.9417,58245.0
2021-05-10 13:40:00,34.85,34.88,34.84,34.85,57624.0,32.9417,32.97,32.9322,32.9417,57624.0
2021-05-10 13:45:00,34.85,34.89,34.85,34.89,32598.0,32.9417,32.9795,32.9417,32.9795,32598.0
2021-05-10 13:50:00,34.89,34.9,34.87,34.87,62037.0,32.9795,32.989,32.9606,32.9606,62037.0
2021-05-10 13:55:00,34.87,34.88,34.85,34.86,41001.0,32.9606,32.97,32.9417,32.9511,41001.0
2021-05-10 14:00:00,34.86,34.86,34.81,34.83,89124.0,32.9511,32.9511,32.9039,32.9228,89124.0
2021-05-10 14:05:00,34.83,34.83,34.79,34.81,65805.0,32.9228,32.9228,32.885,32.9039,65805.0
2021-05-10 14:10:00,34.81,34.84,34.8,34.82,100122.0,32.9039,32.9322,32.8944,32.9133,100122.0
2021-05-10 14:15:00,34.82,34.82,34.74,34.75,181833.0,32.9133,32.9133,32.8377,32.8472,181833.0
2021-05-10 14:20:00,34.76,34.76,34.69,34.72,87276.0,32.8566,32.8566,32.7905,32.8188,87276.0
2021-05-10 14:25:00,34.71,34.72,34.65,34.67,46044.0,32.8094,32.8188,32.7526,32.7715,46044.0
2021-05-10 14:30:00,34.67,34.67,34.62,34.66,67488.0,32.7715,32.7715,32.7243,32.7621,67488.0
2021-05-10 14:35:00,34.66,34.66,34.61,34.61,64638.0,32.7621,32.7621,32.7148,32.7148,64638.0
2021-05-10 14:40:00,34.61,34.61,34.55,34.56,53646.0,32.7148,32.7148,32.6581,32.6676,53646.0
2021-05-10 14:45:00,34.56,34.57,34.54,34.54,38337.0,32.6676,32.677,32.6487,32.6487,38337.0
2021-05-10 14:50:00,34.54,34.54,34.49,34.52,64314.0,32.6487,32.6487,32.6014,32.6298,64314.0
2021-05-10 14:55:00,34.52,34.55,34.5,34.55,74001.0,32.6298,32.6581,32.6109,32.6581,74001.0
2021-05-10 15:00:00,34.54,34.55,34.52,34.53,45531.0,32.6487,32.6581,32.6298,32.6392,45531.0
2021-05-10 15:05:00,34.52,34.54,34.49,34.54,67833.0,32.6298,32.6487,32.6014,32.6487,67833.0
2021-05-10 15:10:00,34.54,34.59,34.54,34.58,41880.0,32.6487,32.6959,32.6487,32.6865,41880.0
2021-05-10 15:15:00,34.58,34.58,34.52,34.54,53484.0,32.6865,32.6865,32.6298,32.6487,53484.0
2021-05-10 15:20:00,34.54,34.56,34.52,34.54,56412.0,32.6487,32.6676,32.6298,32.6487,56412.0
2021-05-10 15:25:00,34.54,34.57,34.53,34.55,62376.0,32.6487,32.677,32.6392,32.6581,62376.0
2021-05-10 15:30:00,34.55,34.55,34.5,34.55,133512.0,32.6581,32.6581,32.6109,32.6581,133512.0
2021-05-10 15:35:00,34.54,34.54,34.46,34.47,117324.0,32.6487,32.6487,32.573,32.5825,117324.0
2021-05-10 15:40:00,34.47,34.53,34.46,34.51,94260.0,32.5825,32.6392,32.573,32.6203,94260.0
2021-05-10 15:45:00,34.52,34.54,34.46,34.48,97077.0,32.6298,32.6487,32.573,32.592,97077.0
2021-05-10 15:50:00,34.48,34.48,34.4,34.4,286395.0,32.592,32.592,32.5163,32.5163,286395.0
2021-05-10 15:55:00,34.41,34.45,34.37,34.38,492333.0,32.5258,32.5636,32.488,32.4974,492333.0
2021-05-11 09:30:00,34.28,34.29,34.11,34.17,396882.0,32.4029,32.4124,32.2422,32.2989,396882.0
2021-05-11 09:35:00,34.18,34.22,34.12,34.14,203865.0,32.3084,32.3462,32.2517,32.2706,203865.0
2021-05-11 09:40:00,34.14,34.23,34.1,34.21,110139.0,32.2706,32.3556,32.2328,32.3367,110139.0
2021-05-11 09:45:00,34.21,34.23,34.16,34.23,120150.0,32.3367,32.3556,32.2895,32.3556,120150.0
2021-05-11 09:50:00,34.23,34.28,34.19,34.22,118560.0,32.3556,32.4029,32.3178,32.3462,118560.0
2021-05-11 09:55:00,34.21,34.25,34.14,34.16,138756.0,32.3367,32.3745,32.2706,32.2895,138756.0
2021-05-11 10:00:00,34.17,34.22,34.17,34.18,106668.0,32.2989,32.3462,32.2989,32.3084,106668.0
2021-05-11 10:05:00,34.18,34.19,34.08,34.08,134484.0,32.3084,32.3178,32.2139,32.2139,134484.0
2021-05-11 10:10:00,34.08,34.2,34.08,34.14,255894.0,32.2139,32.3273,32.2139,32.2706,255894.0
2021-05-11 10:15:00,34.14,34.15,34.05,34.06,72279.0,32.2706,32.28,32.1855,32.1949,72279.0
2021-05-11 10:20:00,34.06,34.12,33.96,33.98,183693.0,32.1949,32.2517,32.1004,32.1193,183693.0
2021-05-11 10:25:00,33.97,33.97,33.91,33.93,77865.0,32.1099,32.1099,32.0532,32.0721,77865.0
2021-05-11 10:30:00,33.93,33.94,33.87,33.92,83544.0,32.0721,32.0815,32.0154,32.0626,83544.0
2021-05-11 10:35:00,33.92,33.92,33.82,33.86,126708.0,32.0626,32.0626,31.9681,32.0059,126708.0
2021-05-11 10:40:00,33.84,33.9,33.84,33.86,68577.0,31.987,32.0437,31.987,32.0059,68577.0
2021-05-11 10:45:00,33.85,33.86,33.77,33.84,185334.0,31.9964,32.0059,31.9208,31.987,185334.0
2021-05-11 10:50:00,33.85,33.88,33.83,33.88,81519.0,31.9964,32.0248,31.9775,32.0248,81519.0
2021-05-11 10:55:00,33.87,33.93,33.86,33.92,81954.0,32.0154,32.0721,32.0059,32.0626,81954.0
2021-05-11 11:00:00,33.92,33.95,33.84,33.84,99114.0,32.0626,32.091,31.987,31.987,99114.0
2021-05-11 11:05:00,33.84,33.88,33.8,33.85,83646.0,31.987,32.0248,31.9492,31.9964,83646.0
2021-05-11 11:10:00,33.85,33.87,33.81,33.86,94125.0,31.9964,32.0154,31.9586,32.0059,94125.0
2021-05-11 11:15:00,33.87,33.96,33.82,33.95,118026.0,32.0154,32.1004,31.9681,32.091,118026.0
2021-05-11 11:20:00,33.95,33.98,33.94,33.94,100209.0,32.091,32.1193,32.0815,32.0815,100209.0
2021-05-11 11:25:00,33.95,34.06,33.94,34.06,337461.0,32.091,32.1949,32.0815,32.1949,337461.0
2021-05-11 11:30:00,34.05,34.11,34.05,34.1,271572.0,32.1855,32.2422,32.1855,32.2328,271572.0
2021-05-11 11:35:00,34.1,34.14,34.1,34.1,71313.0,32.2328,32.2706,32.2328,32.2328,71313.0
2021-05-11 11:40:00,34.09,34.1,34.04,34.05,83430.0,32.2233,32.2328,32.176,32.1855,83430.0
2021-05-11 11:45:00,34.05,34.08,34.05,34.08,112086.0,32.1855,32.2139,32.1855,32.2139,112086.0
2021-05-11 11:50:00,34.08,34.1,34.04,34.1,51558.0,32.2139,32.2328,32.176,32.2328,51558.0
2021-05-11 11:55:00,34.09,34.1,34.01,34.01,89154.0,32.2233,32.2328,32.1477,32.1477,89154.0
2021-05-11 12:00:00,34.02,34.03,33.98,33.98,57420.0,32.1571,32.1666,32.1193,32.1193,57420.0
2021-05-11 12:05:00,33.98,34.0,33.95,33.97,56493.0,32.1193,32.1382,32.091,32.1099,56493.0
2021-05-11 12:10:00,33.97,33.99,33.96,33.99,31941.0,32.1099,32.1288,32.1004,32.1288,31941.0
2021-05-11 12:15:00,34.0,34.01,33.98,34.0,82302.0,32.1382,32.1477,32.1193,32.1382,82302.0
2021-05-11 12:20:00,34.01,34.01,33.98,34.0,40686.0,32.1477,32.1477,32.1193,32.1382,40686.0
2021-05-11 12:25:00,34.0,34.0,33.95,33.97,49962.0,32.1382,32.1382,32.091,32.1099,49962.0
2021-05-11 12:30:00,33.97,33.98,33.92,33.93,35646.0,32.1099,32.1193,32.0626,32.0721,35646.0
2021-05-11 12:35:00,33.93,33.96,33.93,33.94,42681.0,32.0721,32.1004,32.0721,32.0815,42681.0
2021-05-11 12:40:00,33.94,33.95,33.86,33.86,64695.0,32.0815,32.091,32.0059,32.0059,64695.0
2021-05-11 12:45:00,33.87,33.9,33.86,33.88,56148.0,32.0154,32.0437,32.0059,32.0248,56148.0
2021-05-11 12:50:00,33.88,33.88,33.81,33.81,59625.0,32.0248,32.0248,31.9586,31.9586,59625.0
2021-05-11 12:55:00,33.81,33.85,33.81,33.85,59766.0,31.9586,31.9964,31.9586,31.9964,59766.0
2021-05-11 13:00:00,33.84,33.89,33.83,33.89,78846.0,31.987,32.0343,31.9775,32.0343,78846.0
2021-05-11 13:05:00,33.89,33.89,33.86,33.89,45555.0,32.0343,32.0343,32.0059,32.0343,45555.0
2021-05-11 13:10:00,33.88,33.91,33.86,33.86,69783.0,32.0248,32.0532,32.0059,32.0059,69783.0
2021-05-11 13:15:00,33.87,33.92,33.86,33.9,97455.0,32.0154,32.0626,32.0059,32.0437,97455.0
2021-05-11 13:20:00,33.9,33.94,33.89,33.94,45939.0,32.0437,32.0815,32.0343,32.0815,45939.0
2021-05-11 13:25:00,33.94,33.98,33.94,33.98,39579.0,32.0815,32.1193,32.0815,32.1193,39579.0
2021-05-11 13:30:00,33.97,33.99,33.96,33.99,52272.0,32.1099,32.1288,32.1004,32.1288,52272.0
2021-05-11 13:35:00,33.99,33.99,33.95,33.99,75264.0,32.1288,32.1288,32.091,32.1288,75264.0
2021-05-11 13:40:00,33.98,34.01,33.98,33.98,97443.0,32.1193,32.1477,32.1193,32.1193,97443.0
2021-05-11 13:45:00,33.99,34.0,33.98,33.99,78540.0,32.1288,32.1382,32.1193,32.1288,78540.0
2021-05-11 13:50:00,33.99,34.0,33.94,33.94,62760.0,32.1288,32.1382,32.0815,32.0815,62760.0
2021-05-11 13:55:00,33.95,33.99,33.94,33.98,91056.0,32.091,32.1288,32.0815,32.1193,91056.0
2021-05-11 14:00:00,33.98,34.04,33.98,34.03,151800.0,32.1193,32.176,32.1193,32.1666,151800.0
2021-05-11 14:05:00,34.03,34.04,33.96,33.97,66684.0,32.1666,32.176,32.1004,32.1099,66684.0
2021-05-11 14:10:00,33.97,33.98,33.93,33.94,50115.0,32.1099,32.1193,32.0721,32.0815,50115.0
2021-05-11 14:15:00,33.94,33.96,33.92,33.94,47145.0,32.0815,32.1004,32.0626,32.0815,47145.0
2021-05-11 14:20:00,33.94,33.97,33.94,33.97,54228.0,32.0815,32.1099,32.0815,32.1099,54228.0
2021-05-11 14:25:00,33.97,34.03,33.96,34.02,125124.0,32.1099,32.1666,32.1004,32.1571,125124.0
2021-05-11 14:30:00,34.02,34.02,33.93,33.96,64332.0,32.1571,32.1571,32.0721,32.1004,64332.0
2021-05-11 14:35:00,33.96,33.98,33.94,33.97,65244.0,32.1004,32.1193,32.0815,32.1099,65244.0
2021-05-11 14:40:00,33.96,33.97,33.93,33.96,66894.0,32.1004,32.1099,32.0721,32.1004,66894.0
2021-05-11 14:45:00,33.96,33.99,33.95,33.99,49419.0,32.1004,32.1288,32.091,32.1288,49419.0
2021-05-11 14:50:00,33.99,34.02,33.97,33.99,53631.0,32.1288,32.1571,32.1099,32.1288,53631.0
2021-05-11 14:55:00,33.99,34.01,33.98,34.0,90474.0,32.1288,32.1477,32.1193,32.1382,90474.0
2021-05-11 15:00:00,34.0,34.02,33.98,34.01,97242.0,32.1382,32.1571,32.1193,32.1477,97242.0
2021-05-11 15:05:00,34.01,34.01,33.97,33.97,91074.0,32.1477,32.1477,32.1099,32.1099,91074.0
2021-05-11 15:10:00,33.98,33.99,33.92,33.92,98313.0,32.1193,32.1288,32.0626,32.0626,98313.0
2021-05-11 15:15:00,33.93,33.98,33.92,33.98,122331.0,32.0721,32.1193,32.0626,32.1193,122331.0
2021-05-11 15:20:00,33.98,33.99,33.96,33.96,94677.0,32.1193,32.1288,32.1004,32.1004,94677.0
2021-05-11 15:25:00,33.97,34.0,33.96,33.96,153453.0,32.1099,32.1382,32.1004,32.1004,153453.0
2021-05-11 15:30:00,33.96,33.98,33.89,33.89,120762.0,32.1004,32.1193,32.0343,32.0343,120762.0
2021-05-11 15:35:00,33.89,33.89,33.83,33.84,166806.0,32.0343,32.0343,31.9775,31.987,166806.0
2021-05-11 15:40:00,33.84,33.86,33.81,33.83,154872.0,31.987,32.0059,31.9586,31.9775,154872.0
2021-05-11 15:45:00,33.84,33.92,33.82,33.91,262974.0,31.987,32.0626,31.9681,32.0532,262974.0
2021-05-11 15:50:00,33.92,33.92,33.85,33.87,340338.0,32.0626,32.0626,31.9964,32.0154,340338.0
2021-05-11 15:55:00,33.86,33.87,33.82,33.84,792615.0,32.0059,32.0154,31.9681,31.987,792615.0
2021-05-12 09:30:00,33.65,33.82,33.65,33.8,306744.0,31.8074,31.9681,31.8074,31.9492,306744.0
2021-05-12 09:35:00,33.79,33.83,33.71,33.73,126189.0,31.9397,31.9775,31.8641,31.883,126189.0
2021-05-12 09:40:00,33.72,33.74,33.67,33.68,51057.0,31.8736,31.8925,31.8263,31.8358,51057.0
2021-05-12 09:45:00,33.7,33.74,33.62,33.63,70764.0,31.8547,31.8925,31.779,31.7885,70764.0
2021-05-12 09:50:00,33.64,33.67,33.6,33.66,75813.0,31.7979,31.8263,31.7601,31.8169,75813.0
2021-05-12 09:55:00,33.65,33.69,33.64,33.66,64035.0,31.8074,31.8452,31.7979,31.8169,64035.0
2021-05-12 10:00:00,33.66,33.75,33.65,33.72,102684.0,31.8169,31.9019,31.8074,31.8736,102684.0
2021-05-12 10:05:00,33.72,33.78,33.7,33.72,93900.0,31.8736,31.9303,31.8547,31.8736,93900.0
2021-05-12 10:10:00,33.73,33.74,33.69,33.7,63996.0,31.883,31.8925,31.8452,31.8547,63996.0
2021-05-12 10:15:00,33.7,33.73,33.67,33.7,89835.0,31.8547,31.883,31.8263,31.8547,89835.0
2021-05-12 10:20:00,33.7,33.76,33.7,33.75,72933.0,31.8547,31.9114,31.8547,31.9019,72933.0
2021-05-12 10:25:00,33.74,33.75,33.61,33.61,74121.0,31.8925,31.9019,31.7696,31.7696,74121.0
2021-05-12 10:30:00,33.61,33.64,33.58,33.61,51048.0,31.7696,31.7979,31.7412,31.7696,51048.0
2021-05-12 10:35:00,33.62,33.7,33.62,33.64,73578.0,31.779,31.8547,31.779,31.7979,73578.0
2021-05-12 10:40:00,33.63,33.65,33.57,33.64,68739.0,31.7885,31.8074,31.7318,31.7979,68739.0
2021-05-12 10:45:00,33.64,33.64,33.55,33.57,45159.0,31.7979,31.7979,31.7129,31.7318,45159.0
2021-05-12 10:50:00,33.57,33.6,33.57,33.58,36513.0,31.7318,31.7601,31.7318,31.7412,36513.0
2021-05-12 10:55:00,33.59,33.65,33.56,33.64,85716.0,31.7507,31.8074,31.7223,31.7979,85716.0
2021-05-12 11:00:00,33.63,33.65,33.61,33.65,69429.0,31.7885,31.8074,31.7696,31.8074,69429.0
2021-05-12 11:05:00,33.65,33.66,33.59,33.64,50931.0,31.8074,31.8169,31.7507,31.7979,50931.0
2021-05-12 11:10:00,33.64,33.64,33.59,33.63,42039.0,31.7979,31.7979,31.7507,31.7885,42039.0
2021-05-12 11:15:00,33.64,33.64,33.59,33.6,45453.0,31.7979,31.7979,31.7507,31.7601,45453.0
2021-05-12 11:20:00,33.61,33.61,33.55,33.55,41844.0,31.7696,31.7696,31.7129,31.7129,41844.0
2021-05-12 11:25:00,33.56,33.61,33.54,33.59,48537.0,31.7223,31.7696,31.7034,31.7507,48537.0
2021-05-12 11:30:00,33.59,33.61,33.56,33.56,47499.0,31.7507,31.7696,31.7223,31.7223,47499.0
2021-05-12 11:35:00,33.56,33.56,33.52,33.54,77646.0,31.7223,31.7223,31.6845,31.7034,77646.0
2021-05-12 11:40:00,33.52,33.58,33.49,33.58,62688.0,31.6845,31.7412,31.6562,31.7412,62688.0
2021-05-12 11:45:00,33.58,33.58,33.5,33.5,64356.0,31.7412,31.7412,31.6656,31.6656,64356.0
2021-05-12 11:50:00,33.5,33.5,33.44,33.45,51672.0,31.6656,31.6656,31.6089,31.6184,51672.0
2021-05-12 11:55:00,33.44,33.44,33.37,33.41,75264.0,31.6089,31.6089,31.5427,31.5805,75264.0
2021-05-12 12:00:00,33.4,33.41,33.35,33.36,161262.0,31.5711,31.5805,31.5238,31.5333,161262.0
2021-05-12 12:05:00,33.36,33.38,33.35,33.35,61968.0,31.5333,31.5522,31.5238,31.5238,61968.0
2021-05-12 12:10:00,33.35,33.35,33.29,33.29,86013.0,31.5238,31.5238,31.4671,31.4671,86013.0
2021-05-12 12:15:00,33.29,33.34,33.25,33.34,65973.0,31.4671,31.5144,31.4293,31.5144,65973.0
2021-05-12 12:20:00,33.33,33.36,33.31,33.33,60108.0,31.5049,31.5333,31.486,31.5049,60108.0
2021-05-12 12:25:00,33.33,33.35,33.31,33.34,132864.0,31.5049,31.5238,31.486,31.5144,132864.0
2021-05-12 12:30:00,33.34,33.34,33.3,33.31,89151.0,31.5144,31.5144,31.4766,31.486,89151.0
2021-05-12 12:35:00,33.32,33.34,33.28,33.3,64845.0,31.4955,31.5144,31.4577,31.4766,64845.0
2021-05-12 12:40:00,33.29,33.33,33.27,33.31,86766.0,31.4671,31.5049,31.4482,31.486,86766.0
2021-05-12 12:45:00,33.3,33.31,33.27,33.27,109791.0,31.4766,31.486,31.4482,31.4482,109791.0
2021-05-12 12:50:00,33.26,33.31,33.26,33.29,75885.0,31.4388,31.486,31.4388,31.4671,75885.0
2021-05-12 12:55:00,33.29,33.29,33.24,33.25,79533.0,31.4671,31.4671,31.4198,31.4293,79533.0
2021-05-12 13:00:00,33.25,33.35,33.22,33.33,107961.0,31.4293,31.5238,31.4009,31.5049,107961.0
2021-05-12 13:05:00,33.33,33.36,33.3,33.3,64302.0,31.5049,31.5333,31.4766,31.4766,64302.0
2021-05-12 13:10:00,33.3,33.36,33.3,33.35,56481.0,31.4766,31.5333,31.4766,31.5238,56481.0
2021-05-12 13:15:00,33.34,33.35,33.31,33.32,56241.0,31.5144,31.5238,31.486,31.4955,56241.0
2021-05-12 13:20:00,33.31,33.33,33.29,33.32,36216.0,31.486,31.5049,31.4671,31.4955,36216.0
2021-05-12 13:25:00,33.32,33.33,33.29,33.3,55281.0,31.4955,31.5049,31.4671,31.4766,55281.0
2021-05-12 13:30:00,33.29,33.31,33.27,33.28,44595.0,31.4671,31.486,31.4482,31.4577,44595.0
2021-05-12 13:35:00,33.28,33.35,33.28,33.33,104073.0,31.4577,31.5238,31.4577,31.5049,104073.0
2021-05-12 13:40:00,33.33,33.33,33.3,33.31,33531.0,31.5049,31.5049,31.4766,31.486,33531.0
2021-05-12 13:45:00,33.31,33.32,33.29,33.29,28692.0,31.486,31.4955,31.4671,31.4671,28692.0
2021-05-12 13:50:00,33.3,33.32,33.26,33.31,40521.0,31.4766,31.4955,31.4388,31.486,40521.0
2021-05-12 13:55:00,33.32,33.33,33.3,33.3,53169.0,31.4955,31.5049,31.4766,31.4766,53169.0
2021-05-12 14:00:00,33.3,33.32,33.29,33.29,77622.0,31.4766,31.4955,31.4671,31.4671,77622.0
2021-05-12 14:05:00,33.28,33.31,33.27,33.27,28548.0,31.4577,31.486,31.4482,31.4482,28548.0
2021-05-12 14:10:00,33.27,33.28,33.24,33.27,32889.0,31.4482,31.4577,31.4198,31.4482,32889.0
2021-05-12 14:15:00,33.26,33.26,33.23,33.24,39243.0,31.4388,31.4388,31.4104,31.4198,39243.0
2021-05-12 14:20:00,33.26,33.27,33.22,33.24,35082.0,31.4388,31.4482,31.4009,31.4198,35082.0
2021-05-12 14:25:00,33.24,33.26,33.23,33.24,37761.0,31.4198,31.4388,31.4104,31.4198,37761.0
2021-05-12 14:30:00,33.23,33.26,33.18,33.25,109059.0,31.4104,31.4388,31.3631,31.4293,109059.0
2021-05-12 14:35:00,33.24,33.3,33.22,33.28,59694.0,31.4198,31.4766,31.4009,31.4577,59694.0
2021-05-12 14:40:00,33.27,33.34,33.27,33.34,43719.0,31.4482,31.5144,31.4482,31.5144,43719.0
2021-05-12 14:45:00,33.33,33.37,33.32,33.37,100668.0,31.5049,31.5427,31.4955,31.5427,100668.0
2021-05-12 14:50:00,33.36,33.38,33.36,33.36,52791.0,31.5333,31.5522,31.5333,31.5333,52791.0
2021-05-12 14:55:00,33.37,33.38,33.34,33.37,100338.0,31.5427,31.5522,31.5144,31.5427,100338.0
2021-05-12 15:00:00,33.36,33.37,33.32,33.32,65487.0,31.5333,31.5427,31.4955,31.4955,65487.0
2021-05-12 15:05:00,33.32,33.35,33.3,33.35,55275.0,31.4955,31.5238,31.4766,31.5238,55275.0
2021-05-12 15:10:00,33.36,33.36,33.3,33.32,65199.0,31.5333,31.5333,31.4766,31.4955,65199.0
2021-05-12 15:15:00,33.32,33.34,33.28,33.29,75141.0,31.4955,31.5144,31.4577,31.4671,75141.0
2021-05-12 15:20:00,33.29,33.3,33.23,33.24,140445.0,31.4671,31.4766,31.4104,31.4198,140445.0
2021-05-12 15:25:00,33.24,33.27,33.22,33.23,96318.0,31.4198,31.4482,31.4009,31.4104,96318.0
2021-05-12 15:30:00,33.23,33.25,33.2,33.24,116181.0,31.4104,31.4293,31.382,31.4198,116181.0
2021-05-12 15:35:00,33.24,33.26,33.18,33.24,131802.0,31.4198,31.4388,31.3631,31.4198,131802.0
2021-05-12 15:40:00,33.24,33.3,33.23,33.29,115182.0,31.4198,31.4766,31.4104,31.4671,115182.0
2021-05-12 15:45:00,33.28,33.3,33.22,33.23,134868.0,31.4577,31.4766,31.4009,31.4104,134868.0
2021-05-12 15:50:00,33.23,33.23,33.17,33.19,237501.0,31.4104,31.4104,31.3537,31.3726,237501.0
2021-05-12 15:55:00,33.19,33.25,33.16,33.22,675363.0,31.3726,31.4293,31.3442,31.4009,675363.0
2021-05-13 09:30:00,33.2,33.43,33.09,33.43,215328.0,31.382,31.5994,31.2781,31.5994,215328.0
2021-05-13 09:35:00,33.43,33.46,33.32,33.36,227274.0,31.5994,31.6278,31.4955,31.5333,227274.0
2021-05-13 09:40:00,33.36,33.47,33.35,33.39,161655.0,31.5333,31.6373,31.5238,31.5616,161655.0
2021-05-13 09:45:00,33.39,33.48,33.39,33.43,198300.0,31.5616,31.6467,31.5616,31.5994,198300.0
2021-05-13 09:50:00,33.43,33.55,33.43,33.53,282891.0,31.5994,31.7129,31.5994,31.694,282891.0
2021-05-13 09:55:00,33.54,33.55,33.46,33.46,160587.0,31.7034,31.7129,31.6278,31.6278,160587.0
2021-05-13 10:00:00,33.46,33.59,33.44,33.58,290793.0,31.6278,31.7507,31.6089,31.7412,290793.0
2021-05-13 10:05:00,33.59,33.62,33.52,33.52,124245.0,31.7507,31.779,31.6845,31.6845,124245.0
2021-05-13 10:10:00,33.53,33.59,33.53,33.55,125706.0,31.694,31.7507,31.694,31.7129,125706.0
2021-05-13 10:15:00,33.55,33.61,33.55,33.59,133893.0,31.7129,31.7696,31.7129,31.7507,133893.0
2021-05-13 10:20:00,33.58,33.64,33.57,33.62,126291.0,31.7412,31.7979,31.7318,31.779,126291.0
2021-05-13 10:25:00,33.62,33.62,33.58,33.61,154707.0,31.779,31.779,31.7412,31.7696,154707.0
2021-05-13 10:30:00,33.62,33.7,33.62,33.69,75243.0,31.779,31.8547,31.779,31.8452,75243.0
2021-05-13 10:35:00,33.69,33.73,33.67,33.73,71502.0,31.8452,31.883,31.8263,31.883,71502.0
2021-05-13 10:40:00,33.73,33.74,33.68,33.69,57822.0,31.883,31.8925,31.8358,31.8452,57822.0
2021-05-13 10:45:00,33.69,33.71,33.68,33.68,79287.0,31.8452,31.8641,31.8358,31.8358,79287.0
2021-05-13 10:50:00,33.68,33.69,33.62,33.68,69915.0,31.8358,31.8452,31.779,31.8358,69915.0
2021-05-13 10:55:00,33.68,33.71,33.67,33.7,108720.0,31.8358,31.8641,31.8263,31.8547,108720.0
2021-05-13 11:00:00,33.7,33.7,33.66,33.68,54978.0,31.8547,31.8547,31.8169,31.8358,54978.0
2021-05-13 11:05:00,33.67,33.69,33.65,33.67,73782.0,31.8263,31.8452,31.8074,31.8263,73782.0
2021-05-13 11:10:00,33.67,33.67,33.64,33.64,32250.0,31.8263,31.8263,31.7979,31.7979,32250.0
2021-05-13 11:15:00,33.62,33.67,33.6,33.67,40125.0,31.779,31.8263,31.7601,31.8263,40125.0
2021-05-13 11:20:00,33.66,33.68,33.63,33.66,50991.0,31.8169,31.8358,31.7885,31.8169,50991.0
2021-05-13 11:25:00,33.66,33.66,33.59,33.6,89919.0,31.8169,31.8169,31.7507,31.7601,89919.0
2021-05-13 11:30:00,33.6,33.62,33.57,33.61,187599.0,31.7601,31.779,31.7318,31.7696,187599.0
2021-05-13 11:35:00,33.61,33.64,33.59,33.63,101058.0,31.7696,31.7979,31.7507,31.7885,101058.0
2021-05-13 11:40:00,33.62,33.65,33.56,33.58,111771.0,31.779,31.8074,31.7223,31.7412,111771.0
2021-05-13 11:45:00,33.59,33.64,33.59,33.64,73452.0,31.7507,31.7979,31.7507,31.7979,73452.0
2021-05-13 11:50:00,33.64,33.67,33.62,33.63,84975.0,31.7979,31.8263,31.779,31.7885,84975.0
2021-05-13 11:55:00,33.63,33.65,33.6,33.62,151602.0,31.7885,31.8074,31.7601,31.779,151602.0
2021-05-13 12:00:00,33.62,33.7,33.61,33.67,61443.0,31.779,31.8547,31.7696,31.8263,61443.0
2021-05-13 12:05:00,33.67,33.68,33.66,33.67,83064.0,31.8263,31.8358,31.8169,31.8263,83064.0
2021-05-13 12:10:00,33.67,33.7,33.67,33.68,88593.0,31.8263,31.8547,31.8263,31.8358,88593.0
2021-05-13 12:15:00,33.68,33.71,33.68,33.68,101958.0,31.8358,31.8641,31.8358,31.8358,101958.0
2021-05-13 12:20:00,33.69,33.69,33.64,33.64,62763.0,31.8452,31.8452,31.7979,31.7979,62763.0
2021-05-13 12:25:00,33.65,33.68,33.64,33.66,148167.0,31.8074,31.8358,31.7979,31.8169,148167.0
2021-05-13 12:30:00,33.66,33.68,33.65,33.68,109839.0,31.8169,31.8358,31.8074,31.8358,109839.0
2021-05-13 12:35:00,33.68,33.69,33.62,33.62,180681.0,31.8358,31.8452,31.779,31.779,180681.0
2021-05-13 12:40:00,33.61,33.63,33.57,33.61,123285.0,31.7696,31.7885,31.7318,31.7696,123285.0
2021-05-13 12:45:00,33.62,33.67,33.61,33.66,65070.0,31.779,31.8263,31.7696,31.8169,65070.0
2021-05-13 12:50:00,33.66,33.67,33.63,33.66,58008.0,31.8169,31.8263,31.7885,31.8169,58008.0
2021-05-13 12:55:00,33.66,33.67,33.59,33.65,69138.0,31.8169,31.8263,31.7507,31.8074,69138.0
2021-05-13 13:00:00,33.65,33.65,33.58,33.64,74037.0,31.8074,31.8074,31.7412,31.7979,74037.0
2021-05-13 13:05:00,33.64,33.65,33.61,33.65,53331.0,31.7979,31.8074,31.7696,31.8074,53331.0
2021-05-13 13:10:00,33.65,33.68,33.63,33.66,41706.0,31.8074,31.8358,31.7885,31.8169,41706.0
2021-05-13 13:15:00,33.67,33.67,33.61,33.63,50130.0,31.8263,31.8263,31.7696,31.7885,50130.0
2021-05-13 13:20:00,33.63,33.63,33.59,33.59,58533.0,31.7885,31.7885,31.7507,31.7507,58533.0
2021-05-13 13:25:00,33.59,33.61,33.58,33.6,141390.0,31.7507,31.7696,31.7412,31.7601,141390.0
2021-05-13 13:30:00,33.6,33.61,33.55,33.56,70629.0,31.7601,31.7696,31.7129,31.7223,70629.0
2021-05-13 13:35:00,33.56,33.59,33.56,33.58,75429.0,31.7223,31.7507,31.7223,31.7412,75429.0
2021-05-13 13:40:00,33.58,33.61,33.58,33.6,64488.0,31.7412,31.7696,31.7412,31.7601,64488.0
2021-05-13 13:45:00,33.59,33.62,33.56,33.57,80067.0,31.7507,31.779,31.7223,31.7318,80067.0
2021-05-13 13:50:00,33.58,33.62,33.56,33.58,382563.0,31.7412,31.779,31.7223,31.7412,382563.0
2021-05-13 13:55:00,33.58,33.61,33.56,33.56,67113.0,31.7412,31.7696,31.7223,31.7223,67113.0
2021-05-13 14:00:00,33.56,33.6,33.55,33.6,75855.0,31.7223,31.7601,31.7129,31.7601,75855.0
2021-05-13 14:05:00,33.59,33.66,33.59,33.64,51927.0,31.7507,31.8169,31.7507,31.7979,51927.0
2021-05-13 14:10:00,33.64,33.69,33.64,33.65,95337.0,31.7979,31.8452,31.7979,31.8074,95337.0
2021-05-13 14:15:00,33.65,33.65,33.62,33.63,114909.0,31.8074,31.8074,31.779,31.7885,114909.0
2021-05-13 14:20:00,33.63,33.67,33.62,33.64,133068.0,31.7885,31.8263,31.779,31.7979,133068.0
2021-05-13 14:25:00,33.64,33.66,33.62,33.66,108462.0,31.7979,31.8169,31.779,31.8169,108462.0
2021-05-13 14:30:00,33.66,33.74,33.64,33.7,177435.0,31.8169,31.8925,31.7979,31.8547,177435.0
2021-05-13 14:35:00,33.71,33.73,33.68,33.71,197355.0,31.8641,31.883,31.8358,31.8641,197355.0
2021-05-13 14:40:00,33.71,33.71,33.66,33.66,150630.0,31.8641,31.8641,31.8169,31.8169,150630.0
2021-05-13 14:45:00,33.66,33.67,33.62,33.63,79005.0,31.8169,31.8263,31.779,31.7885,79005.0
2021-05-13 14:50:00,33.63,33.65,33.61,33.65,94299.0,31.7885,31.8074,31.7696,31.8074,94299.0
2021-05-13 14:55:00,33.65,33.67,33.63,33.63,74256.0,31.8074,31.8263,31.7885,31.7885,74256.0
2021-05-13 15:00:00,33.64,33.66,33.62,33.62,138684.0,31.7979,31.8169,31.779,31.779,138684.0
2021-05-13 15:05:00,33.62,33.66,33.62,33.66,105549.0,31.779,31.8169,31.779,31.8169,105549.0
2021-05-13 15:10:00,33.66,33.66,33.61,33.64,89427.0,31.8169,31.8169,31.7696,31.7979,89427.0
2021-05-13 15:15:00,33.64,33.67,33.63,33.67,85137.0,31.7979,31.8263,31.7885,31.8263,85137.0
2021-05-13 15:20:00,33.67,33.71,33.67,33.71,89805.0,31.8263,31.8641,31.8263,31.8641,89805.0
2021-05-13 15:25:00,33.71,33.72,33.65,33.67,198246.0,31.8641,31.8736,31.8074,31.8263,198246.0
2021-05-13 15:30:00,33.67,33.7,33.66,33.67,252477.0,31.8263,31.8547,31.8169,31.8263,252477.0
2021-05-13 15:35:00,33.67,33.72,33.65,33.71,171525.0,31.8263,31.8736,31.8074,31.8641,171525.0
2021-05-13 15:40:00,33.71,33.75,33.68,33.72,348885.0,31.8641,31.9019,31.8358,31.8736,348885.0
2021-05-13 15:45:00,33.72,33.74,33.7,33.71,180156.0,31.8736,31.8925,31.8547,31.8641,180156.0
2021-05-13 15:50:00,33.71,33.73,33.65,33.65,396486.0,31.8641,31.883,31.8074,31.8074,396486.0
2021-05-13 15:55:00,33.65,33.66,33.57,33.57,560154.0,31.8074,31.8169,31.7318,31.7318,560154.0
2021-05-14 09:30:00,33.85,34.01,33.74,33.83,235041.0,31.9964,32.1477,31.8925,31.9775,235041.0
2021-05-14 09:35:00,33.83,33.92,33.8,33.87,126504.0,31.9775,32.0626,31.9492,32.0154,126504.0
2021-05-14 09:40:00,33.88,33.94,33.88,33.92,140295.0,32.0248,32.0815,32.0248,32.0626,140295.0
2021-05-14 09:45:00,33.93,34.08,33.91,34.04,168636.0,32.0721,32.2139,32.0532,32.176,168636.0
2021-05-14 09:50:00,34.05,34.13,34.01,34.13,130206.0,32.1855,32.2611,32.1477,32.2611,130206.0
2021-05-14 09:55:00,34.13,34.16,34.07,34.16,111693.0,32.2611,32.2895,32.2044,32.2895,111693.0
2021-05-14 10:00:00,34.15,34.15,34.01,34.01,80211.0,32.28,32.28,32.1477,32.1477,80211.0
2021-05-14 10:05:00,34.0,34.0,33.93,33.93,91563.0,32.1382,32.1382,32.0721,32.0721,91563.0
2021-05-14 10:10:00,33.93,33.98,33.93,33.97,43560.0,32.0721,32.1193,32.0721,32.1099,43560.0
2021-05-14 10:15:00,33.98,34.0,33.95,33.96,69411.0,32.1193,32.1382,32.091,32.1004,69411.0
2021-05-14 10:20:00,33.95,34.03,33.95,33.98,29442.0,32.091,32.1666,32.091,32.1193,29442.0
2021-05-14 10:25:00,33.98,34.0,33.95,33.95,55506.0,32.1193,32.1382,32.091,32.091,55506.0
2021-05-14 10:30:00,33.96,33.98,33.91,33.92,36156.0,32.1004,32.1193,32.0532,32.0626,36156.0
2021-05-14 10:35:00,33.91,33.91,33.86,33.86,40269.0,32.0532,32.0532,32.0059,32.0059,40269.0
2021-05-14 10:40:00,33.88,33.92,33.87,33.91,26064.0,32.0248,32.0626,32.0154,32.0532,26064.0
2021-05-14 10:45:00,33.91,34.04,33.91,34.04,35400.0,32.0532,32.176,32.0532,32.176,35400.0
2021-05-14 10:50:00,34.04,34.04,33.99,34.01,93828.0,32.176,32.176,32.1288,32.1477,93828.0
2021-05-14 10:55:00,34.01,34.03,33.98,34.0,56679.0,32.1477,32.1666,32.1193,32.1382,56679.0
2021-05-14 11:00:00,34.0,34.01,33.99,34.0,67821.0,32.1382,32.1477,32.1288,32.1382,67821.0
2021-05-14 11:05:00,34.0,34.02,34.0,34.02,49026.0,32.1382,32.1571,32.1382,32.1571,49026.0
2021-05-14 11:10:00,34.03,34.04,34.0,34.0,49782.0,32.1666,32.176,32.1382,32.1382,49782.0
2021-05-14 11:15:00,34.01,34.05,33.99,34.05,81357.0,32.1477,32.1855,32.1288,32.1855,81357.0
2021-05-14 11:20:00,34.05,34.05,34.01,34.02,65781.0,32.1855,32.1855,32.1477,32.1571,65781.0
2021-05-14 11:25:00,34.02,34.04,34.0,34.02,65331.0,32.1571,32.176,32.1382,32.1571,65331.0
2021-05-14 11:30:00,34.03,34.05,34.02,34.05,39555.0,32.1666,32.1855,32.1571,32.1855,39555.0
2021-05-14 11:35:00,34.05,34.09,34.04,34.08,55659.0,32.1855,32.2233,32.176,32.2139,55659.0
2021-05-14 11:40:00,34.08,34.11,34.07,34.09,77349.0,32.2139,32.2422,32.2044,32.2233,77349.0
2021-05-14 11:45:00,34.09,34.09,34.04,34.06,42981.0,32.2233,32.2233,32.176,32.1949,42981.0
2021-05-14 11:50:00,34.07,34.07,34.03,34.04,33198.0,32.2044,32.2044,32.1666,32.176,33198.0
2021-05-14 11:55:00,34.03,34.06,34.03,34.04,43929.0,32.1666,32.1949,32.1666,32.176,43929.0
2021-05-14 12:00:00,34.04,34.07,34.03,34.06,43437.0,32.176,32.2044,32.1666,32.1949,43437.0
2021-05-14 12:05:00,34.06,34.06,34.02,34.03,26376.0,32.1949,32.1949,32.1571,32.1666,26376.0
2021-05-14 12:10:00,34.03,34.04,34.01,34.04,32862.0,32.1666,32.176,32.1477,32.176,32862.0
2021-05-14 12:15:00,34.05,34.1,34.05,34.1,49851.0,32.1855,32.2328,32.1855,32.2328,49851.0
2021-05-14 12:20:00,34.1,34.15,34.09,34.14,47712.0,32.2328,32.28,32.2233,32.2706,47712.0
2021-05-14 12:25:00,34.14,34.14,34.1,34.11,71361.0,32.2706,32.2706,32.2328,32.2422,71361.0
2021-05-14 12:30:00,34.11,34.14,34.1,34.13,35805.0,32.2422,32.2706,32.2328,32.2611,35805.0
2021-05-14 12:35:00,34.13,34.13,34.09,34.09,55482.0,32.2611,32.2611,32.2233,32.2233,55482.0
2021-05-14 12:40:00,34.09,34.12,34.08,34.1,59400.0,32.2233,32.2517,32.2139,32.2328,59400.0
2021-05-14 12:45:00,34.1,34.11,34.09,34.1,24966.0,32.2328,32.2422,32.2233,32.2328,24966.0
2021-05-14 12:50:00,34.1,34.12,34.08,34.11,54900.0,32.2328,32.2517,32.2139,32.2422,54900.0
2021-05-14 12:55:00,34.12,34.15,34.12,34.14,24942.0,32.2517,32.28,32.2517,32.2706,24942.0
2021-05-14 13:00:00,34.14,34.15,34.12,34.12,32655.0,32.2706,32.28,32.2517,32.2517,32655.0
2021-05-14 13:05:00,34.12,34.13,34.08,34.1,67866.0,32.2517,32.2611,32.2139,32.2328,67866.0
2021-05-14 13:10:00,34.1,34.12,34.1,34.11,25128.0,32.2328,32.2517,32.2328,32.2422,25128.0
2021-05-14 13:15:00,34.12,34.13,34.1,34.11,84387.0,32.2517,32.2611,32.2328,32.2422,84387.0
2021-05-14 13:20:00,34.1,34.12,34.07,34.1,159462.0,32.2328,32.2517,32.2044,32.2328,159462.0
2021-05-14 13:25:00,34.11,34.13,34.11,34.12,31473.0,32.2422,32.2611,32.2422,32.2517,31473.0
2021-05-14 13:30:00,34.12,34.13,34.1,34.1,66423.0,32.2517,32.2611,32.2328,32.2328,66423.0
2021-05-14 13:35:00,34.1,34.13,34.09,34.12,59763.0,32.2328,32.2611,32.2233,32.2517,59763.0
2021-05-14 13:40:00,34.12,34.14,34.11,34.13,49551.0,32.2517,32.2706,32.2422,32.2611,49551.0
2021-05-14 13:45:00,34.13,34.17,34.13,34.17,115260.0,32.2611,32.2989,32.2611,32.2989,115260.0
2021-05-14 13:50:00,34.17,34.17,34.15,34.15,72855.0,32.2989,32.2989,32.28,32.28,72855.0
2021-05-14 13:55:00,34.16,34.17,34.15,34.16,29256.0,32.2895,32.2989,32.28,32.2895,29256.0
2021-05-14 14:00:00,34.16,34.16,34.14,34.15,30261.0,32.2895,32.2895,32.2706,32.28,30261.0
2021-05-14 14:05:00,34.16,34.16,34.13,34.15,42627.0,32.2895,32.2895,32.2611,32.28,42627.0
2021-05-14 14:10:00,34.15,34.15,34.13,34.13,71679.0,32.28,32.28,32.2611,32.2611,71679.0
2021-05-14 14:15:00,34.13,34.14,34.12,34.12,39696.0,32.2611,32.2706,32.2517,32.2517,39696.0
2021-05-14 14:20:00,34.12,34.12,34.07,34.08,93438.0,32.2517,32.2517,32.2044,32.2139,93438.0
2021-05-14 14:25:00,34.08,34.13,34.08,34.12,26694.0,32.2139,32.2611,32.2139,32.2517,26694.0
2021-05-14 14:30:00,34.12,34.14,34.12,34.13,29538.0,32.2517,32.2706,32.2517,32.2611,29538.0
2021-05-14 14:35:00,34.13,34.14,34.12,34.12,29319.0,32.2611,32.2706,32.2517,32.2517,29319.0
2021-05-14 14:40:00,34.11,34.12,34.05,34.06,46959.0,32.2422,32.2517,32.1855,32.1949,46959.0
2021-05-14 14:45:00,34.06,34.08,34.05,34.08,75168.0,32.1949,32.2139,32.1855,32.2139,75168.0
2021-05-14 14:50:00,34.07,34.11,34.07,34.09,72234.0,32.2044,32.2422,32.2044,32.2233,72234.0
2021-05-14 14:55:00,34.09,34.09,34.06,34.07,52818.0,32.2233,32.2233,32.1949,32.2044,52818.0
2021-05-14 15:00:00,34.07,34.07,34.03,34.04,73833.0,32.2044,32.2044,32.1666,32.176,73833.0
2021-05-14 15:05:00,34.04,34.06,34.03,34.05,100455.0,32.176,32.1949,32.1666,32.1855,100455.0
2021-05-14 15:10:00,34.05,34.05,34.0,34.03,58902.0,32.1855,32.1855,32.1382,32.1666,58902.0
2021-05-14 15:15:00,34.03,34.04,34.02,34.02,58242.0,32.1666,32.176,32.1571,32.1571,58242.0
2021-05-14 15:20:00,34.02,34.03,33.98,33.98,58092.0,32.1571,32.1666,32.1193,32.1193,58092.0
2021-05-14 15:25:00,33.98,34.0,33.98,33.98,67611.0,32.1193,32.1382,32.1193,32.1193,67611.0
2021-05-14 15:30:00,33.99,34.0,33.97,33.98,78567.0,32.1288,32.1382,32.1099,32.1193,78567.0
2021-05-14 15:35:00,33.98,33.99,33.96,33.98,63591.0,32.1193,32.1288,32.1004,32.1193,63591.0
2021-05-14 15:40:00,33.98,33.98,33.92,33.94,87069.0,32.1193,32.1193,32.0626,32.0815,87069.0
2021-05-14 15:45:00,33.94,33.97,33.92,33.93,186630.0,32.0815,32.1099,32.0626,32.0721,186630.0
2021-05-14 15:50:00,33.93,33.97,33.92,33.94,438177.0,32.0721,32.1099,32.0626,32.0815,438177.0
2021-05-14 15:55:00,33.94,33.97,33.89,33.9,1062300.0,32.0815,32.1099,32.0343,32.0437,1062300.0
2021-05-17 09:30:00,33.97,34.11,33.81,33.84,225939.0,32.1099,32.2422,31.9586,31.987,225939.0
2021-05-17 09:35:00,33.84,33.86,33.77,33.82,100065.0,31.987,32.0059,31.9208,31.9681,100065.0
2021-05-17 09:40:00,33.8,33.8,33.64,33.66,102471.0,31.9492,31.9492,31.7979,31.8169,102471.0
2021-05-17 09:45:00,33.66,33.67,33.52,33.53,64533.0,31.8169,31.8263,31.6845,31.694,64533.0
2021-05-17 09:50:00,33.52,33.61,33.5,33.57,91785.0,31.6845,31.7696,31.6656,31.7318,91785.0
2021-05-17 09:55:00,33.57,33.64,33.55,33.57,90006.0,31.7318,31.7979,31.7129,31.7318,90006.0
2021-05-17 10:00:00,33.57,33.62,33.5,33.61,120684.0,31.7318,31.779,31.6656,31.7696,120684.0
2021-05-17 10:05:00,33.61,33.67,33.6,33.62,80202.0,31.7696,31.8263,31.7601,31.779,80202.0
2021-05-17 10:10:00,33.6,33.62,33.56,33.59,77247.0,31.7601,31.779,31.7223,31.7507,77247.0
2021-05-17 10:15:00,33.59,33.67,33.57,33.64,77193.0,31.7507,31.8263,31.7318,31.7979,77193.0
2021-05-17 10:20:00,33.65,33.66,33.56,33.58,64137.0,31.8074,31.8169,31.7223,31.7412,64137.0
2021-05-17 10:25:00,33.58,33.61,33.46,33.47,63027.0,31.7412,31.7696,31.6278,31.6373,63027.0
2021-05-17 10:30:00,33.46,33.5,33.41,33.43,87744.0,31.6278,31.6656,31.5805,31.5994,87744.0
2021-05-17 10:35:00,33.42,33.53,33.42,33.51,44859.0,31.59,31.694,31.59,31.6751,44859.0
2021-05-17 10:40:00,33.51,33.52,33.47,33.47,47700.0,31.6751,31.6845,31.6373,31.6373,47700.0
2021-05-17 10:45:00,33.47,33.48,33.42,33.46,49506.0,31.6373,31.6467,31.59,31.6278,49506.0
2021-05-17 10:50:00,33.47,33.48,33.4,33.42,55617.0,31.6373,31.6467,31.5711,31.59,55617.0
2021-05-17 10:55:00,33.41,33.44,33.39,33.4,78831.0,31.5805,31.6089,31.5616,31.5711,78831.0
2021-05-17 11:00:00,33.4,33.45,33.36,33.43,68058.0,31.5711,31.6184,31.5333,31.5994,68058.0
2021-05-17 11:05:00,33.43,33.51,33.43,33.44,79647.0,31.5994,31.6751,31.5994,31.6089,79647.0
2021-05-17 11:10:00,33.44,33.52,33.41,33.51,77211.0,31.6089,31.6845,31.5805,31.6751,77211.0
2021-05-17 11:15:00,33.5,33.51,33.45,33.45,52413.0,31.6656,31.6751,31.6184,31.6184,52413.0
2021-05-17 11:20:00,33.46,33.52,33.45,33.5,31896.0,31.6278,31.6845,31.6184,31.6656,31896.0
2021-05-17 11:25:00,33.5,33.5,33.43,33.43,46977.0,31.6656,31.6656,31.5994,31.5994,46977.0
2021-05-17 11:30:00,33.42,33.45,33.4,33.45,64311.0,31.59,31.6184,31.5711,31.6184,64311.0
2021-05-17 11:35:00,33.45,33.48,33.44,33.45,34665.0,31.6184,31.6467,31.6089,31.6184,34665.0
2021-05-17 11:40:00,33.45,33.46,33.43,33.45,33894.0,31.6184,31.6278,31.5994,31.6184,33894.0
2021-05-17 11:45:00,33.45,33.47,33.42,33.42,69615.0,31.6184,31.6373,31.59,31.59,69615.0
2021-05-17 11:50:00,33.41,33.43,33.39,33.42,50772.0,31.5805,31.5994,31.5616,31.59,50772.0
2021-05-17 11:55:00,33.41,33.43,33.4,33.42,45612.0,31.5805,31.5994,31.5711,31.59,45612.0
2021-05-17 12:00:00,33.42,33.43,33.4,33.43,51528.0,31.59,31.5994,31.5711,31.5994,51528.0
2021-05-17 12:05:00,33.43,33.44,33.41,33.42,34086.0,31.5994,31.6089,31.5805,31.59,34086.0
2021-05-17 12:10:00,33.42,33.47,33.42,33.45,69591.0,31.59,31.6373,31.59,31.6184,69591.0
2021-05-17 12:15:00,33.45,33.48,33.43,33.46,70437.0,31.6184,31.6467,31.5994,31.6278,70437.0
2021-05-17 12:20:00,33.46,33.51,33.46,33.5,64668.0,31.6278,31.6751,31.6278,31.6656,64668.0
2021-05-17 12:25:00,33.5,33.53,33.5,33.53,63819.0,31.6656,31.694,31.6656,31.694,63819.0
2021-05-17 12:30:00,33.53,33.54,33.5,33.54,32769.0,31.694,31.7034,31.6656,31.7034,32769.0
2021-05-17 12:35:00,33.55,33.59,33.53,33.57,96396.0,31.7129,31.7507,31.694,31.7318,96396.0
2021-05-17 12:40:00,33.57,33.6,33.57,33.58,56145.0,31.7318,31.7601,31.7318,31.7412,56145.0
2021-05-17 12:45:00,33.58,33.58,33.55,33.55,54936.0,31.7412,31.7412,31.7129,31.7129,54936.0
2021-05-17 12:50:00,33.55,33.57,33.54,33.56,55914.0,31.7129,31.7318,31.7034,31.7223,55914.0
2021-05-17 12:55:00,33.55,33.56,33.53,33.56,22173.0,31.7129,31.7223,31.694,31.7223,22173.0
2021-05-17 13:00:00,33.55,33.61,33.55,33.57,111867.0,31.7129,31.7696,31.7129,31.7318,111867.0
2021-05-17 13:05:00,33.56,33.57,33.54,33.55,41592.0,31.7223,31.7318,31.7034,31.7129,41592.0
2021-05-17 13:10:00,33.54,33.55,33.53,33.55,61557.0,31.7034,31.7129,31.694,31.7129,61557.0
2021-05-17 13:15:00,33.55,33.56,33.52,33.53,34158.0,31.7129,31.7223,31.6845,31.694,34158.0
2021-05-17 13:20:00,33.54,33.55,33.51,33.55,19263.0,31.7034,31.7129,31.6751,31.7129,19263.0
2021-05-17 13:25:00,33.55,33.56,33.54,33.55,36786.0,31.7129,31.7223,31.7034,31.7129,36786.0
2021-05-17 13:30:00,33.55,33.57,33.54,33.55,47085.0,31.7129,31.7318,31.7034,31.7129,47085.0
2021-05-17 13:35:00,33.56,33.6,33.55,33.59,110613.0,31.7223,31.7601,31.7129,31.7507,110613.0
2021-05-17 13:40:00,33.59,33.59,33.53,33.54,75759.0,31.7507,31.7507,31.694,31.7034,75759.0
2021-05-17 13:45:00,33.54,33.57,33.53,33.56,46824.0,31.7034,31.7318,31.694,31.7223,46824.0
2021-05-17 13:50:00,33.56,33.56,33.54,33.55,49773.0,31.7223,31.7223,31.7034,31.7129,49773.0
2021-05-17 13:55:00,33.55,33.59,33.54,33.59,37059.0,31.7129,31.7507,31.7034,31.7507,37059.0
2021-05-17 14:00:00,33.58,33.58,33.56,33.58,36513.0,31.7412,31.7412,31.7223,31.7412,36513.0
2021-05-17 14:05:00,33.58,33.61,33.57,33.6,60105.0,31.7412,31.7696,31.7318,31.7601,60105.0
2021-05-17 14:10:00,33.6,33.6,33.46,33.53,211542.0,31.7601,31.7601,31.6278,31.694,211542.0
2021-05-17 14:15:00,33.53,33.54,33.51,33.54,84039.0,31.694,31.7034,31.6751,31.7034,84039.0
2021-05-17 14:20:00,33.53,33.56,33.5,33.51,48627.0,31.694,31.7223,31.6656,31.6751,48627.0
2021-05-17 14:25:00,33.51,33.53,33.49,33.52,97452.0,31.6751,31.694,31.6562,31.6845,97452.0
2021-05-17 14:30:00,33.52,33.53,33.35,33.35,593061.0,31.6845,31.694,31.5238,31.5238,593061.0
2021-05-17 14:35:00,33.35,33.37,33.31,33.34,254202.0,31.5238,31.5427,31.486,31.5144,254202.0
2021-05-17 14:40:00,33.34,33.35,33.31,33.34,244659.0,31.5144,31.5238,31.486,31.5144,244659.0
2021-05-17 14:45:00,33.34,33.34,33.28,33.31,106869.0,31.5144,31.5144,31.4577,31.486,106869.0
2021-05-17 14:50:00,33.31,33.35,33.3,33.31,132828.0,31.486,31.5238,31.4766,31.486,132828.0
2021-05-17 14:55:00,33.32,33.38,33.32,33.38,209373.0,31.4955,31.5522,31.4955,31.5522,209373.0
2021-05-17 15:00:00,33.38,33.44,33.36,33.44,265968.0,31.5522,31.6089,31.5333,31.6089,265968.0
2021-05-17 15:05:00,33.44,33.44,33.39,33.4,101415.0,31.6089,31.6089,31.5616,31.5711,101415.0
2021-05-17 15:10:00,33.4,33.4,33.36,33.36,127818.0,31.5711,31.5711,31.5333,31.5333,127818.0
2021-05-17 15:15:00,33.36,33.39,33.33,33.39,188493.0,31.5333,31.5616,31.5049,31.5616,188493.0
2021-05-17 15:20:00,33.39,33.45,33.38,33.44,183639.0,31.5616,31.6184,31.5522,31.6089,183639.0
2021-05-17 15:25:00,33.44,33.45,33.38,33.41,262566.0,31.6089,31.6184,31.5522,31.5805,262566.0
2021-05-17 15:30:00,33.41,33.45,33.39,33.42,256341.0,31.5805,31.6184,31.5616,31.59,256341.0
2021-05-17 15:35:00,33.42,33.42,33.38,33.39,192894.0,31.59,31.59,31.5522,31.5616,192894.0
2021-05-17 15:40:00,33.39,33.41,33.35,33.39,231585.0,31.5616,31.5805,31.5238,31.5616,231585.0
2021-05-17 15:45:00,33.38,33.46,33.36,33.42,184764.0,31.5522,31.6278,31.5333,31.59,184764.0
2021-05-17 15:50:00,33.42,33.44,33.39,33.43,267324.0,31.59,31.6089,31.5616,31.5994,267324.0
2021-05-17 15:55:00,33.43,33.47,33.4,33.47,614541.0,31.5994,31.6373,31.5711,31.6373,614541.0
2021-05-18 09:30:00,33.43,33.5,33.29,33.3,175587.0,31.5994,31.6656,31.4671,31.4766,175587.0
2021-05-18 09:35:00,33.31,33.34,33.23,33.3,107709.0,31.486,31.5144,31.4104,31.4766,107709.0
2021-05-18 09:40:00,33.31,33.31,33.18,33.22,86745.0,31.486,31.486,31.3631,31.4009,86745.0
2021-05-18 09:45:00,33.22,33.25,33.15,33.18,124179.0,31.4009,31.4293,31.3348,31.3631,124179.0
2021-05-18 09:50:00,33.17,33.29,33.17,33.27,179796.0,31.3537,31.4671,31.3537,31.4482,179796.0
2021-05-18 09:55:00,33.27,33.28,33.16,33.17,192483.0,31.4482,31.4577,31.3442,31.3537,192483.0
2021-05-18 10:00:00,33.17,33.23,33.14,33.22,124233.0,31.3537,31.4104,31.3253,31.4009,124233.0
2021-05-18 10:05:00,33.21,33.22,33.16,33.18,100191.0,31.3915,31.4009,31.3442,31.3631,100191.0
2021-05-18 10:10:00,33.18,33.19,33.12,33.14,100743.0,31.3631,31.3726,31.3064,31.3253,100743.0
2021-05-18 10:15:00,33.14,33.15,33.11,33.13,108684.0,31.3253,31.3348,31.297,31.3159,108684.0
2021-05-18 10:20:00,33.15,33.18,33.14,33.17,81228.0,31.3348,31.3631,31.3253,31.3537,81228.0
2021-05-18 10:25:00,33.17,33.18,33.13,33.15,79194.0,31.3537,31.3631,31.3159,31.3348,79194.0
2021-05-18 10:30:00,33.15,33.19,33.13,33.13,68304.0,31.3348,31.3726,31.3159,31.3159,68304.0
2021-05-18 10:35:00,33.12,33.18,33.1,33.15,84870.0,31.3064,31.3631,31.2875,31.3348,84870.0
2021-05-18 10:40:00,33.15,33.16,33.1,33.12,155223.0,31.3348,31.3442,31.2875,31.3064,155223.0
2021-05-18 10:45:00,33.11,33.2,33.11,33.16,116034.0,31.297,31.382,31.297,31.3442,116034.0
2021-05-18 10:50:00,33.15,33.22,33.15,33.17,159876.0,31.3348,31.4009,31.3348,31.3537,159876.0
2021-05-18 10:55:00,33.17,33.2,33.15,33.19,57867.0,31.3537,31.382,31.3348,31.3726,57867.0
2021-05-18 11:00:00,33.19,33.21,33.16,33.2,85143.0,31.3726,31.3915,31.3442,31.382,85143.0
2021-05-18 11:05:00,33.19,33.27,33.19,33.23,56280.0,31.3726,31.4482,31.3726,31.4104,56280.0
2021-05-18 11:10:00,33.23,33.26,33.21,33.21,50778.0,31.4104,31.4388,31.3915,31.3915,50778.0
2021-05-18 11:15:00,33.21,33.25,33.2,33.21,90339.0,31.3915,31.4293,31.382,31.3915,90339.0
2021-05-18 11:20:00,33.2,33.23,33.19,33.22,58038.0,31.382,31.4104,31.3726,31.4009,58038.0
2021-05-18 11:25:00,33.22,33.22,33.19,33.19,43824.0,31.4009,31.4009,31.3726,31.3726,43824.0
2021-05-18 11:30:00,33.19,33.2,33.15,33.16,86763.0,31.3726,31.382,31.3348,31.3442,86763.0
2021-05-18 11:35:00,33.17,33.17,33.15,33.17,51363.0,31.3537,31.3537,31.3348,31.3537,51363.0
2021-05-18 11:40:00,33.17,33.17,33.1,33.1,80226.0,31.3537,31.3537,31.2875,31.2875,80226.0
2021-05-18 11:45:00,33.11,33.19,33.1,33.19,73929.0,31.297,31.3726,31.2875,31.3726,73929.0
2021-05-18 11:50:00,33.19,33.19,33.15,33.15,45579.0,31.3726,31.3726,31.3348,31.3348,45579.0
2021-05-18 11:55:00,33.16,33.17,33.12,33.13,23586.0,31.3442,31.3537,31.3064,31.3159,23586.0
2021-05-18 12:00:00,33.12,33.13,33.1,33.1,64275.0,31.3064,31.3159,31.2875,31.2875,64275.0
2021-05-18 12:05:00,33.1,33.15,33.1,33.14,61977.0,31.2875,31.3348,31.2875,31.3253,61977.0
2021-05-18 12:10:00,33.13,33.17,33.13,33.15,35508.0,31.3159,31.3537,31.3159,31.3348,35508.0
2021-05-18 12:15:00,33.15,33.18,33.14,33.17,51762.0,31.3348,31.3631,31.3253,31.3537,51762.0
2021-05-18 12:20:00,33.18,33.22,33.17,33.22,74550.0,31.3631,31.4009,31.3537,31.4009,74550.0
2021-05-18 12:25:00,33.22,33.22,33.19,33.19,36894.0,31.4009,31.4009,31.3726,31.3726,36894.0
2021-05-18 12:30:00,33.18,33.24,33.18,33.22,55806.0,31.3631,31.4198,31.3631,31.4009,55806.0
2021-05-18 12:35:00,33.23,33.23,33.21,33.22,35895.0,31.4104,31.4104,31.3915,31.4009,35895.0
2021-05-18 12:40:00,33.22,33.22,33.2,33.21,44901.0,31.4009,31.4009,31.382,31.3915,44901.0
2021-05-18 12:45:00,33.2,33.21,33.18,33.21,28206.0,31.382,31.3915,31.3631,31.3915,28206.0
2021-05-18 12:50:00,33.21,33.25,33.21,33.24,29403.0,31.3915,31.4293,31.3915,31.4198,29403.0
2021-05-18 12:55:00,33.24,33.25,33.2,33.21,54567.0,31.4198,31.4293,31.382,31.3915,54567.0
2021-05-18 13:00:00,33.22,33.23,33.19,33.2,45384.0,31.4009,31.4104,31.3726,31.382,45384.0
2021-05-18 13:05:00,33.2,33.22,33.18,33.2,45972.0,31.382,31.4009,31.3631,31.382,45972.0
2021-05-18 13:10:00,33.2,33.22,33.2,33.21,41049.0,31.382,31.4009,31.382,31.3915,41049.0
2021-05-18 13:15:00,33.2,33.21,33.19,33.21,33891.0,31.382,31.3915,31.3726,31.3915,33891.0
2021-05-18 13:20:00,33.21,33.22,33.2,33.22,28848.0,31.3915,31.4009,31.382,31.4009,28848.0
2021-05-18 13:25:00,33.21,33.24,33.21,33.24,48963.0,31.3915,31.4198,31.3915,31.4198,48963.0
2021-05-18 13:30:00,33.24,33.25,33.22,33.23,46080.0,31.4198,31.4293,31.4009,31.4104,46080.0
2021-05-18 13:35:00,33.23,33.24,33.22,33.22,37188.0,31.4104,31.4198,31.4009,31.4009,37188.0
2021-05-18 13:40:00,33.22,33.22,33.2,33.2,74808.0,31.4009,31.4009,31.382,31.382,74808.0
2021-05-18 13:45:00,33.2,33.22,33.2,33.21,74547.0,31.382,31.4009,31.382,31.3915,74547.0
2021-05-18 13:50:00,33.21,33.27,33.21,33.26,88932.0,31.3915,31.4482,31.3915,31.4388,88932.0
2021-05-18 13:55:00,33.26,33.27,33.24,33.24,126069.0,31.4388,31.4482,31.4198,31.4198,126069.0
2021-05-18 14:00:00,33.24,33.25,33.24,33.24,95643.0,31.4198,31.4293,31.4198,31.4198,95643.0
2021-05-18 14:05:00,33.24,33.27,33.24,33.24,111759.0,31.4198,31.4482,31.4198,31.4198,111759.0
2021-05-18 14:10:00,33.24,33.26,33.24,33.25,81564.0,31.4198,31.4388,31.4198,31.4293,81564.0
2021-05-18 14:15:00,33.25,33.27,33.24,33.25,103230.0,31.4293,31.4482,31.4198,31.4293,103230.0
2021-05-18 14:20:00,33.25,33.25,33.2,33.22,75321.0,31.4293,31.4293,31.382,31.4009,75321.0
2021-05-18 14:25:00,33.22,33.24,33.19,33.23,118302.0,31.4009,31.4198,31.3726,31.4104,118302.0
2021-05-18 14:30:00,33.23,33.24,33.22,33.22,41874.0,31.4104,31.4198,31.4009,31.4009,41874.0
2021-05-18 14:35:00,33.22,33.23,33.18,33.18,73368.0,31.4009,31.4104,31.3631,31.3631,73368.0
2021-05-18 14:40:00,33.18,33.19,33.14,33.14,42216.0,31.3631,31.3726,31.3253,31.3253,42216.0
2021-05-18 14:45:00,33.14,33.14,33.11,33.11,130683.0,31.3253,31.3253,31.297,31.297,130683.0
2021-05-18 14:50:00,33.11,33.16,33.1,33.16,39384.0,31.297,31.3442,31.2875,31.3442,39384.0
2021-05-18 14:55:00,33.16,33.19,33.15,33.18,41070.0,31.3442,31.3726,31.3348,31.3631,41070.0
2021-05-18 15:00:00,33.18,33.18,33.16,33.16,56184.0,31.3631,31.3631,31.3442,31.3442,56184.0
2021-05-18 15:05:00,33.16,33.18,33.12,33.18,195771.0,31.3442,31.3631,31.3064,31.3631,195771.0
2021-05-18 15:10:00,33.18,33.18,33.14,33.15,61722.0,31.3631,31.3631,31.3253,31.3348,61722.0
2021-05-18 15:15:00,33.15,33.16,33.14,33.15,52656.0,31.3348,31.3442,31.3253,31.3348,52656.0
2021-05-18 15:20:00,33.15,33.15,33.13,33.14,66234.0,31.3348,31.3348,31.3159,31.3253,66234.0
2021-05-18 15:25:00,33.14,33.14,33.13,33.14,32787.0,31.3253,31.3253,31.3159,31.3253,32787.0
2021-05-18 15:30:00,33.14,33.19,33.13,33.19,138960.0,31.3253,31.3726,31.3159,31.3726,138960.0
2021-05-18 15:35:00,33.18,33.19,33.15,33.16,135987.0,31.3631,31.3726,31.3348,31.3442,135987.0
2021-05-18 15:40:00,33.16,33.19,33.14,33.15,113859.0,31.3442,31.3726,31.3253,31.3348,113859.0
2021-05-18 15:45:00,33.15,33.16,33.07,33.09,161091.0,31.3348,31.3442,31.2592,31.2781,161091.0
2021-05-18 15:50:00,33.09,33.12,32.97,33.0,450267.0,31.2781,31.3064,31.1646,31.193,450267.0
2021-05-18 15:55:00,33.0,33.04,32.95,32.96,525417.0,31.193,31.2308,31.1457,31.1552,525417.0
2021-05-19 09:30:00,32.64,32.67,32.48,32.65,258795.0,30.8527,30.8811,30.7015,30.8622,258795.0
2021-05-19 09:35:00,32.66,32.67,32.4,32.45,111645.0,30.8716,30.8811,30.6258,30.6731,111645.0
2021-05-19 09:40:00,32.46,32.52,32.42,32.49,72795.0,30.6826,30.7393,30.6448,30.7109,72795.0
2021-05-19 09:45:00,32.49,32.53,32.47,32.48,104217.0,30.7109,30.7487,30.692,30.7015,104217.0
2021-05-19 09:50:00,32.49,32.56,32.43,32.56,83061.0,30.7109,30.7771,30.6542,30.7771,83061.0
2021-05-19 09:55:00,32.55,32.69,32.55,32.66,83421.0,30.7676,30.9,30.7676,30.8716,83421.0
2021-05-19 10:00:00,32.66,32.68,32.53,32.54,154077.0,30.8716,30.8905,30.7487,30.7582,154077.0
2021-05-19 10:05:00,32.54,32.58,32.47,32.47,105663.0,30.7582,30.796,30.692,30.692,105663.0
2021-05-19 10:10:00,32.45,32.49,32.43,32.47,122610.0,30.6731,30.7109,30.6542,30.692,122610.0
2021-05-19 10:15:00,32.46,32.46,32.39,32.46,405390.0,30.6826,30.6826,30.6164,30.6826,405390.0
2021-05-19 10:20:00,32.46,32.49,32.37,32.38,308337.0,30.6826,30.7109,30.5975,30.6069,308337.0
2021-05-19 10:25:00,32.38,32.54,32.36,32.54,208503.0,30.6069,30.7582,30.588,30.7582,208503.0
2021-05-19 10:30:00,32.54,32.55,32.48,32.53,99006.0,30.7582,30.7676,30.7015,30.7487,99006.0
2021-05-19 10:35:00,32.53,32.6,32.5,32.51,102297.0,30.7487,30.8149,30.7204,30.7298,102297.0
2021-05-19 10:40:00,32.51,32.54,32.44,32.53,71259.0,30.7298,30.7582,30.6637,30.7487,71259.0
2021-05-19 10:45:00,32.52,32.56,32.49,32.53,91959.0,30.7393,30.7771,30.7109,30.7487,91959.0
2021-05-19 10:50:00,32.53,32.62,32.52,32.59,59328.0,30.7487,30.8338,30.7393,30.8054,59328.0
2021-05-19 10:55:00,32.59,32.6,32.55,32.58,35889.0,30.8054,30.8149,30.7676,30.796,35889.0
2021-05-19 11:00:00,32.58,32.59,32.53,32.55,47142.0,30.796,30.8054,30.7487,30.7676,47142.0
2021-05-19 11:05:00,32.55,32.64,32.53,32.64,44832.0,30.7676,30.8527,30.7487,30.8527,44832.0
2021-05-19 11:10:00,32.63,32.66,32.6,32.61,37965.0,30.8433,30.8716,30.8149,30.8243,37965.0
2021-05-19 11:15:00,32.61,32.61,32.58,32.59,38658.0,30.8243,30.8243,30.796,30.8054,38658.0
2021-05-19 11:20:00,32.6,32.68,32.6,32.66,38292.0,30.8149,30.8905,30.8149,30.8716,38292.0
2021-05-19 11:25:00,32.66,32.69,32.65,32.69,54021.0,30.8716,30.9,30.8622,30.9,54021.0
2021-05-19 11:30:00,32.69,32.7,32.62,32.63,41607.0,30.9,30.9094,30.8338,30.8433,41607.0
2021-05-19 11:35:00,32.63,32.65,32.62,32.63,22164.0,30.8433,30.8622,30.8338,30.8433,22164.0
2021-05-19 11:40:00,32.64,32.65,32.61,32.63,18102.0,30.8527,30.8622,30.8243,30.8433,18102.0
2021-05-19 11:45:00,32.63,32.67,32.62,32.66,31011.0,30.8433,30.8811,30.8338,30.8716,31011.0
2021-05-19 11:50:00,32.66,32.68,32.65,32.66,16362.0,30.8716,30.8905,30.8622,30.8716,16362.0
2021-05-19 11:55:00,32.66,32.7,32.66,32.68,50643.0,30.8716,30.9094,30.8716,30.8905,50643.0
2021-05-19 12:00:00,32.68,32.69,32.66,32.69,27354.0,30.8905,30.9,30.8716,30.9,27354.0
2021-05-19 12:05:00,32.69,32.73,32.68,32.72,54729.0,30.9,30.9378,30.8905,30.9283,54729.0
2021-05-19 12:10:00,32.72,32.74,32.71,32.73,48591.0,30.9283,30.9472,30.9189,30.9378,48591.0
2021-05-19 12:15:00,32.73,32.8,32.73,32.8,44301.0,30.9378,31.0039,30.9378,31.0039,44301.0
2021-05-19 12:20:00,32.8,32.8,32.76,32.78,37461.0,31.0039,31.0039,30.9661,30.985,37461.0
2021-05-19 12:25:00,32.78,32.79,32.74,32.74,31575.0,30.985,30.9945,30.9472,30.9472,31575.0
2021-05-19 12:30:00,32.74,32.76,32.73,32.75,59112.0,30.9472,30.9661,30.9378,30.9567,59112.0
2021-05-19 12:35:00,32.75,32.76,32.72,32.75,39459.0,30.9567,30.9661,30.9283,30.9567,39459.0
2021-05-19 12:40:00,32.75,32.77,32.74,32.74,32598.0,30.9567,30.9756,30.9472,30.9472,32598.0
2021-05-19 12:45:00,32.74,32.77,32.74,32.76,52194.0,30.9472,30.9756,30.9472,30.9661,52194.0
2021-05-19 12:50:00,32.76,32.78,32.74,32.78,65763.0,30.9661,30.985,30.9472,30.985,65763.0
2021-05-19 12:55:00,32.78,32.78,32.76,32.76,20478.0,30.985,30.985,30.9661,30.9661,20478.0
2021-05-19 13:00:00,32.76,32.8,32.76,32.79,33069.0,30.9661,31.0039,30.9661,30.9945,33069.0
2021-05-19 13:05:00,32.79,32.84,32.78,32.82,31527.0,30.9945,31.0418,30.985,31.0228,31527.0
2021-05-19 13:10:00,32.83,32.83,32.81,32.82,15303.0,31.0323,31.0323,31.0134,31.0228,15303.0
2021-05-19 13:15:00,32.82,32.83,32.81,32.82,24951.0,31.0228,31.0323,31.0134,31.0228,24951.0
2021-05-19 13:20:00,32.82,32.83,32.79,32.8,26868.0,31.0228,31.0323,30.9945,31.0039,26868.0
2021-05-19 13:25:00,32.78,32.79,32.77,32.78,22149.0,30.985,30.9945,30.9756,30.985,22149.0
2021-05-19 13:30:00,32.78,32.78,32.76,32.76,22593.0,30.985,30.985,30.9661,30.9661,22593.0
2021-05-19 13:35:00,32.76,32.76,32.71,32.74,38076.0,30.9661,30.9661,30.9189,30.9472,38076.0
2021-05-19 13:40:00,32.74,32.75,32.73,32.74,26550.0,30.9472,30.9567,30.9378,30.9472,26550.0
2021-05-19 13:45:00,32.74,32.77,32.74,32.77,23619.0,30.9472,30.9756,30.9472,30.9756,23619.0
2021-05-19 13:50:00,32.77,32.81,32.77,32.8,41580.0,30.9756,31.0134,30.9756,31.0039,41580.0
2021-05-19 13:55:00,32.8,32.8,32.78,32.78,24783.0,31.0039,31.0039,30.985,30.985,24783.0
2021-05-19 14:00:00,32.78,32.82,32.67,32.69,54591.0,30.985,31.0228,30.8811,30.9,54591.0
2021-05-19 14:05:00,32.68,32.71,32.63,32.69,56028.0,30.8905,30.9189,30.8433,30.9,56028.0
2021-05-19 14:10:00,32.68,32.69,32.63,32.65,37383.0,30.8905,30.9,30.8433,30.8622,37383.0
2021-05-19 14:15:00,32.65,32.65,32.58,32.62,42120.0,30.8622,30.8622,30.796,30.8338,42120.0
2021-05-19 14:20:00,32.62,32.83,32.62,32.8,101844.0,30.8338,31.0323,30.8338,31.0039,101844.0
2021-05-19 14:25:00,32.8,32.8,32.73,32.76,35136.0,31.0039,31.0039,30.9378,30.9661,35136.0
2021-05-19 14:30:00,32.76,32.8,32.7,32.72,83328.0,30.9661,31.0039,30.9094,30.9283,83328.0
2021-05-19 14:35:00,32.71,32.74,32.65,32.68,70056.0,30.9189,30.9472,30.8622,30.8905,70056.0
2021-05-19 14:40:00,32.69,32.71,32.66,32.69,49545.0,30.9,30.9189,30.8716,30.9,49545.0
2021-05-19 14:45:00,32.7,32.7,32.66,32.69,43839.0,30.9094,30.9094,30.8716,30.9,43839.0
2021-05-19 14:50:00,32.69,32.71,32.67,32.69,40515.0,30.9,30.9189,30.8811,30.9,40515.0
2021-05-19 14:55:00,32.7,32.75,32.68,32.69,66219.0,30.9094,30.9567,30.8905,30.9,66219.0
2021-05-19 15:00:00,32.69,32.7,32.66,32.69,60906.0,30.9,30.9094,30.8716,30.9,60906.0
2021-05-19 15:05:00,32.69,32.75,32.68,32.74,38595.0,30.9,30.9567,30.8905,30.9472,38595.0
2021-05-19 15:10:00,32.74,32.77,32.73,32.74,50427.0,30.9472,30.9756,30.9378,30.9472,50427.0
2021-05-19 15:15:00,32.73,32.77,32.73,32.76,53247.0,30.9378,30.9756,30.9378,30.9661,53247.0
2021-05-19 15:20:00,32.76,32.83,32.74,32.81,66549.0,30.9661,31.0323,30.9472,31.0134,66549.0
2021-05-19 15:25:00,32.82,32.86,32.8,32.84,67737.0,31.0228,31.0607,31.0039,31.0418,67737.0
2021-05-19 15:30:00,32.84,32.84,32.78,32.79,158823.0,31.0418,31.0418,30.985,30.9945,158823.0
2021-05-19 15:35:00,32.79,32.83,32.77,32.82,147666.0,30.9945,31.0323,30.9756,31.0228,147666.0
2021-05-19 15:40:00,32.82,32.82,32.77,32.77,142743.0,31.0228,31.0228,30.9756,30.9756,142743.0
2021-05-19 15:45:00,32.77,32.77,32.72,32.74,138498.0,30.9756,30.9756,30.9283,30.9472,138498.0
2021-05-19 15:50:00,32.74,32.78,32.74,32.75,477453.0,30.9472,30.985,30.9472,30.9567,477453.0
2021-05-19 15:55:00,32.75,32.8,32.72,32.79,1125792.0,30.9567,31.0039,30.9283,30.9945,1125792.0
2021-05-20 09:30:00,32.69,32.77,32.67,32.69,239418.0,30.9,30.9756,30.8811,30.9,239418.0
2021-05-20 09:35:00,32.68,32.74,32.62,32.62,91056.0,30.8905,30.9472,30.8338,30.8338,91056.0
2021-05-20 09:40:00,32.62,32.62,32.48,32.53,151194.0,30.8338,30.8338,30.7015,30.7487,151194.0
2021-05-20 09:45:00,32.53,32.66,32.52,32.66,79563.0,30.7487,30.8716,30.7393,30.8716,79563.0
2021-05-20 09:50:00,32.66,32.72,32.6,32.71,134436.0,30.8716,30.9283,30.8149,30.9189,134436.0
2021-05-20 09:55:00,32.72,32.76,32.71,32.74,88380.0,30.9283,30.9661,30.9189,30.9472,88380.0
2021-05-20 10:00:00,32.74,32.79,32.72,32.78,69672.0,30.9472,30.9945,30.9283,30.985,69672.0
2021-05-20 10:05:00,32.78,32.78,32.71,32.71,50649.0,30.985,30.985,30.9189,30.9189,50649.0
2021-05-20 10:10:00,32.72,32.75,32.71,32.72,43575.0,30.9283,30.9567,30.9189,30.9283,43575.0
2021-05-20 10:15:00,32.73,32.74,32.7,32.71,47316.0,30.9378,30.9472,30.9094,30.9189,47316.0
2021-05-20 10:20:00,32.71,32.71,32.65,32.68,40521.0,30.9189,30.9189,30.8622,30.8905,40521.0
2021-05-20 10:25:00,32.68,32.7,32.67,32.69,55662.0,30.8905,30.9094,30.8811,30.9,55662.0
2021-05-20 10:30:00,32.69,32.76,32.68,32.74,304995.0,30.9,30.9661,30.8905,30.9472,304995.0
2021-05-20 10:35:00,32.74,32.77,32.69,32.76,54825.0,30.9472,30.9756,30.9,30.9661,54825.0
2021-05-20 10:40:00,32.77,32.78,32.74,32.76,52605.0,30.9756,30.985,30.9472,30.9661,52605.0
2021-05-20 10:45:00,32.76,32.82,32.76,32.81,53907.0,30.9661,31.0228,30.9661,31.0134,53907.0
2021-05-20 10:50:00,32.8,32.83,32.79,32.82,44040.0,31.0039,31.0323,30.9945,31.0228,44040.0
2021-05-20 10:55:00,32.82,32.83,32.79,32.82,60897.0,31.0228,31.0323,30.9945,31.0228,60897.0
2021-05-20 11:00:00,32.82,32.91,32.82,32.89,43797.0,31.0228,31.1079,31.0228,31.089,43797.0
2021-05-20 11:05:00,32.89,32.9,32.87,32.88,44847.0,31.089,31.0985,31.0701,31.0796,44847.0
2021-05-20 11:10:00,32.89,32.89,32.8,32.8,57189.0,31.089,31.089,31.0039,31.0039,57189.0
2021-05-20 11:15:00,32.81,32.83,32.8,32.81,50853.0,31.0134,31.0323,31.0039,31.0134,50853.0
2021-05-20 11:20:00,32.82,32.83,32.79,32.82,47445.0,31.0228,31.0323,30.9945,31.0228,47445.0
2021-05-20 11:25:00,32.82,32.85,32.82,32.84,38463.0,31.0228,31.0512,31.0228,31.0418,38463.0
2021-05-20 11:30:00,32.84,32.89,32.84,32.89,80034.0,31.0418,31.089,31.0418,31.089,80034.0
2021-05-20 11:35:00,32.89,32.92,32.89,32.9,60759.0,31.089,31.1174,31.089,31.0985,60759.0
2021-05-20 11:40:00,32.9,32.91,32.89,32.91,35958.0,31.0985,31.1079,31.089,31.1079,35958.0
2021-05-20 11:45:00,32.92,32.93,32.9,32.93,48825.0,31.1174,31.1268,31.0985,31.1268,48825.0
2021-05-20 11:50:00,32.94,32.94,32.89,32.89,87012.0,31.1363,31.1363,31.089,31.089,87012.0
2021-05-20 11:55:00,32.89,32.92,32.87,32.87,55116.0,31.089,31.1174,31.0701,31.0701,55116.0
2021-05-20 12:00:00,32.88,32.89,32.85,32.85,387999.0,31.0796,31.089,31.0512,31.0512,387999.0
2021-05-20 12:05:00,32.85,32.89,32.83,32.89,34812.0,31.0512,31.089,31.0323,31.089,34812.0
2021-05-20 12:10:00,32.89,32.93,32.88,32.89,41043.0,31.089,31.1268,31.0796,31.089,41043.0
2021-05-20 12:15:00,32.89,32.9,32.86,32.86,50319.0,31.089,31.0985,31.0607,31.0607,50319.0
2021-05-20 12:20:00,32.87,32.88,32.81,32.83,45657.0,31.0701,31.0796,31.0134,31.0323,45657.0
2021-05-20 12:25:00,32.83,32.83,32.78,32.79,92061.0,31.0323,31.0323,30.985,30.9945,92061.0
2021-05-20 12:30:00,32.8,32.82,32.8,32.81,36768.0,31.0039,31.0228,31.0039,31.0134,36768.0
2021-05-20 12:35:00,32.81,32.81,32.77,32.8,89091.0,31.0134,31.0134,30.9756,31.0039,89091.0
2021-05-20 12:40:00,32.8,32.81,32.77,32.77,54252.0,31.0039,31.0134,30.9756,30.9756,54252.0
2021-05-20 12:45:00,32.77,32.8,32.77,32.79,47910.0,30.9756,31.0039,30.9756,30.9945,47910.0
2021-05-20 12:50:00,32.79,32.79,32.76,32.77,33804.0,30.9945,30.9945,30.9661,30.9756,33804.0
2021-05-20 12:55:00,32.77,32.79,32.76,32.79,35730.0,30.9756,30.9945,30.9661,30.9945,35730.0
2021-05-20 13:00:00,32.79,32.79,32.75,32.76,40137.0,30.9945,30.9945,30.9567,30.9661,40137.0
2021-05-20 13:05:00,32.76,32.77,32.75,32.76,83430.0,30.9661,30.9756,30.9567,30.9661,83430.0
2021-05-20 13:10:00,32.76,32.79,32.76,32.78,46005.0,30.9661,30.9945,30.9661,30.985,46005.0
2021-05-20 13:15:00,32.78,32.83,32.78,32.82,39651.0,30.985,31.0323,30.985,31.0228,39651.0
2021-05-20 13:20:00,32.83,32.83,32.81,32.81,32367.0,31.0323,31.0323,31.0134,31.0134,32367.0
2021-05-20 13:25:00,32.81,32.82,32.81,32.82,28224.0,31.0134,31.0228,31.0134,31.0228,28224.0
2021-05-20 13:30:00,32.83,32.85,32.82,32.83,59103.0,31.0323,31.0512,31.0228,31.0323,59103.0
2021-05-20 13:35:00,32.83,32.85,32.82,32.84,43212.0,31.0323,31.0512,31.0228,31.0418,43212.0
2021-05-20 13:40:00,32.84,32.86,32.84,32.85,26781.0,31.0418,31.0607,31.0418,31.0512,26781.0
2021-05-20 13:45:00,32.86,32.87,32.85,32.87,31719.0,31.0607,31.0701,31.0512,31.0701,31719.0
2021-05-20 13:50:00,32.87,32.87,32.78,32.81,40167.0,31.0701,31.0701,30.985,31.0134,40167.0
2021-05-20 13:55:00,32.81,32.82,32.79,32.82,72822.0,31.0134,31.0228,30.9945,31.0228,72822.0
2021-05-20 14:00:00,32.82,32.83,32.79,32.8,102090.0,31.0228,31.0323,30.9945,31.0039,102090.0
2021-05-20 14:05:00,32.79,32.81,32.78,32.8,56529.0,30.9945,31.0134,30.985,31.0039,56529.0
2021-05-20 14:10:00,32.8,32.8,32.77,32.79,36561.0,31.0039,31.0039,30.9756,30.9945,36561.0
2021-05-20 14:15:00,32.79,32.81,32.77,32.8,34155.0,30.9945,31.0134,30.9756,31.0039,34155.0
2021-05-20 14:20:00,32.8,32.81,32.79,32.79,49719.0,31.0039,31.0134,30.9945,30.9945,49719.0
2021-05-20 14:25:00,32.79,32.81,32.78,32.81,47235.0,30.9945,31.0134,30.985,31.0134,47235.0
2021-05-20 14:30:00,32.81,32.82,32.79,32.79,58815.0,31.0134,31.0228,30.9945,30.9945,58815.0
2021-05-20 14:35:00,32.79,32.8,32.78,32.78,55983.0,30.9945,31.0039,30.985,30.985,55983.0
2021-05-20 14:40:00,32.78,32.82,32.78,32.81,83844.0,30.985,31.0228,30.985,31.0134,83844.0
2021-05-20 14:45:00,32.81,32.82,32.8,32.82,46755.0,31.0134,31.0228,31.0039,31.0228,46755.0
2021-05-20 14:50:00,32.82,32.83,32.79,32.82,56910.0,31.0228,31.0323,30.9945,31.0228,56910.0
2021-05-20 14:55:00,32.82,32.84,32.81,32.81,47511.0,31.0228,31.0418,31.0134,31.0134,47511.0
2021-05-20 15:00:00,32.81,32.83,32.79,32.8,63099.0,31.0134,31.0323,30.9945,31.0039,63099.0
2021-05-20 15:05:00,32.8,32.8,32.78,32.79,53028.0,31.0039,31.0039,30.985,30.9945,53028.0
2021-05-20 15:10:00,32.79,32.84,32.79,32.83,75921.0,30.9945,31.0418,30.9945,31.0323,75921.0
2021-05-20 15:15:00,32.83,32.87,32.83,32.85,79044.0,31.0323,31.0701,31.0323,31.0512,79044.0
2021-05-20 15:20:00,32.85,32.87,32.84,32.86,63213.0,31.0512,31.0701,31.0418,31.0607,63213.0
2021-05-20 15:25:00,32.86,32.9,32.86,32.9,96573.0,31.0607,31.0985,31.0607,31.0985,96573.0
2021-05-20 15:30:00,32.9,32.9,32.84,32.85,122475.0,31.0985,31.0985,31.0418,31.0512,122475.0
2021-05-20 15:35:00,32.84,32.86,32.8,32.8,164442.0,31.0418,31.0607,31.0039,31.0039,164442.0
2021-05-20 15:40:00,32.8,32.81,32.78,32.79,114282.0,31.0039,31.0134,30.985,30.9945,114282.0
2021-05-20 15:45:00,32.79,32.81,32.73,32.74,200721.0,30.9945,31.0134,30.9378,30.9472,200721.0
2021-05-20 15:50:00,32.74,32.8,32.71,32.79,401262.0,30.9472,31.0039,30.9189,30.9945,401262.0
2021-05-20 15:55:00,32.79,32.79,32.72,32.76,470796.0,30.9945,30.9945,30.9283,30.9661,470796.0
2021-05-21 09:30:00,32.85,33.16,32.85,33.12,552516.0,31.0512,31.3442,31.0512,31.3064,552516.0
2021-05-21 09:35:00,33.11,33.15,33.08,33.12,86787.0,31.297,31.3348,31.2686,31.3064,86787.0
2021-05-21 09:40:00,33.13,33.14,33.07,33.12,84084.0,31.3159,31.3253,31.2592,31.3064,84084.0
2021-05-21 09:45:00,33.13,33.19,33.0,33.0,98334.0,31.3159,31.3726,31.193,31.193,98334.0
2021-05-21 09:50:00,33.0,33.05,32.98,33.01,97953.0,31.193,31.2403,31.1741,31.2024,97953.0
2021-05-21 09:55:00,33.01,33.06,33.0,33.0,192000.0,31.2024,31.2497,31.193,31.193,192000.0
2021-05-21 10:00:00,33.0,33.0,32.94,32.95,89832.0,31.193,31.193,31.1363,31.1457,89832.0
2021-05-21 10:05:00,32.96,33.0,32.93,32.97,113448.0,31.1552,31.193,31.1268,31.1646,113448.0
2021-05-21 10:10:00,32.96,32.99,32.93,32.93,78474.0,31.1552,31.1835,31.1268,31.1268,78474.0
2021-05-21 10:15:00,32.93,32.97,32.91,32.92,124893.0,31.1268,31.1646,31.1079,31.1174,124893.0
2021-05-21 10:20:00,32.92,32.93,32.86,32.86,86670.0,31.1174,31.1268,31.0607,31.0607,86670.0
2021-05-21 10:25:00,32.85,32.89,32.82,32.85,116337.0,31.0512,31.089,31.0228,31.0512,116337.0
2021-05-21 10:30:00,32.85,32.89,32.84,32.87,67422.0,31.0512,31.089,31.0418,31.0701,67422.0
2021-05-21 10:35:00,32.87,32.88,32.78,32.82,75309.0,31.0701,31.0796,30.985,31.0228,75309.0
2021-05-21 10:40:00,32.82,32.89,32.82,32.88,83610.0,31.0228,31.089,31.0228,31.0796,83610.0
2021-05-21 10:45:00,32.88,32.89,32.86,32.87,63243.0,31.0796,31.089,31.0607,31.0701,63243.0
2021-05-21 10:50:00,32.87,32.89,32.86,32.86,61254.0,31.0701,31.089,31.0607,31.0607,61254.0
2021-05-21 10:55:00,32.87,32.89,32.85,32.85,75024.0,31.0701,31.089,31.0512,31.0512,75024.0
2021-05-21 11:00:00,32.85,32.87,32.84,32.87,78300.0,31.0512,31.0701,31.0418,31.0701,78300.0
2021-05-21 11:05:00,32.87,32.89,32.87,32.88,77736.0,31.0701,31.089,31.0701,31.0796,77736.0
2021-05-21 11:10:00,32.88,32.89,32.84,32.86,84423.0,31.0796,31.089,31.0418,31.0607,84423.0
2021-05-21 11:15:00,32.86,32.87,32.83,32.83,72372.0,31.0607,31.0701,31.0323,31.0323,72372.0
2021-05-21 11:20:00,32.83,32.87,32.83,32.86,70296.0,31.0323,31.0701,31.0323,31.0607,70296.0
2021-05-21 11:25:00,32.86,32.87,32.8,32.83,64887.0,31.0607,31.0701,31.0039,31.0323,64887.0
2021-05-21 11:30:00,32.83,32.85,32.82,32.82,33642.0,31.0323,31.0512,31.0228,31.0228,33642.0
2021-05-21 11:35:00,32.82,32.84,32.78,32.83,97809.0,31.0228,31.0418,30.985,31.0323,97809.0
2021-05-21 11:40:00,32.83,32.85,32.82,32.82,51774.0,31.0323,31.0512,31.0228,31.0228,51774.0
2021-05-21 11:45:00,32.82,32.83,32.8,32.82,57171.0,31.0228,31.0323,31.0039,31.0228,57171.0
2021-05-21 11:50:00,32.82,32.82,32.76,32.77,52542.0,31.0228,31.0228,30.9661,30.9756,52542.0
2021-05-21 11:55:00,32.77,32.79,32.76,32.79,44403.0,30.9756,30.9945,30.9661,30.9945,44403.0
2021-05-21 12:00:00,32.79,32.79,32.76,32.79,65139.0,30.9945,30.9945,30.9661,30.9945,65139.0
2021-05-21 12:05:00,32.79,32.8,32.66,32.66,318861.0,30.9945,31.0039,30.8716,30.8716,318861.0
2021-05-21 12:10:00,32.66,32.71,32.65,32.71,187209.0,30.8716,30.9189,30.8622,30.9189,187209.0
2021-05-21 12:15:00,32.71,32.71,32.67,32.68,85242.0,30.9189,30.9189,30.8811,30.8905,85242.0
2021-05-21 12:20:00,32.68,32.72,32.68,32.71,69867.0,30.8905,30.9283,30.8905,30.9189,69867.0
2021-05-21 12:25:00,32.72,32.74,32.68,32.69,120783.0,30.9283,30.9472,30.8905,30.9,120783.0
2021-05-21 12:30:00,32.69,32.71,32.68,32.68,52188.0,30.9,30.9189,30.8905,30.8905,52188.0
2021-05-21 12:35:00,32.68,32.7,32.66,32.67,74979.0,30.8905,30.9094,30.8716,30.8811,74979.0
2021-05-21 12:40:00,32.67,32.71,32.66,32.71,74061.0,30.8811,30.9189,30.8716,30.9189,74061.0
2021-05-21 12:45:00,32.71,32.71,32.67,32.69,116124.0,30.9189,30.9189,30.8811,30.9,116124.0
2021-05-21 12:50:00,32.68,32.69,32.62,32.62,112317.0,30.8905,30.9,30.8338,30.8338,112317.0
2021-05-21 12:55:00,32.63,32.65,32.61,32.65,47976.0,30.8433,30.8622,30.8243,30.8622,47976.0
2021-05-21 13:00:00,32.65,32.67,32.65,32.65,49155.0,30.8622,30.8811,30.8622,30.8622,49155.0
2021-05-21 13:05:00,32.65,32.67,32.65,32.67,46602.0,30.8622,30.8811,30.8622,30.8811,46602.0
2021-05-21 13:10:00,32.67,32.68,32.63,32.63,42756.0,30.8811,30.8905,30.8433,30.8433,42756.0
2021-05-21 13:15:00,32.63,32.68,32.63,32.66,49857.0,30.8433,30.8905,30.8433,30.8716,49857.0
2021-05-21 13:20:00,32.67,32.69,32.66,32.68,51804.0,30.8811,30.9,30.8716,30.8905,51804.0
2021-05-21 13:25:00,32.68,32.69,32.67,32.69,63021.0,30.8905,30.9,30.8811,30.9,63021.0
2021-05-21 13:30:00,32.69,32.74,32.69,32.72,51777.0,30.9,30.9472,30.9,30.9283,51777.0
2021-05-21 13:35:00,32.72,32.74,32.7,32.73,60615.0,30.9283,30.9472,30.9094,30.9378,60615.0
2021-05-21 13:40:00,32.73,32.75,32.71,32.71,84822.0,30.9378,30.9567,30.9189,30.9189,84822.0
2021-05-21 13:45:00,32.71,32.76,32.71,32.76,66855.0,30.9189,30.9661,30.9189,30.9661,66855.0
2021-05-21 13:50:00,32.76,32.78,32.76,32.77,61686.0,30.9661,30.985,30.9661,30.9756,61686.0
2021-05-21 13:55:00,32.77,32.8,32.76,32.8,46080.0,30.9756,31.0039,30.9661,31.0039,46080.0
2021-05-21 14:00:00,32.8,32.8,32.76,32.78,51858.0,31.0039,31.0039,30.9661,30.985,51858.0
2021-05-21 14:05:00,32.78,32.81,32.78,32.8,81564.0,30.985,31.0134,30.985,31.0039,81564.0
2021-05-21 14:10:00,32.8,32.81,32.78,32.8,83535.0,31.0039,31.0134,30.985,31.0039,83535.0
2021-05-21 14:15:00,32.8,32.81,32.78,32.8,67791.0,31.0039,31.0134,30.985,31.0039,67791.0
2021-05-21 14:20:00,32.8,32.84,32.79,32.82,70413.0,31.0039,31.0418,30.9945,31.0228,70413.0
2021-05-21 14:25:00,32.81,32.82,32.77,32.79,112884.0,31.0134,31.0228,30.9756,30.9945,112884.0
2021-05-21 14:30:00,32.79,32.81,32.79,32.79,44853.0,30.9945,31.0134,30.9945,30.9945,44853.0
2021-05-21 14:35:00,32.79,32.81,32.76,32.78,85809.0,30.9945,31.0134,30.9661,30.985,85809.0
2021-05-21 14:40:00,32.77,32.78,32.74,32.75,49200.0,30.9756,30.985,30.9472,30.9567,49200.0
2021-05-21 14:45:00,32.75,32.79,32.75,32.78,31239.0,30.9567,30.9945,30.9567,30.985,31239.0
2021-05-21 14:50:00,32.78,32.8,32.76,32.77,95538.0,30.985,31.0039,30.9661,30.9756,95538.0
2021-05-21 14:55:00,32.77,32.8,32.77,32.78,53829.0,30.9756,31.0039,30.9756,30.985,53829.0
2021-05-21 15:00:00,32.78,32.78,32.75,32.77,40299.0,30.985,30.985,30.9567,30.9756,40299.0
2021-05-21 15:05:00,32.77,32.8,32.77,32.8,75162.0,30.9756,31.0039,30.9756,31.0039,75162.0
2021-05-21 15:10:00,32.79,32.83,32.78,32.81,75561.0,30.9945,31.0323,30.985,31.0134,75561.0
2021-05-21 15:15:00,32.81,32.84,32.8,32.82,104001.0,31.0134,31.0418,31.0039,31.0228,104001.0
2021-05-21 15:20:00,32.82,32.82,32.8,32.82,59067.0,31.0228,31.0228,31.0039,31.0228,59067.0
2021-05-21 15:25:00,32.82,32.82,32.8,32.8,78147.0,31.0228,31.0228,31.0039,31.0039,78147.0
2021-05-21 15:30:00,32.8,32.81,32.78,32.79,100239.0,31.0039,31.0134,30.985,30.9945,100239.0
2021-05-21 15:35:00,32.79,32.83,32.79,32.8,109737.0,30.9945,31.0323,30.9945,31.0039,109737.0
2021-05-21 15:40:00,32.8,32.8,32.76,32.76,103563.0,31.0039,31.0039,30.9661,30.9661,103563.0
2021-05-21 15:45:00,32.75,32.8,32.72,32.8,149097.0,30.9567,31.0039,30.9283,31.0039,149097.0
2021-05-21 15:50:00,32.81,32.84,32.77,32.79,380199.0,31.0134,31.0418,30.9756,30.9945,380199.0
2021-05-21 15:55:00,32.79,32.8,32.75,32.76,409806.0,30.9945,31.0039,30.9567,30.9661,409806.0
2021-05-24 09:30:00,33.07,33.13,32.95,33.06,188076.0,31.2592,31.3159,31.1457,31.2497,188076.0
2021-05-24 09:35:00,33.08,33.08,32.99,33.01,54810.0,31.2686,31.2686,31.1835,31.2024,54810.0
2021-05-24 09:40:00,33.01,33.01,32.93,32.95,55491.0,31.2024,31.2024,31.1268,31.1457,55491.0
2021-05-24 09:45:00,32.95,33.0,32.88,32.92,67065.0,31.1457,31.193,31.0796,31.1174,67065.0
2021-05-24 09:50:00,32.91,32.93,32.86,32.92,57318.0,31.1079,31.1268,31.0607,31.1174,57318.0
2021-05-24 09:55:00,32.92,32.98,32.92,32.98,65511.0,31.1174,31.1741,31.1174,31.1741,65511.0
2021-05-24 10:00:00,32.99,33.0,32.96,32.97,59979.0,31.1835,31.193,31.1552,31.1646,59979.0
2021-05-24 10:05:00,32.98,32.98,32.95,32.96,120774.0,31.1741,31.1741,31.1457,31.1552,120774.0
2021-05-24 10:10:00,32.97,32.97,32.91,32.96,76872.0,31.1646,31.1646,31.1079,31.1552,76872.0
2021-05-24 10:15:00,32.95,32.97,32.92,32.95,81558.0,31.1457,31.1646,31.1174,31.1457,81558.0
2021-05-24 10:20:00,32.95,32.98,32.93,32.93,82695.0,31.1457,31.1741,31.1268,31.1268,82695.0
2021-05-24 10:25:00,32.93,32.96,32.93,32.94,44376.0,31.1268,31.1552,31.1268,31.1363,44376.0
2021-05-24 10:30:00,32.95,33.0,32.95,32.99,117804.0,31.1457,31.193,31.1457,31.1835,117804.0
2021-05-24 10:35:00,33.0,33.0,32.98,32.99,66786.0,31.193,31.193,31.1741,31.1835,66786.0
2021-05-24 10:40:00,32.99,33.05,32.99,33.03,88620.0,31.1835,31.2403,31.1835,31.2213,88620.0
2021-05-24 10:45:00,33.02,33.04,32.97,33.04,89856.0,31.2119,31.2308,31.1646,31.2308,89856.0
2021-05-24 10:50:00,33.04,33.07,33.02,33.06,58347.0,31.2308,31.2592,31.2119,31.2497,58347.0
2021-05-24 10:55:00,33.06,33.06,33.03,33.04,45996.0,31.2497,31.2497,31.2213,31.2308,45996.0
2021-05-24 11:00:00,33.04,33.04,32.98,32.99,51261.0,31.2308,31.2308,31.1741,31.1835,51261.0
2021-05-24 11:05:00,32.99,33.01,32.97,32.98,46941.0,31.1835,31.2024,31.1646,31.1741,46941.0
2021-05-24 11:10:00,32.98,32.99,32.96,32.96,48381.0,31.1741,31.1835,31.1552,31.1552,48381.0
2021-05-24 11:15:00,32.96,33.0,32.96,32.99,56193.0,31.1552,31.193,31.1552,31.1835,56193.0
2021-05-24 11:20:00,32.99,33.01,32.98,32.98,51540.0,31.1835,31.2024,31.1741,31.1741,51540.0
2021-05-24 11:25:00,32.98,33.02,32.97,33.02,50931.0,31.1741,31.2119,31.1646,31.2119,50931.0
2021-05-24 11:30:00,33.03,33.03,32.99,33.0,55440.0,31.2213,31.2213,31.1835,31.193,55440.0
2021-05-24 11:35:00,33.0,33.0,32.97,32.97,43149.0,31.193,31.193,31.1646,31.1646,43149.0
2021-05-24 11:40:00,32.98,33.0,32.97,32.99,58170.0,31.1741,31.193,31.1646,31.1835,58170.0
2021-05-24 11:45:00,32.99,32.99,32.97,32.97,33300.0,31.1835,31.1835,31.1646,31.1646,33300.0
2021-05-24 11:50:00,32.97,32.97,32.95,32.96,38673.0,31.1646,31.1646,31.1457,31.1552,38673.0
2021-05-24 11:55:00,32.96,32.97,32.94,32.95,45114.0,31.1552,31.1646,31.1363,31.1457,45114.0
2021-05-24 12:00:00,32.95,32.96,32.93,32.93,33690.0,31.1457,31.1552,31.1268,31.1268,33690.0
2021-05-24 12:05:00,32.93,32.94,32.93,32.93,32109.0,31.1268,31.1363,31.1268,31.1268,32109.0
2021-05-24 12:10:00,32.93,32.93,32.92,32.93,35043.0,31.1268,31.1268,31.1174,31.1268,35043.0
2021-05-24 12:15:00,32.93,32.95,32.93,32.93,32322.0,31.1268,31.1457,31.1268,31.1268,32322.0
2021-05-24 12:20:00,32.93,32.93,32.92,32.93,24273.0,31.1268,31.1268,31.1174,31.1268,24273.0
2021-05-24 12:25:00,32.93,32.94,32.92,32.93,30699.0,31.1268,31.1363,31.1174,31.1268,30699.0
2021-05-24 12:30:00,32.93,32.99,32.93,32.99,45780.0,31.1268,31.1835,31.1268,31.1835,45780.0
2021-05-24 12:35:00,32.99,33.02,32.99,33.01,39495.0,31.1835,31.2119,31.1835,31.2024,39495.0
2021-05-24 12:40:00,33.01,33.02,32.97,33.01,62016.0,31.2024,31.2119,31.1646,31.2024,62016.0
2021-05-24 12:45:00,33.01,33.01,32.97,32.98,34905.0,31.2024,31.2024,31.1646,31.1741,34905.0
2021-05-24 12:50:00,32.98,32.98,32.95,32.96,26211.0,31.1741,31.1741,31.1457,31.1552,26211.0
2021-05-24 12:55:00,32.96,32.98,32.96,32.97,27384.0,31.1552,31.1741,31.1552,31.1646,27384.0
2021-05-24 13:00:00,32.98,33.0,32.98,33.0,29289.0,31.1741,31.193,31.1741,31.193,29289.0
2021-05-24 13:05:00,33.0,33.01,32.99,32.99,32490.0,31.193,31.2024,31.1835,31.1835,32490.0
2021-05-24 13:10:00,32.99,33.01,32.99,33.0,38346.0,31.1835,31.2024,31.1835,31.193,38346.0
2021-05-24 13:15:00,33.0,33.01,32.99,32.99,30405.0,31.193,31.2024,31.1835,31.1835,30405.0
2021-05-24 13:20:00,33.0,33.0,32.99,33.0,34185.0,31.193,31.193,31.1835,31.193,34185.0
2021-05-24 13:25:00,33.0,33.03,32.99,33.03,38904.0,31.193,31.2213,31.1835,31.2213,38904.0
2021-05-24 13:30:00,33.03,33.06,33.03,33.06,35895.0,31.2213,31.2497,31.2213,31.2497,35895.0
2021-05-24 13:35:00,33.06,33.06,33.05,33.06,28113.0,31.2497,31.2497,31.2403,31.2497,28113.0
2021-05-24 13:40:00,33.06,33.1,33.06,33.08,38511.0,31.2497,31.2875,31.2497,31.2686,38511.0
2021-05-24 13:45:00,33.08,33.09,33.07,33.08,27180.0,31.2686,31.2781,31.2592,31.2686,27180.0
2021-05-24 13:50:00,33.09,33.09,33.06,33.06,26070.0,31.2781,31.2781,31.2497,31.2497,26070.0
2021-05-24 13:55:00,33.06,33.08,33.06,33.07,16698.0,31.2497,31.2686,31.2497,31.2592,16698.0
2021-05-24 14:00:00,33.07,33.08,33.06,33.06,42978.0,31.2592,31.2686,31.2497,31.2497,42978.0
2021-05-24 14:05:00,33.06,33.07,33.05,33.05,32874.0,31.2497,31.2592,31.2403,31.2403,32874.0
2021-05-24 14:10:00,33.05,33.09,33.05,33.09,50121.0,31.2403,31.2781,31.2403,31.2781,50121.0
2021-05-24 14:15:00,33.09,33.11,33.08,33.09,81903.0,31.2781,31.297,31.2686,31.2781,81903.0
2021-05-24 14:20:00,33.1,33.11,33.08,33.09,34152.0,31.2875,31.297,31.2686,31.2781,34152.0
2021-05-24 14:25:00,33.09,33.09,33.07,33.08,43122.0,31.2781,31.2781,31.2592,31.2686,43122.0
2021-05-24 14:30:00,33.08,33.12,33.08,33.1,47154.0,31.2686,31.3064,31.2686,31.2875,47154.0
2021-05-24 14:35:00,33.1,33.13,33.1,33.13,47529.0,31.2875,31.3159,31.2875,31.3159,47529.0
2021-05-24 14:40:00,33.14,33.16,33.12,33.15,151593.0,31.3253,31.3442,31.3064,31.3348,151593.0
2021-05-24 14:45:00,33.15,33.17,33.14,33.14,125439.0,31.3348,31.3537,31.3253,31.3253,125439.0
2021-05-24 14:50:00,33.13,33.13,33.11,33.12,34845.0,31.3159,31.3159,31.297,31.3064,34845.0
2021-05-24 14:55:00,33.12,33.13,33.11,33.12,46983.0,31.3064,31.3159,31.297,31.3064,46983.0
2021-05-24 15:00:00,33.13,33.15,33.12,33.14,33084.0,31.3159,31.3348,31.3064,31.3253,33084.0
2021-05-24 15:05:00,33.14,33.18,33.14,33.18,45183.0,31.3253,31.3631,31.3253,31.3631,45183.0
2021-05-24 15:10:00,33.18,33.18,33.16,33.17,38574.0,31.3631,31.3631,31.3442,31.3537,38574.0
2021-05-24 15:15:00,33.17,33.2,33.17,33.2,149760.0,31.3537,31.382,31.3537,31.382,149760.0
2021-05-24 15:20:00,33.2,33.2,33.13,33.14,118809.0,31.382,31.382,31.3159,31.3253,118809.0
2021-05-24 15:25:00,33.14,33.16,33.14,33.14,78129.0,31.3253,31.3442,31.3253,31.3253,78129.0
2021-05-24 15:30:00,33.14,33.16,33.13,33.14,111561.0,31.3253,31.3442,31.3159,31.3253,111561.0
2021-05-24 15:35:00,33.13,33.17,33.13,33.16,141627.0,31.3159,31.3537,31.3159,31.3442,141627.0
2021-05-24 15:40:00,33.16,33.16,33.14,33.14,116088.0,31.3442,31.3442,31.3253,31.3253,116088.0
2021-05-24 15:45:00,33.14,33.15,33.12,33.14,142686.0,31.3253,31.3348,31.3064,31.3253,142686.0
2021-05-24 15:50:00,33.14,33.14,33.12,33.14,202731.0,31.3253,31.3253,31.3064,31.3253,202731.0
2021-05-24 15:55:00,33.14,33.14,33.11,33.12,348855.0,31.3253,31.3253,31.297,31.3064,348855.0
2021-05-25 09:30:00,33.11,33.41,33.11,33.37,235746.0,31.297,31.5805,31.297,31.5427,235746.0
2021-05-25 09:35:00,33.37,33.46,33.34,33.34,202896.0,31.5427,31.6278,31.5144,31.5144,202896.0
2021-05-25 09:40:00,33.34,33.38,33.32,33.35,60516.0,31.5144,31.5522,31.4955,31.5238,60516.0
2021-05-25 09:45:00,33.34,33.36,33.3,33.31,73506.0,31.5144,31.5333,31.4766,31.486,73506.0
2021-05-25 09:50:00,33.3,33.35,33.27,33.28,77817.0,31.4766,31.5238,31.4482,31.4577,77817.0
2021-05-25 09:55:00,33.28,33.32,33.27,33.31,44103.0,31.4577,31.4955,31.4482,31.486,44103.0
2021-05-25 10:00:00,33.3,33.34,33.29,33.31,74634.0,31.4766,31.5144,31.4671,31.486,74634.0
2021-05-25 10:05:00,33.3,33.33,33.29,33.32,42357.0,31.4766,31.5049,31.4671,31.4955,42357.0
2021-05-25 10:10:00,33.32,33.33,33.27,33.28,55329.0,31.4955,31.5049,31.4482,31.4577,55329.0
2021-05-25 10:15:00,33.28,33.29,33.23,33.24,49719.0,31.4577,31.4671,31.4104,31.4198,49719.0
2021-05-25 10:20:00,33.25,33.26,33.2,33.21,63312.0,31.4293,31.4388,31.382,31.3915,63312.0
2021-05-25 10:25:00,33.21,33.24,33.21,33.21,44256.0,31.3915,31.4198,31.3915,31.3915,44256.0
2021-05-25 10:30:00,33.21,33.25,33.21,33.25,87729.0,31.3915,31.4293,31.3915,31.4293,87729.0
2021-05-25 10:35:00,33.25,33.25,33.23,33.24,31281.0,31.4293,31.4293,31.4104,31.4198,31281.0
2021-05-25 10:40:00,33.24,33.25,33.22,33.25,40473.0,31.4198,31.4293,31.4009,31.4293,40473.0
2021-05-25 10:45:00,33.26,33.27,33.24,33.25,45219.0,31.4388,31.4482,31.4198,31.4293,45219.0
2021-05-25 10:50:00,33.26,33.27,33.24,33.26,77595.0,31.4388,31.4482,31.4198,31.4388,77595.0
2021-05-25 10:55:00,33.27,33.28,33.22,33.23,82383.0,31.4482,31.4577,31.4009,31.4104,82383.0
2021-05-25 11:00:00,33.22,33.25,33.21,33.23,69114.0,31.4009,31.4293,31.3915,31.4104,69114.0
2021-05-25 11:05:00,33.23,33.25,33.21,33.23,73569.0,31.4104,31.4293,31.3915,31.4104,73569.0
2021-05-25 11:10:00,33.23,33.25,33.22,33.25,47019.0,31.4104,31.4293,31.4009,31.4293,47019.0
2021-05-25 11:15:00,33.25,33.25,33.18,33.2,61389.0,31.4293,31.4293,31.3631,31.382,61389.0
2021-05-25 11:20:00,33.19,33.22,33.19,33.2,49059.0,31.3726,31.4009,31.3726,31.382,49059.0
2021-05-25 11:25:00,33.2,33.21,33.15,33.16,44595.0,31.382,31.3915,31.3348,31.3442,44595.0
2021-05-25 11:30:00,33.16,33.17,33.12,33.15,56637.0,31.3442,31.3537,31.3064,31.3348,56637.0
2021-05-25 11:35:00,33.16,33.18,33.14,33.18,53172.0,31.3442,31.3631,31.3253,31.3631,53172.0
2021-05-25 11:40:00,33.17,33.2,33.17,33.18,47946.0,31.3537,31.382,31.3537,31.3631,47946.0
2021-05-25 11:45:00,33.18,33.19,33.15,33.16,62406.0,31.3631,31.3726,31.3348,31.3442,62406.0
2021-05-25 11:50:00,33.16,33.17,33.15,33.15,39078.0,31.3442,31.3537,31.3348,31.3348,39078.0
2021-05-25 11:55:00,33.15,33.2,33.15,33.2,74322.0,31.3348,31.382,31.3348,31.382,74322.0
2021-05-25 12:00:00,33.2,33.21,33.19,33.19,42753.0,31.382,31.3915,31.3726,31.3726,42753.0
2021-05-25 12:05:00,33.2,33.23,33.19,33.23,54756.0,31.382,31.4104,31.3726,31.4104,54756.0
2021-05-25 12:10:00,33.24,33.27,33.23,33.26,45042.0,31.4198,31.4482,31.4104,31.4388,45042.0
2021-05-25 12:15:00,33.25,33.29,33.25,33.28,46707.0,31.4293,31.4671,31.4293,31.4577,46707.0
2021-05-25 12:20:00,33.28,33.3,33.27,33.27,55821.0,31.4577,31.4766,31.4482,31.4482,55821.0
2021-05-25 12:25:00,33.27,33.29,33.26,33.29,50103.0,31.4482,31.4671,31.4388,31.4671,50103.0
2021-05-25 12:30:00,33.28,33.29,33.28,33.29,34557.0,31.4577,31.4671,31.4577,31.4671,34557.0
2021-05-25 12:35:00,33.29,33.29,33.27,33.29,45171.0,31.4671,31.4671,31.4482,31.4671,45171.0
2021-05-25 12:40:00,33.29,33.29,33.26,33.28,51963.0,31.4671,31.4671,31.4388,31.4577,51963.0
2021-05-25 12:45:00,33.28,33.29,33.27,33.28,36558.0,31.4577,31.4671,31.4482,31.4577,36558.0
2021-05-25 12:50:00,33.28,33.28,33.24,33.24,25311.0,31.4577,31.4577,31.4198,31.4198,25311.0
2021-05-25 12:55:00,33.25,33.25,33.21,33.23,34305.0,31.4293,31.4293,31.3915,31.4104,34305.0
2021-05-25 13:00:00,33.22,33.23,33.19,33.2,54618.0,31.4009,31.4104,31.3726,31.382,54618.0
2021-05-25 13:05:00,33.19,33.2,33.18,33.19,21861.0,31.3726,31.382,31.3631,31.3726,21861.0
2021-05-25 13:10:00,33.18,33.21,33.17,33.18,30840.0,31.3631,31.3915,31.3537,31.3631,30840.0
2021-05-25 13:15:00,33.18,33.18,33.15,33.16,48759.0,31.3631,31.3631,31.3348,31.3442,48759.0
2021-05-25 13:20:00,33.15,33.17,33.15,33.16,27507.0,31.3348,31.3537,31.3348,31.3442,27507.0
2021-05-25 13:25:00,33.15,33.16,33.14,33.15,19488.0,31.3348,31.3442,31.3253,31.3348,19488.0
2021-05-25 13:30:00,33.16,33.16,33.15,33.15,19857.0,31.3442,31.3442,31.3348,31.3348,19857.0
2021-05-25 13:35:00,33.15,33.16,33.14,33.16,41856.0,31.3348,31.3442,31.3253,31.3442,41856.0
2021-05-25 13:40:00,33.16,33.16,33.11,33.11,40542.0,31.3442,31.3442,31.297,31.297,40542.0
2021-05-25 13:45:00,33.12,33.12,33.1,33.11,45789.0,31.3064,31.3064,31.2875,31.297,45789.0
2021-05-25 13:50:00,33.11,33.13,33.11,33.12,56811.0,31.297,31.3159,31.297,31.3064,56811.0
2021-05-25 13:55:00,33.13,33.13,33.1,33.11,31104.0,31.3159,31.3159,31.2875,31.297,31104.0
2021-05-25 14:00:00,33.12,33.12,33.07,33.08,48570.0,31.3064,31.3064,31.2592,31.2686,48570.0
2021-05-25 14:05:00,33.09,33.1,33.08,33.09,39276.0,31.2781,31.2875,31.2686,31.2781,39276.0
2021-05-25 14:10:00,33.09,33.1,33.07,33.1,45276.0,31.2781,31.2875,31.2592,31.2875,45276.0
2021-05-25 14:15:00,33.1,33.1,33.07,33.08,48996.0,31.2875,31.2875,31.2592,31.2686,48996.0
2021-05-25 14:20:00,33.08,33.08,33.05,33.06,52671.0,31.2686,31.2686,31.2403,31.2497,52671.0
2021-05-25 14:25:00,33.06,33.06,33.02,33.02,29169.0,31.2497,31.2497,31.2119,31.2119,29169.0
2021-05-25 14:30:00,33.02,33.04,33.01,33.04,32079.0,31.2119,31.2308,31.2024,31.2308,32079.0
2021-05-25 14:35:00,33.03,33.05,33.03,33.05,23739.0,31.2213,31.2403,31.2213,31.2403,23739.0
2021-05-25 14:40:00,33.05,33.06,33.04,33.06,35625.0,31.2403,31.2497,31.2308,31.2497,35625.0
2021-05-25 14:45:00,33.06,33.06,33.03,33.04,33546.0,31.2497,31.2497,31.2213,31.2308,33546.0
2021-05-25 14:50:00,33.04,33.05,33.02,33.03,28464.0,31.2308,31.2403,31.2119,31.2213,28464.0
2021-05-25 14:55:00,33.03,33.05,33.01,33.02,40338.0,31.2213,31.2403,31.2024,31.2119,40338.0
2021-05-25 15:00:00,33.02,33.02,32.98,33.0,62391.0,31.2119,31.2119,31.1741,31.193,62391.0
2021-05-25 15:05:00,33.0,33.03,33.0,33.02,41814.0,31.193,31.2213,31.193,31.2119,41814.0
2021-05-25 15:10:00,33.02,33.02,33.0,33.02,57897.0,31.2119,31.2119,31.193,31.2119,57897.0
2021-05-25 15:15:00,33.01,33.03,33.0,33.03,42663.0,31.2024,31.2213,31.193,31.2213,42663.0
2021-05-25 15:20:00,33.03,33.06,33.03,33.04,40122.0,31.2213,31.2497,31.2213,31.2308,40122.0
2021-05-25 15:25:00,33.04,33.06,33.01,33.02,57138.0,31.2308,31.2497,31.2024,31.2119,57138.0
2021-05-25 15:30:00,33.02,33.02,32.99,33.0,66348.0,31.2119,31.2119,31.1835,31.193,66348.0
2021-05-25 15:35:00,33.0,33.0,32.99,33.0,86583.0,31.193,31.193,31.1835,31.193,86583.0
2021-05-25 15:40:00,32.99,33.03,32.98,33.01,102681.0,31.1835,31.2213,31.1741,31.2024,102681.0
2021-05-25 15:45:00,33.01,33.02,32.98,32.98,118662.0,31.2024,31.2119,31.1741,31.1741,118662.0
2021-05-25 15:50:00,32.97,33.02,32.95,33.01,305754.0,31.1646,31.2119,31.1457,31.2024,305754.0
2021-05-25 15:55:00,33.01,33.05,33.0,33.02,438192.0,31.2024,31.2403,31.193,31.2119,438192.0
2021-05-26 09:30:00,33.04,33.24,33.02,33.23,125868.0,31.2308,31.4198,31.2119,31.4104,125868.0
2021-05-26 09:35:00,33.23,33.31,33.22,33.26,93765.0,31.4104,31.486,31.4009,31.4388,93765.0
2021-05-26 09:40:00,33.27,33.33,33.25,33.29,79941.0,31.4482,31.5049,31.4293,31.4671,79941.0
2021-05-26 09:45:00,33.27,33.29,33.23,33.25,251763.0,31.4482,31.4671,31.4104,31.4293,251763.0
2021-05-26 09:50:00,33.25,33.3,33.22,33.3,153429.0,31.4293,31.4766,31.4009,31.4766,153429.0
2021-05-26 09:55:00,33.3,33.3,33.23,33.28,177468.0,31.4766,31.4766,31.4104,31.4577,177468.0
2021-05-26 10:00:00,33.28,33.32,33.26,33.3,181266.0,31.4577,31.4955,31.4388,31.4766,181266.0
2021-05-26 10:05:00,33.3,33.32,33.23,33.27,138234.0,31.4766,31.4955,31.4104,31.4482,138234.0
2021-05-26 10:10:00,33.27,33.3,33.26,33.3,93186.0,31.4482,31.4766,31.4388,31.4766,93186.0
2021-05-26 10:15:00,33.3,33.31,33.28,33.31,87342.0,31.4766,31.486,31.4577,31.486,87342.0
2021-05-26 10:20:00,33.3,33.3,33.24,33.27,70500.0,31.4766,31.4766,31.4198,31.4482,70500.0
2021-05-26 10:25:00,33.27,33.28,33.25,33.25,90027.0,31.4482,31.4577,31.4293,31.4293,90027.0
2021-05-26 10:30:00,33.26,33.29,33.24,33.25,151755.0,31.4388,31.4671,31.4198,31.4293,151755.0
2021-05-26 10:35:00,33.25,33.27,33.23,33.27,133743.0,31.4293,31.4482,31.4104,31.4482,133743.0
2021-05-26 10:40:00,33.27,33.29,33.26,33.26,93372.0,31.4482,31.4671,31.4388,31.4388,93372.0
2021-05-26 10:45:00,33.26,33.32,33.26,33.31,62457.0,31.4388,31.4955,31.4388,31.486,62457.0
2021-05-26 10:50:00,33.31,33.35,33.27,33.27,122598.0,31.486,31.5238,31.4482,31.4482,122598.0
2021-05-26 10:55:00,33.27,33.29,33.25,33.27,79359.0,31.4482,31.4671,31.4293,31.4482,79359.0
2021-05-26 11:00:00,33.27,33.28,33.24,33.24,158115.0,31.4482,31.4577,31.4198,31.4198,158115.0
2021-05-26 11:05:00,33.24,33.32,33.23,33.31,234603.0,31.4198,31.4955,31.4104,31.486,234603.0
2021-05-26 11:10:00,33.31,33.31,33.25,33.26,60132.0,31.486,31.486,31.4293,31.4388,60132.0
2021-05-26 11:15:00,33.26,33.27,33.24,33.24,50241.0,31.4388,31.4482,31.4198,31.4198,50241.0
2021-05-26 11:20:00,33.24,33.25,33.23,33.25,72426.0,31.4198,31.4293,31.4104,31.4293,72426.0
2021-05-26 11:25:00,33.25,33.26,33.23,33.26,51804.0,31.4293,31.4388,31.4104,31.4388,51804.0
2021-05-26 11:30:00,33.25,33.3,33.25,33.3,102315.0,31.4293,31.4766,31.4293,31.4766,102315.0
2021-05-26 11:35:00,33.3,33.31,33.29,33.29,78048.0,31.4766,31.486,31.4671,31.4671,78048.0
2021-05-26 11:40:00,33.29,33.29,33.25,33.26,93348.0,31.4671,31.4671,31.4293,31.4388,93348.0
2021-05-26 11:45:00,33.27,33.33,33.27,33.33,77595.0,31.4482,31.5049,31.4482,31.5049,77595.0
2021-05-26 11:50:00,33.33,33.39,33.33,33.36,123954.0,31.5049,31.5616,31.5049,31.5333,123954.0
2021-05-26 11:55:00,33.36,33.4,33.36,33.38,68412.0,31.5333,31.5711,31.5333,31.5522,68412.0
2021-05-26 12:00:00,33.38,33.42,33.37,33.41,51666.0,31.5522,31.59,31.5427,31.5805,51666.0
2021-05-26 12:05:00,33.41,33.45,33.41,33.45,78744.0,31.5805,31.6184,31.5805,31.6184,78744.0
2021-05-26 12:10:00,33.45,33.45,33.44,33.44,65097.0,31.6184,31.6184,31.6089,31.6089,65097.0
2021-05-26 12:15:00,33.44,33.46,33.42,33.45,64533.0,31.6089,31.6278,31.59,31.6184,64533.0
2021-05-26 12:20:00,33.45,33.46,33.43,33.44,72267.0,31.6184,31.6278,31.5994,31.6089,72267.0
2021-05-26 12:25:00,33.44,33.44,33.42,33.42,57261.0,31.6089,31.6089,31.59,31.59,57261.0
2021-05-26 12:30:00,33.42,33.45,33.42,33.42,52464.0,31.59,31.6184,31.59,31.59,52464.0
2021-05-26 12:35:00,33.42,33.43,33.4,33.42,42498.0,31.59,31.5994,31.5711,31.59,42498.0
2021-05-26 12:40:00,33.43,33.43,33.41,33.42,54051.0,31.5994,31.5994,31.5805,31.59,54051.0
2021-05-26 12:45:00,33.42,33.43,33.42,33.43,45087.0,31.59,31.5994,31.59,31.5994,45087.0
2021-05-26 12:50:00,33.43,33.48,33.43,33.48,104271.0,31.5994,31.6467,31.5994,31.6467,104271.0
2021-05-26 12:55:00,33.48,33.49,33.45,33.46,127023.0,31.6467,31.6562,31.6184,31.6278,127023.0
2021-05-26 13:00:00,33.46,33.47,33.44,33.47,41874.0,31.6278,31.6373,31.6089,31.6373,41874.0
2021-05-26 13:05:00,33.47,33.48,33.46,33.47,68676.0,31.6373,31.6467,31.6278,31.6373,68676.0
2021-05-26 13:10:00,33.48,33.48,33.44,33.45,26964.0,31.6467,31.6467,31.6089,31.6184,26964.0
2021-05-26 13:15:00,33.45,33.45,33.42,33.44,46107.0,31.6184,31.6184,31.59,31.6089,46107.0
2021-05-26 13:20:00,33.44,33.46,33.44,33.46,42444.0,31.6089,31.6278,31.6089,31.6278,42444.0
2021-05-26 13:25:00,33.46,33.48,33.46,33.48,234819.0,31.6278,31.6467,31.6278,31.6467,234819.0
2021-05-26 13:30:00,33.48,33.51,33.48,33.5,77970.0,31.6467,31.6751,31.6467,31.6656,77970.0
2021-05-26 13:35:00,33.5,33.52,33.49,33.51,139110.0,31.6656,31.6845,31.6562,31.6751,139110.0
2021-05-26 13:40:00,33.51,33.51,33.47,33.48,156429.0,31.6751,31.6751,31.6373,31.6467,156429.0
2021-05-26 13:45:00,33.48,33.49,33.46,33.47,100044.0,31.6467,31.6562,31.6278,31.6373,100044.0
2021-05-26 13:50:00,33.47,33.47,33.45,33.47,50166.0,31.6373,31.6373,31.6184,31.6373,50166.0
2021-05-26 13:55:00,33.47,33.48,33.46,33.46,47340.0,31.6373,31.6467,31.6278,31.6278,47340.0
2021-05-26 14:00:00,33.46,33.48,33.46,33.47,40908.0,31.6278,31.6467,31.6278,31.6373,40908.0
2021-05-26 14:05:00,33.47,33.5,33.47,33.49,71421.0,31.6373,31.6656,31.6373,31.6562,71421.0
2021-05-26 14:10:00,33.49,33.5,33.49,33.49,31140.0,31.6562,31.6656,31.6562,31.6562,31140.0
2021-05-26 14:15:00,33.49,33.5,33.48,33.5,54678.0,31.6562,31.6656,31.6467,31.6656,54678.0
2021-05-26 14:20:00,33.5,33.53,33.5,33.53,81588.0,31.6656,31.694,31.6656,31.694,81588.0
2021-05-26 14:25:00,33.53,33.54,33.52,33.53,66630.0,31.694,31.7034,31.6845,31.694,66630.0
2021-05-26 14:30:00,33.53,33.54,33.49,33.49,65331.0,31.694,31.7034,31.6562,31.6562,65331.0
2021-05-26 14:35:00,33.49,33.51,33.49,33.5,51429.0,31.6562,31.6751,31.6562,31.6656,51429.0
2021-05-26 14:40:00,33.5,33.51,33.48,33.49,44379.0,31.6656,31.6751,31.6467,31.6562,44379.0
2021-05-26 14:45:00,33.49,33.49,33.48,33.49,49326.0,31.6562,31.6562,31.6467,31.6562,49326.0
2021-05-26 14:50:00,33.49,33.49,33.43,33.44,84258.0,31.6562,31.6562,31.5994,31.6089,84258.0
2021-05-26 14:55:00,33.44,33.44,33.43,33.43,45120.0,31.6089,31.6089,31.5994,31.5994,45120.0
2021-05-26 15:00:00,33.42,33.44,33.41,33.43,105372.0,31.59,31.6089,31.5805,31.5994,105372.0
2021-05-26 15:05:00,33.43,33.46,33.43,33.45,84621.0,31.5994,31.6278,31.5994,31.6184,84621.0
2021-05-26 15:10:00,33.45,33.48,33.44,33.48,98772.0,31.6184,31.6467,31.6089,31.6467,98772.0
2021-05-26 15:15:00,33.48,33.48,33.45,33.46,103227.0,31.6467,31.6467,31.6184,31.6278,103227.0
2021-05-26 15:20:00,33.46,33.46,33.45,33.45,80730.0,31.6278,31.6278,31.6184,31.6184,80730.0
2021-05-26 15:25:00,33.45,33.47,33.44,33.46,131568.0,31.6184,31.6373,31.6089,31.6278,131568.0
2021-05-26 15:30:00,33.46,33.46,33.45,33.46,119073.0,31.6278,31.6278,31.6184,31.6278,119073.0
2021-05-26 15:35:00,33.46,33.49,33.45,33.49,157599.0,31.6278,31.6562,31.6184,31.6562,157599.0
2021-05-26 15:40:00,33.49,33.5,33.46,33.47,184515.0,31.6562,31.6656,31.6278,31.6373,184515.0
2021-05-26 15:45:00,33.47,33.49,33.47,33.49,179496.0,31.6373,31.6562,31.6373,31.6562,179496.0
2021-05-26 15:50:00,33.49,33.52,33.47,33.51,493188.0,31.6562,31.6845,31.6373,31.6751,493188.0
2021-05-26 15:55:00,33.51,33.51,33.46,33.49,601077.0,31.6751,31.6751,31.6278,31.6562,601077.0
2021-05-27 09:30:00,33.51,33.7,33.51,33.69,199578.0,31.7639,31.944,31.7639,31.9345,199578.0
2021-05-27 09:35:00,33.69,33.71,33.61,33.63,142563.0,31.9345,31.9534,31.8587,31.8776,142563.0
2021-05-27 09:40:00,33.64,33.66,33.59,33.63,84372.0,31.8871,31.9061,31.8397,31.8776,84372.0
2021-05-27 09:45:00,33.63,33.7,33.6,33.7,114375.0,31.8776,31.944,31.8492,31.944,114375.0
2021-05-27 09:50:00,33.71,33.71,33.64,33.66,80400.0,31.9534,31.9534,31.8871,31.9061,80400.0
2021-05-27 09:55:00,33.66,33.71,33.65,33.65,63567.0,31.9061,31.9534,31.8966,31.8966,63567.0
2021-05-27 10:00:00,33.66,33.66,33.54,33.59,90441.0,31.9061,31.9061,31.7923,31.8397,90441.0
2021-05-27 10:05:00,33.58,33.61,33.55,33.58,55269.0,31.8302,31.8587,31.8018,31.8302,55269.0
2021-05-27 10:10:00,33.57,33.59,33.55,33.59,79395.0,31.8207,31.8397,31.8018,31.8397,79395.0
2021-05-27 10:15:00,33.59,33.61,33.54,33.54,69687.0,31.8397,31.8587,31.7923,31.7923,69687.0
2021-05-27 10:20:00,33.54,33.54,33.46,33.48,70479.0,31.7923,31.7923,31.7165,31.7354,70479.0
2021-05-27 10:25:00,33.49,33.54,33.47,33.52,51261.0,31.7449,31.7923,31.726,31.7733,51261.0
2021-05-27 10:30:00,33.52,33.55,33.5,33.54,47700.0,31.7733,31.8018,31.7544,31.7923,47700.0
2021-05-27 10:35:00,33.54,33.57,33.52,33.57,44496.0,31.7923,31.8207,31.7733,31.8207,44496.0
2021-05-27 10:40:00,33.58,33.61,33.57,33.59,40176.0,31.8302,31.8587,31.8207,31.8397,40176.0
2021-05-27 10:45:00,33.59,33.62,33.58,33.61,47505.0,31.8397,31.8681,31.8302,31.8587,47505.0
2021-05-27 10:50:00,33.61,33.61,33.53,33.6,76278.0,31.8587,31.8587,31.7828,31.8492,76278.0
2021-05-27 10:55:00,33.6,33.6,33.55,33.56,43914.0,31.8492,31.8492,31.8018,31.8113,43914.0
2021-05-27 11:00:00,33.57,33.57,33.52,33.53,67047.0,31.8207,31.8207,31.7733,31.7828,67047.0
2021-05-27 11:05:00,33.53,33.53,33.52,33.52,47349.0,31.7828,31.7828,31.7733,31.7733,47349.0
2021-05-27 11:10:00,33.52,33.53,33.5,33.5,45132.0,31.7733,31.7828,31.7544,31.7544,45132.0
2021-05-27 11:15:00,33.5,33.51,33.48,33.5,71082.0,31.7544,31.7639,31.7354,31.7544,71082.0
2021-05-27 11:20:00,33.5,33.52,33.48,33.52,51684.0,31.7544,31.7733,31.7354,31.7733,51684.0
2021-05-27 11:25:00,33.52,33.53,33.47,33.47,70383.0,31.7733,31.7828,31.726,31.726,70383.0
2021-05-27 11:30:00,33.46,33.51,33.43,33.5,66963.0,31.7165,31.7639,31.688,31.7544,66963.0
2021-05-27 11:35:00,33.49,33.51,33.47,33.5,52356.0,31.7449,31.7639,31.726,31.7544,52356.0
2021-05-27 11:40:00,33.5,33.53,33.49,33.52,59481.0,31.7544,31.7828,31.7449,31.7733,59481.0
2021-05-27 11:45:00,33.52,33.52,33.49,33.5,60576.0,31.7733,31.7733,31.7449,31.7544,60576.0
2021-05-27 11:50:00,33.5,33.51,33.49,33.51,42153.0,31.7544,31.7639,31.7449,31.7639,42153.0
2021-05-27 11:55:00,33.51,33.55,33.51,33.55,51762.0,31.7639,31.8018,31.7639,31.8018,51762.0
2021-05-27 12:00:00,33.55,33.57,33.54,33.57,50076.0,31.8018,31.8207,31.7923,31.8207,50076.0
2021-05-27 12:05:00,33.56,33.58,33.55,33.58,51159.0,31.8113,31.8302,31.8018,31.8302,51159.0
2021-05-27 12:10:00,33.58,33.58,33.56,33.57,29652.0,31.8302,31.8302,31.8113,31.8207,29652.0
2021-05-27 12:15:00,33.57,33.59,33.57,33.58,39582.0,31.8207,31.8397,31.8207,31.8302,39582.0
2021-05-27 12:20:00,33.58,33.59,33.57,33.59,34569.0,31.8302,31.8397,31.8207,31.8397,34569.0
2021-05-27 12:25:00,33.58,33.58,33.56,33.58,50163.0,31.8302,31.8302,31.8113,31.8302,50163.0
2021-05-27 12:30:00,33.58,33.6,33.57,33.59,36684.0,31.8302,31.8492,31.8207,31.8397,36684.0
2021-05-27 12:35:00,33.58,33.59,33.56,33.56,36147.0,31.8302,31.8397,31.8113,31.8113,36147.0
2021-05-27 12:40:00,33.56,33.57,33.54,33.55,39180.0,31.8113,31.8207,31.7923,31.8018,39180.0
2021-05-27 12:45:00,33.55,33.57,33.55,33.56,44010.0,31.8018,31.8207,31.8018,31.8113,44010.0
2021-05-27 12:50:00,33.56,33.57,33.55,33.57,35910.0,31.8113,31.8207,31.8018,31.8207,35910.0
2021-05-27 12:55:00,33.57,33.57,33.54,33.55,38850.0,31.8207,31.8207,31.7923,31.8018,38850.0
2021-05-27 13:00:00,33.55,33.57,33.55,33.55,45345.0,31.8018,31.8207,31.8018,31.8018,45345.0
2021-05-27 13:05:00,33.55,33.57,33.55,33.56,40578.0,31.8018,31.8207,31.8018,31.8113,40578.0
2021-05-27 13:10:00,33.56,33.57,33.54,33.56,66594.0,31.8113,31.8207,31.7923,31.8113,66594.0
2021-05-27 13:15:00,33.55,33.55,33.54,33.54,44688.0,31.8018,31.8018,31.7923,31.7923,44688.0
2021-05-27 13:20:00,33.54,33.57,33.54,33.57,53373.0,31.7923,31.8207,31.7923,31.8207,53373.0
2021-05-27 13:25:00,33.57,33.59,33.57,33.58,52071.0,31.8207,31.8397,31.8207,31.8302,52071.0
2021-05-27 13:30:00,33.58,33.58,33.56,33.56,28548.0,31.8302,31.8302,31.8113,31.8113,28548.0
2021-05-27 13:35:00,33.55,33.58,33.54,33.57,108756.0,31.8018,31.8302,31.7923,31.8207,108756.0
2021-05-27 13:40:00,33.57,33.57,33.54,33.54,36348.0,31.8207,31.8207,31.7923,31.7923,36348.0
2021-05-27 13:45:00,33.54,33.55,33.52,33.55,52416.0,31.7923,31.8018,31.7733,31.8018,52416.0
2021-05-27 13:50:00,33.54,33.55,33.53,33.53,29394.0,31.7923,31.8018,31.7828,31.7828,29394.0
2021-05-27 13:55:00,33.53,33.55,33.53,33.53,47253.0,31.7828,31.8018,31.7828,31.7828,47253.0
2021-05-27 14:00:00,33.53,33.53,33.5,33.51,58758.0,31.7828,31.7828,31.7544,31.7639,58758.0
2021-05-27 14:05:00,33.52,33.52,33.49,33.49,112092.0,31.7733,31.7733,31.7449,31.7449,112092.0
2021-05-27 14:10:00,33.49,33.5,33.47,33.48,61407.0,31.7449,31.7544,31.726,31.7354,61407.0
2021-05-27 14:15:00,33.48,33.5,33.48,33.49,51054.0,31.7354,31.7544,31.7354,31.7449,51054.0
2021-05-27 14:20:00,33.49,33.51,33.48,33.5,49194.0,31.7449,31.7639,31.7354,31.7544,49194.0
2021-05-27 14:25:00,33.49,33.51,33.49,33.51,51711.0,31.7449,31.7639,31.7449,31.7639,51711.0
2021-05-27 14:30:00,33.51,33.51,33.49,33.5,46452.0,31.7639,31.7639,31.7449,31.7544,46452.0
2021-05-27 14:35:00,33.5,33.51,33.47,33.47,46110.0,31.7544,31.7639,31.726,31.726,46110.0
2021-05-27 14:40:00,33.48,33.5,33.48,33.48,55668.0,31.7354,31.7544,31.7354,31.7354,55668.0
2021-05-27 14:45:00,33.48,33.5,33.48,33.5,60747.0,31.7354,31.7544,31.7354,31.7544,60747.0
2021-05-27 14:50:00,33.5,33.51,33.49,33.49,60066.0,31.7544,31.7639,31.7449,31.7449,60066.0
2021-05-27 14:55:00,33.49,33.5,33.47,33.49,78330.0,31.7449,31.7544,31.726,31.7449,78330.0
2021-05-27 15:00:00,33.49,33.49,33.45,33.46,105336.0,31.7449,31.7449,31.707,31.7165,105336.0
2021-05-27 15:05:00,33.46,33.46,33.43,33.45,71829.0,31.7165,31.7165,31.688,31.707,71829.0
2021-05-27 15:10:00,33.45,33.45,33.44,33.44,48942.0,31.707,31.707,31.6975,31.6975,48942.0
2021-05-27 15:15:00,33.44,33.46,33.42,33.43,79914.0,31.6975,31.7165,31.6786,31.688,79914.0
2021-05-27 15:20:00,33.43,33.43,33.41,33.42,83754.0,31.688,31.688,31.6691,31.6786,83754.0
2021-05-27 15:25:00,33.42,33.43,33.41,33.41,67380.0,31.6786,31.688,31.6691,31.6691,67380.0
2021-05-27 15:30:00,33.41,33.41,33.37,33.4,105669.0,31.6691,31.6691,31.6312,31.6596,105669.0
2021-05-27 15:35:00,33.4,33.4,33.35,33.36,112962.0,31.6596,31.6596,31.6122,31.6217,112962.0
2021-05-27 15:40:00,33.36,33.4,33.36,33.37,107964.0,31.6217,31.6596,31.6217,31.6312,107964.0
2021-05-27 15:45:00,33.38,33.4,33.38,33.38,125634.0,31.6406,31.6596,31.6406,31.6406,125634.0
2021-05-27 15:50:00,33.38,33.38,33.3,33.31,446184.0,31.6406,31.6406,31.5648,31.5743,446184.0
2021-05-27 15:55:00,33.31,33.34,33.27,33.28,795327.0,31.5743,31.6027,31.5364,31.5459,795327.0
2021-05-28 09:30:00,33.36,33.45,33.31,33.4,115479.0,31.6217,31.707,31.5743,31.6596,115479.0
2021-05-28 09:35:00,33.4,33.42,33.34,33.36,22734.0,31.6596,31.6786,31.6027,31.6217,22734.0
2021-05-28 09:40:00,33.38,33.38,33.3,33.32,32577.0,31.6406,31.6406,31.5648,31.5838,32577.0
2021-05-28 09:45:00,33.33,33.37,33.33,33.34,49659.0,31.5933,31.6312,31.5933,31.6027,49659.0
2021-05-28 09:50:00,33.34,33.36,33.28,33.36,48405.0,31.6027,31.6217,31.5459,31.6217,48405.0
2021-05-28 09:55:00,33.36,33.36,33.32,33.35,43188.0,31.6217,31.6217,31.5838,31.6122,43188.0
2021-05-28 10:00:00,33.35,33.37,33.33,33.35,35739.0,31.6122,31.6312,31.5933,31.6122,35739.0
2021-05-28 10:05:00,33.35,33.35,33.31,33.31,39087.0,31.6122,31.6122,31.5743,31.5743,39087.0
2021-05-28 10:10:00,33.31,33.31,33.27,33.29,36063.0,31.5743,31.5743,31.5364,31.5553,36063.0
2021-05-28 10:15:00,33.3,33.3,33.26,33.28,33942.0,31.5648,31.5648,31.5269,31.5459,33942.0
2021-05-28 10:20:00,33.28,33.3,33.27,33.28,13959.0,31.5459,31.5648,31.5364,31.5459,13959.0
2021-05-28 10:25:00,33.28,33.29,33.25,33.26,27069.0,31.5459,31.5553,31.5174,31.5269,27069.0
2021-05-28 10:30:00,33.27,33.29,33.27,33.28,30240.0,31.5364,31.5553,31.5364,31.5459,30240.0
2021-05-28 10:35:00,33.28,33.32,33.28,33.3,26847.0,31.5459,31.5838,31.5459,31.5648,26847.0
2021-05-28 10:40:00,33.3,33.33,33.29,33.33,32904.0,31.5648,31.5933,31.5553,31.5933,32904.0
2021-05-28 10:45:00,33.33,33.33,33.29,33.3,38919.0,31.5933,31.5933,31.5553,31.5648,38919.0
2021-05-28 10:50:00,33.3,33.3,33.28,33.3,35907.0,31.5648,31.5648,31.5459,31.5648,35907.0
2021-05-28 10:55:00,33.29,33.31,33.29,33.3,56043.0,31.5553,31.5743,31.5553,31.5648,56043.0
2021-05-28 11:00:00,33.3,33.3,33.28,33.29,50253.0,31.5648,31.5648,31.5459,31.5553,50253.0
2021-05-28 11:05:00,33.29,33.34,33.29,33.33,36747.0,31.5553,31.6027,31.5553,31.5933,36747.0
2021-05-28 11:10:00,33.33,33.35,33.33,33.34,28980.0,31.5933,31.6122,31.5933,31.6027,28980.0
2021-05-28 11:15:00,33.34,33.36,33.33,33.36,33828.0,31.6027,31.6217,31.5933,31.6217,33828.0
2021-05-28 11:20:00,33.36,33.39,33.36,33.37,27654.0,31.6217,31.6501,31.6217,31.6312,27654.0
2021-05-28 11:25:00,33.37,33.38,33.33,33.35,79464.0,31.6312,31.6406,31.5933,31.6122,79464.0
2021-05-28 11:30:00,33.35,33.36,33.34,33.36,17307.0,31.6122,31.6217,31.6027,31.6217,17307.0
2021-05-28 11:35:00,33.37,33.4,33.37,33.4,25773.0,31.6312,31.6596,31.6312,31.6596,25773.0
2021-05-28 11:40:00,33.39,33.4,33.37,33.38,21477.0,31.6501,31.6596,31.6312,31.6406,21477.0
2021-05-28 11:45:00,33.38,33.38,33.35,33.38,57810.0,31.6406,31.6406,31.6122,31.6406,57810.0
2021-05-28 11:50:00,33.38,33.39,33.37,33.39,29745.0,31.6406,31.6501,31.6312,31.6501,29745.0
2021-05-28 11:55:00,33.39,33.41,33.39,33.41,24030.0,31.6501,31.6691,31.6501,31.6691,24030.0
2021-05-28 12:00:00,33.41,33.42,33.4,33.41,34590.0,31.6691,31.6786,31.6596,31.6691,34590.0
2021-05-28 12:05:00,33.42,33.44,33.41,33.43,23061.0,31.6786,31.6975,31.6691,31.688,23061.0
2021-05-28 12:10:00,33.42,33.43,33.42,33.43,13500.0,31.6786,31.688,31.6786,31.688,13500.0
2021-05-28 12:15:00,33.42,33.43,33.41,33.42,20928.0,31.6786,31.688,31.6691,31.6786,20928.0
2021-05-28 12:20:00,33.43,33.44,33.42,33.44,23523.0,31.688,31.6975,31.6786,31.6975,23523.0
2021-05-28 12:25:00,33.44,33.44,33.41,33.43,28368.0,31.6975,31.6975,31.6691,31.688,28368.0
2021-05-28 12:30:00,33.43,33.43,33.42,33.42,13608.0,31.688,31.688,31.6786,31.6786,13608.0
2021-05-28 12:35:00,33.42,33.43,33.4,33.41,31260.0,31.6786,31.688,31.6596,31.6691,31260.0
2021-05-28 12:40:00,33.41,33.41,33.39,33.39,14337.0,31.6691,31.6691,31.6501,31.6501,14337.0
2021-05-28 12:45:00,33.39,33.4,33.35,33.37,50934.0,31.6501,31.6596,31.6122,31.6312,50934.0
2021-05-28 12:50:00,33.37,33.38,33.35,33.35,14016.0,31.6312,31.6406,31.6122,31.6122,14016.0
2021-05-28 12:55:00,33.36,33.37,33.35,33.37,13155.0,31.6217,31.6312,31.6122,31.6312,13155.0
2021-05-28 13:00:00,33.37,33.37,33.36,33.37,15120.0,31.6312,31.6312,31.6217,31.6312,15120.0
2021-05-28 13:05:00,33.37,33.37,33.35,33.35,19338.0,31.6312,31.6312,31.6122,31.6122,19338.0
2021-05-28 13:10:00,33.35,33.36,33.35,33.36,27054.0,31.6122,31.6217,31.6122,31.6217,27054.0
2021-05-28 13:15:00,33.36,33.4,33.36,33.39,40356.0,31.6217,31.6596,31.6217,31.6501,40356.0
2021-05-28 13:20:00,33.39,33.4,33.38,33.4,39396.0,31.6501,31.6596,31.6406,31.6596,39396.0
2021-05-28 13:25:00,33.39,33.41,33.39,33.41,14175.0,31.6501,31.6691,31.6501,31.6691,14175.0
2021-05-28 13:30:00,33.41,33.41,33.39,33.41,17385.0,31.6691,31.6691,31.6501,31.6691,17385.0
2021-05-28 13:35:00,33.41,33.43,33.4,33.43,62337.0,31.6691,31.688,31.6596,31.688,62337.0
2021-05-28 13:40:00,33.43,33.43,33.4,33.41,38559.0,31.688,31.688,31.6596,31.6691,38559.0
2021-05-28 13:45:00,33.42,33.42,33.4,33.41,48126.0,31.6786,31.6786,31.6596,31.6691,48126.0
2021-05-28 13:50:00,33.41,33.42,33.4,33.41,17793.0,31.6691,31.6786,31.6596,31.6691,17793.0
2021-05-28 13:55:00,33.41,33.42,33.41,33.42,23145.0,31.6691,31.6786,31.6691,31.6786,23145.0
2021-05-28 14:00:00,33.42,33.43,33.4,33.4,31614.0,31.6786,31.688,31.6596,31.6596,31614.0
2021-05-28 14:05:00,33.4,33.41,33.37,33.37,35982.0,31.6596,31.6691,31.6312,31.6312,35982.0
2021-05-28 14:10:00,33.36,33.37,33.36,33.37,22965.0,31.6217,31.6312,31.6217,31.6312,22965.0
2021-05-28 14:15:00,33.37,33.39,33.37,33.38,20892.0,31.6312,31.6501,31.6312,31.6406,20892.0
2021-05-28 14:20:00,33.38,33.4,33.38,33.39,33801.0,31.6406,31.6596,31.6406,31.6501,33801.0
2021-05-28 14:25:00,33.4,33.4,33.38,33.39,21231.0,31.6596,31.6596,31.6406,31.6501,21231.0
2021-05-28 14:30:00,33.39,33.4,33.38,33.4,20178.0,31.6501,31.6596,31.6406,31.6596,20178.0
2021-05-28 14:35:00,33.4,33.42,33.4,33.42,17211.0,31.6596,31.6786,31.6596,31.6786,17211.0
2021-05-28 14:40:00,33.42,33.42,33.41,33.42,13515.0,31.6786,31.6786,31.6691,31.6786,13515.0
2021-05-28 14:45:00,33.42,33.42,33.41,33.42,18264.0,31.6786,31.6786,31.6691,31.6786,18264.0
2021-05-28 14:50:00,33.42,33.42,33.41,33.41,14493.0,31.6786,31.6786,31.6691,31.6691,14493.0
2021-05-28 14:55:00,33.41,33.43,33.4,33.4,38886.0,31.6691,31.688,31.6596,31.6596,38886.0
2021-05-28 15:00:00,33.4,33.4,33.39,33.4,28782.0,31.6596,31.6596,31.6501,31.6596,28782.0
2021-05-28 15:05:00,33.4,33.4,33.39,33.39,21984.0,31.6596,31.6596,31.6501,31.6501,21984.0
2021-05-28 15:10:00,33.39,33.39,33.38,33.39,28815.0,31.6501,31.6501,31.6406,31.6501,28815.0
2021-05-28 15:15:00,33.39,33.42,33.39,33.41,30294.0,31.6501,31.6786,31.6501,31.6691,30294.0
2021-05-28 15:20:00,33.41,33.43,33.41,33.43,28173.0,31.6691,31.688,31.6691,31.688,28173.0
2021-05-28 15:25:00,33.43,33.43,33.42,33.43,28194.0,31.688,31.688,31.6786,31.688,28194.0
2021-05-28 15:30:00,33.42,33.42,33.41,33.42,69798.0,31.6786,31.6786,31.6691,31.6786,69798.0
2021-05-28 15:35:00,33.42,33.47,33.42,33.45,90114.0,31.6786,31.726,31.6786,31.707,90114.0
2021-05-28 15:40:00,33.45,33.45,33.42,33.43,104985.0,31.707,31.707,31.6786,31.688,104985.0
2021-05-28 15:45:00,33.43,33.47,33.43,33.45,88077.0,31.688,31.726,31.688,31.707,88077.0
2021-05-28 15:50:00,33.45,33.46,33.38,33.4,258327.0,31.707,31.7165,31.6406,31.6596,258327.0
2021-05-28 15:55:00,33.4,33.41,33.35,33.37,475077.0,31.6596,31.6691,31.6122,31.6312,475077.0
2021-06-01 09:30:00,33.47,33.64,33.47,33.59,209853.0,31.726,31.8871,31.726,31.8397,209853.0
2021-06-01 09:35:00,33.6,33.62,33.56,33.59,159843.0,31.8492,31.8681,31.8113,31.8397,159843.0
2021-06-01 09:40:00,33.59,33.6,33.53,33.6,97047.0,31.8397,31.8492,31.7828,31.8492,97047.0
2021-06-01 09:45:00,33.6,33.61,33.5,33.5,120459.0,31.8492,31.8587,31.7544,31.7544,120459.0
2021-06-01 09:50:00,33.51,33.65,33.51,33.65,101445.0,31.7639,31.8966,31.7639,31.8966,101445.0
2021-06-01 09:55:00,33.65,33.68,33.63,33.67,114459.0,31.8966,31.925,31.8776,31.9155,114459.0
2021-06-01 10:00:00,33.66,33.69,33.63,33.64,120084.0,31.9061,31.9345,31.8776,31.8871,120084.0
2021-06-01 10:05:00,33.64,33.7,33.63,33.69,61104.0,31.8871,31.944,31.8776,31.9345,61104.0
2021-06-01 10:10:00,33.68,33.72,33.66,33.69,93120.0,31.925,31.9629,31.9061,31.9345,93120.0
2021-06-01 10:15:00,33.68,33.68,33.63,33.67,87093.0,31.925,31.925,31.8776,31.9155,87093.0
2021-06-01 10:20:00,33.67,33.69,33.65,33.65,105366.0,31.9155,31.9345,31.8966,31.8966,105366.0
2021-06-01 10:25:00,33.66,33.66,33.6,33.62,71469.0,31.9061,31.9061,31.8492,31.8681,71469.0
2021-06-01 10:30:00,33.62,33.65,33.6,33.64,74640.0,31.8681,31.8966,31.8492,31.8871,74640.0
2021-06-01 10:35:00,33.64,33.66,33.62,33.65,76410.0,31.8871,31.9061,31.8681,31.8966,76410.0
2021-06-01 10:40:00,33.65,33.68,33.65,33.67,90690.0,31.8966,31.925,31.8966,31.9155,90690.0
2021-06-01 10:45:00,33.67,33.7,33.65,33.67,68733.0,31.9155,31.944,31.8966,31.9155,68733.0
2021-06-01 10:50:00,33.67,33.68,33.61,33.62,93672.0,31.9155,31.925,31.8587,31.8681,93672.0
2021-06-01 10:55:00,33.61,33.61,33.58,33.61,63318.0,31.8587,31.8587,31.8302,31.8587,63318.0
2021-06-01 11:00:00,33.6,33.61,33.57,33.59,70965.0,31.8492,31.8587,31.8207,31.8397,70965.0
2021-06-01 11:05:00,33.6,33.6,33.57,33.6,30585.0,31.8492,31.8492,31.8207,31.8492,30585.0
2021-06-01 11:10:00,33.6,33.64,33.6,33.64,33654.0,31.8492,31.8871,31.8492,31.8871,33654.0
2021-06-01 11:15:00,33.65,33.65,33.62,33.63,40110.0,31.8966,31.8966,31.8681,31.8776,40110.0
2021-06-01 11:20:00,33.63,33.66,33.63,33.65,48345.0,31.8776,31.9061,31.8776,31.8966,48345.0
2021-06-01 11:25:00,33.65,33.68,33.65,33.66,42864.0,31.8966,31.925,31.8966,31.9061,42864.0
2021-06-01 11:30:00,33.66,33.67,33.63,33.67,66252.0,31.9061,31.9155,31.8776,31.9155,66252.0
2021-06-01 11:35:00,33.66,33.68,33.66,33.67,34737.0,31.9061,31.925,31.9061,31.9155,34737.0
2021-06-01 11:40:00,33.67,33.67,33.66,33.67,53106.0,31.9155,31.9155,31.9061,31.9155,53106.0
2021-06-01 11:45:00,33.67,33.67,33.61,33.61,56487.0,31.9155,31.9155,31.8587,31.8587,56487.0
2021-06-01 11:50:00,33.62,33.62,33.59,33.6,32664.0,31.8681,31.8681,31.8397,31.8492,32664.0
2021-06-01 11:55:00,33.59,33.61,33.59,33.6,27963.0,31.8397,31.8587,31.8397,31.8492,27963.0
2021-06-01 12:00:00,33.6,33.61,33.57,33.57,29535.0,31.8492,31.8587,31.8207,31.8207,29535.0
2021-06-01 12:05:00,33.57,33.57,33.52,33.54,48693.0,31.8207,31.8207,31.7733,31.7923,48693.0
2021-06-01 12:10:00,33.54,33.54,33.52,33.53,26787.0,31.7923,31.7923,31.7733,31.7828,26787.0
2021-06-01 12:15:00,33.54,33.55,33.52,33.53,42060.0,31.7923,31.8018,31.7733,31.7828,42060.0
2021-06-01 12:20:00,33.54,33.57,33.53,33.56,38820.0,31.7923,31.8207,31.7828,31.8113,38820.0
2021-06-01 12:25:00,33.56,33.57,33.54,33.55,27678.0,31.8113,31.8207,31.7923,31.8018,27678.0
2021-06-01 12:30:00,33.55,33.56,33.55,33.55,35010.0,31.8018,31.8113,31.8018,31.8018,35010.0
2021-06-01 12:35:00,33.55,33.56,33.54,33.55,46734.0,31.8018,31.8113,31.7923,31.8018,46734.0
2021-06-01 12:40:00,33.55,33.58,33.55,33.55,40449.0,31.8018,31.8302,31.8018,31.8018,40449.0
2021-06-01 12:45:00,33.55,33.56,33.54,33.56,23064.0,31.8018,31.8113,31.7923,31.8113,23064.0
2021-06-01 12:50:00,33.55,33.55,33.51,33.51,78027.0,31.8018,31.8018,31.7639,31.7639,78027.0
2021-06-01 12:55:00,33.52,33.53,33.51,33.53,55629.0,31.7733,31.7828,31.7639,31.7828,55629.0
2021-06-01 13:00:00,33.53,33.53,33.52,33.52,67158.0,31.7828,31.7828,31.7733,31.7733,67158.0
2021-06-01 13:05:00,33.52,33.52,33.48,33.48,87759.0,31.7733,31.7733,31.7354,31.7354,87759.0
2021-06-01 13:10:00,33.48,33.48,33.45,33.47,57135.0,31.7354,31.7354,31.707,31.726,57135.0
2021-06-01 13:15:00,33.48,33.49,33.46,33.46,48774.0,31.7354,31.7449,31.7165,31.7165,48774.0
2021-06-01 13:20:00,33.46,33.48,33.46,33.47,54705.0,31.7165,31.7354,31.7165,31.726,54705.0
2021-06-01 13:25:00,33.47,33.49,33.45,33.45,104526.0,31.726,31.7449,31.707,31.707,104526.0
2021-06-01 13:30:00,33.45,33.46,33.43,33.46,27645.0,31.707,31.7165,31.688,31.7165,27645.0
2021-06-01 13:35:00,33.45,33.47,33.44,33.45,22164.0,31.707,31.726,31.6975,31.707,22164.0
2021-06-01 13:40:00,33.45,33.45,33.42,33.43,32526.0,31.707,31.707,31.6786,31.688,32526.0
2021-06-01 13:45:00,33.43,33.45,33.43,33.44,58608.0,31.688,31.707,31.688,31.6975,58608.0
2021-06-01 13:50:00,33.44,33.45,33.43,33.44,74703.0,31.6975,31.707,31.688,31.6975,74703.0
2021-06-01 13:55:00,33.45,33.46,33.45,33.46,56535.0,31.707,31.7165,31.707,31.7165,56535.0
2021-06-01 14:00:00,33.46,33.47,33.45,33.47,27147.0,31.7165,31.726,31.707,31.726,27147.0
2021-06-01 14:05:00,33.47,33.5,33.47,33.49,37092.0,31.726,31.7544,31.726,31.7449,37092.0
2021-06-01 14:10:00,33.49,33.5,33.49,33.5,23622.0,31.7449,31.7544,31.7449,31.7544,23622.0
2021-06-01 14:15:00,33.5,33.51,33.49,33.5,40938.0,31.7544,31.7639,31.7449,31.7544,40938.0
2021-06-01 14:20:00,33.49,33.5,33.49,33.5,29940.0,31.7449,31.7544,31.7449,31.7544,29940.0
2021-06-01 14:25:00,33.5,33.52,33.5,33.52,46758.0,31.7544,31.7733,31.7544,31.7733,46758.0
2021-06-01 14:30:00,33.52,33.52,33.49,33.49,29040.0,31.7733,31.7733,31.7449,31.7449,29040.0
2021-06-01 14:35:00,33.49,33.49,33.48,33.48,45939.0,31.7449,31.7449,31.7354,31.7354,45939.0
2021-06-01 14:40:00,33.48,33.48,33.46,33.46,28713.0,31.7354,31.7354,31.7165,31.7165,28713.0
2021-06-01 14:45:00,33.45,33.46,33.45,33.46,25491.0,31.707,31.7165,31.707,31.7165,25491.0
2021-06-01 14:50:00,33.46,33.47,33.45,33.47,23136.0,31.7165,31.726,31.707,31.726,23136.0
2021-06-01 14:55:00,33.47,33.48,33.46,33.46,37497.0,31.726,31.7354,31.7165,31.7165,37497.0
2021-06-01 15:00:00,33.46,33.47,33.45,33.45,31914.0,31.7165,31.726,31.707,31.707,31914.0
2021-06-01 15:05:00,33.45,33.45,33.43,33.44,48987.0,31.707,31.707,31.688,31.6975,48987.0
2021-06-01 15:10:00,33.44,33.44,33.41,33.42,27639.0,31.6975,31.6975,31.6691,31.6786,27639.0
2021-06-01 15:15:00,33.42,33.42,33.4,33.42,48357.0,31.6786,31.6786,31.6596,31.6786,48357.0
2021-06-01 15:20:00,33.42,33.45,33.42,33.44,36423.0,31.6786,31.707,31.6786,31.6975,36423.0
2021-06-01 15:25:00,33.44,33.46,33.43,33.45,71196.0,31.6975,31.7165,31.688,31.707,71196.0
2021-06-01 15:30:00,33.45,33.47,33.43,33.47,165282.0,31.707,31.726,31.688,31.726,165282.0
2021-06-01 15:35:00,33.47,33.49,33.47,33.49,116337.0,31.726,31.7449,31.726,31.7449,116337.0
2021-06-01 15:40:00,33.49,33.49,33.47,33.48,112329.0,31.7449,31.7449,31.726,31.7354,112329.0
2021-06-01 15:45:00,33.48,33.5,33.47,33.49,100416.0,31.7354,31.7544,31.726,31.7449,100416.0
2021-06-01 15:50:00,33.49,33.5,33.42,33.44,325635.0,31.7449,31.7544,31.6786,31.6975,325635.0
2021-06-01 15:55:00,33.44,33.44,33.41,33.44,438378.0,31.6975,31.6975,31.6691,31.6975,438378.0
2021-06-02 09:30:00,33.46,33.49,33.31,33.34,163398.0,31.7165,31.7449,31.5743,31.6027,163398.0
2021-06-02 09:35:00,33.35,33.4,33.33,33.38,75624.0,31.6122,31.6596,31.5933,31.6406,75624.0
2021-06-02 09:40:00,33.38,33.41,33.36,33.41,32592.0,31.6406,31.6691,31.6217,31.6691,32592.0
2021-06-02 09:45:00,33.41,33.49,33.4,33.47,85533.0,31.6691,31.7449,31.6596,31.726,85533.0
2021-06-02 09:50:00,33.47,33.5,33.45,33.45,73449.0,31.726,31.7544,31.707,31.707,73449.0
2021-06-02 09:55:00,33.44,33.49,33.43,33.47,35820.0,31.6975,31.7449,31.688,31.726,35820.0
2021-06-02 10:00:00,33.47,33.5,33.46,33.47,81708.0,31.726,31.7544,31.7165,31.726,81708.0
2021-06-02 10:05:00,33.48,33.48,33.43,33.45,67737.0,31.7354,31.7354,31.688,31.707,67737.0
2021-06-02 10:10:00,33.45,33.57,33.44,33.56,113697.0,31.707,31.8207,31.6975,31.8113,113697.0
2021-06-02 10:15:00,33.56,33.58,33.53,33.57,130803.0,31.8113,31.8302,31.7828,31.8207,130803.0
2021-06-02 10:20:00,33.57,33.57,33.51,33.52,49740.0,31.8207,31.8207,31.7639,31.7733,49740.0
2021-06-02 10:25:00,33.52,33.53,33.49,33.49,56256.0,31.7733,31.7828,31.7449,31.7449,56256.0
2021-06-02 10:30:00,33.49,33.52,33.48,33.48,68007.0,31.7449,31.7733,31.7354,31.7354,68007.0
2021-06-02 10:35:00,33.48,33.5,33.47,33.5,52065.0,31.7354,31.7544,31.726,31.7544,52065.0
2021-06-02 10:40:00,33.5,33.5,33.48,33.48,51297.0,31.7544,31.7544,31.7354,31.7354,51297.0
2021-06-02 10:45:00,33.48,33.5,33.45,33.46,51024.0,31.7354,31.7544,31.707,31.7165,51024.0
2021-06-02 10:50:00,33.46,33.48,33.43,33.47,121317.0,31.7165,31.7354,31.688,31.726,121317.0
2021-06-02 10:55:00,33.47,33.51,33.47,33.5,31233.0,31.726,31.7639,31.726,31.7544,31233.0
2021-06-02 11:00:00,33.5,33.53,33.47,33.48,87771.0,31.7544,31.7828,31.726,31.7354,87771.0
2021-06-02 11:05:00,33.49,33.5,33.47,33.48,48810.0,31.7449,31.7544,31.726,31.7354,48810.0
2021-06-02 11:10:00,33.48,33.53,33.48,33.53,49845.0,31.7354,31.7828,31.7354,31.7828,49845.0
2021-06-02 11:15:00,33.53,33.54,33.49,33.49,36117.0,31.7828,31.7923,31.7449,31.7449,36117.0
2021-06-02 11:20:00,33.49,33.51,33.48,33.5,48084.0,31.7449,31.7639,31.7354,31.7544,48084.0
2021-06-02 11:25:00,33.5,33.51,33.46,33.46,35046.0,31.7544,31.7639,31.7165,31.7165,35046.0
2021-06-02 11:30:00,33.47,33.47,33.43,33.45,73668.0,31.726,31.726,31.688,31.707,73668.0
2021-06-02 11:35:00,33.45,33.46,33.43,33.43,32556.0,31.707,31.7165,31.688,31.688,32556.0
2021-06-02 11:40:00,33.43,33.43,33.39,33.39,91221.0,31.688,31.688,31.6501,31.6501,91221.0
2021-06-02 11:45:00,33.39,33.39,33.31,33.31,56307.0,31.6501,31.6501,31.5743,31.5743,56307.0
2021-06-02 11:50:00,33.31,33.33,33.3,33.32,59484.0,31.5743,31.5933,31.5648,31.5838,59484.0
2021-06-02 11:55:00,33.33,33.33,33.28,33.28,30678.0,31.5933,31.5933,31.5459,31.5459,30678.0
2021-06-02 12:00:00,33.29,33.31,33.27,33.29,24843.0,31.5553,31.5743,31.5364,31.5553,24843.0
2021-06-02 12:05:00,33.29,33.29,33.26,33.26,27762.0,31.5553,31.5553,31.5269,31.5269,27762.0
2021-06-02 12:10:00,33.26,33.27,33.25,33.25,30930.0,31.5269,31.5364,31.5174,31.5174,30930.0
2021-06-02 12:15:00,33.26,33.26,33.22,33.24,37080.0,31.5269,31.5269,31.489,31.5079,37080.0
2021-06-02 12:20:00,33.24,33.24,33.22,33.23,27336.0,31.5079,31.5079,31.489,31.4985,27336.0
2021-06-02 12:25:00,33.23,33.24,33.21,33.22,27051.0,31.4985,31.5079,31.4795,31.489,27051.0
2021-06-02 12:30:00,33.22,33.22,33.19,33.2,37671.0,31.489,31.489,31.4605,31.47,37671.0
2021-06-02 12:35:00,33.2,33.21,33.18,33.21,23103.0,31.47,31.4795,31.4511,31.4795,23103.0
2021-06-02 12:40:00,33.21,33.21,33.19,33.19,29535.0,31.4795,31.4795,31.4605,31.4605,29535.0
2021-06-02 12:45:00,33.19,33.21,33.19,33.21,45537.0,31.4605,31.4795,31.4605,31.4795,45537.0
2021-06-02 12:50:00,33.21,33.21,33.19,33.19,29109.0,31.4795,31.4795,31.4605,31.4605,29109.0
2021-06-02 12:55:00,33.2,33.21,33.19,33.21,28194.0,31.47,31.4795,31.4605,31.4795,28194.0
2021-06-02 13:00:00,33.21,33.23,33.21,33.22,31857.0,31.4795,31.4985,31.4795,31.489,31857.0
2021-06-02 13:05:00,33.22,33.22,33.2,33.21,21525.0,31.489,31.489,31.47,31.4795,21525.0
2021-06-02 13:10:00,33.21,33.21,33.18,33.18,46257.0,31.4795,31.4795,31.4511,31.4511,46257.0
2021-06-02 13:15:00,33.18,33.21,33.16,33.21,46842.0,31.4511,31.4795,31.4321,31.4795,46842.0
2021-06-02 13:20:00,33.22,33.23,33.2,33.2,58719.0,31.489,31.4985,31.47,31.47,58719.0
2021-06-02 13:25:00,33.2,33.23,33.19,33.22,37656.0,31.47,31.4985,31.4605,31.489,37656.0
2021-06-02 13:30:00,33.22,33.24,33.2,33.24,90468.0,31.489,31.5079,31.47,31.5079,90468.0
2021-06-02 13:35:00,33.24,33.28,33.24,33.27,31134.0,31.5079,31.5459,31.5079,31.5364,31134.0
2021-06-02 13:40:00,33.27,33.28,33.26,33.26,31500.0,31.5364,31.5459,31.5269,31.5269,31500.0
2021-06-02 13:45:00,33.27,33.28,33.26,33.28,35613.0,31.5364,31.5459,31.5269,31.5459,35613.0
2021-06-02 13:50:00,33.29,33.29,33.28,33.29,27777.0,31.5553,31.5553,31.5459,31.5553,27777.0
2021-06-02 13:55:00,33.29,33.3,33.28,33.3,24783.0,31.5553,31.5648,31.5459,31.5648,24783.0
2021-06-02 14:00:00,33.3,33.3,33.26,33.28,55158.0,31.5648,31.5648,31.5269,31.5459,55158.0
2021-06-02 14:05:00,33.28,33.29,33.25,33.25,34041.0,31.5459,31.5553,31.5174,31.5174,34041.0
2021-06-02 14:10:00,33.26,33.26,33.22,33.23,16674.0,31.5269,31.5269,31.489,31.4985,16674.0
2021-06-02 14:15:00,33.23,33.25,33.22,33.24,25419.0,31.4985,31.5174,31.489,31.5079,25419.0
2021-06-02 14:20:00,33.24,33.26,33.24,33.25,26004.0,31.5079,31.5269,31.5079,31.5174,26004.0
2021-06-02 14:25:00,33.25,33.26,33.23,33.23,32064.0,31.5174,31.5269,31.4985,31.4985,32064.0
2021-06-02 14:30:00,33.22,33.25,33.22,33.24,31185.0,31.489,31.5174,31.489,31.5079,31185.0
2021-06-02 14:35:00,33.24,33.25,33.21,33.21,32583.0,31.5079,31.5174,31.4795,31.4795,32583.0
2021-06-02 14:40:00,33.21,33.22,33.2,33.2,30156.0,31.4795,31.489,31.47,31.47,30156.0
2021-06-02 14:45:00,33.2,33.21,33.19,33.21,74418.0,31.47,31.4795,31.4605,31.4795,74418.0
2021-06-02 14:50:00,33.21,33.23,33.2,33.2,48795.0,31.4795,31.4985,31.47,31.47,48795.0
2021-06-02 14:55:00,33.2,33.22,33.2,33.22,30588.0,31.47,31.489,31.47,31.489,30588.0
2021-06-02 15:00:00,33.22,33.25,33.21,33.23,36633.0,31.489,31.5174,31.4795,31.4985,36633.0
2021-06-02 15:05:00,33.23,33.26,33.23,33.25,32976.0,31.4985,31.5269,31.4985,31.5174,32976.0
2021-06-02 15:10:00,33.25,33.25,33.24,33.25,34332.0,31.5174,31.5174,31.5079,31.5174,34332.0
2021-06-02 15:15:00,33.26,33.26,33.24,33.24,37980.0,31.5269,31.5269,31.5079,31.5079,37980.0
2021-06-02 15:20:00,33.24,33.24,33.22,33.22,39192.0,31.5079,31.5079,31.489,31.489,39192.0
2021-06-02 15:25:00,33.22,33.23,33.2,33.2,44631.0,31.489,31.4985,31.47,31.47,44631.0
2021-06-02 15:30:00,33.2,33.2,33.16,33.17,65793.0,31.47,31.47,31.4321,31.4416,65793.0
2021-06-02 15:35:00,33.16,33.18,33.16,33.17,57648.0,31.4321,31.4511,31.4321,31.4416,57648.0
2021-06-02 15:40:00,33.18,33.2,33.17,33.19,91713.0,31.4511,31.47,31.4416,31.4605,91713.0
2021-06-02 15:45:00,33.19,33.21,33.18,33.21,109155.0,31.4605,31.4795,31.4511,31.4795,109155.0
2021-06-02 15:50:00,33.21,33.21,33.17,33.18,197175.0,31.4795,31.4795,31.4416,31.4511,197175.0
2021-06-02 15:55:00,33.17,33.2,33.17,33.19,403926.0,31.4416,31.47,31.4416,31.4605,403926.0
2021-06-03 09:30:00,32.92,33.04,32.86,32.98,205395.0,31.2046,31.3184,31.1477,31.2615,205395.0
2021-06-03 09:35:00,32.97,33.05,32.94,33.03,47457.0,31.252,31.3278,31.2236,31.3089,47457.0
2021-06-03 09:40:00,33.04,33.06,32.99,33.01,53562.0,31.3184,31.3373,31.271,31.2899,53562.0
2021-06-03 09:45:00,33.01,33.03,32.98,33.0,55932.0,31.2899,31.3089,31.2615,31.2804,55932.0
2021-06-03 09:50:00,33.0,33.0,32.92,32.92,77859.0,31.2804,31.2804,31.2046,31.2046,77859.0
2021-06-03 09:55:00,32.92,32.95,32.89,32.9,84597.0,31.2046,31.2331,31.1762,31.1857,84597.0
2021-06-03 10:00:00,32.89,32.93,32.87,32.9,88245.0,31.1762,31.2141,31.1572,31.1857,88245.0
2021-06-03 10:05:00,32.9,32.9,32.86,32.87,83184.0,31.1857,31.1857,31.1477,31.1572,83184.0
2021-06-03 10:10:00,32.87,32.88,32.85,32.86,44241.0,31.1572,31.1667,31.1383,31.1477,44241.0
2021-06-03 10:15:00,32.86,32.93,32.86,32.93,63168.0,31.1477,31.2141,31.1477,31.2141,63168.0
2021-06-03 10:20:00,32.93,32.96,32.92,32.93,46086.0,31.2141,31.2425,31.2046,31.2141,46086.0
2021-06-03 10:25:00,32.93,32.93,32.89,32.92,35634.0,31.2141,31.2141,31.1762,31.2046,35634.0
2021-06-03 10:30:00,32.92,32.95,32.91,32.93,43317.0,31.2046,31.2331,31.1951,31.2141,43317.0
2021-06-03 10:35:00,32.93,32.99,32.93,32.98,58668.0,31.2141,31.271,31.2141,31.2615,58668.0
2021-06-03 10:40:00,32.97,32.99,32.96,32.96,52461.0,31.252,31.271,31.2425,31.2425,52461.0
2021-06-03 10:45:00,32.96,33.07,32.95,33.06,49725.0,31.2425,31.3468,31.2331,31.3373,49725.0
2021-06-03 10:50:00,33.07,33.09,33.04,33.07,15786.0,31.3468,31.3658,31.3184,31.3468,15786.0
2021-06-03 10:55:00,33.07,33.14,33.07,33.14,48648.0,31.3468,31.4132,31.3468,31.4132,48648.0
2021-06-03 11:00:00,33.13,33.2,33.13,33.2,22224.0,31.4037,31.47,31.4037,31.47,22224.0
2021-06-03 11:05:00,33.21,33.24,33.2,33.24,42453.0,31.4795,31.5079,31.47,31.5079,42453.0
2021-06-03 11:10:00,33.24,33.27,33.23,33.27,20736.0,31.5079,31.5364,31.4985,31.5364,20736.0
2021-06-03 11:15:00,33.27,33.31,33.26,33.31,41871.0,31.5364,31.5743,31.5269,31.5743,41871.0
2021-06-03 11:20:00,33.31,33.38,33.31,33.38,68457.0,31.5743,31.6406,31.5743,31.6406,68457.0
2021-06-03 11:25:00,33.38,33.45,33.38,33.42,101697.0,31.6406,31.707,31.6406,31.6786,101697.0
2021-06-03 11:30:00,33.42,33.43,33.39,33.4,60603.0,31.6786,31.688,31.6501,31.6596,60603.0
2021-06-03 11:35:00,33.4,33.43,33.39,33.42,87267.0,31.6596,31.688,31.6501,31.6786,87267.0
2021-06-03 11:40:00,33.43,33.49,33.42,33.48,56115.0,31.688,31.7449,31.6786,31.7354,56115.0
2021-06-03 11:45:00,33.48,33.5,33.47,33.48,93369.0,31.7354,31.7544,31.726,31.7354,93369.0
2021-06-03 11:50:00,33.49,33.5,33.46,33.49,85824.0,31.7449,31.7544,31.7165,31.7449,85824.0
2021-06-03 11:55:00,33.49,33.5,33.46,33.49,50130.0,31.7449,31.7544,31.7165,31.7449,50130.0
2021-06-03 12:00:00,33.5,33.51,33.45,33.47,39171.0,31.7544,31.7639,31.707,31.726,39171.0
2021-06-03 12:05:00,33.46,33.48,33.45,33.45,21459.0,31.7165,31.7354,31.707,31.707,21459.0
2021-06-03 12:10:00,33.45,33.47,33.44,33.46,32616.0,31.707,31.726,31.6975,31.7165,32616.0
2021-06-03 12:15:00,33.47,33.51,33.45,33.45,75831.0,31.726,31.7639,31.707,31.707,75831.0
2021-06-03 12:20:00,33.45,33.47,33.44,33.44,27024.0,31.707,31.726,31.6975,31.6975,27024.0
2021-06-03 12:25:00,33.44,33.44,33.42,33.44,20757.0,31.6975,31.6975,31.6786,31.6975,20757.0
2021-06-03 12:30:00,33.44,33.45,33.4,33.41,18540.0,31.6975,31.707,31.6596,31.6691,18540.0
2021-06-03 12:35:00,33.41,33.43,33.4,33.43,18333.0,31.6691,31.688,31.6596,31.688,18333.0
2021-06-03 12:40:00,33.43,33.43,33.4,33.41,17142.0,31.688,31.688,31.6596,31.6691,17142.0
2021-06-03 12:45:00,33.41,33.41,33.38,33.38,27480.0,31.6691,31.6691,31.6406,31.6406,27480.0
2021-06-03 12:50:00,33.38,33.39,33.34,33.35,34758.0,31.6406,31.6501,31.6027,31.6122,34758.0
2021-06-03 12:55:00,33.35,33.36,33.34,33.35,19092.0,31.6122,31.6217,31.6027,31.6122,19092.0
2021-06-03 13:00:00,33.35,33.37,33.33,33.36,35367.0,31.6122,31.6312,31.5933,31.6217,35367.0
2021-06-03 13:05:00,33.36,33.36,33.3,33.33,53283.0,31.6217,31.6217,31.5648,31.5933,53283.0
2021-06-03 13:10:00,33.34,33.35,33.32,33.34,176037.0,31.6027,31.6122,31.5838,31.6027,176037.0
2021-06-03 13:15:00,33.33,33.34,33.32,33.32,28461.0,31.5933,31.6027,31.5838,31.5838,28461.0
2021-06-03 13:20:00,33.33,33.35,33.32,33.35,37626.0,31.5933,31.6122,31.5838,31.6122,37626.0
2021-06-03 13:25:00,33.35,33.35,33.33,33.34,21114.0,31.6122,31.6122,31.5933,31.6027,21114.0
2021-06-03 13:30:00,33.33,33.34,33.32,33.34,33645.0,31.5933,31.6027,31.5838,31.6027,33645.0
2021-06-03 13:35:00,33.33,33.36,33.33,33.36,22500.0,31.5933,31.6217,31.5933,31.6217,22500.0
2021-06-03 13:40:00,33.36,33.37,33.34,33.35,45066.0,31.6217,31.6312,31.6027,31.6122,45066.0
2021-06-03 13:45:00,33.35,33.35,33.32,33.35,30249.0,31.6122,31.6122,31.5838,31.6122,30249.0
2021-06-03 13:50:00,33.35,33.35,33.34,33.34,17463.0,31.6122,31.6122,31.6027,31.6027,17463.0
2021-06-03 13:55:00,33.34,33.35,33.33,33.33,52194.0,31.6027,31.6122,31.5933,31.5933,52194.0
2021-06-03 14:00:00,33.33,33.33,33.32,33.32,22524.0,31.5933,31.5933,31.5838,31.5838,22524.0
2021-06-03 14:05:00,33.32,33.32,33.31,33.31,29067.0,31.5838,31.5838,31.5743,31.5743,29067.0
2021-06-03 14:10:00,33.31,33.31,33.29,33.3,19251.0,31.5743,31.5743,31.5553,31.5648,19251.0
2021-06-03 14:15:00,33.3,33.3,33.28,33.29,40983.0,31.5648,31.5648,31.5459,31.5553,40983.0
2021-06-03 14:20:00,33.29,33.3,33.28,33.3,27585.0,31.5553,31.5648,31.5459,31.5648,27585.0
2021-06-03 14:25:00,33.29,33.3,33.28,33.29,42936.0,31.5553,31.5648,31.5459,31.5553,42936.0
2021-06-03 14:30:00,33.29,33.3,33.29,33.3,34200.0,31.5553,31.5648,31.5553,31.5648,34200.0
2021-06-03 14:35:00,33.3,33.32,33.29,33.3,38655.0,31.5648,31.5838,31.5553,31.5648,38655.0
2021-06-03 14:40:00,33.3,33.32,33.3,33.32,16272.0,31.5648,31.5838,31.5648,31.5838,16272.0
2021-06-03 14:45:00,33.32,33.33,33.31,33.32,35403.0,31.5838,31.5933,31.5743,31.5838,35403.0
2021-06-03 14:50:00,33.32,33.32,33.3,33.31,31665.0,31.5838,31.5838,31.5648,31.5743,31665.0
2021-06-03 14:55:00,33.31,33.31,33.3,33.31,33837.0,31.5743,31.5743,31.5648,31.5743,33837.0
2021-06-03 15:00:00,33.31,33.32,33.29,33.3,32214.0,31.5743,31.5838,31.5553,31.5648,32214.0
2021-06-03 15:05:00,33.3,33.31,33.3,33.3,22164.0,31.5648,31.5743,31.5648,31.5648,22164.0
2021-06-03 15:10:00,33.3,33.31,33.3,33.31,34329.0,31.5648,31.5743,31.5648,31.5743,34329.0
2021-06-03 15:15:00,33.31,33.33,33.31,33.32,61272.0,31.5743,31.5933,31.5743,31.5838,61272.0
2021-06-03 15:20:00,33.32,33.32,33.3,33.3,53172.0,31.5838,31.5838,31.5648,31.5648,53172.0
2021-06-03 15:25:00,33.3,33.3,33.29,33.29,76059.0,31.5648,31.5648,31.5553,31.5553,76059.0
2021-06-03 15:30:00,33.29,33.32,33.29,33.31,78930.0,31.5553,31.5838,31.5553,31.5743,78930.0
2021-06-03 15:35:00,33.31,33.32,33.3,33.3,78066.0,31.5743,31.5838,31.5648,31.5648,78066.0
2021-06-03 15:40:00,33.3,33.3,33.28,33.28,68319.0,31.5648,31.5648,31.5459,31.5459,68319.0
2021-06-03 15:45:00,33.28,33.28,33.26,33.27,93462.0,31.5459,31.5459,31.5269,31.5364,93462.0
2021-06-03 15:50:00,33.26,33.27,33.22,33.23,127158.0,31.5269,31.5364,31.489,31.4985,127158.0
2021-06-03 15:55:00,33.22,33.26,33.21,33.23,392205.0,31.489,31.5269,31.4795,31.4985,392205.0
2021-06-04 09:30:00,33.5,33.5,33.34,33.41,314250.0,31.7544,31.7544,31.6027,31.6691,314250.0
2021-06-04 09:35:00,33.41,33.41,33.35,33.39,111375.0,31.6691,31.6691,31.6122,31.6501,111375.0
2021-06-04 09:40:00,33.39,33.46,33.36,33.44,150528.0,31.6501,31.7165,31.6217,31.6975,150528.0
2021-06-04 09:45:00,33.43,33.45,33.35,33.37,138093.0,31.688,31.707,31.6122,31.6312,138093.0
2021-06-04 09:50:00,33.37,33.37,33.19,33.19,146076.0,31.6312,31.6312,31.4605,31.4605,146076.0
2021-06-04 09:55:00,33.2,33.21,33.16,33.2,172371.0,31.47,31.4795,31.4321,31.47,172371.0
2021-06-04 10:00:00,33.2,33.2,33.12,33.18,78555.0,31.47,31.47,31.3942,31.4511,78555.0
2021-06-04 10:05:00,33.17,33.21,33.17,33.19,33381.0,31.4416,31.4795,31.4416,31.4605,33381.0
2021-06-04 10:10:00,33.19,33.21,33.17,33.2,56031.0,31.4605,31.4795,31.4416,31.47,56031.0
2021-06-04 10:15:00,33.2,33.2,33.11,33.12,36738.0,31.47,31.47,31.3847,31.3942,36738.0
2021-06-04 10:20:00,33.13,33.14,33.06,33.06,66303.0,31.4037,31.4132,31.3373,31.3373,66303.0
2021-06-04 10:25:00,33.06,33.1,33.02,33.02,43029.0,31.3373,31.3752,31.2994,31.2994,43029.0
2021-06-04 10:30:00,33.02,33.05,33.01,33.04,42525.0,31.2994,31.3278,31.2899,31.3184,42525.0
2021-06-04 10:35:00,33.04,33.04,33.02,33.04,66762.0,31.3184,31.3184,31.2994,31.3184,66762.0
2021-06-04 10:40:00,33.04,33.08,32.98,32.99,68025.0,31.3184,31.3563,31.2615,31.271,68025.0
2021-06-04 10:45:00,32.99,33.03,32.99,33.02,75414.0,31.271,31.3089,31.271,31.2994,75414.0
2021-06-04 10:50:00,33.02,33.06,33.02,33.05,42012.0,31.2994,31.3373,31.2994,31.3278,42012.0
2021-06-04 10:55:00,33.06,33.1,33.05,33.09,54051.0,31.3373,31.3752,31.3278,31.3658,54051.0
2021-06-04 11:00:00,33.09,33.12,33.08,33.08,32949.0,31.3658,31.3942,31.3563,31.3563,32949.0
2021-06-04 11:05:00,33.08,33.1,33.06,33.06,36294.0,31.3563,31.3752,31.3373,31.3373,36294.0
2021-06-04 11:10:00,33.06,33.08,33.06,33.08,17112.0,31.3373,31.3563,31.3373,31.3563,17112.0
2021-06-04 11:15:00,33.08,33.1,33.07,33.08,33249.0,31.3563,31.3752,31.3468,31.3563,33249.0
2021-06-04 11:20:00,33.08,33.09,33.06,33.07,28983.0,31.3563,31.3658,31.3373,31.3468,28983.0
2021-06-04 11:25:00,33.07,33.09,33.05,33.06,26334.0,31.3468,31.3658,31.3278,31.3373,26334.0
2021-06-04 11:30:00,33.05,33.09,33.05,33.08,30249.0,31.3278,31.3658,31.3278,31.3563,30249.0
2021-06-04 11:35:00,33.08,33.08,33.05,33.05,51087.0,31.3563,31.3563,31.3278,31.3278,51087.0
2021-06-04 11:40:00,33.05,33.06,33.04,33.05,30933.0,31.3278,31.3373,31.3184,31.3278,30933.0
2021-06-04 11:45:00,33.04,33.05,33.02,33.04,27330.0,31.3184,31.3278,31.2994,31.3184,27330.0
2021-06-04 11:50:00,33.03,33.03,33.01,33.02,21987.0,31.3089,31.3089,31.2899,31.2994,21987.0
2021-06-04 11:55:00,33.02,33.03,33.01,33.03,21153.0,31.2994,31.3089,31.2899,31.3089,21153.0
2021-06-04 12:00:00,33.03,33.06,33.02,33.05,25704.0,31.3089,31.3373,31.2994,31.3278,25704.0
2021-06-04 12:05:00,33.05,33.05,33.03,33.04,29316.0,31.3278,31.3278,31.3089,31.3184,29316.0
2021-06-04 12:10:00,33.03,33.04,33.03,33.04,22470.0,31.3089,31.3184,31.3089,31.3184,22470.0
2021-06-04 12:15:00,33.04,33.07,33.03,33.07,37605.0,31.3184,31.3468,31.3089,31.3468,37605.0
2021-06-04 12:20:00,33.08,33.08,33.07,33.08,21930.0,31.3563,31.3563,31.3468,31.3563,21930.0
2021-06-04 12:25:00,33.08,33.1,33.07,33.07,21234.0,31.3563,31.3752,31.3468,31.3468,21234.0
2021-06-04 12:30:00,33.07,33.09,33.07,33.09,27441.0,31.3468,31.3658,31.3468,31.3658,27441.0
2021-06-04 12:35:00,33.09,33.12,33.08,33.1,54747.0,31.3658,31.3942,31.3563,31.3752,54747.0
2021-06-04 12:40:00,33.1,33.12,33.1,33.1,31275.0,31.3752,31.3942,31.3752,31.3752,31275.0
2021-06-04 12:45:00,33.11,33.11,33.1,33.1,23805.0,31.3847,31.3847,31.3752,31.3752,23805.0
2021-06-04 12:50:00,33.1,33.12,33.09,33.12,54666.0,31.3752,31.3942,31.3658,31.3942,54666.0
2021-06-04 12:55:00,33.12,33.13,33.11,33.12,17499.0,31.3942,31.4037,31.3847,31.3942,17499.0
2021-06-04 13:00:00,33.12,33.13,33.11,33.13,22641.0,31.3942,31.4037,31.3847,31.4037,22641.0
2021-06-04 13:05:00,33.14,33.14,33.12,33.13,44787.0,31.4132,31.4132,31.3942,31.4037,44787.0
2021-06-04 13:10:00,33.14,33.14,33.13,33.13,22899.0,31.4132,31.4132,31.4037,31.4037,22899.0
2021-06-04 13:15:00,33.13,33.13,33.11,33.11,46212.0,31.4037,31.4037,31.3847,31.3847,46212.0
2021-06-04 13:20:00,33.11,33.13,33.09,33.1,34131.0,31.3847,31.4037,31.3658,31.3752,34131.0
2021-06-04 13:25:00,33.1,33.1,33.09,33.1,27816.0,31.3752,31.3752,31.3658,31.3752,27816.0
2021-06-04 13:30:00,33.1,33.11,33.09,33.11,24288.0,31.3752,31.3847,31.3658,31.3847,24288.0
2021-06-04 13:35:00,33.11,33.12,33.11,33.12,34452.0,31.3847,31.3942,31.3847,31.3942,34452.0
2021-06-04 13:40:00,33.12,33.13,33.11,33.11,31404.0,31.3942,31.4037,31.3847,31.3847,31404.0
2021-06-04 13:45:00,33.12,33.12,33.11,33.12,13686.0,31.3942,31.3942,31.3847,31.3942,13686.0
2021-06-04 13:50:00,33.12,33.12,33.1,33.11,22983.0,31.3942,31.3942,31.3752,31.3847,22983.0
2021-06-04 13:55:00,33.11,33.12,33.09,33.1,44100.0,31.3847,31.3942,31.3658,31.3752,44100.0
2021-06-04 14:00:00,33.1,33.11,33.1,33.11,23559.0,31.3752,31.3847,31.3752,31.3847,23559.0
2021-06-04 14:05:00,33.11,33.12,33.11,33.12,31704.0,31.3847,31.3942,31.3847,31.3942,31704.0
2021-06-04 14:10:00,33.12,33.16,33.12,33.16,54501.0,31.3942,31.4321,31.3942,31.4321,54501.0
2021-06-04 14:15:00,33.16,33.16,33.14,33.15,36987.0,31.4321,31.4321,31.4132,31.4226,36987.0
2021-06-04 14:20:00,33.15,33.17,33.14,33.16,26262.0,31.4226,31.4416,31.4132,31.4321,26262.0
2021-06-04 14:25:00,33.16,33.16,33.15,33.16,28089.0,31.4321,31.4321,31.4226,31.4321,28089.0
2021-06-04 14:30:00,33.16,33.17,33.15,33.16,37062.0,31.4321,31.4416,31.4226,31.4321,37062.0
2021-06-04 14:35:00,33.16,33.16,33.14,33.16,32223.0,31.4321,31.4321,31.4132,31.4321,32223.0
2021-06-04 14:40:00,33.16,33.16,33.15,33.15,29223.0,31.4321,31.4321,31.4226,31.4226,29223.0
2021-06-04 14:45:00,33.15,33.16,33.14,33.14,33999.0,31.4226,31.4321,31.4132,31.4132,33999.0
2021-06-04 14:50:00,33.14,33.14,33.11,33.12,36198.0,31.4132,31.4132,31.3847,31.3942,36198.0
2021-06-04 14:55:00,33.12,33.14,33.11,33.13,31119.0,31.3942,31.4132,31.3847,31.4037,31119.0
2021-06-04 15:00:00,33.13,33.15,33.13,33.14,27063.0,31.4037,31.4226,31.4037,31.4132,27063.0
2021-06-04 15:05:00,33.14,33.14,33.12,33.14,27996.0,31.4132,31.4132,31.3942,31.4132,27996.0
2021-06-04 15:10:00,33.13,33.14,33.13,33.13,54033.0,31.4037,31.4132,31.4037,31.4037,54033.0
2021-06-04 15:15:00,33.12,33.15,33.12,33.15,55179.0,31.3942,31.4226,31.3942,31.4226,55179.0
2021-06-04 15:20:00,33.15,33.16,33.13,33.16,40557.0,31.4226,31.4321,31.4037,31.4321,40557.0
2021-06-04 15:25:00,33.16,33.18,33.15,33.18,35583.0,31.4321,31.4511,31.4226,31.4511,35583.0
2021-06-04 15:30:00,33.18,33.18,33.16,33.17,70134.0,31.4511,31.4511,31.4321,31.4416,70134.0
2021-06-04 15:35:00,33.17,33.2,33.17,33.2,105513.0,31.4416,31.47,31.4416,31.47,105513.0
2021-06-04 15:40:00,33.2,33.24,33.2,33.24,78270.0,31.47,31.5079,31.47,31.5079,78270.0
2021-06-04 15:45:00,33.24,33.27,33.23,33.27,89322.0,31.5079,31.5364,31.4985,31.5364,89322.0
2021-06-04 15:50:00,33.27,33.29,33.22,33.24,162162.0,31.5364,31.5553,31.489,31.5079,162162.0
2021-06-04 15:55:00,33.23,33.24,33.2,33.21,202905.0,31.4985,31.5079,31.47,31.4795,202905.0
2021-06-07 09:30:00,33.36,33.37,33.25,33.35,168414.0,31.6217,31.6312,31.5174,31.6122,168414.0
2021-06-07 09:35:00,33.34,33.34,33.27,33.3,41421.0,31.6027,31.6027,31.5364,31.5648,41421.0
2021-06-07 09:40:00,33.3,33.31,33.25,33.26,52176.0,31.5648,31.5743,31.5174,31.5269,52176.0
2021-06-07 09:45:00,33.25,33.25,33.18,33.21,65076.0,31.5174,31.5174,31.4511,31.4795,65076.0
2021-06-07 09:50:00,33.2,33.2,33.12,33.16,36492.0,31.47,31.47,31.3942,31.4321,36492.0
2021-06-07 09:55:00,33.15,33.15,33.08,33.08,50328.0,31.4226,31.4226,31.3563,31.3563,50328.0
2021-06-07 10:00:00,33.09,33.09,33.01,33.01,71226.0,31.3658,31.3658,31.2899,31.2899,71226.0
2021-06-07 10:05:00,33.0,33.04,32.97,33.01,171477.0,31.2804,31.3184,31.252,31.2899,171477.0
2021-06-07 10:10:00,33.01,33.04,32.99,33.0,57015.0,31.2899,31.3184,31.271,31.2804,57015.0
2021-06-07 10:15:00,33.0,33.02,32.98,32.98,55410.0,31.2804,31.2994,31.2615,31.2615,55410.0
2021-06-07 10:20:00,32.98,33.01,32.98,32.98,38331.0,31.2615,31.2899,31.2615,31.2615,38331.0
2021-06-07 10:25:00,32.99,33.01,32.97,32.97,41964.0,31.271,31.2899,31.252,31.252,41964.0
2021-06-07 10:30:00,32.96,32.96,32.92,32.92,34353.0,31.2425,31.2425,31.2046,31.2046,34353.0
2021-06-07 10:35:00,32.92,32.93,32.9,32.9,109971.0,31.2046,31.2141,31.1857,31.1857,109971.0
2021-06-07 10:40:00,32.9,32.92,32.89,32.89,42045.0,31.1857,31.2046,31.1762,31.1762,42045.0
2021-06-07 10:45:00,32.89,32.93,32.89,32.91,31056.0,31.1762,31.2141,31.1762,31.1951,31056.0
2021-06-07 10:50:00,32.9,32.92,32.85,32.92,35976.0,31.1857,31.2046,31.1383,31.2046,35976.0
2021-06-07 10:55:00,32.93,32.93,32.86,32.9,82377.0,31.2141,31.2141,31.1477,31.1857,82377.0
2021-06-07 11:00:00,32.9,32.92,32.88,32.92,105585.0,31.1857,31.2046,31.1667,31.2046,105585.0
2021-06-07 11:05:00,32.92,32.92,32.87,32.87,64404.0,31.2046,31.2046,31.1572,31.1572,64404.0
2021-06-07 11:10:00,32.87,32.9,32.85,32.89,57669.0,31.1572,31.1857,31.1383,31.1762,57669.0
2021-06-07 11:15:00,32.89,32.92,32.88,32.92,88029.0,31.1762,31.2046,31.1667,31.2046,88029.0
2021-06-07 11:20:00,32.92,32.92,32.87,32.88,85599.0,31.2046,31.2046,31.1572,31.1667,85599.0
2021-06-07 11:25:00,32.88,32.88,32.85,32.86,36753.0,31.1667,31.1667,31.1383,31.1477,36753.0
2021-06-07 11:30:00,32.86,32.87,32.85,32.85,42234.0,31.1477,31.1572,31.1383,31.1383,42234.0
2021-06-07 11:35:00,32.85,32.86,32.84,32.85,68601.0,31.1383,31.1477,31.1288,31.1383,68601.0
2021-06-07 11:40:00,32.85,32.85,32.81,32.82,119799.0,31.1383,31.1383,31.1003,31.1098,119799.0
2021-06-07 11:45:00,32.82,32.82,32.81,32.81,21060.0,31.1098,31.1098,31.1003,31.1003,21060.0
2021-06-07 11:50:00,32.81,32.82,32.79,32.81,50673.0,31.1003,31.1098,31.0814,31.1003,50673.0
2021-06-07 11:55:00,32.8,32.86,32.8,32.85,71190.0,31.0909,31.1477,31.0909,31.1383,71190.0
2021-06-07 12:00:00,32.85,32.88,32.85,32.87,80805.0,31.1383,31.1667,31.1383,31.1572,80805.0
2021-06-07 12:05:00,32.87,32.89,32.86,32.87,45477.0,31.1572,31.1762,31.1477,31.1572,45477.0
2021-06-07 12:10:00,32.87,32.89,32.86,32.89,44448.0,31.1572,31.1762,31.1477,31.1762,44448.0
2021-06-07 12:15:00,32.88,32.88,32.86,32.86,39402.0,31.1667,31.1667,31.1477,31.1477,39402.0
2021-06-07 12:20:00,32.87,32.87,32.85,32.85,38199.0,31.1572,31.1572,31.1383,31.1383,38199.0
2021-06-07 12:25:00,32.85,32.86,32.84,32.85,71412.0,31.1383,31.1477,31.1288,31.1383,71412.0
2021-06-07 12:30:00,32.85,32.86,32.83,32.84,64779.0,31.1383,31.1477,31.1193,31.1288,64779.0
2021-06-07 12:35:00,32.84,32.85,32.82,32.82,49419.0,31.1288,31.1383,31.1098,31.1098,49419.0
2021-06-07 12:40:00,32.82,32.82,32.81,32.82,36825.0,31.1098,31.1098,31.1003,31.1098,36825.0
2021-06-07 12:45:00,32.82,32.82,32.8,32.81,35346.0,31.1098,31.1098,31.0909,31.1003,35346.0
2021-06-07 12:50:00,32.81,32.83,32.8,32.8,115569.0,31.1003,31.1193,31.0909,31.0909,115569.0
2021-06-07 12:55:00,32.81,32.84,32.8,32.83,60045.0,31.1003,31.1288,31.0909,31.1193,60045.0
2021-06-07 13:00:00,32.83,32.84,32.82,32.84,38256.0,31.1193,31.1288,31.1098,31.1288,38256.0
2021-06-07 13:05:00,32.83,32.85,32.82,32.84,42102.0,31.1193,31.1383,31.1098,31.1288,42102.0
2021-06-07 13:10:00,32.85,32.86,32.83,32.84,59631.0,31.1383,31.1477,31.1193,31.1288,59631.0
2021-06-07 13:15:00,32.84,32.84,32.82,32.82,40809.0,31.1288,31.1288,31.1098,31.1098,40809.0
2021-06-07 13:20:00,32.81,32.83,32.81,32.83,32604.0,31.1003,31.1193,31.1003,31.1193,32604.0
2021-06-07 13:25:00,32.83,32.83,32.81,32.82,63690.0,31.1193,31.1193,31.1003,31.1098,63690.0
2021-06-07 13:30:00,32.82,32.83,32.81,32.81,30579.0,31.1098,31.1193,31.1003,31.1003,30579.0
2021-06-07 13:35:00,32.81,32.83,32.81,32.83,36249.0,31.1003,31.1193,31.1003,31.1193,36249.0
2021-06-07 13:40:00,32.83,32.83,32.78,32.79,57978.0,31.1193,31.1193,31.0719,31.0814,57978.0
2021-06-07 13:45:00,32.79,32.82,32.79,32.81,98664.0,31.0814,31.1098,31.0814,31.1003,98664.0
2021-06-07 13:50:00,32.81,32.83,32.8,32.83,27702.0,31.1003,31.1193,31.0909,31.1193,27702.0
2021-06-07 13:55:00,32.83,32.83,32.81,32.81,43584.0,31.1193,31.1193,31.1003,31.1003,43584.0
2021-06-07 14:00:00,32.81,32.82,32.8,32.82,51174.0,31.1003,31.1098,31.0909,31.1098,51174.0
2021-06-07 14:05:00,32.82,32.85,32.82,32.84,41817.0,31.1098,31.1383,31.1098,31.1288,41817.0
2021-06-07 14:10:00,32.84,32.84,32.81,32.81,32820.0,31.1288,31.1288,31.1003,31.1003,32820.0
2021-06-07 14:15:00,32.81,32.81,32.8,32.81,63036.0,31.1003,31.1003,31.0909,31.1003,63036.0
2021-06-07 14:20:00,32.81,32.82,32.79,32.8,56472.0,31.1003,31.1098,31.0814,31.0909,56472.0
2021-06-07 14:25:00,32.8,32.8,32.78,32.79,64296.0,31.0909,31.0909,31.0719,31.0814,64296.0
2021-06-07 14:30:00,32.79,32.79,32.77,32.78,59454.0,31.0814,31.0814,31.0624,31.0719,59454.0
2021-06-07 14:35:00,32.78,32.79,32.77,32.79,46734.0,31.0719,31.0814,31.0624,31.0814,46734.0
2021-06-07 14:40:00,32.79,32.79,32.76,32.77,67383.0,31.0814,31.0814,31.053,31.0624,67383.0
2021-06-07 14:45:00,32.77,32.79,32.77,32.79,40179.0,31.0624,31.0814,31.0624,31.0814,40179.0
2021-06-07 14:50:00,32.79,32.81,32.79,32.79,81021.0,31.0814,31.1003,31.0814,31.0814,81021.0
2021-06-07 14:55:00,32.79,32.81,32.77,32.78,121332.0,31.0814,31.1003,31.0624,31.0719,121332.0
2021-06-07 15:00:00,32.79,32.8,32.78,32.79,44073.0,31.0814,31.0909,31.0719,31.0814,44073.0
2021-06-07 15:05:00,32.79,32.79,32.77,32.78,51768.0,31.0814,31.0814,31.0624,31.0719,51768.0
2021-06-07 15:10:00,32.78,32.78,32.74,32.76,77352.0,31.0719,31.0719,31.034,31.053,77352.0
2021-06-07 15:15:00,32.76,32.77,32.74,32.77,57927.0,31.053,31.0624,31.034,31.0624,57927.0
2021-06-07 15:20:00,32.77,32.79,32.77,32.78,90417.0,31.0624,31.0814,31.0624,31.0719,90417.0
2021-06-07 15:25:00,32.78,32.79,32.77,32.78,88086.0,31.0719,31.0814,31.0624,31.0719,88086.0
2021-06-07 15:30:00,32.78,32.79,32.75,32.76,94116.0,31.0719,31.0814,31.0435,31.053,94116.0
2021-06-07 15:35:00,32.76,32.77,32.75,32.75,95868.0,31.053,31.0624,31.0435,31.0435,95868.0
2021-06-07 15:40:00,32.75,32.76,32.73,32.73,139335.0,31.0435,31.053,31.0245,31.0245,139335.0
2021-06-07 15:45:00,32.73,32.74,32.72,32.73,172638.0,31.0245,31.034,31.015,31.0245,172638.0
2021-06-07 15:50:00,32.73,32.79,32.71,32.72,478797.0,31.0245,31.0814,31.0056,31.015,478797.0
2021-06-07 15:55:00,32.72,32.72,32.68,32.68,613338.0,31.015,31.015,30.9771,30.9771,613338.0
2021-06-08 09:30:00,32.74,32.74,32.61,32.63,417375.0,31.034,31.034,30.9108,30.9297,417375.0
2021-06-08 09:35:00,32.63,32.7,32.62,32.66,102894.0,30.9297,30.9961,30.9202,30.9582,102894.0
2021-06-08 09:40:00,32.65,32.66,32.56,32.61,80562.0,30.9487,30.9582,30.8634,30.9108,80562.0
2021-06-08 09:45:00,32.6,32.61,32.52,32.55,73188.0,30.9013,30.9108,30.8255,30.8539,73188.0
2021-06-08 09:50:00,32.54,32.58,32.49,32.5,142758.0,30.8444,30.8823,30.797,30.8065,142758.0
2021-06-08 09:55:00,32.5,32.5,32.42,32.44,172278.0,30.8065,30.8065,30.7307,30.7496,172278.0
2021-06-08 10:00:00,32.44,32.45,32.36,32.36,244830.0,30.7496,30.7591,30.6738,30.6738,244830.0
2021-06-08 10:05:00,32.36,32.44,32.36,32.44,224379.0,30.6738,30.7496,30.6738,30.7496,224379.0
2021-06-08 10:10:00,32.44,32.49,32.42,32.47,220065.0,30.7496,30.797,30.7307,30.7781,220065.0
2021-06-08 10:15:00,32.47,32.47,32.42,32.44,112554.0,30.7781,30.7781,30.7307,30.7496,112554.0
2021-06-08 10:20:00,32.43,32.47,32.43,32.43,126729.0,30.7401,30.7781,30.7401,30.7401,126729.0
2021-06-08 10:25:00,32.43,32.47,32.43,32.47,221775.0,30.7401,30.7781,30.7401,30.7781,221775.0
2021-06-08 10:30:00,32.48,32.53,32.48,32.48,172146.0,30.7875,30.8349,30.7875,30.7875,172146.0
2021-06-08 10:35:00,32.48,32.48,32.41,32.45,205545.0,30.7875,30.7875,30.7212,30.7591,205545.0
2021-06-08 10:40:00,32.45,32.5,32.44,32.46,154068.0,30.7591,30.8065,30.7496,30.7686,154068.0
2021-06-08 10:45:00,32.46,32.49,32.45,32.46,58404.0,30.7686,30.797,30.7591,30.7686,58404.0
2021-06-08 10:50:00,32.46,32.5,32.45,32.5,165978.0,30.7686,30.8065,30.7591,30.8065,165978.0
2021-06-08 10:55:00,32.5,32.52,32.49,32.52,106038.0,30.8065,30.8255,30.797,30.8255,106038.0
2021-06-08 11:00:00,32.51,32.59,32.51,32.59,174336.0,30.816,30.8918,30.816,30.8918,174336.0
2021-06-08 11:05:00,32.6,32.6,32.56,32.57,155835.0,30.9013,30.9013,30.8634,30.8729,155835.0
2021-06-08 11:10:00,32.56,32.6,32.52,32.52,90306.0,30.8634,30.9013,30.8255,30.8255,90306.0
2021-06-08 11:15:00,32.52,32.56,32.52,32.55,158580.0,30.8255,30.8634,30.8255,30.8539,158580.0
2021-06-08 11:20:00,32.55,32.57,32.51,32.55,94080.0,30.8539,30.8729,30.816,30.8539,94080.0
2021-06-08 11:25:00,32.56,32.58,32.54,32.54,98811.0,30.8634,30.8823,30.8444,30.8444,98811.0
2021-06-08 11:30:00,32.54,32.6,32.54,32.59,202323.0,30.8444,30.9013,30.8444,30.8918,202323.0
2021-06-08 11:35:00,32.59,32.6,32.56,32.6,72075.0,30.8918,30.9013,30.8634,30.9013,72075.0
2021-06-08 11:40:00,32.6,32.68,32.59,32.68,456417.0,30.9013,30.9771,30.8918,30.9771,456417.0
2021-06-08 11:45:00,32.69,32.72,32.67,32.7,227433.0,30.9866,31.015,30.9676,30.9961,227433.0
2021-06-08 11:50:00,32.7,32.77,32.69,32.75,154437.0,30.9961,31.0624,30.9866,31.0435,154437.0
2021-06-08 11:55:00,32.75,32.79,32.73,32.76,103101.0,31.0435,31.0814,31.0245,31.053,103101.0
2021-06-08 12:00:00,32.77,32.79,32.75,32.78,108519.0,31.0624,31.0814,31.0435,31.0719,108519.0
2021-06-08 12:05:00,32.78,32.83,32.77,32.83,96360.0,31.0719,31.1193,31.0624,31.1193,96360.0
2021-06-08 12:10:00,32.83,32.83,32.8,32.83,81261.0,31.1193,31.1193,31.0909,31.1193,81261.0
2021-06-08 12:15:00,32.82,32.84,32.8,32.8,60855.0,31.1098,31.1288,31.0909,31.0909,60855.0
2021-06-08 12:20:00,32.8,32.84,32.79,32.83,85269.0,31.0909,31.1288,31.0814,31.1193,85269.0
2021-06-08 12:25:00,32.83,32.84,32.8,32.81,53790.0,31.1193,31.1288,31.0909,31.1003,53790.0
2021-06-08 12:30:00,32.81,32.82,32.8,32.81,61242.0,31.1003,31.1098,31.0909,31.1003,61242.0
2021-06-08 12:35:00,32.81,32.81,32.78,32.8,51249.0,31.1003,31.1003,31.0719,31.0909,51249.0
2021-06-08 12:40:00,32.8,32.84,32.79,32.83,118467.0,31.0909,31.1288,31.0814,31.1193,118467.0
2021-06-08 12:45:00,32.83,32.85,32.8,32.83,88194.0,31.1193,31.1383,31.0909,31.1193,88194.0
2021-06-08 12:50:00,32.83,32.84,32.82,32.83,92421.0,31.1193,31.1288,31.1098,31.1193,92421.0
2021-06-08 12:55:00,32.82,32.85,32.82,32.83,128292.0,31.1098,31.1383,31.1098,31.1193,128292.0
2021-06-08 13:00:00,32.83,32.87,32.83,32.87,43413.0,31.1193,31.1572,31.1193,31.1572,43413.0
2021-06-08 13:05:00,32.88,32.88,32.84,32.86,246402.0,31.1667,31.1667,31.1288,31.1477,246402.0
2021-06-08 13:10:00,32.87,32.89,32.85,32.85,276435.0,31.1572,31.1762,31.1383,31.1383,276435.0
2021-06-08 13:15:00,32.85,32.86,32.83,32.84,59709.0,31.1383,31.1477,31.1193,31.1288,59709.0
2021-06-08 13:20:00,32.84,32.85,32.83,32.83,55356.0,31.1288,31.1383,31.1193,31.1193,55356.0
2021-06-08 13:25:00,32.83,32.84,32.8,32.81,56280.0,31.1193,31.1288,31.0909,31.1003,56280.0
2021-06-08 13:30:00,32.8,32.84,32.8,32.84,49302.0,31.0909,31.1288,31.0909,31.1288,49302.0
2021-06-08 13:35:00,32.84,32.85,32.82,32.84,38343.0,31.1288,31.1383,31.1098,31.1288,38343.0
2021-06-08 13:40:00,32.84,32.86,32.84,32.84,37152.0,31.1288,31.1477,31.1288,31.1288,37152.0
2021-06-08 13:45:00,32.84,32.86,32.83,32.84,203208.0,31.1288,31.1477,31.1193,31.1288,203208.0
2021-06-08 13:50:00,32.84,32.84,32.8,32.8,146640.0,31.1288,31.1288,31.0909,31.0909,146640.0
2021-06-08 13:55:00,32.8,32.81,32.79,32.8,52932.0,31.0909,31.1003,31.0814,31.0909,52932.0
2021-06-08 14:00:00,32.79,32.81,32.78,32.8,55713.0,31.0814,31.1003,31.0719,31.0909,55713.0
2021-06-08 14:05:00,32.8,32.8,32.78,32.79,56823.0,31.0909,31.0909,31.0719,31.0814,56823.0
2021-06-08 14:10:00,32.79,32.8,32.78,32.78,44142.0,31.0814,31.0909,31.0719,31.0719,44142.0
2021-06-08 14:15:00,32.78,32.78,32.76,32.77,54378.0,31.0719,31.0719,31.053,31.0624,54378.0
2021-06-08 14:20:00,32.77,32.79,32.76,32.78,40680.0,31.0624,31.0814,31.053,31.0719,40680.0
2021-06-08 14:25:00,32.78,32.79,32.78,32.78,56538.0,31.0719,31.0814,31.0719,31.0719,56538.0
2021-06-08 14:30:00,32.78,32.78,32.76,32.77,60243.0,31.0719,31.0719,31.053,31.0624,60243.0
2021-06-08 14:35:00,32.77,32.78,32.76,32.78,37866.0,31.0624,31.0719,31.053,31.0719,37866.0
2021-06-08 14:40:00,32.77,32.78,32.76,32.76,124116.0,31.0624,31.0719,31.053,31.053,124116.0
2021-06-08 14:45:00,32.76,32.76,32.74,32.75,113961.0,31.053,31.053,31.034,31.0435,113961.0
2021-06-08 14:50:00,32.74,32.74,32.71,32.73,168798.0,31.034,31.034,31.0056,31.0245,168798.0
2021-06-08 14:55:00,32.73,32.75,32.72,32.72,62034.0,31.0245,31.0435,31.015,31.015,62034.0
2021-06-08 15:00:00,32.72,32.75,32.71,32.73,97266.0,31.015,31.0435,31.0056,31.0245,97266.0
2021-06-08 15:05:00,32.73,32.73,32.71,32.72,145590.0,31.0245,31.0245,31.0056,31.015,145590.0
2021-06-08 15:10:00,32.71,32.72,32.69,32.7,124614.0,31.0056,31.015,30.9866,30.9961,124614.0
2021-06-08 15:15:00,32.71,32.71,32.69,32.7,66606.0,31.0056,31.0056,30.9866,30.9961,66606.0
2021-06-08 15:20:00,32.7,32.72,32.69,32.69,113622.0,30.9961,31.015,30.9866,30.9866,113622.0
2021-06-08 15:25:00,32.69,32.72,32.68,32.7,131295.0,30.9866,31.015,30.9771,30.9961,131295.0
2021-06-08 15:30:00,32.7,32.72,32.69,32.71,136878.0,30.9961,31.015,30.9866,31.0056,136878.0
2021-06-08 15:35:00,32.72,32.73,32.7,32.71,195360.0,31.015,31.0245,30.9961,31.0056,195360.0
2021-06-08 15:40:00,32.72,32.74,32.7,32.72,143373.0,31.015,31.034,30.9961,31.015,143373.0
2021-06-08 15:45:00,32.72,32.73,32.69,32.69,170172.0,31.015,31.0245,30.9866,30.9866,170172.0
2021-06-08 15:50:00,32.69,32.72,32.68,32.68,322956.0,30.9866,31.015,30.9771,30.9771,322956.0
2021-06-08 15:55:00,32.69,32.73,32.69,32.72,416349.0,30.9866,31.0245,30.9866,31.015,416349.0
2021-06-09 09:30:00,32.71,32.78,32.61,32.61,151347.0,31.0056,31.0719,30.9108,30.9108,151347.0
2021-06-09 09:35:00,32.62,32.64,32.57,32.61,64311.0,30.9202,30.9392,30.8729,30.9108,64311.0
2021-06-09 09:40:00,32.61,32.62,32.58,32.6,80487.0,30.9108,30.9202,30.8823,30.9013,80487.0
2021-06-09 09:45:00,32.59,32.6,32.55,32.56,55464.0,30.8918,30.9013,30.8539,30.8634,55464.0
2021-06-09 09:50:00,32.56,32.66,32.56,32.66,89658.0,30.8634,30.9582,30.8634,30.9582,89658.0
2021-06-09 09:55:00,32.66,32.69,32.62,32.69,88824.0,30.9582,30.9866,30.9202,30.9866,88824.0
2021-06-09 10:00:00,32.69,32.75,32.69,32.69,73653.0,30.9866,31.0435,30.9866,30.9866,73653.0
2021-06-09 10:05:00,32.69,32.71,32.67,32.67,82989.0,30.9866,31.0056,30.9676,30.9676,82989.0
2021-06-09 10:10:00,32.67,32.76,32.67,32.74,168222.0,30.9676,31.053,30.9676,31.034,168222.0
2021-06-09 10:15:00,32.74,32.82,32.74,32.77,256080.0,31.034,31.1098,31.034,31.0624,256080.0
2021-06-09 10:20:00,32.77,32.77,32.71,32.71,36735.0,31.0624,31.0624,31.0056,31.0056,36735.0
2021-06-09 10:25:00,32.72,32.75,32.71,32.74,40149.0,31.015,31.0435,31.0056,31.034,40149.0
2021-06-09 10:30:00,32.74,32.74,32.69,32.7,101385.0,31.034,31.034,30.9866,30.9961,101385.0
2021-06-09 10:35:00,32.7,32.72,32.68,32.68,82506.0,30.9961,31.015,30.9771,30.9771,82506.0
2021-06-09 10:40:00,32.68,32.69,32.6,32.61,82146.0,30.9771,30.9866,30.9013,30.9108,82146.0
2021-06-09 10:45:00,32.61,32.67,32.61,32.66,51852.0,30.9108,30.9676,30.9108,30.9582,51852.0
2021-06-09 10:50:00,32.67,32.67,32.61,32.61,70968.0,30.9676,30.9676,30.9108,30.9108,70968.0
2021-06-09 10:55:00,32.6,32.63,32.59,32.62,50481.0,30.9013,30.9297,30.8918,30.9202,50481.0
2021-06-09 11:00:00,32.61,32.64,32.61,32.62,42183.0,30.9108,30.9392,30.9108,30.9202,42183.0
2021-06-09 11:05:00,32.62,32.65,32.61,32.65,31506.0,30.9202,30.9487,30.9108,30.9487,31506.0
2021-06-09 11:10:00,32.66,32.66,32.64,32.66,38820.0,30.9582,30.9582,30.9392,30.9582,38820.0
2021-06-09 11:15:00,32.65,32.66,32.62,32.65,64731.0,30.9487,30.9582,30.9202,30.9487,64731.0
2021-06-09 11:20:00,32.65,32.67,32.64,32.66,51543.0,30.9487,30.9676,30.9392,30.9582,51543.0
2021-06-09 11:25:00,32.66,32.69,32.64,32.68,69402.0,30.9582,30.9866,30.9392,30.9771,69402.0
2021-06-09 11:30:00,32.68,32.68,32.64,32.66,43965.0,30.9771,30.9771,30.9392,30.9582,43965.0
2021-06-09 11:35:00,32.66,32.67,32.65,32.66,54927.0,30.9582,30.9676,30.9487,30.9582,54927.0
2021-06-09 11:40:00,32.67,32.67,32.66,32.66,39924.0,30.9676,30.9676,30.9582,30.9582,39924.0
2021-06-09 11:45:00,32.66,32.67,32.65,32.65,41619.0,30.9582,30.9676,30.9487,30.9487,41619.0
2021-06-09 11:50:00,32.65,32.65,32.63,32.63,77469.0,30.9487,30.9487,30.9297,30.9297,77469.0
2021-06-09 11:55:00,32.63,32.64,32.61,32.64,42312.0,30.9297,30.9392,30.9108,30.9392,42312.0
2021-06-09 12:00:00,32.64,32.65,32.62,32.62,39432.0,30.9392,30.9487,30.9202,30.9202,39432.0
2021-06-09 12:05:00,32.62,32.63,32.61,32.62,28482.0,30.9202,30.9297,30.9108,30.9202,28482.0
2021-06-09 12:10:00,32.62,32.63,32.61,32.62,29949.0,30.9202,30.9297,30.9108,30.9202,29949.0
2021-06-09 12:15:00,32.62,32.62,32.6,32.62,34872.0,30.9202,30.9202,30.9013,30.9202,34872.0
2021-06-09 12:20:00,32.62,32.63,32.61,32.62,29946.0,30.9202,30.9297,30.9108,30.9202,29946.0
2021-06-09 12:25:00,32.62,32.63,32.61,32.62,29736.0,30.9202,30.9297,30.9108,30.9202,29736.0
2021-06-09 12:30:00,32.62,32.62,32.6,32.61,26214.0,30.9202,30.9202,30.9013,30.9108,26214.0
2021-06-09 12:35:00,32.6,32.62,32.6,32.6,39216.0,30.9013,30.9202,30.9013,30.9013,39216.0
2021-06-09 12:40:00,32.6,32.6,32.58,32.6,45909.0,30.9013,30.9013,30.8823,30.9013,45909.0
2021-06-09 12:45:00,32.6,32.61,32.58,32.58,18738.0,30.9013,30.9108,30.8823,30.8823,18738.0
2021-06-09 12:50:00,32.58,32.61,32.58,32.59,126990.0,30.8823,30.9108,30.8823,30.8918,126990.0
2021-06-09 12:55:00,32.59,32.6,32.58,32.59,42441.0,30.8918,30.9013,30.8823,30.8918,42441.0
2021-06-09 13:00:00,32.59,32.6,32.59,32.6,41853.0,30.8918,30.9013,30.8918,30.9013,41853.0
2021-06-09 13:05:00,32.6,32.61,32.58,32.59,31887.0,30.9013,30.9108,30.8823,30.8918,31887.0
2021-06-09 13:10:00,32.6,32.6,32.58,32.58,23589.0,30.9013,30.9013,30.8823,30.8823,23589.0
2021-06-09 13:15:00,32.58,32.6,32.58,32.58,34596.0,30.8823,30.9013,30.8823,30.8823,34596.0
2021-06-09 13:20:00,32.58,32.61,32.58,32.59,68979.0,30.8823,30.9108,30.8823,30.8918,68979.0
2021-06-09 13:25:00,32.59,32.59,32.56,32.56,58089.0,30.8918,30.8918,30.8634,30.8634,58089.0
2021-06-09 13:30:00,32.56,32.56,32.53,32.53,43233.0,30.8634,30.8634,30.8349,30.8349,43233.0
2021-06-09 13:35:00,32.53,32.53,32.51,32.52,44952.0,30.8349,30.8349,30.816,30.8255,44952.0
2021-06-09 13:40:00,32.52,32.55,32.52,32.55,72981.0,30.8255,30.8539,30.8255,30.8539,72981.0
2021-06-09 13:45:00,32.55,32.55,32.53,32.54,43623.0,30.8539,30.8539,30.8349,30.8444,43623.0
2021-06-09 13:50:00,32.54,32.56,32.54,32.56,30384.0,30.8444,30.8634,30.8444,30.8634,30384.0
2021-06-09 13:55:00,32.55,32.55,32.53,32.54,37893.0,30.8539,30.8539,30.8349,30.8444,37893.0
2021-06-09 14:00:00,32.55,32.56,32.54,32.55,58977.0,30.8539,30.8634,30.8444,30.8539,58977.0
2021-06-09 14:05:00,32.56,32.56,32.54,32.55,51081.0,30.8634,30.8634,30.8444,30.8539,51081.0
2021-06-09 14:10:00,32.55,32.57,32.54,32.57,51372.0,30.8539,30.8729,30.8444,30.8729,51372.0
2021-06-09 14:15:00,32.57,32.57,32.56,32.57,53787.0,30.8729,30.8729,30.8634,30.8729,53787.0
2021-06-09 14:20:00,32.57,32.6,32.57,32.6,78975.0,30.8729,30.9013,30.8729,30.9013,78975.0
2021-06-09 14:25:00,32.6,32.64,32.6,32.63,65223.0,30.9013,30.9392,30.9013,30.9297,65223.0
2021-06-09 14:30:00,32.63,32.66,32.62,32.66,95322.0,30.9297,30.9582,30.9202,30.9582,95322.0
2021-06-09 14:35:00,32.66,32.66,32.62,32.63,66432.0,30.9582,30.9582,30.9202,30.9297,66432.0
2021-06-09 14:40:00,32.64,32.64,32.61,32.62,58995.0,30.9392,30.9392,30.9108,30.9202,58995.0
2021-06-09 14:45:00,32.62,32.64,32.62,32.63,42609.0,30.9202,30.9392,30.9202,30.9297,42609.0
2021-06-09 14:50:00,32.63,32.64,32.62,32.63,69621.0,30.9297,30.9392,30.9202,30.9297,69621.0
2021-06-09 14:55:00,32.63,32.65,32.62,32.64,79506.0,30.9297,30.9487,30.9202,30.9392,79506.0
2021-06-09 15:00:00,32.63,32.67,32.63,32.66,72417.0,30.9297,30.9676,30.9297,30.9582,72417.0
2021-06-09 15:05:00,32.66,32.68,32.66,32.67,90135.0,30.9582,30.9771,30.9582,30.9676,90135.0
2021-06-09 15:10:00,32.68,32.68,32.66,32.67,75837.0,30.9771,30.9771,30.9582,30.9676,75837.0
2021-06-09 15:15:00,32.67,32.67,32.65,32.66,60156.0,30.9676,30.9676,30.9487,30.9582,60156.0
2021-06-09 15:20:00,32.66,32.67,32.66,32.67,56955.0,30.9582,30.9676,30.9582,30.9676,56955.0
2021-06-09 15:25:00,32.67,32.67,32.64,32.65,134247.0,30.9676,30.9676,30.9392,30.9487,134247.0
2021-06-09 15:30:00,32.65,32.67,32.64,32.66,117582.0,30.9487,30.9676,30.9392,30.9582,117582.0
2021-06-09 15:35:00,32.66,32.67,32.64,32.64,86841.0,30.9582,30.9676,30.9392,30.9392,86841.0
2021-06-09 15:40:00,32.64,32.64,32.6,32.6,118206.0,30.9392,30.9392,30.9013,30.9013,118206.0
2021-06-09 15:45:00,32.6,32.63,32.59,32.61,104607.0,30.9013,30.9297,30.8918,30.9108,104607.0
2021-06-09 15:50:00,32.61,32.64,32.59,32.61,247443.0,30.9108,30.9392,30.8918,30.9108,247443.0
2021-06-09 15:55:00,32.6,32.62,32.59,32.61,392157.0,30.9013,30.9202,30.8918,30.9108,392157.0
2021-06-10 09:30:00,32.71,32.79,32.67,32.71,126381.0,31.0056,31.0814,30.9676,31.0056,126381.0
2021-06-10 09:35:00,32.7,32.78,32.69,32.72,40305.0,30.9961,31.0719,30.9866,31.015,40305.0
2021-06-10 09:40:00,32.72,32.74,32.63,32.65,46545.0,31.015,31.034,30.9297,30.9487,46545.0
2021-06-10 09:45:00,32.65,32.67,32.6,32.6,67407.0,30.9487,30.9676,30.9013,30.9013,67407.0
2021-06-10 09:50:00,32.6,32.6,32.51,32.57,104463.0,30.9013,30.9013,30.816,30.8729,104463.0
2021-06-10 09:55:00,32.56,32.57,32.52,32.53,67275.0,30.8634,30.8729,30.8255,30.8349,67275.0
2021-06-10 10:00:00,32.53,32.59,32.53,32.58,63528.0,30.8349,30.8918,30.8349,30.8823,63528.0
2021-06-10 10:05:00,32.58,32.6,32.55,32.55,67500.0,30.8823,30.9013,30.8539,30.8539,67500.0
2021-06-10 10:10:00,32.56,32.56,32.52,32.53,67305.0,30.8634,30.8634,30.8255,30.8349,67305.0
2021-06-10 10:15:00,32.54,32.57,32.53,32.54,42288.0,30.8444,30.8729,30.8349,30.8444,42288.0
2021-06-10 10:20:00,32.54,32.55,32.52,32.54,47592.0,30.8444,30.8539,30.8255,30.8444,47592.0
2021-06-10 10:25:00,32.54,32.56,32.51,32.51,53292.0,30.8444,30.8634,30.816,30.816,53292.0
2021-06-10 10:30:00,32.51,32.51,32.46,32.46,66477.0,30.816,30.816,30.7686,30.7686,66477.0
2021-06-10 10:35:00,32.46,32.46,32.42,32.42,88236.0,30.7686,30.7686,30.7307,30.7307,88236.0
2021-06-10 10:40:00,32.42,32.44,32.4,32.42,82002.0,30.7307,30.7496,30.7117,30.7307,82002.0
2021-06-10 10:45:00,32.42,32.44,32.39,32.39,86322.0,30.7307,30.7496,30.7022,30.7022,86322.0
2021-06-10 10:50:00,32.4,32.41,32.34,32.34,121146.0,30.7117,30.7212,30.6548,30.6548,121146.0
2021-06-10 10:55:00,32.34,32.38,32.33,32.36,87711.0,30.6548,30.6928,30.6454,30.6738,87711.0
2021-06-10 11:00:00,32.36,32.38,32.36,32.37,52218.0,30.6738,30.6928,30.6738,30.6833,52218.0
2021-06-10 11:05:00,32.36,32.36,32.31,32.33,94413.0,30.6738,30.6738,30.6264,30.6454,94413.0
2021-06-10 11:10:00,32.33,32.35,32.31,32.33,83907.0,30.6454,30.6643,30.6264,30.6454,83907.0
2021-06-10 11:15:00,32.33,32.37,32.32,32.36,69957.0,30.6454,30.6833,30.6359,30.6738,69957.0
2021-06-10 11:20:00,32.36,32.37,32.34,32.37,72654.0,30.6738,30.6833,30.6548,30.6833,72654.0
2021-06-10 11:25:00,32.38,32.38,32.34,32.34,92124.0,30.6928,30.6928,30.6548,30.6548,92124.0
2021-06-10 11:30:00,32.34,32.37,32.33,32.36,61242.0,30.6548,30.6833,30.6454,30.6738,61242.0
2021-06-10 11:35:00,32.36,32.39,32.36,32.37,83961.0,30.6738,30.7022,30.6738,30.6833,83961.0
2021-06-10 11:40:00,32.37,32.37,32.33,32.34,87444.0,30.6833,30.6833,30.6454,30.6548,87444.0
2021-06-10 11:45:00,32.34,32.36,32.34,32.36,88956.0,30.6548,30.6738,30.6548,30.6738,88956.0
2021-06-10 11:50:00,32.36,32.37,32.31,32.31,81747.0,30.6738,30.6833,30.6264,30.6264,81747.0
2021-06-10 11:55:00,32.31,32.32,32.29,32.32,213888.0,30.6264,30.6359,30.6074,30.6359,213888.0
2021-06-10 12:00:00,32.33,32.34,32.31,32.31,93651.0,30.6454,30.6548,30.6264,30.6264,93651.0
2021-06-10 12:05:00,32.31,32.32,32.3,32.31,53403.0,30.6264,30.6359,30.6169,30.6264,53403.0
2021-06-10 12:10:00,32.31,32.32,32.28,32.29,64956.0,30.6264,30.6359,30.598,30.6074,64956.0
2021-06-10 12:15:00,32.29,32.32,32.29,32.31,55407.0,30.6074,30.6359,30.6074,30.6264,55407.0
2021-06-10 12:20:00,32.31,32.34,32.31,32.34,107340.0,30.6264,30.6548,30.6264,30.6548,107340.0
2021-06-10 12:25:00,32.34,32.36,32.33,32.34,88707.0,30.6548,30.6738,30.6454,30.6548,88707.0
2021-06-10 12:30:00,32.34,32.38,32.34,32.38,50610.0,30.6548,30.6928,30.6548,30.6928,50610.0
2021-06-10 12:35:00,32.38,32.39,32.36,32.39,98904.0,30.6928,30.7022,30.6738,30.7022,98904.0
2021-06-10 12:40:00,32.39,32.39,32.37,32.37,97785.0,30.7022,30.7022,30.6833,30.6833,97785.0
2021-06-10 12:45:00,32.37,32.38,32.36,32.36,64122.0,30.6833,30.6928,30.6738,30.6738,64122.0
2021-06-10 12:50:00,32.36,32.36,32.35,32.35,88338.0,30.6738,30.6738,30.6643,30.6643,88338.0
2021-06-10 12:55:00,32.35,32.39,32.35,32.38,221400.0,30.6643,30.7022,30.6643,30.6928,221400.0
2021-06-10 13:00:00,32.38,32.4,32.36,32.39,266430.0,30.6928,30.7117,30.6738,30.7022,266430.0
2021-06-10 13:05:00,32.4,32.4,32.37,32.37,76200.0,30.7117,30.7117,30.6833,30.6833,76200.0
2021-06-10 13:10:00,32.37,32.39,32.37,32.38,84240.0,30.6833,30.7022,30.6833,30.6928,84240.0
2021-06-10 13:15:00,32.38,32.38,32.35,32.36,87945.0,30.6928,30.6928,30.6643,30.6738,87945.0
2021-06-10 13:20:00,32.36,32.37,32.36,32.37,32991.0,30.6738,30.6833,30.6738,30.6833,32991.0
2021-06-10 13:25:00,32.37,32.38,32.35,32.36,57945.0,30.6833,30.6928,30.6643,30.6738,57945.0
2021-06-10 13:30:00,32.37,32.37,32.33,32.34,89781.0,30.6833,30.6833,30.6454,30.6548,89781.0
2021-06-10 13:35:00,32.34,32.37,32.34,32.36,54567.0,30.6548,30.6833,30.6548,30.6738,54567.0
2021-06-10 13:40:00,32.36,32.37,32.36,32.37,73509.0,30.6738,30.6833,30.6738,30.6833,73509.0
2021-06-10 13:45:00,32.37,32.37,32.36,32.36,42585.0,30.6833,30.6833,30.6738,30.6738,42585.0
2021-06-10 13:50:00,32.36,32.37,32.36,32.37,50643.0,30.6738,30.6833,30.6738,30.6833,50643.0
2021-06-10 13:55:00,32.37,32.4,32.37,32.39,63663.0,30.6833,30.7117,30.6833,30.7022,63663.0
2021-06-10 14:00:00,32.39,32.39,32.36,32.36,67791.0,30.7022,30.7022,30.6738,30.6738,67791.0
2021-06-10 14:05:00,32.36,32.38,32.36,32.38,47388.0,30.6738,30.6928,30.6738,30.6928,47388.0
2021-06-10 14:10:00,32.38,32.38,32.36,32.37,52380.0,30.6928,30.6928,30.6738,30.6833,52380.0
2021-06-10 14:15:00,32.37,32.37,32.35,32.36,57456.0,30.6833,30.6833,30.6643,30.6738,57456.0
2021-06-10 14:20:00,32.36,32.37,32.34,32.36,64614.0,30.6738,30.6833,30.6548,30.6738,64614.0
2021-06-10 14:25:00,32.36,32.36,32.34,32.35,48756.0,30.6738,30.6738,30.6548,30.6643,48756.0
2021-06-10 14:30:00,32.35,32.35,32.32,32.33,72612.0,30.6643,30.6643,30.6359,30.6454,72612.0
2021-06-10 14:35:00,32.33,32.33,32.32,32.32,50646.0,30.6454,30.6454,30.6359,30.6359,50646.0
2021-06-10 14:40:00,32.32,32.33,32.31,32.31,46623.0,30.6359,30.6454,30.6264,30.6264,46623.0
2021-06-10 14:45:00,32.31,32.31,32.28,32.3,69480.0,30.6264,30.6264,30.598,30.6169,69480.0
2021-06-10 14:50:00,32.3,32.32,32.3,32.31,40299.0,30.6169,30.6359,30.6169,30.6264,40299.0
2021-06-10 14:55:00,32.31,32.31,32.28,32.29,63459.0,30.6264,30.6264,30.598,30.6074,63459.0
2021-06-10 15:00:00,32.28,32.3,32.28,32.29,81114.0,30.598,30.6169,30.598,30.6074,81114.0
2021-06-10 15:05:00,32.29,32.29,32.26,32.27,99474.0,30.6074,30.6074,30.579,30.5885,99474.0
2021-06-10 15:10:00,32.27,32.27,32.25,32.26,125661.0,30.5885,30.5885,30.5695,30.579,125661.0
2021-06-10 15:15:00,32.26,32.28,32.26,32.27,94656.0,30.579,30.598,30.579,30.5885,94656.0
2021-06-10 15:20:00,32.28,32.32,32.27,32.31,116958.0,30.598,30.6359,30.5885,30.6264,116958.0
2021-06-10 15:25:00,32.31,32.31,32.27,32.28,193458.0,30.6264,30.6264,30.5885,30.598,193458.0
2021-06-10 15:30:00,32.28,32.3,32.25,32.27,250140.0,30.598,30.6169,30.5695,30.5885,250140.0
2021-06-10 15:35:00,32.27,32.28,32.26,32.26,239031.0,30.5885,30.598,30.579,30.579,239031.0
2021-06-10 15:40:00,32.26,32.27,32.24,32.24,188040.0,30.579,30.5885,30.56,30.56,188040.0
2021-06-10 15:45:00,32.24,32.24,32.21,32.21,149748.0,30.56,30.56,30.5316,30.5316,149748.0
2021-06-10 15:50:00,32.21,32.24,32.21,32.23,308031.0,30.5316,30.56,30.5316,30.5506,308031.0
2021-06-10 15:55:00,32.23,32.24,32.21,32.23,661494.0,30.5506,30.56,30.5316,30.5506,661494.0
2021-06-11 09:30:00,32.41,32.46,32.27,32.45,287370.0,30.7212,30.7686,30.5885,30.7591,287370.0
2021-06-11 09:35:00,32.44,32.46,32.41,32.44,171276.0,30.7496,30.7686,30.7212,30.7496,171276.0
2021-06-11 09:40:00,32.43,32.43,32.35,32.36,63357.0,30.7401,30.7401,30.6643,30.6738,63357.0
2021-06-11 09:45:00,32.36,32.41,32.34,32.36,135390.0,30.6738,30.7212,30.6548,30.6738,135390.0
2021-06-11 09:50:00,32.35,32.37,32.34,32.35,85428.0,30.6643,30.6833,30.6548,30.6643,85428.0
2021-06-11 09:55:00,32.36,32.4,32.33,32.36,68187.0,30.6738,30.7117,30.6454,30.6738,68187.0
2021-06-11 10:00:00,32.37,32.41,32.35,32.4,187194.0,30.6833,30.7212,30.6643,30.7117,187194.0
2021-06-11 10:05:00,32.4,32.45,32.4,32.43,180051.0,30.7117,30.7591,30.7117,30.7401,180051.0
2021-06-11 10:10:00,32.44,32.44,32.41,32.43,141699.0,30.7496,30.7496,30.7212,30.7401,141699.0
2021-06-11 10:15:00,32.43,32.43,32.36,32.36,106032.0,30.7401,30.7401,30.6738,30.6738,106032.0
2021-06-11 10:20:00,32.36,32.37,32.32,32.37,55902.0,30.6738,30.6833,30.6359,30.6833,55902.0
2021-06-11 10:25:00,32.37,32.38,32.36,32.38,138606.0,30.6833,30.6928,30.6738,30.6928,138606.0
2021-06-11 10:30:00,32.37,32.4,32.37,32.38,201192.0,30.6833,30.7117,30.6833,30.6928,201192.0
2021-06-11 10:35:00,32.38,32.41,32.37,32.38,58476.0,30.6928,30.7212,30.6833,30.6928,58476.0
2021-06-11 10:40:00,32.38,32.41,32.36,32.36,49068.0,30.6928,30.7212,30.6738,30.6738,49068.0
2021-06-11 10:45:00,32.36,32.4,32.36,32.36,61047.0,30.6738,30.7117,30.6738,30.6738,61047.0
2021-06-11 10:50:00,32.37,32.37,32.34,32.37,62031.0,30.6833,30.6833,30.6548,30.6833,62031.0
2021-06-11 10:55:00,32.37,32.41,32.36,32.39,71823.0,30.6833,30.7212,30.6738,30.7022,71823.0
2021-06-11 11:00:00,32.39,32.39,32.36,32.38,63483.0,30.7022,30.7022,30.6738,30.6928,63483.0
2021-06-11 11:05:00,32.38,32.41,32.38,32.41,92331.0,30.6928,30.7212,30.6928,30.7212,92331.0
2021-06-11 11:10:00,32.41,32.41,32.39,32.39,62169.0,30.7212,30.7212,30.7022,30.7022,62169.0
2021-06-11 11:15:00,32.39,32.4,32.38,32.38,42540.0,30.7022,30.7117,30.6928,30.6928,42540.0
2021-06-11 11:20:00,32.38,32.4,32.38,32.38,34452.0,30.6928,30.7117,30.6928,30.6928,34452.0
2021-06-11 11:25:00,32.38,32.39,32.36,32.37,88626.0,30.6928,30.7022,30.6738,30.6833,88626.0
2021-06-11 11:30:00,32.36,32.38,32.36,32.38,54420.0,30.6738,30.6928,30.6738,30.6928,54420.0
2021-06-11 11:35:00,32.38,32.41,32.38,32.4,42603.0,30.6928,30.7212,30.6928,30.7117,42603.0
2021-06-11 11:40:00,32.4,32.42,32.39,32.4,44661.0,30.7117,30.7307,30.7022,30.7117,44661.0
2021-06-11 11:45:00,32.4,32.41,32.39,32.4,41649.0,30.7117,30.7212,30.7022,30.7117,41649.0
2021-06-11 11:50:00,32.4,32.41,32.4,32.4,44139.0,30.7117,30.7212,30.7117,30.7117,44139.0
2021-06-11 11:55:00,32.4,32.41,32.39,32.39,49236.0,30.7117,30.7212,30.7022,30.7022,49236.0
2021-06-11 12:00:00,32.4,32.41,32.39,32.4,64281.0,30.7117,30.7212,30.7022,30.7117,64281.0
2021-06-11 12:05:00,32.4,32.4,32.39,32.4,76881.0,30.7117,30.7117,30.7022,30.7117,76881.0
2021-06-11 12:10:00,32.4,32.42,32.4,32.4,54423.0,30.7117,30.7307,30.7117,30.7117,54423.0
2021-06-11 12:15:00,32.4,32.41,32.39,32.39,39372.0,30.7117,30.7212,30.7022,30.7022,39372.0
2021-06-11 12:20:00,32.39,32.4,32.37,32.37,44361.0,30.7022,30.7117,30.6833,30.6833,44361.0
2021-06-11 12:25:00,32.37,32.38,32.37,32.37,22308.0,30.6833,30.6928,30.6833,30.6833,22308.0
2021-06-11 12:30:00,32.37,32.39,32.36,32.38,43935.0,30.6833,30.7022,30.6738,30.6928,43935.0
2021-06-11 12:35:00,32.38,32.39,32.35,32.35,42393.0,30.6928,30.7022,30.6643,30.6643,42393.0
2021-06-11 12:40:00,32.35,32.38,32.34,32.37,51075.0,30.6643,30.6928,30.6548,30.6833,51075.0
2021-06-11 12:45:00,32.38,32.39,32.37,32.38,33768.0,30.6928,30.7022,30.6833,30.6928,33768.0
2021-06-11 12:50:00,32.38,32.39,32.38,32.39,29772.0,30.6928,30.7022,30.6928,30.7022,29772.0
2021-06-11 12:55:00,32.39,32.39,32.38,32.38,86817.0,30.7022,30.7022,30.6928,30.6928,86817.0
2021-06-11 13:00:00,32.38,32.4,32.38,32.4,26331.0,30.6928,30.7117,30.6928,30.7117,26331.0
2021-06-11 13:05:00,32.4,32.41,32.38,32.4,47055.0,30.7117,30.7212,30.6928,30.7117,47055.0
2021-06-11 13:10:00,32.41,32.41,32.4,32.41,33288.0,30.7212,30.7212,30.7117,30.7212,33288.0
2021-06-11 13:15:00,32.41,32.43,32.41,32.43,25923.0,30.7212,30.7401,30.7212,30.7401,25923.0
2021-06-11 13:20:00,32.43,32.44,32.41,32.42,70632.0,30.7401,30.7496,30.7212,30.7307,70632.0
2021-06-11 13:25:00,32.43,32.44,32.42,32.44,79893.0,30.7401,30.7496,30.7307,30.7496,79893.0
2021-06-11 13:30:00,32.44,32.45,32.42,32.43,73854.0,30.7496,30.7591,30.7307,30.7401,73854.0
2021-06-11 13:35:00,32.43,32.44,32.43,32.44,33894.0,30.7401,30.7496,30.7401,30.7496,33894.0
2021-06-11 13:40:00,32.44,32.45,32.44,32.45,76041.0,30.7496,30.7591,30.7496,30.7591,76041.0
2021-06-11 13:45:00,32.45,32.48,32.45,32.48,49467.0,30.7591,30.7875,30.7591,30.7875,49467.0
2021-06-11 13:50:00,32.47,32.48,32.46,32.48,53520.0,30.7781,30.7875,30.7686,30.7875,53520.0
2021-06-11 13:55:00,32.47,32.49,32.46,32.48,60480.0,30.7781,30.797,30.7686,30.7875,60480.0
2021-06-11 14:00:00,32.48,32.49,32.47,32.47,42786.0,30.7875,30.797,30.7781,30.7781,42786.0
2021-06-11 14:05:00,32.47,32.49,32.47,32.49,43095.0,30.7781,30.797,30.7781,30.797,43095.0
2021-06-11 14:10:00,32.49,32.49,32.47,32.47,68250.0,30.797,30.797,30.7781,30.7781,68250.0
2021-06-11 14:15:00,32.47,32.47,32.44,32.44,69864.0,30.7781,30.7781,30.7496,30.7496,69864.0
2021-06-11 14:20:00,32.44,32.47,32.44,32.46,35148.0,30.7496,30.7781,30.7496,30.7686,35148.0
2021-06-11 14:25:00,32.46,32.47,32.46,32.46,20025.0,30.7686,30.7781,30.7686,30.7686,20025.0
2021-06-11 14:30:00,32.46,32.48,32.46,32.47,55449.0,30.7686,30.7875,30.7686,30.7781,55449.0
2021-06-11 14:35:00,32.47,32.47,32.46,32.46,35313.0,30.7781,30.7781,30.7686,30.7686,35313.0
2021-06-11 14:40:00,32.46,32.46,32.44,32.44,36024.0,30.7686,30.7686,30.7496,30.7496,36024.0
2021-06-11 14:45:00,32.44,32.46,32.44,32.45,44601.0,30.7496,30.7686,30.7496,30.7591,44601.0
2021-06-11 14:50:00,32.45,32.45,32.43,32.43,61167.0,30.7591,30.7591,30.7401,30.7401,61167.0
2021-06-11 14:55:00,32.43,32.43,32.42,32.43,44643.0,30.7401,30.7401,30.7307,30.7401,44643.0
2021-06-11 15:00:00,32.43,32.44,32.42,32.43,44559.0,30.7401,30.7496,30.7307,30.7401,44559.0
2021-06-11 15:05:00,32.43,32.43,32.4,32.42,98070.0,30.7401,30.7401,30.7117,30.7307,98070.0
2021-06-11 15:10:00,32.42,32.44,32.42,32.44,38520.0,30.7307,30.7496,30.7307,30.7496,38520.0
2021-06-11 15:15:00,32.44,32.45,32.44,32.44,31611.0,30.7496,30.7591,30.7496,30.7496,31611.0
2021-06-11 15:20:00,32.43,32.44,32.42,32.42,45108.0,30.7401,30.7496,30.7307,30.7307,45108.0
2021-06-11 15:25:00,32.42,32.42,32.41,32.42,34587.0,30.7307,30.7307,30.7212,30.7307,34587.0
2021-06-11 15:30:00,32.42,32.43,32.41,32.42,58803.0,30.7307,30.7401,30.7212,30.7307,58803.0
2021-06-11 15:35:00,32.42,32.44,32.42,32.42,114837.0,30.7307,30.7496,30.7307,30.7307,114837.0
2021-06-11 15:40:00,32.42,32.42,32.38,32.4,177285.0,30.7307,30.7307,30.6928,30.7117,177285.0
2021-06-11 15:45:00,32.4,32.4,32.38,32.39,83646.0,30.7117,30.7117,30.6928,30.7022,83646.0
2021-06-11 15:50:00,32.38,32.39,32.36,32.37,279597.0,30.6928,30.7022,30.6738,30.6833,279597.0
2021-06-11 15:55:00,32.37,32.41,32.36,32.41,333372.0,30.6833,30.7212,30.6738,30.7212,333372.0
2021-06-14 09:30:00,32.46,32.57,32.4,32.5,241812.0,30.7686,30.8729,30.7117,30.8065,241812.0
2021-06-14 09:35:00,32.51,32.51,32.42,32.45,117594.0,30.816,30.816,30.7307,30.7591,117594.0
2021-06-14 09:40:00,32.46,32.49,32.42,32.42,41424.0,30.7686,30.797,30.7307,30.7307,41424.0
2021-06-14 09:45:00,32.43,32.44,32.4,32.4,65274.0,30.7401,30.7496,30.7117,30.7117,65274.0
2021-06-14 09:50:00,32.4,32.4,32.35,32.36,51918.0,30.7117,30.7117,30.6643,30.6738,51918.0
2021-06-14 09:55:00,32.36,32.36,32.29,32.31,72534.0,30.6738,30.6738,30.6074,30.6264,72534.0
2021-06-14 10:00:00,32.32,32.37,32.3,32.36,67089.0,30.6359,30.6833,30.6169,30.6738,67089.0
2021-06-14 10:05:00,32.36,32.38,32.33,32.37,49110.0,30.6738,30.6928,30.6454,30.6833,49110.0
2021-06-14 10:10:00,32.37,32.37,32.35,32.37,38802.0,30.6833,30.6833,30.6643,30.6833,38802.0
2021-06-14 10:15:00,32.38,32.38,32.33,32.35,50619.0,30.6928,30.6928,30.6454,30.6643,50619.0
2021-06-14 10:20:00,32.35,32.39,32.34,32.36,62145.0,30.6643,30.7022,30.6548,30.6738,62145.0
2021-06-14 10:25:00,32.35,32.37,32.35,32.35,37800.0,30.6643,30.6833,30.6643,30.6643,37800.0
2021-06-14 10:30:00,32.36,32.39,32.35,32.38,31878.0,30.6738,30.7022,30.6643,30.6928,31878.0
2021-06-14 10:35:00,32.39,32.44,32.37,32.44,74805.0,30.7022,30.7496,30.6833,30.7496,74805.0
2021-06-14 10:40:00,32.44,32.44,32.42,32.43,35835.0,30.7496,30.7496,30.7307,30.7401,35835.0
2021-06-14 10:45:00,32.44,32.44,32.39,32.39,37413.0,30.7496,30.7496,30.7022,30.7022,37413.0
2021-06-14 10:50:00,32.4,32.44,32.39,32.43,59652.0,30.7117,30.7496,30.7022,30.7401,59652.0
2021-06-14 10:55:00,32.43,32.46,32.42,32.46,61269.0,30.7401,30.7686,30.7307,30.7686,61269.0
2021-06-14 11:00:00,32.46,32.47,32.45,32.46,57543.0,30.7686,30.7781,30.7591,30.7686,57543.0
2021-06-14 11:05:00,32.46,32.46,32.43,32.45,27549.0,30.7686,30.7686,30.7401,30.7591,27549.0
2021-06-14 11:10:00,32.45,32.45,32.4,32.4,34539.0,30.7591,30.7591,30.7117,30.7117,34539.0
2021-06-14 11:15:00,32.4,32.41,32.39,32.4,36102.0,30.7117,30.7212,30.7022,30.7117,36102.0
2021-06-14 11:20:00,32.4,32.4,32.36,32.36,60708.0,30.7117,30.7117,30.6738,30.6738,60708.0
2021-06-14 11:25:00,32.36,32.36,32.33,32.33,46125.0,30.6738,30.6738,30.6454,30.6454,46125.0
2021-06-14 11:30:00,32.33,32.34,32.28,32.29,60153.0,30.6454,30.6548,30.598,30.6074,60153.0
2021-06-14 11:35:00,32.29,32.32,32.29,32.3,46455.0,30.6074,30.6359,30.6074,30.6169,46455.0
2021-06-14 11:40:00,32.3,32.31,32.3,32.31,28119.0,30.6169,30.6264,30.6169,30.6264,28119.0
2021-06-14 11:45:00,32.31,32.33,32.3,32.33,43524.0,30.6264,30.6454,30.6169,30.6454,43524.0
2021-06-14 11:50:00,32.33,32.33,32.31,32.31,38832.0,30.6454,30.6454,30.6264,30.6264,38832.0
2021-06-14 11:55:00,32.31,32.32,32.3,32.31,45876.0,30.6264,30.6359,30.6169,30.6264,45876.0
2021-06-14 12:00:00,32.31,32.32,32.28,32.28,68580.0,30.6264,30.6359,30.598,30.598,68580.0
2021-06-14 12:05:00,32.28,32.3,32.28,32.3,43215.0,30.598,30.6169,30.598,30.6169,43215.0
2021-06-14 12:10:00,32.3,32.32,32.3,32.31,22488.0,30.6169,30.6359,30.6169,30.6264,22488.0
2021-06-14 12:15:00,32.31,32.32,32.29,32.29,56781.0,30.6264,30.6359,30.6074,30.6074,56781.0
2021-06-14 12:20:00,32.29,32.29,32.26,32.27,45375.0,30.6074,30.6074,30.579,30.5885,45375.0
2021-06-14 12:25:00,32.27,32.28,32.26,32.27,40719.0,30.5885,30.598,30.579,30.5885,40719.0
2021-06-14 12:30:00,32.27,32.29,32.26,32.28,34968.0,30.5885,30.6074,30.579,30.598,34968.0
2021-06-14 12:35:00,32.28,32.3,32.27,32.28,38025.0,30.598,30.6169,30.5885,30.598,38025.0
2021-06-14 12:40:00,32.28,32.28,32.26,32.26,31320.0,30.598,30.598,30.579,30.579,31320.0
2021-06-14 12:45:00,32.26,32.27,32.25,32.25,17241.0,30.579,30.5885,30.5695,30.5695,17241.0
2021-06-14 12:50:00,32.25,32.25,32.23,32.24,28425.0,30.5695,30.5695,30.5506,30.56,28425.0
2021-06-14 12:55:00,32.24,32.25,32.24,32.25,17367.0,30.56,30.5695,30.56,30.5695,17367.0
2021-06-14 13:00:00,32.25,32.25,32.23,32.23,37254.0,30.5695,30.5695,30.5506,30.5506,37254.0
2021-06-14 13:05:00,32.23,32.23,32.2,32.21,61611.0,30.5506,30.5506,30.5221,30.5316,61611.0
2021-06-14 13:10:00,32.21,32.22,32.2,32.21,57699.0,30.5316,30.5411,30.5221,30.5316,57699.0
2021-06-14 13:15:00,32.21,32.23,32.2,32.23,32790.0,30.5316,30.5506,30.5221,30.5506,32790.0
2021-06-14 13:20:00,32.23,32.24,32.22,32.23,24810.0,30.5506,30.56,30.5411,30.5506,24810.0
2021-06-14 13:25:00,32.23,32.23,32.22,32.22,138966.0,30.5506,30.5506,30.5411,30.5411,138966.0
2021-06-14 13:30:00,32.22,32.22,32.21,32.21,25746.0,30.5411,30.5411,30.5316,30.5316,25746.0
2021-06-14 13:35:00,32.21,32.21,32.19,32.2,81534.0,30.5316,30.5316,30.5127,30.5221,81534.0
2021-06-14 13:40:00,32.2,32.22,32.2,32.21,47148.0,30.5221,30.5411,30.5221,30.5316,47148.0
2021-06-14 13:45:00,32.21,32.22,32.2,32.22,38265.0,30.5316,30.5411,30.5221,30.5411,38265.0
2021-06-14 13:50:00,32.22,32.24,32.21,32.23,33927.0,30.5411,30.56,30.5316,30.5506,33927.0
2021-06-14 13:55:00,32.23,32.23,32.22,32.23,54036.0,30.5506,30.5506,30.5411,30.5506,54036.0
2021-06-14 14:00:00,32.23,32.24,32.22,32.23,38223.0,30.5506,30.56,30.5411,30.5506,38223.0
2021-06-14 14:05:00,32.23,32.25,32.23,32.25,46668.0,30.5506,30.5695,30.5506,30.5695,46668.0
2021-06-14 14:10:00,32.24,32.25,32.24,32.25,31638.0,30.56,30.5695,30.56,30.5695,31638.0
2021-06-14 14:15:00,32.25,32.27,32.25,32.27,27720.0,30.5695,30.5885,30.5695,30.5885,27720.0
2021-06-14 14:20:00,32.26,32.28,32.26,32.27,22677.0,30.579,30.598,30.579,30.5885,22677.0
2021-06-14 14:25:00,32.27,32.27,32.26,32.27,20478.0,30.5885,30.5885,30.579,30.5885,20478.0
2021-06-14 14:30:00,32.27,32.27,32.25,32.26,37047.0,30.5885,30.5885,30.5695,30.579,37047.0
2021-06-14 14:35:00,32.25,32.26,32.23,32.24,37782.0,30.5695,30.579,30.5506,30.56,37782.0
2021-06-14 14:40:00,32.24,32.25,32.23,32.24,27483.0,30.56,30.5695,30.5506,30.56,27483.0
2021-06-14 14:45:00,32.24,32.26,32.24,32.26,17814.0,30.56,30.579,30.56,30.579,17814.0
2021-06-14 14:50:00,32.26,32.27,32.25,32.26,74112.0,30.579,30.5885,30.5695,30.579,74112.0
2021-06-14 14:55:00,32.26,32.26,32.25,32.25,38097.0,30.579,30.579,30.5695,30.5695,38097.0
2021-06-14 15:00:00,32.25,32.26,32.24,32.24,34296.0,30.5695,30.579,30.56,30.56,34296.0
2021-06-14 15:05:00,32.24,32.25,32.23,32.25,43044.0,30.56,30.5695,30.5506,30.5695,43044.0
2021-06-14 15:10:00,32.25,32.28,32.25,32.28,46674.0,30.5695,30.598,30.5695,30.598,46674.0
2021-06-14 15:15:00,32.28,32.29,32.27,32.28,45969.0,30.598,30.6074,30.5885,30.598,45969.0
2021-06-14 15:20:00,32.28,32.29,32.27,32.28,57381.0,30.598,30.6074,30.5885,30.598,57381.0
2021-06-14 15:25:00,32.29,32.31,32.27,32.31,48786.0,30.6074,30.6264,30.5885,30.6264,48786.0
2021-06-14 15:30:00,32.31,32.33,32.3,32.33,59427.0,30.6264,30.6454,30.6169,30.6454,59427.0
2021-06-14 15:35:00,32.33,32.37,32.33,32.36,84837.0,30.6454,30.6833,30.6454,30.6738,84837.0
2021-06-14 15:40:00,32.36,32.37,32.35,32.37,83757.0,30.6738,30.6833,30.6643,30.6833,83757.0
2021-06-14 15:45:00,32.36,32.4,32.35,32.39,94641.0,30.6738,30.7117,30.6643,30.7022,94641.0
2021-06-14 15:50:00,32.39,32.42,32.36,32.4,336216.0,30.7022,30.7307,30.6738,30.7117,336216.0
2021-06-14 15:55:00,32.4,32.45,32.4,32.45,378975.0,30.7117,30.7591,30.7117,30.7591,378975.0
2021-06-15 09:30:00,32.67,32.87,32.67,32.83,467163.0,30.9676,31.1572,30.9676,31.1193,467163.0
2021-06-15 09:35:00,32.82,32.83,32.68,32.7,155499.0,31.1098,31.1193,30.9771,30.9961,155499.0
2021-06-15 09:40:00,32.71,32.72,32.62,32.62,96462.0,31.0056,31.015,30.9202,30.9202,96462.0
2021-06-15 09:45:00,32.61,32.62,32.5,32.5,145968.0,30.9108,30.9202,30.8065,30.8065,145968.0
2021-06-15 09:50:00,32.5,32.52,32.47,32.5,132921.0,30.8065,30.8255,30.7781,30.8065,132921.0
2021-06-15 09:55:00,32.5,32.56,32.48,32.54,94056.0,30.8065,30.8634,30.7875,30.8444,94056.0
2021-06-15 10:00:00,32.56,32.58,32.53,32.53,177237.0,30.8634,30.8823,30.8349,30.8349,177237.0
2021-06-15 10:05:00,32.53,32.56,32.52,32.54,127761.0,30.8349,30.8634,30.8255,30.8444,127761.0
2021-06-15 10:10:00,32.54,32.56,32.51,32.56,109584.0,30.8444,30.8634,30.816,30.8634,109584.0
2021-06-15 10:15:00,32.55,32.65,32.54,32.61,179709.0,30.8539,30.9487,30.8444,30.9108,179709.0
2021-06-15 10:20:00,32.6,32.63,32.58,32.61,46038.0,30.9013,30.9297,30.8823,30.9108,46038.0
2021-06-15 10:25:00,32.62,32.66,32.61,32.66,126930.0,30.9202,30.9582,30.9108,30.9582,126930.0
2021-06-15 10:30:00,32.66,32.66,32.61,32.62,91050.0,30.9582,30.9582,30.9108,30.9202,91050.0
2021-06-15 10:35:00,32.62,32.63,32.58,32.58,70452.0,30.9202,30.9297,30.8823,30.8823,70452.0
2021-06-15 10:40:00,32.58,32.64,32.58,32.64,71799.0,30.8823,30.9392,30.8823,30.9392,71799.0
2021-06-15 10:45:00,32.63,32.64,32.6,32.63,67275.0,30.9297,30.9392,30.9013,30.9297,67275.0
2021-06-15 10:50:00,32.63,32.64,32.62,32.64,60267.0,30.9297,30.9392,30.9202,30.9392,60267.0
2021-06-15 10:55:00,32.65,32.65,32.62,32.63,50328.0,30.9487,30.9487,30.9202,30.9297,50328.0
2021-06-15 11:00:00,32.63,32.63,32.57,32.59,81192.0,30.9297,30.9297,30.8729,30.8918,81192.0
2021-06-15 11:05:00,32.59,32.61,32.58,32.59,46734.0,30.8918,30.9108,30.8823,30.8918,46734.0
2021-06-15 11:10:00,32.59,32.62,32.58,32.62,63540.0,30.8918,30.9202,30.8823,30.9202,63540.0
2021-06-15 11:15:00,32.62,32.63,32.6,32.62,74370.0,30.9202,30.9297,30.9013,30.9202,74370.0
2021-06-15 11:20:00,32.62,32.63,32.61,32.62,49311.0,30.9202,30.9297,30.9108,30.9202,49311.0
2021-06-15 11:25:00,32.61,32.62,32.61,32.62,52731.0,30.9108,30.9202,30.9108,30.9202,52731.0
2021-06-15 11:30:00,32.62,32.62,32.57,32.58,100572.0,30.9202,30.9202,30.8729,30.8823,100572.0
2021-06-15 11:35:00,32.58,32.62,32.58,32.62,103374.0,30.8823,30.9202,30.8823,30.9202,103374.0
2021-06-15 11:40:00,32.62,32.65,32.61,32.64,365751.0,30.9202,30.9487,30.9108,30.9392,365751.0
2021-06-15 11:45:00,32.64,32.65,32.64,32.65,48828.0,30.9392,30.9487,30.9392,30.9487,48828.0
2021-06-15 11:50:00,32.65,32.65,32.63,32.64,42573.0,30.9487,30.9487,30.9297,30.9392,42573.0
2021-06-15 11:55:00,32.64,32.66,32.64,32.66,45069.0,30.9392,30.9582,30.9392,30.9582,45069.0
2021-06-15 12:00:00,32.66,32.66,32.65,32.66,37830.0,30.9582,30.9582,30.9487,30.9582,37830.0
2021-06-15 12:05:00,32.66,32.69,32.66,32.69,57042.0,30.9582,30.9866,30.9582,30.9866,57042.0
2021-06-15 12:10:00,32.68,32.7,32.67,32.7,47739.0,30.9771,30.9961,30.9676,30.9961,47739.0
2021-06-15 12:15:00,32.7,32.74,32.7,32.74,56643.0,30.9961,31.034,30.9961,31.034,56643.0
2021-06-15 12:20:00,32.74,32.74,32.71,32.74,54390.0,31.034,31.034,31.0056,31.034,54390.0
2021-06-15 12:25:00,32.74,32.75,32.73,32.75,58509.0,31.034,31.0435,31.0245,31.0435,58509.0
2021-06-15 12:30:00,32.75,32.76,32.74,32.76,131844.0,31.0435,31.053,31.034,31.053,131844.0
2021-06-15 12:35:00,32.76,32.76,32.73,32.73,68016.0,31.053,31.053,31.0245,31.0245,68016.0
2021-06-15 12:40:00,32.72,32.75,32.72,32.74,35706.0,31.015,31.0435,31.015,31.034,35706.0
2021-06-15 12:45:00,32.74,32.75,32.74,32.75,72606.0,31.034,31.0435,31.034,31.0435,72606.0
2021-06-15 12:50:00,32.74,32.76,32.73,32.76,54975.0,31.034,31.053,31.0245,31.053,54975.0
2021-06-15 12:55:00,32.77,32.78,32.76,32.77,60096.0,31.0624,31.0719,31.053,31.0624,60096.0
2021-06-15 13:00:00,32.77,32.77,32.75,32.75,67650.0,31.0624,31.0624,31.0435,31.0435,67650.0
2021-06-15 13:05:00,32.75,32.77,32.75,32.75,70611.0,31.0435,31.0624,31.0435,31.0435,70611.0
2021-06-15 13:10:00,32.75,32.76,32.74,32.75,38208.0,31.0435,31.053,31.034,31.0435,38208.0
2021-06-15 13:15:00,32.75,32.76,32.73,32.75,71439.0,31.0435,31.053,31.0245,31.0435,71439.0
2021-06-15 13:20:00,32.75,32.75,32.73,32.74,76446.0,31.0435,31.0435,31.0245,31.034,76446.0
2021-06-15 13:25:00,32.75,32.76,32.74,32.75,111747.0,31.0435,31.053,31.034,31.0435,111747.0
2021-06-15 13:30:00,32.75,32.75,32.72,32.73,66411.0,31.0435,31.0435,31.015,31.0245,66411.0
2021-06-15 13:35:00,32.73,32.74,32.72,32.72,39327.0,31.0245,31.034,31.015,31.015,39327.0
2021-06-15 13:40:00,32.73,32.73,32.72,32.72,41157.0,31.0245,31.0245,31.015,31.015,41157.0
2021-06-15 13:45:00,32.72,32.73,32.71,32.73,41634.0,31.015,31.0245,31.0056,31.0245,41634.0
2021-06-15 13:50:00,32.73,32.76,32.73,32.76,53928.0,31.0245,31.053,31.0245,31.053,53928.0
2021-06-15 13:55:00,32.76,32.77,32.75,32.75,113067.0,31.053,31.0624,31.0435,31.0435,113067.0
2021-06-15 14:00:00,32.75,32.79,32.75,32.78,101709.0,31.0435,31.0814,31.0435,31.0719,101709.0
2021-06-15 14:05:00,32.78,32.79,32.76,32.79,139881.0,31.0719,31.0814,31.053,31.0814,139881.0
2021-06-15 14:10:00,32.79,32.79,32.75,32.75,70359.0,31.0814,31.0814,31.0435,31.0435,70359.0
2021-06-15 14:15:00,32.75,32.77,32.75,32.77,37227.0,31.0435,31.0624,31.0435,31.0624,37227.0
2021-06-15 14:20:00,32.77,32.8,32.76,32.8,47310.0,31.0624,31.0909,31.053,31.0909,47310.0
2021-06-15 14:25:00,32.79,32.8,32.78,32.78,75243.0,31.0814,31.0909,31.0719,31.0719,75243.0
2021-06-15 14:30:00,32.78,32.79,32.77,32.77,41112.0,31.0719,31.0814,31.0624,31.0624,41112.0
2021-06-15 14:35:00,32.77,32.8,32.77,32.8,58992.0,31.0624,31.0909,31.0624,31.0909,58992.0
2021-06-15 14:40:00,32.8,32.81,32.79,32.81,46743.0,31.0909,31.1003,31.0814,31.1003,46743.0
2021-06-15 14:45:00,32.81,32.83,32.8,32.82,59679.0,31.1003,31.1193,31.0909,31.1098,59679.0
2021-06-15 14:50:00,32.83,32.85,32.82,32.84,99672.0,31.1193,31.1383,31.1098,31.1288,99672.0
2021-06-15 14:55:00,32.84,32.85,32.83,32.83,96657.0,31.1288,31.1383,31.1193,31.1193,96657.0
2021-06-15 15:00:00,32.83,32.83,32.78,32.79,82071.0,31.1193,31.1193,31.0719,31.0814,82071.0
2021-06-15 15:05:00,32.79,32.82,32.79,32.82,37965.0,31.0814,31.1098,31.0814,31.1098,37965.0
2021-06-15 15:10:00,32.82,32.82,32.8,32.82,56934.0,31.1098,31.1098,31.0909,31.1098,56934.0
2021-06-15 15:15:00,32.82,32.83,32.81,32.82,106122.0,31.1098,31.1193,31.1003,31.1098,106122.0
2021-06-15 15:20:00,32.82,32.83,32.8,32.8,124860.0,31.1098,31.1193,31.0909,31.0909,124860.0
2021-06-15 15:25:00,32.8,32.82,32.79,32.82,102780.0,31.0909,31.1098,31.0814,31.1098,102780.0
2021-06-15 15:30:00,32.82,32.82,32.74,32.75,190635.0,31.1098,31.1098,31.034,31.0435,190635.0
2021-06-15 15:35:00,32.76,32.79,32.74,32.79,201057.0,31.053,31.0814,31.034,31.0814,201057.0
2021-06-15 15:40:00,32.79,32.79,32.76,32.77,196839.0,31.0814,31.0814,31.053,31.0624,196839.0
2021-06-15 15:45:00,32.77,32.8,32.75,32.8,217881.0,31.0624,31.0909,31.0435,31.0909,217881.0
2021-06-15 15:50:00,32.81,32.81,32.77,32.8,426162.0,31.1003,31.1003,31.0624,31.0909,426162.0
2021-06-15 15:55:00,32.8,32.83,32.79,32.81,1038891.0,31.0909,31.1193,31.0814,31.1003,1038891.0
2021-06-16 09:30:00,32.84,32.85,32.65,32.7,137862.0,31.1288,31.1383,30.9487,30.9961,137862.0
2021-06-16 09:35:00,32.73,32.77,32.68,32.7,43119.0,31.0245,31.0624,30.9771,30.9961,43119.0
2021-06-16 09:40:00,32.7,32.71,32.61,32.64,65514.0,30.9961,31.0056,30.9108,30.9392,65514.0
2021-06-16 09:45:00,32.64,32.66,32.61,32.63,120414.0,30.9392,30.9582,30.9108,30.9297,120414.0
2021-06-16 09:50:00,32.63,32.65,32.61,32.65,63171.0,30.9297,30.9487,30.9108,30.9487,63171.0
2021-06-16 09:55:00,32.65,32.7,32.64,32.69,47874.0,30.9487,30.9961,30.9392,30.9866,47874.0
2021-06-16 10:00:00,32.69,32.73,32.67,32.72,104166.0,30.9866,31.0245,30.9676,31.015,104166.0
2021-06-16 10:05:00,32.72,32.72,32.65,32.65,64890.0,31.015,31.015,30.9487,30.9487,64890.0
2021-06-16 10:10:00,32.65,32.66,32.61,32.63,70407.0,30.9487,30.9582,30.9108,30.9297,70407.0
2021-06-16 10:15:00,32.63,32.63,32.57,32.58,63201.0,30.9297,30.9297,30.8729,30.8823,63201.0
2021-06-16 10:20:00,32.58,32.61,32.58,32.6,46485.0,30.8823,30.9108,30.8823,30.9013,46485.0
2021-06-16 10:25:00,32.59,32.6,32.58,32.6,36417.0,30.8918,30.9013,30.8823,30.9013,36417.0
2021-06-16 10:30:00,32.6,32.63,32.58,32.62,46005.0,30.9013,30.9297,30.8823,30.9202,46005.0
2021-06-16 10:35:00,32.62,32.63,32.61,32.61,48681.0,30.9202,30.9297,30.9108,30.9108,48681.0
2021-06-16 10:40:00,32.6,32.63,32.59,32.62,63192.0,30.9013,30.9297,30.8918,30.9202,63192.0
2021-06-16 10:45:00,32.62,32.64,32.57,32.58,42900.0,30.9202,30.9392,30.8729,30.8823,42900.0
2021-06-16 10:50:00,32.58,32.59,32.57,32.57,56592.0,30.8823,30.8918,30.8729,30.8729,56592.0
2021-06-16 10:55:00,32.57,32.58,32.56,32.57,43827.0,30.8729,30.8823,30.8634,30.8729,43827.0
2021-06-16 11:00:00,32.57,32.58,32.56,32.57,65064.0,30.8729,30.8823,30.8634,30.8729,65064.0
2021-06-16 11:05:00,32.57,32.6,32.56,32.59,62559.0,30.8729,30.9013,30.8634,30.8918,62559.0
2021-06-16 11:10:00,32.59,32.61,32.59,32.61,27672.0,30.8918,30.9108,30.8918,30.9108,27672.0
2021-06-16 11:15:00,32.61,32.64,32.61,32.63,30636.0,30.9108,30.9392,30.9108,30.9297,30636.0
2021-06-16 11:20:00,32.64,32.65,32.63,32.64,26208.0,30.9392,30.9487,30.9297,30.9392,26208.0
2021-06-16 11:25:00,32.64,32.64,32.62,32.63,64563.0,30.9392,30.9392,30.9202,30.9297,64563.0
2021-06-16 11:30:00,32.63,32.63,32.6,32.6,56430.0,30.9297,30.9297,30.9013,30.9013,56430.0
2021-06-16 11:35:00,32.6,32.61,32.58,32.58,52551.0,30.9013,30.9108,30.8823,30.8823,52551.0
2021-06-16 11:40:00,32.58,32.6,32.57,32.6,25260.0,30.8823,30.9013,30.8729,30.9013,25260.0
2021-06-16 11:45:00,32.6,32.61,32.59,32.6,33147.0,30.9013,30.9108,30.8918,30.9013,33147.0
2021-06-16 11:50:00,32.6,32.61,32.59,32.59,34122.0,30.9013,30.9108,30.8918,30.8918,34122.0
2021-06-16 11:55:00,32.59,32.62,32.59,32.62,51528.0,30.8918,30.9202,30.8918,30.9202,51528.0
2021-06-16 12:00:00,32.62,32.63,32.61,32.61,23412.0,30.9202,30.9297,30.9108,30.9108,23412.0
2021-06-16 12:05:00,32.62,32.64,32.61,32.62,34194.0,30.9202,30.9392,30.9108,30.9202,34194.0
2021-06-16 12:10:00,32.62,32.63,32.6,32.6,46617.0,30.9202,30.9297,30.9013,30.9013,46617.0
2021-06-16 12:15:00,32.6,32.61,32.59,32.6,39111.0,30.9013,30.9108,30.8918,30.9013,39111.0
2021-06-16 12:20:00,32.59,32.62,32.58,32.61,36081.0,30.8918,30.9202,30.8823,30.9108,36081.0
2021-06-16 12:25:00,32.61,32.61,32.59,32.59,38937.0,30.9108,30.9108,30.8918,30.8918,38937.0
2021-06-16 12:30:00,32.59,32.59,32.58,32.58,31704.0,30.8918,30.8918,30.8823,30.8823,31704.0
2021-06-16 12:35:00,32.58,32.59,32.55,32.55,36933.0,30.8823,30.8918,30.8539,30.8539,36933.0
2021-06-16 12:40:00,32.55,32.6,32.55,32.6,49773.0,30.8539,30.9013,30.8539,30.9013,49773.0
2021-06-16 12:45:00,32.6,32.6,32.58,32.6,46230.0,30.9013,30.9013,30.8823,30.9013,46230.0
2021-06-16 12:50:00,32.6,32.6,32.56,32.57,46299.0,30.9013,30.9013,30.8634,30.8729,46299.0
2021-06-16 12:55:00,32.57,32.61,32.57,32.61,45555.0,30.8729,30.9108,30.8729,30.9108,45555.0
2021-06-16 13:00:00,32.61,32.61,32.57,32.57,31650.0,30.9108,30.9108,30.8729,30.8729,31650.0
2021-06-16 13:05:00,32.56,32.57,32.53,32.53,36297.0,30.8634,30.8729,30.8349,30.8349,36297.0
2021-06-16 13:10:00,32.54,32.56,32.54,32.56,59841.0,30.8444,30.8634,30.8444,30.8634,59841.0
2021-06-16 13:15:00,32.56,32.56,32.54,32.54,41133.0,30.8634,30.8634,30.8444,30.8444,41133.0
2021-06-16 13:20:00,32.54,32.55,32.53,32.55,81816.0,30.8444,30.8539,30.8349,30.8539,81816.0
2021-06-16 13:25:00,32.54,32.55,32.53,32.54,25077.0,30.8444,30.8539,30.8349,30.8444,25077.0
2021-06-16 13:30:00,32.53,32.54,32.52,32.52,40197.0,30.8349,30.8444,30.8255,30.8255,40197.0
2021-06-16 13:35:00,32.53,32.54,32.52,32.53,56157.0,30.8349,30.8444,30.8255,30.8349,56157.0
2021-06-16 13:40:00,32.53,32.53,32.51,32.51,35214.0,30.8349,30.8349,30.816,30.816,35214.0
2021-06-16 13:45:00,32.51,32.51,32.46,32.47,45681.0,30.816,30.816,30.7686,30.7781,45681.0
2021-06-16 13:50:00,32.47,32.5,32.45,32.49,60009.0,30.7781,30.8065,30.7591,30.797,60009.0
2021-06-16 13:55:00,32.49,32.52,32.48,32.52,56628.0,30.797,30.8255,30.7875,30.8255,56628.0
2021-06-16 14:00:00,32.52,32.52,32.33,32.4,156192.0,30.8255,30.8255,30.6454,30.7117,156192.0
2021-06-16 14:05:00,32.41,32.52,32.4,32.48,96048.0,30.7212,30.8255,30.7117,30.7875,96048.0
2021-06-16 14:10:00,32.47,32.51,32.4,32.42,55479.0,30.7781,30.816,30.7117,30.7307,55479.0
2021-06-16 14:15:00,32.41,32.41,32.35,32.37,76800.0,30.7212,30.7212,30.6643,30.6833,76800.0
2021-06-16 14:20:00,32.37,32.44,32.36,32.41,52158.0,30.6833,30.7496,30.6738,30.7212,52158.0
2021-06-16 14:25:00,32.41,32.44,32.4,32.42,48369.0,30.7212,30.7496,30.7117,30.7307,48369.0
2021-06-16 14:30:00,32.41,32.44,32.37,32.38,83763.0,30.7212,30.7496,30.6833,30.6928,83763.0
2021-06-16 14:35:00,32.38,32.47,32.37,32.41,138318.0,30.6928,30.7781,30.6833,30.7212,138318.0
2021-06-16 14:40:00,32.42,32.42,32.31,32.32,500064.0,30.7307,30.7307,30.6264,30.6359,500064.0
2021-06-16 14:45:00,32.32,32.38,32.3,32.31,121014.0,30.6359,30.6928,30.6169,30.6264,121014.0
2021-06-16 14:50:00,32.31,32.39,32.31,32.37,87972.0,30.6264,30.7022,30.6264,30.6833,87972.0
2021-06-16 14:55:00,32.37,32.39,32.35,32.36,112101.0,30.6833,30.7022,30.6643,30.6738,112101.0
2021-06-16 15:00:00,32.35,32.37,32.34,32.35,117474.0,30.6643,30.6833,30.6548,30.6643,117474.0
2021-06-16 15:05:00,32.35,32.41,32.34,32.4,378111.0,30.6643,30.7212,30.6548,30.7117,378111.0
2021-06-16 15:10:00,32.41,32.42,32.39,32.41,74724.0,30.7212,30.7307,30.7022,30.7212,74724.0
2021-06-16 15:15:00,32.41,32.47,32.41,32.47,133002.0,30.7212,30.7781,30.7212,30.7781,133002.0
2021-06-16 15:20:00,32.47,32.48,32.42,32.46,158988.0,30.7781,30.7875,30.7307,30.7686,158988.0
2021-06-16 15:25:00,32.46,32.46,32.42,32.43,234066.0,30.7686,30.7686,30.7307,30.7401,234066.0
2021-06-16 15:30:00,32.43,32.43,32.4,32.42,101727.0,30.7401,30.7401,30.7117,30.7307,101727.0
2021-06-16 15:35:00,32.42,32.44,32.39,32.43,141300.0,30.7307,30.7496,30.7022,30.7401,141300.0
2021-06-16 15:40:00,32.44,32.46,32.41,32.43,141726.0,30.7496,30.7686,30.7212,30.7401,141726.0
2021-06-16 15:45:00,32.42,32.43,32.4,32.41,147294.0,30.7307,30.7401,30.7117,30.7212,147294.0
2021-06-16 15:50:00,32.41,32.42,32.4,32.41,211098.0,30.7212,30.7307,30.7117,30.7212,211098.0
2021-06-16 15:55:00,32.41,32.44,32.4,32.41,504564.0,30.7212,30.7496,30.7117,30.7212,504564.0
2021-06-17 09:30:00,32.45,32.49,32.38,32.45,133242.0,30.7591,30.797,30.6928,30.7591,133242.0
2021-06-17 09:35:00,32.44,32.48,32.42,32.46,48018.0,30.7496,30.7875,30.7307,30.7686,48018.0
2021-06-17 09:40:00,32.45,32.45,32.35,32.36,84996.0,30.7591,30.7591,30.6643,30.6738,84996.0
2021-06-17 09:45:00,32.35,32.36,32.26,32.26,59139.0,30.6643,30.6738,30.579,30.579,59139.0
2021-06-17 09:50:00,32.26,32.28,32.23,32.23,59478.0,30.579,30.598,30.5506,30.5506,59478.0
2021-06-17 09:55:00,32.24,32.24,32.17,32.18,50019.0,30.56,30.56,30.4937,30.5032,50019.0
2021-06-17 10:00:00,32.19,32.24,32.17,32.24,58113.0,30.5127,30.56,30.4937,30.56,58113.0
2021-06-17 10:05:00,32.25,32.25,32.15,32.17,117546.0,30.5695,30.5695,30.4747,30.4937,117546.0
2021-06-17 10:10:00,32.17,32.18,32.14,32.14,67791.0,30.4937,30.5032,30.4653,30.4653,67791.0
2021-06-17 10:15:00,32.14,32.19,32.14,32.19,91953.0,30.4653,30.5127,30.4653,30.5127,91953.0
2021-06-17 10:20:00,32.2,32.21,32.17,32.18,80499.0,30.5221,30.5316,30.4937,30.5032,80499.0
2021-06-17 10:25:00,32.18,32.2,32.13,32.13,112218.0,30.5032,30.5221,30.4558,30.4558,112218.0
2021-06-17 10:30:00,32.13,32.19,32.12,32.19,117504.0,30.4558,30.5127,30.4463,30.5127,117504.0
2021-06-17 10:35:00,32.19,32.23,32.18,32.2,80985.0,30.5127,30.5506,30.5032,30.5221,80985.0
2021-06-17 10:40:00,32.21,32.24,32.21,32.22,84399.0,30.5316,30.56,30.5316,30.5411,84399.0
2021-06-17 10:45:00,32.22,32.23,32.18,32.22,61122.0,30.5411,30.5506,30.5032,30.5411,61122.0
2021-06-17 10:50:00,32.22,32.23,32.15,32.15,64329.0,30.5411,30.5506,30.4747,30.4747,64329.0
2021-06-17 10:55:00,32.15,32.16,32.09,32.11,71352.0,30.4747,30.4842,30.4179,30.4368,71352.0
2021-06-17 11:00:00,32.11,32.12,32.08,32.11,73338.0,30.4368,30.4463,30.4084,30.4368,73338.0
2021-06-17 11:05:00,32.11,32.13,32.1,32.11,99426.0,30.4368,30.4558,30.4273,30.4368,99426.0
2021-06-17 11:10:00,32.11,32.13,32.1,32.11,193317.0,30.4368,30.4558,30.4273,30.4368,193317.0
2021-06-17 11:15:00,32.12,32.13,32.09,32.12,140919.0,30.4463,30.4558,30.4179,30.4463,140919.0
2021-06-17 11:20:00,32.12,32.12,32.08,32.09,90519.0,30.4463,30.4463,30.4084,30.4179,90519.0
2021-06-17 11:25:00,32.09,32.13,32.07,32.12,90744.0,30.4179,30.4558,30.3989,30.4463,90744.0
2021-06-17 11:30:00,32.13,32.16,32.12,32.15,55398.0,30.4558,30.4842,30.4463,30.4747,55398.0
2021-06-17 11:35:00,32.15,32.17,32.12,32.17,72783.0,30.4747,30.4937,30.4463,30.4937,72783.0
2021-06-17 11:40:00,32.17,32.17,32.11,32.12,57078.0,30.4937,30.4937,30.4368,30.4463,57078.0
2021-06-17 11:45:00,32.11,32.13,32.1,32.11,53367.0,30.4368,30.4558,30.4273,30.4368,53367.0
2021-06-17 11:50:00,32.11,32.12,32.06,32.08,74595.0,30.4368,30.4463,30.3894,30.4084,74595.0
2021-06-17 11:55:00,32.08,32.08,32.06,32.08,88002.0,30.4084,30.4084,30.3894,30.4084,88002.0
2021-06-17 12:00:00,32.07,32.07,32.05,32.07,59025.0,30.3989,30.3989,30.3799,30.3989,59025.0
2021-06-17 12:05:00,32.07,32.07,32.01,32.02,63864.0,30.3989,30.3989,30.342,30.3515,63864.0
2021-06-17 12:10:00,32.02,32.04,32.01,32.03,76572.0,30.3515,30.3705,30.342,30.361,76572.0
2021-06-17 12:15:00,32.03,32.03,31.94,31.95,62955.0,30.361,30.361,30.2757,30.2852,62955.0
2021-06-17 12:20:00,31.95,31.95,31.89,31.9,198456.0,30.2852,30.2852,30.2283,30.2378,198456.0
2021-06-17 12:25:00,31.9,31.94,31.89,31.93,91344.0,30.2378,30.2757,30.2283,30.2662,91344.0
2021-06-17 12:30:00,31.91,31.97,31.88,31.97,80901.0,30.2472,30.3041,30.2188,30.3041,80901.0
2021-06-17 12:35:00,31.97,31.98,31.95,31.95,77904.0,30.3041,30.3136,30.2852,30.2852,77904.0
2021-06-17 12:40:00,31.95,32.0,31.95,31.97,154944.0,30.2852,30.3326,30.2852,30.3041,154944.0
2021-06-17 12:45:00,31.96,31.99,31.96,31.98,49458.0,30.2946,30.3231,30.2946,30.3136,49458.0
2021-06-17 12:50:00,31.98,32.0,31.97,31.99,78507.0,30.3136,30.3326,30.3041,30.3231,78507.0
2021-06-17 12:55:00,31.99,32.04,31.98,32.04,125163.0,30.3231,30.3705,30.3136,30.3705,125163.0
2021-06-17 13:00:00,32.04,32.1,32.04,32.07,37395.0,30.3705,30.4273,30.3705,30.3989,37395.0
2021-06-17 13:05:00,32.07,32.11,32.06,32.1,39819.0,30.3989,30.4368,30.3894,30.4273,39819.0
2021-06-17 13:10:00,32.1,32.1,32.09,32.1,68625.0,30.4273,30.4273,30.4179,30.4273,68625.0
2021-06-17 13:15:00,32.1,32.14,32.09,32.13,52083.0,30.4273,30.4653,30.4179,30.4558,52083.0
2021-06-17 13:20:00,32.14,32.15,32.13,32.15,32988.0,30.4653,30.4747,30.4558,30.4747,32988.0
2021-06-17 13:25:00,32.15,32.17,32.14,32.16,46032.0,30.4747,30.4937,30.4653,30.4842,46032.0
2021-06-17 13:30:00,32.16,32.18,32.14,32.18,29616.0,30.4842,30.5032,30.4653,30.5032,29616.0
2021-06-17 13:35:00,32.18,32.19,32.16,32.16,143508.0,30.5032,30.5127,30.4842,30.4842,143508.0
2021-06-17 13:40:00,32.16,32.18,32.14,32.17,39117.0,30.4842,30.5032,30.4653,30.4937,39117.0
2021-06-17 13:45:00,32.17,32.17,32.13,32.13,54042.0,30.4937,30.4937,30.4558,30.4558,54042.0
2021-06-17 13:50:00,32.13,32.13,32.1,32.11,73842.0,30.4558,30.4558,30.4273,30.4368,73842.0
2021-06-17 13:55:00,32.11,32.11,32.09,32.11,63711.0,30.4368,30.4368,30.4179,30.4368,63711.0
2021-06-17 14:00:00,32.11,32.13,32.1,32.12,54951.0,30.4368,30.4558,30.4273,30.4463,54951.0
2021-06-17 14:05:00,32.12,32.13,32.06,32.07,87231.0,30.4463,30.4558,30.3894,30.3989,87231.0
2021-06-17 14:10:00,32.07,32.12,32.07,32.11,45168.0,30.3989,30.4463,30.3989,30.4368,45168.0
2021-06-17 14:15:00,32.11,32.12,32.09,32.11,35769.0,30.4368,30.4463,30.4179,30.4368,35769.0
2021-06-17 14:20:00,32.1,32.11,32.08,32.1,42936.0,30.4273,30.4368,30.4084,30.4273,42936.0
2021-06-17 14:25:00,32.09,32.12,32.09,32.12,40326.0,30.4179,30.4463,30.4179,30.4463,40326.0
2021-06-17 14:30:00,32.12,32.12,32.07,32.09,24672.0,30.4463,30.4463,30.3989,30.4179,24672.0
2021-06-17 14:35:00,32.08,32.08,32.05,32.07,47319.0,30.4084,30.4084,30.3799,30.3989,47319.0
2021-06-17 14:40:00,32.07,32.09,32.07,32.07,36285.0,30.3989,30.4179,30.3989,30.3989,36285.0
2021-06-17 14:45:00,32.07,32.08,32.06,32.06,39993.0,30.3989,30.4084,30.3894,30.3894,39993.0
2021-06-17 14:50:00,32.06,32.07,32.04,32.05,24990.0,30.3894,30.3989,30.3705,30.3799,24990.0
2021-06-17 14:55:00,32.04,32.05,32.03,32.03,92433.0,30.3705,30.3799,30.361,30.361,92433.0
2021-06-17 15:00:00,32.03,32.07,32.02,32.07,102168.0,30.361,30.3989,30.3515,30.3989,102168.0
2021-06-17 15:05:00,32.07,32.08,32.06,32.08,56868.0,30.3989,30.4084,30.3894,30.4084,56868.0
2021-06-17 15:10:00,32.07,32.14,32.07,32.13,53733.0,30.3989,30.4653,30.3989,30.4558,53733.0
2021-06-17 15:15:00,32.13,32.13,32.09,32.11,67521.0,30.4558,30.4558,30.4179,30.4368,67521.0
2021-06-17 15:20:00,32.12,32.12,32.1,32.11,62883.0,30.4463,30.4463,30.4273,30.4368,62883.0
2021-06-17 15:25:00,32.11,32.14,32.1,32.13,67464.0,30.4368,30.4653,30.4273,30.4558,67464.0
2021-06-17 15:30:00,32.13,32.17,32.13,32.15,115140.0,30.4558,30.4937,30.4558,30.4747,115140.0
2021-06-17 15:35:00,32.15,32.18,32.15,32.18,101487.0,30.4747,30.5032,30.4747,30.5032,101487.0
2021-06-17 15:40:00,32.17,32.18,32.14,32.15,98487.0,30.4937,30.5032,30.4653,30.4747,98487.0
2021-06-17 15:45:00,32.15,32.16,32.12,32.15,82446.0,30.4747,30.4842,30.4463,30.4747,82446.0
2021-06-17 15:50:00,32.15,32.17,32.1,32.11,216768.0,30.4747,30.4937,30.4273,30.4368,216768.0
2021-06-17 15:55:00,32.11,32.12,32.07,32.07,355572.0,30.4368,30.4463,30.3989,30.3989,355572.0
2021-06-18 09:30:00,31.78,31.89,31.63,31.73,1905705.0,30.124,30.2283,29.9818,30.0766,1905705.0
2021-06-18 09:35:00,31.71,31.81,31.7,31.78,140037.0,30.0577,30.1525,30.0482,30.124,140037.0
2021-06-18 09:40:00,31.77,31.8,31.7,31.79,180507.0,30.1145,30.143,30.0482,30.1335,180507.0
2021-06-18 09:45:00,31.78,31.78,31.7,31.75,135462.0,30.124,30.124,30.0482,30.0956,135462.0
2021-06-18 09:50:00,31.75,31.75,31.63,31.66,248946.0,30.0956,30.0956,29.9818,30.0103,248946.0
2021-06-18 09:55:00,31.66,31.7,31.63,31.7,269946.0,30.0103,30.0482,29.9818,30.0482,269946.0
2021-06-18 10:00:00,31.7,31.7,31.51,31.51,214065.0,30.0482,30.0482,29.8681,29.8681,214065.0
2021-06-18 10:05:00,31.52,31.63,31.52,31.62,135144.0,29.8776,29.9818,29.8776,29.9724,135144.0
2021-06-18 10:10:00,31.63,31.71,31.61,31.71,118731.0,29.9818,30.0577,29.9629,30.0577,118731.0
2021-06-18 10:15:00,31.71,31.73,31.68,31.68,176736.0,30.0577,30.0766,30.0292,30.0292,176736.0
2021-06-18 10:20:00,31.69,31.76,31.67,31.68,79089.0,30.0387,30.1051,30.0197,30.0292,79089.0
2021-06-18 10:25:00,31.68,31.72,31.67,31.72,69432.0,30.0292,30.0671,30.0197,30.0671,69432.0
2021-06-18 10:30:00,31.71,31.74,31.66,31.73,75621.0,30.0577,30.0861,30.0103,30.0766,75621.0
2021-06-18 10:35:00,31.72,31.77,31.72,31.75,53661.0,30.0671,30.1145,30.0671,30.0956,53661.0
2021-06-18 10:40:00,31.74,31.74,31.68,31.69,65781.0,30.0861,30.0861,30.0292,30.0387,65781.0
2021-06-18 10:45:00,31.68,31.69,31.66,31.67,85869.0,30.0292,30.0387,30.0103,30.0197,85869.0
2021-06-18 10:50:00,31.67,31.71,31.66,31.69,85452.0,30.0197,30.0577,30.0103,30.0387,85452.0
2021-06-18 10:55:00,31.68,31.71,31.66,31.66,206061.0,30.0292,30.0577,30.0103,30.0103,206061.0
2021-06-18 11:00:00,31.66,31.66,31.59,31.6,146469.0,30.0103,30.0103,29.9439,29.9534,146469.0
2021-06-18 11:05:00,31.59,31.6,31.56,31.58,64056.0,29.9439,29.9534,29.9155,29.9344,64056.0
2021-06-18 11:10:00,31.58,31.63,31.58,31.58,101856.0,29.9344,29.9818,29.9344,29.9344,101856.0
2021-06-18 11:15:00,31.58,31.63,31.58,31.62,93252.0,29.9344,29.9818,29.9344,29.9724,93252.0
2021-06-18 11:20:00,31.62,31.65,31.62,31.65,47625.0,29.9724,30.0008,29.9724,30.0008,47625.0
2021-06-18 11:25:00,31.65,31.66,31.59,31.61,45789.0,30.0008,30.0103,29.9439,29.9629,45789.0
2021-06-18 11:30:00,31.61,31.7,31.61,31.69,56385.0,29.9629,30.0482,29.9629,30.0387,56385.0
2021-06-18 11:35:00,31.69,31.71,31.69,31.7,41067.0,30.0387,30.0577,30.0387,30.0482,41067.0
2021-06-18 11:40:00,31.7,31.71,31.67,31.69,57921.0,30.0482,30.0577,30.0197,30.0387,57921.0
2021-06-18 11:45:00,31.69,31.72,31.68,31.72,52125.0,30.0387,30.0671,30.0292,30.0671,52125.0
2021-06-18 11:50:00,31.72,31.72,31.7,31.71,59742.0,30.0671,30.0671,30.0482,30.0577,59742.0
2021-06-18 11:55:00,31.7,31.73,31.7,31.71,47268.0,30.0482,30.0766,30.0482,30.0577,47268.0
2021-06-18 12:00:00,31.7,31.71,31.67,31.69,100722.0,30.0482,30.0577,30.0197,30.0387,100722.0
2021-06-18 12:05:00,31.69,31.73,31.69,31.73,49815.0,30.0387,30.0766,30.0387,30.0766,49815.0
2021-06-18 12:10:00,31.73,31.73,31.69,31.7,46629.0,30.0766,30.0766,30.0387,30.0482,46629.0
2021-06-18 12:15:00,31.71,31.71,31.68,31.69,81504.0,30.0577,30.0577,30.0292,30.0387,81504.0
2021-06-18 12:20:00,31.69,31.71,31.68,31.68,52338.0,30.0387,30.0577,30.0292,30.0292,52338.0
2021-06-18 12:25:00,31.68,31.7,31.67,31.69,56949.0,30.0292,30.0482,30.0197,30.0387,56949.0
2021-06-18 12:30:00,31.69,31.7,31.65,31.66,113991.0,30.0387,30.0482,30.0008,30.0103,113991.0
2021-06-18 12:35:00,31.65,31.66,31.63,31.63,92949.0,30.0008,30.0103,29.9818,29.9818,92949.0
2021-06-18 12:40:00,31.63,31.63,31.59,31.59,70218.0,29.9818,29.9818,29.9439,29.9439,70218.0
2021-06-18 12:45:00,31.59,31.59,31.52,31.57,92028.0,29.9439,29.9439,29.8776,29.925,92028.0
2021-06-18 12:50:00,31.57,31.58,31.55,31.55,69816.0,29.925,29.9344,29.906,29.906,69816.0
2021-06-18 12:55:00,31.54,31.55,31.53,31.55,74787.0,29.8965,29.906,29.887,29.906,74787.0
2021-06-18 13:00:00,31.55,31.58,31.53,31.56,73272.0,29.906,29.9344,29.887,29.9155,73272.0
2021-06-18 13:05:00,31.57,31.58,31.56,31.58,51111.0,29.925,29.9344,29.9155,29.9344,51111.0
2021-06-18 13:10:00,31.58,31.62,31.58,31.62,65751.0,29.9344,29.9724,29.9344,29.9724,65751.0
2021-06-18 13:15:00,31.62,31.63,31.62,31.63,56469.0,29.9724,29.9818,29.9724,29.9818,56469.0
2021-06-18 13:20:00,31.62,31.63,31.61,31.62,47595.0,29.9724,29.9818,29.9629,29.9724,47595.0
2021-06-18 13:25:00,31.62,31.62,31.59,31.61,68991.0,29.9724,29.9724,29.9439,29.9629,68991.0
2021-06-18 13:30:00,31.61,31.63,31.61,31.63,59010.0,29.9629,29.9818,29.9629,29.9818,59010.0
2021-06-18 13:35:00,31.63,31.64,31.61,31.61,69135.0,29.9818,29.9913,29.9629,29.9629,69135.0
2021-06-18 13:40:00,31.62,31.63,31.6,31.6,52260.0,29.9724,29.9818,29.9534,29.9534,52260.0
2021-06-18 13:45:00,31.61,31.61,31.58,31.59,72795.0,29.9629,29.9629,29.9344,29.9439,72795.0
2021-06-18 13:50:00,31.59,31.59,31.57,31.59,41790.0,29.9439,29.9439,29.925,29.9439,41790.0
2021-06-18 13:55:00,31.59,31.62,31.57,31.61,69330.0,29.9439,29.9724,29.925,29.9629,69330.0
2021-06-18 14:00:00,31.61,31.66,31.6,31.63,130983.0,29.9629,30.0103,29.9534,29.9818,130983.0
2021-06-18 14:05:00,31.63,31.66,31.63,31.65,99525.0,29.9818,30.0103,29.9818,30.0008,99525.0
2021-06-18 14:10:00,31.65,31.68,31.65,31.67,64506.0,30.0008,30.0292,30.0008,30.0197,64506.0
2021-06-18 14:15:00,31.67,31.69,31.66,31.69,68700.0,30.0197,30.0387,30.0103,30.0387,68700.0
2021-06-18 14:20:00,31.68,31.71,31.68,31.71,67734.0,30.0292,30.0577,30.0292,30.0577,67734.0
2021-06-18 14:25:00,31.7,31.71,31.68,31.7,50181.0,30.0482,30.0577,30.0292,30.0482,50181.0
2021-06-18 14:30:00,31.7,31.72,31.69,31.71,85203.0,30.0482,30.0671,30.0387,30.0577,85203.0
2021-06-18 14:35:00,31.71,31.71,31.67,31.68,67761.0,30.0577,30.0577,30.0197,30.0292,67761.0
2021-06-18 14:40:00,31.68,31.69,31.66,31.66,67470.0,30.0292,30.0387,30.0103,30.0103,67470.0
2021-06-18 14:45:00,31.66,31.67,31.65,31.66,49149.0,30.0103,30.0197,30.0008,30.0103,49149.0
2021-06-18 14:50:00,31.66,31.69,31.66,31.67,80376.0,30.0103,30.0387,30.0103,30.0197,80376.0
2021-06-18 14:55:00,31.67,31.67,31.63,31.66,98541.0,30.0197,30.0197,29.9818,30.0103,98541.0
2021-06-18 15:00:00,31.66,31.7,31.66,31.67,89265.0,30.0103,30.0482,30.0103,30.0197,89265.0
2021-06-18 15:05:00,31.67,31.68,31.66,31.67,63336.0,30.0197,30.0292,30.0103,30.0197,63336.0
2021-06-18 15:10:00,31.68,31.69,31.65,31.69,96660.0,30.0292,30.0387,30.0008,30.0387,96660.0
2021-06-18 15:15:00,31.68,31.7,31.68,31.69,80637.0,30.0292,30.0482,30.0292,30.0387,80637.0
2021-06-18 15:20:00,31.69,31.72,31.68,31.71,81423.0,30.0387,30.0671,30.0292,30.0577,81423.0
2021-06-18 15:25:00,31.71,31.75,31.7,31.74,174156.0,30.0577,30.0956,30.0482,30.0861,174156.0
2021-06-18 15:30:00,31.74,31.77,31.73,31.73,199650.0,30.0861,30.1145,30.0766,30.0766,199650.0
2021-06-18 15:35:00,31.73,31.81,31.7,31.8,259965.0,30.0766,30.1525,30.0482,30.143,259965.0
2021-06-18 15:40:00,31.8,31.8,31.74,31.76,309951.0,30.143,30.143,30.0861,30.1051,309951.0
2021-06-18 15:45:00,31.76,31.76,31.7,31.71,238491.0,30.1051,30.1051,30.0482,30.0577,238491.0
2021-06-18 15:50:00,31.71,31.74,31.62,31.65,625896.0,30.0577,30.0861,29.9724,30.0008,625896.0
2021-06-18 15:55:00,31.64,31.67,31.58,31.58,1108884.0,29.9913,30.0197,29.9344,29.9344,1108884.0
2021-06-21 09:30:00,31.77,31.88,31.73,31.88,259995.0,30.1145,30.2188,30.0766,30.2188,259995.0
2021-06-21 09:35:00,31.88,32.02,31.86,31.93,62520.0,30.2188,30.3515,30.1998,30.2662,62520.0
2021-06-21 09:40:00,31.94,31.95,31.85,31.85,89967.0,30.2757,30.2852,30.1904,30.1904,89967.0
2021-06-21 09:45:00,31.84,31.94,31.84,31.9,85443.0,30.1809,30.2757,30.1809,30.2378,85443.0
2021-06-21 09:50:00,31.9,31.95,31.87,31.94,88143.0,30.2378,30.2852,30.2093,30.2757,88143.0
2021-06-21 09:55:00,31.94,31.95,31.87,31.87,59115.0,30.2757,30.2852,30.2093,30.2093,59115.0
2021-06-21 10:00:00,31.87,31.92,31.87,31.92,86049.0,30.2093,30.2567,30.2093,30.2567,86049.0
2021-06-21 10:05:00,31.93,32.0,31.92,32.0,94770.0,30.2662,30.3326,30.2567,30.3326,94770.0
2021-06-21 10:10:00,32.0,32.02,31.98,32.0,95490.0,30.3326,30.3515,30.3136,30.3326,95490.0
2021-06-21 10:15:00,32.0,32.08,32.0,32.06,55788.0,30.3326,30.4084,30.3326,30.3894,55788.0
2021-06-21 10:20:00,32.06,32.12,32.05,32.05,82242.0,30.3894,30.4463,30.3799,30.3799,82242.0
2021-06-21 10:25:00,32.06,32.11,32.04,32.1,45093.0,30.3894,30.4368,30.3705,30.4273,45093.0
2021-06-21 10:30:00,32.09,32.12,32.06,32.06,78660.0,30.4179,30.4463,30.3894,30.3894,78660.0
2021-06-21 10:35:00,32.06,32.1,32.03,32.08,107235.0,30.3894,30.4273,30.361,30.4084,107235.0
2021-06-21 10:40:00,32.08,32.13,32.07,32.08,46983.0,30.4084,30.4558,30.3989,30.4084,46983.0
2021-06-21 10:45:00,32.08,32.1,32.06,32.06,55101.0,30.4084,30.4273,30.3894,30.3894,55101.0
2021-06-21 10:50:00,32.06,32.1,32.06,32.07,40977.0,30.3894,30.4273,30.3894,30.3989,40977.0
2021-06-21 10:55:00,32.07,32.09,32.06,32.08,64101.0,30.3989,30.4179,30.3894,30.4084,64101.0
2021-06-21 11:00:00,32.08,32.08,31.98,31.99,45726.0,30.4084,30.4084,30.3136,30.3231,45726.0
2021-06-21 11:05:00,31.99,32.01,31.96,32.01,63681.0,30.3231,30.342,30.2946,30.342,63681.0
2021-06-21 11:10:00,32.01,32.02,31.99,32.01,48714.0,30.342,30.3515,30.3231,30.342,48714.0
2021-06-21 11:15:00,32.0,32.04,32.0,32.03,36060.0,30.3326,30.3705,30.3326,30.361,36060.0
2021-06-21 11:20:00,32.04,32.07,32.03,32.06,40716.0,30.3705,30.3989,30.361,30.3894,40716.0
2021-06-21 11:25:00,32.05,32.07,32.02,32.05,57030.0,30.3799,30.3989,30.3515,30.3799,57030.0
2021-06-21 11:30:00,32.04,32.06,32.03,32.05,37464.0,30.3705,30.3894,30.361,30.3799,37464.0
2021-06-21 11:35:00,32.05,32.07,32.04,32.07,34578.0,30.3799,30.3989,30.3705,30.3989,34578.0
2021-06-21 11:40:00,32.07,32.09,32.06,32.07,28479.0,30.3989,30.4179,30.3894,30.3989,28479.0
2021-06-21 11:45:00,32.07,32.08,32.06,32.06,15648.0,30.3989,30.4084,30.3894,30.3894,15648.0
2021-06-21 11:50:00,32.06,32.07,32.03,32.04,30513.0,30.3894,30.3989,30.361,30.3705,30513.0
2021-06-21 11:55:00,32.03,32.04,32.02,32.03,37110.0,30.361,30.3705,30.3515,30.361,37110.0
2021-06-21 12:00:00,32.02,32.03,31.99,31.99,21237.0,30.3515,30.361,30.3231,30.3231,21237.0
2021-06-21 12:05:00,31.99,32.0,31.98,31.98,23640.0,30.3231,30.3326,30.3136,30.3136,23640.0
2021-06-21 12:10:00,31.98,31.99,31.97,31.98,17034.0,30.3136,30.3231,30.3041,30.3136,17034.0
2021-06-21 12:15:00,31.98,31.98,31.95,31.96,22803.0,30.3136,30.3136,30.2852,30.2946,22803.0
2021-06-21 12:20:00,31.95,31.96,31.92,31.93,38691.0,30.2852,30.2946,30.2567,30.2662,38691.0
2021-06-21 12:25:00,31.93,31.93,31.9,31.91,21084.0,30.2662,30.2662,30.2378,30.2472,21084.0
2021-06-21 12:30:00,31.91,31.94,31.91,31.94,39222.0,30.2472,30.2757,30.2472,30.2757,39222.0
2021-06-21 12:35:00,31.93,31.95,31.93,31.94,31596.0,30.2662,30.2852,30.2662,30.2757,31596.0
2021-06-21 12:40:00,31.94,31.95,31.93,31.93,17031.0,30.2757,30.2852,30.2662,30.2662,17031.0
2021-06-21 12:45:00,31.92,31.94,31.91,31.92,29301.0,30.2567,30.2757,30.2472,30.2567,29301.0
2021-06-21 12:50:00,31.92,31.92,31.9,31.91,24273.0,30.2567,30.2567,30.2378,30.2472,24273.0
2021-06-21 12:55:00,31.91,31.92,31.89,31.91,14481.0,30.2472,30.2567,30.2283,30.2472,14481.0
2021-06-21 13:00:00,31.91,31.91,31.9,31.9,16344.0,30.2472,30.2472,30.2378,30.2378,16344.0
2021-06-21 13:05:00,31.9,31.91,31.89,31.89,24951.0,30.2378,30.2472,30.2283,30.2283,24951.0
2021-06-21 13:10:00,31.89,31.92,31.88,31.92,39945.0,30.2283,30.2567,30.2188,30.2567,39945.0
2021-06-21 13:15:00,31.92,31.93,31.92,31.92,28545.0,30.2567,30.2662,30.2567,30.2567,28545.0
2021-06-21 13:20:00,31.92,31.94,31.92,31.92,26112.0,30.2567,30.2757,30.2567,30.2567,26112.0
2021-06-21 13:25:00,31.92,31.94,31.92,31.94,23757.0,30.2567,30.2757,30.2567,30.2757,23757.0
2021-06-21 13:30:00,31.94,32.0,31.94,31.98,169914.0,30.2757,30.3326,30.2757,30.3136,169914.0
2021-06-21 13:35:00,31.98,31.98,31.96,31.97,40248.0,30.3136,30.3136,30.2946,30.3041,40248.0
2021-06-21 13:40:00,31.97,32.02,31.97,32.02,57540.0,30.3041,30.3515,30.3041,30.3515,57540.0
2021-06-21 13:45:00,32.01,32.03,32.0,32.03,28485.0,30.342,30.361,30.3326,30.361,28485.0
2021-06-21 13:50:00,32.02,32.03,32.01,32.02,35424.0,30.3515,30.361,30.342,30.3515,35424.0
2021-06-21 13:55:00,32.02,32.04,32.02,32.04,47115.0,30.3515,30.3705,30.3515,30.3705,47115.0
2021-06-21 14:00:00,32.05,32.05,32.04,32.04,51576.0,30.3799,30.3799,30.3705,30.3705,51576.0
2021-06-21 14:05:00,32.04,32.04,32.01,32.01,49797.0,30.3705,30.3705,30.342,30.342,49797.0
2021-06-21 14:10:00,32.02,32.02,32.01,32.01,19953.0,30.3515,30.3515,30.342,30.342,19953.0
2021-06-21 14:15:00,32.01,32.02,32.0,32.0,25668.0,30.342,30.3515,30.3326,30.3326,25668.0
2021-06-21 14:20:00,31.99,31.99,31.96,31.96,90006.0,30.3231,30.3231,30.2946,30.2946,90006.0
2021-06-21 14:25:00,31.96,31.96,31.94,31.94,49251.0,30.2946,30.2946,30.2757,30.2757,49251.0
2021-06-21 14:30:00,31.94,31.95,31.92,31.93,40503.0,30.2757,30.2852,30.2567,30.2662,40503.0
2021-06-21 14:35:00,31.93,31.94,31.92,31.93,84450.0,30.2662,30.2757,30.2567,30.2662,84450.0
2021-06-21 14:40:00,31.93,31.94,31.92,31.92,44205.0,30.2662,30.2757,30.2567,30.2567,44205.0
2021-06-21 14:45:00,31.92,31.92,31.91,31.91,33609.0,30.2567,30.2567,30.2472,30.2472,33609.0
2021-06-21 14:50:00,31.91,31.92,31.9,31.92,37395.0,30.2472,30.2567,30.2378,30.2567,37395.0
2021-06-21 14:55:00,31.92,31.93,31.91,31.93,30060.0,30.2567,30.2662,30.2472,30.2662,30060.0
2021-06-21 15:00:00,31.93,31.94,31.91,31.91,61872.0,30.2662,30.2757,30.2472,30.2472,61872.0
2021-06-21 15:05:00,31.91,31.94,31.91,31.94,65055.0,30.2472,30.2757,30.2472,30.2757,65055.0
2021-06-21 15:10:00,31.94,31.94,31.92,31.92,46092.0,30.2757,30.2757,30.2567,30.2567,46092.0
2021-06-21 15:15:00,31.93,31.94,31.92,31.94,50715.0,30.2662,30.2757,30.2567,30.2757,50715.0
2021-06-21 15:20:00,31.94,31.95,31.93,31.94,45792.0,30.2757,30.2852,30.2662,30.2757,45792.0
2021-06-21 15:25:00,31.94,31.98,31.94,31.97,72942.0,30.2757,30.3136,30.2757,30.3041,72942.0
2021-06-21 15:30:00,31.97,32.0,31.95,31.98,140430.0,30.3041,30.3326,30.2852,30.3136,140430.0
2021-06-21 15:35:00,31.98,31.99,31.96,31.98,164754.0,30.3136,30.3231,30.2946,30.3136,164754.0
2021-06-21 15:40:00,31.98,31.98,31.91,31.92,97050.0,30.3136,30.3136,30.2472,30.2567,97050.0
2021-06-21 15:45:00,31.92,31.94,31.89,31.93,128211.0,30.2567,30.2757,30.2283,30.2662,128211.0
2021-06-21 15:50:00,31.93,31.96,31.92,31.96,188055.0,30.2662,30.2946,30.2567,30.2946,188055.0
2021-06-21 15:55:00,31.96,31.96,31.91,31.94,247017.0,30.2946,30.2946,30.2472,30.2757,247017.0
2021-06-22 09:30:00,31.92,32.0,31.81,31.91,152247.0,30.2567,30.3326,30.1525,30.2472,152247.0
2021-06-22 09:35:00,31.89,31.89,31.73,31.74,54585.0,30.2283,30.2283,30.0766,30.0861,54585.0
2021-06-22 09:40:00,31.74,31.8,31.74,31.79,68355.0,30.0861,30.143,30.0861,30.1335,68355.0
2021-06-22 09:45:00,31.79,31.85,31.77,31.79,77439.0,30.1335,30.1904,30.1145,30.1335,77439.0
2021-06-22 09:50:00,31.79,31.81,31.74,31.78,57669.0,30.1335,30.1525,30.0861,30.124,57669.0
2021-06-22 09:55:00,31.78,31.78,31.73,31.76,33066.0,30.124,30.124,30.0766,30.1051,33066.0
2021-06-22 10:00:00,31.76,31.8,31.76,31.77,49734.0,30.1051,30.143,30.1051,30.1145,49734.0
2021-06-22 10:05:00,31.78,31.82,31.78,31.8,44166.0,30.124,30.1619,30.124,30.143,44166.0
2021-06-22 10:10:00,31.79,31.8,31.73,31.74,48930.0,30.1335,30.143,30.0766,30.0861,48930.0
2021-06-22 10:15:00,31.74,31.8,31.74,31.78,56409.0,30.0861,30.143,30.0861,30.124,56409.0
2021-06-22 10:20:00,31.78,31.8,31.77,31.79,42720.0,30.124,30.143,30.1145,30.1335,42720.0
2021-06-22 10:25:00,31.79,31.81,31.77,31.79,34932.0,30.1335,30.1525,30.1145,30.1335,34932.0
2021-06-22 10:30:00,31.79,31.82,31.78,31.79,41028.0,30.1335,30.1619,30.124,30.1335,41028.0
2021-06-22 10:35:00,31.79,31.84,31.77,31.84,29520.0,30.1335,30.1809,30.1145,30.1809,29520.0
2021-06-22 10:40:00,31.85,31.88,31.84,31.88,30831.0,30.1904,30.2188,30.1809,30.2188,30831.0
2021-06-22 10:45:00,31.88,31.89,31.87,31.89,35211.0,30.2188,30.2283,30.2093,30.2283,35211.0
2021-06-22 10:50:00,31.9,31.91,31.89,31.9,42360.0,30.2378,30.2472,30.2283,30.2378,42360.0
2021-06-22 10:55:00,31.9,31.92,31.9,31.91,31716.0,30.2378,30.2567,30.2378,30.2472,31716.0
2021-06-22 11:00:00,31.91,31.91,31.86,31.87,54783.0,30.2472,30.2472,30.1998,30.2093,54783.0
2021-06-22 11:05:00,31.87,31.88,31.85,31.86,35358.0,30.2093,30.2188,30.1904,30.1998,35358.0
2021-06-22 11:10:00,31.86,31.91,31.86,31.91,53793.0,30.1998,30.2472,30.1998,30.2472,53793.0
2021-06-22 11:15:00,31.91,31.93,31.9,31.91,41370.0,30.2472,30.2662,30.2378,30.2472,41370.0
2021-06-22 11:20:00,31.91,31.91,31.88,31.88,31722.0,30.2472,30.2472,30.2188,30.2188,31722.0
2021-06-22 11:25:00,31.88,31.91,31.86,31.88,82044.0,30.2188,30.2472,30.1998,30.2188,82044.0
2021-06-22 11:30:00,31.88,31.9,31.87,31.88,53991.0,30.2188,30.2378,30.2093,30.2188,53991.0
2021-06-22 11:35:00,31.88,31.88,31.82,31.84,92124.0,30.2188,30.2188,30.1619,30.1809,92124.0
2021-06-22 11:40:00,31.84,31.86,31.83,31.84,49386.0,30.1809,30.1998,30.1714,30.1809,49386.0
2021-06-22 11:45:00,31.84,31.86,31.83,31.84,29466.0,30.1809,30.1998,30.1714,30.1809,29466.0
2021-06-22 11:50:00,31.84,31.84,31.82,31.82,45813.0,30.1809,30.1809,30.1619,30.1619,45813.0
2021-06-22 11:55:00,31.82,31.83,31.82,31.83,21414.0,30.1619,30.1714,30.1619,30.1714,21414.0
2021-06-22 12:00:00,31.83,31.84,31.82,31.84,39630.0,30.1714,30.1809,30.1619,30.1809,39630.0
2021-06-22 12:05:00,31.84,31.85,31.79,31.8,33015.0,30.1809,30.1904,30.1335,30.143,33015.0
2021-06-22 12:10:00,31.8,31.8,31.78,31.8,53100.0,30.143,30.143,30.124,30.143,53100.0
2021-06-22 12:15:00,31.8,31.81,31.78,31.79,46899.0,30.143,30.1525,30.124,30.1335,46899.0
2021-06-22 12:20:00,31.78,31.78,31.75,31.76,38100.0,30.124,30.124,30.0956,30.1051,38100.0
2021-06-22 12:25:00,31.76,31.77,31.75,31.76,43860.0,30.1051,30.1145,30.0956,30.1051,43860.0
2021-06-22 12:30:00,31.76,31.77,31.75,31.76,50952.0,30.1051,30.1145,30.0956,30.1051,50952.0
2021-06-22 12:35:00,31.76,31.79,31.75,31.78,218613.0,30.1051,30.1335,30.0956,30.124,218613.0
2021-06-22 12:40:00,31.78,31.81,31.77,31.8,158313.0,30.124,30.1525,30.1145,30.143,158313.0
2021-06-22 12:45:00,31.8,31.82,31.8,31.82,58086.0,30.143,30.1619,30.143,30.1619,58086.0
2021-06-22 12:50:00,31.82,31.83,31.8,31.8,39342.0,30.1619,30.1714,30.143,30.143,39342.0
2021-06-22 12:55:00,31.8,31.82,31.8,31.82,27255.0,30.143,30.1619,30.143,30.1619,27255.0
2021-06-22 13:00:00,31.82,31.83,31.81,31.83,28026.0,30.1619,30.1714,30.1525,30.1714,28026.0
2021-06-22 13:05:00,31.83,31.84,31.82,31.84,21723.0,30.1714,30.1809,30.1619,30.1809,21723.0
2021-06-22 13:10:00,31.84,31.84,31.82,31.84,37137.0,30.1809,30.1809,30.1619,30.1809,37137.0
2021-06-22 13:15:00,31.84,31.84,31.8,31.81,41676.0,30.1809,30.1809,30.143,30.1525,41676.0
2021-06-22 13:20:00,31.81,31.82,31.81,31.81,28164.0,30.1525,30.1619,30.1525,30.1525,28164.0
2021-06-22 13:25:00,31.81,31.82,31.8,31.81,33720.0,30.1525,30.1619,30.143,30.1525,33720.0
2021-06-22 13:30:00,31.82,31.83,31.81,31.82,32115.0,30.1619,30.1714,30.1525,30.1619,32115.0
2021-06-22 13:35:00,31.82,31.82,31.8,31.81,29919.0,30.1619,30.1619,30.143,30.1525,29919.0
2021-06-22 13:40:00,31.81,31.81,31.79,31.79,23556.0,30.1525,30.1525,30.1335,30.1335,23556.0
2021-06-22 13:45:00,31.8,31.8,31.78,31.8,26811.0,30.143,30.143,30.124,30.143,26811.0
2021-06-22 13:50:00,31.79,31.8,31.78,31.79,28656.0,30.1335,30.143,30.124,30.1335,28656.0
2021-06-22 13:55:00,31.79,31.79,31.78,31.79,34191.0,30.1335,30.1335,30.124,30.1335,34191.0
2021-06-22 14:00:00,31.79,31.79,31.76,31.77,51270.0,30.1335,30.1335,30.1051,30.1145,51270.0
2021-06-22 14:05:00,31.77,31.78,31.77,31.77,37716.0,30.1145,30.124,30.1145,30.1145,37716.0
2021-06-22 14:10:00,31.77,31.77,31.75,31.76,42060.0,30.1145,30.1145,30.0956,30.1051,42060.0
2021-06-22 14:15:00,31.76,31.78,31.75,31.76,48285.0,30.1051,30.124,30.0956,30.1051,48285.0
2021-06-22 14:20:00,31.76,31.77,31.75,31.76,23832.0,30.1051,30.1145,30.0956,30.1051,23832.0
2021-06-22 14:25:00,31.76,31.76,31.75,31.76,49872.0,30.1051,30.1051,30.0956,30.1051,49872.0
2021-06-22 14:30:00,31.76,31.78,31.76,31.77,47994.0,30.1051,30.124,30.1051,30.1145,47994.0
2021-06-22 14:35:00,31.77,31.79,31.75,31.79,33942.0,30.1145,30.1335,30.0956,30.1335,33942.0
2021-06-22 14:40:00,31.79,31.79,31.77,31.77,29955.0,30.1335,30.1335,30.1145,30.1145,29955.0
2021-06-22 14:45:00,31.77,31.77,31.75,31.75,57702.0,30.1145,30.1145,30.0956,30.0956,57702.0
2021-06-22 14:50:00,31.75,31.76,31.74,31.76,112050.0,30.0956,30.1051,30.0861,30.1051,112050.0
2021-06-22 14:55:00,31.76,31.76,31.74,31.74,63069.0,30.1051,30.1051,30.0861,30.0861,63069.0
2021-06-22 15:00:00,31.74,31.74,31.73,31.74,92109.0,30.0861,30.0861,30.0766,30.0861,92109.0
2021-06-22 15:05:00,31.74,31.75,31.72,31.74,50481.0,30.0861,30.0956,30.0671,30.0861,50481.0
2021-06-22 15:10:00,31.74,31.75,31.74,31.75,88167.0,30.0861,30.0956,30.0861,30.0956,88167.0
2021-06-22 15:15:00,31.75,31.76,31.73,31.75,98508.0,30.0956,30.1051,30.0766,30.0956,98508.0
2021-06-22 15:20:00,31.75,31.78,31.75,31.77,118035.0,30.0956,30.124,30.0956,30.1145,118035.0
2021-06-22 15:25:00,31.78,31.79,31.77,31.79,115272.0,30.124,30.1335,30.1145,30.1335,115272.0
2021-06-22 15:30:00,31.79,31.83,31.79,31.81,190269.0,30.1335,30.1714,30.1335,30.1525,190269.0
2021-06-22 15:35:00,31.81,31.81,31.76,31.76,152814.0,30.1525,30.1525,30.1051,30.1051,152814.0
2021-06-22 15:40:00,31.77,31.81,31.76,31.78,194922.0,30.1145,30.1525,30.1051,30.124,194922.0
2021-06-22 15:45:00,31.79,31.8,31.77,31.78,181923.0,30.1335,30.143,30.1145,30.124,181923.0
2021-06-22 15:50:00,31.78,31.78,31.72,31.74,288612.0,30.124,30.124,30.0671,30.0861,288612.0
2021-06-22 15:55:00,31.74,31.79,31.74,31.76,539424.0,30.0861,30.1335,30.0861,30.1051,539424.0
2021-06-23 09:30:00,31.67,31.75,31.65,31.65,193380.0,30.0197,30.0956,30.0008,30.0008,193380.0
2021-06-23 09:35:00,31.65,31.65,31.57,31.61,67254.0,30.0008,30.0008,29.925,29.9629,67254.0
2021-06-23 09:40:00,31.61,31.67,31.6,31.66,84201.0,29.9629,30.0197,29.9534,30.0103,84201.0
2021-06-23 09:45:00,31.65,31.65,31.56,31.57,106086.0,30.0008,30.0008,29.9155,29.925,106086.0
2021-06-23 09:50:00,31.57,31.58,31.52,31.55,171306.0,29.925,29.9344,29.8776,29.906,171306.0
2021-06-23 09:55:00,31.55,31.63,31.55,31.61,76941.0,29.906,29.9818,29.906,29.9629,76941.0
2021-06-23 10:00:00,31.61,31.65,31.59,31.61,76965.0,29.9629,30.0008,29.9439,29.9629,76965.0
2021-06-23 10:05:00,31.61,31.68,31.6,31.67,56379.0,29.9629,30.0292,29.9534,30.0197,56379.0
2021-06-23 10:10:00,31.67,31.7,31.66,31.7,103677.0,30.0197,30.0482,30.0103,30.0482,103677.0
2021-06-23 10:15:00,31.7,31.72,31.68,31.71,187284.0,30.0482,30.0671,30.0292,30.0577,187284.0
2021-06-23 10:20:00,31.71,31.71,31.67,31.69,105558.0,30.0577,30.0577,30.0197,30.0387,105558.0
2021-06-23 10:25:00,31.69,31.69,31.66,31.67,42282.0,30.0387,30.0387,30.0103,30.0197,42282.0
2021-06-23 10:30:00,31.66,31.67,31.63,31.63,35061.0,30.0103,30.0197,29.9818,29.9818,35061.0
2021-06-23 10:35:00,31.63,31.64,31.61,31.62,49641.0,29.9818,29.9913,29.9629,29.9724,49641.0
2021-06-23 10:40:00,31.62,31.67,31.62,31.66,78516.0,29.9724,30.0197,29.9724,30.0103,78516.0
2021-06-23 10:45:00,31.65,31.67,31.63,31.66,63357.0,30.0008,30.0197,29.9818,30.0103,63357.0
2021-06-23 10:50:00,31.66,31.68,31.64,31.68,111135.0,30.0103,30.0292,29.9913,30.0292,111135.0
2021-06-23 10:55:00,31.68,31.71,31.67,31.69,83622.0,30.0292,30.0577,30.0197,30.0387,83622.0
2021-06-23 11:00:00,31.7,31.71,31.66,31.69,97710.0,30.0482,30.0577,30.0103,30.0387,97710.0
2021-06-23 11:05:00,31.69,31.71,31.68,31.7,35046.0,30.0387,30.0577,30.0292,30.0482,35046.0
2021-06-23 11:10:00,31.7,31.71,31.68,31.68,28824.0,30.0482,30.0577,30.0292,30.0292,28824.0
2021-06-23 11:15:00,31.68,31.68,31.65,31.65,49023.0,30.0292,30.0292,30.0008,30.0008,49023.0
2021-06-23 11:20:00,31.65,31.67,31.65,31.66,31320.0,30.0008,30.0197,30.0008,30.0103,31320.0
2021-06-23 11:25:00,31.66,31.69,31.66,31.68,47610.0,30.0103,30.0387,30.0103,30.0292,47610.0
2021-06-23 11:30:00,31.68,31.69,31.67,31.67,43812.0,30.0292,30.0387,30.0197,30.0197,43812.0
2021-06-23 11:35:00,31.67,31.68,31.66,31.66,20409.0,30.0197,30.0292,30.0103,30.0103,20409.0
2021-06-23 11:40:00,31.66,31.69,31.66,31.67,39948.0,30.0103,30.0387,30.0103,30.0197,39948.0
2021-06-23 11:45:00,31.67,31.68,31.66,31.67,44739.0,30.0197,30.0292,30.0103,30.0197,44739.0
2021-06-23 11:50:00,31.67,31.67,31.65,31.66,27771.0,30.0197,30.0197,30.0008,30.0103,27771.0
2021-06-23 11:55:00,31.66,31.68,31.66,31.68,34254.0,30.0103,30.0292,30.0103,30.0292,34254.0
2021-06-23 12:00:00,31.67,31.72,31.67,31.72,107877.0,30.0197,30.0671,30.0197,30.0671,107877.0
2021-06-23 12:05:00,31.72,31.73,31.71,31.72,59067.0,30.0671,30.0766,30.0577,30.0671,59067.0
2021-06-23 12:10:00,31.72,31.74,31.71,31.73,64596.0,30.0671,30.0861,30.0577,30.0766,64596.0
2021-06-23 12:15:00,31.73,31.73,31.71,31.72,30651.0,30.0766,30.0766,30.0577,30.0671,30651.0
2021-06-23 12:20:00,31.72,31.76,31.72,31.75,538695.0,30.0671,30.1051,30.0671,30.0956,538695.0
2021-06-23 12:25:00,31.75,31.76,31.73,31.73,21279.0,30.0956,30.1051,30.0766,30.0766,21279.0
2021-06-23 12:30:00,31.73,31.75,31.73,31.75,23028.0,30.0766,30.0956,30.0766,30.0956,23028.0
2021-06-23 12:35:00,31.76,31.76,31.73,31.73,38985.0,30.1051,30.1051,30.0766,30.0766,38985.0
2021-06-23 12:40:00,31.73,31.73,31.72,31.73,20604.0,30.0766,30.0766,30.0671,30.0766,20604.0
2021-06-23 12:45:00,31.74,31.74,31.71,31.71,60234.0,30.0861,30.0861,30.0577,30.0577,60234.0
2021-06-23 12:50:00,31.71,31.72,31.71,31.71,24612.0,30.0577,30.0671,30.0577,30.0577,24612.0
2021-06-23 12:55:00,31.71,31.71,31.7,31.71,25233.0,30.0577,30.0577,30.0482,30.0577,25233.0
2021-06-23 13:00:00,31.72,31.72,31.7,31.71,24855.0,30.0671,30.0671,30.0482,30.0577,24855.0
2021-06-23 13:05:00,31.71,31.73,31.71,31.72,23691.0,30.0577,30.0766,30.0577,30.0671,23691.0
2021-06-23 13:10:00,31.73,31.73,31.72,31.72,22446.0,30.0766,30.0766,30.0671,30.0671,22446.0
2021-06-23 13:15:00,31.73,31.73,31.72,31.73,20202.0,30.0766,30.0766,30.0671,30.0766,20202.0
2021-06-23 13:20:00,31.73,31.74,31.72,31.73,24888.0,30.0766,30.0861,30.0671,30.0766,24888.0
2021-06-23 13:25:00,31.73,31.74,31.73,31.74,24417.0,30.0766,30.0861,30.0766,30.0861,24417.0
2021-06-23 13:30:00,31.74,31.74,31.73,31.74,17094.0,30.0861,30.0861,30.0766,30.0861,17094.0
2021-06-23 13:35:00,31.74,31.74,31.73,31.74,208944.0,30.0861,30.0861,30.0766,30.0861,208944.0
2021-06-23 13:40:00,31.74,31.76,31.74,31.76,33210.0,30.0861,30.1051,30.0861,30.1051,33210.0
2021-06-23 13:45:00,31.76,31.77,31.76,31.76,17019.0,30.1051,30.1145,30.1051,30.1051,17019.0
2021-06-23 13:50:00,31.76,31.77,31.75,31.77,25263.0,30.1051,30.1145,30.0956,30.1145,25263.0
2021-06-23 13:55:00,31.76,31.76,31.75,31.75,33117.0,30.1051,30.1051,30.0956,30.0956,33117.0
2021-06-23 14:00:00,31.75,31.76,31.71,31.72,62043.0,30.0956,30.1051,30.0577,30.0671,62043.0
2021-06-23 14:05:00,31.71,31.72,31.7,31.71,21489.0,30.0577,30.0671,30.0482,30.0577,21489.0
2021-06-23 14:10:00,31.71,31.71,31.7,31.71,18435.0,30.0577,30.0577,30.0482,30.0577,18435.0
2021-06-23 14:15:00,31.71,31.72,31.7,31.72,46209.0,30.0577,30.0671,30.0482,30.0671,46209.0
2021-06-23 14:20:00,31.72,31.72,31.7,31.72,24750.0,30.0671,30.0671,30.0482,30.0671,24750.0
2021-06-23 14:25:00,31.72,31.72,31.7,31.7,37995.0,30.0671,30.0671,30.0482,30.0482,37995.0
2021-06-23 14:30:00,31.7,31.71,31.69,31.7,25098.0,30.0482,30.0577,30.0387,30.0482,25098.0
2021-06-23 14:35:00,31.69,31.7,31.69,31.69,12303.0,30.0387,30.0482,30.0387,30.0387,12303.0
2021-06-23 14:40:00,31.69,31.69,31.67,31.68,31092.0,30.0387,30.0387,30.0197,30.0292,31092.0
2021-06-23 14:45:00,31.68,31.69,31.67,31.68,25194.0,30.0292,30.0387,30.0197,30.0292,25194.0
2021-06-23 14:50:00,31.68,31.69,31.68,31.69,22230.0,30.0292,30.0387,30.0292,30.0387,22230.0
2021-06-23 14:55:00,31.69,31.69,31.68,31.68,25575.0,30.0387,30.0387,30.0292,30.0292,25575.0
2021-06-23 15:00:00,31.69,31.69,31.66,31.66,75996.0,30.0387,30.0387,30.0103,30.0103,75996.0
2021-06-23 15:05:00,31.66,31.67,31.65,31.67,64818.0,30.0103,30.0197,30.0008,30.0197,64818.0
2021-06-23 15:10:00,31.67,31.68,31.66,31.66,66465.0,30.0197,30.0292,30.0103,30.0103,66465.0
2021-06-23 15:15:00,31.66,31.66,31.64,31.64,75972.0,30.0103,30.0103,29.9913,29.9913,75972.0
2021-06-23 15:20:00,31.64,31.64,31.62,31.63,77595.0,29.9913,29.9913,29.9724,29.9818,77595.0
2021-06-23 15:25:00,31.63,31.65,31.62,31.64,190272.0,29.9818,30.0008,29.9724,29.9913,190272.0
2021-06-23 15:30:00,31.64,31.66,31.63,31.66,156228.0,29.9913,30.0103,29.9818,30.0103,156228.0
2021-06-23 15:35:00,31.66,31.67,31.62,31.63,179448.0,30.0103,30.0197,29.9724,29.9818,179448.0
2021-06-23 15:40:00,31.63,31.65,31.62,31.64,167631.0,29.9818,30.0008,29.9724,29.9913,167631.0
2021-06-23 15:45:00,31.65,31.65,31.62,31.62,213771.0,30.0008,30.0008,29.9724,29.9724,213771.0
2021-06-23 15:50:00,31.62,31.63,31.59,31.59,369570.0,29.9724,29.9818,29.9439,29.9439,369570.0
2021-06-23 15:55:00,31.6,31.6,31.5,31.55,1589562.0,29.9534,29.9534,29.8586,29.906,1589562.0
2021-06-24 09:30:00,31.63,31.71,31.57,31.59,177945.0,29.9818,30.0577,29.925,29.9439,177945.0
2021-06-24 09:35:00,31.57,31.59,31.54,31.56,74211.0,29.925,29.9439,29.8965,29.9155,74211.0
2021-06-24 09:40:00,31.56,31.63,31.56,31.59,50544.0,29.9155,29.9818,29.9155,29.9439,50544.0
2021-06-24 09:45:00,31.6,31.63,31.6,31.61,44175.0,29.9534,29.9818,29.9534,29.9629,44175.0
2021-06-24 09:50:00,31.61,31.62,31.56,31.58,56973.0,29.9629,29.9724,29.9155,29.9344,56973.0
2021-06-24 09:55:00,31.58,31.59,31.48,31.49,69642.0,29.9344,29.9439,29.8396,29.8491,69642.0
2021-06-24 10:00:00,31.5,31.5,31.46,31.5,68595.0,29.8586,29.8586,29.8207,29.8586,68595.0
2021-06-24 10:05:00,31.51,31.53,31.45,31.46,48390.0,29.8681,29.887,29.8112,29.8207,48390.0
2021-06-24 10:10:00,31.47,31.48,31.43,31.45,55680.0,29.8302,29.8396,29.7923,29.8112,55680.0
2021-06-24 10:15:00,31.45,31.48,31.45,31.47,54249.0,29.8112,29.8396,29.8112,29.8302,54249.0
2021-06-24 10:20:00,31.47,31.51,31.47,31.51,40005.0,29.8302,29.8681,29.8302,29.8681,40005.0
2021-06-24 10:25:00,31.52,31.54,31.49,31.49,58998.0,29.8776,29.8965,29.8491,29.8491,58998.0
2021-06-24 10:30:00,31.5,31.51,31.48,31.5,51951.0,29.8586,29.8681,29.8396,29.8586,51951.0
2021-06-24 10:35:00,31.5,31.52,31.48,31.51,94212.0,29.8586,29.8776,29.8396,29.8681,94212.0
2021-06-24 10:40:00,31.51,31.56,31.51,31.55,104793.0,29.8681,29.9155,29.8681,29.906,104793.0
2021-06-24 10:45:00,31.54,31.58,31.54,31.57,79926.0,29.8965,29.9344,29.8965,29.925,79926.0
2021-06-24 10:50:00,31.56,31.58,31.53,31.53,70845.0,29.9155,29.9344,29.887,29.887,70845.0
2021-06-24 10:55:00,31.52,31.55,31.52,31.55,157980.0,29.8776,29.906,29.8776,29.906,157980.0
2021-06-24 11:00:00,31.55,31.55,31.53,31.54,73881.0,29.906,29.906,29.887,29.8965,73881.0
2021-06-24 11:05:00,31.54,31.58,31.54,31.57,310317.0,29.8965,29.9344,29.8965,29.925,310317.0
2021-06-24 11:10:00,31.57,31.59,31.56,31.57,97911.0,29.925,29.9439,29.9155,29.925,97911.0
2021-06-24 11:15:00,31.57,31.57,31.54,31.55,28527.0,29.925,29.925,29.8965,29.906,28527.0
2021-06-24 11:20:00,31.55,31.56,31.53,31.55,49935.0,29.906,29.9155,29.887,29.906,49935.0
2021-06-24 11:25:00,31.54,31.55,31.52,31.53,43212.0,29.8965,29.906,29.8776,29.887,43212.0
2021-06-24 11:30:00,31.53,31.57,31.53,31.56,39075.0,29.887,29.925,29.887,29.9155,39075.0
2021-06-24 11:35:00,31.56,31.57,31.54,31.56,68892.0,29.9155,29.925,29.8965,29.9155,68892.0
2021-06-24 11:40:00,31.56,31.56,31.54,31.56,34518.0,29.9155,29.9155,29.8965,29.9155,34518.0
2021-06-24 11:45:00,31.56,31.56,31.55,31.55,55395.0,29.9155,29.9155,29.906,29.906,55395.0
2021-06-24 11:50:00,31.55,31.56,31.54,31.54,63480.0,29.906,29.9155,29.8965,29.8965,63480.0
2021-06-24 11:55:00,31.54,31.54,31.51,31.51,29802.0,29.8965,29.8965,29.8681,29.8681,29802.0
2021-06-24 12:00:00,31.52,31.52,31.5,31.5,96981.0,29.8776,29.8776,29.8586,29.8586,96981.0
2021-06-24 12:05:00,31.5,31.5,31.48,31.5,46401.0,29.8586,29.8586,29.8396,29.8586,46401.0
2021-06-24 12:10:00,31.5,31.52,31.49,31.51,52863.0,29.8586,29.8776,29.8491,29.8681,52863.0
2021-06-24 12:15:00,31.51,31.52,31.5,31.51,35586.0,29.8681,29.8776,29.8586,29.8681,35586.0
2021-06-24 12:20:00,31.52,31.53,31.51,31.52,53289.0,29.8776,29.887,29.8681,29.8776,53289.0
2021-06-24 12:25:00,31.52,31.52,31.49,31.49,51012.0,29.8776,29.8776,29.8491,29.8491,51012.0
2021-06-24 12:30:00,31.49,31.52,31.48,31.52,77268.0,29.8491,29.8776,29.8396,29.8776,77268.0
2021-06-24 12:35:00,31.52,31.54,31.51,31.52,45558.0,29.8776,29.8965,29.8681,29.8776,45558.0
2021-06-24 12:40:00,31.52,31.54,31.51,31.53,170385.0,29.8776,29.8965,29.8681,29.887,170385.0
2021-06-24 12:45:00,31.53,31.56,31.53,31.56,125478.0,29.887,29.9155,29.887,29.9155,125478.0
2021-06-24 12:50:00,31.56,31.61,31.56,31.61,126531.0,29.9155,29.9629,29.9155,29.9629,126531.0
2021-06-24 12:55:00,31.62,31.64,31.61,31.63,312888.0,29.9724,29.9913,29.9629,29.9818,312888.0
2021-06-24 13:00:00,31.63,31.64,31.6,31.62,334971.0,29.9818,29.9913,29.9534,29.9724,334971.0
2021-06-24 13:05:00,31.62,31.67,31.61,31.67,155586.0,29.9724,30.0197,29.9629,30.0197,155586.0
2021-06-24 13:10:00,31.67,31.71,31.67,31.7,115044.0,30.0197,30.0577,30.0197,30.0482,115044.0
2021-06-24 13:15:00,31.7,31.71,31.68,31.68,85272.0,30.0482,30.0577,30.0292,30.0292,85272.0
2021-06-24 13:20:00,31.69,31.7,31.68,31.7,58074.0,30.0387,30.0482,30.0292,30.0482,58074.0
2021-06-24 13:25:00,31.7,31.71,31.68,31.7,65226.0,30.0482,30.0577,30.0292,30.0482,65226.0
2021-06-24 13:30:00,31.7,31.71,31.69,31.71,94509.0,30.0482,30.0577,30.0387,30.0577,94509.0
2021-06-24 13:35:00,31.71,31.71,31.69,31.7,105348.0,30.0577,30.0577,30.0387,30.0482,105348.0
2021-06-24 13:40:00,31.71,31.72,31.69,31.71,61467.0,30.0577,30.0671,30.0387,30.0577,61467.0
2021-06-24 13:45:00,31.71,31.72,31.7,31.71,69891.0,30.0577,30.0671,30.0482,30.0577,69891.0
2021-06-24 13:50:00,31.71,31.71,31.69,31.71,46431.0,30.0577,30.0577,30.0387,30.0577,46431.0
2021-06-24 13:55:00,31.71,31.71,31.69,31.69,42714.0,30.0577,30.0577,30.0387,30.0387,42714.0
2021-06-24 14:00:00,31.69,31.7,31.69,31.7,44037.0,30.0387,30.0482,30.0387,30.0482,44037.0
2021-06-24 14:05:00,31.7,31.7,31.68,31.7,53193.0,30.0482,30.0482,30.0292,30.0482,53193.0
2021-06-24 14:10:00,31.69,31.69,31.66,31.66,50805.0,30.0387,30.0387,30.0103,30.0103,50805.0
2021-06-24 14:15:00,31.67,31.67,31.66,31.67,80478.0,30.0197,30.0197,30.0103,30.0197,80478.0
2021-06-24 14:20:00,31.67,31.69,31.67,31.68,45204.0,30.0197,30.0387,30.0197,30.0292,45204.0
2021-06-24 14:25:00,31.68,31.69,31.68,31.69,31698.0,30.0292,30.0387,30.0292,30.0387,31698.0
2021-06-24 14:30:00,31.69,31.7,31.68,31.7,52974.0,30.0387,30.0482,30.0292,30.0482,52974.0
2021-06-24 14:35:00,31.71,31.73,31.7,31.72,53382.0,30.0577,30.0766,30.0482,30.0671,53382.0
2021-06-24 14:40:00,31.72,31.72,31.69,31.7,50517.0,30.0671,30.0671,30.0387,30.0482,50517.0
2021-06-24 14:45:00,31.7,31.7,31.69,31.69,46041.0,30.0482,30.0482,30.0387,30.0387,46041.0
2021-06-24 14:50:00,31.69,31.7,31.69,31.69,41007.0,30.0387,30.0482,30.0387,30.0387,41007.0
2021-06-24 14:55:00,31.69,31.7,31.69,31.7,39819.0,30.0387,30.0482,30.0387,30.0482,39819.0
2021-06-24 15:00:00,31.7,31.72,31.7,31.71,53733.0,30.0482,30.0671,30.0482,30.0577,53733.0
2021-06-24 15:05:00,31.71,31.72,31.7,31.7,58722.0,30.0577,30.0671,30.0482,30.0482,58722.0
2021-06-24 15:10:00,31.7,31.7,31.68,31.69,60054.0,30.0482,30.0482,30.0292,30.0387,60054.0
2021-06-24 15:15:00,31.69,31.7,31.67,31.68,72411.0,30.0387,30.0482,30.0197,30.0292,72411.0
2021-06-24 15:20:00,31.68,31.7,31.68,31.7,80982.0,30.0292,30.0482,30.0292,30.0482,80982.0
2021-06-24 15:25:00,31.69,31.7,31.68,31.7,81039.0,30.0387,30.0482,30.0292,30.0482,81039.0
2021-06-24 15:30:00,31.7,31.76,31.69,31.76,144489.0,30.0482,30.1051,30.0387,30.1051,144489.0
2021-06-24 15:35:00,31.76,31.77,31.73,31.73,190524.0,30.1051,30.1145,30.0766,30.0766,190524.0
2021-06-24 15:40:00,31.73,31.76,31.72,31.74,184809.0,30.0766,30.1051,30.0671,30.0861,184809.0
2021-06-24 15:45:00,31.74,31.76,31.74,31.75,159507.0,30.0861,30.1051,30.0861,30.0956,159507.0
2021-06-24 15:50:00,31.75,31.77,31.71,31.72,235989.0,30.0956,30.1145,30.0577,30.0671,235989.0
2021-06-24 15:55:00,31.72,31.73,31.7,31.71,432432.0,30.0671,30.0766,30.0482,30.0577,432432.0
2021-06-25 09:30:00,31.84,31.93,31.75,31.86,239058.0,30.1809,30.2662,30.0956,30.1998,239058.0
2021-06-25 09:35:00,31.85,31.91,31.84,31.9,53676.0,30.1904,30.2472,30.1809,30.2378,53676.0
2021-06-25 09:40:00,31.91,31.97,31.91,31.97,61689.0,30.2472,30.3041,30.2472,30.3041,61689.0
2021-06-25 09:45:00,31.97,32.01,31.97,32.0,58131.0,30.3041,30.342,30.3041,30.3326,58131.0
2021-06-25 09:50:00,32.0,32.03,31.96,31.99,59427.0,30.3326,30.361,30.2946,30.3231,59427.0
2021-06-25 09:55:00,31.98,32.02,31.97,32.01,77790.0,30.3136,30.3515,30.3041,30.342,77790.0
2021-06-25 10:00:00,32.0,32.03,31.99,32.02,63678.0,30.3326,30.361,30.3231,30.3515,63678.0
2021-06-25 10:05:00,32.02,32.09,32.02,32.06,152457.0,30.3515,30.4179,30.3515,30.3894,152457.0
2021-06-25 10:10:00,32.06,32.14,32.06,32.09,134688.0,30.3894,30.4653,30.3894,30.4179,134688.0
2021-06-25 10:15:00,32.09,32.1,32.07,32.08,53562.0,30.4179,30.4273,30.3989,30.4084,53562.0
2021-06-25 10:20:00,32.07,32.11,32.07,32.08,101847.0,30.3989,30.4368,30.3989,30.4084,101847.0
2021-06-25 10:25:00,32.08,32.09,32.05,32.05,72231.0,30.4084,30.4179,30.3799,30.3799,72231.0
2021-06-25 10:30:00,32.06,32.06,32.01,32.02,58812.0,30.3894,30.3894,30.342,30.3515,58812.0
2021-06-25 10:35:00,32.02,32.03,32.01,32.01,33522.0,30.3515,30.361,30.342,30.342,33522.0
2021-06-25 10:40:00,32.01,32.02,31.96,31.97,35166.0,30.342,30.3515,30.2946,30.3041,35166.0
2021-06-25 10:45:00,31.97,32.01,31.95,32.01,52743.0,30.3041,30.342,30.2852,30.342,52743.0
2021-06-25 10:50:00,32.02,32.03,32.01,32.01,33597.0,30.3515,30.361,30.342,30.342,33597.0
2021-06-25 10:55:00,32.01,32.03,31.99,31.99,91941.0,30.342,30.361,30.3231,30.3231,91941.0
2021-06-25 11:00:00,31.99,32.01,31.98,31.99,52131.0,30.3231,30.342,30.3136,30.3231,52131.0
2021-06-25 11:05:00,31.99,32.01,31.98,32.01,38883.0,30.3231,30.342,30.3136,30.342,38883.0
2021-06-25 11:10:00,32.0,32.02,32.0,32.01,23295.0,30.3326,30.3515,30.3326,30.342,23295.0
2021-06-25 11:15:00,32.01,32.03,32.01,32.03,34314.0,30.342,30.361,30.342,30.361,34314.0
2021-06-25 11:20:00,32.03,32.05,32.03,32.04,44499.0,30.361,30.3799,30.361,30.3705,44499.0
2021-06-25 11:25:00,32.04,32.05,32.03,32.04,35613.0,30.3705,30.3799,30.361,30.3705,35613.0
2021-06-25 11:30:00,32.04,32.06,32.02,32.06,75981.0,30.3705,30.3894,30.3515,30.3894,75981.0
2021-06-25 11:35:00,32.06,32.09,32.05,32.09,54855.0,30.3894,30.4179,30.3799,30.4179,54855.0
2021-06-25 11:40:00,32.08,32.08,32.05,32.06,58482.0,30.4084,30.4084,30.3799,30.3894,58482.0
2021-06-25 11:45:00,32.05,32.06,32.04,32.05,39093.0,30.3799,30.3894,30.3705,30.3799,39093.0
2021-06-25 11:50:00,32.05,32.05,32.01,32.01,32052.0,30.3799,30.3799,30.342,30.342,32052.0
2021-06-25 11:55:00,32.01,32.02,32.01,32.01,22974.0,30.342,30.3515,30.342,30.342,22974.0
2021-06-25 12:00:00,32.01,32.04,32.01,32.04,62358.0,30.342,30.3705,30.342,30.3705,62358.0
2021-06-25 12:05:00,32.04,32.04,32.01,32.03,30369.0,30.3705,30.3705,30.342,30.361,30369.0
2021-06-25 12:10:00,32.03,32.05,32.03,32.05,23886.0,30.361,30.3799,30.361,30.3799,23886.0
2021-06-25 12:15:00,32.05,32.06,32.04,32.05,34221.0,30.3799,30.3894,30.3705,30.3799,34221.0
2021-06-25 12:20:00,32.06,32.07,32.05,32.05,46812.0,30.3894,30.3989,30.3799,30.3799,46812.0
2021-06-25 12:25:00,32.05,32.05,32.03,32.04,44949.0,30.3799,30.3799,30.361,30.3705,44949.0
2021-06-25 12:30:00,32.04,32.08,32.04,32.08,23907.0,30.3705,30.4084,30.3705,30.4084,23907.0
2021-06-25 12:35:00,32.08,32.08,32.06,32.06,24330.0,30.4084,30.4084,30.3894,30.3894,24330.0
2021-06-25 12:40:00,32.07,32.07,32.05,32.05,34536.0,30.3989,30.3989,30.3799,30.3799,34536.0
2021-06-25 12:45:00,32.05,32.05,32.03,32.05,22959.0,30.3799,30.3799,30.361,30.3799,22959.0
2021-06-25 12:50:00,32.05,32.05,32.04,32.04,22497.0,30.3799,30.3799,30.3705,30.3705,22497.0
2021-06-25 12:55:00,32.04,32.04,32.02,32.04,41034.0,30.3705,30.3705,30.3515,30.3705,41034.0
2021-06-25 13:00:00,32.04,32.04,32.01,32.02,40446.0,30.3705,30.3705,30.342,30.3515,40446.0
2021-06-25 13:05:00,32.02,32.05,32.02,32.04,77490.0,30.3515,30.3799,30.3515,30.3705,77490.0
2021-06-25 13:10:00,32.04,32.04,32.02,32.02,38598.0,30.3705,30.3705,30.3515,30.3515,38598.0
2021-06-25 13:15:00,32.02,32.02,32.01,32.01,28827.0,30.3515,30.3515,30.342,30.342,28827.0
2021-06-25 13:20:00,32.01,32.02,32.01,32.01,23148.0,30.342,30.3515,30.342,30.342,23148.0
2021-06-25 13:25:00,32.01,32.02,32.0,32.01,37611.0,30.342,30.3515,30.3326,30.342,37611.0
2021-06-25 13:30:00,32.01,32.02,32.0,32.01,30999.0,30.342,30.3515,30.3326,30.342,30999.0
2021-06-25 13:35:00,32.01,32.02,32.0,32.01,31200.0,30.342,30.3515,30.3326,30.342,31200.0
2021-06-25 13:40:00,32.01,32.05,32.01,32.05,34158.0,30.342,30.3799,30.342,30.3799,34158.0
2021-06-25 13:45:00,32.04,32.04,32.03,32.04,34785.0,30.3705,30.3705,30.361,30.3705,34785.0
2021-06-25 13:50:00,32.04,32.06,32.03,32.06,13851.0,30.3705,30.3894,30.361,30.3894,13851.0
2021-06-25 13:55:00,32.06,32.06,32.05,32.05,30117.0,30.3894,30.3894,30.3799,30.3799,30117.0
2021-06-25 14:00:00,32.05,32.06,32.04,32.06,51093.0,30.3799,30.3894,30.3705,30.3894,51093.0
2021-06-25 14:05:00,32.06,32.06,32.03,32.04,58881.0,30.3894,30.3894,30.361,30.3705,58881.0
2021-06-25 14:10:00,32.04,32.05,32.04,32.05,29139.0,30.3705,30.3799,30.3705,30.3799,29139.0
2021-06-25 14:15:00,32.05,32.05,32.04,32.05,49992.0,30.3799,30.3799,30.3705,30.3799,49992.0
2021-06-25 14:20:00,32.05,32.06,32.05,32.06,31437.0,30.3799,30.3894,30.3799,30.3894,31437.0
2021-06-25 14:25:00,32.06,32.07,32.06,32.07,38907.0,30.3894,30.3989,30.3894,30.3989,38907.0
2021-06-25 14:30:00,32.06,32.06,32.04,32.05,63123.0,30.3894,30.3894,30.3705,30.3799,63123.0
2021-06-25 14:35:00,32.05,32.05,32.03,32.03,92157.0,30.3799,30.3799,30.361,30.361,92157.0
2021-06-25 14:40:00,32.04,32.04,32.02,32.03,30102.0,30.3705,30.3705,30.3515,30.361,30102.0
2021-06-25 14:45:00,32.03,32.03,32.02,32.02,41508.0,30.361,30.361,30.3515,30.3515,41508.0
2021-06-25 14:50:00,32.02,32.02,31.98,31.99,59226.0,30.3515,30.3515,30.3136,30.3231,59226.0
2021-06-25 14:55:00,31.99,32.0,31.97,31.99,77292.0,30.3231,30.3326,30.3041,30.3231,77292.0
2021-06-25 15:00:00,31.99,32.02,31.98,32.01,41082.0,30.3231,30.3515,30.3136,30.342,41082.0
2021-06-25 15:05:00,32.01,32.04,32.0,32.04,50205.0,30.342,30.3705,30.3326,30.3705,50205.0
2021-06-25 15:10:00,32.04,32.05,32.02,32.03,59676.0,30.3705,30.3799,30.3515,30.361,59676.0
2021-06-25 15:15:00,32.03,32.06,32.03,32.05,86094.0,30.361,30.3894,30.361,30.3799,86094.0
2021-06-25 15:20:00,32.05,32.05,32.04,32.05,36864.0,30.3799,30.3799,30.3705,30.3799,36864.0
2021-06-25 15:25:00,32.05,32.05,32.02,32.02,61341.0,30.3799,30.3799,30.3515,30.3515,61341.0
2021-06-25 15:30:00,32.02,32.02,31.99,31.99,79596.0,30.3515,30.3515,30.3231,30.3231,79596.0
2021-06-25 15:35:00,31.99,31.99,31.97,31.99,114042.0,30.3231,30.3231,30.3041,30.3231,114042.0
2021-06-25 15:40:00,31.98,32.01,31.97,31.99,117891.0,30.3136,30.342,30.3041,30.3231,117891.0
2021-06-25 15:45:00,31.99,32.02,31.99,32.0,107235.0,30.3231,30.3515,30.3231,30.3326,107235.0
2021-06-25 15:50:00,32.0,32.0,31.86,31.89,437259.0,30.3326,30.3326,30.1998,30.2283,437259.0
2021-06-25 15:55:00,31.89,31.99,31.89,31.97,485850.0,30.2283,30.3231,30.2283,30.3041,485850.0
2021-06-28 09:30:00,31.95,32.08,31.85,31.9,230781.0,30.2852,30.4084,30.1904,30.2378,230781.0
2021-06-28 09:35:00,31.91,31.93,31.73,31.74,63705.0,30.2472,30.2662,30.0766,30.0861,63705.0
2021-06-28 09:40:00,31.74,31.77,31.69,31.76,77730.0,30.0861,30.1145,30.0387,30.1051,77730.0
2021-06-28 09:45:00,31.76,31.78,31.65,31.67,89067.0,30.1051,30.124,30.0008,30.0197,89067.0
2021-06-28 09:50:00,31.66,31.78,31.64,31.76,65466.0,30.0103,30.124,29.9913,30.1051,65466.0
2021-06-28 09:55:00,31.75,31.78,31.74,31.77,51984.0,30.0956,30.124,30.0861,30.1145,51984.0
2021-06-28 10:00:00,31.77,31.77,31.71,31.73,80706.0,30.1145,30.1145,30.0577,30.0766,80706.0
2021-06-28 10:05:00,31.73,31.74,31.69,31.72,65451.0,30.0766,30.0861,30.0387,30.0671,65451.0
2021-06-28 10:10:00,31.73,31.73,31.68,31.73,214878.0,30.0766,30.0766,30.0292,30.0766,214878.0
2021-06-28 10:15:00,31.73,31.77,31.7,31.77,66627.0,30.0766,30.1145,30.0482,30.1145,66627.0
2021-06-28 10:20:00,31.77,31.79,31.74,31.78,44346.0,30.1145,30.1335,30.0861,30.124,44346.0
2021-06-28 10:25:00,31.78,31.81,31.77,31.78,35136.0,30.124,30.1525,30.1145,30.124,35136.0
2021-06-28 10:30:00,31.78,31.79,31.75,31.76,37626.0,30.124,30.1335,30.0956,30.1051,37626.0
2021-06-28 10:35:00,31.76,31.76,31.68,31.7,39123.0,30.1051,30.1051,30.0292,30.0482,39123.0
2021-06-28 10:40:00,31.71,31.75,31.71,31.74,57465.0,30.0577,30.0956,30.0577,30.0861,57465.0
2021-06-28 10:45:00,31.74,31.74,31.71,31.72,48711.0,30.0861,30.0861,30.0577,30.0671,48711.0
2021-06-28 10:50:00,31.73,31.75,31.72,31.74,58425.0,30.0766,30.0956,30.0671,30.0861,58425.0
2021-06-28 10:55:00,31.74,31.79,31.74,31.77,53784.0,30.0861,30.1335,30.0861,30.1145,53784.0
2021-06-28 11:00:00,31.77,31.77,31.71,31.74,55164.0,30.1145,30.1145,30.0577,30.0861,55164.0
2021-06-28 11:05:00,31.74,31.75,31.73,31.73,54384.0,30.0861,30.0956,30.0766,30.0766,54384.0
2021-06-28 11:10:00,31.73,31.73,31.69,31.7,57843.0,30.0766,30.0766,30.0387,30.0482,57843.0
2021-06-28 11:15:00,31.7,31.7,31.67,31.68,34998.0,30.0482,30.0482,30.0197,30.0292,34998.0
2021-06-28 11:20:00,31.68,31.7,31.68,31.69,36507.0,30.0292,30.0482,30.0292,30.0387,36507.0
2021-06-28 11:25:00,31.69,31.7,31.65,31.68,37104.0,30.0387,30.0482,30.0008,30.0292,37104.0
2021-06-28 11:30:00,31.68,31.68,31.66,31.67,45726.0,30.0292,30.0292,30.0103,30.0197,45726.0
2021-06-28 11:35:00,31.67,31.69,31.66,31.68,39837.0,30.0197,30.0387,30.0103,30.0292,39837.0
2021-06-28 11:40:00,31.68,31.7,31.67,31.7,24687.0,30.0292,30.0482,30.0197,30.0482,24687.0
2021-06-28 11:45:00,31.7,31.73,31.69,31.73,36498.0,30.0482,30.0766,30.0387,30.0766,36498.0
2021-06-28 11:50:00,31.73,31.74,31.72,31.73,43116.0,30.0766,30.0861,30.0671,30.0766,43116.0
2021-06-28 11:55:00,31.73,31.81,31.73,31.81,62886.0,30.0766,30.1525,30.0766,30.1525,62886.0
2021-06-28 12:00:00,31.81,31.82,31.8,31.82,77859.0,30.1525,30.1619,30.143,30.1619,77859.0
2021-06-28 12:05:00,31.82,31.82,31.79,31.81,31518.0,30.1619,30.1619,30.1335,30.1525,31518.0
2021-06-28 12:10:00,31.82,31.82,31.8,31.81,26169.0,30.1619,30.1619,30.143,30.1525,26169.0
2021-06-28 12:15:00,31.81,31.81,31.79,31.79,46191.0,30.1525,30.1525,30.1335,30.1335,46191.0
2021-06-28 12:20:00,31.79,31.79,31.75,31.77,28047.0,30.1335,30.1335,30.0956,30.1145,28047.0
2021-06-28 12:25:00,31.77,31.78,31.74,31.75,34911.0,30.1145,30.124,30.0861,30.0956,34911.0
2021-06-28 12:30:00,31.75,31.77,31.75,31.77,34020.0,30.0956,30.1145,30.0956,30.1145,34020.0
2021-06-28 12:35:00,31.77,31.78,31.74,31.75,47088.0,30.1145,30.124,30.0861,30.0956,47088.0
2021-06-28 12:40:00,31.74,31.75,31.74,31.75,25098.0,30.0861,30.0956,30.0861,30.0956,25098.0
2021-06-28 12:45:00,31.75,31.76,31.73,31.76,53484.0,30.0956,30.1051,30.0766,30.1051,53484.0
2021-06-28 12:50:00,31.76,31.79,31.76,31.78,50523.0,30.1051,30.1335,30.1051,30.124,50523.0
2021-06-28 12:55:00,31.78,31.79,31.77,31.78,29610.0,30.124,30.1335,30.1145,30.124,29610.0
2021-06-28 13:00:00,31.78,31.78,31.76,31.76,33903.0,30.124,30.124,30.1051,30.1051,33903.0
2021-06-28 13:05:00,31.76,31.78,31.76,31.76,25023.0,30.1051,30.124,30.1051,30.1051,25023.0
2021-06-28 13:10:00,31.76,31.76,31.73,31.74,25584.0,30.1051,30.1051,30.0766,30.0861,25584.0
2021-06-28 13:15:00,31.74,31.78,31.73,31.78,23874.0,30.0861,30.124,30.0766,30.124,23874.0
2021-06-28 13:20:00,31.78,31.78,31.77,31.77,27567.0,30.124,30.124,30.1145,30.1145,27567.0
2021-06-28 13:25:00,31.77,31.77,31.75,31.76,26811.0,30.1145,30.1145,30.0956,30.1051,26811.0
2021-06-28 13:30:00,31.77,31.78,31.76,31.77,33138.0,30.1145,30.124,30.1051,30.1145,33138.0
2021-06-28 13:35:00,31.77,31.79,31.77,31.78,18138.0,30.1145,30.1335,30.1145,30.124,18138.0
2021-06-28 13:40:00,31.79,31.79,31.77,31.78,33144.0,30.1335,30.1335,30.1145,30.124,33144.0
2021-06-28 13:45:00,31.78,31.83,31.78,31.83,28392.0,30.124,30.1714,30.124,30.1714,28392.0
2021-06-28 13:50:00,31.83,31.83,31.81,31.81,40503.0,30.1714,30.1714,30.1525,30.1525,40503.0
2021-06-28 13:55:00,31.82,31.84,31.81,31.83,68652.0,30.1619,30.1809,30.1525,30.1714,68652.0
2021-06-28 14:00:00,31.83,31.84,31.82,31.83,93348.0,30.1714,30.1809,30.1619,30.1714,93348.0
2021-06-28 14:05:00,31.83,31.83,31.81,31.82,42603.0,30.1714,30.1714,30.1525,30.1619,42603.0
2021-06-28 14:10:00,31.82,31.82,31.8,31.81,25503.0,30.1619,30.1619,30.143,30.1525,25503.0
2021-06-28 14:15:00,31.81,31.82,31.8,31.81,43518.0,30.1525,30.1619,30.143,30.1525,43518.0
2021-06-28 14:20:00,31.81,31.83,31.81,31.83,16320.0,30.1525,30.1714,30.1525,30.1714,16320.0
2021-06-28 14:25:00,31.83,31.83,31.81,31.81,30981.0,30.1714,30.1714,30.1525,30.1525,30981.0
2021-06-28 14:30:00,31.81,31.84,31.81,31.84,68238.0,30.1525,30.1809,30.1525,30.1809,68238.0
2021-06-28 14:35:00,31.84,31.86,31.83,31.85,56454.0,30.1809,30.1998,30.1714,30.1904,56454.0
2021-06-28 14:40:00,31.85,31.85,31.84,31.84,40836.0,30.1904,30.1904,30.1809,30.1809,40836.0
2021-06-28 14:45:00,31.84,31.85,31.82,31.83,53229.0,30.1809,30.1904,30.1619,30.1714,53229.0
2021-06-28 14:50:00,31.84,31.84,31.81,31.81,54798.0,30.1809,30.1809,30.1525,30.1525,54798.0
2021-06-28 14:55:00,31.81,31.81,31.77,31.77,72483.0,30.1525,30.1525,30.1145,30.1145,72483.0
2021-06-28 15:00:00,31.77,31.8,31.75,31.77,67620.0,30.1145,30.143,30.0956,30.1145,67620.0
2021-06-28 15:05:00,31.77,31.77,31.75,31.75,47688.0,30.1145,30.1145,30.0956,30.0956,47688.0
2021-06-28 15:10:00,31.75,31.77,31.74,31.77,74100.0,30.0956,30.1145,30.0861,30.1145,74100.0
2021-06-28 15:15:00,31.77,31.77,31.75,31.75,74847.0,30.1145,30.1145,30.0956,30.0956,74847.0
2021-06-28 15:20:00,31.76,31.77,31.75,31.77,37752.0,30.1051,30.1145,30.0956,30.1145,37752.0
2021-06-28 15:25:00,31.77,31.77,31.75,31.76,68469.0,30.1145,30.1145,30.0956,30.1051,68469.0
2021-06-28 15:30:00,31.76,31.76,31.72,31.72,101508.0,30.1051,30.1051,30.0671,30.0671,101508.0
2021-06-28 15:35:00,31.72,31.73,31.72,31.72,104403.0,30.0671,30.0766,30.0671,30.0671,104403.0
2021-06-28 15:40:00,31.72,31.75,31.72,31.73,171852.0,30.0671,30.0956,30.0671,30.0766,171852.0
2021-06-28 15:45:00,31.73,31.76,31.72,31.73,152547.0,30.0766,30.1051,30.0671,30.0766,152547.0
2021-06-28 15:50:00,31.73,31.8,31.73,31.76,370047.0,30.0766,30.143,30.0766,30.1051,370047.0
2021-06-28 15:55:00,31.77,31.8,31.74,31.77,479391.0,30.1145,30.143,30.0861,30.1145,479391.0
2021-06-29 09:30:00,32.32,32.43,31.84,31.84,462114.0,30.6359,30.7401,30.1809,30.1809,462114.0
2021-06-29 09:35:00,31.84,31.94,31.73,31.85,322399.0,30.1809,30.2757,30.0766,30.1904,322399.0
2021-06-29 09:40:00,31.83,31.85,31.66,31.68,230695.0,30.1714,30.1904,30.0103,30.0292,230695.0
2021-06-29 09:45:00,31.68,31.9,31.67,31.88,275734.0,30.0292,30.2378,30.0197,30.2188,275734.0
2021-06-29 09:50:00,31.88,31.91,31.73,31.77,273804.0,30.2188,30.2472,30.0766,30.1145,273804.0
2021-06-29 09:55:00,31.77,31.92,31.76,31.91,239599.0,30.1145,30.2567,30.1051,30.2472,239599.0
2021-06-29 10:00:00,31.9,32.06,31.86,32.05,439405.0,30.2378,30.3894,30.1998,30.3799,439405.0
2021-06-29 10:05:00,32.05,32.06,31.83,31.9,220893.0,30.3799,30.3894,30.1714,30.2378,220893.0
2021-06-29 10:10:00,31.9,31.95,31.85,31.89,198954.0,30.2378,30.2852,30.1904,30.2283,198954.0
2021-06-29 10:15:00,31.88,31.9,31.78,31.81,123281.0,30.2188,30.2378,30.124,30.1525,123281.0
2021-06-29 10:20:00,31.81,31.82,31.76,31.77,77406.0,30.1525,30.1619,30.1051,30.1145,77406.0
2021-06-29 10:25:00,31.77,31.89,31.75,31.8,88540.0,30.1145,30.2283,30.0956,30.143,88540.0
2021-06-29 10:30:00,31.81,31.85,31.77,31.78,136736.0,30.1525,30.1904,30.1145,30.124,136736.0
2021-06-29 10:35:00,31.78,31.79,31.69,31.73,163372.0,30.124,30.1335,30.0387,30.0766,163372.0
2021-06-29 10:40:00,31.72,31.79,31.7,31.7,89421.0,30.0671,30.1335,30.0482,30.0482,89421.0
2021-06-29 10:45:00,31.7,31.76,31.7,31.71,100247.0,30.0482,30.1051,30.0482,30.0577,100247.0
2021-06-29 10:50:00,31.7,31.76,31.68,31.76,106340.0,30.0482,30.1051,30.0292,30.1051,106340.0
2021-06-29 10:55:00,31.75,31.79,31.7,31.76,144057.0,30.0956,30.1335,30.0482,30.1051,144057.0
2021-06-29 11:00:00,31.76,31.79,31.69,31.74,126832.0,30.1051,30.1335,30.0387,30.0861,126832.0
2021-06-29 11:05:00,31.74,31.74,31.7,31.7,83368.0,30.0861,30.0861,30.0482,30.0482,83368.0
2021-06-29 11:10:00,31.71,31.76,31.68,31.76,76384.0,30.0577,30.1051,30.0292,30.1051,76384.0
2021-06-29 11:15:00,31.75,31.76,31.71,31.74,64171.0,30.0956,30.1051,30.0577,30.0861,64171.0
2021-06-29 11:20:00,31.74,31.81,31.73,31.77,131408.0,30.0861,30.1525,30.0766,30.1145,131408.0
2021-06-29 11:25:00,31.77,31.78,31.69,31.71,165674.0,30.1145,30.124,30.0387,30.0577,165674.0
2021-06-29 11:30:00,31.7,31.7,31.48,31.55,389462.0,30.0482,30.0482,29.8396,29.906,389462.0
2021-06-29 11:35:00,31.55,31.55,31.36,31.37,456924.0,29.906,29.906,29.7259,29.7354,456924.0
2021-06-29 11:40:00,31.37,31.51,31.35,31.42,491702.0,29.7354,29.8681,29.7164,29.7828,491702.0
2021-06-29 11:45:00,31.43,31.57,31.43,31.5,237225.0,29.7923,29.925,29.7923,29.8586,237225.0
2021-06-29 11:50:00,31.5,31.61,31.47,31.59,188028.0,29.8586,29.9629,29.8302,29.9439,188028.0
2021-06-29 11:55:00,31.59,31.64,31.56,31.61,144231.0,29.9439,29.9913,29.9155,29.9629,144231.0
2021-06-29 12:00:00,31.61,31.65,31.58,31.59,188540.0,29.9629,30.0008,29.9344,29.9439,188540.0
2021-06-29 12:05:00,31.6,31.66,31.59,31.63,131019.0,29.9534,30.0103,29.9439,29.9818,131019.0
2021-06-29 12:10:00,31.64,31.73,31.64,31.69,255585.0,29.9913,30.0766,29.9913,30.0387,255585.0
2021-06-29 12:15:00,31.69,31.71,31.65,31.7,158031.0,30.0387,30.0577,30.0008,30.0482,158031.0
2021-06-29 12:20:00,31.69,31.71,31.66,31.7,86482.0,30.0387,30.0577,30.0103,30.0482,86482.0
2021-06-29 12:25:00,31.7,31.73,31.64,31.71,143669.0,30.0482,30.0766,29.9913,30.0577,143669.0
2021-06-29 12:30:00,31.71,31.72,31.66,31.67,142556.0,30.0577,30.0671,30.0103,30.0197,142556.0
2021-06-29 12:35:00,31.67,31.69,31.64,31.67,389584.0,30.0197,30.0387,29.9913,30.0197,389584.0
2021-06-29 12:40:00,31.68,31.7,31.63,31.67,170931.0,30.0292,30.0482,29.9818,30.0197,170931.0
2021-06-29 12:45:00,31.66,31.7,31.62,31.7,91641.0,30.0103,30.0482,29.9724,30.0482,91641.0
2021-06-29 12:50:00,31.69,31.7,31.62,31.63,101809.0,30.0387,30.0482,29.9724,29.9818,101809.0
2021-06-29 12:55:00,31.63,31.66,31.6,31.62,74212.0,29.9818,30.0103,29.9534,29.9724,74212.0
2021-06-29 13:00:00,31.62,31.63,31.58,31.6,88937.0,29.9724,29.9818,29.9344,29.9534,88937.0
2021-06-29 13:05:00,31.6,31.65,31.58,31.62,90963.0,29.9534,30.0008,29.9344,29.9724,90963.0
2021-06-29 13:10:00,31.63,31.65,31.6,31.63,100170.0,29.9818,30.0008,29.9534,29.9818,100170.0
2021-06-29 13:15:00,31.63,31.63,31.61,31.63,68190.0,29.9818,29.9818,29.9629,29.9818,68190.0
2021-06-29 13:20:00,31.63,31.64,31.58,31.59,122959.0,29.9818,29.9913,29.9344,29.9439,122959.0
2021-06-29 13:25:00,31.58,31.59,31.54,31.55,78302.0,29.9344,29.9439,29.8965,29.906,78302.0
2021-06-29 13:30:00,31.55,31.59,31.54,31.58,93113.0,29.906,29.9439,29.8965,29.9344,93113.0
2021-06-29 13:35:00,31.58,31.58,31.54,31.56,155561.0,29.9344,29.9344,29.8965,29.9155,155561.0
2021-06-29 13:40:00,31.56,31.56,31.54,31.55,168921.0,29.9155,29.9155,29.8965,29.906,168921.0
2021-06-29 13:45:00,31.54,31.63,31.54,31.61,181802.0,29.8965,29.9818,29.8965,29.9629,181802.0
2021-06-29 13:50:00,31.61,31.64,31.6,31.62,120248.0,29.9629,29.9913,29.9534,29.9724,120248.0
2021-06-29 13:55:00,31.63,31.66,31.58,31.62,119618.0,29.9818,30.0103,29.9344,29.9724,119618.0
2021-06-29 14:00:00,31.62,31.63,31.57,31.63,122455.0,29.9724,29.9818,29.925,29.9818,122455.0
2021-06-29 14:05:00,31.63,31.63,31.54,31.57,179726.0,29.9818,29.9818,29.8965,29.925,179726.0
2021-06-29 14:10:00,31.56,31.58,31.54,31.54,107658.0,29.9155,29.9344,29.8965,29.8965,107658.0
2021-06-29 14:15:00,31.54,31.55,31.53,31.54,41347.0,29.8965,29.906,29.887,29.8965,41347.0
2021-06-29 14:20:00,31.54,31.54,31.53,31.53,191705.0,29.8965,29.8965,29.887,29.887,191705.0
2021-06-29 14:25:00,31.53,31.53,31.46,31.46,307009.0,29.887,29.887,29.8207,29.8207,307009.0
2021-06-29 14:30:00,31.47,31.48,31.42,31.43,194569.0,29.8302,29.8396,29.7828,29.7923,194569.0
2021-06-29 14:35:00,31.43,31.48,31.42,31.44,243859.0,29.7923,29.8396,29.7828,29.8017,243859.0
2021-06-29 14:40:00,31.44,31.46,31.42,31.42,95104.0,29.8017,29.8207,29.7828,29.7828,95104.0
2021-06-29 14:45:00,31.43,31.46,31.4,31.45,135817.0,29.7923,29.8207,29.7638,29.8112,135817.0
2021-06-29 14:50:00,31.44,31.47,31.44,31.46,77610.0,29.8017,29.8302,29.8017,29.8207,77610.0
2021-06-29 14:55:00,31.46,31.47,31.44,31.45,235539.0,29.8207,29.8302,29.8017,29.8112,235539.0
2021-06-29 15:00:00,31.44,31.45,31.41,31.42,114442.0,29.8017,29.8112,29.7733,29.7828,114442.0
2021-06-29 15:05:00,31.42,31.46,31.41,31.45,156817.0,29.7828,29.8207,29.7733,29.8112,156817.0
2021-06-29 15:10:00,31.45,31.55,31.44,31.55,168837.0,29.8112,29.906,29.8017,29.906,168837.0
2021-06-29 15:15:00,31.55,31.59,31.49,31.49,300321.0,29.906,29.9439,29.8491,29.8491,300321.0
2021-06-29 15:20:00,31.5,31.5,31.48,31.5,111849.0,29.8586,29.8586,29.8396,29.8586,111849.0
2021-06-29 15:25:00,31.5,31.64,31.49,31.58,363435.0,29.8586,29.9913,29.8491,29.9344,363435.0
2021-06-29 15:30:00,31.58,31.61,31.5,31.59,243209.0,29.9344,29.9629,29.8586,29.9439,243209.0
2021-06-29 15:35:00,31.58,31.59,31.51,31.57,1026896.0,29.9344,29.9439,29.8681,29.925,1026896.0
2021-06-29 15:40:00,31.56,31.57,31.53,31.54,166454.0,29.9155,29.925,29.887,29.8965,166454.0
2021-06-29 15:45:00,31.54,31.56,31.52,31.53,174311.0,29.8965,29.9155,29.8776,29.887,174311.0
2021-06-29 15:50:00,31.53,31.57,31.52,31.56,323883.0,29.887,29.925,29.8776,29.9155,323883.0
2021-06-29 15:55:00,31.56,31.61,31.53,31.55,731968.0,29.9155,29.9629,29.887,29.906,731968.0
2021-06-30 09:30:00,31.95,31.98,31.57,31.76,547659.0,30.2852,30.3136,29.925,30.1051,547659.0
2021-06-30 09:35:00,31.77,31.93,31.77,31.82,313480.0,30.1145,30.2662,30.1145,30.1619,313480.0
2021-06-30 09:40:00,31.82,31.89,31.81,31.85,143287.0,30.1619,30.2283,30.1525,30.1904,143287.0
2021-06-30 09:45:00,31.84,31.88,31.76,31.82,352847.0,30.1809,30.2188,30.1051,30.1619,352847.0
2021-06-30 09:50:00,31.83,31.87,31.76,31.77,163128.0,30.1714,30.2093,30.1051,30.1145,163128.0
2021-06-30 09:55:00,31.76,31.81,31.72,31.81,112966.0,30.1051,30.1525,30.0671,30.1525,112966.0
2021-06-30 10:00:00,31.8,31.87,31.78,31.8,185631.0,30.143,30.2093,30.124,30.143,185631.0
2021-06-30 10:05:00,31.8,31.89,31.79,31.85,234644.0,30.143,30.2283,30.1335,30.1904,234644.0
2021-06-30 10:10:00,31.86,32.1,31.85,32.01,557962.0,30.1998,30.4273,30.1904,30.342,557962.0
2021-06-30 10:15:00,32.02,32.13,32.01,32.04,263422.0,30.3515,30.4558,30.342,30.3705,263422.0
2021-06-30 10:20:00,32.03,32.04,31.96,32.01,169655.0,30.361,30.3705,30.2946,30.342,169655.0
2021-06-30 10:25:00,32.01,32.06,31.94,31.96,141629.0,30.342,30.3894,30.2757,30.2946,141629.0
2021-06-30 10:30:00,31.96,31.99,31.91,31.95,114967.0,30.2946,30.3231,30.2472,30.2852,114967.0
2021-06-30 10:35:00,31.96,32.02,31.89,31.94,107144.0,30.2946,30.3515,30.2283,30.2757,107144.0
2021-06-30 10:40:00,31.94,32.05,31.93,32.05,103428.0,30.2757,30.3799,30.2662,30.3799,103428.0
2021-06-30 10:45:00,32.04,32.13,32.03,32.12,88057.0,30.3705,30.4558,30.361,30.4463,88057.0
2021-06-30 10:50:00,32.12,32.12,31.97,31.98,112407.0,30.4463,30.4463,30.3041,30.3136,112407.0
2021-06-30 10:55:00,31.98,32.04,31.98,31.99,154983.0,30.3136,30.3705,30.3136,30.3231,154983.0
2021-06-30 11:00:00,31.99,32.0,31.88,31.92,54951.0,30.3231,30.3326,30.2188,30.2567,54951.0
2021-06-30 11:05:00,31.92,31.94,31.89,31.92,68736.0,30.2567,30.2757,30.2283,30.2567,68736.0
2021-06-30 11:10:00,31.93,31.93,31.81,31.88,124128.0,30.2662,30.2662,30.1525,30.2188,124128.0
2021-06-30 11:15:00,31.88,31.9,31.86,31.89,49333.0,30.2188,30.2378,30.1998,30.2283,49333.0
2021-06-30 11:20:00,31.88,31.92,31.86,31.89,58400.0,30.2188,30.2567,30.1998,30.2283,58400.0
2021-06-30 11:25:00,31.89,31.89,31.81,31.83,83234.0,30.2283,30.2283,30.1525,30.1714,83234.0
2021-06-30 11:30:00,31.83,31.85,31.82,31.84,42336.0,30.1714,30.1904,30.1619,30.1809,42336.0
2021-06-30 11:35:00,31.84,31.89,31.83,31.83,86954.0,30.1809,30.2283,30.1714,30.1714,86954.0
2021-06-30 11:40:00,31.83,31.88,31.79,31.87,62419.0,30.1714,30.2188,30.1335,30.2093,62419.0
2021-06-30 11:45:00,31.87,31.88,31.78,31.78,111870.0,30.2093,30.2188,30.124,30.124,111870.0
2021-06-30 11:50:00,31.79,31.83,31.77,31.78,91194.0,30.1335,30.1714,30.1145,30.124,91194.0
2021-06-30 11:55:00,31.79,31.8,31.76,31.76,44311.0,30.1335,30.143,30.1051,30.1051,44311.0
2021-06-30 12:00:00,31.77,31.8,31.74,31.76,101828.0,30.1145,30.143,30.0861,30.1051,101828.0
2021-06-30 12:05:00,31.77,31.77,31.72,31.73,69345.0,30.1145,30.1145,30.0671,30.0766,69345.0
2021-06-30 12:10:00,31.73,31.74,31.67,31.67,52245.0,30.0766,30.0861,30.0197,30.0197,52245.0
2021-06-30 12:15:00,31.68,31.73,31.66,31.71,90057.0,30.0292,30.0766,30.0103,30.0577,90057.0
2021-06-30 12:20:00,31.71,31.77,31.67,31.75,61083.0,30.0577,30.1145,30.0197,30.0956,61083.0
2021-06-30 12:25:00,31.76,31.83,31.73,31.81,139002.0,30.1051,30.1714,30.0766,30.1525,139002.0
2021-06-30 12:30:00,31.82,31.85,31.78,31.85,82609.0,30.1619,30.1904,30.124,30.1904,82609.0
2021-06-30 12:35:00,31.85,31.88,31.84,31.87,48639.0,30.1904,30.2188,30.1809,30.2093,48639.0
2021-06-30 12:40:00,31.87,31.96,31.85,31.95,425288.0,30.2093,30.2946,30.1904,30.2852,425288.0
2021-06-30 12:45:00,31.94,32.03,31.92,32.02,261047.0,30.2757,30.361,30.2567,30.3515,261047.0
2021-06-30 12:50:00,32.01,32.06,31.99,32.04,248390.0,30.342,30.3894,30.3231,30.3705,248390.0
2021-06-30 12:55:00,32.03,32.05,32.01,32.04,88366.0,30.361,30.3799,30.342,30.3705,88366.0
2021-06-30 13:00:00,32.04,32.05,31.94,31.94,101975.0,30.3705,30.3799,30.2757,30.2757,101975.0
2021-06-30 13:05:00,31.94,31.99,31.94,31.98,64133.0,30.2757,30.3231,30.2757,30.3136,64133.0
2021-06-30 13:10:00,31.98,31.99,31.93,31.94,67381.0,30.3136,30.3231,30.2662,30.2757,67381.0
2021-06-30 13:15:00,31.94,31.94,31.9,31.93,118712.0,30.2757,30.2757,30.2378,30.2662,118712.0
2021-06-30 13:20:00,31.93,31.94,31.9,31.92,61442.0,30.2662,30.2757,30.2378,30.2567,61442.0
2021-06-30 13:25:00,31.92,31.97,31.92,31.96,55236.0,30.2567,30.3041,30.2567,30.2946,55236.0
2021-06-30 13:30:00,31.96,31.98,31.91,31.92,90218.0,30.2946,30.3136,30.2472,30.2567,90218.0
2021-06-30 13:35:00,31.91,31.92,31.88,31.92,78911.0,30.2472,30.2567,30.2188,30.2567,78911.0
2021-06-30 13:40:00,31.92,31.93,31.9,31.9,196614.0,30.2567,30.2662,30.2378,30.2378,196614.0
2021-06-30 13:45:00,31.89,31.93,31.89,31.93,64728.0,30.2283,30.2662,30.2283,30.2662,64728.0
2021-06-30 13:50:00,31.93,31.98,31.92,31.97,88011.0,30.2662,30.3136,30.2567,30.3041,88011.0
2021-06-30 13:55:00,31.97,32.01,31.96,32.0,90046.0,30.3041,30.342,30.2946,30.3326,90046.0
2021-06-30 14:00:00,32.0,32.06,31.96,32.05,143037.0,30.3326,30.3894,30.2946,30.3799,143037.0
2021-06-30 14:05:00,32.05,32.05,31.96,31.98,109641.0,30.3799,30.3799,30.2946,30.3136,109641.0
2021-06-30 14:10:00,31.97,32.0,31.95,31.99,54256.0,30.3041,30.3326,30.2852,30.3231,54256.0
2021-06-30 14:15:00,31.98,32.01,31.96,31.98,85378.0,30.3136,30.342,30.2946,30.3136,85378.0
2021-06-30 14:20:00,31.98,32.01,31.98,32.0,62266.0,30.3136,30.342,30.3136,30.3326,62266.0
2021-06-30 14:25:00,32.0,32.02,31.99,32.01,52400.0,30.3326,30.3515,30.3231,30.342,52400.0
2021-06-30 14:30:00,32.01,32.01,31.98,32.01,72418.0,30.342,30.342,30.3136,30.342,72418.0
2021-06-30 14:35:00,32.01,32.02,31.99,32.0,68423.0,30.342,30.3515,30.3231,30.3326,68423.0
2021-06-30 14:40:00,32.0,32.02,31.99,32.01,59109.0,30.3326,30.3515,30.3231,30.342,59109.0
2021-06-30 14:45:00,32.01,32.02,31.98,32.01,98302.0,30.342,30.3515,30.3136,30.342,98302.0
2021-06-30 14:50:00,32.01,32.01,31.94,31.95,81937.0,30.342,30.342,30.2757,30.2852,81937.0
2021-06-30 14:55:00,31.96,32.01,31.95,31.99,121409.0,30.2946,30.342,30.2852,30.3231,121409.0
2021-06-30 15:00:00,31.99,32.0,31.96,31.98,92420.0,30.3231,30.3326,30.2946,30.3136,92420.0
2021-06-30 15:05:00,31.99,31.99,31.97,31.99,114993.0,30.3231,30.3231,30.3041,30.3231,114993.0
2021-06-30 15:10:00,31.99,32.02,31.97,31.99,96387.0,30.3231,30.3515,30.3041,30.3231,96387.0
2021-06-30 15:15:00,32.0,32.03,31.99,32.0,102260.0,30.3326,30.361,30.3231,30.3326,102260.0
2021-06-30 15:20:00,31.99,32.02,31.99,32.02,102534.0,30.3231,30.3515,30.3231,30.3515,102534.0
2021-06-30 15:25:00,32.02,32.02,32.0,32.01,139587.0,30.3515,30.3515,30.3326,30.342,139587.0
2021-06-30 15:30:00,32.01,32.03,31.99,32.02,226342.0,30.342,30.361,30.3231,30.3515,226342.0
2021-06-30 15:35:00,32.03,32.05,31.99,32.01,297723.0,30.361,30.3799,30.3231,30.342,297723.0
2021-06-30 15:40:00,32.0,32.02,31.97,32.02,194603.0,30.3326,30.3515,30.3041,30.3515,194603.0
2021-06-30 15:45:00,32.02,32.03,31.99,32.0,299580.0,30.3515,30.361,30.3231,30.3326,299580.0
2021-06-30 15:50:00,31.99,32.12,31.95,32.08,589621.0,30.3231,30.4463,30.2852,30.4084,589621.0
2021-06-30 15:55:00,32.08,32.12,32.06,32.07,835530.0,30.4084,30.4463,30.3894,30.3989,835530.0
2021-07-01 09:30:00,32.21,32.39,32.06,32.24,562231.0,30.5316,30.7022,30.3894,30.56,562231.0
2021-07-01 09:35:00,32.22,32.32,32.2,32.28,114360.0,30.5411,30.6359,30.5221,30.598,114360.0
2021-07-01 09:40:00,32.28,32.36,32.23,32.33,111564.0,30.598,30.6738,30.5506,30.6454,111564.0
2021-07-01 09:45:00,32.34,32.4,32.28,32.4,134731.0,30.6548,30.7117,30.598,30.7117,134731.0
2021-07-01 09:50:00,32.39,32.42,32.33,32.42,149101.0,30.7022,30.7307,30.6454,30.7307,149101.0
2021-07-01 09:55:00,32.43,32.45,32.35,32.4,158422.0,30.7401,30.7591,30.6643,30.7117,158422.0
2021-07-01 10:00:00,32.4,32.4,32.27,32.37,294959.0,30.7117,30.7117,30.5885,30.6833,294959.0
2021-07-01 10:05:00,32.36,32.41,32.31,32.38,152047.0,30.6738,30.7212,30.6264,30.6928,152047.0
2021-07-01 10:10:00,32.38,32.41,32.34,32.36,95246.0,30.6928,30.7212,30.6548,30.6738,95246.0
2021-07-01 10:15:00,32.36,32.42,32.33,32.41,67057.0,30.6738,30.7307,30.6454,30.7212,67057.0
2021-07-01 10:20:00,32.41,32.42,32.3,32.3,68094.0,30.7212,30.7307,30.6169,30.6169,68094.0
2021-07-01 10:25:00,32.3,32.34,32.26,32.29,71983.0,30.6169,30.6548,30.579,30.6074,71983.0
2021-07-01 10:30:00,32.29,32.31,32.24,32.26,69030.0,30.6074,30.6264,30.56,30.579,69030.0
2021-07-01 10:35:00,32.27,32.27,32.22,32.24,41742.0,30.5885,30.5885,30.5411,30.56,41742.0
2021-07-01 10:40:00,32.25,32.29,32.24,32.26,54061.0,30.5695,30.6074,30.56,30.579,54061.0
2021-07-01 10:45:00,32.26,32.31,32.24,32.31,67936.0,30.579,30.6264,30.56,30.6264,67936.0
2021-07-01 10:50:00,32.31,32.38,32.3,32.36,69998.0,30.6264,30.6928,30.6169,30.6738,69998.0
2021-07-01 10:55:00,32.36,32.38,32.29,32.29,61955.0,30.6738,30.6928,30.6074,30.6074,61955.0
2021-07-01 11:00:00,32.3,32.35,32.27,32.34,59187.0,30.6169,30.6643,30.5885,30.6548,59187.0
2021-07-01 11:05:00,32.34,32.36,32.3,32.34,81336.0,30.6548,30.6738,30.6169,30.6548,81336.0
2021-07-01 11:10:00,32.33,32.35,32.31,32.31,54348.0,30.6454,30.6643,30.6264,30.6264,54348.0
2021-07-01 11:15:00,32.32,32.35,32.28,32.28,41310.0,30.6359,30.6643,30.598,30.598,41310.0
2021-07-01 11:20:00,32.29,32.34,32.28,32.31,86714.0,30.6074,30.6548,30.598,30.6264,86714.0
2021-07-01 11:25:00,32.32,32.33,32.26,32.3,38440.0,30.6359,30.6454,30.579,30.6169,38440.0
2021-07-01 11:30:00,32.3,32.32,32.27,32.31,47509.0,30.6169,30.6359,30.5885,30.6264,47509.0
2021-07-01 11:35:00,32.31,32.34,32.29,32.33,33677.0,30.6264,30.6548,30.6074,30.6454,33677.0
2021-07-01 11:40:00,32.32,32.33,32.25,32.31,112971.0,30.6359,30.6454,30.5695,30.6264,112971.0
2021-07-01 11:45:00,32.31,32.33,32.26,32.27,64988.0,30.6264,30.6454,30.579,30.5885,64988.0
2021-07-01 11:50:00,32.27,32.32,32.26,32.31,83108.0,30.5885,30.6359,30.579,30.6264,83108.0
2021-07-01 11:55:00,32.31,32.32,32.23,32.27,99941.0,30.6264,30.6359,30.5506,30.5885,99941.0
2021-07-01 12:00:00,32.27,32.33,32.26,32.32,53100.0,30.5885,30.6454,30.579,30.6359,53100.0
2021-07-01 12:05:00,32.32,32.33,32.27,32.27,41019.0,30.6359,30.6454,30.5885,30.5885,41019.0
2021-07-01 12:10:00,32.28,32.28,32.21,32.22,75578.0,30.598,30.598,30.5316,30.5411,75578.0
2021-07-01 12:15:00,32.22,32.22,32.2,32.2,51266.0,30.5411,30.5411,30.5221,30.5221,51266.0
2021-07-01 12:20:00,32.21,32.22,32.19,32.2,29193.0,30.5316,30.5411,30.5127,30.5221,29193.0
2021-07-01 12:25:00,32.2,32.2,32.18,32.19,68297.0,30.5221,30.5221,30.5032,30.5127,68297.0
2021-07-01 12:30:00,32.18,32.22,32.17,32.22,67536.0,30.5032,30.5411,30.4937,30.5411,67536.0
2021-07-01 12:35:00,32.21,32.23,32.2,32.23,31876.0,30.5316,30.5506,30.5221,30.5506,31876.0
2021-07-01 12:40:00,32.23,32.24,32.19,32.2,59572.0,30.5506,30.56,30.5127,30.5221,59572.0
2021-07-01 12:45:00,32.2,32.23,32.19,32.21,43738.0,30.5221,30.5506,30.5127,30.5316,43738.0
2021-07-01 12:50:00,32.2,32.23,32.19,32.2,36571.0,30.5221,30.5506,30.5127,30.5221,36571.0
2021-07-01 12:55:00,32.2,32.25,32.2,32.24,46630.0,30.5221,30.5695,30.5221,30.56,46630.0
2021-07-01 13:00:00,32.23,32.23,32.19,32.23,45092.0,30.5506,30.5506,30.5127,30.5506,45092.0
2021-07-01 13:05:00,32.23,32.23,32.2,32.2,49742.0,30.5506,30.5506,30.5221,30.5221,49742.0
2021-07-01 13:10:00,32.2,32.21,32.18,32.18,47587.0,30.5221,30.5316,30.5032,30.5032,47587.0
2021-07-01 13:15:00,32.19,32.2,32.18,32.2,35893.0,30.5127,30.5221,30.5032,30.5221,35893.0
2021-07-01 13:20:00,32.2,32.24,32.18,32.22,77454.0,30.5221,30.56,30.5032,30.5411,77454.0
2021-07-01 13:25:00,32.22,32.24,32.21,32.22,38681.0,30.5411,30.56,30.5316,30.5411,38681.0
2021-07-01 13:30:00,32.22,32.27,32.21,32.27,69697.0,30.5411,30.5885,30.5316,30.5885,69697.0
2021-07-01 13:35:00,32.27,32.28,32.25,32.26,46826.0,30.5885,30.598,30.5695,30.579,46826.0
2021-07-01 13:40:00,32.25,32.26,32.23,32.23,17737.0,30.5695,30.579,30.5506,30.5506,17737.0
2021-07-01 13:45:00,32.23,32.26,32.22,32.26,59635.0,30.5506,30.579,30.5411,30.579,59635.0
2021-07-01 13:50:00,32.26,32.28,32.23,32.24,42517.0,30.579,30.598,30.5506,30.56,42517.0
2021-07-01 13:55:00,32.24,32.27,32.23,32.25,46205.0,30.56,30.5885,30.5506,30.5695,46205.0
2021-07-01 14:00:00,32.24,32.25,32.21,32.23,46589.0,30.56,30.5695,30.5316,30.5506,46589.0
2021-07-01 14:05:00,32.23,32.26,32.2,32.25,61058.0,30.5506,30.579,30.5221,30.5695,61058.0
2021-07-01 14:10:00,32.25,32.25,32.22,32.22,39365.0,30.5695,30.5695,30.5411,30.5411,39365.0
2021-07-01 14:15:00,32.23,32.23,32.21,32.22,25731.0,30.5506,30.5506,30.5316,30.5411,25731.0
2021-07-01 14:20:00,32.22,32.28,32.21,32.25,452997.0,30.5411,30.598,30.5316,30.5695,452997.0
2021-07-01 14:25:00,32.25,32.25,32.22,32.22,47593.0,30.5695,30.5695,30.5411,30.5411,47593.0
2021-07-01 14:30:00,32.22,32.25,32.21,32.24,609964.0,30.5411,30.5695,30.5316,30.56,609964.0
2021-07-01 14:35:00,32.24,32.25,32.21,32.22,147629.0,30.56,30.5695,30.5316,30.5411,147629.0
2021-07-01 14:40:00,32.22,32.25,32.2,32.24,57391.0,30.5411,30.5695,30.5221,30.56,57391.0
2021-07-01 14:45:00,32.25,32.25,32.23,32.25,33804.0,30.5695,30.5695,30.5506,30.5695,33804.0
2021-07-01 14:50:00,32.24,32.29,32.24,32.29,854992.0,30.56,30.6074,30.56,30.6074,854992.0
2021-07-01 14:55:00,32.29,32.31,32.25,32.25,60558.0,30.6074,30.6264,30.5695,30.5695,60558.0
2021-07-01 15:00:00,32.26,32.29,32.25,32.27,36838.0,30.579,30.6074,30.5695,30.5885,36838.0
2021-07-01 15:05:00,32.28,32.31,32.26,32.3,52643.0,30.598,30.6264,30.579,30.6169,52643.0
2021-07-01 15:10:00,32.3,32.35,32.3,32.34,63870.0,30.6169,30.6643,30.6169,30.6548,63870.0
2021-07-01 15:15:00,32.34,32.35,32.33,32.34,31245.0,30.6548,30.6643,30.6454,30.6548,31245.0
2021-07-01 15:20:00,32.34,32.37,32.33,32.34,85586.0,30.6548,30.6833,30.6454,30.6548,85586.0
2021-07-01 15:25:00,32.34,32.37,32.34,32.37,61334.0,30.6548,30.6833,30.6548,30.6833,61334.0
2021-07-01 15:30:00,32.37,32.37,32.31,32.31,169289.0,30.6833,30.6833,30.6264,30.6264,169289.0
2021-07-01 15:35:00,32.31,32.32,32.25,32.26,128174.0,30.6264,30.6359,30.5695,30.579,128174.0
2021-07-01 15:40:00,32.26,32.31,32.25,32.3,116552.0,30.579,30.6264,30.5695,30.6169,116552.0
2021-07-01 15:45:00,32.3,32.3,32.22,32.23,363989.0,30.6169,30.6169,30.5411,30.5506,363989.0
2021-07-01 15:50:00,32.24,32.29,32.23,32.24,429217.0,30.56,30.6074,30.5506,30.56,429217.0
2021-07-01 15:55:00,32.25,32.3,32.22,32.29,691213.0,30.5695,30.6169,30.5411,30.6074,691213.0
2021-07-02 09:30:00,32.36,32.45,32.31,32.31,332955.0,30.6738,30.7591,30.6264,30.6264,332955.0
2021-07-02 09:35:00,32.31,32.33,32.23,32.3,465016.0,30.6264,30.6454,30.5506,30.6169,465016.0
2021-07-02 09:40:00,32.3,32.45,32.26,32.45,259843.0,30.6169,30.7591,30.579,30.7591,259843.0
2021-07-02 09:45:00,32.45,32.54,32.38,32.49,456720.0,30.7591,30.8444,30.6928,30.797,456720.0
2021-07-02 09:50:00,32.49,32.5,32.41,32.43,362770.0,30.797,30.8065,30.7212,30.7401,362770.0
2021-07-02 09:55:00,32.42,32.49,32.38,32.47,92675.0,30.7307,30.797,30.6928,30.7781,92675.0
2021-07-02 10:00:00,32.48,32.52,32.44,32.45,132346.0,30.7875,30.8255,30.7496,30.7591,132346.0
2021-07-02 10:05:00,32.45,32.56,32.45,32.55,159612.0,30.7591,30.8634,30.7591,30.8539,159612.0
2021-07-02 10:10:00,32.55,32.56,32.5,32.53,140880.0,30.8539,30.8634,30.8065,30.8349,140880.0
2021-07-02 10:15:00,32.53,32.59,32.53,32.56,103913.0,30.8349,30.8918,30.8349,30.8634,103913.0
2021-07-02 10:20:00,32.56,32.63,32.53,32.61,139318.0,30.8634,30.9297,30.8349,30.9108,139318.0
2021-07-02 10:25:00,32.62,32.65,32.6,32.65,115316.0,30.9202,30.9487,30.9013,30.9487,115316.0
2021-07-02 10:30:00,32.65,32.7,32.64,32.67,142376.0,30.9487,30.9961,30.9392,30.9676,142376.0
2021-07-02 10:35:00,32.67,32.69,32.62,32.63,111358.0,30.9676,30.9866,30.9202,30.9297,111358.0
2021-07-02 10:40:00,32.64,32.69,32.63,32.68,145882.0,30.9392,30.9866,30.9297,30.9771,145882.0
2021-07-02 10:45:00,32.67,32.72,32.67,32.7,135639.0,30.9676,31.015,30.9676,30.9961,135639.0
2021-07-02 10:50:00,32.7,32.71,32.65,32.7,90483.0,30.9961,31.0056,30.9487,30.9961,90483.0
2021-07-02 10:55:00,32.71,32.74,32.7,32.72,126535.0,31.0056,31.034,30.9961,31.015,126535.0
2021-07-02 11:00:00,32.73,32.73,32.66,32.66,138574.0,31.0245,31.0245,30.9582,30.9582,138574.0
2021-07-02 11:05:00,32.66,32.67,32.64,32.66,145934.0,30.9582,30.9676,30.9392,30.9582,145934.0
2021-07-02 11:10:00,32.66,32.75,32.66,32.75,326641.0,30.9582,31.0435,30.9582,31.0435,326641.0
2021-07-02 11:15:00,32.75,32.75,32.7,32.71,88416.0,31.0435,31.0435,30.9961,31.0056,88416.0
2021-07-02 11:20:00,32.72,32.78,32.71,32.77,80805.0,31.015,31.0719,31.0056,31.0624,80805.0
2021-07-02 11:25:00,32.77,32.78,32.74,32.77,85193.0,31.0624,31.0719,31.034,31.0624,85193.0
2021-07-02 11:30:00,32.77,32.79,32.73,32.79,154350.0,31.0624,31.0814,31.0245,31.0814,154350.0
2021-07-02 11:35:00,32.78,32.8,32.67,32.7,162270.0,31.0719,31.0909,30.9676,30.9961,162270.0
2021-07-02 11:40:00,32.69,32.72,32.68,32.69,54194.0,30.9866,31.015,30.9771,30.9866,54194.0
2021-07-02 11:45:00,32.69,32.72,32.68,32.71,28763.0,30.9866,31.015,30.9771,31.0056,28763.0
2021-07-02 11:50:00,32.71,32.73,32.66,32.69,110300.0,31.0056,31.0245,30.9582,30.9866,110300.0
2021-07-02 11:55:00,32.68,32.7,32.68,32.7,61985.0,30.9771,30.9961,30.9771,30.9961,61985.0
2021-07-02 12:00:00,32.7,32.71,32.65,32.68,53505.0,30.9961,31.0056,30.9487,30.9771,53505.0
2021-07-02 12:05:00,32.67,32.7,32.67,32.69,68758.0,30.9676,30.9961,30.9676,30.9866,68758.0
2021-07-02 12:10:00,32.69,32.69,32.66,32.66,80819.0,30.9866,30.9866,30.9582,30.9582,80819.0
2021-07-02 12:15:00,32.66,32.67,32.58,32.59,88034.0,30.9582,30.9676,30.8823,30.8918,88034.0
2021-07-02 12:20:00,32.59,32.64,32.58,32.64,98296.0,30.8918,30.9392,30.8823,30.9392,98296.0
2021-07-02 12:25:00,32.64,32.64,32.61,32.62,92126.0,30.9392,30.9392,30.9108,30.9202,92126.0
2021-07-02 12:30:00,32.63,32.63,32.58,32.59,233098.0,30.9297,30.9297,30.8823,30.8918,233098.0
2021-07-02 12:35:00,32.59,32.61,32.56,32.58,56949.0,30.8918,30.9108,30.8634,30.8823,56949.0
2021-07-02 12:40:00,32.57,32.61,32.57,32.6,71335.0,30.8729,30.9108,30.8729,30.9013,71335.0
2021-07-02 12:45:00,32.59,32.6,32.53,32.54,73592.0,30.8918,30.9013,30.8349,30.8444,73592.0
2021-07-02 12:50:00,32.54,32.55,32.52,32.54,43326.0,30.8444,30.8539,30.8255,30.8444,43326.0
2021-07-02 12:55:00,32.55,32.55,32.5,32.53,56485.0,30.8539,30.8539,30.8065,30.8349,56485.0
2021-07-02 13:00:00,32.53,32.58,32.52,32.58,68415.0,30.8349,30.8823,30.8255,30.8823,68415.0
2021-07-02 13:05:00,32.58,32.61,32.55,32.58,64884.0,30.8823,30.9108,30.8539,30.8823,64884.0
2021-07-02 13:10:00,32.58,32.59,32.57,32.57,32878.0,30.8823,30.8918,30.8729,30.8729,32878.0
2021-07-02 13:15:00,32.57,32.61,32.56,32.59,45218.0,30.8729,30.9108,30.8634,30.8918,45218.0
2021-07-02 13:20:00,32.59,32.61,32.56,32.58,80292.0,30.8918,30.9108,30.8634,30.8823,80292.0
2021-07-02 13:25:00,32.58,32.6,32.57,32.59,28071.0,30.8823,30.9013,30.8729,30.8918,28071.0
2021-07-02 13:30:00,32.59,32.6,32.56,32.57,58254.0,30.8918,30.9013,30.8634,30.8729,58254.0
2021-07-02 13:35:00,32.57,32.61,32.57,32.61,44239.0,30.8729,30.9108,30.8729,30.9108,44239.0
2021-07-02 13:40:00,32.61,32.63,32.6,32.61,44318.0,30.9108,30.9297,30.9013,30.9108,44318.0
2021-07-02 13:45:00,32.6,32.61,32.58,32.6,63289.0,30.9013,30.9108,30.8823,30.9013,63289.0
2021-07-02 13:50:00,32.61,32.62,32.59,32.62,31919.0,30.9108,30.9202,30.8918,30.9202,31919.0
2021-07-02 13:55:00,32.62,32.62,32.59,32.62,81502.0,30.9202,30.9202,30.8918,30.9202,81502.0
2021-07-02 14:00:00,32.62,32.64,32.6,32.63,43378.0,30.9202,30.9392,30.9013,30.9297,43378.0
2021-07-02 14:05:00,32.63,32.63,32.59,32.61,57340.0,30.9297,30.9297,30.8918,30.9108,57340.0
2021-07-02 14:10:00,32.61,32.62,32.59,32.62,36817.0,30.9108,30.9202,30.8918,30.9202,36817.0
2021-07-02 14:15:00,32.62,32.63,32.6,32.61,65667.0,30.9202,30.9297,30.9013,30.9108,65667.0
2021-07-02 14:20:00,32.61,32.63,32.6,32.62,79489.0,30.9108,30.9297,30.9013,30.9202,79489.0
2021-07-02 14:25:00,32.62,32.62,32.57,32.59,73924.0,30.9202,30.9202,30.8729,30.8918,73924.0
2021-07-02 14:30:00,32.59,32.61,32.58,32.6,50355.0,30.8918,30.9108,30.8823,30.9013,50355.0
2021-07-02 14:35:00,32.59,32.61,32.58,32.59,64182.0,30.8918,30.9108,30.8823,30.8918,64182.0
2021-07-02 14:40:00,32.58,32.6,32.58,32.59,30614.0,30.8823,30.9013,30.8823,30.8918,30614.0
2021-07-02 14:45:00,32.6,32.6,32.55,32.56,86408.0,30.9013,30.9013,30.8539,30.8634,86408.0
2021-07-02 14:50:00,32.57,32.59,32.56,32.59,40102.0,30.8729,30.8918,30.8634,30.8918,40102.0
2021-07-02 14:55:00,32.59,32.6,32.54,32.54,99956.0,30.8918,30.9013,30.8444,30.8444,99956.0
2021-07-02 15:00:00,32.55,32.59,32.54,32.57,64255.0,30.8539,30.8918,30.8444,30.8729,64255.0
2021-07-02 15:05:00,32.58,32.6,32.56,32.6,50716.0,30.8823,30.9013,30.8634,30.9013,50716.0
2021-07-02 15:10:00,32.59,32.63,32.58,32.59,66638.0,30.8918,30.9297,30.8823,30.8918,66638.0
2021-07-02 15:15:00,32.58,32.6,32.57,32.6,73642.0,30.8823,30.9013,30.8729,30.9013,73642.0
2021-07-02 15:20:00,32.59,32.62,32.58,32.61,55670.0,30.8918,30.9202,30.8823,30.9108,55670.0
2021-07-02 15:25:00,32.6,32.62,32.58,32.58,71378.0,30.9013,30.9202,30.8823,30.8823,71378.0
2021-07-02 15:30:00,32.59,32.61,32.57,32.61,149648.0,30.8918,30.9108,30.8729,30.9108,149648.0
2021-07-02 15:35:00,32.61,32.63,32.6,32.63,85079.0,30.9108,30.9297,30.9013,30.9297,85079.0
2021-07-02 15:40:00,32.62,32.63,32.58,32.61,185220.0,30.9202,30.9297,30.8823,30.9108,185220.0
2021-07-02 15:45:00,32.61,32.64,32.59,32.63,144235.0,30.9108,30.9392,30.8918,30.9297,144235.0
2021-07-02 15:50:00,32.63,32.66,32.61,32.62,372952.0,30.9297,30.9582,30.9108,30.9202,372952.0
2021-07-02 15:55:00,32.62,32.63,32.56,32.58,432215.0,30.9202,30.9297,30.8634,30.8823,432215.0
2021-07-06 09:30:00,32.45,32.59,32.39,32.43,236054.0,30.7591,30.8918,30.7022,30.7401,236054.0
2021-07-06 09:35:00,32.46,32.5,32.38,32.5,111572.0,30.7686,30.8065,30.6928,30.8065,111572.0
2021-07-06 09:40:00,32.49,32.5,32.36,32.47,80031.0,30.797,30.8065,30.6738,30.7781,80031.0
2021-07-06 09:45:00,32.47,32.47,32.39,32.41,106884.0,30.7781,30.7781,30.7022,30.7212,106884.0
2021-07-06 09:50:00,32.41,32.43,32.34,32.37,82083.0,30.7212,30.7401,30.6548,30.6833,82083.0
2021-07-06 09:55:00,32.36,32.41,32.31,32.32,77827.0,30.6738,30.7212,30.6264,30.6359,77827.0
2021-07-06 10:00:00,32.32,32.38,32.24,32.26,85593.0,30.6359,30.6928,30.56,30.579,85593.0
2021-07-06 10:05:00,32.26,32.35,32.23,32.28,147862.0,30.579,30.6643,30.5506,30.598,147862.0
2021-07-06 10:10:00,32.28,32.29,32.21,32.26,65095.0,30.598,30.6074,30.5316,30.579,65095.0
2021-07-06 10:15:00,32.25,32.26,32.19,32.25,55956.0,30.5695,30.579,30.5127,30.5695,55956.0
2021-07-06 10:20:00,32.26,32.26,32.18,32.21,75464.0,30.579,30.579,30.5032,30.5316,75464.0
2021-07-06 10:25:00,32.21,32.22,32.16,32.18,83720.0,30.5316,30.5411,30.4842,30.5032,83720.0
2021-07-06 10:30:00,32.16,32.17,32.08,32.12,52081.0,30.4842,30.4937,30.4084,30.4463,52081.0
2021-07-06 10:35:00,32.12,32.2,32.08,32.18,126542.0,30.4463,30.5221,30.4084,30.5032,126542.0
2021-07-06 10:40:00,32.18,32.19,32.12,32.15,161627.0,30.5032,30.5127,30.4463,30.4747,161627.0
2021-07-06 10:45:00,32.14,32.14,32.06,32.06,119262.0,30.4653,30.4653,30.3894,30.3894,119262.0
2021-07-06 10:50:00,32.07,32.09,32.02,32.07,128823.0,30.3989,30.4179,30.3515,30.3989,128823.0
2021-07-06 10:55:00,32.07,32.07,31.99,32.04,158159.0,30.3989,30.3989,30.3231,30.3705,158159.0
2021-07-06 11:00:00,32.04,32.07,31.98,31.99,90588.0,30.3705,30.3989,30.3136,30.3231,90588.0
2021-07-06 11:05:00,31.98,32.07,31.97,32.03,91423.0,30.3136,30.3989,30.3041,30.361,91423.0
2021-07-06 11:10:00,32.04,32.08,32.01,32.05,86192.0,30.3705,30.4084,30.342,30.3799,86192.0
2021-07-06 11:15:00,32.05,32.07,32.01,32.03,123962.0,30.3799,30.3989,30.342,30.361,123962.0
2021-07-06 11:20:00,32.04,32.08,31.98,32.01,108035.0,30.3705,30.4084,30.3136,30.342,108035.0
2021-07-06 11:25:00,32.01,32.07,31.98,32.07,45619.0,30.342,30.3989,30.3136,30.3989,45619.0
2021-07-06 11:30:00,32.06,32.1,32.04,32.09,68259.0,30.3894,30.4273,30.3705,30.4179,68259.0
2021-07-06 11:35:00,32.09,32.11,32.07,32.09,59167.0,30.4179,30.4368,30.3989,30.4179,59167.0
2021-07-06 11:40:00,32.09,32.14,32.07,32.13,66967.0,30.4179,30.4653,30.3989,30.4558,66967.0
2021-07-06 11:45:00,32.13,32.14,32.09,32.11,43026.0,30.4558,30.4653,30.4179,30.4368,43026.0
2021-07-06 11:50:00,32.12,32.12,32.07,32.09,53358.0,30.4463,30.4463,30.3989,30.4179,53358.0
2021-07-06 11:55:00,32.09,32.12,32.08,32.1,53875.0,30.4179,30.4463,30.4084,30.4273,53875.0
2021-07-06 12:00:00,32.1,32.11,32.04,32.09,88098.0,30.4273,30.4368,30.3705,30.4179,88098.0
2021-07-06 12:05:00,32.09,32.12,32.08,32.09,69272.0,30.4179,30.4463,30.4084,30.4179,69272.0
2021-07-06 12:10:00,32.09,32.15,32.08,32.15,62523.0,30.4179,30.4747,30.4084,30.4747,62523.0
2021-07-06 12:15:00,32.15,32.17,32.12,32.16,56069.0,30.4747,30.4937,30.4463,30.4842,56069.0
2021-07-06 12:20:00,32.16,32.18,32.13,32.13,41155.0,30.4842,30.5032,30.4558,30.4558,41155.0
2021-07-06 12:25:00,32.13,32.16,32.11,32.16,28781.0,30.4558,30.4842,30.4368,30.4842,28781.0
2021-07-06 12:30:00,32.15,32.18,32.13,32.18,35221.0,30.4747,30.5032,30.4558,30.5032,35221.0
2021-07-06 12:35:00,32.17,32.2,32.16,32.19,51770.0,30.4937,30.5221,30.4842,30.5127,51770.0
2021-07-06 12:40:00,32.2,32.22,32.18,32.22,86357.0,30.5221,30.5411,30.5032,30.5411,86357.0
2021-07-06 12:45:00,32.21,32.22,32.15,32.17,76937.0,30.5316,30.5411,30.4747,30.4937,76937.0
2021-07-06 12:50:00,32.16,32.2,32.16,32.18,49944.0,30.4842,30.5221,30.4842,30.5032,49944.0
2021-07-06 12:55:00,32.18,32.2,32.16,32.2,32788.0,30.5032,30.5221,30.4842,30.5221,32788.0
2021-07-06 13:00:00,32.2,32.23,32.18,32.23,28516.0,30.5221,30.5506,30.5032,30.5506,28516.0
2021-07-06 13:05:00,32.23,32.24,32.21,32.23,46501.0,30.5506,30.56,30.5316,30.5506,46501.0
2021-07-06 13:10:00,32.23,32.25,32.21,32.25,67058.0,30.5506,30.5695,30.5316,30.5695,67058.0
2021-07-06 13:15:00,32.24,32.26,32.22,32.23,53293.0,30.56,30.579,30.5411,30.5506,53293.0
2021-07-06 13:20:00,32.24,32.28,32.23,32.27,55073.0,30.56,30.598,30.5506,30.5885,55073.0
2021-07-06 13:25:00,32.28,32.28,32.22,32.25,51739.0,30.598,30.598,30.5411,30.5695,51739.0
2021-07-06 13:30:00,32.24,32.24,32.22,32.23,40327.0,30.56,30.56,30.5411,30.5506,40327.0
2021-07-06 13:35:00,32.23,32.24,32.2,32.22,46342.0,30.5506,30.56,30.5221,30.5411,46342.0
2021-07-06 13:40:00,32.21,32.25,32.2,32.23,44522.0,30.5316,30.5695,30.5221,30.5506,44522.0
2021-07-06 13:45:00,32.23,32.26,32.22,32.25,36964.0,30.5506,30.579,30.5411,30.5695,36964.0
2021-07-06 13:50:00,32.25,32.29,32.25,32.27,37616.0,30.5695,30.6074,30.5695,30.5885,37616.0
2021-07-06 13:55:00,32.27,32.31,32.26,32.3,45508.0,30.5885,30.6264,30.579,30.6169,45508.0
2021-07-06 14:00:00,32.3,32.31,32.27,32.31,47518.0,30.6169,30.6264,30.5885,30.6264,47518.0
2021-07-06 14:05:00,32.3,32.32,32.26,32.32,83500.0,30.6169,30.6359,30.579,30.6359,83500.0
2021-07-06 14:10:00,32.31,32.31,32.28,32.29,37206.0,30.6264,30.6264,30.598,30.6074,37206.0
2021-07-06 14:15:00,32.3,32.31,32.27,32.3,94687.0,30.6169,30.6264,30.5885,30.6169,94687.0
2021-07-06 14:20:00,32.3,32.33,32.3,32.33,35448.0,30.6169,30.6454,30.6169,30.6454,35448.0
2021-07-06 14:25:00,32.33,32.33,32.31,32.33,37326.0,30.6454,30.6454,30.6264,30.6454,37326.0
2021-07-06 14:30:00,32.33,32.35,32.31,32.33,63190.0,30.6454,30.6643,30.6264,30.6454,63190.0
2021-07-06 14:35:00,32.34,32.35,32.31,32.34,41629.0,30.6548,30.6643,30.6264,30.6548,41629.0
2021-07-06 14:40:00,32.34,32.34,32.31,32.32,59054.0,30.6548,30.6548,30.6264,30.6359,59054.0
2021-07-06 14:45:00,32.32,32.34,32.31,32.34,86927.0,30.6359,30.6548,30.6264,30.6548,86927.0
2021-07-06 14:50:00,32.34,32.35,32.32,32.34,84390.0,30.6548,30.6643,30.6359,30.6548,84390.0
2021-07-06 14:55:00,32.34,32.36,32.32,32.33,63104.0,30.6548,30.6738,30.6359,30.6454,63104.0
2021-07-06 15:00:00,32.33,32.35,32.31,32.32,88473.0,30.6454,30.6643,30.6264,30.6359,88473.0
2021-07-06 15:05:00,32.32,32.35,32.31,32.35,81550.0,30.6359,30.6643,30.6264,30.6643,81550.0
2021-07-06 15:10:00,32.34,32.37,32.31,32.32,113688.0,30.6548,30.6833,30.6264,30.6359,113688.0
2021-07-06 15:15:00,32.32,32.32,32.29,32.29,56751.0,30.6359,30.6359,30.6074,30.6074,56751.0
2021-07-06 15:20:00,32.29,32.33,32.28,32.32,58092.0,30.6074,30.6454,30.598,30.6359,58092.0
2021-07-06 15:25:00,32.32,32.35,32.3,32.34,147313.0,30.6359,30.6643,30.6169,30.6548,147313.0
2021-07-06 15:30:00,32.34,32.34,32.3,32.3,108891.0,30.6548,30.6548,30.6169,30.6169,108891.0
2021-07-06 15:35:00,32.31,32.4,32.31,32.38,109394.0,30.6264,30.7117,30.6264,30.6928,109394.0
2021-07-06 15:40:00,32.39,32.42,32.38,32.4,162692.0,30.7022,30.7307,30.6928,30.7117,162692.0
2021-07-06 15:45:00,32.4,32.46,32.38,32.45,183033.0,30.7117,30.7686,30.6928,30.7591,183033.0
2021-07-06 15:50:00,32.46,32.47,32.37,32.42,454001.0,30.7686,30.7781,30.6833,30.7307,454001.0
2021-07-06 15:55:00,32.42,32.43,32.39,32.4,686059.0,30.7307,30.7401,30.7022,30.7117,686059.0
2021-07-07 09:30:00,32.3,32.53,32.29,32.47,210702.0,30.6169,30.8349,30.6074,30.7781,210702.0
2021-07-07 09:35:00,32.47,32.53,32.44,32.47,97994.0,30.7781,30.8349,30.7496,30.7781,97994.0
2021-07-07 09:40:00,32.46,32.47,32.37,32.41,132331.0,30.7686,30.7781,30.6833,30.7212,132331.0
2021-07-07 09:45:00,32.41,32.53,32.41,32.52,162579.0,30.7212,30.8349,30.7212,30.8255,162579.0
2021-07-07 09:50:00,32.52,32.53,32.44,32.5,114529.0,30.8255,30.8349,30.7496,30.8065,114529.0
2021-07-07 09:55:00,32.51,32.58,32.47,32.57,66579.0,30.816,30.8823,30.7781,30.8729,66579.0
2021-07-07 10:00:00,32.56,32.64,32.55,32.58,103050.0,30.8634,30.9392,30.8539,30.8823,103050.0
2021-07-07 10:05:00,32.58,32.66,32.57,32.66,99919.0,30.8823,30.9582,30.8729,30.9582,99919.0
2021-07-07 10:10:00,32.66,32.67,32.6,32.64,65032.0,30.9582,30.9676,30.9013,30.9392,65032.0
2021-07-07 10:15:00,32.63,32.65,32.58,32.63,68230.0,30.9297,30.9487,30.8823,30.9297,68230.0
2021-07-07 10:20:00,32.63,32.68,32.59,32.68,93070.0,30.9297,30.9771,30.8918,30.9771,93070.0
2021-07-07 10:25:00,32.68,32.69,32.62,32.64,103629.0,30.9771,30.9866,30.9202,30.9392,103629.0
2021-07-07 10:30:00,32.65,32.68,32.63,32.66,57431.0,30.9487,30.9771,30.9297,30.9582,57431.0
2021-07-07 10:35:00,32.67,32.75,32.66,32.7,182245.0,30.9676,31.0435,30.9582,30.9961,182245.0
2021-07-07 10:40:00,32.7,32.78,32.67,32.77,86513.0,30.9961,31.0719,30.9676,31.0624,86513.0
2021-07-07 10:45:00,32.77,32.85,32.73,32.8,123705.0,31.0624,31.1383,31.0245,31.0909,123705.0
2021-07-07 10:50:00,32.8,32.81,32.72,32.77,36157.0,31.0909,31.1003,31.015,31.0624,36157.0
2021-07-07 10:55:00,32.77,32.77,32.73,32.76,77182.0,31.0624,31.0624,31.0245,31.053,77182.0
2021-07-07 11:00:00,32.76,32.79,32.75,32.79,53975.0,31.053,31.0814,31.0435,31.0814,53975.0
2021-07-07 11:05:00,32.79,32.8,32.75,32.77,62344.0,31.0814,31.0909,31.0435,31.0624,62344.0
2021-07-07 11:10:00,32.77,32.82,32.76,32.82,89916.0,31.0624,31.1098,31.053,31.1098,89916.0
2021-07-07 11:15:00,32.82,32.88,32.81,32.85,59399.0,31.1098,31.1667,31.1003,31.1383,59399.0
2021-07-07 11:20:00,32.85,32.93,32.85,32.88,56585.0,31.1383,31.2141,31.1383,31.1667,56585.0
2021-07-07 11:25:00,32.89,32.92,32.86,32.9,42715.0,31.1762,31.2046,31.1477,31.1857,42715.0
2021-07-07 11:30:00,32.91,32.97,32.9,32.93,66692.0,31.1951,31.252,31.1857,31.2141,66692.0
2021-07-07 11:35:00,32.94,32.99,32.93,32.97,365334.0,31.2236,31.271,31.2141,31.252,365334.0
2021-07-07 11:40:00,32.97,33.02,32.95,32.95,62329.0,31.252,31.2994,31.2331,31.2331,62329.0
2021-07-07 11:45:00,32.95,32.97,32.89,32.92,55867.0,31.2331,31.252,31.1762,31.2046,55867.0
2021-07-07 11:50:00,32.92,32.93,32.88,32.89,32657.0,31.2046,31.2141,31.1667,31.1762,32657.0
2021-07-07 11:55:00,32.88,32.88,32.82,32.86,48913.0,31.1667,31.1667,31.1098,31.1477,48913.0
2021-07-07 12:00:00,32.86,32.91,32.85,32.9,36641.0,31.1477,31.1951,31.1383,31.1857,36641.0
2021-07-07 12:05:00,32.9,32.93,32.87,32.92,45642.0,31.1857,31.2141,31.1572,31.2046,45642.0
2021-07-07 12:10:00,32.92,32.92,32.87,32.91,23984.0,31.2046,31.2046,31.1572,31.1951,23984.0
2021-07-07 12:15:00,32.9,32.92,32.88,32.91,34825.0,31.1857,31.2046,31.1667,31.1951,34825.0
2021-07-07 12:20:00,32.91,32.92,32.86,32.89,47774.0,31.1951,31.2046,31.1477,31.1762,47774.0
2021-07-07 12:25:00,32.89,32.89,32.84,32.87,1821268.0,31.1762,31.1762,31.1288,31.1572,1821268.0
2021-07-07 12:30:00,32.87,32.89,32.82,32.88,108694.0,31.1572,31.1762,31.1098,31.1667,108694.0
2021-07-07 12:35:00,32.88,32.89,32.82,32.84,73462.0,31.1667,31.1762,31.1098,31.1288,73462.0
2021-07-07 12:40:00,32.83,32.86,32.81,32.82,76649.0,31.1193,31.1477,31.1003,31.1098,76649.0
2021-07-07 12:45:00,32.82,32.82,32.77,32.8,73445.0,31.1098,31.1098,31.0624,31.0909,73445.0
2021-07-07 12:50:00,32.8,32.84,32.8,32.82,49304.0,31.0909,31.1288,31.0909,31.1098,49304.0
2021-07-07 12:55:00,32.82,32.86,32.8,32.86,541141.0,31.1098,31.1477,31.0909,31.1477,541141.0
2021-07-07 13:00:00,32.86,32.87,32.82,32.87,93920.0,31.1477,31.1572,31.1098,31.1572,93920.0
2021-07-07 13:05:00,32.87,32.89,32.84,32.88,102025.0,31.1572,31.1762,31.1288,31.1667,102025.0
2021-07-07 13:10:00,32.88,32.91,32.86,32.88,127994.0,31.1667,31.1951,31.1477,31.1667,127994.0
2021-07-07 13:15:00,32.87,32.89,32.83,32.86,80121.0,31.1572,31.1762,31.1193,31.1477,80121.0
2021-07-07 13:20:00,32.86,32.89,32.83,32.86,92295.0,31.1477,31.1762,31.1193,31.1477,92295.0
2021-07-07 13:25:00,32.86,32.91,32.85,32.89,180650.0,31.1477,31.1951,31.1383,31.1762,180650.0
2021-07-07 13:30:00,32.88,32.9,32.86,32.89,56693.0,31.1667,31.1857,31.1477,31.1762,56693.0
2021-07-07 13:35:00,32.88,32.89,32.87,32.87,23978.0,31.1667,31.1762,31.1572,31.1572,23978.0
2021-07-07 13:40:00,32.87,32.9,32.87,32.9,236226.0,31.1572,31.1857,31.1572,31.1857,236226.0
2021-07-07 13:45:00,32.9,32.98,32.89,32.98,143203.0,31.1857,31.2615,31.1762,31.2615,143203.0
2021-07-07 13:50:00,32.98,32.98,32.95,32.97,68699.0,31.2615,31.2615,31.2331,31.252,68699.0
2021-07-07 13:55:00,32.97,32.99,32.92,32.92,84899.0,31.252,31.271,31.2046,31.2046,84899.0
2021-07-07 14:00:00,32.93,32.97,32.89,32.94,128348.0,31.2141,31.252,31.1762,31.2236,128348.0
2021-07-07 14:05:00,32.95,32.97,32.93,32.95,50141.0,31.2331,31.252,31.2141,31.2331,50141.0
2021-07-07 14:10:00,32.95,32.96,32.92,32.95,36908.0,31.2331,31.2425,31.2046,31.2331,36908.0
2021-07-07 14:15:00,32.95,32.95,32.91,32.93,50019.0,31.2331,31.2331,31.1951,31.2141,50019.0
2021-07-07 14:20:00,32.93,32.93,32.87,32.89,205114.0,31.2141,31.2141,31.1572,31.1762,205114.0
2021-07-07 14:25:00,32.89,32.91,32.88,32.89,30853.0,31.1762,31.1951,31.1667,31.1762,30853.0
2021-07-07 14:30:00,32.88,32.92,32.87,32.91,42542.0,31.1667,31.2046,31.1572,31.1951,42542.0
2021-07-07 14:35:00,32.91,32.93,32.88,32.9,59364.0,31.1951,31.2141,31.1667,31.1857,59364.0
2021-07-07 14:40:00,32.9,32.93,32.88,32.93,34799.0,31.1857,31.2141,31.1667,31.2141,34799.0
2021-07-07 14:45:00,32.93,32.97,32.91,32.97,35346.0,31.2141,31.252,31.1951,31.252,35346.0
2021-07-07 14:50:00,32.97,32.99,32.95,32.96,50836.0,31.252,31.271,31.2331,31.2425,50836.0
2021-07-07 14:55:00,32.96,32.98,32.92,32.95,65024.0,31.2425,31.2615,31.2046,31.2331,65024.0
2021-07-07 15:00:00,32.95,32.99,32.94,32.98,61029.0,31.2331,31.271,31.2236,31.2615,61029.0
2021-07-07 15:05:00,32.98,33.0,32.97,33.0,42834.0,31.2615,31.2804,31.252,31.2804,42834.0
2021-07-07 15:10:00,33.0,33.03,32.99,33.03,45834.0,31.2804,31.3089,31.271,31.3089,45834.0
2021-07-07 15:15:00,33.02,33.03,32.98,33.0,55563.0,31.2994,31.3089,31.2615,31.2804,55563.0
2021-07-07 15:20:00,33.0,33.02,32.98,33.02,59367.0,31.2804,31.2994,31.2615,31.2994,59367.0
2021-07-07 15:25:00,33.02,33.02,32.98,32.98,64138.0,31.2994,31.2994,31.2615,31.2615,64138.0
2021-07-07 15:30:00,32.98,33.0,32.94,33.0,199347.0,31.2615,31.2804,31.2236,31.2804,199347.0
2021-07-07 15:35:00,32.99,33.0,32.92,32.95,146344.0,31.271,31.2804,31.2046,31.2331,146344.0
2021-07-07 15:40:00,32.95,32.98,32.91,32.98,104980.0,31.2331,31.2615,31.1951,31.2615,104980.0
2021-07-07 15:45:00,32.98,32.98,32.94,32.97,193278.0,31.2615,31.2615,31.2236,31.252,193278.0
2021-07-07 15:50:00,32.97,33.04,32.93,32.98,397903.0,31.252,31.3184,31.2141,31.2615,397903.0
2021-07-07 15:55:00,32.98,33.0,32.94,32.97,693905.0,31.2615,31.2804,31.2236,31.252,693905.0
2021-07-08 09:30:00,32.05,32.2,31.81,32.02,839348.0,30.3799,30.5221,30.1525,30.3515,839348.0
2021-07-08 09:35:00,32.02,32.04,31.76,31.82,362012.0,30.3515,30.3705,30.1051,30.1619,362012.0
2021-07-08 09:40:00,31.83,31.84,31.57,31.6,459078.0,30.1714,30.1809,29.925,29.9534,459078.0
2021-07-08 09:45:00,31.58,31.72,31.5,31.71,326203.0,29.9344,30.0671,29.8586,30.0577,326203.0
2021-07-08 09:50:00,31.71,31.72,31.57,31.62,304201.0,30.0577,30.0671,29.925,29.9724,304201.0
2021-07-08 09:55:00,31.62,31.62,31.43,31.45,362249.0,29.9724,29.9724,29.7923,29.8112,362249.0
2021-07-08 10:00:00,31.45,31.45,31.16,31.18,579683.0,29.8112,29.8112,29.5363,29.5553,579683.0
2021-07-08 10:05:00,31.17,31.17,30.95,30.95,785868.0,29.5458,29.5458,29.3373,29.3373,785868.0
2021-07-08 10:10:00,30.95,31.05,30.95,31.01,399496.0,29.3373,29.4321,29.3373,29.3941,399496.0
2021-07-08 10:15:00,31.01,31.11,30.97,31.09,380778.0,29.3941,29.4889,29.3562,29.47,380778.0
2021-07-08 10:20:00,31.09,31.21,31.07,31.18,292362.0,29.47,29.5837,29.451,29.5553,292362.0
2021-07-08 10:25:00,31.18,31.22,31.08,31.18,303235.0,29.5553,29.5932,29.4605,29.5553,303235.0
2021-07-08 10:30:00,31.17,31.21,31.11,31.19,430658.0,29.5458,29.5837,29.4889,29.5648,430658.0
2021-07-08 10:35:00,31.18,31.26,31.1,31.1,436864.0,29.5553,29.6311,29.4795,29.4795,436864.0
2021-07-08 10:40:00,31.1,31.2,31.05,31.2,560348.0,29.4795,29.5742,29.4321,29.5742,560348.0
2021-07-08 10:45:00,31.2,31.25,31.1,31.12,240006.0,29.5742,29.6216,29.4795,29.4984,240006.0
2021-07-08 10:50:00,31.12,31.19,31.11,31.13,138821.0,29.4984,29.5648,29.4889,29.5079,138821.0
2021-07-08 10:55:00,31.13,31.15,31.06,31.09,301130.0,29.5079,29.5268,29.4415,29.47,301130.0
2021-07-08 11:00:00,31.1,31.18,31.08,31.18,307166.0,29.4795,29.5553,29.4605,29.5553,307166.0
2021-07-08 11:05:00,31.18,31.24,31.17,31.23,196578.0,29.5553,29.6122,29.5458,29.6027,196578.0
2021-07-08 11:10:00,31.24,31.28,31.23,31.26,150432.0,29.6122,29.6501,29.6027,29.6311,150432.0
2021-07-08 11:15:00,31.26,31.37,31.23,31.34,301781.0,29.6311,29.7354,29.6027,29.7069,301781.0
2021-07-08 11:20:00,31.34,31.4,31.34,31.35,178137.0,29.7069,29.7638,29.7069,29.7164,178137.0
2021-07-08 11:25:00,31.35,31.43,31.34,31.42,189611.0,29.7164,29.7923,29.7069,29.7828,189611.0
2021-07-08 11:30:00,31.42,31.49,31.42,31.46,408531.0,29.7828,29.8491,29.7828,29.8207,408531.0
2021-07-08 11:35:00,31.46,31.48,31.38,31.41,133789.0,29.8207,29.8396,29.7449,29.7733,133789.0
2021-07-08 11:40:00,31.4,31.45,31.32,31.33,125170.0,29.7638,29.8112,29.688,29.6975,125170.0
2021-07-08 11:45:00,31.33,31.38,31.32,31.35,119777.0,29.6975,29.7449,29.688,29.7164,119777.0
2021-07-08 11:50:00,31.35,31.36,31.28,31.31,186898.0,29.7164,29.7259,29.6501,29.6785,186898.0
2021-07-08 11:55:00,31.32,31.32,31.26,31.31,127432.0,29.688,29.688,29.6311,29.6785,127432.0
2021-07-08 12:00:00,31.31,31.36,31.31,31.36,187003.0,29.6785,29.7259,29.6785,29.7259,187003.0
2021-07-08 12:05:00,31.36,31.37,31.32,31.37,97670.0,29.7259,29.7354,29.688,29.7354,97670.0
2021-07-08 12:10:00,31.37,31.38,31.28,31.3,78237.0,29.7354,29.7449,29.6501,29.669,78237.0
2021-07-08 12:15:00,31.29,31.31,31.26,31.31,122418.0,29.6595,29.6785,29.6311,29.6785,122418.0
2021-07-08 12:20:00,31.3,31.31,31.17,31.19,156537.0,29.669,29.6785,29.5458,29.5648,156537.0
2021-07-08 12:25:00,31.18,31.27,31.18,31.27,165279.0,29.5553,29.6406,29.5553,29.6406,165279.0
2021-07-08 12:30:00,31.26,31.31,31.24,31.29,103913.0,29.6311,29.6785,29.6122,29.6595,103913.0
2021-07-08 12:35:00,31.28,31.33,31.27,31.31,84471.0,29.6501,29.6975,29.6406,29.6785,84471.0
2021-07-08 12:40:00,31.31,31.35,31.3,31.35,73576.0,29.6785,29.7164,29.669,29.7164,73576.0
2021-07-08 12:45:00,31.34,31.4,31.33,31.35,126682.0,29.7069,29.7638,29.6975,29.7164,126682.0
2021-07-08 12:50:00,31.35,31.36,31.32,31.35,99498.0,29.7164,29.7259,29.688,29.7164,99498.0
2021-07-08 12:55:00,31.35,31.38,31.32,31.33,87063.0,29.7164,29.7449,29.688,29.6975,87063.0
2021-07-08 13:00:00,31.32,31.34,31.25,31.26,59622.0,29.688,29.7069,29.6216,29.6311,59622.0
2021-07-08 13:05:00,31.25,31.28,31.23,31.24,81818.0,29.6216,29.6501,29.6027,29.6122,81818.0
2021-07-08 13:10:00,31.24,31.25,31.17,31.18,130096.0,29.6122,29.6216,29.5458,29.5553,130096.0
2021-07-08 13:15:00,31.19,31.21,31.16,31.2,102745.0,29.5648,29.5837,29.5363,29.5742,102745.0
2021-07-08 13:20:00,31.2,31.22,31.15,31.16,239482.0,29.5742,29.5932,29.5268,29.5363,239482.0
2021-07-08 13:25:00,31.16,31.25,31.14,31.24,219595.0,29.5363,29.6216,29.5174,29.6122,219595.0
2021-07-08 13:30:00,31.24,31.27,31.12,31.17,334202.0,29.6122,29.6406,29.4984,29.5458,334202.0
2021-07-08 13:35:00,31.17,31.21,31.13,31.2,118071.0,29.5458,29.5837,29.5079,29.5742,118071.0
2021-07-08 13:40:00,31.21,31.24,31.2,31.21,148585.0,29.5837,29.6122,29.5742,29.5837,148585.0
2021-07-08 13:45:00,31.21,31.22,31.16,31.16,162571.0,29.5837,29.5932,29.5363,29.5363,162571.0
2021-07-08 13:50:00,31.17,31.18,31.12,31.18,159681.0,29.5458,29.5553,29.4984,29.5553,159681.0
2021-07-08 13:55:00,31.18,31.2,31.09,31.09,218753.0,29.5553,29.5742,29.47,29.47,218753.0
2021-07-08 14:00:00,31.1,31.12,31.07,31.09,100190.0,29.4795,29.4984,29.451,29.47,100190.0
2021-07-08 14:05:00,31.1,31.1,31.05,31.09,117786.0,29.4795,29.4795,29.4321,29.47,117786.0
2021-07-08 14:10:00,31.09,31.11,31.08,31.1,89325.0,29.47,29.4889,29.4605,29.4795,89325.0
2021-07-08 14:15:00,31.1,31.11,31.03,31.03,128054.0,29.4795,29.4889,29.4131,29.4131,128054.0
2021-07-08 14:20:00,31.04,31.06,30.98,31.01,237731.0,29.4226,29.4415,29.3657,29.3941,237731.0
2021-07-08 14:25:00,31.01,31.01,30.96,31.0,199744.0,29.3941,29.3941,29.3467,29.3847,199744.0
2021-07-08 14:30:00,31.01,31.02,30.98,31.01,95744.0,29.3941,29.4036,29.3657,29.3941,95744.0
2021-07-08 14:35:00,31.01,31.03,30.96,30.96,233882.0,29.3941,29.4131,29.3467,29.3467,233882.0
2021-07-08 14:40:00,30.96,31.0,30.93,30.98,131287.0,29.3467,29.3847,29.3183,29.3657,131287.0
2021-07-08 14:45:00,30.99,30.99,30.93,30.98,117709.0,29.3752,29.3752,29.3183,29.3657,117709.0
2021-07-08 14:50:00,30.98,31.02,30.97,31.0,122857.0,29.3657,29.4036,29.3562,29.3847,122857.0
2021-07-08 14:55:00,31.01,31.06,30.99,31.05,168104.0,29.3941,29.4415,29.3752,29.4321,168104.0
2021-07-08 15:00:00,31.05,31.08,31.03,31.03,120396.0,29.4321,29.4605,29.4131,29.4131,120396.0
2021-07-08 15:05:00,31.04,31.04,30.99,31.0,114344.0,29.4226,29.4226,29.3752,29.3847,114344.0
2021-07-08 15:10:00,31.0,31.02,30.99,31.0,182238.0,29.3847,29.4036,29.3752,29.3847,182238.0
2021-07-08 15:15:00,31.0,31.05,30.99,31.04,126807.0,29.3847,29.4321,29.3752,29.4226,126807.0
2021-07-08 15:20:00,31.04,31.1,31.03,31.08,149267.0,29.4226,29.4795,29.4131,29.4605,149267.0
2021-07-08 15:25:00,31.09,31.12,31.07,31.12,284658.0,29.47,29.4984,29.451,29.4984,284658.0
2021-07-08 15:30:00,31.12,31.16,31.11,31.11,272081.0,29.4984,29.5363,29.4889,29.4889,272081.0
2021-07-08 15:35:00,31.11,31.12,31.01,31.04,290349.0,29.4889,29.4984,29.3941,29.4226,290349.0
2021-07-08 15:40:00,31.03,31.05,30.98,31.04,374023.0,29.4131,29.4321,29.3657,29.4226,374023.0
2021-07-08 15:45:00,31.04,31.04,30.95,30.98,460022.0,29.4226,29.4226,29.3373,29.3657,460022.0
2021-07-08 15:50:00,30.98,31.03,30.89,30.9,899451.0,29.3657,29.4131,29.2804,29.2899,899451.0
2021-07-08 15:55:00,30.9,30.97,30.84,30.96,2436168.0,29.2899,29.3562,29.233,29.3467,2436168.0
2021-07-09 09:30:00,31.63,31.95,31.59,31.7,801818.0,29.9818,30.2852,29.9439,30.0482,801818.0
2021-07-09 09:35:00,31.69,31.89,31.67,31.82,362757.0,30.0387,30.2283,30.0197,30.1619,362757.0
2021-07-09 09:40:00,31.83,31.91,31.68,31.71,494910.0,30.1714,30.2472,30.0292,30.0577,494910.0
2021-07-09 09:45:00,31.72,31.88,31.62,31.69,325594.0,30.0671,30.2188,29.9724,30.0387,325594.0
2021-07-09 09:50:00,31.68,31.74,31.63,31.65,278748.0,30.0292,30.0861,29.9818,30.0008,278748.0
2021-07-09 09:55:00,31.66,31.78,31.62,31.78,172998.0,30.0103,30.124,29.9724,30.124,172998.0
2021-07-09 10:00:00,31.79,31.91,31.79,31.79,216883.0,30.1335,30.2472,30.1335,30.1335,216883.0
2021-07-09 10:05:00,31.79,31.86,31.76,31.82,252266.0,30.1335,30.1998,30.1051,30.1619,252266.0
2021-07-09 10:10:00,31.82,31.83,31.75,31.79,172745.0,30.1619,30.1714,30.0956,30.1335,172745.0
2021-07-09 10:15:00,31.79,31.84,31.76,31.84,142385.0,30.1335,30.1809,30.1051,30.1809,142385.0
2021-07-09 10:20:00,31.84,31.87,31.77,31.78,160644.0,30.1809,30.2093,30.1145,30.124,160644.0
2021-07-09 10:25:00,31.77,31.84,31.7,31.83,164112.0,30.1145,30.1809,30.0482,30.1714,164112.0
2021-07-09 10:30:00,31.83,31.87,31.68,31.69,138827.0,30.1714,30.2093,30.0292,30.0387,138827.0
2021-07-09 10:35:00,31.69,31.8,31.66,31.77,110233.0,30.0387,30.143,30.0103,30.1145,110233.0
2021-07-09 10:40:00,31.77,31.8,31.69,31.73,110234.0,30.1145,30.143,30.0387,30.0766,110234.0
2021-07-09 10:45:00,31.73,31.79,31.72,31.76,90802.0,30.0766,30.1335,30.0671,30.1051,90802.0
2021-07-09 10:50:00,31.76,31.77,31.69,31.7,96854.0,30.1051,30.1145,30.0387,30.0482,96854.0
2021-07-09 10:55:00,31.7,31.71,31.62,31.67,139329.0,30.0482,30.0577,29.9724,30.0197,139329.0
2021-07-09 11:00:00,31.67,31.78,31.67,31.77,128214.0,30.0197,30.124,30.0197,30.1145,128214.0
2021-07-09 11:05:00,31.77,31.91,31.77,31.88,183871.0,30.1145,30.2472,30.1145,30.2188,183871.0
2021-07-09 11:10:00,31.88,31.88,31.79,31.81,89489.0,30.2188,30.2188,30.1335,30.1525,89489.0
2021-07-09 11:15:00,31.8,31.82,31.74,31.78,181845.0,30.143,30.1619,30.0861,30.124,181845.0
2021-07-09 11:20:00,31.77,31.8,31.73,31.78,92070.0,30.1145,30.143,30.0766,30.124,92070.0
2021-07-09 11:25:00,31.78,31.81,31.76,31.78,65245.0,30.124,30.1525,30.1051,30.124,65245.0
2021-07-09 11:30:00,31.79,31.8,31.76,31.78,72475.0,30.1335,30.143,30.1051,30.124,72475.0
2021-07-09 11:35:00,31.77,31.88,31.77,31.86,154543.0,30.1145,30.2188,30.1145,30.1998,154543.0
2021-07-09 11:40:00,31.86,31.87,31.81,31.86,81078.0,30.1998,30.2093,30.1525,30.1998,81078.0
2021-07-09 11:45:00,31.86,31.86,31.8,31.8,94290.0,30.1998,30.1998,30.143,30.143,94290.0
2021-07-09 11:50:00,31.79,31.85,31.79,31.84,52551.0,30.1335,30.1904,30.1335,30.1809,52551.0
2021-07-09 11:55:00,31.84,31.84,31.78,31.81,124997.0,30.1809,30.1809,30.124,30.1525,124997.0
2021-07-09 12:00:00,31.82,31.84,31.75,31.76,56930.0,30.1619,30.1809,30.0956,30.1051,56930.0
2021-07-09 12:05:00,31.76,31.78,31.75,31.75,53919.0,30.1051,30.124,30.0956,30.0956,53919.0
2021-07-09 12:10:00,31.75,31.77,31.74,31.77,65544.0,30.0956,30.1145,30.0861,30.1145,65544.0
2021-07-09 12:15:00,31.77,31.77,31.71,31.73,82269.0,30.1145,30.1145,30.0577,30.0766,82269.0
2021-07-09 12:20:00,31.72,31.76,31.7,31.71,107885.0,30.0671,30.1051,30.0482,30.0577,107885.0
2021-07-09 12:25:00,31.71,31.74,31.69,31.71,87605.0,30.0577,30.0861,30.0387,30.0577,87605.0
2021-07-09 12:30:00,31.71,31.74,31.69,31.72,76639.0,30.0577,30.0861,30.0387,30.0671,76639.0
2021-07-09 12:35:00,31.73,31.75,31.7,31.73,62752.0,30.0766,30.0956,30.0482,30.0766,62752.0
2021-07-09 12:40:00,31.72,31.73,31.71,31.73,41365.0,30.0671,30.0766,30.0577,30.0766,41365.0
2021-07-09 12:45:00,31.73,31.74,31.72,31.74,37572.0,30.0766,30.0861,30.0671,30.0861,37572.0
2021-07-09 12:50:00,31.74,31.77,31.72,31.77,90938.0,30.0861,30.1145,30.0671,30.1145,90938.0
2021-07-09 12:55:00,31.77,31.82,31.76,31.78,133736.0,30.1145,30.1619,30.1051,30.124,133736.0
2021-07-09 13:00:00,31.78,31.78,31.76,31.78,28045.0,30.124,30.124,30.1051,30.124,28045.0
2021-07-09 13:05:00,31.77,31.81,31.74,31.79,109649.0,30.1145,30.1525,30.0861,30.1335,109649.0
2021-07-09 13:10:00,31.79,31.82,31.75,31.79,86695.0,30.1335,30.1619,30.0956,30.1335,86695.0
2021-07-09 13:15:00,31.78,31.81,31.76,31.78,72720.0,30.124,30.1525,30.1051,30.124,72720.0
2021-07-09 13:20:00,31.78,31.8,31.77,31.79,51755.0,30.124,30.143,30.1145,30.1335,51755.0
2021-07-09 13:25:00,31.8,31.81,31.78,31.81,58118.0,30.143,30.1525,30.124,30.1525,58118.0
2021-07-09 13:30:00,31.81,31.81,31.75,31.76,67551.0,30.1525,30.1525,30.0956,30.1051,67551.0
2021-07-09 13:35:00,31.75,31.8,31.75,31.8,59096.0,30.0956,30.143,30.0956,30.143,59096.0
2021-07-09 13:40:00,31.8,31.8,31.78,31.8,53228.0,30.143,30.143,30.124,30.143,53228.0
2021-07-09 13:45:00,31.8,31.81,31.78,31.79,91072.0,30.143,30.1525,30.124,30.1335,91072.0
2021-07-09 13:50:00,31.79,31.79,31.76,31.76,31013.0,30.1335,30.1335,30.1051,30.1051,31013.0
2021-07-09 13:55:00,31.77,31.79,31.76,31.78,65353.0,30.1145,30.1335,30.1051,30.124,65353.0
2021-07-09 14:00:00,31.78,31.8,31.76,31.77,127994.0,30.124,30.143,30.1051,30.1145,127994.0
2021-07-09 14:05:00,31.77,31.77,31.72,31.76,146521.0,30.1145,30.1145,30.0671,30.1051,146521.0
2021-07-09 14:10:00,31.76,31.76,31.72,31.73,93383.0,30.1051,30.1051,30.0671,30.0766,93383.0
2021-07-09 14:15:00,31.73,31.79,31.72,31.78,66228.0,30.0766,30.1335,30.0671,30.124,66228.0
2021-07-09 14:20:00,31.79,31.8,31.76,31.8,82867.0,30.1335,30.143,30.1051,30.143,82867.0
2021-07-09 14:25:00,31.8,31.81,31.78,31.8,106776.0,30.143,30.1525,30.124,30.143,106776.0
2021-07-09 14:30:00,31.8,31.81,31.79,31.81,135647.0,30.143,30.1525,30.1335,30.1525,135647.0
2021-07-09 14:35:00,31.81,31.81,31.8,31.8,68202.0,30.1525,30.1525,30.143,30.143,68202.0
2021-07-09 14:40:00,31.8,31.81,31.79,31.81,109972.0,30.143,30.1525,30.1335,30.1525,109972.0
2021-07-09 14:45:00,31.81,31.84,31.79,31.84,151118.0,30.1525,30.1809,30.1335,30.1809,151118.0
2021-07-09 14:50:00,31.83,31.84,31.82,31.83,63639.0,30.1714,30.1809,30.1619,30.1714,63639.0
2021-07-09 14:55:00,31.82,31.83,31.81,31.82,94481.0,30.1619,30.1714,30.1525,30.1619,94481.0
2021-07-09 15:00:00,31.82,31.85,31.81,31.82,227298.0,30.1619,30.1904,30.1525,30.1619,227298.0
2021-07-09 15:05:00,31.82,31.85,31.81,31.84,157958.0,30.1619,30.1904,30.1525,30.1809,157958.0
2021-07-09 15:10:00,31.85,31.9,31.84,31.9,99275.0,30.1904,30.2378,30.1809,30.2378,99275.0
2021-07-09 15:15:00,31.9,31.94,31.88,31.94,115317.0,30.2378,30.2757,30.2188,30.2757,115317.0
2021-07-09 15:20:00,31.94,31.94,31.89,31.89,100556.0,30.2757,30.2757,30.2283,30.2283,100556.0
2021-07-09 15:25:00,31.89,31.94,31.88,31.91,198560.0,30.2283,30.2757,30.2188,30.2472,198560.0
2021-07-09 15:30:00,31.91,31.92,31.88,31.89,112746.0,30.2472,30.2567,30.2188,30.2283,112746.0
2021-07-09 15:35:00,31.89,31.9,31.82,31.84,223561.0,30.2283,30.2378,30.1619,30.1809,223561.0
2021-07-09 15:40:00,31.84,31.86,31.77,31.8,262545.0,30.1809,30.1998,30.1145,30.143,262545.0
2021-07-09 15:45:00,31.8,31.81,31.78,31.79,338562.0,30.143,30.1525,30.124,30.1335,338562.0
2021-07-09 15:50:00,31.79,31.82,31.76,31.81,885567.0,30.1335,30.1619,30.1051,30.1525,885567.0
2021-07-09 15:55:00,31.81,31.88,31.79,31.83,1206341.0,30.1525,30.2188,30.1335,30.1714,1206341.0
2021-07-12 09:30:00,31.86,31.93,31.7,31.77,243976.0,30.1998,30.2662,30.0482,30.1145,243976.0
2021-07-12 09:35:00,31.77,31.94,31.72,31.9,141718.0,30.1145,30.2757,30.0671,30.2378,141718.0
2021-07-12 09:40:00,31.9,31.94,31.73,31.8,129325.0,30.2378,30.2757,30.0766,30.143,129325.0
2021-07-12 09:45:00,31.79,31.83,31.68,31.82,136068.0,30.1335,30.1714,30.0292,30.1619,136068.0
2021-07-12 09:50:00,31.83,31.97,31.79,31.97,83470.0,30.1714,30.3041,30.1335,30.3041,83470.0
2021-07-12 09:55:00,31.97,32.0,31.9,31.94,123960.0,30.3041,30.3326,30.2378,30.2757,123960.0
2021-07-12 10:00:00,31.95,31.96,31.89,31.94,79983.0,30.2852,30.2946,30.2283,30.2757,79983.0
2021-07-12 10:05:00,31.94,31.95,31.87,31.88,94699.0,30.2757,30.2852,30.2093,30.2188,94699.0
2021-07-12 10:10:00,31.87,31.89,31.78,31.8,166547.0,30.2093,30.2283,30.124,30.143,166547.0
2021-07-12 10:15:00,31.81,31.87,31.8,31.87,80665.0,30.1525,30.2093,30.143,30.2093,80665.0
2021-07-12 10:20:00,31.87,31.92,31.85,31.91,93969.0,30.2093,30.2567,30.1904,30.2472,93969.0
2021-07-12 10:25:00,31.9,31.92,31.87,31.9,102787.0,30.2378,30.2567,30.2093,30.2378,102787.0
2021-07-12 10:30:00,31.91,31.91,31.87,31.89,70169.0,30.2472,30.2472,30.2093,30.2283,70169.0
2021-07-12 10:35:00,31.89,31.91,31.84,31.9,89795.0,30.2283,30.2472,30.1809,30.2378,89795.0
2021-07-12 10:40:00,31.91,31.91,31.83,31.85,57125.0,30.2472,30.2472,30.1714,30.1904,57125.0
2021-07-12 10:45:00,31.85,31.86,31.78,31.78,82032.0,30.1904,30.1998,30.124,30.124,82032.0
2021-07-12 10:50:00,31.79,31.8,31.7,31.71,62023.0,30.1335,30.143,30.0482,30.0577,62023.0
2021-07-12 10:55:00,31.71,31.71,31.67,31.69,47100.0,30.0577,30.0577,30.0197,30.0387,47100.0
2021-07-12 11:00:00,31.69,31.7,31.6,31.61,98563.0,30.0387,30.0482,29.9534,29.9629,98563.0
2021-07-12 11:05:00,31.62,31.64,31.55,31.56,133939.0,29.9724,29.9913,29.906,29.9155,133939.0
2021-07-12 11:10:00,31.55,31.6,31.52,31.6,100048.0,29.906,29.9534,29.8776,29.9534,100048.0
2021-07-12 11:15:00,31.61,31.66,31.59,31.65,76058.0,29.9629,30.0103,29.9439,30.0008,76058.0
2021-07-12 11:20:00,31.65,31.67,31.62,31.66,52087.0,30.0008,30.0197,29.9724,30.0103,52087.0
2021-07-12 11:25:00,31.66,31.67,31.63,31.66,60721.0,30.0103,30.0197,29.9818,30.0103,60721.0
2021-07-12 11:30:00,31.66,31.66,31.63,31.64,39520.0,30.0103,30.0103,29.9818,29.9913,39520.0
2021-07-12 11:35:00,31.65,31.67,31.61,31.64,53586.0,30.0008,30.0197,29.9629,29.9913,53586.0
2021-07-12 11:40:00,31.64,31.66,31.63,31.65,52622.0,29.9913,30.0103,29.9818,30.0008,52622.0
2021-07-12 11:45:00,31.65,31.69,31.64,31.67,65873.0,30.0008,30.0387,29.9913,30.0197,65873.0
2021-07-12 11:50:00,31.68,31.71,31.66,31.71,55745.0,30.0292,30.0577,30.0103,30.0577,55745.0
2021-07-12 11:55:00,31.71,31.73,31.68,31.73,62882.0,30.0577,30.0766,30.0292,30.0766,62882.0
2021-07-12 12:00:00,31.73,31.77,31.71,31.76,49387.0,30.0766,30.1145,30.0577,30.1051,49387.0
2021-07-12 12:05:00,31.75,31.76,31.72,31.74,60316.0,30.0956,30.1051,30.0671,30.0861,60316.0
2021-07-12 12:10:00,31.74,31.75,31.72,31.73,43603.0,30.0861,30.0956,30.0671,30.0766,43603.0
2021-07-12 12:15:00,31.73,31.75,31.72,31.75,67340.0,30.0766,30.0956,30.0671,30.0956,67340.0
2021-07-12 12:20:00,31.75,31.75,31.68,31.69,69991.0,30.0956,30.0956,30.0292,30.0387,69991.0
2021-07-12 12:25:00,31.68,31.69,31.66,31.68,49676.0,30.0292,30.0387,30.0103,30.0292,49676.0
2021-07-12 12:30:00,31.69,31.72,31.68,31.71,49545.0,30.0387,30.0671,30.0292,30.0577,49545.0
2021-07-12 12:35:00,31.71,31.71,31.67,31.69,69406.0,30.0577,30.0577,30.0197,30.0387,69406.0
2021-07-12 12:40:00,31.69,31.71,31.68,31.68,28668.0,30.0387,30.0577,30.0292,30.0292,28668.0
2021-07-12 12:45:00,31.69,31.7,31.66,31.67,47437.0,30.0387,30.0482,30.0103,30.0197,47437.0
2021-07-12 12:50:00,31.66,31.69,31.65,31.69,52153.0,30.0103,30.0387,30.0008,30.0387,52153.0
2021-07-12 12:55:00,31.69,31.72,31.68,31.71,39689.0,30.0387,30.0671,30.0292,30.0577,39689.0
2021-07-12 13:00:00,31.72,31.73,31.7,31.73,59915.0,30.0671,30.0766,30.0482,30.0766,59915.0
2021-07-12 13:05:00,31.72,31.75,31.71,31.71,57693.0,30.0671,30.0956,30.0577,30.0577,57693.0
2021-07-12 13:10:00,31.72,31.73,31.71,31.71,30592.0,30.0671,30.0766,30.0577,30.0577,30592.0
2021-07-12 13:15:00,31.71,31.73,31.7,31.72,43966.0,30.0577,30.0766,30.0482,30.0671,43966.0
2021-07-12 13:20:00,31.72,31.72,31.69,31.71,61162.0,30.0671,30.0671,30.0387,30.0577,61162.0
2021-07-12 13:25:00,31.71,31.73,31.7,31.73,40469.0,30.0577,30.0766,30.0482,30.0766,40469.0
2021-07-12 13:30:00,31.72,31.73,31.71,31.72,40063.0,30.0671,30.0766,30.0577,30.0671,40063.0
2021-07-12 13:35:00,31.73,31.73,31.72,31.72,20979.0,30.0766,30.0766,30.0671,30.0671,20979.0
2021-07-12 13:40:00,31.73,31.73,31.7,31.71,36690.0,30.0766,30.0766,30.0482,30.0577,36690.0
2021-07-12 13:45:00,31.7,31.72,31.68,31.71,56075.0,30.0482,30.0671,30.0292,30.0577,56075.0
2021-07-12 13:50:00,31.71,31.74,31.71,31.72,42581.0,30.0577,30.0861,30.0577,30.0671,42581.0
2021-07-12 13:55:00,31.73,31.73,31.7,31.71,32133.0,30.0766,30.0766,30.0482,30.0577,32133.0
2021-07-12 14:00:00,31.7,31.73,31.7,31.71,26921.0,30.0482,30.0766,30.0482,30.0577,26921.0
2021-07-12 14:05:00,31.71,31.71,31.68,31.68,46999.0,30.0577,30.0577,30.0292,30.0292,46999.0
2021-07-12 14:10:00,31.68,31.69,31.66,31.66,38387.0,30.0292,30.0387,30.0103,30.0103,38387.0
2021-07-12 14:15:00,31.66,31.72,31.66,31.7,78609.0,30.0103,30.0671,30.0103,30.0482,78609.0
2021-07-12 14:20:00,31.7,31.73,31.69,31.73,23844.0,30.0482,30.0766,30.0387,30.0766,23844.0
2021-07-12 14:25:00,31.73,31.74,31.71,31.74,53726.0,30.0766,30.0861,30.0577,30.0861,53726.0
2021-07-12 14:30:00,31.73,31.75,31.72,31.73,47897.0,30.0766,30.0956,30.0671,30.0766,47897.0
2021-07-12 14:35:00,31.74,31.74,31.71,31.73,47429.0,30.0861,30.0861,30.0577,30.0766,47429.0
2021-07-12 14:40:00,31.73,31.74,31.7,31.71,67205.0,30.0766,30.0861,30.0482,30.0577,67205.0
2021-07-12 14:45:00,31.71,31.71,31.67,31.67,60695.0,30.0577,30.0577,30.0197,30.0197,60695.0
2021-07-12 14:50:00,31.68,31.68,31.64,31.67,106377.0,30.0292,30.0292,29.9913,30.0197,106377.0
2021-07-12 14:55:00,31.67,31.7,31.67,31.68,48189.0,30.0197,30.0482,30.0197,30.0292,48189.0
2021-07-12 15:00:00,31.68,31.69,31.67,31.68,30868.0,30.0292,30.0387,30.0197,30.0292,30868.0
2021-07-12 15:05:00,31.68,31.69,31.67,31.69,35586.0,30.0292,30.0387,30.0197,30.0387,35586.0
2021-07-12 15:10:00,31.69,31.7,31.67,31.68,50334.0,30.0387,30.0482,30.0197,30.0292,50334.0
2021-07-12 15:15:00,31.68,31.72,31.67,31.72,58299.0,30.0292,30.0671,30.0197,30.0671,58299.0
2021-07-12 15:20:00,31.71,31.72,31.69,31.7,60819.0,30.0577,30.0671,30.0387,30.0482,60819.0
2021-07-12 15:25:00,31.7,31.72,31.69,31.71,87970.0,30.0482,30.0671,30.0387,30.0577,87970.0
2021-07-12 15:30:00,31.71,31.75,31.7,31.74,137731.0,30.0577,30.0956,30.0482,30.0861,137731.0
2021-07-12 15:35:00,31.75,31.79,31.75,31.77,104086.0,30.0956,30.1335,30.0956,30.1145,104086.0
2021-07-12 15:40:00,31.77,31.77,31.69,31.69,163735.0,30.1145,30.1145,30.0387,30.0387,163735.0
2021-07-12 15:45:00,31.69,31.69,31.66,31.68,236882.0,30.0387,30.0387,30.0103,30.0292,236882.0
2021-07-12 15:50:00,31.69,31.76,31.68,31.75,354629.0,30.0387,30.1051,30.0292,30.0956,354629.0
2021-07-12 15:55:00,31.75,31.76,31.69,31.74,570923.0,30.0956,30.1051,30.0387,30.0861,570923.0
2021-07-13 09:30:00,31.58,31.86,31.58,31.84,223015.0,29.9344,30.1998,29.9344,30.1809,223015.0
2021-07-13 09:35:00,31.84,31.92,31.8,31.9,111399.0,30.1809,30.2567,30.143,30.2378,111399.0
2021-07-13 09:40:00,31.91,31.92,31.85,31.87,114203.0,30.2472,30.2567,30.1904,30.2093,114203.0
2021-07-13 09:45:00,31.87,31.87,31.79,31.82,128152.0,30.2093,30.2093,30.1335,30.1619,128152.0
2021-07-13 09:50:00,31.82,31.86,31.81,31.86,83396.0,30.1619,30.1998,30.1525,30.1998,83396.0
2021-07-13 09:55:00,31.85,31.87,31.8,31.84,135367.0,30.1904,30.2093,30.143,30.1809,135367.0
2021-07-13 10:00:00,31.84,31.85,31.77,31.79,98918.0,30.1809,30.1904,30.1145,30.1335,98918.0
2021-07-13 10:05:00,31.79,31.86,31.76,31.83,84961.0,30.1335,30.1998,30.1051,30.1714,84961.0
2021-07-13 10:10:00,31.84,31.91,31.83,31.88,94630.0,30.1809,30.2472,30.1714,30.2188,94630.0
2021-07-13 10:15:00,31.88,31.92,31.84,31.88,314503.0,30.2188,30.2567,30.1809,30.2188,314503.0
2021-07-13 10:20:00,31.88,31.89,31.78,31.79,81979.0,30.2188,30.2283,30.124,30.1335,81979.0
2021-07-13 10:25:00,31.79,31.8,31.72,31.75,77734.0,30.1335,30.143,30.0671,30.0956,77734.0
2021-07-13 10:30:00,31.75,31.78,31.71,31.78,134722.0,30.0956,30.124,30.0577,30.124,134722.0
2021-07-13 10:35:00,31.77,31.79,31.72,31.77,62746.0,30.1145,30.1335,30.0671,30.1145,62746.0
2021-07-13 10:40:00,31.78,31.78,31.73,31.74,38503.0,30.124,30.124,30.0766,30.0861,38503.0
2021-07-13 10:45:00,31.75,31.76,31.72,31.75,40976.0,30.0956,30.1051,30.0671,30.0956,40976.0
2021-07-13 10:50:00,31.74,31.77,31.73,31.74,37259.0,30.0861,30.1145,30.0766,30.0861,37259.0
2021-07-13 10:55:00,31.73,31.76,31.71,31.76,126945.0,30.0766,30.1051,30.0577,30.1051,126945.0
2021-07-13 11:00:00,31.76,31.8,31.74,31.78,97331.0,30.1051,30.143,30.0861,30.124,97331.0
2021-07-13 11:05:00,31.78,31.78,31.72,31.73,54970.0,30.124,30.124,30.0671,30.0766,54970.0
2021-07-13 11:10:00,31.73,31.77,31.72,31.75,54810.0,30.0766,30.1145,30.0671,30.0956,54810.0
2021-07-13 11:15:00,31.75,31.77,31.72,31.75,42615.0,30.0956,30.1145,30.0671,30.0956,42615.0
2021-07-13 11:20:00,31.75,31.77,31.72,31.77,71609.0,30.0956,30.1145,30.0671,30.1145,71609.0
2021-07-13 11:25:00,31.76,31.77,31.72,31.72,74357.0,30.1051,30.1145,30.0671,30.0671,74357.0
2021-07-13 11:30:00,31.72,31.77,31.71,31.76,53537.0,30.0671,30.1145,30.0577,30.1051,53537.0
2021-07-13 11:35:00,31.76,31.77,31.74,31.76,44765.0,30.1051,30.1145,30.0861,30.1051,44765.0
2021-07-13 11:40:00,31.77,31.78,31.74,31.75,72731.0,30.1145,30.124,30.0861,30.0956,72731.0
2021-07-13 11:45:00,31.74,31.8,31.74,31.8,39367.0,30.0861,30.143,30.0861,30.143,39367.0
2021-07-13 11:50:00,31.8,31.81,31.77,31.81,34783.0,30.143,30.1525,30.1145,30.1525,34783.0
2021-07-13 11:55:00,31.81,31.83,31.79,31.81,95456.0,30.1525,30.1714,30.1335,30.1525,95456.0
2021-07-13 12:00:00,31.81,31.84,31.79,31.8,46861.0,30.1525,30.1809,30.1335,30.143,46861.0
2021-07-13 12:05:00,31.8,31.82,31.78,31.79,48277.0,30.143,30.1619,30.124,30.1335,48277.0
2021-07-13 12:10:00,31.79,31.81,31.79,31.8,55960.0,30.1335,30.1525,30.1335,30.143,55960.0
2021-07-13 12:15:00,31.79,31.81,31.76,31.77,46918.0,30.1335,30.1525,30.1051,30.1145,46918.0
2021-07-13 12:20:00,31.77,31.77,31.72,31.74,57011.0,30.1145,30.1145,30.0671,30.0861,57011.0
2021-07-13 12:25:00,31.75,31.75,31.72,31.74,31929.0,30.0956,30.0956,30.0671,30.0861,31929.0
2021-07-13 12:30:00,31.74,31.74,31.72,31.73,28900.0,30.0861,30.0861,30.0671,30.0766,28900.0
2021-07-13 12:35:00,31.74,31.76,31.71,31.72,67843.0,30.0861,30.1051,30.0577,30.0671,67843.0
2021-07-13 12:40:00,31.72,31.75,31.72,31.73,31626.0,30.0671,30.0956,30.0671,30.0766,31626.0
2021-07-13 12:45:00,31.73,31.73,31.7,31.73,29111.0,30.0766,30.0766,30.0482,30.0766,29111.0
2021-07-13 12:50:00,31.73,31.74,31.72,31.74,40814.0,30.0766,30.0861,30.0671,30.0861,40814.0
2021-07-13 12:55:00,31.74,31.78,31.73,31.78,35429.0,30.0861,30.124,30.0766,30.124,35429.0
2021-07-13 13:00:00,31.78,31.78,31.74,31.75,57663.0,30.124,30.124,30.0861,30.0956,57663.0
2021-07-13 13:05:00,31.75,31.78,31.74,31.77,57614.0,30.0956,30.124,30.0861,30.1145,57614.0
2021-07-13 13:10:00,31.77,31.78,31.76,31.77,54758.0,30.1145,30.124,30.1051,30.1145,54758.0
2021-07-13 13:15:00,31.77,31.78,31.72,31.74,57864.0,30.1145,30.124,30.0671,30.0861,57864.0
2021-07-13 13:20:00,31.74,31.74,31.71,31.71,74920.0,30.0861,30.0861,30.0577,30.0577,74920.0
2021-07-13 13:25:00,31.72,31.72,31.69,31.72,59766.0,30.0671,30.0671,30.0387,30.0671,59766.0
2021-07-13 13:30:00,31.71,31.74,31.71,31.71,33647.0,30.0577,30.0861,30.0577,30.0577,33647.0
2021-07-13 13:35:00,31.71,31.74,31.7,31.71,110465.0,30.0577,30.0861,30.0482,30.0577,110465.0
2021-07-13 13:40:00,31.71,31.77,31.71,31.75,121234.0,30.0577,30.1145,30.0577,30.0956,121234.0
2021-07-13 13:45:00,31.76,31.77,31.74,31.77,75170.0,30.1051,30.1145,30.0861,30.1145,75170.0
2021-07-13 13:50:00,31.77,31.8,31.76,31.77,85492.0,30.1145,30.143,30.1051,30.1145,85492.0
2021-07-13 13:55:00,31.77,31.79,31.75,31.78,69072.0,30.1145,30.1335,30.0956,30.124,69072.0
2021-07-13 14:00:00,31.77,31.8,31.72,31.74,73238.0,30.1145,30.143,30.0671,30.0861,73238.0
2021-07-13 14:05:00,31.74,31.77,31.73,31.76,49378.0,30.0861,30.1145,30.0766,30.1051,49378.0
2021-07-13 14:10:00,31.77,31.78,31.76,31.78,36052.0,30.1145,30.124,30.1051,30.124,36052.0
2021-07-13 14:15:00,31.78,31.82,31.77,31.81,72431.0,30.124,30.1619,30.1145,30.1525,72431.0
2021-07-13 14:20:00,31.81,31.82,31.77,31.78,60173.0,30.1525,30.1619,30.1145,30.124,60173.0
2021-07-13 14:25:00,31.78,31.8,31.77,31.78,51327.0,30.124,30.143,30.1145,30.124,51327.0
2021-07-13 14:30:00,31.78,31.78,31.72,31.75,61717.0,30.124,30.124,30.0671,30.0956,61717.0
2021-07-13 14:35:00,31.75,31.77,31.74,31.74,82284.0,30.0956,30.1145,30.0861,30.0861,82284.0
2021-07-13 14:40:00,31.74,31.75,31.72,31.73,70531.0,30.0861,30.0956,30.0671,30.0766,70531.0
2021-07-13 14:45:00,31.73,31.77,31.72,31.77,59096.0,30.0766,30.1145,30.0671,30.1145,59096.0
2021-07-13 14:50:00,31.77,31.78,31.73,31.76,98516.0,30.1145,30.124,30.0766,30.1051,98516.0
2021-07-13 14:55:00,31.76,31.79,31.75,31.77,57002.0,30.1051,30.1335,30.0956,30.1145,57002.0
2021-07-13 15:00:00,31.76,31.78,31.74,31.76,76928.0,30.1051,30.124,30.0861,30.1051,76928.0
2021-07-13 15:05:00,31.76,31.78,31.74,31.75,64658.0,30.1051,30.124,30.0861,30.0956,64658.0
2021-07-13 15:10:00,31.76,31.76,31.72,31.74,74347.0,30.1051,30.1051,30.0671,30.0861,74347.0
2021-07-13 15:15:00,31.73,31.78,31.71,31.78,115594.0,30.0766,30.124,30.0577,30.124,115594.0
2021-07-13 15:20:00,31.78,31.8,31.72,31.73,120960.0,30.124,30.143,30.0671,30.0766,120960.0
2021-07-13 15:25:00,31.73,31.76,31.72,31.74,86690.0,30.0766,30.1051,30.0671,30.0861,86690.0
2021-07-13 15:30:00,31.74,31.76,31.71,31.75,149227.0,30.0861,30.1051,30.0577,30.0956,149227.0
2021-07-13 15:35:00,31.75,31.75,31.71,31.71,112236.0,30.0956,30.0956,30.0577,30.0577,112236.0
2021-07-13 15:40:00,31.72,31.75,31.7,31.73,142807.0,30.0671,30.0956,30.0482,30.0766,142807.0
2021-07-13 15:45:00,31.73,31.74,31.71,31.71,121169.0,30.0766,30.0861,30.0577,30.0577,121169.0
2021-07-13 15:50:00,31.71,31.73,31.68,31.71,250996.0,30.0577,30.0766,30.0292,30.0577,250996.0
2021-07-13 15:55:00,31.71,31.71,31.66,31.7,468364.0,30.0577,30.0577,30.0103,30.0482,468364.0
2021-07-14 09:30:00,31.83,31.96,31.76,31.8,203651.0,30.1714,30.2946,30.1051,30.143,203651.0
2021-07-14 09:35:00,31.81,31.84,31.75,31.83,94977.0,30.1525,30.1809,30.0956,30.1714,94977.0
2021-07-14 09:40:00,31.84,31.94,31.84,31.87,117398.0,30.1809,30.2757,30.1809,30.2093,117398.0
2021-07-14 09:45:00,31.88,31.88,31.82,31.84,65319.0,30.2188,30.2188,30.1619,30.1809,65319.0
2021-07-14 09:50:00,31.84,31.88,31.77,31.8,117342.0,30.1809,30.2188,30.1145,30.143,117342.0
2021-07-14 09:55:00,31.79,31.84,31.78,31.78,117292.0,30.1335,30.1809,30.124,30.124,117292.0
2021-07-14 10:00:00,31.79,31.81,31.7,31.7,77554.0,30.1335,30.1525,30.0482,30.0482,77554.0
2021-07-14 10:05:00,31.71,31.73,31.63,31.65,149673.0,30.0577,30.0766,29.9818,30.0008,149673.0
2021-07-14 10:10:00,31.65,31.7,31.64,31.69,58332.0,30.0008,30.0482,29.9913,30.0387,58332.0
2021-07-14 10:15:00,31.69,31.79,31.69,31.78,89513.0,30.0387,30.1335,30.0387,30.124,89513.0
2021-07-14 10:20:00,31.78,31.8,31.75,31.78,72767.0,30.124,30.143,30.0956,30.124,72767.0
2021-07-14 10:25:00,31.78,31.78,31.72,31.73,66240.0,30.124,30.124,30.0671,30.0766,66240.0
2021-07-14 10:30:00,31.73,31.76,31.71,31.73,57090.0,30.0766,30.1051,30.0577,30.0766,57090.0
2021-07-14 10:35:00,31.74,31.76,31.66,31.68,69382.0,30.0861,30.1051,30.0103,30.0292,69382.0
2021-07-14 10:40:00,31.68,31.74,31.67,31.73,45669.0,30.0292,30.0861,30.0197,30.0766,45669.0
2021-07-14 10:45:00,31.74,31.74,31.66,31.69,57318.0,30.0861,30.0861,30.0103,30.0387,57318.0
2021-07-14 10:50:00,31.69,31.74,31.66,31.66,72181.0,30.0387,30.0861,30.0103,30.0103,72181.0
2021-07-14 10:55:00,31.66,31.69,31.64,31.67,63536.0,30.0103,30.0387,29.9913,30.0197,63536.0
2021-07-14 11:00:00,31.68,31.68,31.58,31.59,85934.0,30.0292,30.0292,29.9344,29.9439,85934.0
2021-07-14 11:05:00,31.59,31.6,31.57,31.59,51622.0,29.9439,29.9534,29.925,29.9439,51622.0
2021-07-14 11:10:00,31.59,31.61,31.57,31.6,107185.0,29.9439,29.9629,29.925,29.9534,107185.0
2021-07-14 11:15:00,31.61,31.67,31.58,31.67,158633.0,29.9629,30.0197,29.9344,30.0197,158633.0
2021-07-14 11:20:00,31.67,31.74,31.66,31.68,66456.0,30.0197,30.0861,30.0103,30.0292,66456.0
2021-07-14 11:25:00,31.68,31.68,31.59,31.61,123769.0,30.0292,30.0292,29.9439,29.9629,123769.0
2021-07-14 11:30:00,31.61,31.65,31.6,31.61,121447.0,29.9629,30.0008,29.9534,29.9629,121447.0
2021-07-14 11:35:00,31.62,31.65,31.61,31.64,88648.0,29.9724,30.0008,29.9629,29.9913,88648.0
2021-07-14 11:40:00,31.64,31.69,31.64,31.67,54913.0,29.9913,30.0387,29.9913,30.0197,54913.0
2021-07-14 11:45:00,31.68,31.68,31.63,31.65,62817.0,30.0292,30.0292,29.9818,30.0008,62817.0
2021-07-14 11:50:00,31.64,31.66,31.63,31.65,56646.0,29.9913,30.0103,29.9818,30.0008,56646.0
2021-07-14 11:55:00,31.65,31.65,31.63,31.64,69687.0,30.0008,30.0008,29.9818,29.9913,69687.0
2021-07-14 12:00:00,31.64,31.68,31.63,31.66,131852.0,29.9913,30.0292,29.9818,30.0103,131852.0
2021-07-14 12:05:00,31.67,31.7,31.66,31.68,91237.0,30.0197,30.0482,30.0103,30.0292,91237.0
2021-07-14 12:10:00,31.67,31.7,31.67,31.67,48129.0,30.0197,30.0482,30.0197,30.0197,48129.0
2021-07-14 12:15:00,31.67,31.71,31.66,31.67,75756.0,30.0197,30.0577,30.0103,30.0197,75756.0
2021-07-14 12:20:00,31.67,31.7,31.66,31.7,48453.0,30.0197,30.0482,30.0103,30.0482,48453.0
2021-07-14 12:25:00,31.7,31.74,31.69,31.74,48288.0,30.0482,30.0861,30.0387,30.0861,48288.0
2021-07-14 12:30:00,31.74,31.74,31.72,31.73,50582.0,30.0861,30.0861,30.0671,30.0766,50582.0
2021-07-14 12:35:00,31.74,31.75,31.68,31.7,134110.0,30.0861,30.0956,30.0292,30.0482,134110.0
2021-07-14 12:40:00,31.69,31.73,31.69,31.73,39944.0,30.0387,30.0766,30.0387,30.0766,39944.0
2021-07-14 12:45:00,31.73,31.73,31.69,31.7,45676.0,30.0766,30.0766,30.0387,30.0482,45676.0
2021-07-14 12:50:00,31.7,31.71,31.68,31.69,33953.0,30.0482,30.0577,30.0292,30.0387,33953.0
2021-07-14 12:55:00,31.69,31.7,31.67,31.69,43037.0,30.0387,30.0482,30.0197,30.0387,43037.0
2021-07-14 13:00:00,31.69,31.7,31.65,31.67,44218.0,30.0387,30.0482,30.0008,30.0197,44218.0
2021-07-14 13:05:00,31.67,31.67,31.62,31.63,53196.0,30.0197,30.0197,29.9724,29.9818,53196.0
2021-07-14 13:10:00,31.63,31.65,31.62,31.63,52150.0,29.9818,30.0008,29.9724,29.9818,52150.0
2021-07-14 13:15:00,31.63,31.64,31.61,31.62,32144.0,29.9818,29.9913,29.9629,29.9724,32144.0
2021-07-14 13:20:00,31.62,31.65,31.61,31.64,48225.0,29.9724,30.0008,29.9629,29.9913,48225.0
2021-07-14 13:25:00,31.65,31.65,31.61,31.64,67509.0,30.0008,30.0008,29.9629,29.9913,67509.0
2021-07-14 13:30:00,31.65,31.68,31.64,31.67,62445.0,30.0008,30.0292,29.9913,30.0197,62445.0
2021-07-14 13:35:00,31.68,31.7,31.66,31.7,72635.0,30.0292,30.0482,30.0103,30.0482,72635.0
2021-07-14 13:40:00,31.7,31.71,31.68,31.71,97317.0,30.0482,30.0577,30.0292,30.0577,97317.0
2021-07-14 13:45:00,31.71,31.71,31.69,31.71,29785.0,30.0577,30.0577,30.0387,30.0577,29785.0
2021-07-14 13:50:00,31.71,31.71,31.66,31.68,63115.0,30.0577,30.0577,30.0103,30.0292,63115.0
2021-07-14 13:55:00,31.68,31.72,31.67,31.68,74222.0,30.0292,30.0671,30.0197,30.0292,74222.0
2021-07-14 14:00:00,31.69,31.71,31.67,31.7,64807.0,30.0387,30.0577,30.0197,30.0482,64807.0
2021-07-14 14:05:00,31.7,31.71,31.67,31.71,55490.0,30.0482,30.0577,30.0197,30.0577,55490.0
2021-07-14 14:10:00,31.71,31.72,31.68,31.7,92449.0,30.0577,30.0671,30.0292,30.0482,92449.0
2021-07-14 14:15:00,31.7,31.71,31.65,31.69,87475.0,30.0482,30.0577,30.0008,30.0387,87475.0
2021-07-14 14:20:00,31.7,31.73,31.7,31.73,68764.0,30.0482,30.0766,30.0482,30.0766,68764.0
2021-07-14 14:25:00,31.73,31.74,31.7,31.71,52814.0,30.0766,30.0861,30.0482,30.0577,52814.0
2021-07-14 14:30:00,31.71,31.73,31.69,31.71,59845.0,30.0577,30.0766,30.0387,30.0577,59845.0
2021-07-14 14:35:00,31.71,31.74,31.69,31.71,88581.0,30.0577,30.0861,30.0387,30.0577,88581.0
2021-07-14 14:40:00,31.71,31.72,31.69,31.71,45005.0,30.0577,30.0671,30.0387,30.0577,45005.0
2021-07-14 14:45:00,31.71,31.71,31.67,31.69,61153.0,30.0577,30.0577,30.0197,30.0387,61153.0
2021-07-14 14:50:00,31.69,31.7,31.64,31.67,70653.0,30.0387,30.0482,29.9913,30.0197,70653.0
2021-07-14 14:55:00,31.66,31.7,31.66,31.68,97511.0,30.0103,30.0482,30.0103,30.0292,97511.0
2021-07-14 15:00:00,31.67,31.71,31.65,31.68,77880.0,30.0197,30.0577,30.0008,30.0292,77880.0
2021-07-14 15:05:00,31.68,31.72,31.67,31.71,76427.0,30.0292,30.0671,30.0197,30.0577,76427.0
2021-07-14 15:10:00,31.71,31.72,31.69,31.71,77535.0,30.0577,30.0671,30.0387,30.0577,77535.0
2021-07-14 15:15:00,31.7,31.73,31.68,31.71,70379.0,30.0482,30.0766,30.0292,30.0577,70379.0
2021-07-14 15:20:00,31.71,31.75,31.7,31.7,95968.0,30.0577,30.0956,30.0482,30.0482,95968.0
2021-07-14 15:25:00,31.71,31.72,31.66,31.67,81231.0,30.0577,30.0671,30.0103,30.0197,81231.0
2021-07-14 15:30:00,31.68,31.71,31.65,31.69,178599.0,30.0292,30.0577,30.0008,30.0387,178599.0
2021-07-14 15:35:00,31.69,31.7,31.66,31.69,133962.0,30.0387,30.0482,30.0103,30.0387,133962.0
2021-07-14 15:40:00,31.69,31.73,31.67,31.67,154293.0,30.0387,30.0766,30.0197,30.0197,154293.0
2021-07-14 15:45:00,31.67,31.73,31.66,31.71,280965.0,30.0197,30.0766,30.0103,30.0577,280965.0
2021-07-14 15:50:00,31.7,31.73,31.64,31.69,491041.0,30.0482,30.0766,29.9913,30.0387,491041.0
2021-07-14 15:55:00,31.69,31.7,31.62,31.64,1351169.0,30.0387,30.0482,29.9724,29.9913,1351169.0
2021-07-15 09:30:00,31.45,31.65,31.45,31.51,225560.0,29.8112,30.0008,29.8112,29.8681,225560.0
2021-07-15 09:35:00,31.51,31.61,31.51,31.56,74993.0,29.8681,29.9629,29.8681,29.9155,74993.0
2021-07-15 09:40:00,31.56,31.56,31.46,31.49,79314.0,29.9155,29.9155,29.8207,29.8491,79314.0
2021-07-15 09:45:00,31.49,31.59,31.44,31.55,127433.0,29.8491,29.9439,29.8017,29.906,127433.0
2021-07-15 09:50:00,31.55,31.61,31.54,31.59,118324.0,29.906,29.9629,29.8965,29.9439,118324.0
2021-07-15 09:55:00,31.59,31.61,31.53,31.6,112879.0,29.9439,29.9629,29.887,29.9534,112879.0
2021-07-15 10:00:00,31.6,31.69,31.59,31.66,117638.0,29.9534,30.0387,29.9439,30.0103,117638.0
2021-07-15 10:05:00,31.66,31.7,31.65,31.66,75525.0,30.0103,30.0482,30.0008,30.0103,75525.0
2021-07-15 10:10:00,31.66,31.69,31.63,31.66,93716.0,30.0103,30.0387,29.9818,30.0103,93716.0
2021-07-15 10:15:00,31.66,31.68,31.62,31.68,253175.0,30.0103,30.0292,29.9724,30.0292,253175.0
2021-07-15 10:20:00,31.68,31.76,31.66,31.75,241464.0,30.0292,30.1051,30.0103,30.0956,241464.0
2021-07-15 10:25:00,31.75,31.76,31.69,31.75,123302.0,30.0956,30.1051,30.0387,30.0956,123302.0
2021-07-15 10:30:00,31.75,31.83,31.75,31.8,77888.0,30.0956,30.1714,30.0956,30.143,77888.0
2021-07-15 10:35:00,31.8,31.84,31.78,31.81,38171.0,30.143,30.1809,30.124,30.1525,38171.0
2021-07-15 10:40:00,31.81,31.85,31.8,31.83,83005.0,30.1525,30.1904,30.143,30.1714,83005.0
2021-07-15 10:45:00,31.83,31.9,31.8,31.89,83061.0,30.1714,30.2378,30.143,30.2283,83061.0
2021-07-15 10:50:00,31.89,31.95,31.87,31.94,76980.0,30.2283,30.2852,30.2093,30.2757,76980.0
2021-07-15 10:55:00,31.94,31.95,31.88,31.91,82787.0,30.2757,30.2852,30.2188,30.2472,82787.0
2021-07-15 11:00:00,31.91,31.91,31.86,31.88,71080.0,30.2472,30.2472,30.1998,30.2188,71080.0
2021-07-15 11:05:00,31.88,31.93,31.88,31.9,106533.0,30.2188,30.2662,30.2188,30.2378,106533.0
2021-07-15 11:10:00,31.89,31.92,31.86,31.9,81727.0,30.2283,30.2567,30.1998,30.2378,81727.0
2021-07-15 11:15:00,31.9,31.91,31.85,31.85,66266.0,30.2378,30.2472,30.1904,30.1904,66266.0
2021-07-15 11:20:00,31.85,31.9,31.81,31.88,114812.0,30.1904,30.2378,30.1525,30.2188,114812.0
2021-07-15 11:25:00,31.88,31.9,31.85,31.9,52811.0,30.2188,30.2378,30.1904,30.2378,52811.0
2021-07-15 11:30:00,31.9,31.91,31.87,31.9,46296.0,30.2378,30.2472,30.2093,30.2378,46296.0
2021-07-15 11:35:00,31.9,31.9,31.85,31.87,40489.0,30.2378,30.2378,30.1904,30.2093,40489.0
2021-07-15 11:40:00,31.87,31.89,31.86,31.87,34043.0,30.2093,30.2283,30.1998,30.2093,34043.0
2021-07-15 11:45:00,31.87,31.92,31.86,31.91,40574.0,30.2093,30.2567,30.1998,30.2472,40574.0
2021-07-15 11:50:00,31.91,31.94,31.9,31.94,30245.0,30.2472,30.2757,30.2378,30.2757,30245.0
2021-07-15 11:55:00,31.94,31.96,31.91,31.96,65102.0,30.2757,30.2946,30.2472,30.2946,65102.0
2021-07-15 12:00:00,31.96,31.96,31.88,31.88,55662.0,30.2946,30.2946,30.2188,30.2188,55662.0
2021-07-15 12:05:00,31.88,31.89,31.82,31.83,60250.0,30.2188,30.2283,30.1619,30.1714,60250.0
2021-07-15 12:10:00,31.83,31.87,31.82,31.85,68620.0,30.1714,30.2093,30.1619,30.1904,68620.0
2021-07-15 12:15:00,31.85,31.85,31.81,31.82,42534.0,30.1904,30.1904,30.1525,30.1619,42534.0
2021-07-15 12:20:00,31.81,31.83,31.8,31.83,39109.0,30.1525,30.1714,30.143,30.1714,39109.0
2021-07-15 12:25:00,31.82,31.83,31.8,31.81,55812.0,30.1619,30.1714,30.143,30.1525,55812.0
2021-07-15 12:30:00,31.81,31.87,31.8,31.86,38635.0,30.1525,30.2093,30.143,30.1998,38635.0
2021-07-15 12:35:00,31.86,31.9,31.85,31.89,53615.0,30.1998,30.2378,30.1904,30.2283,53615.0
2021-07-15 12:40:00,31.89,31.91,31.87,31.91,61931.0,30.2283,30.2472,30.2093,30.2472,61931.0
2021-07-15 12:45:00,31.91,31.91,31.88,31.91,43773.0,30.2472,30.2472,30.2188,30.2472,43773.0
2021-07-15 12:50:00,31.91,31.95,31.9,31.94,88812.0,30.2472,30.2852,30.2378,30.2757,88812.0
2021-07-15 12:55:00,31.94,31.94,31.88,31.89,35769.0,30.2757,30.2757,30.2188,30.2283,35769.0
2021-07-15 13:00:00,31.89,31.89,31.86,31.88,26475.0,30.2283,30.2283,30.1998,30.2188,26475.0
2021-07-15 13:05:00,31.88,31.91,31.87,31.89,57636.0,30.2188,30.2472,30.2093,30.2283,57636.0
2021-07-15 13:10:00,31.89,31.9,31.86,31.87,49416.0,30.2283,30.2378,30.1998,30.2093,49416.0
2021-07-15 13:15:00,31.87,31.89,31.86,31.88,45821.0,30.2093,30.2283,30.1998,30.2188,45821.0
2021-07-15 13:20:00,31.88,31.89,31.83,31.85,66368.0,30.2188,30.2283,30.1714,30.1904,66368.0
2021-07-15 13:25:00,31.85,31.89,31.84,31.88,38276.0,30.1904,30.2283,30.1809,30.2188,38276.0
2021-07-15 13:30:00,31.88,31.88,31.83,31.84,55403.0,30.2188,30.2188,30.1714,30.1809,55403.0
2021-07-15 13:35:00,31.84,31.87,31.83,31.85,63061.0,30.1809,30.2093,30.1714,30.1904,63061.0
2021-07-15 13:40:00,31.86,31.88,31.83,31.85,38803.0,30.1998,30.2188,30.1714,30.1904,38803.0
2021-07-15 13:45:00,31.85,31.87,31.83,31.86,45896.0,30.1904,30.2093,30.1714,30.1998,45896.0
2021-07-15 13:50:00,31.85,31.87,31.84,31.86,37692.0,30.1904,30.2093,30.1809,30.1998,37692.0
2021-07-15 13:55:00,31.85,31.87,31.8,31.8,108404.0,30.1904,30.2093,30.143,30.143,108404.0
2021-07-15 14:00:00,31.81,31.87,31.79,31.83,103857.0,30.1525,30.2093,30.1335,30.1714,103857.0
2021-07-15 14:05:00,31.83,31.86,31.81,31.86,44010.0,30.1714,30.1998,30.1525,30.1998,44010.0
2021-07-15 14:10:00,31.85,31.86,31.81,31.84,52244.0,30.1904,30.1998,30.1525,30.1809,52244.0
2021-07-15 14:15:00,31.84,31.87,31.83,31.86,68589.0,30.1809,30.2093,30.1714,30.1998,68589.0
2021-07-15 14:20:00,31.86,31.86,31.85,31.86,32747.0,30.1998,30.1998,30.1904,30.1998,32747.0
2021-07-15 14:25:00,31.86,31.89,31.85,31.87,117273.0,30.1998,30.2283,30.1904,30.2093,117273.0
2021-07-15 14:30:00,31.88,31.88,31.86,31.87,43597.0,30.2188,30.2188,30.1998,30.2093,43597.0
2021-07-15 14:35:00,31.87,31.88,31.85,31.86,69516.0,30.2093,30.2188,30.1904,30.1998,69516.0
2021-07-15 14:40:00,31.86,31.87,31.84,31.87,43273.0,30.1998,30.2093,30.1809,30.2093,43273.0
2021-07-15 14:45:00,31.87,31.87,31.83,31.85,57107.0,30.2093,30.2093,30.1714,30.1904,57107.0
2021-07-15 14:50:00,31.85,31.87,31.84,31.86,45058.0,30.1904,30.2093,30.1809,30.1998,45058.0
2021-07-15 14:55:00,31.86,31.89,31.85,31.87,115164.0,30.1998,30.2283,30.1904,30.2093,115164.0
2021-07-15 15:00:00,31.87,31.91,31.86,31.91,73371.0,30.2093,30.2472,30.1998,30.2472,73371.0
2021-07-15 15:05:00,31.91,31.93,31.87,31.88,138927.0,30.2472,30.2662,30.2093,30.2188,138927.0
2021-07-15 15:10:00,31.87,31.9,31.86,31.88,81107.0,30.2093,30.2378,30.1998,30.2188,81107.0
2021-07-15 15:15:00,31.89,31.9,31.86,31.88,90353.0,30.2283,30.2378,30.1998,30.2188,90353.0
2021-07-15 15:20:00,31.88,31.89,31.86,31.87,55885.0,30.2188,30.2283,30.1998,30.2093,55885.0
2021-07-15 15:25:00,31.87,31.89,31.85,31.87,171878.0,30.2093,30.2283,30.1904,30.2093,171878.0
2021-07-15 15:30:00,31.88,31.89,31.84,31.85,117268.0,30.2188,30.2283,30.1809,30.1904,117268.0
2021-07-15 15:35:00,31.85,31.88,31.83,31.84,132653.0,30.1904,30.2188,30.1714,30.1809,132653.0
2021-07-15 15:40:00,31.84,31.85,31.8,31.81,135346.0,30.1809,30.1904,30.143,30.1525,135346.0
2021-07-15 15:45:00,31.82,31.85,31.8,31.83,310055.0,30.1619,30.1904,30.143,30.1714,310055.0
2021-07-15 15:50:00,31.83,31.84,31.79,31.8,507528.0,30.1714,30.1809,30.1335,30.143,507528.0
2021-07-15 15:55:00,31.8,31.83,31.76,31.83,859036.0,30.143,30.1714,30.1051,30.1714,859036.0
2021-07-16 09:30:00,31.81,31.87,31.73,31.8,499637.0,30.1525,30.2093,30.0766,30.143,499637.0
2021-07-16 09:35:00,31.8,31.97,31.8,31.96,96438.0,30.143,30.3041,30.143,30.2946,96438.0
2021-07-16 09:40:00,31.96,31.97,31.8,31.84,65895.0,30.2946,30.3041,30.143,30.1809,65895.0
2021-07-16 09:45:00,31.83,31.94,31.82,31.84,96629.0,30.1714,30.2757,30.1619,30.1809,96629.0
2021-07-16 09:50:00,31.85,31.87,31.77,31.81,83561.0,30.1904,30.2093,30.1145,30.1525,83561.0
2021-07-16 09:55:00,31.81,31.88,31.8,31.85,95234.0,30.1525,30.2188,30.143,30.1904,95234.0
2021-07-16 10:00:00,31.85,31.9,31.81,31.83,56939.0,30.1904,30.2378,30.1525,30.1714,56939.0
2021-07-16 10:05:00,31.83,31.86,31.8,31.85,93142.0,30.1714,30.1998,30.143,30.1904,93142.0
2021-07-16 10:10:00,31.86,31.88,31.71,31.76,92280.0,30.1998,30.2188,30.0577,30.1051,92280.0
2021-07-16 10:15:00,31.75,31.75,31.66,31.69,90744.0,30.0956,30.0956,30.0103,30.0387,90744.0
2021-07-16 10:20:00,31.69,31.69,31.62,31.65,83502.0,30.0387,30.0387,29.9724,30.0008,83502.0
2021-07-16 10:25:00,31.65,31.68,31.61,31.62,65690.0,30.0008,30.0292,29.9629,29.9724,65690.0
2021-07-16 10:30:00,31.62,31.62,31.54,31.57,170316.0,29.9724,29.9724,29.8965,29.925,170316.0
2021-07-16 10:35:00,31.56,31.56,31.49,31.54,94573.0,29.9155,29.9155,29.8491,29.8965,94573.0
2021-07-16 10:40:00,31.54,31.54,31.49,31.54,61612.0,29.8965,29.8965,29.8491,29.8965,61612.0
2021-07-16 10:45:00,31.54,31.56,31.52,31.55,64692.0,29.8965,29.9155,29.8776,29.906,64692.0
2021-07-16 10:50:00,31.54,31.62,31.53,31.62,52243.0,29.8965,29.9724,29.887,29.9724,52243.0
2021-07-16 10:55:00,31.61,31.61,31.58,31.61,67209.0,29.9629,29.9629,29.9344,29.9629,67209.0
2021-07-16 11:00:00,31.61,31.62,31.55,31.56,77965.0,29.9629,29.9724,29.906,29.9155,77965.0
2021-07-16 11:05:00,31.55,31.58,31.52,31.58,63120.0,29.906,29.9344,29.8776,29.9344,63120.0
2021-07-16 11:10:00,31.57,31.61,31.55,31.57,59870.0,29.925,29.9629,29.906,29.925,59870.0
2021-07-16 11:15:00,31.58,31.6,31.51,31.6,87109.0,29.9344,29.9534,29.8681,29.9534,87109.0
2021-07-16 11:20:00,31.6,31.64,31.59,31.61,30830.0,29.9534,29.9913,29.9439,29.9629,30830.0
2021-07-16 11:25:00,31.62,31.62,31.55,31.55,62383.0,29.9724,29.9724,29.906,29.906,62383.0
2021-07-16 11:30:00,31.56,31.62,31.55,31.6,67284.0,29.9155,29.9724,29.906,29.9534,67284.0
2021-07-16 11:35:00,31.6,31.61,31.53,31.53,39796.0,29.9534,29.9629,29.887,29.887,39796.0
2021-07-16 11:40:00,31.54,31.57,31.53,31.53,65202.0,29.8965,29.925,29.887,29.887,65202.0
2021-07-16 11:45:00,31.53,31.63,31.53,31.61,163492.0,29.887,29.9818,29.887,29.9629,163492.0
2021-07-16 11:50:00,31.61,31.64,31.6,31.62,25868.0,29.9629,29.9913,29.9534,29.9724,25868.0
2021-07-16 11:55:00,31.63,31.66,31.61,31.66,40300.0,29.9818,30.0103,29.9629,30.0103,40300.0
2021-07-16 12:00:00,31.66,31.67,31.62,31.62,52746.0,30.0103,30.0197,29.9724,29.9724,52746.0
2021-07-16 12:05:00,31.62,31.64,31.61,31.62,36753.0,29.9724,29.9913,29.9629,29.9724,36753.0
2021-07-16 12:10:00,31.63,31.65,31.62,31.65,31188.0,29.9818,30.0008,29.9724,30.0008,31188.0
2021-07-16 12:15:00,31.64,31.65,31.61,31.62,45661.0,29.9913,30.0008,29.9629,29.9724,45661.0
2021-07-16 12:20:00,31.63,31.64,31.58,31.61,58504.0,29.9818,29.9913,29.9344,29.9629,58504.0
2021-07-16 12:25:00,31.61,31.61,31.58,31.6,46992.0,29.9629,29.9629,29.9344,29.9534,46992.0
2021-07-16 12:30:00,31.6,31.6,31.53,31.56,66431.0,29.9534,29.9534,29.887,29.9155,66431.0
2021-07-16 12:35:00,31.56,31.6,31.55,31.57,46409.0,29.9155,29.9534,29.906,29.925,46409.0
2021-07-16 12:40:00,31.57,31.58,31.55,31.56,32665.0,29.925,29.9344,29.906,29.9155,32665.0
2021-07-16 12:45:00,31.56,31.56,31.53,31.54,49356.0,29.9155,29.9155,29.887,29.8965,49356.0
2021-07-16 12:50:00,31.54,31.57,31.53,31.55,34084.0,29.8965,29.925,29.887,29.906,34084.0
2021-07-16 12:55:00,31.55,31.56,31.53,31.55,35228.0,29.906,29.9155,29.887,29.906,35228.0
2021-07-16 13:00:00,31.55,31.6,31.52,31.59,40344.0,29.906,29.9534,29.8776,29.9439,40344.0
2021-07-16 13:05:00,31.59,31.6,31.57,31.6,22590.0,29.9439,29.9534,29.925,29.9534,22590.0
2021-07-16 13:10:00,31.6,31.6,31.58,31.6,31445.0,29.9534,29.9534,29.9344,29.9534,31445.0
2021-07-16 13:15:00,31.59,31.63,31.59,31.63,51195.0,29.9439,29.9818,29.9439,29.9818,51195.0
2021-07-16 13:20:00,31.63,31.66,31.62,31.66,21660.0,29.9818,30.0103,29.9724,30.0103,21660.0
2021-07-16 13:25:00,31.66,31.68,31.64,31.64,55719.0,30.0103,30.0292,29.9913,29.9913,55719.0
2021-07-16 13:30:00,31.64,31.65,31.61,31.61,25629.0,29.9913,30.0008,29.9629,29.9629,25629.0
2021-07-16 13:35:00,31.61,31.67,31.6,31.65,48896.0,29.9629,30.0197,29.9534,30.0008,48896.0
2021-07-16 13:40:00,31.66,31.66,31.63,31.64,37884.0,30.0103,30.0103,29.9818,29.9913,37884.0
2021-07-16 13:45:00,31.64,31.66,31.62,31.64,58173.0,29.9913,30.0103,29.9724,29.9913,58173.0
2021-07-16 13:50:00,31.64,31.65,31.63,31.64,17422.0,29.9913,30.0008,29.9818,29.9913,17422.0
2021-07-16 13:55:00,31.64,31.65,31.62,31.63,28001.0,29.9913,30.0008,29.9724,29.9818,28001.0
2021-07-16 14:00:00,31.63,31.63,31.59,31.62,41747.0,29.9818,29.9818,29.9439,29.9724,41747.0
2021-07-16 14:05:00,31.61,31.62,31.58,31.61,53634.0,29.9629,29.9724,29.9344,29.9629,53634.0
2021-07-16 14:10:00,31.61,31.63,31.59,31.59,32321.0,29.9629,29.9818,29.9439,29.9439,32321.0
2021-07-16 14:15:00,31.6,31.61,31.59,31.6,22349.0,29.9534,29.9629,29.9439,29.9534,22349.0
2021-07-16 14:20:00,31.61,31.61,31.56,31.59,76664.0,29.9629,29.9629,29.9155,29.9439,76664.0
2021-07-16 14:25:00,31.59,31.59,31.54,31.55,65200.0,29.9439,29.9439,29.8965,29.906,65200.0
2021-07-16 14:30:00,31.54,31.56,31.53,31.54,44447.0,29.8965,29.9155,29.887,29.8965,44447.0
2021-07-16 14:35:00,31.54,31.55,31.52,31.53,47483.0,29.8965,29.906,29.8776,29.887,47483.0
2021-07-16 14:40:00,31.53,31.55,31.51,31.52,56418.0,29.887,29.906,29.8681,29.8776,56418.0
2021-07-16 14:45:00,31.52,31.55,31.51,31.52,50990.0,29.8776,29.906,29.8681,29.8776,50990.0
2021-07-16 14:50:00,31.51,31.53,31.51,31.52,42645.0,29.8681,29.887,29.8681,29.8776,42645.0
2021-07-16 14:55:00,31.52,31.54,31.49,31.54,94991.0,29.8776,29.8965,29.8491,29.8965,94991.0
2021-07-16 15:00:00,31.54,31.54,31.52,31.54,45492.0,29.8965,29.8965,29.8776,29.8965,45492.0
2021-07-16 15:05:00,31.54,31.54,31.47,31.49,77772.0,29.8965,29.8965,29.8302,29.8491,77772.0
2021-07-16 15:10:00,31.48,31.5,31.43,31.47,70670.0,29.8396,29.8586,29.7923,29.8302,70670.0
2021-07-16 15:15:00,31.48,31.53,31.46,31.53,100983.0,29.8396,29.887,29.8207,29.887,100983.0
2021-07-16 15:20:00,31.53,31.53,31.46,31.46,53227.0,29.887,29.887,29.8207,29.8207,53227.0
2021-07-16 15:25:00,31.46,31.47,31.42,31.45,96068.0,29.8207,29.8302,29.7828,29.8112,96068.0
2021-07-16 15:30:00,31.45,31.49,31.44,31.47,123785.0,29.8112,29.8491,29.8017,29.8302,123785.0
2021-07-16 15:35:00,31.47,31.48,31.45,31.48,124203.0,29.8302,29.8396,29.8112,29.8396,124203.0
2021-07-16 15:40:00,31.47,31.5,31.44,31.46,144084.0,29.8302,29.8586,29.8017,29.8207,144084.0
2021-07-16 15:45:00,31.46,31.47,31.4,31.42,90304.0,29.8207,29.8302,29.7638,29.7828,90304.0
2021-07-16 15:50:00,31.42,31.56,31.41,31.51,532328.0,29.7828,29.9155,29.7733,29.8681,532328.0
2021-07-16 15:55:00,31.51,31.55,31.48,31.51,780412.0,29.8681,29.906,29.8396,29.8681,780412.0
2021-07-19 09:30:00,31.08,31.17,31.0,31.08,489202.0,29.4605,29.5458,29.3847,29.4605,489202.0
2021-07-19 09:35:00,31.08,31.08,30.96,31.03,136945.0,29.4605,29.4605,29.3467,29.4131,136945.0
2021-07-19 09:40:00,31.04,31.04,30.91,30.95,111224.0,29.4226,29.4226,29.2994,29.3373,111224.0
2021-07-19 09:45:00,30.95,30.95,30.88,30.89,137725.0,29.3373,29.3373,29.2709,29.2804,137725.0
2021-07-19 09:50:00,30.9,30.9,30.8,30.81,156271.0,29.2899,29.2899,29.1951,29.2046,156271.0
2021-07-19 09:55:00,30.8,30.94,30.79,30.9,149946.0,29.1951,29.3278,29.1856,29.2899,149946.0
2021-07-19 10:00:00,30.9,30.91,30.81,30.84,117574.0,29.2899,29.2994,29.2046,29.233,117574.0
2021-07-19 10:05:00,30.84,30.88,30.81,30.85,124011.0,29.233,29.2709,29.2046,29.2425,124011.0
2021-07-19 10:10:00,30.84,30.88,30.82,30.83,122441.0,29.233,29.2709,29.214,29.2235,122441.0
2021-07-19 10:15:00,30.82,30.84,30.73,30.75,151039.0,29.214,29.233,29.1287,29.1477,151039.0
2021-07-19 10:20:00,30.75,30.83,30.72,30.81,122793.0,29.1477,29.2235,29.1193,29.2046,122793.0
2021-07-19 10:25:00,30.8,30.85,30.77,30.84,120911.0,29.1951,29.2425,29.1666,29.233,120911.0
2021-07-19 10:30:00,30.83,30.88,30.78,30.88,95583.0,29.2235,29.2709,29.1761,29.2709,95583.0
2021-07-19 10:35:00,30.88,30.97,30.87,30.94,113195.0,29.2709,29.3562,29.2614,29.3278,113195.0
2021-07-19 10:40:00,30.94,30.96,30.89,30.96,86350.0,29.3278,29.3467,29.2804,29.3467,86350.0
2021-07-19 10:45:00,30.95,30.99,30.94,30.95,81016.0,29.3373,29.3752,29.3278,29.3373,81016.0
2021-07-19 10:50:00,30.95,30.96,30.87,30.87,69636.0,29.3373,29.3467,29.2614,29.2614,69636.0
2021-07-19 10:55:00,30.88,30.9,30.84,30.87,100674.0,29.2709,29.2899,29.233,29.2614,100674.0
2021-07-19 11:00:00,30.86,30.88,30.79,30.87,63616.0,29.252,29.2709,29.1856,29.2614,63616.0
2021-07-19 11:05:00,30.87,30.89,30.84,30.89,50490.0,29.2614,29.2804,29.233,29.2804,50490.0
2021-07-19 11:10:00,30.89,30.94,30.88,30.92,86634.0,29.2804,29.3278,29.2709,29.3088,86634.0
2021-07-19 11:15:00,30.92,30.99,30.91,30.92,175339.0,29.3088,29.3752,29.2994,29.3088,175339.0
2021-07-19 11:20:00,30.92,30.93,30.88,30.89,87893.0,29.3088,29.3183,29.2709,29.2804,87893.0
2021-07-19 11:25:00,30.88,30.9,30.87,30.88,57880.0,29.2709,29.2899,29.2614,29.2709,57880.0
2021-07-19 11:30:00,30.88,30.93,30.86,30.92,99187.0,29.2709,29.3183,29.252,29.3088,99187.0
2021-07-19 11:35:00,30.92,30.93,30.87,30.9,78116.0,29.3088,29.3183,29.2614,29.2899,78116.0
2021-07-19 11:40:00,30.9,31.01,30.89,30.98,110681.0,29.2899,29.3941,29.2804,29.3657,110681.0
2021-07-19 11:45:00,30.98,31.01,30.97,30.99,77237.0,29.3657,29.3941,29.3562,29.3752,77237.0
2021-07-19 11:50:00,30.99,31.01,30.95,30.96,107481.0,29.3752,29.3941,29.3373,29.3467,107481.0
2021-07-19 11:55:00,30.96,31.03,30.95,31.01,64595.0,29.3467,29.4131,29.3373,29.3941,64595.0
2021-07-19 12:00:00,31.01,31.02,30.89,30.9,94151.0,29.3941,29.4036,29.2804,29.2899,94151.0
2021-07-19 12:05:00,30.9,30.97,30.89,30.92,101866.0,29.2899,29.3562,29.2804,29.3088,101866.0
2021-07-19 12:10:00,30.92,30.92,30.87,30.89,38911.0,29.3088,29.3088,29.2614,29.2804,38911.0
2021-07-19 12:15:00,30.88,30.92,30.88,30.89,61738.0,29.2709,29.3088,29.2709,29.2804,61738.0
2021-07-19 12:20:00,30.89,30.91,30.87,30.9,62184.0,29.2804,29.2994,29.2614,29.2899,62184.0
2021-07-19 12:25:00,30.9,30.93,30.87,30.87,67985.0,29.2899,29.3183,29.2614,29.2614,67985.0
2021-07-19 12:30:00,30.87,30.88,30.85,30.88,60147.0,29.2614,29.2709,29.2425,29.2709,60147.0
2021-07-19 12:35:00,30.88,30.89,30.85,30.87,81739.0,29.2709,29.2804,29.2425,29.2614,81739.0
2021-07-19 12:40:00,30.88,30.88,30.84,30.87,78190.0,29.2709,29.2709,29.233,29.2614,78190.0
2021-07-19 12:45:00,30.87,30.9,30.85,30.89,82965.0,29.2614,29.2899,29.2425,29.2804,82965.0
2021-07-19 12:50:00,30.89,30.92,30.87,30.9,64486.0,29.2804,29.3088,29.2614,29.2899,64486.0
2021-07-19 12:55:00,30.91,30.93,30.89,30.92,53169.0,29.2994,29.3183,29.2804,29.3088,53169.0
2021-07-19 13:00:00,30.92,30.99,30.92,30.96,80118.0,29.3088,29.3752,29.3088,29.3467,80118.0
2021-07-19 13:05:00,30.96,30.98,30.94,30.98,49301.0,29.3467,29.3657,29.3278,29.3657,49301.0
2021-07-19 13:10:00,30.98,30.98,30.93,30.95,55019.0,29.3657,29.3657,29.3183,29.3373,55019.0
2021-07-19 13:15:00,30.96,30.99,30.93,30.94,65002.0,29.3467,29.3752,29.3183,29.3278,65002.0
2021-07-19 13:20:00,30.93,30.95,30.9,30.92,61961.0,29.3183,29.3373,29.2899,29.3088,61961.0
2021-07-19 13:25:00,30.92,30.93,30.89,30.91,87026.0,29.3088,29.3183,29.2804,29.2994,87026.0
2021-07-19 13:30:00,30.91,30.91,30.84,30.85,76241.0,29.2994,29.2994,29.233,29.2425,76241.0
2021-07-19 13:35:00,30.85,30.91,30.85,30.9,132806.0,29.2425,29.2994,29.2425,29.2899,132806.0
2021-07-19 13:40:00,30.9,30.9,30.82,30.85,141232.0,29.2899,29.2899,29.214,29.2425,141232.0
2021-07-19 13:45:00,30.84,30.87,30.77,30.77,73833.0,29.233,29.2614,29.1666,29.1666,73833.0
2021-07-19 13:50:00,30.77,30.78,30.75,30.78,93200.0,29.1666,29.1761,29.1477,29.1761,93200.0
2021-07-19 13:55:00,30.78,30.79,30.72,30.72,102909.0,29.1761,29.1856,29.1193,29.1193,102909.0
2021-07-19 14:00:00,30.73,30.81,30.72,30.78,360523.0,29.1287,29.2046,29.1193,29.1761,360523.0
2021-07-19 14:05:00,30.79,30.79,30.72,30.73,137690.0,29.1856,29.1856,29.1193,29.1287,137690.0
2021-07-19 14:10:00,30.72,30.78,30.72,30.74,126939.0,29.1193,29.1761,29.1193,29.1382,126939.0
2021-07-19 14:15:00,30.74,30.78,30.73,30.77,101893.0,29.1382,29.1761,29.1287,29.1666,101893.0
2021-07-19 14:20:00,30.77,30.79,30.76,30.77,130817.0,29.1666,29.1856,29.1572,29.1666,130817.0
2021-07-19 14:25:00,30.78,30.78,30.73,30.77,117301.0,29.1761,29.1761,29.1287,29.1666,117301.0
2021-07-19 14:30:00,30.77,30.77,30.71,30.72,91963.0,29.1666,29.1666,29.1098,29.1193,91963.0
2021-07-19 14:35:00,30.72,30.72,30.66,30.69,113950.0,29.1193,29.1193,29.0624,29.0908,113950.0
2021-07-19 14:40:00,30.68,30.7,30.68,30.69,75201.0,29.0813,29.1003,29.0813,29.0908,75201.0
2021-07-19 14:45:00,30.69,30.72,30.69,30.71,125248.0,29.0908,29.1193,29.0908,29.1098,125248.0
2021-07-19 14:50:00,30.71,30.74,30.69,30.7,125001.0,29.1098,29.1382,29.0908,29.1003,125001.0
2021-07-19 14:55:00,30.7,30.75,30.69,30.71,133307.0,29.1003,29.1477,29.0908,29.1098,133307.0
2021-07-19 15:00:00,30.71,30.74,30.67,30.73,138102.0,29.1098,29.1382,29.0719,29.1287,138102.0
2021-07-19 15:05:00,30.74,30.74,30.69,30.71,118063.0,29.1382,29.1382,29.0908,29.1098,118063.0
2021-07-19 15:10:00,30.71,30.78,30.69,30.74,134426.0,29.1098,29.1761,29.0908,29.1382,134426.0
2021-07-19 15:15:00,30.74,30.76,30.69,30.71,172137.0,29.1382,29.1572,29.0908,29.1098,172137.0
2021-07-19 15:20:00,30.71,30.72,30.7,30.71,178968.0,29.1098,29.1193,29.1003,29.1098,178968.0
2021-07-19 15:25:00,30.71,30.76,30.7,30.73,206004.0,29.1098,29.1572,29.1003,29.1287,206004.0
2021-07-19 15:30:00,30.74,30.75,30.68,30.69,355826.0,29.1382,29.1477,29.0813,29.0908,355826.0
2021-07-19 15:35:00,30.68,30.7,30.64,30.68,389350.0,29.0813,29.1003,29.0434,29.0813,389350.0
2021-07-19 15:40:00,30.68,30.7,30.66,30.68,379943.0,29.0813,29.1003,29.0624,29.0813,379943.0
2021-07-19 15:45:00,30.68,30.72,30.66,30.71,290957.0,29.0813,29.1193,29.0624,29.1098,290957.0
2021-07-19 15:50:00,30.71,30.77,30.69,30.74,527492.0,29.1098,29.1666,29.0908,29.1382,527492.0
2021-07-19 15:55:00,30.74,30.82,30.74,30.82,992551.0,29.1382,29.214,29.1382,29.214,992551.0
2021-07-20 09:30:00,30.88,31.2,30.86,31.13,239059.0,29.2709,29.5742,29.252,29.5079,239059.0
2021-07-20 09:35:00,31.13,31.15,31.0,31.05,126141.0,29.5079,29.5268,29.3847,29.4321,126141.0
2021-07-20 09:40:00,31.04,31.12,30.97,31.03,211116.0,29.4226,29.4984,29.3562,29.4131,211116.0
2021-07-20 09:45:00,31.02,31.17,31.01,31.17,178199.0,29.4036,29.5458,29.3941,29.5458,178199.0
2021-07-20 09:50:00,31.17,31.2,31.14,31.17,167714.0,29.5458,29.5742,29.5174,29.5458,167714.0
2021-07-20 09:55:00,31.17,31.23,31.16,31.2,110189.0,29.5458,29.6027,29.5363,29.5742,110189.0
2021-07-20 10:00:00,31.2,31.27,31.17,31.21,124380.0,29.5742,29.6406,29.5458,29.5837,124380.0
2021-07-20 10:05:00,31.21,31.22,31.17,31.19,140516.0,29.5837,29.5932,29.5458,29.5648,140516.0
2021-07-20 10:10:00,31.19,31.27,31.18,31.24,84700.0,29.5648,29.6406,29.5553,29.6122,84700.0
2021-07-20 10:15:00,31.23,31.33,31.23,31.33,135033.0,29.6027,29.6975,29.6027,29.6975,135033.0
2021-07-20 10:20:00,31.32,31.35,31.29,31.3,78472.0,29.688,29.7164,29.6595,29.669,78472.0
2021-07-20 10:25:00,31.29,31.32,31.24,31.26,88369.0,29.6595,29.688,29.6122,29.6311,88369.0
2021-07-20 10:30:00,31.25,31.29,31.22,31.28,105570.0,29.6216,29.6595,29.5932,29.6501,105570.0
2021-07-20 10:35:00,31.28,31.32,31.26,31.27,95014.0,29.6501,29.688,29.6311,29.6406,95014.0
2021-07-20 10:40:00,31.27,31.32,31.26,31.29,55269.0,29.6406,29.688,29.6311,29.6595,55269.0
2021-07-20 10:45:00,31.3,31.33,31.26,31.31,65751.0,29.669,29.6975,29.6311,29.6785,65751.0
2021-07-20 10:50:00,31.32,31.35,31.31,31.34,72309.0,29.688,29.7164,29.6785,29.7069,72309.0
2021-07-20 10:55:00,31.34,31.36,31.33,31.36,36121.0,29.7069,29.7259,29.6975,29.7259,36121.0
2021-07-20 11:00:00,31.36,31.43,31.36,31.43,92832.0,29.7259,29.7923,29.7259,29.7923,92832.0
2021-07-20 11:05:00,31.43,31.43,31.4,31.43,62432.0,29.7923,29.7923,29.7638,29.7923,62432.0
2021-07-20 11:10:00,31.43,31.43,31.38,31.39,63467.0,29.7923,29.7923,29.7449,29.7543,63467.0
2021-07-20 11:15:00,31.39,31.39,31.32,31.34,67169.0,29.7543,29.7543,29.688,29.7069,67169.0
2021-07-20 11:20:00,31.35,31.38,31.34,31.37,48167.0,29.7164,29.7449,29.7069,29.7354,48167.0
2021-07-20 11:25:00,31.38,31.38,31.33,31.34,39488.0,29.7449,29.7449,29.6975,29.7069,39488.0
2021-07-20 11:30:00,31.33,31.34,31.29,31.33,72204.0,29.6975,29.7069,29.6595,29.6975,72204.0
2021-07-20 11:35:00,31.33,31.34,31.3,31.31,53989.0,29.6975,29.7069,29.669,29.6785,53989.0
2021-07-20 11:40:00,31.31,31.34,31.3,31.34,58264.0,29.6785,29.7069,29.669,29.7069,58264.0
2021-07-20 11:45:00,31.34,31.37,31.32,31.37,38324.0,29.7069,29.7354,29.688,29.7354,38324.0
2021-07-20 11:50:00,31.37,31.42,31.36,31.4,45399.0,29.7354,29.7828,29.7259,29.7638,45399.0
2021-07-20 11:55:00,31.4,31.41,31.38,31.4,35913.0,29.7638,29.7733,29.7449,29.7638,35913.0
2021-07-20 12:00:00,31.4,31.41,31.37,31.37,59521.0,29.7638,29.7733,29.7354,29.7354,59521.0
2021-07-20 12:05:00,31.38,31.38,31.31,31.34,61459.0,29.7449,29.7449,29.6785,29.7069,61459.0
2021-07-20 12:10:00,31.34,31.36,31.33,31.36,38798.0,29.7069,29.7259,29.6975,29.7259,38798.0
2021-07-20 12:15:00,31.36,31.38,31.35,31.37,49435.0,29.7259,29.7449,29.7164,29.7354,49435.0
2021-07-20 12:20:00,31.37,31.41,31.36,31.4,73718.0,29.7354,29.7733,29.7259,29.7638,73718.0
2021-07-20 12:25:00,31.4,31.4,31.36,31.38,44406.0,29.7638,29.7638,29.7259,29.7449,44406.0
2021-07-20 12:30:00,31.37,31.42,31.36,31.41,53037.0,29.7354,29.7828,29.7259,29.7733,53037.0
2021-07-20 12:35:00,31.41,31.42,31.37,31.38,57293.0,29.7733,29.7828,29.7354,29.7449,57293.0
2021-07-20 12:40:00,31.38,31.4,31.37,31.37,55575.0,29.7449,29.7638,29.7354,29.7354,55575.0
2021-07-20 12:45:00,31.37,31.41,31.36,31.4,51171.0,29.7354,29.7733,29.7259,29.7638,51171.0
2021-07-20 12:50:00,31.4,31.41,31.38,31.4,60577.0,29.7638,29.7733,29.7449,29.7638,60577.0
2021-07-20 12:55:00,31.39,31.43,31.39,31.41,57389.0,29.7543,29.7923,29.7543,29.7733,57389.0
2021-07-20 13:00:00,31.4,31.41,31.32,31.32,69013.0,29.7638,29.7733,29.688,29.688,69013.0
2021-07-20 13:05:00,31.32,31.34,31.3,31.32,34382.0,29.688,29.7069,29.669,29.688,34382.0
2021-07-20 13:10:00,31.32,31.32,31.28,31.28,141447.0,29.688,29.688,29.6501,29.6501,141447.0
2021-07-20 13:15:00,31.29,31.29,31.25,31.26,45365.0,29.6595,29.6595,29.6216,29.6311,45365.0
2021-07-20 13:20:00,31.27,31.28,31.25,31.26,46946.0,29.6406,29.6501,29.6216,29.6311,46946.0
2021-07-20 13:25:00,31.25,31.26,31.23,31.25,43049.0,29.6216,29.6311,29.6027,29.6216,43049.0
2021-07-20 13:30:00,31.25,31.28,31.25,31.28,34026.0,29.6216,29.6501,29.6216,29.6501,34026.0
2021-07-20 13:35:00,31.28,31.28,31.25,31.27,70951.0,29.6501,29.6501,29.6216,29.6406,70951.0
2021-07-20 13:40:00,31.27,31.28,31.26,31.27,39606.0,29.6406,29.6501,29.6311,29.6406,39606.0
2021-07-20 13:45:00,31.26,31.27,31.24,31.27,61906.0,29.6311,29.6406,29.6122,29.6406,61906.0
2021-07-20 13:50:00,31.27,31.28,31.26,31.27,22969.0,29.6406,29.6501,29.6311,29.6406,22969.0
2021-07-20 13:55:00,31.28,31.29,31.26,31.27,78595.0,29.6501,29.6595,29.6311,29.6406,78595.0
2021-07-20 14:00:00,31.27,31.34,31.26,31.34,87241.0,29.6406,29.7069,29.6311,29.7069,87241.0
2021-07-20 14:05:00,31.34,31.34,31.3,31.31,105392.0,29.7069,29.7069,29.669,29.6785,105392.0
2021-07-20 14:10:00,31.31,31.32,31.28,31.29,51998.0,29.6785,29.688,29.6501,29.6595,51998.0
2021-07-20 14:15:00,31.28,31.31,31.28,31.31,87551.0,29.6501,29.6785,29.6501,29.6785,87551.0
2021-07-20 14:20:00,31.31,31.31,31.24,31.26,71065.0,29.6785,29.6785,29.6122,29.6311,71065.0
2021-07-20 14:25:00,31.26,31.26,31.25,31.26,37659.0,29.6311,29.6311,29.6216,29.6311,37659.0
2021-07-20 14:30:00,31.26,31.27,31.25,31.25,74602.0,29.6311,29.6406,29.6216,29.6216,74602.0
2021-07-20 14:35:00,31.26,31.27,31.25,31.26,60886.0,29.6311,29.6406,29.6216,29.6311,60886.0
2021-07-20 14:40:00,31.26,31.26,31.21,31.25,160654.0,29.6311,29.6311,29.5837,29.6216,160654.0
2021-07-20 14:45:00,31.25,31.25,31.22,31.23,67304.0,29.6216,29.6216,29.5932,29.6027,67304.0
2021-07-20 14:50:00,31.22,31.26,31.22,31.23,96529.0,29.5932,29.6311,29.5932,29.6027,96529.0
2021-07-20 14:55:00,31.23,31.24,31.19,31.23,166454.0,29.6027,29.6122,29.5648,29.6027,166454.0
2021-07-20 15:00:00,31.22,31.25,31.22,31.25,51928.0,29.5932,29.6216,29.5932,29.6216,51928.0
2021-07-20 15:05:00,31.25,31.26,31.23,31.24,113412.0,29.6216,29.6311,29.6027,29.6122,113412.0
2021-07-20 15:10:00,31.24,31.25,31.23,31.23,135318.0,29.6122,29.6216,29.6027,29.6027,135318.0
2021-07-20 15:15:00,31.23,31.26,31.22,31.25,146127.0,29.6027,29.6311,29.5932,29.6216,146127.0
2021-07-20 15:20:00,31.26,31.28,31.25,31.28,176949.0,29.6311,29.6501,29.6216,29.6501,176949.0
2021-07-20 15:25:00,31.28,31.29,31.26,31.28,175485.0,29.6501,29.6595,29.6311,29.6501,175485.0
2021-07-20 15:30:00,31.28,31.28,31.23,31.24,143054.0,29.6501,29.6501,29.6027,29.6122,143054.0
2021-07-20 15:35:00,31.25,31.25,31.21,31.23,135205.0,29.6216,29.6216,29.5837,29.6027,135205.0
2021-07-20 15:40:00,31.23,31.23,31.19,31.2,145598.0,29.6027,29.6027,29.5648,29.5742,145598.0
2021-07-20 15:45:00,31.2,31.22,31.19,31.22,110092.0,29.5742,29.5932,29.5648,29.5932,110092.0
2021-07-20 15:50:00,31.23,31.24,31.15,31.2,677962.0,29.6027,29.6122,29.5268,29.5742,677962.0
2021-07-20 15:55:00,31.21,31.22,31.15,31.18,753299.0,29.5837,29.5932,29.5268,29.5553,753299.0
2021-07-21 09:30:00,31.24,31.46,31.24,31.44,163902.0,29.6122,29.8207,29.6122,29.8017,163902.0
2021-07-21 09:35:00,31.43,31.52,31.41,31.52,141509.0,29.7923,29.8776,29.7733,29.8776,141509.0
2021-07-21 09:40:00,31.52,31.58,31.46,31.56,259415.0,29.8776,29.9344,29.8207,29.9155,259415.0
2021-07-21 09:45:00,31.57,31.68,31.57,31.68,107363.0,29.925,30.0292,29.925,30.0292,107363.0
2021-07-21 09:50:00,31.68,31.72,31.55,31.55,74098.0,30.0292,30.0671,29.906,29.906,74098.0
2021-07-21 09:55:00,31.55,31.57,31.49,31.57,51895.0,29.906,29.925,29.8491,29.925,51895.0
2021-07-21 10:00:00,31.57,31.59,31.51,31.53,136900.0,29.925,29.9439,29.8681,29.887,136900.0
2021-07-21 10:05:00,31.52,31.57,31.52,31.55,72476.0,29.8776,29.925,29.8776,29.906,72476.0
2021-07-21 10:10:00,31.55,31.61,31.54,31.61,75155.0,29.906,29.9629,29.8965,29.9629,75155.0
2021-07-21 10:15:00,31.61,31.63,31.49,31.52,113757.0,29.9629,29.9818,29.8491,29.8776,113757.0
2021-07-21 10:20:00,31.53,31.56,31.5,31.52,48508.0,29.887,29.9155,29.8586,29.8776,48508.0
2021-07-21 10:25:00,31.51,31.53,31.47,31.48,71990.0,29.8681,29.887,29.8302,29.8396,71990.0
2021-07-21 10:30:00,31.48,31.52,31.46,31.48,121227.0,29.8396,29.8776,29.8207,29.8396,121227.0
2021-07-21 10:35:00,31.48,31.48,31.39,31.45,124020.0,29.8396,29.8396,29.7543,29.8112,124020.0
2021-07-21 10:40:00,31.45,31.48,31.42,31.48,48373.0,29.8112,29.8396,29.7828,29.8396,48373.0
2021-07-21 10:45:00,31.48,31.52,31.46,31.51,65517.0,29.8396,29.8776,29.8207,29.8681,65517.0
2021-07-21 10:50:00,31.5,31.55,31.49,31.49,68583.0,29.8586,29.906,29.8491,29.8491,68583.0
2021-07-21 10:55:00,31.5,31.51,31.47,31.51,90538.0,29.8586,29.8681,29.8302,29.8681,90538.0
2021-07-21 11:00:00,31.51,31.56,31.5,31.51,63201.0,29.8681,29.9155,29.8586,29.8681,63201.0
2021-07-21 11:05:00,31.51,31.51,31.43,31.46,59219.0,29.8681,29.8681,29.7923,29.8207,59219.0
2021-07-21 11:10:00,31.46,31.48,31.45,31.46,63890.0,29.8207,29.8396,29.8112,29.8207,63890.0
2021-07-21 11:15:00,31.47,31.51,31.46,31.51,47995.0,29.8302,29.8681,29.8207,29.8681,47995.0
2021-07-21 11:20:00,31.51,31.56,31.51,31.53,57033.0,29.8681,29.9155,29.8681,29.887,57033.0
2021-07-21 11:25:00,31.54,31.54,31.46,31.47,60075.0,29.8965,29.8965,29.8207,29.8302,60075.0
2021-07-21 11:30:00,31.46,31.53,31.46,31.52,42212.0,29.8207,29.887,29.8207,29.8776,42212.0
2021-07-21 11:35:00,31.52,31.56,31.51,31.56,56363.0,29.8776,29.9155,29.8681,29.9155,56363.0
2021-07-21 11:40:00,31.55,31.59,31.55,31.59,79876.0,29.906,29.9439,29.906,29.9439,79876.0
2021-07-21 11:45:00,31.59,31.63,31.59,31.62,124581.0,29.9439,29.9818,29.9439,29.9724,124581.0
2021-07-21 11:50:00,31.62,31.63,31.59,31.6,71070.0,29.9724,29.9818,29.9439,29.9534,71070.0
2021-07-21 11:55:00,31.6,31.64,31.59,31.63,48504.0,29.9534,29.9913,29.9439,29.9818,48504.0
2021-07-21 12:00:00,31.63,31.64,31.6,31.61,32401.0,29.9818,29.9913,29.9534,29.9629,32401.0
2021-07-21 12:05:00,31.61,31.62,31.58,31.6,70486.0,29.9629,29.9724,29.9344,29.9534,70486.0
2021-07-21 12:10:00,31.59,31.59,31.57,31.57,45038.0,29.9439,29.9439,29.925,29.925,45038.0
2021-07-21 12:15:00,31.58,31.58,31.56,31.56,36944.0,29.9344,29.9344,29.9155,29.9155,36944.0
2021-07-21 12:20:00,31.57,31.57,31.52,31.54,71754.0,29.925,29.925,29.8776,29.8965,71754.0
2021-07-21 12:25:00,31.54,31.56,31.52,31.53,32828.0,29.8965,29.9155,29.8776,29.887,32828.0
2021-07-21 12:30:00,31.53,31.54,31.51,31.52,36619.0,29.887,29.8965,29.8681,29.8776,36619.0
2021-07-21 12:35:00,31.52,31.55,31.51,31.53,40175.0,29.8776,29.906,29.8681,29.887,40175.0
2021-07-21 12:40:00,31.54,31.56,31.51,31.54,48977.0,29.8965,29.9155,29.8681,29.8965,48977.0
2021-07-21 12:45:00,31.54,31.54,31.49,31.51,29531.0,29.8965,29.8965,29.8491,29.8681,29531.0
2021-07-21 12:50:00,31.52,31.54,31.5,31.53,45378.0,29.8776,29.8965,29.8586,29.887,45378.0
2021-07-21 12:55:00,31.53,31.53,31.49,31.52,47874.0,29.887,29.887,29.8491,29.8776,47874.0
2021-07-21 13:00:00,31.52,31.55,31.5,31.54,30854.0,29.8776,29.906,29.8586,29.8965,30854.0
2021-07-21 13:05:00,31.54,31.55,31.53,31.54,21687.0,29.8965,29.906,29.887,29.8965,21687.0
2021-07-21 13:10:00,31.54,31.54,31.49,31.5,45979.0,29.8965,29.8965,29.8491,29.8586,45979.0
2021-07-21 13:15:00,31.5,31.52,31.49,31.52,32264.0,29.8586,29.8776,29.8491,29.8776,32264.0
2021-07-21 13:20:00,31.52,31.53,31.51,31.52,26728.0,29.8776,29.887,29.8681,29.8776,26728.0
2021-07-21 13:25:00,31.52,31.56,31.51,31.54,41385.0,29.8776,29.9155,29.8681,29.8965,41385.0
2021-07-21 13:30:00,31.55,31.57,31.53,31.54,56388.0,29.906,29.925,29.887,29.8965,56388.0
2021-07-21 13:35:00,31.53,31.54,31.51,31.52,39110.0,29.887,29.8965,29.8681,29.8776,39110.0
2021-07-21 13:40:00,31.52,31.54,31.52,31.52,26405.0,29.8776,29.8965,29.8776,29.8776,26405.0
2021-07-21 13:45:00,31.53,31.54,31.52,31.53,20475.0,29.887,29.8965,29.8776,29.887,20475.0
2021-07-21 13:50:00,31.53,31.56,31.52,31.56,42350.0,29.887,29.9155,29.8776,29.9155,42350.0
2021-07-21 13:55:00,31.56,31.57,31.53,31.54,44817.0,29.9155,29.925,29.887,29.8965,44817.0
2021-07-21 14:00:00,31.53,31.55,31.5,31.53,98211.0,29.887,29.906,29.8586,29.887,98211.0
2021-07-21 14:05:00,31.53,31.54,31.52,31.54,53353.0,29.887,29.8965,29.8776,29.8965,53353.0
2021-07-21 14:10:00,31.54,31.55,31.52,31.53,48975.0,29.8965,29.906,29.8776,29.887,48975.0
2021-07-21 14:15:00,31.52,31.54,31.51,31.54,74224.0,29.8776,29.8965,29.8681,29.8965,74224.0
2021-07-21 14:20:00,31.54,31.56,31.53,31.55,76132.0,29.8965,29.9155,29.887,29.906,76132.0
2021-07-21 14:25:00,31.55,31.57,31.53,31.55,40697.0,29.906,29.925,29.887,29.906,40697.0
2021-07-21 14:30:00,31.56,31.57,31.54,31.56,57708.0,29.9155,29.925,29.8965,29.9155,57708.0
2021-07-21 14:35:00,31.55,31.58,31.54,31.56,43868.0,29.906,29.9344,29.8965,29.9155,43868.0
2021-07-21 14:40:00,31.56,31.56,31.52,31.54,39842.0,29.9155,29.9155,29.8776,29.8965,39842.0
2021-07-21 14:45:00,31.54,31.55,31.52,31.52,61687.0,29.8965,29.906,29.8776,29.8776,61687.0
2021-07-21 14:50:00,31.53,31.53,31.5,31.51,61829.0,29.887,29.887,29.8586,29.8681,61829.0
2021-07-21 14:55:00,31.51,31.51,31.49,31.5,103603.0,29.8681,29.8681,29.8491,29.8586,103603.0
2021-07-21 15:00:00,31.51,31.51,31.49,31.51,86778.0,29.8681,29.8681,29.8491,29.8681,86778.0
2021-07-21 15:05:00,31.51,31.53,31.5,31.52,138672.0,29.8681,29.887,29.8586,29.8776,138672.0
2021-07-21 15:10:00,31.52,31.52,31.46,31.46,76065.0,29.8776,29.8776,29.8207,29.8207,76065.0
2021-07-21 15:15:00,31.46,31.48,31.45,31.45,134721.0,29.8207,29.8396,29.8112,29.8112,134721.0
2021-07-21 15:20:00,31.46,31.47,31.45,31.46,87195.0,29.8207,29.8302,29.8112,29.8207,87195.0
2021-07-21 15:25:00,31.46,31.47,31.44,31.46,117975.0,29.8207,29.8302,29.8017,29.8207,117975.0
2021-07-21 15:30:00,31.46,31.49,31.45,31.49,232103.0,29.8207,29.8491,29.8112,29.8491,232103.0
2021-07-21 15:35:00,31.49,31.5,31.44,31.44,271661.0,29.8491,29.8586,29.8017,29.8017,271661.0
2021-07-21 15:40:00,31.45,31.49,31.41,31.46,821699.0,29.8112,29.8491,29.7733,29.8207,821699.0
2021-07-21 15:45:00,31.46,31.48,31.44,31.46,383434.0,29.8207,29.8396,29.8017,29.8207,383434.0
2021-07-21 15:50:00,31.45,31.55,31.42,31.54,646568.0,29.8112,29.906,29.7828,29.8965,646568.0
2021-07-21 15:55:00,31.54,31.63,31.53,31.56,1117991.0,29.8965,29.9818,29.887,29.9155,1117991.0
2021-07-22 09:30:00,32.78,32.94,32.62,32.73,827916.0,31.0719,31.2236,30.9202,31.0245,827916.0
2021-07-22 09:35:00,32.73,32.91,32.62,32.91,547691.0,31.0245,31.1951,30.9202,31.1951,547691.0
2021-07-22 09:40:00,32.91,33.07,32.88,33.01,514108.0,31.1951,31.3468,31.1667,31.2899,514108.0
2021-07-22 09:45:00,33.01,33.27,33.0,33.1,506293.0,31.2899,31.5364,31.2804,31.3752,506293.0
2021-07-22 09:50:00,33.09,33.1,32.95,33.04,283446.0,31.3658,31.3752,31.2331,31.3184,283446.0
2021-07-22 09:55:00,33.04,33.04,32.71,32.81,270638.0,31.3184,31.3184,31.0056,31.1003,270638.0
2021-07-22 10:00:00,32.8,32.88,32.65,32.83,315266.0,31.0909,31.1667,30.9487,31.1193,315266.0
2021-07-22 10:05:00,32.83,32.88,32.75,32.86,217323.0,31.1193,31.1667,31.0435,31.1477,217323.0
2021-07-22 10:10:00,32.86,32.95,32.84,32.95,244422.0,31.1477,31.2331,31.1288,31.2331,244422.0
2021-07-22 10:15:00,32.95,32.96,32.89,32.95,176379.0,31.2331,31.2425,31.1762,31.2331,176379.0
2021-07-22 10:20:00,32.95,33.08,32.92,33.05,199327.0,31.2331,31.3563,31.2046,31.3278,199327.0
2021-07-22 10:25:00,33.06,33.06,32.95,32.97,188832.0,31.3373,31.3373,31.2331,31.252,188832.0
2021-07-22 10:30:00,32.97,32.97,32.89,32.95,101729.0,31.252,31.252,31.1762,31.2331,101729.0
2021-07-22 10:35:00,32.94,32.95,32.84,32.9,227306.0,31.2236,31.2331,31.1288,31.1857,227306.0
2021-07-22 10:40:00,32.9,32.91,32.84,32.88,108836.0,31.1857,31.1951,31.1288,31.1667,108836.0
2021-07-22 10:45:00,32.88,32.89,32.81,32.82,113544.0,31.1667,31.1762,31.1003,31.1098,113544.0
2021-07-22 10:50:00,32.81,32.96,32.81,32.94,117181.0,31.1003,31.2425,31.1003,31.2236,117181.0
2021-07-22 10:55:00,32.93,32.98,32.91,32.96,109025.0,31.2141,31.2615,31.1951,31.2425,109025.0
2021-07-22 11:00:00,32.95,33.01,32.94,32.95,153939.0,31.2331,31.2899,31.2236,31.2331,153939.0
2021-07-22 11:05:00,32.94,32.97,32.89,32.95,121558.0,31.2236,31.252,31.1762,31.2331,121558.0
2021-07-22 11:10:00,32.94,32.94,32.84,32.87,142142.0,31.2236,31.2236,31.1288,31.1572,142142.0
2021-07-22 11:15:00,32.87,32.97,32.86,32.93,141675.0,31.1572,31.252,31.1477,31.2141,141675.0
2021-07-22 11:20:00,32.93,32.94,32.87,32.89,49794.0,31.2141,31.2236,31.1572,31.1762,49794.0
2021-07-22 11:25:00,32.89,32.9,32.86,32.88,81546.0,31.1762,31.1857,31.1477,31.1667,81546.0
2021-07-22 11:30:00,32.87,32.91,32.84,32.84,99430.0,31.1572,31.1951,31.1288,31.1288,99430.0
2021-07-22 11:35:00,32.84,32.93,32.84,32.89,110340.0,31.1288,31.2141,31.1288,31.1762,110340.0
2021-07-22 11:40:00,32.89,32.89,32.85,32.89,58775.0,31.1762,31.1762,31.1383,31.1762,58775.0
2021-07-22 11:45:00,32.89,32.89,32.82,32.87,117761.0,31.1762,31.1762,31.1098,31.1572,117761.0
2021-07-22 11:50:00,32.87,32.89,32.81,32.82,143927.0,31.1572,31.1762,31.1003,31.1098,143927.0
2021-07-22 11:55:00,32.82,32.83,32.76,32.79,88728.0,31.1098,31.1193,31.053,31.0814,88728.0
2021-07-22 12:00:00,32.78,32.79,32.69,32.72,84898.0,31.0719,31.0814,30.9866,31.015,84898.0
2021-07-22 12:05:00,32.73,32.77,32.67,32.67,89795.0,31.0245,31.0624,30.9676,30.9676,89795.0
2021-07-22 12:10:00,32.67,32.68,32.66,32.68,45931.0,30.9676,30.9771,30.9582,30.9771,45931.0
2021-07-22 12:15:00,32.67,32.72,32.65,32.67,76636.0,30.9676,31.015,30.9487,30.9676,76636.0
2021-07-22 12:20:00,32.66,32.72,32.66,32.72,40693.0,30.9582,31.015,30.9582,31.015,40693.0
2021-07-22 12:25:00,32.71,32.78,32.71,32.77,113636.0,31.0056,31.0719,31.0056,31.0624,113636.0
2021-07-22 12:30:00,32.76,32.77,32.7,32.72,61169.0,31.053,31.0624,30.9961,31.015,61169.0
2021-07-22 12:35:00,32.72,32.76,32.71,32.73,48920.0,31.015,31.053,31.0056,31.0245,48920.0
2021-07-22 12:40:00,32.73,32.74,32.69,32.72,81068.0,31.0245,31.034,30.9866,31.015,81068.0
2021-07-22 12:45:00,32.71,32.76,32.69,32.73,109565.0,31.0056,31.053,30.9866,31.0245,109565.0
2021-07-22 12:50:00,32.73,32.79,32.72,32.77,69835.0,31.0245,31.0814,31.015,31.0624,69835.0
2021-07-22 12:55:00,32.77,32.85,32.77,32.84,96643.0,31.0624,31.1383,31.0624,31.1288,96643.0
2021-07-22 13:00:00,32.84,32.91,32.84,32.9,162327.0,31.1288,31.1951,31.1288,31.1857,162327.0
2021-07-22 13:05:00,32.9,32.97,32.9,32.91,198677.0,31.1857,31.252,31.1857,31.1951,198677.0
2021-07-22 13:10:00,32.91,32.92,32.88,32.9,95482.0,31.1951,31.2046,31.1667,31.1857,95482.0
2021-07-22 13:15:00,32.89,32.89,32.83,32.86,74214.0,31.1762,31.1762,31.1193,31.1477,74214.0
2021-07-22 13:20:00,32.85,32.86,32.82,32.84,60808.0,31.1383,31.1477,31.1098,31.1288,60808.0
2021-07-22 13:25:00,32.84,32.85,32.81,32.83,38023.0,31.1288,31.1383,31.1003,31.1193,38023.0
2021-07-22 13:30:00,32.83,32.85,32.82,32.84,56485.0,31.1193,31.1383,31.1098,31.1288,56485.0
2021-07-22 13:35:00,32.84,32.85,32.82,32.84,62950.0,31.1288,31.1383,31.1098,31.1288,62950.0
2021-07-22 13:40:00,32.84,32.85,32.82,32.84,68314.0,31.1288,31.1383,31.1098,31.1288,68314.0
2021-07-22 13:45:00,32.84,32.85,32.83,32.84,107386.0,31.1288,31.1383,31.1193,31.1288,107386.0
2021-07-22 13:50:00,32.84,32.84,32.78,32.8,85875.0,31.1288,31.1288,31.0719,31.0909,85875.0
2021-07-22 13:55:00,32.79,32.8,32.77,32.79,55599.0,31.0814,31.0909,31.0624,31.0814,55599.0
2021-07-22 14:00:00,32.79,32.8,32.77,32.77,61316.0,31.0814,31.0909,31.0624,31.0624,61316.0
2021-07-22 14:05:00,32.78,32.82,32.77,32.79,104205.0,31.0719,31.1098,31.0624,31.0814,104205.0
2021-07-22 14:10:00,32.79,32.81,32.77,32.77,50820.0,31.0814,31.1003,31.0624,31.0624,50820.0
2021-07-22 14:15:00,32.77,32.81,32.76,32.79,89767.0,31.0624,31.1003,31.053,31.0814,89767.0
2021-07-22 14:20:00,32.79,32.8,32.76,32.77,78215.0,31.0814,31.0909,31.053,31.0624,78215.0
2021-07-22 14:25:00,32.77,32.77,32.74,32.76,99793.0,31.0624,31.0624,31.034,31.053,99793.0
2021-07-22 14:30:00,32.76,32.79,32.75,32.79,92537.0,31.053,31.0814,31.0435,31.0814,92537.0
2021-07-22 14:35:00,32.79,32.8,32.74,32.74,108220.0,31.0814,31.0909,31.034,31.034,108220.0
2021-07-22 14:40:00,32.74,32.75,32.7,32.72,160428.0,31.034,31.0435,30.9961,31.015,160428.0
2021-07-22 14:45:00,32.72,32.72,32.68,32.68,139929.0,31.015,31.015,30.9771,30.9771,139929.0
2021-07-22 14:50:00,32.68,32.73,32.68,32.72,95889.0,30.9771,31.0245,30.9771,31.015,95889.0
2021-07-22 14:55:00,32.72,32.75,32.69,32.74,131627.0,31.015,31.0435,30.9866,31.034,131627.0
2021-07-22 15:00:00,32.75,32.78,32.74,32.78,103002.0,31.0435,31.0719,31.034,31.0719,103002.0
2021-07-22 15:05:00,32.77,32.79,32.74,32.75,89619.0,31.0624,31.0814,31.034,31.0435,89619.0
2021-07-22 15:10:00,32.74,32.75,32.72,32.73,80381.0,31.034,31.0435,31.015,31.0245,80381.0
2021-07-22 15:15:00,32.73,32.73,32.71,32.72,80336.0,31.0245,31.0245,31.0056,31.015,80336.0
2021-07-22 15:20:00,32.72,32.73,32.69,32.69,105501.0,31.015,31.0245,30.9866,30.9866,105501.0
2021-07-22 15:25:00,32.69,32.75,32.69,32.72,183979.0,30.9866,31.0435,30.9866,31.015,183979.0
2021-07-22 15:30:00,32.72,32.72,32.66,32.68,143977.0,31.015,31.015,30.9582,30.9771,143977.0
2021-07-22 15:35:00,32.67,32.68,32.63,32.64,186449.0,30.9676,30.9771,30.9297,30.9392,186449.0
2021-07-22 15:40:00,32.64,32.66,32.59,32.63,266470.0,30.9392,30.9582,30.8918,30.9297,266470.0
2021-07-22 15:45:00,32.62,32.66,32.6,32.62,308650.0,30.9202,30.9582,30.9013,30.9202,308650.0
2021-07-22 15:50:00,32.62,32.66,32.6,32.66,428313.0,30.9202,30.9582,30.9013,30.9582,428313.0
2021-07-22 15:55:00,32.66,32.69,32.65,32.67,864156.0,30.9582,30.9866,30.9487,30.9676,864156.0
2021-07-23 09:30:00,32.47,32.78,32.38,32.68,314426.0,30.7781,31.0719,30.6928,30.9771,314426.0
2021-07-23 09:35:00,32.67,32.68,32.54,32.54,314245.0,30.9676,30.9771,30.8444,30.8444,314245.0
2021-07-23 09:40:00,32.54,32.66,32.53,32.61,157541.0,30.8444,30.9582,30.8349,30.9108,157541.0
2021-07-23 09:45:00,32.6,32.63,32.55,32.62,114341.0,30.9013,30.9297,30.8539,30.9202,114341.0
2021-07-23 09:50:00,32.61,32.61,32.48,32.48,113339.0,30.9108,30.9108,30.7875,30.7875,113339.0
2021-07-23 09:55:00,32.48,32.53,32.46,32.5,68214.0,30.7875,30.8349,30.7686,30.8065,68214.0
2021-07-23 10:00:00,32.51,32.57,32.48,32.52,80788.0,30.816,30.8729,30.7875,30.8255,80788.0
2021-07-23 10:05:00,32.51,32.55,32.49,32.55,185588.0,30.816,30.8539,30.797,30.8539,185588.0
2021-07-23 10:10:00,32.55,32.56,32.46,32.47,83035.0,30.8539,30.8634,30.7686,30.7781,83035.0
2021-07-23 10:15:00,32.47,32.53,32.46,32.47,102729.0,30.7781,30.8349,30.7686,30.7781,102729.0
2021-07-23 10:20:00,32.46,32.5,32.42,32.5,64840.0,30.7686,30.8065,30.7307,30.8065,64840.0
2021-07-23 10:25:00,32.5,32.54,32.48,32.53,55011.0,30.8065,30.8444,30.7875,30.8349,55011.0
2021-07-23 10:30:00,32.53,32.54,32.48,32.5,51691.0,30.8349,30.8444,30.7875,30.8065,51691.0
2021-07-23 10:35:00,32.5,32.56,32.49,32.54,42732.0,30.8065,30.8634,30.797,30.8444,42732.0
2021-07-23 10:40:00,32.54,32.6,32.53,32.59,27167.0,30.8444,30.9013,30.8349,30.8918,27167.0
2021-07-23 10:45:00,32.59,32.59,32.55,32.59,42383.0,30.8918,30.8918,30.8539,30.8918,42383.0
2021-07-23 10:50:00,32.59,32.68,32.58,32.66,83077.0,30.8918,30.9771,30.8823,30.9582,83077.0
2021-07-23 10:55:00,32.66,32.7,32.66,32.66,45456.0,30.9582,30.9961,30.9582,30.9582,45456.0
2021-07-23 11:00:00,32.67,32.72,32.64,32.69,75810.0,30.9676,31.015,30.9392,30.9866,75810.0
2021-07-23 11:05:00,32.69,32.73,32.69,32.71,40303.0,30.9866,31.0245,30.9866,31.0056,40303.0
2021-07-23 11:10:00,32.71,32.73,32.67,32.69,71425.0,31.0056,31.0245,30.9676,30.9866,71425.0
2021-07-23 11:15:00,32.68,32.72,32.65,32.7,64080.0,30.9771,31.015,30.9487,30.9961,64080.0
2021-07-23 11:20:00,32.7,32.75,32.67,32.7,86666.0,30.9961,31.0435,30.9676,30.9961,86666.0
2021-07-23 11:25:00,32.7,32.74,32.69,32.72,55465.0,30.9961,31.034,30.9866,31.015,55465.0
2021-07-23 11:30:00,32.72,32.75,32.71,32.71,83144.0,31.015,31.0435,31.0056,31.0056,83144.0
2021-07-23 11:35:00,32.71,32.74,32.71,32.73,46284.0,31.0056,31.034,31.0056,31.0245,46284.0
2021-07-23 11:40:00,32.73,32.75,32.69,32.72,81556.0,31.0245,31.0435,30.9866,31.015,81556.0
2021-07-23 11:45:00,32.72,32.73,32.68,32.72,94354.0,31.015,31.0245,30.9771,31.015,94354.0
2021-07-23 11:50:00,32.72,32.72,32.65,32.66,55790.0,31.015,31.015,30.9487,30.9582,55790.0
2021-07-23 11:55:00,32.66,32.69,32.65,32.69,59611.0,30.9582,30.9866,30.9487,30.9866,59611.0
2021-07-23 12:00:00,32.69,32.72,32.67,32.7,92766.0,30.9866,31.015,30.9676,30.9961,92766.0
2021-07-23 12:05:00,32.7,32.7,32.65,32.66,75655.0,30.9961,30.9961,30.9487,30.9582,75655.0
2021-07-23 12:10:00,32.65,32.72,32.64,32.68,38235.0,30.9487,31.015,30.9392,30.9771,38235.0
2021-07-23 12:15:00,32.69,32.72,32.68,32.7,36260.0,30.9866,31.015,30.9771,30.9961,36260.0
2021-07-23 12:20:00,32.69,32.72,32.68,32.7,48831.0,30.9866,31.015,30.9771,30.9961,48831.0
2021-07-23 12:25:00,32.7,32.73,32.69,32.72,52223.0,30.9961,31.0245,30.9866,31.015,52223.0
2021-07-23 12:30:00,32.72,32.75,32.71,32.71,62373.0,31.015,31.0435,31.0056,31.0056,62373.0
2021-07-23 12:35:00,32.72,32.72,32.66,32.66,46303.0,31.015,31.015,30.9582,30.9582,46303.0
2021-07-23 12:40:00,32.66,32.67,32.65,32.66,27205.0,30.9582,30.9676,30.9487,30.9582,27205.0
2021-07-23 12:45:00,32.66,32.67,32.61,32.63,171292.0,30.9582,30.9676,30.9108,30.9297,171292.0
2021-07-23 12:50:00,32.62,32.64,32.61,32.64,23490.0,30.9202,30.9392,30.9108,30.9392,23490.0
2021-07-23 12:55:00,32.64,32.64,32.59,32.61,49196.0,30.9392,30.9392,30.8918,30.9108,49196.0
2021-07-23 13:00:00,32.61,32.62,32.58,32.62,104850.0,30.9108,30.9202,30.8823,30.9202,104850.0
2021-07-23 13:05:00,32.62,32.62,32.61,32.61,39806.0,30.9202,30.9202,30.9108,30.9108,39806.0
2021-07-23 13:10:00,32.62,32.67,32.6,32.66,105792.0,30.9202,30.9676,30.9013,30.9582,105792.0
2021-07-23 13:15:00,32.66,32.69,32.64,32.69,34748.0,30.9582,30.9866,30.9392,30.9866,34748.0
2021-07-23 13:20:00,32.68,32.7,32.67,32.69,55593.0,30.9771,30.9961,30.9676,30.9866,55593.0
2021-07-23 13:25:00,32.69,32.72,32.68,32.7,43558.0,30.9866,31.015,30.9771,30.9961,43558.0
2021-07-23 13:30:00,32.7,32.71,32.65,32.68,52553.0,30.9961,31.0056,30.9487,30.9771,52553.0
2021-07-23 13:35:00,32.68,32.68,32.66,32.66,42542.0,30.9771,30.9771,30.9582,30.9582,42542.0
2021-07-23 13:40:00,32.66,32.68,32.64,32.68,79657.0,30.9582,30.9771,30.9392,30.9771,79657.0
2021-07-23 13:45:00,32.68,32.69,32.64,32.69,111117.0,30.9771,30.9866,30.9392,30.9866,111117.0
2021-07-23 13:50:00,32.69,32.7,32.66,32.68,37558.0,30.9866,30.9961,30.9582,30.9771,37558.0
2021-07-23 13:55:00,32.68,32.71,32.67,32.7,47410.0,30.9771,31.0056,30.9676,30.9961,47410.0
2021-07-23 14:00:00,32.7,32.7,32.64,32.66,52575.0,30.9961,30.9961,30.9392,30.9582,52575.0
2021-07-23 14:05:00,32.66,32.66,32.65,32.66,23263.0,30.9582,30.9582,30.9487,30.9582,23263.0
2021-07-23 14:10:00,32.66,32.69,32.65,32.69,48555.0,30.9582,30.9866,30.9487,30.9866,48555.0
2021-07-23 14:15:00,32.69,32.7,32.67,32.69,44786.0,30.9866,30.9961,30.9676,30.9866,44786.0
2021-07-23 14:20:00,32.69,32.7,32.67,32.7,89027.0,30.9866,30.9961,30.9676,30.9961,89027.0
2021-07-23 14:25:00,32.7,32.71,32.69,32.71,42443.0,30.9961,31.0056,30.9866,31.0056,42443.0
2021-07-23 14:30:00,32.7,32.71,32.69,32.7,80688.0,30.9961,31.0056,30.9866,30.9961,80688.0
2021-07-23 14:35:00,32.7,32.71,32.68,32.71,78168.0,30.9961,31.0056,30.9771,31.0056,78168.0
2021-07-23 14:40:00,32.7,32.71,32.69,32.7,34848.0,30.9961,31.0056,30.9866,30.9961,34848.0
2021-07-23 14:45:00,32.69,32.72,32.69,32.7,97505.0,30.9866,31.015,30.9866,30.9961,97505.0
2021-07-23 14:50:00,32.7,32.73,32.69,32.72,63782.0,30.9961,31.0245,30.9866,31.015,63782.0
2021-07-23 14:55:00,32.72,32.72,32.7,32.71,75460.0,31.015,31.015,30.9961,31.0056,75460.0
2021-07-23 15:00:00,32.7,32.73,32.7,32.72,95632.0,30.9961,31.0245,30.9961,31.015,95632.0
2021-07-23 15:05:00,32.73,32.73,32.7,32.72,79166.0,31.0245,31.0245,30.9961,31.015,79166.0
2021-07-23 15:10:00,32.71,32.73,32.7,32.73,77822.0,31.0056,31.0245,30.9961,31.0245,77822.0
2021-07-23 15:15:00,32.73,32.75,32.72,32.74,107853.0,31.0245,31.0435,31.015,31.034,107853.0
2021-07-23 15:20:00,32.74,32.75,32.73,32.75,50268.0,31.034,31.0435,31.0245,31.0435,50268.0
2021-07-23 15:25:00,32.74,32.79,32.74,32.79,83498.0,31.034,31.0814,31.034,31.0814,83498.0
2021-07-23 15:30:00,32.79,32.81,32.76,32.8,111507.0,31.0814,31.1003,31.053,31.0909,111507.0
2021-07-23 15:35:00,32.8,32.81,32.77,32.8,120449.0,31.0909,31.1003,31.0624,31.0909,120449.0
2021-07-23 15:40:00,32.8,32.81,32.78,32.79,139730.0,31.0909,31.1003,31.0719,31.0814,139730.0
2021-07-23 15:45:00,32.78,32.82,32.77,32.8,330622.0,31.0719,31.1098,31.0624,31.0909,330622.0
2021-07-23 15:50:00,32.8,32.86,32.8,32.86,551322.0,31.0909,31.1477,31.0909,31.1477,551322.0
2021-07-23 15:55:00,32.86,32.86,32.8,32.81,1130628.0,31.1477,31.1477,31.0909,31.1003,1130628.0
2021-07-26 09:30:00,32.8,32.99,32.76,32.91,175151.0,31.0909,31.271,31.053,31.1951,175151.0
2021-07-26 09:35:00,32.9,32.96,32.76,32.8,88114.0,31.1857,31.2425,31.053,31.0909,88114.0
2021-07-26 09:40:00,32.81,32.83,32.68,32.68,108243.0,31.1003,31.1193,30.9771,30.9771,108243.0
2021-07-26 09:45:00,32.68,32.79,32.68,32.76,82972.0,30.9771,31.0814,30.9771,31.053,82972.0
2021-07-26 09:50:00,32.76,32.79,32.74,32.74,73158.0,31.053,31.0814,31.034,31.034,73158.0
2021-07-26 09:55:00,32.74,32.77,32.71,32.71,62749.0,31.034,31.0624,31.0056,31.0056,62749.0
2021-07-26 10:00:00,32.71,32.72,32.63,32.65,60465.0,31.0056,31.015,30.9297,30.9487,60465.0
2021-07-26 10:05:00,32.65,32.67,32.57,32.57,91306.0,30.9487,30.9676,30.8729,30.8729,91306.0
2021-07-26 10:10:00,32.58,32.61,32.51,32.59,107543.0,30.8823,30.9108,30.816,30.8918,107543.0
2021-07-26 10:15:00,32.59,32.71,32.58,32.69,71189.0,30.8918,31.0056,30.8823,30.9866,71189.0
2021-07-26 10:20:00,32.69,32.74,32.63,32.66,83044.0,30.9866,31.034,30.9297,30.9582,83044.0
2021-07-26 10:25:00,32.66,32.66,32.57,32.63,57642.0,30.9582,30.9582,30.8729,30.9297,57642.0
2021-07-26 10:30:00,32.62,32.64,32.54,32.55,67142.0,30.9202,30.9392,30.8444,30.8539,67142.0
2021-07-26 10:35:00,32.55,32.59,32.55,32.57,44398.0,30.8539,30.8918,30.8539,30.8729,44398.0
2021-07-26 10:40:00,32.57,32.61,32.55,32.57,37023.0,30.8729,30.9108,30.8539,30.8729,37023.0
2021-07-26 10:45:00,32.58,32.66,32.57,32.65,62397.0,30.8823,30.9582,30.8729,30.9487,62397.0
2021-07-26 10:50:00,32.66,32.66,32.6,32.66,62510.0,30.9582,30.9582,30.9013,30.9582,62510.0
2021-07-26 10:55:00,32.65,32.74,32.64,32.71,177308.0,30.9487,31.034,30.9392,31.0056,177308.0
2021-07-26 11:00:00,32.7,32.75,32.69,32.75,51179.0,30.9961,31.0435,30.9866,31.0435,51179.0
2021-07-26 11:05:00,32.74,32.75,32.7,32.72,55315.0,31.034,31.0435,30.9961,31.015,55315.0
2021-07-26 11:10:00,32.72,32.77,32.71,32.76,60477.0,31.015,31.0624,31.0056,31.053,60477.0
2021-07-26 11:15:00,32.75,32.77,32.74,32.75,58285.0,31.0435,31.0624,31.034,31.0435,58285.0
2021-07-26 11:20:00,32.75,32.76,32.73,32.75,62976.0,31.0435,31.053,31.0245,31.0435,62976.0
2021-07-26 11:25:00,32.74,32.78,32.73,32.76,61660.0,31.034,31.0719,31.0245,31.053,61660.0
2021-07-26 11:30:00,32.75,32.79,32.74,32.76,44862.0,31.0435,31.0814,31.034,31.053,44862.0
2021-07-26 11:35:00,32.76,32.78,32.72,32.73,85416.0,31.053,31.0719,31.015,31.0245,85416.0
2021-07-26 11:40:00,32.73,32.75,32.71,32.72,77026.0,31.0245,31.0435,31.0056,31.015,77026.0
2021-07-26 11:45:00,32.72,32.73,32.7,32.7,23022.0,31.015,31.0245,30.9961,30.9961,23022.0
2021-07-26 11:50:00,32.7,32.73,32.7,32.71,45285.0,30.9961,31.0245,30.9961,31.0056,45285.0
2021-07-26 11:55:00,32.72,32.72,32.7,32.71,37083.0,31.015,31.015,30.9961,31.0056,37083.0
2021-07-26 12:00:00,32.7,32.72,32.68,32.69,57083.0,30.9961,31.015,30.9771,30.9866,57083.0
2021-07-26 12:05:00,32.69,32.69,32.63,32.66,55407.0,30.9866,30.9866,30.9297,30.9582,55407.0
2021-07-26 12:10:00,32.66,32.69,32.65,32.69,20213.0,30.9582,30.9866,30.9487,30.9866,20213.0
2021-07-26 12:15:00,32.69,32.7,32.67,32.69,45906.0,30.9866,30.9961,30.9676,30.9866,45906.0
2021-07-26 12:20:00,32.69,32.7,32.68,32.69,59255.0,30.9866,30.9961,30.9771,30.9866,59255.0
2021-07-26 12:25:00,32.69,32.71,32.68,32.7,34213.0,30.9866,31.0056,30.9771,30.9961,34213.0
2021-07-26 12:30:00,32.7,32.73,32.7,32.73,74733.0,30.9961,31.0245,30.9961,31.0245,74733.0
2021-07-26 12:35:00,32.73,32.8,32.72,32.76,89894.0,31.0245,31.0909,31.015,31.053,89894.0
2021-07-26 12:40:00,32.75,32.76,32.71,32.73,60331.0,31.0435,31.053,31.0056,31.0245,60331.0
2021-07-26 12:45:00,32.72,32.74,32.72,32.73,38312.0,31.015,31.034,31.015,31.0245,38312.0
2021-07-26 12:50:00,32.73,32.74,32.66,32.67,517161.0,31.0245,31.034,30.9582,30.9676,517161.0
2021-07-26 12:55:00,32.66,32.7,32.66,32.7,214028.0,30.9582,30.9961,30.9582,30.9961,214028.0
2021-07-26 13:00:00,32.7,32.74,32.69,32.73,339952.0,30.9961,31.034,30.9866,31.0245,339952.0
2021-07-26 13:05:00,32.73,32.78,32.72,32.77,83424.0,31.0245,31.0719,31.015,31.0624,83424.0
2021-07-26 13:10:00,32.76,32.77,32.74,32.77,64349.0,31.053,31.0624,31.034,31.0624,64349.0
2021-07-26 13:15:00,32.77,32.78,32.75,32.76,51395.0,31.0624,31.0719,31.0435,31.053,51395.0
2021-07-26 13:20:00,32.75,32.76,32.72,32.73,51051.0,31.0435,31.053,31.015,31.0245,51051.0
2021-07-26 13:25:00,32.73,32.74,32.69,32.7,47834.0,31.0245,31.034,30.9866,30.9961,47834.0
2021-07-26 13:30:00,32.71,32.71,32.67,32.69,36606.0,31.0056,31.0056,30.9676,30.9866,36606.0
2021-07-26 13:35:00,32.69,32.7,32.67,32.7,31514.0,30.9866,30.9961,30.9676,30.9961,31514.0
2021-07-26 13:40:00,32.7,32.73,32.69,32.71,286744.0,30.9961,31.0245,30.9866,31.0056,286744.0
2021-07-26 13:45:00,32.71,32.71,32.68,32.7,50906.0,31.0056,31.0056,30.9771,30.9961,50906.0
2021-07-26 13:50:00,32.69,32.74,32.69,32.73,48828.0,30.9866,31.034,30.9866,31.0245,48828.0
2021-07-26 13:55:00,32.73,32.75,32.69,32.72,169772.0,31.0245,31.0435,30.9866,31.015,169772.0
2021-07-26 14:00:00,32.72,32.75,32.71,32.74,74712.0,31.015,31.0435,31.0056,31.034,74712.0
2021-07-26 14:05:00,32.74,32.76,32.73,32.76,51595.0,31.034,31.053,31.0245,31.053,51595.0
2021-07-26 14:10:00,32.76,32.78,32.74,32.77,104184.0,31.053,31.0719,31.034,31.0624,104184.0
2021-07-26 14:15:00,32.77,32.81,32.77,32.8,48527.0,31.0624,31.1003,31.0624,31.0909,48527.0
2021-07-26 14:20:00,32.8,32.8,32.78,32.8,41208.0,31.0909,31.0909,31.0719,31.0909,41208.0
2021-07-26 14:25:00,32.8,32.85,32.79,32.85,97192.0,31.0909,31.1383,31.0814,31.1383,97192.0
2021-07-26 14:30:00,32.84,32.91,32.84,32.91,132785.0,31.1288,31.1951,31.1288,31.1951,132785.0
2021-07-26 14:35:00,32.9,32.91,32.86,32.89,73790.0,31.1857,31.1951,31.1477,31.1762,73790.0
2021-07-26 14:40:00,32.89,32.92,32.88,32.91,55269.0,31.1762,31.2046,31.1667,31.1951,55269.0
2021-07-26 14:45:00,32.91,32.93,32.9,32.93,102288.0,31.1951,31.2141,31.1857,31.2141,102288.0
2021-07-26 14:50:00,32.93,32.93,32.87,32.89,125702.0,31.2141,31.2141,31.1572,31.1762,125702.0
2021-07-26 14:55:00,32.89,32.91,32.88,32.89,89851.0,31.1762,31.1951,31.1667,31.1762,89851.0
2021-07-26 15:00:00,32.89,32.93,32.88,32.91,98847.0,31.1762,31.2141,31.1667,31.1951,98847.0
2021-07-26 15:05:00,32.91,32.92,32.89,32.91,73616.0,31.1951,31.2046,31.1762,31.1951,73616.0
2021-07-26 15:10:00,32.91,32.92,32.9,32.91,70127.0,31.1951,31.2046,31.1857,31.1951,70127.0
2021-07-26 15:15:00,32.91,32.92,32.88,32.9,102163.0,31.1951,31.2046,31.1667,31.1857,102163.0
2021-07-26 15:20:00,32.9,32.91,32.88,32.9,76881.0,31.1857,31.1951,31.1667,31.1857,76881.0
2021-07-26 15:25:00,32.9,32.9,32.88,32.9,96864.0,31.1857,31.1857,31.1667,31.1857,96864.0
2021-07-26 15:30:00,32.9,32.91,32.87,32.9,201281.0,31.1857,31.1951,31.1572,31.1857,201281.0
2021-07-26 15:35:00,32.89,32.9,32.85,32.87,190528.0,31.1762,31.1857,31.1383,31.1572,190528.0
2021-07-26 15:40:00,32.86,32.88,32.86,32.87,135732.0,31.1477,31.1667,31.1477,31.1572,135732.0
2021-07-26 15:45:00,32.87,32.89,32.86,32.86,215840.0,31.1572,31.1762,31.1477,31.1477,215840.0
2021-07-26 15:50:00,32.87,32.91,32.85,32.88,598411.0,31.1572,31.1951,31.1383,31.1667,598411.0
2021-07-26 15:55:00,32.88,32.92,32.86,32.9,692068.0,31.1667,31.2046,31.1477,31.1857,692068.0
2021-07-27 09:30:00,32.75,32.88,32.63,32.72,239488.0,31.0435,31.1667,30.9297,31.015,239488.0
2021-07-27 09:35:00,32.72,32.73,32.58,32.59,109328.0,31.015,31.0245,30.8823,30.8918,109328.0
2021-07-27 09:40:00,32.6,32.69,32.58,32.69,92967.0,30.9013,30.9866,30.8823,30.9866,92967.0
2021-07-27 09:45:00,32.68,32.85,32.64,32.82,118054.0,30.9771,31.1383,30.9392,31.1098,118054.0
2021-07-27 09:50:00,32.81,32.84,32.77,32.82,52427.0,31.1003,31.1288,31.0624,31.1098,52427.0
2021-07-27 09:55:00,32.82,32.91,32.79,32.91,73604.0,31.1098,31.1951,31.0814,31.1951,73604.0
2021-07-27 10:00:00,32.92,33.01,32.9,32.94,106790.0,31.2046,31.2899,31.1857,31.2236,106790.0
2021-07-27 10:05:00,32.95,32.97,32.89,32.91,80089.0,31.2331,31.252,31.1762,31.1951,80089.0
2021-07-27 10:10:00,32.91,32.96,32.89,32.93,84530.0,31.1951,31.2425,31.1762,31.2141,84530.0
2021-07-27 10:15:00,32.93,32.95,32.83,32.85,71737.0,31.2141,31.2331,31.1193,31.1383,71737.0
2021-07-27 10:20:00,32.85,32.92,32.84,32.91,72637.0,31.1383,31.2046,31.1288,31.1951,72637.0
2021-07-27 10:25:00,32.91,32.94,32.87,32.89,46125.0,31.1951,31.2236,31.1572,31.1762,46125.0
2021-07-27 10:30:00,32.89,32.89,32.77,32.82,57655.0,31.1762,31.1762,31.0624,31.1098,57655.0
2021-07-27 10:35:00,32.82,32.85,32.81,32.84,46103.0,31.1098,31.1383,31.1003,31.1288,46103.0
2021-07-27 10:40:00,32.84,32.87,32.8,32.8,41452.0,31.1288,31.1572,31.0909,31.0909,41452.0
2021-07-27 10:45:00,32.8,32.81,32.75,32.79,42275.0,31.0909,31.1003,31.0435,31.0814,42275.0
2021-07-27 10:50:00,32.8,32.85,32.77,32.84,62298.0,31.0909,31.1383,31.0624,31.1288,62298.0
2021-07-27 10:55:00,32.85,32.9,32.84,32.86,70319.0,31.1383,31.1857,31.1288,31.1477,70319.0
2021-07-27 11:00:00,32.86,32.9,32.82,32.83,66014.0,31.1477,31.1857,31.1098,31.1193,66014.0
2021-07-27 11:05:00,32.83,32.83,32.77,32.79,28359.0,31.1193,31.1193,31.0624,31.0814,28359.0
2021-07-27 11:10:00,32.8,32.83,32.78,32.81,41145.0,31.0909,31.1193,31.0719,31.1003,41145.0
2021-07-27 11:15:00,32.82,32.82,32.74,32.75,49473.0,31.1098,31.1098,31.034,31.0435,49473.0
2021-07-27 11:20:00,32.75,32.75,32.7,32.72,46194.0,31.0435,31.0435,30.9961,31.015,46194.0
2021-07-27 11:25:00,32.72,32.72,32.68,32.72,32737.0,31.015,31.015,30.9771,31.015,32737.0
2021-07-27 11:30:00,32.72,32.73,32.64,32.66,45398.0,31.015,31.0245,30.9392,30.9582,45398.0
2021-07-27 11:35:00,32.66,32.69,32.65,32.68,49889.0,30.9582,30.9866,30.9487,30.9771,49889.0
2021-07-27 11:40:00,32.67,32.72,32.66,32.69,53368.0,30.9676,31.015,30.9582,30.9866,53368.0
2021-07-27 11:45:00,32.68,32.71,32.66,32.66,25974.0,30.9771,31.0056,30.9582,30.9582,25974.0
2021-07-27 11:50:00,32.66,32.72,32.63,32.71,110654.0,30.9582,31.015,30.9297,31.0056,110654.0
2021-07-27 11:55:00,32.7,32.7,32.61,32.61,55692.0,30.9961,30.9961,30.9108,30.9108,55692.0
2021-07-27 12:00:00,32.61,32.61,32.54,32.55,65945.0,30.9108,30.9108,30.8444,30.8539,65945.0
2021-07-27 12:05:00,32.55,32.56,32.5,32.51,45161.0,30.8539,30.8634,30.8065,30.816,45161.0
2021-07-27 12:10:00,32.5,32.51,32.46,32.48,48643.0,30.8065,30.816,30.7686,30.7875,48643.0
2021-07-27 12:15:00,32.48,32.54,32.47,32.52,109756.0,30.7875,30.8444,30.7781,30.8255,109756.0
2021-07-27 12:20:00,32.52,32.55,32.52,32.53,30531.0,30.8255,30.8539,30.8255,30.8349,30531.0
2021-07-27 12:25:00,32.54,32.59,32.53,32.59,95956.0,30.8444,30.8918,30.8349,30.8918,95956.0
2021-07-27 12:30:00,32.58,32.58,32.54,32.54,32689.0,30.8823,30.8823,30.8444,30.8444,32689.0
2021-07-27 12:35:00,32.54,32.57,32.53,32.55,37556.0,30.8444,30.8729,30.8349,30.8539,37556.0
2021-07-27 12:40:00,32.56,32.57,32.54,32.56,28732.0,30.8634,30.8729,30.8444,30.8634,28732.0
2021-07-27 12:45:00,32.56,32.56,32.53,32.54,35521.0,30.8634,30.8634,30.8349,30.8444,35521.0
2021-07-27 12:50:00,32.54,32.56,32.52,32.54,33804.0,30.8444,30.8634,30.8255,30.8444,33804.0
2021-07-27 12:55:00,32.54,32.55,32.52,32.52,25522.0,30.8444,30.8539,30.8255,30.8255,25522.0
2021-07-27 13:00:00,32.52,32.56,32.52,32.54,49644.0,30.8255,30.8634,30.8255,30.8444,49644.0
2021-07-27 13:05:00,32.54,32.58,32.53,32.57,40407.0,30.8444,30.8823,30.8349,30.8729,40407.0
2021-07-27 13:10:00,32.56,32.57,32.54,32.55,33690.0,30.8634,30.8729,30.8444,30.8539,33690.0
2021-07-27 13:15:00,32.55,32.57,32.53,32.55,78085.0,30.8539,30.8729,30.8349,30.8539,78085.0
2021-07-27 13:20:00,32.54,32.55,32.52,32.53,62719.0,30.8444,30.8539,30.8255,30.8349,62719.0
2021-07-27 13:25:00,32.52,32.54,32.5,32.53,94694.0,30.8255,30.8444,30.8065,30.8349,94694.0
2021-07-27 13:30:00,32.53,32.53,32.5,32.52,42935.0,30.8349,30.8349,30.8065,30.8255,42935.0
2021-07-27 13:35:00,32.53,32.58,32.52,32.58,49826.0,30.8349,30.8823,30.8255,30.8823,49826.0
2021-07-27 13:40:00,32.58,32.59,32.56,32.57,39015.0,30.8823,30.8918,30.8634,30.8729,39015.0
2021-07-27 13:45:00,32.57,32.57,32.54,32.55,135986.0,30.8729,30.8729,30.8444,30.8539,135986.0
2021-07-27 13:50:00,32.55,32.55,32.49,32.5,63195.0,30.8539,30.8539,30.797,30.8065,63195.0
2021-07-27 13:55:00,32.51,32.51,32.45,32.45,26568.0,30.816,30.816,30.7591,30.7591,26568.0
2021-07-27 14:00:00,32.45,32.48,32.45,32.48,49069.0,30.7591,30.7875,30.7591,30.7875,49069.0
2021-07-27 14:05:00,32.47,32.49,32.46,32.48,30523.0,30.7781,30.797,30.7686,30.7875,30523.0
2021-07-27 14:10:00,32.47,32.5,32.45,32.49,70686.0,30.7781,30.8065,30.7591,30.797,70686.0
2021-07-27 14:15:00,32.49,32.5,32.48,32.48,66735.0,30.797,30.8065,30.7875,30.7875,66735.0
2021-07-27 14:20:00,32.48,32.49,32.47,32.48,23984.0,30.7875,30.797,30.7781,30.7875,23984.0
2021-07-27 14:25:00,32.48,32.48,32.43,32.45,87831.0,30.7875,30.7875,30.7401,30.7591,87831.0
2021-07-27 14:30:00,32.44,32.46,32.43,32.43,95822.0,30.7496,30.7686,30.7401,30.7401,95822.0
2021-07-27 14:35:00,32.43,32.44,32.39,32.41,73055.0,30.7401,30.7496,30.7022,30.7212,73055.0
2021-07-27 14:40:00,32.41,32.41,32.39,32.4,45834.0,30.7212,30.7212,30.7022,30.7117,45834.0
2021-07-27 14:45:00,32.4,32.43,32.39,32.42,52053.0,30.7117,30.7401,30.7022,30.7307,52053.0
2021-07-27 14:50:00,32.41,32.42,32.38,32.38,54342.0,30.7212,30.7307,30.6928,30.6928,54342.0
2021-07-27 14:55:00,32.38,32.41,32.37,32.41,155680.0,30.6928,30.7212,30.6833,30.7212,155680.0
2021-07-27 15:00:00,32.41,32.45,32.4,32.41,68241.0,30.7212,30.7591,30.7117,30.7212,68241.0
2021-07-27 15:05:00,32.41,32.42,32.38,32.4,39002.0,30.7212,30.7307,30.6928,30.7117,39002.0
2021-07-27 15:10:00,32.4,32.4,32.35,32.36,55407.0,30.7117,30.7117,30.6643,30.6738,55407.0
2021-07-27 15:15:00,32.36,32.37,32.35,32.37,64171.0,30.6738,30.6833,30.6643,30.6833,64171.0
2021-07-27 15:20:00,32.37,32.39,32.36,32.38,124391.0,30.6833,30.7022,30.6738,30.6928,124391.0
2021-07-27 15:25:00,32.39,32.4,32.38,32.4,63232.0,30.7022,30.7117,30.6928,30.7117,63232.0
2021-07-27 15:30:00,32.4,32.4,32.38,32.4,140310.0,30.7117,30.7117,30.6928,30.7117,140310.0
2021-07-27 15:35:00,32.4,32.4,32.36,32.37,117592.0,30.7117,30.7117,30.6738,30.6833,117592.0
2021-07-27 15:40:00,32.36,32.36,32.32,32.34,136923.0,30.6738,30.6738,30.6359,30.6548,136923.0
2021-07-27 15:45:00,32.34,32.38,32.34,32.34,193510.0,30.6548,30.6928,30.6548,30.6548,193510.0
2021-07-27 15:50:00,32.35,32.37,32.31,32.33,434191.0,30.6643,30.6833,30.6264,30.6454,434191.0
2021-07-27 15:55:00,32.32,32.39,32.32,32.39,796577.0,30.6359,30.7022,30.6359,30.7022,796577.0
2021-07-28 09:30:00,32.38,32.46,32.2,32.27,234103.0,30.6928,30.7686,30.5221,30.5885,234103.0
2021-07-28 09:35:00,32.27,32.44,32.24,32.41,122101.0,30.5885,30.7496,30.56,30.7212,122101.0
2021-07-28 09:40:00,32.41,32.44,32.3,32.3,81542.0,30.7212,30.7496,30.6169,30.6169,81542.0
2021-07-28 09:45:00,32.3,32.32,32.21,32.25,115979.0,30.6169,30.6359,30.5316,30.5695,115979.0
2021-07-28 09:50:00,32.25,32.25,32.16,32.2,46398.0,30.5695,30.5695,30.4842,30.5221,46398.0
2021-07-28 09:55:00,32.2,32.24,32.17,32.2,38788.0,30.5221,30.56,30.4937,30.5221,38788.0
2021-07-28 10:00:00,32.21,32.22,32.1,32.1,85220.0,30.5316,30.5411,30.4273,30.4273,85220.0
2021-07-28 10:05:00,32.1,32.1,32.03,32.04,112191.0,30.4273,30.4273,30.361,30.3705,112191.0
2021-07-28 10:10:00,32.04,32.06,31.95,31.95,132129.0,30.3705,30.3894,30.2852,30.2852,132129.0
2021-07-28 10:15:00,31.95,32.01,31.94,31.98,139840.0,30.2852,30.342,30.2757,30.3136,139840.0
2021-07-28 10:20:00,31.98,32.01,31.95,31.97,96773.0,30.3136,30.342,30.2852,30.3041,96773.0
2021-07-28 10:25:00,31.97,32.04,31.96,32.0,62898.0,30.3041,30.3705,30.2946,30.3326,62898.0
2021-07-28 10:30:00,32.0,32.08,31.99,32.06,52448.0,30.3326,30.4084,30.3231,30.3894,52448.0
2021-07-28 10:35:00,32.05,32.05,32.0,32.0,42531.0,30.3799,30.3799,30.3326,30.3326,42531.0
2021-07-28 10:40:00,32.0,32.0,31.96,32.0,83449.0,30.3326,30.3326,30.2946,30.3326,83449.0
2021-07-28 10:45:00,32.0,32.07,31.99,32.05,61539.0,30.3326,30.3989,30.3231,30.3799,61539.0
2021-07-28 10:50:00,32.05,32.14,32.05,32.12,60920.0,30.3799,30.4653,30.3799,30.4463,60920.0
2021-07-28 10:55:00,32.13,32.14,32.1,32.13,37875.0,30.4558,30.4653,30.4273,30.4558,37875.0
2021-07-28 11:00:00,32.13,32.13,32.11,32.11,38826.0,30.4558,30.4558,30.4368,30.4368,38826.0
2021-07-28 11:05:00,32.12,32.13,32.1,32.12,19228.0,30.4463,30.4558,30.4273,30.4463,19228.0
2021-07-28 11:10:00,32.12,32.12,32.06,32.1,98918.0,30.4463,30.4463,30.3894,30.4273,98918.0
2021-07-28 11:15:00,32.09,32.14,32.06,32.07,43028.0,30.4179,30.4653,30.3894,30.3989,43028.0
2021-07-28 11:20:00,32.07,32.09,32.04,32.04,35987.0,30.3989,30.4179,30.3705,30.3705,35987.0
2021-07-28 11:25:00,32.05,32.1,32.04,32.09,38687.0,30.3799,30.4273,30.3705,30.4179,38687.0
2021-07-28 11:30:00,32.09,32.13,32.07,32.13,56785.0,30.4179,30.4558,30.3989,30.4558,56785.0
2021-07-28 11:35:00,32.13,32.16,32.1,32.15,47203.0,30.4558,30.4842,30.4273,30.4747,47203.0
2021-07-28 11:40:00,32.15,32.18,32.14,32.16,28363.0,30.4747,30.5032,30.4653,30.4842,28363.0
2021-07-28 11:45:00,32.16,32.19,32.15,32.18,21429.0,30.4842,30.5127,30.4747,30.5032,21429.0
2021-07-28 11:50:00,32.18,32.2,32.16,32.18,30903.0,30.5032,30.5221,30.4842,30.5032,30903.0
2021-07-28 11:55:00,32.17,32.19,32.16,32.17,31229.0,30.4937,30.5127,30.4842,30.4937,31229.0
2021-07-28 12:00:00,32.18,32.19,32.15,32.15,19130.0,30.5032,30.5127,30.4747,30.4747,19130.0
2021-07-28 12:05:00,32.15,32.16,32.12,32.12,30242.0,30.4747,30.4842,30.4463,30.4463,30242.0
2021-07-28 12:10:00,32.12,32.12,32.09,32.09,19343.0,30.4463,30.4463,30.4179,30.4179,19343.0
2021-07-28 12:15:00,32.09,32.09,32.01,32.01,139890.0,30.4179,30.4179,30.342,30.342,139890.0
2021-07-28 12:20:00,32.01,32.01,31.98,32.0,295781.0,30.342,30.342,30.3136,30.3326,295781.0
2021-07-28 12:25:00,32.0,32.01,31.93,31.93,99497.0,30.3326,30.342,30.2662,30.2662,99497.0
2021-07-28 12:30:00,31.93,31.94,31.91,31.91,80160.0,30.2662,30.2757,30.2472,30.2472,80160.0
2021-07-28 12:35:00,31.92,31.92,31.88,31.91,225569.0,30.2567,30.2567,30.2188,30.2472,225569.0
2021-07-28 12:40:00,31.91,31.91,31.86,31.86,114816.0,30.2472,30.2472,30.1998,30.1998,114816.0
2021-07-28 12:45:00,31.87,31.92,31.85,31.92,135970.0,30.2093,30.2567,30.1904,30.2567,135970.0
2021-07-28 12:50:00,31.91,31.95,31.91,31.92,56456.0,30.2472,30.2852,30.2472,30.2567,56456.0
2021-07-28 12:55:00,31.93,31.93,31.88,31.88,139942.0,30.2662,30.2662,30.2188,30.2188,139942.0
2021-07-28 13:00:00,31.89,31.91,31.86,31.87,100302.0,30.2283,30.2472,30.1998,30.2093,100302.0
2021-07-28 13:05:00,31.87,31.92,31.85,31.9,100707.0,30.2093,30.2567,30.1904,30.2378,100707.0
2021-07-28 13:10:00,31.9,31.95,31.89,31.93,32723.0,30.2378,30.2852,30.2283,30.2662,32723.0
2021-07-28 13:15:00,31.93,31.93,31.89,31.9,62898.0,30.2662,30.2662,30.2283,30.2378,62898.0
2021-07-28 13:20:00,31.9,31.9,31.87,31.87,77184.0,30.2378,30.2378,30.2093,30.2093,77184.0
2021-07-28 13:25:00,31.88,31.88,31.86,31.87,243366.0,30.2188,30.2188,30.1998,30.2093,243366.0
2021-07-28 13:30:00,31.87,31.95,31.86,31.93,166229.0,30.2093,30.2852,30.1998,30.2662,166229.0
2021-07-28 13:35:00,31.93,31.95,31.92,31.95,118668.0,30.2662,30.2852,30.2567,30.2852,118668.0
2021-07-28 13:40:00,31.94,31.96,31.92,31.93,68976.0,30.2757,30.2946,30.2567,30.2662,68976.0
2021-07-28 13:45:00,31.93,31.96,31.92,31.96,56983.0,30.2662,30.2946,30.2567,30.2946,56983.0
2021-07-28 13:50:00,31.96,31.97,31.94,31.95,194917.0,30.2946,30.3041,30.2757,30.2852,194917.0
2021-07-28 13:55:00,31.95,31.99,31.93,31.97,101994.0,30.2852,30.3231,30.2662,30.3041,101994.0
2021-07-28 14:00:00,31.97,31.97,31.88,31.94,200646.0,30.3041,30.3041,30.2188,30.2757,200646.0
2021-07-28 14:05:00,31.93,31.94,31.9,31.92,79163.0,30.2662,30.2757,30.2378,30.2567,79163.0
2021-07-28 14:10:00,31.92,31.95,31.92,31.95,42972.0,30.2567,30.2852,30.2567,30.2852,42972.0
2021-07-28 14:15:00,31.95,32.0,31.94,31.97,60119.0,30.2852,30.3326,30.2757,30.3041,60119.0
2021-07-28 14:20:00,31.97,31.99,31.96,31.98,106931.0,30.3041,30.3231,30.2946,30.3136,106931.0
2021-07-28 14:25:00,31.97,32.0,31.96,31.96,69636.0,30.3041,30.3326,30.2946,30.2946,69636.0
2021-07-28 14:30:00,31.97,31.97,31.94,31.96,112128.0,30.3041,30.3041,30.2757,30.2946,112128.0
2021-07-28 14:35:00,31.96,31.97,31.91,31.95,141060.0,30.2946,30.3041,30.2472,30.2852,141060.0
2021-07-28 14:40:00,31.95,31.96,31.94,31.96,57820.0,30.2852,30.2946,30.2757,30.2946,57820.0
2021-07-28 14:45:00,31.96,32.02,31.96,32.02,98104.0,30.2946,30.3515,30.2946,30.3515,98104.0
2021-07-28 14:50:00,32.02,32.02,31.96,31.97,89471.0,30.3515,30.3515,30.2946,30.3041,89471.0
2021-07-28 14:55:00,31.98,32.0,31.96,31.96,72338.0,30.3136,30.3326,30.2946,30.2946,72338.0
2021-07-28 15:00:00,31.97,31.99,31.91,31.93,112025.0,30.3041,30.3231,30.2472,30.2662,112025.0
2021-07-28 15:05:00,31.93,31.95,31.92,31.95,70541.0,30.2662,30.2852,30.2567,30.2852,70541.0
2021-07-28 15:10:00,31.94,31.95,31.93,31.94,85260.0,30.2757,30.2852,30.2662,30.2757,85260.0
2021-07-28 15:15:00,31.95,31.95,31.91,31.93,138191.0,30.2852,30.2852,30.2472,30.2662,138191.0
2021-07-28 15:20:00,31.94,31.94,31.89,31.91,96182.0,30.2757,30.2757,30.2283,30.2472,96182.0
2021-07-28 15:25:00,31.9,31.94,31.9,31.94,120529.0,30.2378,30.2757,30.2378,30.2757,120529.0
2021-07-28 15:30:00,31.94,31.94,31.9,31.94,195545.0,30.2757,30.2757,30.2378,30.2757,195545.0
2021-07-28 15:35:00,31.94,31.95,31.92,31.93,223953.0,30.2757,30.2852,30.2567,30.2662,223953.0
2021-07-28 15:40:00,31.93,31.93,31.91,31.91,127044.0,30.2662,30.2662,30.2472,30.2472,127044.0
2021-07-28 15:45:00,31.91,31.91,31.88,31.9,171539.0,30.2472,30.2472,30.2188,30.2378,171539.0
2021-07-28 15:50:00,31.9,31.92,31.89,31.92,406681.0,30.2378,30.2567,30.2283,30.2567,406681.0
2021-07-28 15:55:00,31.92,31.96,31.89,31.9,791099.0,30.2567,30.2946,30.2283,30.2378,791099.0
2021-07-29 09:30:00,32.08,32.3,32.07,32.25,140031.0,30.4084,30.6169,30.3989,30.5695,140031.0
2021-07-29 09:35:00,32.26,32.27,32.14,32.16,55066.0,30.579,30.5885,30.4653,30.4842,55066.0
2021-07-29 09:40:00,32.14,32.17,32.09,32.09,31237.0,30.4653,30.4937,30.4179,30.4179,31237.0
2021-07-29 09:45:00,32.1,32.12,32.03,32.12,102229.0,30.4273,30.4463,30.361,30.4463,102229.0
2021-07-29 09:50:00,32.11,32.18,32.11,32.13,42117.0,30.4368,30.5032,30.4368,30.4558,42117.0
2021-07-29 09:55:00,32.14,32.2,32.13,32.17,66157.0,30.4653,30.5221,30.4558,30.4937,66157.0
2021-07-29 10:00:00,32.16,32.22,32.14,32.19,95035.0,30.4842,30.5411,30.4653,30.5127,95035.0
2021-07-29 10:05:00,32.19,32.27,32.15,32.24,45315.0,30.5127,30.5885,30.4747,30.56,45315.0
2021-07-29 10:10:00,32.25,32.26,32.21,32.25,41529.0,30.5695,30.579,30.5316,30.5695,41529.0
2021-07-29 10:15:00,32.24,32.27,32.23,32.25,50777.0,30.56,30.5885,30.5506,30.5695,50777.0
2021-07-29 10:20:00,32.25,32.26,32.17,32.2,57391.0,30.5695,30.579,30.4937,30.5221,57391.0
2021-07-29 10:25:00,32.2,32.22,32.17,32.21,57455.0,30.5221,30.5411,30.4937,30.5316,57455.0
2021-07-29 10:30:00,32.2,32.22,32.17,32.19,53438.0,30.5221,30.5411,30.4937,30.5127,53438.0
2021-07-29 10:35:00,32.2,32.22,32.19,32.22,40977.0,30.5221,30.5411,30.5127,30.5411,40977.0
2021-07-29 10:40:00,32.22,32.25,32.2,32.2,64922.0,30.5411,30.5695,30.5221,30.5221,64922.0
2021-07-29 10:45:00,32.2,32.25,32.12,32.13,199025.0,30.5221,30.5695,30.4463,30.4558,199025.0
2021-07-29 10:50:00,32.12,32.19,32.12,32.18,52369.0,30.4463,30.5127,30.4463,30.5032,52369.0
2021-07-29 10:55:00,32.18,32.21,32.15,32.17,47337.0,30.5032,30.5316,30.4747,30.4937,47337.0
2021-07-29 11:00:00,32.17,32.2,32.15,32.2,37950.0,30.4937,30.5221,30.4747,30.5221,37950.0
2021-07-29 11:05:00,32.2,32.21,32.16,32.2,31209.0,30.5221,30.5316,30.4842,30.5221,31209.0
2021-07-29 11:10:00,32.2,32.2,32.14,32.16,33881.0,30.5221,30.5221,30.4653,30.4842,33881.0
2021-07-29 11:15:00,32.16,32.19,32.15,32.16,43909.0,30.4842,30.5127,30.4747,30.4842,43909.0
2021-07-29 11:20:00,32.17,32.19,32.16,32.18,19296.0,30.4937,30.5127,30.4842,30.5032,19296.0
2021-07-29 11:25:00,32.18,32.18,32.12,32.13,31061.0,30.5032,30.5032,30.4463,30.4558,31061.0
2021-07-29 11:30:00,32.13,32.17,32.12,32.16,36428.0,30.4558,30.4937,30.4463,30.4842,36428.0
2021-07-29 11:35:00,32.16,32.17,32.14,32.17,26108.0,30.4842,30.4937,30.4653,30.4937,26108.0
2021-07-29 11:40:00,32.18,32.19,32.15,32.16,26831.0,30.5032,30.5127,30.4747,30.4842,26831.0
2021-07-29 11:45:00,32.16,32.18,32.13,32.13,29618.0,30.4842,30.5032,30.4558,30.4558,29618.0
2021-07-29 11:50:00,32.13,32.18,32.13,32.18,23995.0,30.4558,30.5032,30.4558,30.5032,23995.0
2021-07-29 11:55:00,32.18,32.18,32.13,32.15,25217.0,30.5032,30.5032,30.4558,30.4747,25217.0
2021-07-29 12:00:00,32.15,32.16,32.14,32.16,20219.0,30.4747,30.4842,30.4653,30.4842,20219.0
2021-07-29 12:05:00,32.16,32.19,32.14,32.19,36058.0,30.4842,30.5127,30.4653,30.5127,36058.0
2021-07-29 12:10:00,32.19,32.23,32.17,32.22,33453.0,30.5127,30.5506,30.4937,30.5411,33453.0
2021-07-29 12:15:00,32.23,32.23,32.2,32.23,20640.0,30.5506,30.5506,30.5221,30.5506,20640.0
2021-07-29 12:20:00,32.23,32.25,32.22,32.25,19673.0,30.5506,30.5695,30.5411,30.5695,19673.0
2021-07-29 12:25:00,32.25,32.26,32.22,32.23,51543.0,30.5695,30.579,30.5411,30.5506,51543.0
2021-07-29 12:30:00,32.24,32.25,32.22,32.23,18036.0,30.56,30.5695,30.5411,30.5506,18036.0
2021-07-29 12:35:00,32.23,32.24,32.22,32.24,15450.0,30.5506,30.56,30.5411,30.56,15450.0
2021-07-29 12:40:00,32.23,32.24,32.21,32.22,22377.0,30.5506,30.56,30.5316,30.5411,22377.0
2021-07-29 12:45:00,32.21,32.22,32.19,32.19,25482.0,30.5316,30.5411,30.5127,30.5127,25482.0
2021-07-29 12:50:00,32.19,32.21,32.19,32.2,21123.0,30.5127,30.5316,30.5127,30.5221,21123.0
2021-07-29 12:55:00,32.21,32.21,32.19,32.2,20888.0,30.5316,30.5316,30.5127,30.5221,20888.0
2021-07-29 13:00:00,32.2,32.21,32.19,32.2,31676.0,30.5221,30.5316,30.5127,30.5221,31676.0
2021-07-29 13:05:00,32.2,32.21,32.18,32.19,38074.0,30.5221,30.5316,30.5032,30.5127,38074.0
2021-07-29 13:10:00,32.18,32.2,32.18,32.2,14055.0,30.5032,30.5221,30.5032,30.5221,14055.0
2021-07-29 13:15:00,32.2,32.21,32.18,32.2,36248.0,30.5221,30.5316,30.5032,30.5221,36248.0
2021-07-29 13:20:00,32.19,32.21,32.17,32.2,29740.0,30.5127,30.5316,30.4937,30.5221,29740.0
2021-07-29 13:25:00,32.2,32.21,32.19,32.2,26552.0,30.5221,30.5316,30.5127,30.5221,26552.0
2021-07-29 13:30:00,32.2,32.2,32.18,32.2,25281.0,30.5221,30.5221,30.5032,30.5221,25281.0
2021-07-29 13:35:00,32.19,32.2,32.15,32.16,30760.0,30.5127,30.5221,30.4747,30.4842,30760.0
2021-07-29 13:40:00,32.16,32.2,32.15,32.17,58289.0,30.4842,30.5221,30.4747,30.4937,58289.0
2021-07-29 13:45:00,32.18,32.2,32.15,32.18,84400.0,30.5032,30.5221,30.4747,30.5032,84400.0
2021-07-29 13:50:00,32.19,32.19,32.16,32.16,53078.0,30.5127,30.5127,30.4842,30.4842,53078.0
2021-07-29 13:55:00,32.16,32.17,32.16,32.17,11543.0,30.4842,30.4937,30.4842,30.4937,11543.0
2021-07-29 14:00:00,32.17,32.21,32.17,32.19,46936.0,30.4937,30.5316,30.4937,30.5127,46936.0
2021-07-29 14:05:00,32.19,32.2,32.17,32.18,28669.0,30.5127,30.5221,30.4937,30.5032,28669.0
2021-07-29 14:10:00,32.18,32.21,32.15,32.19,518297.0,30.5032,30.5316,30.4747,30.5127,518297.0
2021-07-29 14:15:00,32.19,32.19,32.16,32.18,54536.0,30.5127,30.5127,30.4842,30.5032,54536.0
2021-07-29 14:20:00,32.18,32.19,32.15,32.16,45424.0,30.5032,30.5127,30.4747,30.4842,45424.0
2021-07-29 14:25:00,32.16,32.17,32.15,32.16,29092.0,30.4842,30.4937,30.4747,30.4842,29092.0
2021-07-29 14:30:00,32.16,32.16,32.13,32.13,29944.0,30.4842,30.4842,30.4558,30.4558,29944.0
2021-07-29 14:35:00,32.13,32.16,32.12,32.13,34267.0,30.4558,30.4842,30.4463,30.4558,34267.0
2021-07-29 14:40:00,32.13,32.14,32.11,32.13,55007.0,30.4558,30.4653,30.4368,30.4558,55007.0
2021-07-29 14:45:00,32.13,32.14,32.11,32.14,39384.0,30.4558,30.4653,30.4368,30.4653,39384.0
2021-07-29 14:50:00,32.14,32.15,32.12,32.12,54378.0,30.4653,30.4747,30.4463,30.4463,54378.0
2021-07-29 14:55:00,32.13,32.13,32.1,32.12,41857.0,30.4558,30.4558,30.4273,30.4463,41857.0
2021-07-29 15:00:00,32.12,32.13,32.11,32.12,39882.0,30.4463,30.4558,30.4368,30.4463,39882.0
2021-07-29 15:05:00,32.12,32.12,32.08,32.11,42989.0,30.4463,30.4463,30.4084,30.4368,42989.0
2021-07-29 15:10:00,32.11,32.11,32.08,32.08,78344.0,30.4368,30.4368,30.4084,30.4084,78344.0
2021-07-29 15:15:00,32.09,32.1,32.08,32.1,21427.0,30.4179,30.4273,30.4084,30.4273,21427.0
2021-07-29 15:20:00,32.1,32.13,32.09,32.13,30530.0,30.4273,30.4558,30.4179,30.4558,30530.0
2021-07-29 15:25:00,32.13,32.14,32.11,32.13,65621.0,30.4558,30.4653,30.4368,30.4558,65621.0
2021-07-29 15:30:00,32.12,32.13,32.1,32.1,84147.0,30.4463,30.4558,30.4273,30.4273,84147.0
2021-07-29 15:35:00,32.09,32.15,32.09,32.15,163590.0,30.4179,30.4747,30.4179,30.4747,163590.0
2021-07-29 15:40:00,32.14,32.15,32.11,32.13,92939.0,30.4653,30.4747,30.4368,30.4558,92939.0
2021-07-29 15:45:00,32.13,32.15,32.12,32.13,118051.0,30.4558,30.4747,30.4463,30.4558,118051.0
2021-07-29 15:50:00,32.13,32.13,32.07,32.09,251923.0,30.4558,30.4558,30.3989,30.4179,251923.0
2021-07-29 15:55:00,32.09,32.12,32.05,32.09,485805.0,30.4179,30.4463,30.3799,30.4179,485805.0
2021-07-30 09:30:00,32.03,32.18,32.0,32.15,162356.0,30.361,30.5032,30.3326,30.4747,162356.0
2021-07-30 09:35:00,32.16,32.26,32.11,32.24,109856.0,30.4842,30.579,30.4368,30.56,109856.0
2021-07-30 09:40:00,32.24,32.31,32.21,32.27,89476.0,30.56,30.6264,30.5316,30.5885,89476.0
2021-07-30 09:45:00,32.27,32.27,32.19,32.2,44746.0,30.5885,30.5885,30.5127,30.5221,44746.0
2021-07-30 09:50:00,32.2,32.23,32.1,32.22,52335.0,30.5221,30.5506,30.4273,30.5411,52335.0
2021-07-30 09:55:00,32.22,32.24,32.17,32.18,49795.0,30.5411,30.56,30.4937,30.5032,49795.0
2021-07-30 10:00:00,32.17,32.22,32.16,32.22,44299.0,30.4937,30.5411,30.4842,30.5411,44299.0
2021-07-30 10:05:00,32.2,32.22,32.19,32.2,34635.0,30.5221,30.5411,30.5127,30.5221,34635.0
2021-07-30 10:10:00,32.2,32.24,32.17,32.2,48450.0,30.5221,30.56,30.4937,30.5221,48450.0
2021-07-30 10:15:00,32.2,32.21,32.18,32.19,141878.0,30.5221,30.5316,30.5032,30.5127,141878.0
2021-07-30 10:20:00,32.19,32.26,32.18,32.22,111982.0,30.5127,30.579,30.5032,30.5411,111982.0
2021-07-30 10:25:00,32.22,32.23,32.18,32.19,76255.0,30.5411,30.5506,30.5032,30.5127,76255.0
2021-07-30 10:30:00,32.2,32.23,32.18,32.2,81695.0,30.5221,30.5506,30.5032,30.5221,81695.0
2021-07-30 10:35:00,32.19,32.23,32.18,32.2,65125.0,30.5127,30.5506,30.5032,30.5221,65125.0
2021-07-30 10:40:00,32.2,32.22,32.18,32.19,139102.0,30.5221,30.5411,30.5032,30.5127,139102.0
2021-07-30 10:45:00,32.19,32.25,32.19,32.21,45123.0,30.5127,30.5695,30.5127,30.5316,45123.0
2021-07-30 10:50:00,32.22,32.24,32.18,32.2,45345.0,30.5411,30.56,30.5032,30.5221,45345.0
2021-07-30 10:55:00,32.19,32.2,32.15,32.16,126435.0,30.5127,30.5221,30.4747,30.4842,126435.0
2021-07-30 11:00:00,32.16,32.17,32.12,32.13,66040.0,30.4842,30.4937,30.4463,30.4558,66040.0
2021-07-30 11:05:00,32.13,32.18,32.12,32.18,33459.0,30.4558,30.5032,30.4463,30.5032,33459.0
2021-07-30 11:10:00,32.17,32.22,32.15,32.2,49642.0,30.4937,30.5411,30.4747,30.5221,49642.0
2021-07-30 11:15:00,32.2,32.25,32.19,32.23,133407.0,30.5221,30.5695,30.5127,30.5506,133407.0
2021-07-30 11:20:00,32.23,32.23,32.18,32.2,19876.0,30.5506,30.5506,30.5032,30.5221,19876.0
2021-07-30 11:25:00,32.21,32.23,32.2,32.2,40415.0,30.5316,30.5506,30.5221,30.5221,40415.0
2021-07-30 11:30:00,32.2,32.24,32.15,32.16,41479.0,30.5221,30.56,30.4747,30.4842,41479.0
2021-07-30 11:35:00,32.16,32.18,32.14,32.16,49552.0,30.4842,30.5032,30.4653,30.4842,49552.0
2021-07-30 11:40:00,32.16,32.18,32.15,32.17,31151.0,30.4842,30.5032,30.4747,30.4937,31151.0
2021-07-30 11:45:00,32.17,32.17,32.11,32.11,19969.0,30.4937,30.4937,30.4368,30.4368,19969.0
2021-07-30 11:50:00,32.11,32.12,32.06,32.12,52011.0,30.4368,30.4463,30.3894,30.4463,52011.0
2021-07-30 11:55:00,32.12,32.12,32.08,32.11,24874.0,30.4463,30.4463,30.4084,30.4368,24874.0
2021-07-30 12:00:00,32.12,32.13,32.09,32.12,21809.0,30.4463,30.4558,30.4179,30.4463,21809.0
2021-07-30 12:05:00,32.11,32.15,32.11,32.15,39279.0,30.4368,30.4747,30.4368,30.4747,39279.0
2021-07-30 12:10:00,32.14,32.16,32.13,32.16,51849.0,30.4653,30.4842,30.4558,30.4842,51849.0
2021-07-30 12:15:00,32.15,32.16,32.11,32.13,23823.0,30.4747,30.4842,30.4368,30.4558,23823.0
2021-07-30 12:20:00,32.13,32.14,32.12,32.13,19968.0,30.4558,30.4653,30.4463,30.4558,19968.0
2021-07-30 12:25:00,32.12,32.15,32.12,32.14,25996.0,30.4463,30.4747,30.4463,30.4653,25996.0
2021-07-30 12:30:00,32.14,32.17,32.13,32.17,33052.0,30.4653,30.4937,30.4558,30.4937,33052.0
2021-07-30 12:35:00,32.17,32.17,32.12,32.12,34091.0,30.4937,30.4937,30.4463,30.4463,34091.0
2021-07-30 12:40:00,32.13,32.15,32.11,32.11,36310.0,30.4558,30.4747,30.4368,30.4368,36310.0
2021-07-30 12:45:00,32.12,32.12,32.1,32.11,18044.0,30.4463,30.4463,30.4273,30.4368,18044.0
2021-07-30 12:50:00,32.11,32.15,32.1,32.13,39692.0,30.4368,30.4747,30.4273,30.4558,39692.0
2021-07-30 12:55:00,32.13,32.14,32.1,32.11,19499.0,30.4558,30.4653,30.4273,30.4368,19499.0
2021-07-30 13:00:00,32.11,32.11,32.07,32.09,26994.0,30.4368,30.4368,30.3989,30.4179,26994.0
2021-07-30 13:05:00,32.09,32.13,32.08,32.12,18677.0,30.4179,30.4558,30.4084,30.4463,18677.0
2021-07-30 13:10:00,32.11,32.12,32.1,32.12,10317.0,30.4368,30.4463,30.4273,30.4463,10317.0
2021-07-30 13:15:00,32.12,32.17,32.11,32.16,34934.0,30.4463,30.4937,30.4368,30.4842,34934.0
2021-07-30 13:20:00,32.16,32.17,32.14,32.16,92031.0,30.4842,30.4937,30.4653,30.4842,92031.0
2021-07-30 13:25:00,32.16,32.19,32.15,32.16,66209.0,30.4842,30.5127,30.4747,30.4842,66209.0
2021-07-30 13:30:00,32.17,32.21,32.16,32.2,25061.0,30.4937,30.5316,30.4842,30.5221,25061.0
2021-07-30 13:35:00,32.21,32.23,32.2,32.23,40447.0,30.5316,30.5506,30.5221,30.5506,40447.0
2021-07-30 13:40:00,32.22,32.24,32.2,32.23,42985.0,30.5411,30.56,30.5221,30.5506,42985.0
2021-07-30 13:45:00,32.23,32.25,32.21,32.25,38784.0,30.5506,30.5695,30.5316,30.5695,38784.0
2021-07-30 13:50:00,32.24,32.25,32.22,32.23,29057.0,30.56,30.5695,30.5411,30.5506,29057.0
2021-07-30 13:55:00,32.23,32.24,32.22,32.23,37439.0,30.5506,30.56,30.5411,30.5506,37439.0
2021-07-30 14:00:00,32.23,32.24,32.21,32.23,44798.0,30.5506,30.56,30.5316,30.5506,44798.0
2021-07-30 14:05:00,32.23,32.24,32.2,32.21,37613.0,30.5506,30.56,30.5221,30.5316,37613.0
2021-07-30 14:10:00,32.21,32.22,32.19,32.22,26835.0,30.5316,30.5411,30.5127,30.5411,26835.0
2021-07-30 14:15:00,32.22,32.24,32.2,32.2,36516.0,30.5411,30.56,30.5221,30.5221,36516.0
2021-07-30 14:20:00,32.2,32.22,32.18,32.19,29454.0,30.5221,30.5411,30.5032,30.5127,29454.0
2021-07-30 14:25:00,32.18,32.19,32.17,32.19,43586.0,30.5032,30.5127,30.4937,30.5127,43586.0
2021-07-30 14:30:00,32.19,32.2,32.16,32.18,36126.0,30.5127,30.5221,30.4842,30.5032,36126.0
2021-07-30 14:35:00,32.17,32.18,32.15,32.16,45378.0,30.4937,30.5032,30.4747,30.4842,45378.0
2021-07-30 14:40:00,32.16,32.2,32.15,32.2,28065.0,30.4842,30.5221,30.4747,30.5221,28065.0
2021-07-30 14:45:00,32.2,32.21,32.19,32.21,107914.0,30.5221,30.5316,30.5127,30.5316,107914.0
2021-07-30 14:50:00,32.2,32.24,32.2,32.22,102098.0,30.5221,30.56,30.5221,30.5411,102098.0
2021-07-30 14:55:00,32.23,32.24,32.2,32.23,73493.0,30.5506,30.56,30.5221,30.5506,73493.0
2021-07-30 15:00:00,32.23,32.28,32.23,32.28,34565.0,30.5506,30.598,30.5506,30.598,34565.0
2021-07-30 15:05:00,32.27,32.29,32.26,32.29,53548.0,30.5885,30.6074,30.579,30.6074,53548.0
2021-07-30 15:10:00,32.29,32.29,32.27,32.28,39118.0,30.6074,30.6074,30.5885,30.598,39118.0
2021-07-30 15:15:00,32.27,32.28,32.25,32.25,81893.0,30.5885,30.598,30.5695,30.5695,81893.0
2021-07-30 15:20:00,32.26,32.28,32.25,32.26,121871.0,30.579,30.598,30.5695,30.579,121871.0
2021-07-30 15:25:00,32.26,32.32,32.25,32.3,100246.0,30.579,30.6359,30.5695,30.6169,100246.0
2021-07-30 15:30:00,32.3,32.34,32.28,32.34,77173.0,30.6169,30.6548,30.598,30.6548,77173.0
2021-07-30 15:35:00,32.34,32.34,32.31,32.33,86215.0,30.6548,30.6548,30.6264,30.6454,86215.0
2021-07-30 15:40:00,32.33,32.33,32.27,32.28,131963.0,30.6454,30.6454,30.5885,30.598,131963.0
2021-07-30 15:45:00,32.28,32.29,32.26,32.29,106161.0,30.598,30.6074,30.579,30.6074,106161.0
2021-07-30 15:50:00,32.29,32.35,32.26,32.32,339833.0,30.6074,30.6643,30.579,30.6359,339833.0
2021-07-30 15:55:00,32.31,32.35,32.27,32.34,778113.0,30.6264,30.6643,30.5885,30.6548,778113.0
2021-08-02 09:30:00,32.49,32.63,32.42,32.49,187103.0,30.797,30.9297,30.7307,30.797,187103.0
2021-08-02 09:35:00,32.5,32.56,32.49,32.52,66110.0,30.8065,30.8634,30.797,30.8255,66110.0
2021-08-02 09:40:00,32.53,32.6,32.5,32.52,128635.0,30.8349,30.9013,30.8065,30.8255,128635.0
2021-08-02 09:45:00,32.52,32.57,32.52,32.54,75188.0,30.8255,30.8729,30.8255,30.8444,75188.0
2021-08-02 09:50:00,32.55,32.57,32.43,32.43,55041.0,30.8539,30.8729,30.7401,30.7401,55041.0
2021-08-02 09:55:00,32.43,32.43,32.31,32.32,94721.0,30.7401,30.7401,30.6264,30.6359,94721.0
2021-08-02 10:00:00,32.31,32.33,32.25,32.32,181048.0,30.6264,30.6454,30.5695,30.6359,181048.0
2021-08-02 10:05:00,32.32,32.38,32.27,32.37,63543.0,30.6359,30.6928,30.5885,30.6833,63543.0
2021-08-02 10:10:00,32.37,32.4,32.33,32.39,64432.0,30.6833,30.7117,30.6454,30.7022,64432.0
2021-08-02 10:15:00,32.38,32.4,32.35,32.36,108593.0,30.6928,30.7117,30.6643,30.6738,108593.0
2021-08-02 10:20:00,32.36,32.37,32.33,32.35,48140.0,30.6738,30.6833,30.6454,30.6643,48140.0
2021-08-02 10:25:00,32.35,32.4,32.33,32.33,83305.0,30.6643,30.7117,30.6454,30.6454,83305.0
2021-08-02 10:30:00,32.34,32.36,32.32,32.35,34686.0,30.6548,30.6738,30.6359,30.6643,34686.0
2021-08-02 10:35:00,32.34,32.35,32.3,32.31,64701.0,30.6548,30.6643,30.6169,30.6264,64701.0
2021-08-02 10:40:00,32.31,32.33,32.28,32.29,38256.0,30.6264,30.6454,30.598,30.6074,38256.0
2021-08-02 10:45:00,32.3,32.33,32.29,32.31,51556.0,30.6169,30.6454,30.6074,30.6264,51556.0
2021-08-02 10:50:00,32.3,32.31,32.26,32.28,36969.0,30.6169,30.6264,30.579,30.598,36969.0
2021-08-02 10:55:00,32.28,32.3,32.25,32.26,52039.0,30.598,30.6169,30.5695,30.579,52039.0
2021-08-02 11:00:00,32.27,32.27,32.22,32.23,41768.0,30.5885,30.5885,30.5411,30.5506,41768.0
2021-08-02 11:05:00,32.22,32.29,32.21,32.28,42075.0,30.5411,30.6074,30.5316,30.598,42075.0
2021-08-02 11:10:00,32.28,32.28,32.23,32.24,30592.0,30.598,30.598,30.5506,30.56,30592.0
2021-08-02 11:15:00,32.24,32.25,32.21,32.24,29956.0,30.56,30.5695,30.5316,30.56,29956.0
2021-08-02 11:20:00,32.25,32.28,32.23,32.27,30855.0,30.5695,30.598,30.5506,30.5885,30855.0
2021-08-02 11:25:00,32.27,32.28,32.23,32.23,63566.0,30.5885,30.598,30.5506,30.5506,63566.0
2021-08-02 11:30:00,32.24,32.24,32.2,32.23,112688.0,30.56,30.56,30.5221,30.5506,112688.0
2021-08-02 11:35:00,32.23,32.24,32.19,32.2,38783.0,30.5506,30.56,30.5127,30.5221,38783.0
2021-08-02 11:40:00,32.2,32.22,32.13,32.13,69898.0,30.5221,30.5411,30.4558,30.4558,69898.0
2021-08-02 11:45:00,32.14,32.15,32.09,32.09,69593.0,30.4653,30.4747,30.4179,30.4179,69593.0
2021-08-02 11:50:00,32.09,32.1,32.05,32.07,30803.0,30.4179,30.4273,30.3799,30.3989,30803.0
2021-08-02 11:55:00,32.07,32.09,32.03,32.03,50960.0,30.3989,30.4179,30.361,30.361,50960.0
2021-08-02 12:00:00,32.04,32.04,32.0,32.02,58530.0,30.3705,30.3705,30.3326,30.3515,58530.0
2021-08-02 12:05:00,32.03,32.07,32.02,32.05,63048.0,30.361,30.3989,30.3515,30.3799,63048.0
2021-08-02 12:10:00,32.05,32.07,32.01,32.01,80298.0,30.3799,30.3989,30.342,30.342,80298.0
2021-08-02 12:15:00,32.02,32.04,32.0,32.02,82308.0,30.3515,30.3705,30.3326,30.3515,82308.0
2021-08-02 12:20:00,32.01,32.03,31.96,31.97,72154.0,30.342,30.361,30.2946,30.3041,72154.0
2021-08-02 12:25:00,31.97,32.01,31.97,32.01,64450.0,30.3041,30.342,30.3041,30.342,64450.0
2021-08-02 12:30:00,32.01,32.06,32.0,32.05,45882.0,30.342,30.3894,30.3326,30.3799,45882.0
2021-08-02 12:35:00,32.05,32.07,32.03,32.05,37594.0,30.3799,30.3989,30.361,30.3799,37594.0
2021-08-02 12:40:00,32.06,32.09,32.05,32.08,68996.0,30.3894,30.4179,30.3799,30.4084,68996.0
2021-08-02 12:45:00,32.08,32.09,32.06,32.09,50765.0,30.4084,30.4179,30.3894,30.4179,50765.0
2021-08-02 12:50:00,32.09,32.09,32.01,32.02,45636.0,30.4179,30.4179,30.342,30.3515,45636.0
2021-08-02 12:55:00,32.01,32.05,32.01,32.05,29710.0,30.342,30.3799,30.342,30.3799,29710.0
2021-08-02 13:00:00,32.05,32.07,32.03,32.07,55318.0,30.3799,30.3989,30.361,30.3989,55318.0
2021-08-02 13:05:00,32.06,32.06,32.04,32.05,18091.0,30.3894,30.3894,30.3705,30.3799,18091.0
2021-08-02 13:10:00,32.05,32.08,32.03,32.08,39436.0,30.3799,30.4084,30.361,30.4084,39436.0
2021-08-02 13:15:00,32.08,32.08,32.04,32.08,40235.0,30.4084,30.4084,30.3705,30.4084,40235.0
2021-08-02 13:20:00,32.08,32.12,32.07,32.12,37482.0,30.4084,30.4463,30.3989,30.4463,37482.0
2021-08-02 13:25:00,32.11,32.12,32.1,32.12,37992.0,30.4368,30.4463,30.4273,30.4463,37992.0
2021-08-02 13:30:00,32.12,32.12,32.06,32.08,33510.0,30.4463,30.4463,30.3894,30.4084,33510.0
2021-08-02 13:35:00,32.08,32.09,32.05,32.05,44120.0,30.4084,30.4179,30.3799,30.3799,44120.0
2021-08-02 13:40:00,32.05,32.09,32.05,32.08,41221.0,30.3799,30.4179,30.3799,30.4084,41221.0
2021-08-02 13:45:00,32.07,32.08,32.04,32.05,32840.0,30.3989,30.4084,30.3705,30.3799,32840.0
2021-08-02 13:50:00,32.05,32.07,32.03,32.06,52379.0,30.3799,30.3989,30.361,30.3894,52379.0
2021-08-02 13:55:00,32.06,32.08,32.05,32.07,32988.0,30.3894,30.4084,30.3799,30.3989,32988.0
2021-08-02 14:00:00,32.07,32.07,32.04,32.05,30176.0,30.3989,30.3989,30.3705,30.3799,30176.0
2021-08-02 14:05:00,32.05,32.15,32.05,32.15,169483.0,30.3799,30.4747,30.3799,30.4747,169483.0
2021-08-02 14:10:00,32.15,32.18,32.14,32.16,74801.0,30.4747,30.5032,30.4653,30.4842,74801.0
2021-08-02 14:15:00,32.16,32.19,32.16,32.18,23172.0,30.4842,30.5127,30.4842,30.5032,23172.0
2021-08-02 14:20:00,32.18,32.18,32.15,32.16,41659.0,30.5032,30.5032,30.4747,30.4842,41659.0
2021-08-02 14:25:00,32.15,32.16,32.13,32.14,49556.0,30.4747,30.4842,30.4558,30.4653,49556.0
2021-08-02 14:30:00,32.15,32.15,32.13,32.13,31951.0,30.4747,30.4747,30.4558,30.4558,31951.0
2021-08-02 14:35:00,32.13,32.15,32.12,32.15,35156.0,30.4558,30.4747,30.4463,30.4747,35156.0
2021-08-02 14:40:00,32.15,32.15,32.12,32.14,63445.0,30.4747,30.4747,30.4463,30.4653,63445.0
2021-08-02 14:45:00,32.14,32.16,32.13,32.16,32773.0,30.4653,30.4842,30.4558,30.4842,32773.0
2021-08-02 14:50:00,32.16,32.19,32.15,32.19,43918.0,30.4842,30.5127,30.4747,30.5127,43918.0
2021-08-02 14:55:00,32.18,32.2,32.17,32.18,41775.0,30.5032,30.5221,30.4937,30.5032,41775.0
2021-08-02 15:00:00,32.17,32.18,32.16,32.16,28507.0,30.4937,30.5032,30.4842,30.4842,28507.0
2021-08-02 15:05:00,32.16,32.17,32.13,32.16,55130.0,30.4842,30.4937,30.4558,30.4842,55130.0
2021-08-02 15:10:00,32.16,32.16,32.15,32.16,21705.0,30.4842,30.4842,30.4747,30.4842,21705.0
2021-08-02 15:15:00,32.15,32.16,32.13,32.13,57619.0,30.4747,30.4842,30.4558,30.4558,57619.0
2021-08-02 15:20:00,32.13,32.14,32.09,32.11,87347.0,30.4558,30.4653,30.4179,30.4368,87347.0
2021-08-02 15:25:00,32.1,32.11,32.08,32.11,75034.0,30.4273,30.4368,30.4084,30.4368,75034.0
2021-08-02 15:30:00,32.11,32.13,32.09,32.13,83935.0,30.4368,30.4558,30.4179,30.4558,83935.0
2021-08-02 15:35:00,32.12,32.13,32.12,32.12,61105.0,30.4463,30.4558,30.4463,30.4463,61105.0
2021-08-02 15:40:00,32.13,32.14,32.12,32.14,90292.0,30.4558,30.4653,30.4463,30.4653,90292.0
2021-08-02 15:45:00,32.14,32.16,32.1,32.11,148955.0,30.4653,30.4842,30.4273,30.4368,148955.0
2021-08-02 15:50:00,32.1,32.14,32.09,32.12,322661.0,30.4273,30.4653,30.4179,30.4463,322661.0
2021-08-02 15:55:00,32.12,32.12,32.07,32.09,378919.0,30.4463,30.4463,30.3989,30.4179,378919.0
2021-08-03 09:30:00,32.2,32.31,32.17,32.23,151514.0,30.5221,30.6264,30.4937,30.5506,151514.0
2021-08-03 09:35:00,32.22,32.25,32.17,32.19,71293.0,30.5411,30.5695,30.4937,30.5127,71293.0
2021-08-03 09:40:00,32.18,32.19,32.09,32.13,33879.0,30.5032,30.5127,30.4179,30.4558,33879.0
2021-08-03 09:45:00,32.13,32.14,32.06,32.06,52210.0,30.4558,30.4653,30.3894,30.3894,52210.0
2021-08-03 09:50:00,32.06,32.14,32.05,32.09,38423.0,30.3894,30.4653,30.3799,30.4179,38423.0
2021-08-03 09:55:00,32.09,32.09,32.03,32.05,28846.0,30.4179,30.4179,30.361,30.3799,28846.0
2021-08-03 10:00:00,32.04,32.11,32.04,32.1,65033.0,30.3705,30.4368,30.3705,30.4273,65033.0
2021-08-03 10:05:00,32.11,32.14,32.07,32.11,71960.0,30.4368,30.4653,30.3989,30.4368,71960.0
2021-08-03 10:10:00,32.11,32.12,32.05,32.09,83005.0,30.4368,30.4463,30.3799,30.4179,83005.0
2021-08-03 10:15:00,32.09,32.19,32.08,32.17,44872.0,30.4179,30.5127,30.4084,30.4937,44872.0
2021-08-03 10:20:00,32.17,32.18,32.14,32.16,133487.0,30.4937,30.5032,30.4653,30.4842,133487.0
2021-08-03 10:25:00,32.16,32.19,32.14,32.18,55526.0,30.4842,30.5127,30.4653,30.5032,55526.0
2021-08-03 10:30:00,32.19,32.23,32.18,32.23,84954.0,30.5127,30.5506,30.5032,30.5506,84954.0
2021-08-03 10:35:00,32.22,32.25,32.18,32.22,57268.0,30.5411,30.5695,30.5032,30.5411,57268.0
2021-08-03 10:40:00,32.23,32.24,32.18,32.18,30351.0,30.5506,30.56,30.5032,30.5032,30351.0
2021-08-03 10:45:00,32.19,32.2,32.15,32.2,98277.0,30.5127,30.5221,30.4747,30.5221,98277.0
2021-08-03 10:50:00,32.2,32.23,32.17,32.19,42876.0,30.5221,30.5506,30.4937,30.5127,42876.0
2021-08-03 10:55:00,32.19,32.23,32.17,32.18,27836.0,30.5127,30.5506,30.4937,30.5032,27836.0
2021-08-03 11:00:00,32.18,32.2,32.14,32.15,31489.0,30.5032,30.5221,30.4653,30.4747,31489.0
2021-08-03 11:05:00,32.16,32.19,32.12,32.16,38883.0,30.4842,30.5127,30.4463,30.4842,38883.0
2021-08-03 11:10:00,32.16,32.23,32.15,32.22,52696.0,30.4842,30.5506,30.4747,30.5411,52696.0
2021-08-03 11:15:00,32.22,32.22,32.15,32.16,34481.0,30.5411,30.5411,30.4747,30.4842,34481.0
2021-08-03 11:20:00,32.16,32.2,32.13,32.19,32919.0,30.4842,30.5221,30.4558,30.5127,32919.0
2021-08-03 11:25:00,32.2,32.25,32.18,32.25,57037.0,30.5221,30.5695,30.5032,30.5695,57037.0
2021-08-03 11:30:00,32.25,32.34,32.24,32.32,51762.0,30.5695,30.6548,30.56,30.6359,51762.0
2021-08-03 11:35:00,32.32,32.37,32.32,32.37,63386.0,30.6359,30.6833,30.6359,30.6833,63386.0
2021-08-03 11:40:00,32.37,32.54,32.35,32.52,141405.0,30.6833,30.8444,30.6643,30.8255,141405.0
2021-08-03 11:45:00,32.5,32.54,32.46,32.48,48322.0,30.8065,30.8444,30.7686,30.7875,48322.0
2021-08-03 11:50:00,32.48,32.49,32.45,32.47,44777.0,30.7875,30.797,30.7591,30.7781,44777.0
2021-08-03 11:55:00,32.47,32.5,32.45,32.48,48968.0,30.7781,30.8065,30.7591,30.7875,48968.0
2021-08-03 12:00:00,32.48,32.48,32.45,32.47,38189.0,30.7875,30.7875,30.7591,30.7781,38189.0
2021-08-03 12:05:00,32.47,32.47,32.44,32.44,34523.0,30.7781,30.7781,30.7496,30.7496,34523.0
2021-08-03 12:10:00,32.44,32.44,32.41,32.42,32677.0,30.7496,30.7496,30.7212,30.7307,32677.0
2021-08-03 12:15:00,32.42,32.47,32.4,32.45,76890.0,30.7307,30.7781,30.7117,30.7591,76890.0
2021-08-03 12:20:00,32.45,32.46,32.43,32.45,29158.0,30.7591,30.7686,30.7401,30.7591,29158.0
2021-08-03 12:25:00,32.45,32.47,32.43,32.45,38289.0,30.7591,30.7781,30.7401,30.7591,38289.0
2021-08-03 12:30:00,32.44,32.46,32.41,32.45,26408.0,30.7496,30.7686,30.7212,30.7591,26408.0
2021-08-03 12:35:00,32.45,32.46,32.44,32.44,29261.0,30.7591,30.7686,30.7496,30.7496,29261.0
2021-08-03 12:40:00,32.45,32.46,32.43,32.44,24313.0,30.7591,30.7686,30.7401,30.7496,24313.0
2021-08-03 12:45:00,32.45,32.45,32.42,32.44,27238.0,30.7591,30.7591,30.7307,30.7496,27238.0
2021-08-03 12:50:00,32.44,32.46,32.43,32.44,26384.0,30.7496,30.7686,30.7401,30.7496,26384.0
2021-08-03 12:55:00,32.44,32.44,32.41,32.41,24659.0,30.7496,30.7496,30.7212,30.7212,24659.0
2021-08-03 13:00:00,32.42,32.46,32.41,32.45,27299.0,30.7307,30.7686,30.7212,30.7591,27299.0
2021-08-03 13:05:00,32.46,32.48,32.45,32.45,41541.0,30.7686,30.7875,30.7591,30.7591,41541.0
2021-08-03 13:10:00,32.45,32.45,32.41,32.43,26588.0,30.7591,30.7591,30.7212,30.7401,26588.0
2021-08-03 13:15:00,32.43,32.43,32.4,32.41,9715.0,30.7401,30.7401,30.7117,30.7212,9715.0
2021-08-03 13:20:00,32.41,32.46,32.4,32.45,43596.0,30.7212,30.7686,30.7117,30.7591,43596.0
2021-08-03 13:25:00,32.45,32.5,32.44,32.49,89919.0,30.7591,30.8065,30.7496,30.797,89919.0
2021-08-03 13:30:00,32.49,32.49,32.46,32.47,21879.0,30.797,30.797,30.7686,30.7781,21879.0
2021-08-03 13:35:00,32.47,32.48,32.46,32.48,27016.0,30.7781,30.7875,30.7686,30.7875,27016.0
2021-08-03 13:40:00,32.48,32.5,32.48,32.48,35137.0,30.7875,30.8065,30.7875,30.7875,35137.0
2021-08-03 13:45:00,32.48,32.5,32.47,32.5,31901.0,30.7875,30.8065,30.7781,30.8065,31901.0
2021-08-03 13:50:00,32.5,32.52,32.5,32.51,28305.0,30.8065,30.8255,30.8065,30.816,28305.0
2021-08-03 13:55:00,32.51,32.52,32.5,32.52,19270.0,30.816,30.8255,30.8065,30.8255,19270.0
2021-08-03 14:00:00,32.52,32.53,32.5,32.5,29513.0,30.8255,30.8349,30.8065,30.8065,29513.0
2021-08-03 14:05:00,32.5,32.51,32.49,32.5,26304.0,30.8065,30.816,30.797,30.8065,26304.0
2021-08-03 14:10:00,32.5,32.53,32.48,32.51,43575.0,30.8065,30.8349,30.7875,30.816,43575.0
2021-08-03 14:15:00,32.51,32.52,32.49,32.52,23240.0,30.816,30.8255,30.797,30.8255,23240.0
2021-08-03 14:20:00,32.52,32.53,32.5,32.5,33680.0,30.8255,30.8349,30.8065,30.8065,33680.0
2021-08-03 14:25:00,32.5,32.52,32.49,32.51,28624.0,30.8065,30.8255,30.797,30.816,28624.0
2021-08-03 14:30:00,32.52,32.52,32.48,32.48,26427.0,30.8255,30.8255,30.7875,30.7875,26427.0
2021-08-03 14:35:00,32.48,32.5,32.48,32.5,22653.0,30.7875,30.8065,30.7875,30.8065,22653.0
2021-08-03 14:40:00,32.5,32.5,32.46,32.46,24940.0,30.8065,30.8065,30.7686,30.7686,24940.0
2021-08-03 14:45:00,32.46,32.47,32.42,32.43,34307.0,30.7686,30.7781,30.7307,30.7401,34307.0
2021-08-03 14:50:00,32.43,32.44,32.41,32.43,29602.0,30.7401,30.7496,30.7212,30.7401,29602.0
2021-08-03 14:55:00,32.44,32.44,32.41,32.42,41230.0,30.7496,30.7496,30.7212,30.7307,41230.0
2021-08-03 15:00:00,32.43,32.43,32.39,32.4,25685.0,30.7401,30.7401,30.7022,30.7117,25685.0
2021-08-03 15:05:00,32.39,32.42,32.38,32.4,45819.0,30.7022,30.7307,30.6928,30.7117,45819.0
2021-08-03 15:10:00,32.41,32.43,32.39,32.43,27577.0,30.7212,30.7401,30.7022,30.7401,27577.0
2021-08-03 15:15:00,32.43,32.44,32.42,32.43,39984.0,30.7401,30.7496,30.7307,30.7401,39984.0
2021-08-03 15:20:00,32.43,32.47,32.43,32.47,33156.0,30.7401,30.7781,30.7401,30.7781,33156.0
2021-08-03 15:25:00,32.47,32.47,32.44,32.45,60344.0,30.7781,30.7781,30.7496,30.7591,60344.0
2021-08-03 15:30:00,32.45,32.47,32.44,32.45,56716.0,30.7591,30.7781,30.7496,30.7591,56716.0
2021-08-03 15:35:00,32.46,32.46,32.43,32.45,59977.0,30.7686,30.7686,30.7401,30.7591,59977.0
2021-08-03 15:40:00,32.46,32.47,32.43,32.43,94133.0,30.7686,30.7781,30.7401,30.7401,94133.0
2021-08-03 15:45:00,32.43,32.45,32.42,32.45,72847.0,30.7401,30.7591,30.7307,30.7591,72847.0
2021-08-03 15:50:00,32.44,32.46,32.4,32.42,145926.0,30.7496,30.7686,30.7117,30.7307,145926.0
2021-08-03 15:55:00,32.41,32.44,32.41,32.42,264333.0,30.7212,30.7496,30.7212,30.7307,264333.0
2021-08-04 09:30:00,32.25,32.29,32.13,32.21,161192.0,30.5695,30.6074,30.4558,30.5316,161192.0
2021-08-04 09:35:00,32.21,32.21,32.09,32.14,68311.0,30.5316,30.5316,30.4179,30.4653,68311.0
2021-08-04 09:40:00,32.14,32.17,32.07,32.07,60595.0,30.4653,30.4937,30.3989,30.3989,60595.0
2021-08-04 09:45:00,32.08,32.23,32.06,32.19,73011.0,30.4084,30.5506,30.3894,30.5127,73011.0
2021-08-04 09:50:00,32.19,32.27,32.18,32.23,54000.0,30.5127,30.5885,30.5032,30.5506,54000.0
2021-08-04 09:55:00,32.23,32.27,32.2,32.27,36693.0,30.5506,30.5885,30.5221,30.5885,36693.0
2021-08-04 10:00:00,32.27,32.38,32.26,32.37,50904.0,30.5885,30.6928,30.579,30.6833,50904.0
2021-08-04 10:05:00,32.38,32.39,32.34,32.37,110764.0,30.6928,30.7022,30.6548,30.6833,110764.0
2021-08-04 10:10:00,32.36,32.37,32.28,32.3,46099.0,30.6738,30.6833,30.598,30.6169,46099.0
2021-08-04 10:15:00,32.3,32.31,32.25,32.26,34698.0,30.6169,30.6264,30.5695,30.579,34698.0
2021-08-04 10:20:00,32.25,32.27,32.22,32.23,52465.0,30.5695,30.5885,30.5411,30.5506,52465.0
2021-08-04 10:25:00,32.23,32.25,32.18,32.21,47918.0,30.5506,30.5695,30.5032,30.5316,47918.0
2021-08-04 10:30:00,32.21,32.21,32.11,32.15,42540.0,30.5316,30.5316,30.4368,30.4747,42540.0
2021-08-04 10:35:00,32.15,32.16,32.09,32.15,54988.0,30.4747,30.4842,30.4179,30.4747,54988.0
2021-08-04 10:40:00,32.15,32.17,32.11,32.12,41086.0,30.4747,30.4937,30.4368,30.4463,41086.0
2021-08-04 10:45:00,32.12,32.14,32.1,32.11,53524.0,30.4463,30.4653,30.4273,30.4368,53524.0
2021-08-04 10:50:00,32.11,32.12,32.05,32.07,66193.0,30.4368,30.4463,30.3799,30.3989,66193.0
2021-08-04 10:55:00,32.08,32.09,32.02,32.04,85487.0,30.4084,30.4179,30.3515,30.3705,85487.0
2021-08-04 11:00:00,32.03,32.03,31.95,32.0,72052.0,30.361,30.361,30.2852,30.3326,72052.0
2021-08-04 11:05:00,32.0,32.06,31.99,32.05,51307.0,30.3326,30.3894,30.3231,30.3799,51307.0
2021-08-04 11:10:00,32.06,32.07,32.0,32.04,42586.0,30.3894,30.3989,30.3326,30.3705,42586.0
2021-08-04 11:15:00,32.04,32.07,32.03,32.05,50603.0,30.3705,30.3989,30.361,30.3799,50603.0
2021-08-04 11:20:00,32.05,32.05,31.96,31.98,61007.0,30.3799,30.3799,30.2946,30.3136,61007.0
2021-08-04 11:25:00,31.97,32.01,31.95,32.0,31327.0,30.3041,30.342,30.2852,30.3326,31327.0
2021-08-04 11:30:00,32.01,32.01,31.97,32.01,36625.0,30.342,30.342,30.3041,30.342,36625.0
2021-08-04 11:35:00,32.01,32.02,31.95,31.98,75991.0,30.342,30.3515,30.2852,30.3136,75991.0
2021-08-04 11:40:00,31.98,31.98,31.92,31.94,62593.0,30.3136,30.3136,30.2567,30.2757,62593.0
2021-08-04 11:45:00,31.93,31.97,31.91,31.91,50394.0,30.2662,30.3041,30.2472,30.2472,50394.0
2021-08-04 11:50:00,31.91,31.92,31.86,31.9,111338.0,30.2472,30.2567,30.1998,30.2378,111338.0
2021-08-04 11:55:00,31.9,31.92,31.89,31.91,65181.0,30.2378,30.2567,30.2283,30.2472,65181.0
2021-08-04 12:00:00,31.91,31.94,31.88,31.93,60580.0,30.2472,30.2757,30.2188,30.2662,60580.0
2021-08-04 12:05:00,31.94,31.95,31.93,31.95,37614.0,30.2757,30.2852,30.2662,30.2852,37614.0
2021-08-04 12:10:00,31.95,31.95,31.89,31.92,41672.0,30.2852,30.2852,30.2283,30.2567,41672.0
2021-08-04 12:15:00,31.92,31.94,31.9,31.92,91293.0,30.2567,30.2757,30.2378,30.2567,91293.0
2021-08-04 12:20:00,31.91,31.91,31.86,31.87,55225.0,30.2472,30.2472,30.1998,30.2093,55225.0
2021-08-04 12:25:00,31.87,31.88,31.81,31.82,52989.0,30.2093,30.2188,30.1525,30.1619,52989.0
2021-08-04 12:30:00,31.83,31.84,31.81,31.83,44871.0,30.1714,30.1809,30.1525,30.1714,44871.0
2021-08-04 12:35:00,31.83,31.88,31.83,31.88,27937.0,30.1714,30.2188,30.1714,30.2188,27937.0
2021-08-04 12:40:00,31.88,31.89,31.84,31.87,68478.0,30.2188,30.2283,30.1809,30.2093,68478.0
2021-08-04 12:45:00,31.87,31.9,31.86,31.88,35001.0,30.2093,30.2378,30.1998,30.2188,35001.0
2021-08-04 12:50:00,31.88,31.89,31.87,31.89,25751.0,30.2188,30.2283,30.2093,30.2283,25751.0
2021-08-04 12:55:00,31.89,31.91,31.88,31.91,25756.0,30.2283,30.2472,30.2188,30.2472,25756.0
2021-08-04 13:00:00,31.91,31.94,31.89,31.92,46585.0,30.2472,30.2757,30.2283,30.2567,46585.0
2021-08-04 13:05:00,31.92,31.95,31.91,31.93,35309.0,30.2567,30.2852,30.2472,30.2662,35309.0
2021-08-04 13:10:00,31.93,31.95,31.92,31.95,25673.0,30.2662,30.2852,30.2567,30.2852,25673.0
2021-08-04 13:15:00,31.94,31.95,31.91,31.92,21804.0,30.2757,30.2852,30.2472,30.2567,21804.0
2021-08-04 13:20:00,31.91,31.96,31.9,31.95,42808.0,30.2472,30.2946,30.2378,30.2852,42808.0
2021-08-04 13:25:00,31.95,31.95,31.9,31.91,20139.0,30.2852,30.2852,30.2378,30.2472,20139.0
2021-08-04 13:30:00,31.9,31.91,31.86,31.86,58595.0,30.2378,30.2472,30.1998,30.1998,58595.0
2021-08-04 13:35:00,31.86,31.88,31.84,31.86,46485.0,30.1998,30.2188,30.1809,30.1998,46485.0
2021-08-04 13:40:00,31.86,31.87,31.84,31.85,54570.0,30.1998,30.2093,30.1809,30.1904,54570.0
2021-08-04 13:45:00,31.85,31.86,31.82,31.86,103819.0,30.1904,30.1998,30.1619,30.1998,103819.0
2021-08-04 13:50:00,31.86,31.89,31.86,31.87,31429.0,30.1998,30.2283,30.1998,30.2093,31429.0
2021-08-04 13:55:00,31.88,31.88,31.86,31.88,20948.0,30.2188,30.2188,30.1998,30.2188,20948.0
2021-08-04 14:00:00,31.88,31.9,31.86,31.9,33683.0,30.2188,30.2378,30.1998,30.2378,33683.0
2021-08-04 14:05:00,31.9,31.9,31.87,31.9,32614.0,30.2378,30.2378,30.2093,30.2378,32614.0
2021-08-04 14:10:00,31.9,31.92,31.89,31.9,46119.0,30.2378,30.2567,30.2283,30.2378,46119.0
2021-08-04 14:15:00,31.9,31.91,31.88,31.89,34245.0,30.2378,30.2472,30.2188,30.2283,34245.0
2021-08-04 14:20:00,31.89,31.9,31.85,31.86,22808.0,30.2283,30.2378,30.1904,30.1998,22808.0
2021-08-04 14:25:00,31.86,31.87,31.84,31.84,34224.0,30.1998,30.2093,30.1809,30.1809,34224.0
2021-08-04 14:30:00,31.84,31.87,31.83,31.87,21649.0,30.1809,30.2093,30.1714,30.2093,21649.0
2021-08-04 14:35:00,31.87,31.88,31.85,31.88,33427.0,30.2093,30.2188,30.1904,30.2188,33427.0
2021-08-04 14:40:00,31.88,31.89,31.85,31.86,27169.0,30.2188,30.2283,30.1904,30.1998,27169.0
2021-08-04 14:45:00,31.86,31.86,31.79,31.81,53279.0,30.1998,30.1998,30.1335,30.1525,53279.0
2021-08-04 14:50:00,31.81,31.82,31.7,31.74,200294.0,30.1525,30.1619,30.0482,30.0861,200294.0
2021-08-04 14:55:00,31.74,31.79,31.73,31.78,41489.0,30.0861,30.1335,30.0766,30.124,41489.0
2021-08-04 15:00:00,31.78,31.82,31.77,31.82,58514.0,30.124,30.1619,30.1145,30.1619,58514.0
2021-08-04 15:05:00,31.82,31.84,31.81,31.83,78786.0,30.1619,30.1809,30.1525,30.1714,78786.0
2021-08-04 15:10:00,31.83,31.88,31.82,31.87,111021.0,30.1714,30.2188,30.1619,30.2093,111021.0
2021-08-04 15:15:00,31.87,31.93,31.85,31.92,87464.0,30.2093,30.2662,30.1904,30.2567,87464.0
2021-08-04 15:20:00,31.92,31.96,31.92,31.95,121096.0,30.2567,30.2946,30.2567,30.2852,121096.0
2021-08-04 15:25:00,31.95,31.98,31.92,31.98,101740.0,30.2852,30.3136,30.2567,30.3136,101740.0
2021-08-04 15:30:00,31.98,32.0,31.96,32.0,103939.0,30.3136,30.3326,30.2946,30.3326,103939.0
2021-08-04 15:35:00,32.0,32.01,31.95,31.98,247630.0,30.3326,30.342,30.2852,30.3136,247630.0
2021-08-04 15:40:00,31.98,31.98,31.95,31.98,121596.0,30.3136,30.3136,30.2852,30.3136,121596.0
2021-08-04 15:45:00,31.98,31.98,31.97,31.97,156650.0,30.3136,30.3136,30.3041,30.3041,156650.0
2021-08-04 15:50:00,31.98,32.0,31.94,31.96,392954.0,30.3136,30.3326,30.2757,30.2946,392954.0
2021-08-04 15:55:00,31.97,31.97,31.91,31.91,537615.0,30.3041,30.3041,30.2472,30.2472,537615.0
2021-08-05 09:30:00,32.02,32.33,32.02,32.16,160362.0,30.3515,30.6454,30.3515,30.4842,160362.0
2021-08-05 09:35:00,32.15,32.29,32.11,32.26,103760.0,30.4747,30.6074,30.4368,30.579,103760.0
2021-08-05 09:40:00,32.26,32.26,32.11,32.13,28357.0,30.579,30.579,30.4368,30.4558,28357.0
2021-08-05 09:45:00,32.13,32.16,32.08,32.14,54084.0,30.4558,30.4842,30.4084,30.4653,54084.0
2021-08-05 09:50:00,32.15,32.17,32.11,32.11,30447.0,30.4747,30.4937,30.4368,30.4368,30447.0
2021-08-05 09:55:00,32.12,32.17,32.11,32.16,26194.0,30.4463,30.4937,30.4368,30.4842,26194.0
2021-08-05 10:00:00,32.16,32.17,32.12,32.17,49077.0,30.4842,30.4937,30.4463,30.4937,49077.0
2021-08-05 10:05:00,32.17,32.2,32.11,32.12,46842.0,30.4937,30.5221,30.4368,30.4463,46842.0
2021-08-05 10:10:00,32.12,32.14,32.06,32.08,52549.0,30.4463,30.4653,30.3894,30.4084,52549.0
2021-08-05 10:15:00,32.08,32.08,32.01,32.01,33029.0,30.4084,30.4084,30.342,30.342,33029.0
2021-08-05 10:20:00,32.02,32.05,32.01,32.02,29861.0,30.3515,30.3799,30.342,30.3515,29861.0
2021-08-05 10:25:00,32.02,32.04,31.99,32.0,64854.0,30.3515,30.3705,30.3231,30.3326,64854.0
2021-08-05 10:30:00,32.0,32.02,31.97,32.01,67916.0,30.3326,30.3515,30.3041,30.342,67916.0
2021-08-05 10:35:00,32.02,32.03,31.97,31.98,40589.0,30.3515,30.361,30.3041,30.3136,40589.0
2021-08-05 10:40:00,31.98,32.03,31.96,32.03,43175.0,30.3136,30.361,30.2946,30.361,43175.0
2021-08-05 10:45:00,32.02,32.02,31.97,32.0,40810.0,30.3515,30.3515,30.3041,30.3326,40810.0
2021-08-05 10:50:00,32.01,32.02,31.99,32.02,19726.0,30.342,30.3515,30.3231,30.3515,19726.0
2021-08-05 10:55:00,32.02,32.05,32.01,32.03,29736.0,30.3515,30.3799,30.342,30.361,29736.0
2021-08-05 11:00:00,32.02,32.1,32.01,32.09,41378.0,30.3515,30.4273,30.342,30.4179,41378.0
2021-08-05 11:05:00,32.09,32.1,32.07,32.09,32435.0,30.4179,30.4273,30.3989,30.4179,32435.0
2021-08-05 11:10:00,32.11,32.15,32.1,32.13,36501.0,30.4368,30.4747,30.4273,30.4558,36501.0
2021-08-05 11:15:00,32.13,32.16,32.12,32.16,34884.0,30.4558,30.4842,30.4463,30.4842,34884.0
2021-08-05 11:20:00,32.16,32.19,32.15,32.18,26440.0,30.4842,30.5127,30.4747,30.5032,26440.0
2021-08-05 11:25:00,32.18,32.23,32.17,32.21,41368.0,30.5032,30.5506,30.4937,30.5316,41368.0
2021-08-05 11:30:00,32.21,32.22,32.17,32.21,42189.0,30.5316,30.5411,30.4937,30.5316,42189.0
2021-08-05 11:35:00,32.2,32.21,32.17,32.2,27596.0,30.5221,30.5316,30.4937,30.5221,27596.0
2021-08-05 11:40:00,32.2,32.21,32.16,32.18,42681.0,30.5221,30.5316,30.4842,30.5032,42681.0
2021-08-05 11:45:00,32.18,32.18,32.13,32.17,41797.0,30.5032,30.5032,30.4558,30.4937,41797.0
2021-08-05 11:50:00,32.16,32.18,32.14,32.15,32584.0,30.4842,30.5032,30.4653,30.4747,32584.0
2021-08-05 11:55:00,32.15,32.16,32.13,32.14,21958.0,30.4747,30.4842,30.4558,30.4653,21958.0
2021-08-05 12:00:00,32.14,32.15,32.1,32.11,29157.0,30.4653,30.4747,30.4273,30.4368,29157.0
2021-08-05 12:05:00,32.11,32.15,32.11,32.13,32311.0,30.4368,30.4747,30.4368,30.4558,32311.0
2021-08-05 12:10:00,32.13,32.15,32.11,32.12,23504.0,30.4558,30.4747,30.4368,30.4463,23504.0
2021-08-05 12:15:00,32.13,32.15,32.12,32.14,29221.0,30.4558,30.4747,30.4463,30.4653,29221.0
2021-08-05 12:20:00,32.14,32.14,32.1,32.11,21534.0,30.4653,30.4653,30.4273,30.4368,21534.0
2021-08-05 12:25:00,32.1,32.13,32.09,32.13,24484.0,30.4273,30.4558,30.4179,30.4558,24484.0
2021-08-05 12:30:00,32.13,32.14,32.1,32.12,37883.0,30.4558,30.4653,30.4273,30.4463,37883.0
2021-08-05 12:35:00,32.11,32.12,32.09,32.1,22103.0,30.4368,30.4463,30.4179,30.4273,22103.0
2021-08-05 12:40:00,32.1,32.11,32.07,32.08,29366.0,30.4273,30.4368,30.3989,30.4084,29366.0
2021-08-05 12:45:00,32.08,32.1,32.07,32.09,13691.0,30.4084,30.4273,30.3989,30.4179,13691.0
2021-08-05 12:50:00,32.09,32.1,32.07,32.08,14878.0,30.4179,30.4273,30.3989,30.4084,14878.0
2021-08-05 12:55:00,32.08,32.09,32.05,32.07,34923.0,30.4084,30.4179,30.3799,30.3989,34923.0
2021-08-05 13:00:00,32.08,32.09,32.04,32.06,63994.0,30.4084,30.4179,30.3705,30.3894,63994.0
2021-08-05 13:05:00,32.06,32.06,32.0,32.0,54933.0,30.3894,30.3894,30.3326,30.3326,54933.0
2021-08-05 13:10:00,32.01,32.05,32.0,32.04,31863.0,30.342,30.3799,30.3326,30.3705,31863.0
2021-08-05 13:15:00,32.05,32.05,32.02,32.03,128565.0,30.3799,30.3799,30.3515,30.361,128565.0
2021-08-05 13:20:00,32.04,32.06,32.02,32.05,42695.0,30.3705,30.3894,30.3515,30.3799,42695.0
2021-08-05 13:25:00,32.05,32.06,32.05,32.05,17971.0,30.3799,30.3894,30.3799,30.3799,17971.0
2021-08-05 13:30:00,32.05,32.06,32.03,32.04,117401.0,30.3799,30.3894,30.361,30.3705,117401.0
2021-08-05 13:35:00,32.03,32.06,32.02,32.06,34932.0,30.361,30.3894,30.3515,30.3894,34932.0
2021-08-05 13:40:00,32.06,32.07,32.02,32.02,60029.0,30.3894,30.3989,30.3515,30.3515,60029.0
2021-08-05 13:45:00,32.02,32.06,32.02,32.05,31580.0,30.3515,30.3894,30.3515,30.3799,31580.0
2021-08-05 13:50:00,32.05,32.07,32.04,32.07,49236.0,30.3799,30.3989,30.3705,30.3989,49236.0
2021-08-05 13:55:00,32.07,32.08,32.06,32.08,11730.0,30.3989,30.4084,30.3894,30.4084,11730.0
2021-08-05 14:00:00,32.07,32.1,32.07,32.09,38502.0,30.3989,30.4273,30.3989,30.4179,38502.0
2021-08-05 14:05:00,32.09,32.1,32.08,32.09,50930.0,30.4179,30.4273,30.4084,30.4179,50930.0
2021-08-05 14:10:00,32.1,32.1,32.07,32.08,42477.0,30.4273,30.4273,30.3989,30.4084,42477.0
2021-08-05 14:15:00,32.07,32.1,32.07,32.08,44728.0,30.3989,30.4273,30.3989,30.4084,44728.0
2021-08-05 14:20:00,32.09,32.09,32.06,32.08,42460.0,30.4179,30.4179,30.3894,30.4084,42460.0
2021-08-05 14:25:00,32.08,32.1,32.07,32.08,66988.0,30.4084,30.4273,30.3989,30.4084,66988.0
2021-08-05 14:30:00,32.07,32.07,32.06,32.06,36849.0,30.3989,30.3989,30.3894,30.3894,36849.0
2021-08-05 14:35:00,32.07,32.08,32.05,32.07,47232.0,30.3989,30.4084,30.3799,30.3989,47232.0
2021-08-05 14:40:00,32.07,32.07,32.05,32.05,27082.0,30.3989,30.3989,30.3799,30.3799,27082.0
2021-08-05 14:45:00,32.05,32.07,32.04,32.06,49398.0,30.3799,30.3989,30.3705,30.3894,49398.0
2021-08-05 14:50:00,32.06,32.07,32.03,32.03,55289.0,30.3894,30.3989,30.361,30.361,55289.0
2021-08-05 14:55:00,32.03,32.04,32.0,32.01,44884.0,30.361,30.3705,30.3326,30.342,44884.0
2021-08-05 15:00:00,32.01,32.03,32.0,32.03,28343.0,30.342,30.361,30.3326,30.361,28343.0
2021-08-05 15:05:00,32.03,32.04,32.02,32.03,46155.0,30.361,30.3705,30.3515,30.361,46155.0
2021-08-05 15:10:00,32.03,32.05,32.03,32.03,45154.0,30.361,30.3799,30.361,30.361,45154.0
2021-08-05 15:15:00,32.03,32.04,32.0,32.01,41443.0,30.361,30.3705,30.3326,30.342,41443.0
2021-08-05 15:20:00,32.01,32.04,32.0,32.02,49002.0,30.342,30.3705,30.3326,30.3515,49002.0
2021-08-05 15:25:00,32.02,32.07,32.02,32.07,28607.0,30.3515,30.3989,30.3515,30.3989,28607.0
2021-08-05 15:30:00,32.07,32.11,32.06,32.09,107945.0,30.3989,30.4368,30.3894,30.4179,107945.0
2021-08-05 15:35:00,32.09,32.13,32.09,32.12,51319.0,30.4179,30.4558,30.4179,30.4463,51319.0
2021-08-05 15:40:00,32.11,32.13,32.08,32.12,94347.0,30.4368,30.4558,30.4084,30.4463,94347.0
2021-08-05 15:45:00,32.12,32.13,32.11,32.12,106791.0,30.4463,30.4558,30.4368,30.4463,106791.0
2021-08-05 15:50:00,32.12,32.16,32.09,32.15,286003.0,30.4463,30.4842,30.4179,30.4747,286003.0
2021-08-05 15:55:00,32.15,32.17,32.14,32.15,439720.0,30.4747,30.4937,30.4653,30.4747,439720.0
2021-08-06 09:30:00,32.2,32.35,32.14,32.26,211500.0,30.5221,30.6643,30.4653,30.579,211500.0
2021-08-06 09:35:00,32.27,32.3,32.19,32.29,71101.0,30.5885,30.6169,30.5127,30.6074,71101.0
2021-08-06 09:40:00,32.3,32.34,32.28,32.33,112864.0,30.6169,30.6548,30.598,30.6454,112864.0
2021-08-06 09:45:00,32.34,32.37,32.24,32.25,58470.0,30.6548,30.6833,30.56,30.5695,58470.0
2021-08-06 09:50:00,32.25,32.27,32.2,32.22,63340.0,30.5695,30.5885,30.5221,30.5411,63340.0
2021-08-06 09:55:00,32.22,32.24,32.2,32.2,45694.0,30.5411,30.56,30.5221,30.5221,45694.0
2021-08-06 10:00:00,32.2,32.32,32.19,32.32,55512.0,30.5221,30.6359,30.5127,30.6359,55512.0
2021-08-06 10:05:00,32.32,32.35,32.3,32.32,61113.0,30.6359,30.6643,30.6169,30.6359,61113.0
2021-08-06 10:10:00,32.31,32.34,32.28,32.32,47145.0,30.6264,30.6548,30.598,30.6359,47145.0
2021-08-06 10:15:00,32.33,32.33,32.27,32.29,63450.0,30.6454,30.6454,30.5885,30.6074,63450.0
2021-08-06 10:20:00,32.3,32.36,32.26,32.36,61826.0,30.6169,30.6738,30.579,30.6738,61826.0
2021-08-06 10:25:00,32.35,32.37,32.34,32.34,35861.0,30.6643,30.6833,30.6548,30.6548,35861.0
2021-08-06 10:30:00,32.34,32.4,32.34,32.39,26143.0,30.6548,30.7117,30.6548,30.7022,26143.0
2021-08-06 10:35:00,32.4,32.4,32.33,32.34,50855.0,30.7117,30.7117,30.6454,30.6548,50855.0
2021-08-06 10:40:00,32.34,32.35,32.3,32.3,45657.0,30.6548,30.6643,30.6169,30.6169,45657.0
2021-08-06 10:45:00,32.3,32.36,32.3,32.34,30267.0,30.6169,30.6738,30.6169,30.6548,30267.0
2021-08-06 10:50:00,32.34,32.38,32.31,32.37,147424.0,30.6548,30.6928,30.6264,30.6833,147424.0
2021-08-06 10:55:00,32.37,32.4,32.36,32.4,42729.0,30.6833,30.7117,30.6738,30.7117,42729.0
2021-08-06 11:00:00,32.39,32.44,32.39,32.44,52155.0,30.7022,30.7496,30.7022,30.7496,52155.0
2021-08-06 11:05:00,32.44,32.47,32.42,32.45,42236.0,30.7496,30.7781,30.7307,30.7591,42236.0
2021-08-06 11:10:00,32.45,32.46,32.41,32.41,17831.0,30.7591,30.7686,30.7212,30.7212,17831.0
2021-08-06 11:15:00,32.42,32.42,32.34,32.37,51818.0,30.7307,30.7307,30.6548,30.6833,51818.0
2021-08-06 11:20:00,32.37,32.41,32.36,32.4,24720.0,30.6833,30.7212,30.6738,30.7117,24720.0
2021-08-06 11:25:00,32.39,32.4,32.35,32.37,40326.0,30.7022,30.7117,30.6643,30.6833,40326.0
2021-08-06 11:30:00,32.37,32.38,32.33,32.37,67128.0,30.6833,30.6928,30.6454,30.6833,67128.0
2021-08-06 11:35:00,32.36,32.38,32.36,32.37,21509.0,30.6738,30.6928,30.6738,30.6833,21509.0
2021-08-06 11:40:00,32.37,32.38,32.36,32.37,72678.0,30.6833,30.6928,30.6738,30.6833,72678.0
2021-08-06 11:45:00,32.36,32.38,32.33,32.37,35932.0,30.6738,30.6928,30.6454,30.6833,35932.0
2021-08-06 11:50:00,32.37,32.39,32.36,32.37,37261.0,30.6833,30.7022,30.6738,30.6833,37261.0
2021-08-06 11:55:00,32.37,32.4,32.36,32.38,17286.0,30.6833,30.7117,30.6738,30.6928,17286.0
2021-08-06 12:00:00,32.38,32.39,32.37,32.38,26171.0,30.6928,30.7022,30.6833,30.6928,26171.0
2021-08-06 12:05:00,32.38,32.39,32.35,32.35,17105.0,30.6928,30.7022,30.6643,30.6643,17105.0
2021-08-06 12:10:00,32.35,32.36,32.33,32.34,26118.0,30.6643,30.6738,30.6454,30.6548,26118.0
2021-08-06 12:15:00,32.34,32.35,32.3,32.3,19256.0,30.6548,30.6643,30.6169,30.6169,19256.0
2021-08-06 12:20:00,32.31,32.33,32.31,32.33,20440.0,30.6264,30.6454,30.6264,30.6454,20440.0
2021-08-06 12:25:00,32.34,32.34,32.32,32.32,18159.0,30.6548,30.6548,30.6359,30.6359,18159.0
2021-08-06 12:30:00,32.32,32.35,32.31,32.33,26555.0,30.6359,30.6643,30.6264,30.6454,26555.0
2021-08-06 12:35:00,32.33,32.35,32.32,32.33,24220.0,30.6454,30.6643,30.6359,30.6454,24220.0
2021-08-06 12:40:00,32.34,32.34,32.31,32.31,15817.0,30.6548,30.6548,30.6264,30.6264,15817.0
2021-08-06 12:45:00,32.32,32.32,32.31,32.32,13139.0,30.6359,30.6359,30.6264,30.6359,13139.0
2021-08-06 12:50:00,32.32,32.35,32.31,32.35,20665.0,30.6359,30.6643,30.6264,30.6643,20665.0
2021-08-06 12:55:00,32.34,32.37,32.34,32.37,26617.0,30.6548,30.6833,30.6548,30.6833,26617.0
2021-08-06 13:00:00,32.37,32.37,32.33,32.34,29754.0,30.6833,30.6833,30.6454,30.6548,29754.0
2021-08-06 13:05:00,32.33,32.34,32.32,32.33,8031.0,30.6454,30.6548,30.6359,30.6454,8031.0
2021-08-06 13:10:00,32.33,32.33,32.31,32.32,22359.0,30.6454,30.6454,30.6264,30.6359,22359.0
2021-08-06 13:15:00,32.32,32.34,32.32,32.32,25108.0,30.6359,30.6548,30.6359,30.6359,25108.0
2021-08-06 13:20:00,32.32,32.36,32.32,32.36,24270.0,30.6359,30.6738,30.6359,30.6738,24270.0
2021-08-06 13:25:00,32.35,32.35,32.33,32.34,18816.0,30.6643,30.6643,30.6454,30.6548,18816.0
2021-08-06 13:30:00,32.34,32.34,32.32,32.33,13788.0,30.6548,30.6548,30.6359,30.6454,13788.0
2021-08-06 13:35:00,32.33,32.33,32.31,32.32,15760.0,30.6454,30.6454,30.6264,30.6359,15760.0
2021-08-06 13:40:00,32.31,32.33,32.3,32.33,39057.0,30.6264,30.6454,30.6169,30.6454,39057.0
2021-08-06 13:45:00,32.33,32.35,32.32,32.34,16143.0,30.6454,30.6643,30.6359,30.6548,16143.0
2021-08-06 13:50:00,32.34,32.35,32.32,32.34,24110.0,30.6548,30.6643,30.6359,30.6548,24110.0
2021-08-06 13:55:00,32.34,32.36,32.34,32.36,10038.0,30.6548,30.6738,30.6548,30.6738,10038.0
2021-08-06 14:00:00,32.36,32.37,32.35,32.37,24093.0,30.6738,30.6833,30.6643,30.6833,24093.0
2021-08-06 14:05:00,32.36,32.37,32.34,32.36,22616.0,30.6738,30.6833,30.6548,30.6738,22616.0
2021-08-06 14:10:00,32.35,32.36,32.33,32.34,20051.0,30.6643,30.6738,30.6454,30.6548,20051.0
2021-08-06 14:15:00,32.34,32.38,32.34,32.38,47203.0,30.6548,30.6928,30.6548,30.6928,47203.0
2021-08-06 14:20:00,32.38,32.38,32.35,32.36,31381.0,30.6928,30.6928,30.6643,30.6738,31381.0
2021-08-06 14:25:00,32.37,32.37,32.34,32.34,31816.0,30.6833,30.6833,30.6548,30.6548,31816.0
2021-08-06 14:30:00,32.34,32.35,32.32,32.32,37012.0,30.6548,30.6643,30.6359,30.6359,37012.0
2021-08-06 14:35:00,32.32,32.32,32.29,32.3,28772.0,30.6359,30.6359,30.6074,30.6169,28772.0
2021-08-06 14:40:00,32.3,32.3,32.26,32.27,32005.0,30.6169,30.6169,30.579,30.5885,32005.0
2021-08-06 14:45:00,32.27,32.29,32.27,32.28,21643.0,30.5885,30.6074,30.5885,30.598,21643.0
2021-08-06 14:50:00,32.27,32.31,32.27,32.27,28734.0,30.5885,30.6264,30.5885,30.5885,28734.0
2021-08-06 14:55:00,32.28,32.28,32.24,32.25,19473.0,30.598,30.598,30.56,30.5695,19473.0
2021-08-06 15:00:00,32.25,32.26,32.24,32.25,22181.0,30.5695,30.579,30.56,30.5695,22181.0
2021-08-06 15:05:00,32.25,32.28,32.24,32.28,30467.0,30.5695,30.598,30.56,30.598,30467.0
2021-08-06 15:10:00,32.28,32.29,32.27,32.29,19920.0,30.598,30.6074,30.5885,30.6074,19920.0
2021-08-06 15:15:00,32.29,32.3,32.26,32.26,56181.0,30.6074,30.6169,30.579,30.579,56181.0
2021-08-06 15:20:00,32.26,32.3,32.21,32.3,619391.0,30.579,30.6169,30.5316,30.6169,619391.0
2021-08-06 15:25:00,32.3,32.3,32.29,32.3,27813.0,30.6169,30.6169,30.6074,30.6169,27813.0
2021-08-06 15:30:00,32.3,32.3,32.28,32.3,71664.0,30.6169,30.6169,30.598,30.6169,71664.0
2021-08-06 15:35:00,32.3,32.33,32.29,32.29,96800.0,30.6169,30.6454,30.6074,30.6074,96800.0
2021-08-06 15:40:00,32.29,32.3,32.27,32.27,57367.0,30.6074,30.6169,30.5885,30.5885,57367.0
2021-08-06 15:45:00,32.27,32.3,32.26,32.3,78619.0,30.5885,30.6169,30.579,30.6169,78619.0
2021-08-06 15:50:00,32.29,32.3,32.26,32.27,182226.0,30.6074,30.6169,30.579,30.5885,182226.0
2021-08-06 15:55:00,32.27,32.3,32.26,32.29,291503.0,30.5885,30.6169,30.579,30.6074,291503.0
2021-08-09 09:30:00,32.27,32.3,32.17,32.19,144205.0,30.5885,30.6169,30.4937,30.5127,144205.0
2021-08-09 09:35:00,32.19,32.22,32.15,32.21,54623.0,30.5127,30.5411,30.4747,30.5316,54623.0
2021-08-09 09:40:00,32.21,32.31,32.16,32.31,79599.0,30.5316,30.6264,30.4842,30.6264,79599.0
2021-08-09 09:45:00,32.32,32.38,32.31,32.35,108628.0,30.6359,30.6928,30.6264,30.6643,108628.0
2021-08-09 09:50:00,32.36,32.36,32.25,32.25,83414.0,30.6738,30.6738,30.5695,30.5695,83414.0
2021-08-09 09:55:00,32.24,32.28,32.22,32.26,87445.0,30.56,30.598,30.5411,30.579,87445.0
2021-08-09 10:00:00,32.26,32.32,32.24,32.3,78879.0,30.579,30.6359,30.56,30.6169,78879.0
2021-08-09 10:05:00,32.3,32.32,32.27,32.28,57479.0,30.6169,30.6359,30.5885,30.598,57479.0
2021-08-09 10:10:00,32.27,32.29,32.21,32.25,77320.0,30.5885,30.6074,30.5316,30.5695,77320.0
2021-08-09 10:15:00,32.24,32.25,32.21,32.24,66630.0,30.56,30.5695,30.5316,30.56,66630.0
2021-08-09 10:20:00,32.24,32.32,32.23,32.31,44941.0,30.56,30.6359,30.5506,30.6264,44941.0
2021-08-09 10:25:00,32.31,32.33,32.3,32.33,39867.0,30.6264,30.6454,30.6169,30.6454,39867.0
2021-08-09 10:30:00,32.32,32.32,32.26,32.27,70581.0,30.6359,30.6359,30.579,30.5885,70581.0
2021-08-09 10:35:00,32.27,32.3,32.25,32.27,62202.0,30.5885,30.6169,30.5695,30.5885,62202.0
2021-08-09 10:40:00,32.27,32.32,32.27,32.29,34800.0,30.5885,30.6359,30.5885,30.6074,34800.0
2021-08-09 10:45:00,32.3,32.34,32.29,32.33,59831.0,30.6169,30.6548,30.6074,30.6454,59831.0
2021-08-09 10:50:00,32.33,32.39,32.31,32.34,81555.0,30.6454,30.7022,30.6264,30.6548,81555.0
2021-08-09 10:55:00,32.34,32.35,32.32,32.34,42450.0,30.6548,30.6643,30.6359,30.6548,42450.0
2021-08-09 11:00:00,32.34,32.35,32.27,32.28,55509.0,30.6548,30.6643,30.5885,30.598,55509.0
2021-08-09 11:05:00,32.28,32.3,32.27,32.28,58606.0,30.598,30.6169,30.5885,30.598,58606.0
2021-08-09 11:10:00,32.29,32.32,32.28,32.3,50584.0,30.6074,30.6359,30.598,30.6169,50584.0
2021-08-09 11:15:00,32.29,32.31,32.28,32.29,39361.0,30.6074,30.6264,30.598,30.6074,39361.0
2021-08-09 11:20:00,32.28,32.3,32.27,32.27,36926.0,30.598,30.6169,30.5885,30.5885,36926.0
2021-08-09 11:25:00,32.27,32.29,32.27,32.29,23120.0,30.5885,30.6074,30.5885,30.6074,23120.0
2021-08-09 11:30:00,32.29,32.31,32.28,32.3,55017.0,30.6074,30.6264,30.598,30.6169,55017.0
2021-08-09 11:35:00,32.3,32.32,32.3,32.31,33373.0,30.6169,30.6359,30.6169,30.6264,33373.0
2021-08-09 11:40:00,32.32,32.38,32.31,32.38,57920.0,30.6359,30.6928,30.6264,30.6928,57920.0
2021-08-09 11:45:00,32.37,32.38,32.36,32.38,39976.0,30.6833,30.6928,30.6738,30.6928,39976.0
2021-08-09 11:50:00,32.38,32.44,32.37,32.44,116840.0,30.6928,30.7496,30.6833,30.7496,116840.0
2021-08-09 11:55:00,32.44,32.44,32.4,32.4,51187.0,30.7496,30.7496,30.7117,30.7117,51187.0
2021-08-09 12:00:00,32.4,32.41,32.36,32.36,40852.0,30.7117,30.7212,30.6738,30.6738,40852.0
2021-08-09 12:05:00,32.36,32.39,32.36,32.39,46070.0,30.6738,30.7022,30.6738,30.7022,46070.0
2021-08-09 12:10:00,32.39,32.41,32.39,32.4,40600.0,30.7022,30.7212,30.7022,30.7117,40600.0
2021-08-09 12:15:00,32.4,32.4,32.37,32.37,35262.0,30.7117,30.7117,30.6833,30.6833,35262.0
2021-08-09 12:20:00,32.37,32.38,32.31,32.34,56786.0,30.6833,30.6928,30.6264,30.6548,56786.0
2021-08-09 12:25:00,32.35,32.35,32.32,32.33,41331.0,30.6643,30.6643,30.6359,30.6454,41331.0
2021-08-09 12:30:00,32.34,32.37,32.33,32.33,41608.0,30.6548,30.6833,30.6454,30.6454,41608.0
2021-08-09 12:35:00,32.34,32.34,32.31,32.34,34777.0,30.6548,30.6548,30.6264,30.6548,34777.0
2021-08-09 12:40:00,32.35,32.35,32.33,32.33,31467.0,30.6643,30.6643,30.6454,30.6454,31467.0
2021-08-09 12:45:00,32.33,32.33,32.3,32.33,27621.0,30.6454,30.6454,30.6169,30.6454,27621.0
2021-08-09 12:50:00,32.33,32.34,32.32,32.34,25209.0,30.6454,30.6548,30.6359,30.6548,25209.0
2021-08-09 12:55:00,32.33,32.35,32.32,32.34,47680.0,30.6454,30.6643,30.6359,30.6548,47680.0
2021-08-09 13:00:00,32.34,32.4,32.34,32.39,39352.0,30.6548,30.7117,30.6548,30.7022,39352.0
2021-08-09 13:05:00,32.4,32.45,32.39,32.45,81429.0,30.7117,30.7591,30.7022,30.7591,81429.0
2021-08-09 13:10:00,32.44,32.45,32.41,32.43,77897.0,30.7496,30.7591,30.7212,30.7401,77897.0
2021-08-09 13:15:00,32.43,32.43,32.37,32.37,41586.0,30.7401,30.7401,30.6833,30.6833,41586.0
2021-08-09 13:20:00,32.38,32.42,32.37,32.41,35460.0,30.6928,30.7307,30.6833,30.7212,35460.0
2021-08-09 13:25:00,32.41,32.43,32.4,32.41,43468.0,30.7212,30.7401,30.7117,30.7212,43468.0
2021-08-09 13:30:00,32.41,32.43,32.4,32.42,38800.0,30.7212,30.7401,30.7117,30.7307,38800.0
2021-08-09 13:35:00,32.42,32.46,32.41,32.45,41997.0,30.7307,30.7686,30.7212,30.7591,41997.0
2021-08-09 13:40:00,32.44,32.45,32.43,32.44,51736.0,30.7496,30.7591,30.7401,30.7496,51736.0
2021-08-09 13:45:00,32.44,32.45,32.41,32.45,57353.0,30.7496,30.7591,30.7212,30.7591,57353.0
2021-08-09 13:50:00,32.45,32.45,32.43,32.44,45912.0,30.7591,30.7591,30.7401,30.7496,45912.0
2021-08-09 13:55:00,32.44,32.47,32.43,32.45,50604.0,30.7496,30.7781,30.7401,30.7591,50604.0
2021-08-09 14:00:00,32.44,32.45,32.42,32.45,64064.0,30.7496,30.7591,30.7307,30.7591,64064.0
2021-08-09 14:05:00,32.45,32.45,32.42,32.43,60170.0,30.7591,30.7591,30.7307,30.7401,60170.0
2021-08-09 14:10:00,32.43,32.45,32.43,32.45,47972.0,30.7401,30.7591,30.7401,30.7591,47972.0
2021-08-09 14:15:00,32.45,32.46,32.43,32.45,57509.0,30.7591,30.7686,30.7401,30.7591,57509.0
2021-08-09 14:20:00,32.46,32.47,32.45,32.46,40299.0,30.7686,30.7781,30.7591,30.7686,40299.0
2021-08-09 14:25:00,32.46,32.47,32.45,32.47,33419.0,30.7686,30.7781,30.7591,30.7781,33419.0
2021-08-09 14:30:00,32.47,32.47,32.45,32.45,34476.0,30.7781,30.7781,30.7591,30.7591,34476.0
2021-08-09 14:35:00,32.46,32.46,32.44,32.45,40725.0,30.7686,30.7686,30.7496,30.7591,40725.0
2021-08-09 14:40:00,32.45,32.47,32.42,32.47,82854.0,30.7591,30.7781,30.7307,30.7781,82854.0
2021-08-09 14:45:00,32.47,32.48,32.45,32.47,49325.0,30.7781,30.7875,30.7591,30.7781,49325.0
2021-08-09 14:50:00,32.46,32.47,32.45,32.47,39034.0,30.7686,30.7781,30.7591,30.7781,39034.0
2021-08-09 14:55:00,32.47,32.47,32.44,32.45,45305.0,30.7781,30.7781,30.7496,30.7591,45305.0
2021-08-09 15:00:00,32.45,32.46,32.44,32.45,36006.0,30.7591,30.7686,30.7496,30.7591,36006.0
2021-08-09 15:05:00,32.45,32.46,32.43,32.44,48563.0,30.7591,30.7686,30.7401,30.7496,48563.0
2021-08-09 15:10:00,32.44,32.45,32.43,32.44,63872.0,30.7496,30.7591,30.7401,30.7496,63872.0
2021-08-09 15:15:00,32.44,32.45,32.43,32.44,66049.0,30.7496,30.7591,30.7401,30.7496,66049.0
2021-08-09 15:20:00,32.44,32.44,32.39,32.4,65204.0,30.7496,30.7496,30.7022,30.7117,65204.0
2021-08-09 15:25:00,32.4,32.42,32.39,32.41,49518.0,30.7117,30.7307,30.7022,30.7212,49518.0
2021-08-09 15:30:00,32.41,32.43,32.41,32.41,82134.0,30.7212,30.7401,30.7212,30.7212,82134.0
2021-08-09 15:35:00,32.42,32.42,32.4,32.41,90361.0,30.7307,30.7307,30.7117,30.7212,90361.0
2021-08-09 15:40:00,32.41,32.42,32.38,32.39,129999.0,30.7212,30.7307,30.6928,30.7022,129999.0
2021-08-09 15:45:00,32.39,32.39,32.36,32.36,101666.0,30.7022,30.7022,30.6738,30.6738,101666.0
2021-08-09 15:50:00,32.36,32.37,32.34,32.36,210434.0,30.6738,30.6833,30.6548,30.6738,210434.0
2021-08-09 15:55:00,32.36,32.41,32.35,32.38,429909.0,30.6738,30.7212,30.6643,30.6928,429909.0
2021-08-10 09:30:00,32.55,32.63,32.44,32.6,200723.0,30.8539,30.9297,30.7496,30.9013,200723.0
2021-08-10 09:35:00,32.61,32.68,32.53,32.66,116396.0,30.9108,30.9771,30.8349,30.9582,116396.0
2021-08-10 09:40:00,32.66,32.79,32.66,32.77,146833.0,30.9582,31.0814,30.9582,31.0624,146833.0
2021-08-10 09:45:00,32.77,32.82,32.74,32.77,159644.0,31.0624,31.1098,31.034,31.0624,159644.0
2021-08-10 09:50:00,32.76,32.81,32.73,32.75,265160.0,31.053,31.1003,31.0245,31.0435,265160.0
2021-08-10 09:55:00,32.75,32.85,32.75,32.79,104005.0,31.0435,31.1383,31.0435,31.0814,104005.0
2021-08-10 10:00:00,32.79,32.83,32.71,32.73,88868.0,31.0814,31.1193,31.0056,31.0245,88868.0
2021-08-10 10:05:00,32.73,32.78,32.72,32.76,56508.0,31.0245,31.0719,31.015,31.053,56508.0
2021-08-10 10:10:00,32.76,32.79,32.71,32.77,72237.0,31.053,31.0814,31.0056,31.0624,72237.0
2021-08-10 10:15:00,32.77,32.86,32.76,32.84,99528.0,31.0624,31.1477,31.053,31.1288,99528.0
2021-08-10 10:20:00,32.84,32.91,32.8,32.89,93689.0,31.1288,31.1951,31.0909,31.1762,93689.0
2021-08-10 10:25:00,32.89,32.91,32.88,32.9,54063.0,31.1762,31.1951,31.1667,31.1857,54063.0
2021-08-10 10:30:00,32.9,32.92,32.85,32.91,114297.0,31.1857,31.2046,31.1383,31.1951,114297.0
2021-08-10 10:35:00,32.91,32.98,32.88,32.98,115250.0,31.1951,31.2615,31.1667,31.2615,115250.0
2021-08-10 10:40:00,32.97,32.98,32.92,32.98,154435.0,31.252,31.2615,31.2046,31.2615,154435.0
2021-08-10 10:45:00,32.97,33.07,32.97,33.07,128865.0,31.252,31.3468,31.252,31.3468,128865.0
2021-08-10 10:50:00,33.06,33.07,32.99,33.04,127605.0,31.3373,31.3468,31.271,31.3184,127605.0
2021-08-10 10:55:00,33.04,33.1,33.03,33.09,135668.0,31.3184,31.3752,31.3089,31.3658,135668.0
2021-08-10 11:00:00,33.09,33.1,33.06,33.06,117764.0,31.3658,31.3752,31.3373,31.3373,117764.0
2021-08-10 11:05:00,33.06,33.1,33.03,33.1,76712.0,31.3373,31.3752,31.3089,31.3752,76712.0
2021-08-10 11:10:00,33.09,33.14,33.09,33.13,102462.0,31.3658,31.4132,31.3658,31.4037,102462.0
2021-08-10 11:15:00,33.12,33.17,33.09,33.16,88225.0,31.3942,31.4416,31.3658,31.4321,88225.0
2021-08-10 11:20:00,33.15,33.19,33.13,33.16,125754.0,31.4226,31.4605,31.4037,31.4321,125754.0
2021-08-10 11:25:00,33.16,33.19,33.16,33.18,96686.0,31.4321,31.4605,31.4321,31.4511,96686.0
2021-08-10 11:30:00,33.18,33.18,33.14,33.16,115953.0,31.4511,31.4511,31.4132,31.4321,115953.0
2021-08-10 11:35:00,33.16,33.2,33.15,33.19,97059.0,31.4321,31.47,31.4226,31.4605,97059.0
2021-08-10 11:40:00,33.19,33.2,33.15,33.19,69169.0,31.4605,31.47,31.4226,31.4605,69169.0
2021-08-10 11:45:00,33.19,33.19,33.14,33.16,79123.0,31.4605,31.4605,31.4132,31.4321,79123.0
2021-08-10 11:50:00,33.16,33.16,33.12,33.13,94165.0,31.4321,31.4321,31.3942,31.4037,94165.0
2021-08-10 11:55:00,33.13,33.18,33.13,33.17,90149.0,31.4037,31.4511,31.4037,31.4416,90149.0
2021-08-10 12:00:00,33.18,33.18,33.13,33.14,81597.0,31.4511,31.4511,31.4037,31.4132,81597.0
2021-08-10 12:05:00,33.14,33.15,33.13,33.15,54362.0,31.4132,31.4226,31.4037,31.4226,54362.0
2021-08-10 12:10:00,33.15,33.15,33.09,33.09,57311.0,31.4226,31.4226,31.3658,31.3658,57311.0
2021-08-10 12:15:00,33.09,33.11,33.08,33.09,40116.0,31.3658,31.3847,31.3563,31.3658,40116.0
2021-08-10 12:20:00,33.09,33.12,33.07,33.12,68012.0,31.3658,31.3942,31.3468,31.3942,68012.0
2021-08-10 12:25:00,33.12,33.13,33.08,33.1,41891.0,31.3942,31.4037,31.3563,31.3752,41891.0
2021-08-10 12:30:00,33.09,33.1,33.07,33.09,41322.0,31.3658,31.3752,31.3468,31.3658,41322.0
2021-08-10 12:35:00,33.09,33.09,33.06,33.06,41705.0,31.3658,31.3658,31.3373,31.3373,41705.0
2021-08-10 12:40:00,33.07,33.12,33.06,33.11,51599.0,31.3468,31.3942,31.3373,31.3847,51599.0
2021-08-10 12:45:00,33.11,33.11,33.06,33.07,76586.0,31.3847,31.3847,31.3373,31.3468,76586.0
2021-08-10 12:50:00,33.06,33.1,33.05,33.09,41523.0,31.3373,31.3752,31.3278,31.3658,41523.0
2021-08-10 12:55:00,33.1,33.11,33.07,33.08,38090.0,31.3752,31.3847,31.3468,31.3563,38090.0
2021-08-10 13:00:00,33.09,33.09,33.05,33.05,24493.0,31.3658,31.3658,31.3278,31.3278,24493.0
2021-08-10 13:05:00,33.05,33.08,33.05,33.08,30508.0,31.3278,31.3563,31.3278,31.3563,30508.0
2021-08-10 13:10:00,33.08,33.09,33.06,33.07,49196.0,31.3563,31.3658,31.3373,31.3468,49196.0
2021-08-10 13:15:00,33.07,33.1,33.06,33.09,30399.0,31.3468,31.3752,31.3373,31.3658,30399.0
2021-08-10 13:20:00,33.1,33.1,33.06,33.09,52588.0,31.3752,31.3752,31.3373,31.3658,52588.0
2021-08-10 13:25:00,33.09,33.13,33.09,33.12,55365.0,31.3658,31.4037,31.3658,31.3942,55365.0
2021-08-10 13:30:00,33.12,33.13,33.08,33.09,190346.0,31.3942,31.4037,31.3563,31.3658,190346.0
2021-08-10 13:35:00,33.09,33.11,33.04,33.06,88192.0,31.3658,31.3847,31.3184,31.3373,88192.0
2021-08-10 13:40:00,33.07,33.08,33.06,33.07,34475.0,31.3468,31.3563,31.3373,31.3468,34475.0
2021-08-10 13:45:00,33.06,33.07,33.03,33.05,46277.0,31.3373,31.3468,31.3089,31.3278,46277.0
2021-08-10 13:50:00,33.05,33.07,33.05,33.07,41211.0,31.3278,31.3468,31.3278,31.3468,41211.0
2021-08-10 13:55:00,33.07,33.11,33.05,33.1,57948.0,31.3468,31.3847,31.3278,31.3752,57948.0
2021-08-10 14:00:00,33.1,33.1,33.07,33.09,55760.0,31.3752,31.3752,31.3468,31.3658,55760.0
2021-08-10 14:05:00,33.09,33.09,33.04,33.04,59407.0,31.3658,31.3658,31.3184,31.3184,59407.0
2021-08-10 14:10:00,33.04,33.07,33.04,33.05,59929.0,31.3184,31.3468,31.3184,31.3278,59929.0
2021-08-10 14:15:00,33.05,33.07,33.03,33.07,50681.0,31.3278,31.3468,31.3089,31.3468,50681.0
2021-08-10 14:20:00,33.06,33.1,33.06,33.1,43398.0,31.3373,31.3752,31.3373,31.3752,43398.0
2021-08-10 14:25:00,33.1,33.12,33.07,33.09,104812.0,31.3752,31.3942,31.3468,31.3658,104812.0
2021-08-10 14:30:00,33.09,33.12,33.08,33.11,71915.0,31.3658,31.3942,31.3563,31.3847,71915.0
2021-08-10 14:35:00,33.1,33.12,33.1,33.12,67432.0,31.3752,31.3942,31.3752,31.3942,67432.0
2021-08-10 14:40:00,33.12,33.14,33.1,33.13,53326.0,31.3942,31.4132,31.3752,31.4037,53326.0
2021-08-10 14:45:00,33.14,33.14,33.1,33.12,51005.0,31.4132,31.4132,31.3752,31.3942,51005.0
2021-08-10 14:50:00,33.12,33.13,33.09,33.13,134374.0,31.3942,31.4037,31.3658,31.4037,134374.0
2021-08-10 14:55:00,33.13,33.14,33.1,33.13,92235.0,31.4037,31.4132,31.3752,31.4037,92235.0
2021-08-10 15:00:00,33.12,33.13,33.06,33.07,107108.0,31.3942,31.4037,31.3373,31.3468,107108.0
2021-08-10 15:05:00,33.08,33.09,33.06,33.09,109428.0,31.3563,31.3658,31.3373,31.3658,109428.0
2021-08-10 15:10:00,33.09,33.09,33.05,33.07,96590.0,31.3658,31.3658,31.3278,31.3468,96590.0
2021-08-10 15:15:00,33.06,33.07,33.02,33.04,96476.0,31.3373,31.3468,31.2994,31.3184,96476.0
2021-08-10 15:20:00,33.04,33.04,33.02,33.02,84398.0,31.3184,31.3184,31.2994,31.2994,84398.0
2021-08-10 15:25:00,33.02,33.03,33.0,33.01,117089.0,31.2994,31.3089,31.2804,31.2899,117089.0
2021-08-10 15:30:00,33.01,33.01,32.95,32.96,197158.0,31.2899,31.2899,31.2331,31.2425,197158.0
2021-08-10 15:35:00,32.95,32.96,32.93,32.95,123599.0,31.2331,31.2425,31.2141,31.2331,123599.0
2021-08-10 15:40:00,32.95,32.96,32.94,32.94,167776.0,31.2331,31.2425,31.2236,31.2236,167776.0
2021-08-10 15:45:00,32.95,32.95,32.91,32.93,220186.0,31.2331,31.2331,31.1951,31.2141,220186.0
2021-08-10 15:50:00,32.93,32.94,32.91,32.91,308396.0,31.2141,31.2236,31.1951,31.1951,308396.0
2021-08-10 15:55:00,32.91,32.97,32.9,32.96,698765.0,31.1951,31.252,31.1857,31.2425,698765.0
2021-08-11 09:30:00,33.01,33.15,33.0,33.14,243361.0,31.2899,31.4226,31.2804,31.4132,243361.0
2021-08-11 09:35:00,33.14,33.27,33.13,33.26,123531.0,31.4132,31.5364,31.4037,31.5269,123531.0
2021-08-11 09:40:00,33.26,33.36,33.22,33.36,91587.0,31.5269,31.6217,31.489,31.6217,91587.0
2021-08-11 09:45:00,33.36,33.5,33.34,33.44,103746.0,31.6217,31.7544,31.6027,31.6975,103746.0
2021-08-11 09:50:00,33.44,33.46,33.33,33.43,71246.0,31.6975,31.7165,31.5933,31.688,71246.0
2021-08-11 09:55:00,33.43,33.48,33.4,33.45,57836.0,31.688,31.7354,31.6596,31.707,57836.0
2021-08-11 10:00:00,33.46,33.47,33.39,33.4,142622.0,31.7165,31.726,31.6501,31.6596,142622.0
2021-08-11 10:05:00,33.4,33.48,33.37,33.48,55286.0,31.6596,31.7354,31.6312,31.7354,55286.0
2021-08-11 10:10:00,33.48,33.54,33.47,33.52,73117.0,31.7354,31.7923,31.726,31.7733,73117.0
2021-08-11 10:15:00,33.52,33.63,33.48,33.62,235533.0,31.7733,31.8776,31.7354,31.8681,235533.0
2021-08-11 10:20:00,33.62,33.64,33.57,33.6,132104.0,31.8681,31.8871,31.8207,31.8492,132104.0
2021-08-11 10:25:00,33.6,33.61,33.53,33.6,124307.0,31.8492,31.8587,31.7828,31.8492,124307.0
2021-08-11 10:30:00,33.59,33.6,33.54,33.58,85049.0,31.8397,31.8492,31.7923,31.8302,85049.0
2021-08-11 10:35:00,33.57,33.64,33.55,33.63,95757.0,31.8207,31.8871,31.8018,31.8776,95757.0
2021-08-11 10:40:00,33.64,33.75,33.64,33.73,284985.0,31.8871,31.9914,31.8871,31.9724,284985.0
2021-08-11 10:45:00,33.73,33.81,33.72,33.77,169468.0,31.9724,32.0482,31.9629,32.0103,169468.0
2021-08-11 10:50:00,33.77,33.78,33.73,33.75,128160.0,32.0103,32.0198,31.9724,31.9914,128160.0
2021-08-11 10:55:00,33.74,33.76,33.71,33.74,72316.0,31.9819,32.0008,31.9534,31.9819,72316.0
2021-08-11 11:00:00,33.75,33.78,33.73,33.76,75596.0,31.9914,32.0198,31.9724,32.0008,75596.0
2021-08-11 11:05:00,33.76,33.76,33.7,33.72,70706.0,32.0008,32.0008,31.944,31.9629,70706.0
2021-08-11 11:10:00,33.72,33.78,33.7,33.78,75043.0,31.9629,32.0198,31.944,32.0198,75043.0
2021-08-11 11:15:00,33.77,33.88,33.77,33.88,188582.0,32.0103,32.1146,32.0103,32.1146,188582.0
2021-08-11 11:20:00,33.89,33.89,33.82,33.84,103034.0,32.1241,32.1241,32.0577,32.0767,103034.0
2021-08-11 11:25:00,33.84,33.87,33.79,33.8,107481.0,32.0767,32.1051,32.0293,32.0388,107481.0
2021-08-11 11:30:00,33.8,33.82,33.78,33.8,60278.0,32.0388,32.0577,32.0198,32.0388,60278.0
2021-08-11 11:35:00,33.8,33.83,33.79,33.79,74079.0,32.0388,32.0672,32.0293,32.0293,74079.0
2021-08-11 11:40:00,33.79,33.8,33.75,33.78,66042.0,32.0293,32.0388,31.9914,32.0198,66042.0
2021-08-11 11:45:00,33.77,33.8,33.75,33.8,51759.0,32.0103,32.0388,31.9914,32.0388,51759.0
2021-08-11 11:50:00,33.8,33.8,33.72,33.73,138572.0,32.0388,32.0388,31.9629,31.9724,138572.0
2021-08-11 11:55:00,33.73,33.83,33.72,33.8,160975.0,31.9724,32.0672,31.9629,32.0388,160975.0
2021-08-11 12:00:00,33.8,33.83,33.77,33.81,463593.0,32.0388,32.0672,32.0103,32.0482,463593.0
2021-08-11 12:05:00,33.81,33.85,33.8,33.83,76420.0,32.0482,32.0862,32.0388,32.0672,76420.0
2021-08-11 12:10:00,33.83,33.88,33.83,33.84,93145.0,32.0672,32.1146,32.0672,32.0767,93145.0
2021-08-11 12:15:00,33.84,33.85,33.81,33.82,72020.0,32.0767,32.0862,32.0482,32.0577,72020.0
2021-08-11 12:20:00,33.81,33.85,33.81,33.85,94536.0,32.0482,32.0862,32.0482,32.0862,94536.0
2021-08-11 12:25:00,33.84,33.86,33.76,33.79,179371.0,32.0767,32.0956,32.0008,32.0293,179371.0
2021-08-11 12:30:00,33.79,33.81,33.75,33.8,210024.0,32.0293,32.0482,31.9914,32.0388,210024.0
2021-08-11 12:35:00,33.8,33.82,33.79,33.8,47434.0,32.0388,32.0577,32.0293,32.0388,47434.0
2021-08-11 12:40:00,33.8,33.81,33.75,33.76,87804.0,32.0388,32.0482,31.9914,32.0008,87804.0
2021-08-11 12:45:00,33.77,33.77,33.75,33.77,58952.0,32.0103,32.0103,31.9914,32.0103,58952.0
2021-08-11 12:50:00,33.77,33.82,33.77,33.81,145363.0,32.0103,32.0577,32.0103,32.0482,145363.0
2021-08-11 12:55:00,33.81,33.84,33.81,33.84,70380.0,32.0482,32.0767,32.0482,32.0767,70380.0
2021-08-11 13:00:00,33.84,33.84,33.76,33.78,109301.0,32.0767,32.0767,32.0008,32.0198,109301.0
2021-08-11 13:05:00,33.77,33.79,33.75,33.76,93296.0,32.0103,32.0293,31.9914,32.0008,93296.0
2021-08-11 13:10:00,33.76,33.76,33.69,33.69,93830.0,32.0008,32.0008,31.9345,31.9345,93830.0
2021-08-11 13:15:00,33.7,33.7,33.68,33.69,38067.0,31.944,31.944,31.925,31.9345,38067.0
2021-08-11 13:20:00,33.69,33.7,33.65,33.66,57580.0,31.9345,31.944,31.8966,31.9061,57580.0
2021-08-11 13:25:00,33.66,33.69,33.65,33.66,61878.0,31.9061,31.9345,31.8966,31.9061,61878.0
2021-08-11 13:30:00,33.66,33.67,33.64,33.66,65248.0,31.9061,31.9155,31.8871,31.9061,65248.0
2021-08-11 13:35:00,33.66,33.66,33.61,33.62,111119.0,31.9061,31.9061,31.8587,31.8681,111119.0
2021-08-11 13:40:00,33.62,33.64,33.61,33.64,62147.0,31.8681,31.8871,31.8587,31.8871,62147.0
2021-08-11 13:45:00,33.64,33.67,33.62,33.65,76867.0,31.8871,31.9155,31.8681,31.8966,76867.0
2021-08-11 13:50:00,33.65,33.67,33.64,33.66,44056.0,31.8966,31.9155,31.8871,31.9061,44056.0
2021-08-11 13:55:00,33.66,33.66,33.64,33.65,49875.0,31.9061,31.9061,31.8871,31.8966,49875.0
2021-08-11 14:00:00,33.65,33.68,33.63,33.68,121798.0,31.8966,31.925,31.8776,31.925,121798.0
2021-08-11 14:05:00,33.68,33.75,33.67,33.75,99793.0,31.925,31.9914,31.9155,31.9914,99793.0
2021-08-11 14:10:00,33.75,33.79,33.74,33.79,159653.0,31.9914,32.0293,31.9819,32.0293,159653.0
2021-08-11 14:15:00,33.79,33.85,33.78,33.84,73917.0,32.0293,32.0862,32.0198,32.0767,73917.0
2021-08-11 14:20:00,33.85,33.86,33.82,33.86,173537.0,32.0862,32.0956,32.0577,32.0956,173537.0
2021-08-11 14:25:00,33.86,33.89,33.84,33.88,133240.0,32.0956,32.1241,32.0767,32.1146,133240.0
2021-08-11 14:30:00,33.88,33.9,33.83,33.84,127778.0,32.1146,32.1335,32.0672,32.0767,127778.0
2021-08-11 14:35:00,33.84,33.91,33.84,33.91,83818.0,32.0767,32.143,32.0767,32.143,83818.0
2021-08-11 14:40:00,33.91,33.92,33.85,33.86,124758.0,32.143,32.1525,32.0862,32.0956,124758.0
2021-08-11 14:45:00,33.86,33.91,33.85,33.9,147002.0,32.0956,32.143,32.0862,32.1335,147002.0
2021-08-11 14:50:00,33.91,33.91,33.87,33.87,87706.0,32.143,32.143,32.1051,32.1051,87706.0
2021-08-11 14:55:00,33.87,33.88,33.82,33.83,173657.0,32.1051,32.1146,32.0577,32.0672,173657.0
2021-08-11 15:00:00,33.83,33.91,33.82,33.9,92449.0,32.0672,32.143,32.0577,32.1335,92449.0
2021-08-11 15:05:00,33.9,33.92,33.88,33.91,197817.0,32.1335,32.1525,32.1146,32.143,197817.0
2021-08-11 15:10:00,33.91,33.93,33.89,33.93,174637.0,32.143,32.162,32.1241,32.162,174637.0
2021-08-11 15:15:00,33.93,33.94,33.89,33.92,173489.0,32.162,32.1715,32.1241,32.1525,173489.0
2021-08-11 15:20:00,33.91,33.92,33.86,33.87,240896.0,32.143,32.1525,32.0956,32.1051,240896.0
2021-08-11 15:25:00,33.87,33.88,33.83,33.88,307778.0,32.1051,32.1146,32.0672,32.1146,307778.0
2021-08-11 15:30:00,33.88,33.9,33.84,33.86,245081.0,32.1146,32.1335,32.0767,32.0956,245081.0
2021-08-11 15:35:00,33.86,33.88,33.83,33.85,255081.0,32.0956,32.1146,32.0672,32.0862,255081.0
2021-08-11 15:40:00,33.86,33.86,33.81,33.82,258691.0,32.0956,32.0956,32.0482,32.0577,258691.0
2021-08-11 15:45:00,33.83,33.86,33.81,33.82,359403.0,32.0672,32.0956,32.0482,32.0577,359403.0
2021-08-11 15:50:00,33.81,33.98,33.8,33.94,894776.0,32.0482,32.2094,32.0388,32.1715,894776.0
2021-08-11 15:55:00,33.94,34.0,33.93,33.99,1162379.0,32.1715,32.2283,32.162,32.2189,1162379.0
2021-08-12 09:30:00,34.0,34.0,33.68,33.73,207628.0,32.2283,32.2283,31.925,31.9724,207628.0
2021-08-12 09:35:00,33.73,33.89,33.73,33.84,125055.0,31.9724,32.1241,31.9724,32.0767,125055.0
2021-08-12 09:40:00,33.84,33.9,33.83,33.86,50317.0,32.0767,32.1335,32.0672,32.0956,50317.0
2021-08-12 09:45:00,33.87,33.94,33.83,33.87,78371.0,32.1051,32.1715,32.0672,32.1051,78371.0
2021-08-12 09:50:00,33.86,33.86,33.73,33.77,57551.0,32.0956,32.0956,31.9724,32.0103,57551.0
2021-08-12 09:55:00,33.77,33.84,33.73,33.82,41692.0,32.0103,32.0767,31.9724,32.0577,41692.0
2021-08-12 10:00:00,33.83,33.83,33.76,33.77,44087.0,32.0672,32.0672,32.0008,32.0103,44087.0
2021-08-12 10:05:00,33.77,33.78,33.72,33.74,52976.0,32.0103,32.0198,31.9629,31.9819,52976.0
2021-08-12 10:10:00,33.74,33.76,33.71,33.73,30574.0,31.9819,32.0008,31.9534,31.9724,30574.0
2021-08-12 10:15:00,33.73,33.77,33.68,33.69,41902.0,31.9724,32.0103,31.925,31.9345,41902.0
2021-08-12 10:20:00,33.69,33.73,33.69,33.72,46164.0,31.9345,31.9724,31.9345,31.9629,46164.0
2021-08-12 10:25:00,33.73,33.79,33.72,33.78,58900.0,31.9724,32.0293,31.9629,32.0198,58900.0
2021-08-12 10:30:00,33.79,33.83,33.77,33.82,81787.0,32.0293,32.0672,32.0103,32.0577,81787.0
2021-08-12 10:35:00,33.81,33.81,33.75,33.76,37928.0,32.0482,32.0482,31.9914,32.0008,37928.0
2021-08-12 10:40:00,33.75,33.76,33.69,33.69,17981.0,31.9914,32.0008,31.9345,31.9345,17981.0
2021-08-12 10:45:00,33.69,33.72,33.67,33.72,30282.0,31.9345,31.9629,31.9155,31.9629,30282.0
2021-08-12 10:50:00,33.71,33.75,33.7,33.7,49107.0,31.9534,31.9914,31.944,31.944,49107.0
2021-08-12 10:55:00,33.7,33.74,33.68,33.7,27332.0,31.944,31.9819,31.925,31.944,27332.0
2021-08-12 11:00:00,33.7,33.7,33.64,33.66,34339.0,31.944,31.944,31.8871,31.9061,34339.0
2021-08-12 11:05:00,33.66,33.68,33.61,33.63,51187.0,31.9061,31.925,31.8587,31.8776,51187.0
2021-08-12 11:10:00,33.62,33.68,33.62,33.67,48494.0,31.8681,31.925,31.8681,31.9155,48494.0
2021-08-12 11:15:00,33.68,33.68,33.64,33.66,28295.0,31.925,31.925,31.8871,31.9061,28295.0
2021-08-12 11:20:00,33.65,33.7,33.64,33.69,21673.0,31.8966,31.944,31.8871,31.9345,21673.0
2021-08-12 11:25:00,33.68,33.7,33.65,33.68,45603.0,31.925,31.944,31.8966,31.925,45603.0
2021-08-12 11:30:00,33.68,33.7,33.66,33.7,23365.0,31.925,31.944,31.9061,31.944,23365.0
2021-08-12 11:35:00,33.69,33.71,33.68,33.71,26547.0,31.9345,31.9534,31.925,31.9534,26547.0
2021-08-12 11:40:00,33.71,33.72,33.69,33.7,35220.0,31.9534,31.9629,31.9345,31.944,35220.0
2021-08-12 11:45:00,33.69,33.72,33.68,33.71,27472.0,31.9345,31.9629,31.925,31.9534,27472.0
2021-08-12 11:50:00,33.72,33.73,33.7,33.72,28450.0,31.9629,31.9724,31.944,31.9629,28450.0
2021-08-12 11:55:00,33.73,33.74,33.69,33.7,28351.0,31.9724,31.9819,31.9345,31.944,28351.0
2021-08-12 12:00:00,33.7,33.74,33.69,33.73,21993.0,31.944,31.9819,31.9345,31.9724,21993.0
2021-08-12 12:05:00,33.73,33.78,33.72,33.77,42083.0,31.9724,32.0198,31.9629,32.0103,42083.0
2021-08-12 12:10:00,33.77,33.79,33.76,33.78,25811.0,32.0103,32.0293,32.0008,32.0198,25811.0
2021-08-12 12:15:00,33.78,33.79,33.76,33.79,34208.0,32.0198,32.0293,32.0008,32.0293,34208.0
2021-08-12 12:20:00,33.79,33.79,33.75,33.76,23063.0,32.0293,32.0293,31.9914,32.0008,23063.0
2021-08-12 12:25:00,33.76,33.8,33.75,33.8,34842.0,32.0008,32.0388,31.9914,32.0388,34842.0
2021-08-12 12:30:00,33.8,33.81,33.78,33.8,24728.0,32.0388,32.0482,32.0198,32.0388,24728.0
2021-08-12 12:35:00,33.81,33.84,33.8,33.84,21365.0,32.0482,32.0767,32.0388,32.0767,21365.0
2021-08-12 12:40:00,33.83,33.86,33.82,33.84,36466.0,32.0672,32.0956,32.0577,32.0767,36466.0
2021-08-12 12:45:00,33.83,33.84,33.8,33.8,25081.0,32.0672,32.0767,32.0388,32.0388,25081.0
2021-08-12 12:50:00,33.8,33.82,33.8,33.8,15020.0,32.0388,32.0577,32.0388,32.0388,15020.0
2021-08-12 12:55:00,33.8,33.84,33.8,33.84,26860.0,32.0388,32.0767,32.0388,32.0767,26860.0
2021-08-12 13:00:00,33.84,33.84,33.81,33.81,24031.0,32.0767,32.0767,32.0482,32.0482,24031.0
2021-08-12 13:05:00,33.81,33.81,33.79,33.8,33431.0,32.0482,32.0482,32.0293,32.0388,33431.0
2021-08-12 13:10:00,33.8,33.8,33.78,33.78,12769.0,32.0388,32.0388,32.0198,32.0198,12769.0
2021-08-12 13:15:00,33.78,33.79,33.76,33.79,35295.0,32.0198,32.0293,32.0008,32.0293,35295.0
2021-08-12 13:20:00,33.79,33.81,33.77,33.8,25605.0,32.0293,32.0482,32.0103,32.0388,25605.0
2021-08-12 13:25:00,33.79,33.8,33.78,33.79,22973.0,32.0293,32.0388,32.0198,32.0293,22973.0
2021-08-12 13:30:00,33.79,33.81,33.78,33.81,33986.0,32.0293,32.0482,32.0198,32.0482,33986.0
2021-08-12 13:35:00,33.81,33.82,33.8,33.82,23866.0,32.0482,32.0577,32.0388,32.0577,23866.0
2021-08-12 13:40:00,33.82,33.85,33.81,33.82,42886.0,32.0577,32.0862,32.0482,32.0577,42886.0
2021-08-12 13:45:00,33.82,33.84,33.81,33.83,43829.0,32.0577,32.0767,32.0482,32.0672,43829.0
2021-08-12 13:50:00,33.83,33.85,33.82,33.84,26010.0,32.0672,32.0862,32.0577,32.0767,26010.0
2021-08-12 13:55:00,33.84,33.87,33.83,33.85,148088.0,32.0767,32.1051,32.0672,32.0862,148088.0
2021-08-12 14:00:00,33.86,33.9,33.85,33.9,99884.0,32.0956,32.1335,32.0862,32.1335,99884.0
2021-08-12 14:05:00,33.9,33.91,33.89,33.9,36863.0,32.1335,32.143,32.1241,32.1335,36863.0
2021-08-12 14:10:00,33.9,33.92,33.89,33.91,41390.0,32.1335,32.1525,32.1241,32.143,41390.0
2021-08-12 14:15:00,33.92,33.94,33.91,33.94,36979.0,32.1525,32.1715,32.143,32.1715,36979.0
2021-08-12 14:20:00,33.94,33.95,33.93,33.95,39096.0,32.1715,32.1809,32.162,32.1809,39096.0
2021-08-12 14:25:00,33.95,33.96,33.94,33.96,34717.0,32.1809,32.1904,32.1715,32.1904,34717.0
2021-08-12 14:30:00,33.96,33.99,33.95,33.99,41342.0,32.1904,32.2189,32.1809,32.2189,41342.0
2021-08-12 14:35:00,33.99,34.0,33.97,34.0,60835.0,32.2189,32.2283,32.1999,32.2283,60835.0
2021-08-12 14:40:00,34.0,34.01,33.99,34.01,51903.0,32.2283,32.2378,32.2189,32.2378,51903.0
2021-08-12 14:45:00,34.01,34.01,34.0,34.01,32379.0,32.2378,32.2378,32.2283,32.2378,32379.0
2021-08-12 14:50:00,34.01,34.02,34.0,34.01,64509.0,32.2378,32.2473,32.2283,32.2378,64509.0
2021-08-12 14:55:00,34.01,34.02,34.0,34.02,54289.0,32.2378,32.2473,32.2283,32.2473,54289.0
2021-08-12 15:00:00,34.01,34.02,33.98,33.98,57467.0,32.2378,32.2473,32.2094,32.2094,57467.0
2021-08-12 15:05:00,33.98,33.99,33.97,33.98,69072.0,32.2094,32.2189,32.1999,32.2094,69072.0
2021-08-12 15:10:00,33.98,33.98,33.95,33.96,69830.0,32.2094,32.2094,32.1809,32.1904,69830.0
2021-08-12 15:15:00,33.95,34.0,33.95,34.0,91484.0,32.1809,32.2283,32.1809,32.2283,91484.0
2021-08-12 15:20:00,34.0,34.01,33.99,34.01,54796.0,32.2283,32.2378,32.2189,32.2378,54796.0
2021-08-12 15:25:00,34.0,34.01,34.0,34.0,68555.0,32.2283,32.2378,32.2283,32.2283,68555.0
2021-08-12 15:30:00,34.0,34.01,34.0,34.01,100198.0,32.2283,32.2378,32.2283,32.2378,100198.0
2021-08-12 15:35:00,34.01,34.01,33.96,33.98,110899.0,32.2378,32.2378,32.1904,32.2094,110899.0
2021-08-12 15:40:00,33.98,33.99,33.97,33.98,99549.0,32.2094,32.2189,32.1999,32.2094,99549.0
2021-08-12 15:45:00,33.97,34.0,33.97,33.99,186937.0,32.1999,32.2283,32.1999,32.2189,186937.0
2021-08-12 15:50:00,34.0,34.15,33.99,34.14,911761.0,32.2283,32.3705,32.2189,32.361,911761.0
2021-08-12 15:55:00,34.14,34.17,34.1,34.13,1283246.0,32.361,32.3895,32.3231,32.3516,1283246.0
2021-08-13 09:30:00,34.17,34.29,34.16,34.17,193095.0,32.3895,32.5032,32.38,32.3895,193095.0
2021-08-13 09:35:00,34.18,34.18,34.06,34.1,148867.0,32.399,32.399,32.2852,32.3231,148867.0
2021-08-13 09:40:00,34.11,34.16,34.05,34.05,81115.0,32.3326,32.38,32.2757,32.2757,81115.0
2021-08-13 09:45:00,34.06,34.1,34.03,34.08,66350.0,32.2852,32.3231,32.2568,32.3042,66350.0
2021-08-13 09:50:00,34.07,34.07,33.93,33.93,120650.0,32.2947,32.2947,32.162,32.162,120650.0
2021-08-13 09:55:00,33.93,34.03,33.92,33.96,81280.0,32.162,32.2568,32.1525,32.1904,81280.0
2021-08-13 10:00:00,33.95,33.97,33.85,33.85,143756.0,32.1809,32.1999,32.0862,32.0862,143756.0
2021-08-13 10:05:00,33.85,33.86,33.79,33.83,53144.0,32.0862,32.0956,32.0293,32.0672,53144.0
2021-08-13 10:10:00,33.82,33.85,33.79,33.81,68419.0,32.0577,32.0862,32.0293,32.0482,68419.0
2021-08-13 10:15:00,33.8,33.83,33.78,33.78,77223.0,32.0388,32.0672,32.0198,32.0198,77223.0
2021-08-13 10:20:00,33.78,33.81,33.75,33.76,73567.0,32.0198,32.0482,31.9914,32.0008,73567.0
2021-08-13 10:25:00,33.76,33.77,33.71,33.73,58370.0,32.0008,32.0103,31.9534,31.9724,58370.0
2021-08-13 10:30:00,33.73,33.74,33.71,33.72,44546.0,31.9724,31.9819,31.9534,31.9629,44546.0
2021-08-13 10:35:00,33.72,33.76,33.69,33.72,69695.0,31.9629,32.0008,31.9345,31.9629,69695.0
2021-08-13 10:40:00,33.73,33.77,33.71,33.74,47683.0,31.9724,32.0103,31.9534,31.9819,47683.0
2021-08-13 10:45:00,33.74,33.81,33.73,33.77,77320.0,31.9819,32.0482,31.9724,32.0103,77320.0
2021-08-13 10:50:00,33.77,33.79,33.73,33.73,38484.0,32.0103,32.0293,31.9724,31.9724,38484.0
2021-08-13 10:55:00,33.73,33.78,33.72,33.75,68916.0,31.9724,32.0198,31.9629,31.9914,68916.0
2021-08-13 11:00:00,33.75,33.76,33.7,33.72,60943.0,31.9914,32.0008,31.944,31.9629,60943.0
2021-08-13 11:05:00,33.71,33.76,33.7,33.76,40832.0,31.9534,32.0008,31.944,32.0008,40832.0
2021-08-13 11:10:00,33.76,33.77,33.72,33.74,44196.0,32.0008,32.0103,31.9629,31.9819,44196.0
2021-08-13 11:15:00,33.74,33.77,33.74,33.77,35323.0,31.9819,32.0103,31.9819,32.0103,35323.0
2021-08-13 11:20:00,33.77,33.8,33.76,33.77,48228.0,32.0103,32.0388,32.0008,32.0103,48228.0
2021-08-13 11:25:00,33.76,33.77,33.72,33.77,81304.0,32.0008,32.0103,31.9629,32.0103,81304.0
2021-08-13 11:30:00,33.78,33.78,33.74,33.75,45847.0,32.0198,32.0198,31.9819,31.9914,45847.0
2021-08-13 11:35:00,33.74,33.8,33.73,33.79,53643.0,31.9819,32.0388,31.9724,32.0293,53643.0
2021-08-13 11:40:00,33.79,33.81,33.78,33.81,27924.0,32.0293,32.0482,32.0198,32.0482,27924.0
2021-08-13 11:45:00,33.81,33.82,33.79,33.81,38000.0,32.0482,32.0577,32.0293,32.0482,38000.0
2021-08-13 11:50:00,33.81,33.83,33.78,33.79,53833.0,32.0482,32.0672,32.0198,32.0293,53833.0
2021-08-13 11:55:00,33.79,33.8,33.78,33.8,27738.0,32.0293,32.0388,32.0198,32.0388,27738.0
2021-08-13 12:00:00,33.8,33.83,33.78,33.82,31174.0,32.0388,32.0672,32.0198,32.0577,31174.0
2021-08-13 12:05:00,33.82,33.82,33.78,33.79,35462.0,32.0577,32.0577,32.0198,32.0293,35462.0
2021-08-13 12:10:00,33.78,33.81,33.77,33.79,28536.0,32.0198,32.0482,32.0103,32.0293,28536.0
2021-08-13 12:15:00,33.78,33.79,33.75,33.75,34505.0,32.0198,32.0293,31.9914,31.9914,34505.0
2021-08-13 12:20:00,33.76,33.8,33.75,33.8,32958.0,32.0008,32.0388,31.9914,32.0388,32958.0
2021-08-13 12:25:00,33.8,33.81,33.77,33.81,46520.0,32.0388,32.0482,32.0103,32.0482,46520.0
2021-08-13 12:30:00,33.81,33.82,33.79,33.8,38168.0,32.0482,32.0577,32.0293,32.0388,38168.0
2021-08-13 12:35:00,33.8,33.82,33.79,33.79,30884.0,32.0388,32.0577,32.0293,32.0293,30884.0
2021-08-13 12:40:00,33.79,33.83,33.79,33.82,36826.0,32.0293,32.0672,32.0293,32.0577,36826.0
2021-08-13 12:45:00,33.82,33.83,33.78,33.79,47182.0,32.0577,32.0672,32.0198,32.0293,47182.0
2021-08-13 12:50:00,33.79,33.79,33.75,33.77,54385.0,32.0293,32.0293,31.9914,32.0103,54385.0
2021-08-13 12:55:00,33.76,33.8,33.76,33.77,25879.0,32.0008,32.0388,32.0008,32.0103,25879.0
2021-08-13 13:00:00,33.78,33.79,33.77,33.77,29105.0,32.0198,32.0293,32.0103,32.0103,29105.0
2021-08-13 13:05:00,33.77,33.78,33.75,33.76,42415.0,32.0103,32.0198,31.9914,32.0008,42415.0
2021-08-13 13:10:00,33.76,33.77,33.74,33.74,29953.0,32.0008,32.0103,31.9819,31.9819,29953.0
2021-08-13 13:15:00,33.75,33.76,33.72,33.74,59442.0,31.9914,32.0008,31.9629,31.9819,59442.0
2021-08-13 13:20:00,33.74,33.78,33.73,33.77,16166.0,31.9819,32.0198,31.9724,32.0103,16166.0
2021-08-13 13:25:00,33.77,33.8,33.77,33.79,22005.0,32.0103,32.0388,32.0103,32.0293,22005.0
2021-08-13 13:30:00,33.78,33.79,33.77,33.79,21398.0,32.0198,32.0293,32.0103,32.0293,21398.0
2021-08-13 13:35:00,33.79,33.8,33.77,33.79,26736.0,32.0293,32.0388,32.0103,32.0293,26736.0
2021-08-13 13:40:00,33.79,33.83,33.78,33.83,30977.0,32.0293,32.0672,32.0198,32.0672,30977.0
2021-08-13 13:45:00,33.83,33.85,33.81,33.84,36614.0,32.0672,32.0862,32.0482,32.0767,36614.0
2021-08-13 13:50:00,33.83,33.85,33.81,33.85,26150.0,32.0672,32.0862,32.0482,32.0862,26150.0
2021-08-13 13:55:00,33.84,33.85,33.82,33.85,23071.0,32.0767,32.0862,32.0577,32.0862,23071.0
2021-08-13 14:00:00,33.84,33.85,33.82,33.85,21365.0,32.0767,32.0862,32.0577,32.0862,21365.0
2021-08-13 14:05:00,33.84,33.86,33.83,33.85,19507.0,32.0767,32.0956,32.0672,32.0862,19507.0
2021-08-13 14:10:00,33.85,33.86,33.83,33.84,31853.0,32.0862,32.0956,32.0672,32.0767,31853.0
2021-08-13 14:15:00,33.84,33.85,33.83,33.84,22137.0,32.0767,32.0862,32.0672,32.0767,22137.0
2021-08-13 14:20:00,33.84,33.85,33.83,33.84,31229.0,32.0767,32.0862,32.0672,32.0767,31229.0
2021-08-13 14:25:00,33.84,33.86,33.83,33.84,58338.0,32.0767,32.0956,32.0672,32.0767,58338.0
2021-08-13 14:30:00,33.84,33.86,33.84,33.85,40502.0,32.0767,32.0956,32.0767,32.0862,40502.0
2021-08-13 14:35:00,33.85,33.86,33.82,33.85,49634.0,32.0862,32.0956,32.0577,32.0862,49634.0
2021-08-13 14:40:00,33.85,33.86,33.81,33.85,38381.0,32.0862,32.0956,32.0482,32.0862,38381.0
2021-08-13 14:45:00,33.85,33.85,33.82,33.83,20112.0,32.0862,32.0862,32.0577,32.0672,20112.0
2021-08-13 14:50:00,33.83,33.86,33.82,33.84,31330.0,32.0672,32.0956,32.0577,32.0767,31330.0
2021-08-13 14:55:00,33.84,33.85,33.82,33.83,23451.0,32.0767,32.0862,32.0577,32.0672,23451.0
2021-08-13 15:00:00,33.83,33.87,33.82,33.87,43324.0,32.0672,32.1051,32.0577,32.1051,43324.0
2021-08-13 15:05:00,33.86,33.89,33.86,33.89,40217.0,32.0956,32.1241,32.0956,32.1241,40217.0
2021-08-13 15:10:00,33.89,33.9,33.87,33.89,47871.0,32.1241,32.1335,32.1051,32.1241,47871.0
2021-08-13 15:15:00,33.89,33.89,33.88,33.89,30115.0,32.1241,32.1241,32.1146,32.1241,30115.0
2021-08-13 15:20:00,33.89,33.9,33.86,33.87,51425.0,32.1241,32.1335,32.0956,32.1051,51425.0
2021-08-13 15:25:00,33.87,33.91,33.86,33.91,59436.0,32.1051,32.143,32.0956,32.143,59436.0
2021-08-13 15:30:00,33.91,33.93,33.9,33.93,64872.0,32.143,32.162,32.1335,32.162,64872.0
2021-08-13 15:35:00,33.93,33.94,33.9,33.91,128355.0,32.162,32.1715,32.1335,32.143,128355.0
2021-08-13 15:40:00,33.91,33.91,33.88,33.89,73103.0,32.143,32.143,32.1146,32.1241,73103.0
2021-08-13 15:45:00,33.9,33.9,33.87,33.88,96619.0,32.1335,32.1335,32.1051,32.1146,96619.0
2021-08-13 15:50:00,33.88,33.89,33.85,33.85,139485.0,32.1146,32.1241,32.0862,32.0862,139485.0
2021-08-13 15:55:00,33.86,33.88,33.84,33.87,307086.0,32.0956,32.1146,32.0767,32.1051,307086.0
2021-08-16 09:30:00,33.82,33.85,33.54,33.56,131466.0,32.0577,32.0862,31.7923,31.8113,131466.0
2021-08-16 09:35:00,33.55,33.67,33.51,33.67,65185.0,31.8018,31.9155,31.7639,31.9155,65185.0
2021-08-16 09:40:00,33.66,33.72,33.56,33.68,87254.0,31.9061,31.9629,31.8113,31.925,87254.0
2021-08-16 09:45:00,33.68,33.7,33.58,33.59,41732.0,31.925,31.944,31.8302,31.8397,41732.0
2021-08-16 09:50:00,33.6,33.6,33.53,33.59,117998.0,31.8492,31.8492,31.7828,31.8397,117998.0
2021-08-16 09:55:00,33.59,33.61,33.5,33.52,155502.0,31.8397,31.8587,31.7544,31.7733,155502.0
2021-08-16 10:00:00,33.52,33.57,33.46,33.54,143960.0,31.7733,31.8207,31.7165,31.7923,143960.0
2021-08-16 10:05:00,33.55,33.7,33.53,33.69,79429.0,31.8018,31.944,31.7828,31.9345,79429.0
2021-08-16 10:10:00,33.69,33.89,33.69,33.86,104158.0,31.9345,32.1241,31.9345,32.0956,104158.0
2021-08-16 10:15:00,33.85,33.87,33.8,33.83,124125.0,32.0862,32.1051,32.0388,32.0672,124125.0
2021-08-16 10:20:00,33.84,33.84,33.78,33.82,62546.0,32.0767,32.0767,32.0198,32.0577,62546.0
2021-08-16 10:25:00,33.81,33.86,33.77,33.85,67641.0,32.0482,32.0956,32.0103,32.0862,67641.0
2021-08-16 10:30:00,33.85,33.89,33.77,33.77,66733.0,32.0862,32.1241,32.0103,32.0103,66733.0
2021-08-16 10:35:00,33.77,33.81,33.76,33.8,43567.0,32.0103,32.0482,32.0008,32.0388,43567.0
2021-08-16 10:40:00,33.8,33.83,33.79,33.82,29720.0,32.0388,32.0672,32.0293,32.0577,29720.0
2021-08-16 10:45:00,33.82,33.88,33.8,33.84,50287.0,32.0577,32.1146,32.0388,32.0767,50287.0
2021-08-16 10:50:00,33.84,33.84,33.8,33.83,68650.0,32.0767,32.0767,32.0388,32.0672,68650.0
2021-08-16 10:55:00,33.83,33.84,33.81,33.84,118061.0,32.0672,32.0767,32.0482,32.0767,118061.0
2021-08-16 11:00:00,33.83,33.87,33.76,33.77,85533.0,32.0672,32.1051,32.0008,32.0103,85533.0
2021-08-16 11:05:00,33.77,33.81,33.77,33.79,55322.0,32.0103,32.0482,32.0103,32.0293,55322.0
2021-08-16 11:10:00,33.78,33.83,33.77,33.8,46284.0,32.0198,32.0672,32.0103,32.0388,46284.0
2021-08-16 11:15:00,33.8,33.82,33.78,33.8,41897.0,32.0388,32.0577,32.0198,32.0388,41897.0
2021-08-16 11:20:00,33.8,33.83,33.79,33.8,36489.0,32.0388,32.0672,32.0293,32.0388,36489.0
2021-08-16 11:25:00,33.8,33.81,33.78,33.8,30232.0,32.0388,32.0482,32.0198,32.0388,30232.0
2021-08-16 11:30:00,33.8,33.83,33.77,33.77,56798.0,32.0388,32.0672,32.0103,32.0103,56798.0
2021-08-16 11:35:00,33.77,33.81,33.77,33.8,47114.0,32.0103,32.0482,32.0103,32.0388,47114.0
2021-08-16 11:40:00,33.8,33.81,33.77,33.79,29257.0,32.0388,32.0482,32.0103,32.0293,29257.0
2021-08-16 11:45:00,33.79,33.83,33.79,33.82,60135.0,32.0293,32.0672,32.0293,32.0577,60135.0
2021-08-16 11:50:00,33.82,33.84,33.79,33.8,21707.0,32.0577,32.0767,32.0293,32.0388,21707.0
2021-08-16 11:55:00,33.8,33.81,33.78,33.8,37918.0,32.0388,32.0482,32.0198,32.0388,37918.0
2021-08-16 12:00:00,33.8,33.8,33.76,33.77,24486.0,32.0388,32.0388,32.0008,32.0103,24486.0
2021-08-16 12:05:00,33.77,33.78,33.75,33.76,21571.0,32.0103,32.0198,31.9914,32.0008,21571.0
2021-08-16 12:10:00,33.76,33.76,33.71,33.73,39183.0,32.0008,32.0008,31.9534,31.9724,39183.0
2021-08-16 12:15:00,33.73,33.74,33.72,33.73,25947.0,31.9724,31.9819,31.9629,31.9724,25947.0
2021-08-16 12:20:00,33.73,33.77,33.72,33.75,30929.0,31.9724,32.0103,31.9629,31.9914,30929.0
2021-08-16 12:25:00,33.75,33.75,33.72,33.74,36503.0,31.9914,31.9914,31.9629,31.9819,36503.0
2021-08-16 12:30:00,33.73,33.76,33.72,33.73,30805.0,31.9724,32.0008,31.9629,31.9724,30805.0
2021-08-16 12:35:00,33.73,33.78,33.72,33.76,28039.0,31.9724,32.0198,31.9629,32.0008,28039.0
2021-08-16 12:40:00,33.76,33.77,33.75,33.77,20337.0,32.0008,32.0103,31.9914,32.0103,20337.0
2021-08-16 12:45:00,33.77,33.77,33.75,33.75,28164.0,32.0103,32.0103,31.9914,31.9914,28164.0
2021-08-16 12:50:00,33.76,33.8,33.75,33.79,29558.0,32.0008,32.0388,31.9914,32.0293,29558.0
2021-08-16 12:55:00,33.78,33.79,33.77,33.77,19455.0,32.0198,32.0293,32.0103,32.0103,19455.0
2021-08-16 13:00:00,33.77,33.77,33.75,33.76,17517.0,32.0103,32.0103,31.9914,32.0008,17517.0
2021-08-16 13:05:00,33.76,33.81,33.75,33.8,63585.0,32.0008,32.0482,31.9914,32.0388,63585.0
2021-08-16 13:10:00,33.8,33.81,33.78,33.79,11397.0,32.0388,32.0482,32.0198,32.0293,11397.0
2021-08-16 13:15:00,33.78,33.8,33.77,33.78,16167.0,32.0198,32.0388,32.0103,32.0198,16167.0
2021-08-16 13:20:00,33.78,33.79,33.76,33.77,26725.0,32.0198,32.0293,32.0008,32.0103,26725.0
2021-08-16 13:25:00,33.77,33.82,33.77,33.8,21870.0,32.0103,32.0577,32.0103,32.0388,21870.0
2021-08-16 13:30:00,33.8,33.81,33.78,33.79,21230.0,32.0388,32.0482,32.0198,32.0293,21230.0
2021-08-16 13:35:00,33.79,33.79,33.75,33.76,31050.0,32.0293,32.0293,31.9914,32.0008,31050.0
2021-08-16 13:40:00,33.75,33.77,33.73,33.73,25397.0,31.9914,32.0103,31.9724,31.9724,25397.0
2021-08-16 13:45:00,33.73,33.74,33.7,33.71,22863.0,31.9724,31.9819,31.944,31.9534,22863.0
2021-08-16 13:50:00,33.71,33.73,33.71,33.73,21662.0,31.9534,31.9724,31.9534,31.9724,21662.0
2021-08-16 13:55:00,33.73,33.73,33.71,33.73,25284.0,31.9724,31.9724,31.9534,31.9724,25284.0
2021-08-16 14:00:00,33.73,33.74,33.72,33.73,22615.0,31.9724,31.9819,31.9629,31.9724,22615.0
2021-08-16 14:05:00,33.73,33.76,33.72,33.76,28834.0,31.9724,32.0008,31.9629,32.0008,28834.0
2021-08-16 14:10:00,33.76,33.76,33.73,33.75,23579.0,32.0008,32.0008,31.9724,31.9914,23579.0
2021-08-16 14:15:00,33.74,33.75,33.71,33.72,27646.0,31.9819,31.9914,31.9534,31.9629,27646.0
2021-08-16 14:20:00,33.72,33.73,33.71,33.73,19812.0,31.9629,31.9724,31.9534,31.9724,19812.0
2021-08-16 14:25:00,33.72,33.72,33.69,33.7,40416.0,31.9629,31.9629,31.9345,31.944,40416.0
2021-08-16 14:30:00,33.7,33.73,33.7,33.73,23517.0,31.944,31.9724,31.944,31.9724,23517.0
2021-08-16 14:35:00,33.72,33.73,33.71,33.72,24407.0,31.9629,31.9724,31.9534,31.9629,24407.0
2021-08-16 14:40:00,33.72,33.75,33.71,33.74,18560.0,31.9629,31.9914,31.9534,31.9819,18560.0
2021-08-16 14:45:00,33.74,33.78,33.74,33.77,33556.0,31.9819,32.0198,31.9819,32.0103,33556.0
2021-08-16 14:50:00,33.77,33.78,33.76,33.77,70898.0,32.0103,32.0198,32.0008,32.0103,70898.0
2021-08-16 14:55:00,33.76,33.78,33.75,33.76,32352.0,32.0008,32.0198,31.9914,32.0008,32352.0
2021-08-16 15:00:00,33.76,33.78,33.76,33.77,40143.0,32.0008,32.0198,32.0008,32.0103,40143.0
2021-08-16 15:05:00,33.77,33.78,33.75,33.77,24655.0,32.0103,32.0198,31.9914,32.0103,24655.0
2021-08-16 15:10:00,33.77,33.79,33.76,33.78,96460.0,32.0103,32.0293,32.0008,32.0198,96460.0
2021-08-16 15:15:00,33.78,33.79,33.77,33.79,53919.0,32.0198,32.0293,32.0103,32.0293,53919.0
2021-08-16 15:20:00,33.79,33.8,33.78,33.79,82456.0,32.0293,32.0388,32.0198,32.0293,82456.0
2021-08-16 15:25:00,33.79,33.79,33.75,33.77,79813.0,32.0293,32.0293,31.9914,32.0103,79813.0
2021-08-16 15:30:00,33.77,33.83,33.76,33.82,126533.0,32.0103,32.0672,32.0008,32.0577,126533.0
2021-08-16 15:35:00,33.82,33.84,33.81,33.83,75612.0,32.0577,32.0767,32.0482,32.0672,75612.0
2021-08-16 15:40:00,33.83,33.85,33.82,33.84,96128.0,32.0672,32.0862,32.0577,32.0767,96128.0
2021-08-16 15:45:00,33.84,33.85,33.81,33.81,81734.0,32.0767,32.0862,32.0482,32.0482,81734.0
2021-08-16 15:50:00,33.82,33.85,33.76,33.8,297820.0,32.0577,32.0862,32.0008,32.0388,297820.0
2021-08-16 15:55:00,33.8,33.89,33.8,33.87,311332.0,32.0388,32.1241,32.0388,32.1051,311332.0
2021-08-17 09:30:00,33.84,33.86,33.72,33.82,187069.0,32.0767,32.0956,31.9629,32.0577,187069.0
2021-08-17 09:35:00,33.81,33.81,33.57,33.6,92872.0,32.0482,32.0482,31.8207,31.8492,92872.0
2021-08-17 09:40:00,33.61,33.64,33.55,33.58,115553.0,31.8587,31.8871,31.8018,31.8302,115553.0
2021-08-17 09:45:00,33.59,33.59,33.44,33.45,107048.0,31.8397,31.8397,31.6975,31.707,107048.0
2021-08-17 09:50:00,33.45,33.46,33.38,33.4,148284.0,31.707,31.7165,31.6406,31.6596,148284.0
2021-08-17 09:55:00,33.4,33.47,33.36,33.45,107870.0,31.6596,31.726,31.6217,31.707,107870.0
2021-08-17 10:00:00,33.44,33.45,33.29,33.33,114014.0,31.6975,31.707,31.5553,31.5933,114014.0
2021-08-17 10:05:00,33.34,33.43,33.32,33.38,62935.0,31.6027,31.688,31.5838,31.6406,62935.0
2021-08-17 10:10:00,33.38,33.46,33.37,33.43,57152.0,31.6406,31.7165,31.6312,31.688,57152.0
2021-08-17 10:15:00,33.43,33.45,33.38,33.41,78977.0,31.688,31.707,31.6406,31.6691,78977.0
2021-08-17 10:20:00,33.41,33.45,33.39,33.44,58943.0,31.6691,31.707,31.6501,31.6975,58943.0
2021-08-17 10:25:00,33.44,33.51,33.43,33.5,45682.0,31.6975,31.7639,31.688,31.7544,45682.0
2021-08-17 10:30:00,33.5,33.5,33.4,33.41,53975.0,31.7544,31.7544,31.6596,31.6691,53975.0
2021-08-17 10:35:00,33.41,33.46,33.36,33.37,57422.0,31.6691,31.7165,31.6217,31.6312,57422.0
2021-08-17 10:40:00,33.36,33.44,33.34,33.42,68732.0,31.6217,31.6975,31.6027,31.6786,68732.0
2021-08-17 10:45:00,33.42,33.48,33.39,33.48,46419.0,31.6786,31.7354,31.6501,31.7354,46419.0
2021-08-17 10:50:00,33.48,33.52,33.45,33.51,25931.0,31.7354,31.7733,31.707,31.7639,25931.0
2021-08-17 10:55:00,33.51,33.51,33.43,33.47,92705.0,31.7639,31.7639,31.688,31.726,92705.0
2021-08-17 11:00:00,33.47,33.47,33.41,33.42,37452.0,31.726,31.726,31.6691,31.6786,37452.0
2021-08-17 11:05:00,33.42,33.42,33.4,33.42,28352.0,31.6786,31.6786,31.6596,31.6786,28352.0
2021-08-17 11:10:00,33.41,33.45,33.4,33.44,55424.0,31.6691,31.707,31.6596,31.6975,55424.0
2021-08-17 11:15:00,33.43,33.49,33.42,33.48,44066.0,31.688,31.7449,31.6786,31.7354,44066.0
2021-08-17 11:20:00,33.48,33.5,33.45,33.47,29389.0,31.7354,31.7544,31.707,31.726,29389.0
2021-08-17 11:25:00,33.47,33.49,33.43,33.48,39901.0,31.726,31.7449,31.688,31.7354,39901.0
2021-08-17 11:30:00,33.47,33.56,33.45,33.56,51697.0,31.726,31.8113,31.707,31.8113,51697.0
2021-08-17 11:35:00,33.55,33.57,33.52,33.56,55821.0,31.8018,31.8207,31.7733,31.8113,55821.0
2021-08-17 11:40:00,33.55,33.56,33.52,33.55,22581.0,31.8018,31.8113,31.7733,31.8018,22581.0
2021-08-17 11:45:00,33.55,33.58,33.54,33.57,18132.0,31.8018,31.8302,31.7923,31.8207,18132.0
2021-08-17 11:50:00,33.56,33.58,33.54,33.56,25165.0,31.8113,31.8302,31.7923,31.8113,25165.0
2021-08-17 11:55:00,33.56,33.58,33.54,33.57,38824.0,31.8113,31.8302,31.7923,31.8207,38824.0
2021-08-17 12:00:00,33.57,33.57,33.5,33.51,33849.0,31.8207,31.8207,31.7544,31.7639,33849.0
2021-08-17 12:05:00,33.52,33.53,33.49,33.5,24983.0,31.7733,31.7828,31.7449,31.7544,24983.0
2021-08-17 12:10:00,33.49,33.5,33.48,33.49,33544.0,31.7449,31.7544,31.7354,31.7449,33544.0
2021-08-17 12:15:00,33.48,33.49,33.43,33.48,58959.0,31.7354,31.7449,31.688,31.7354,58959.0
2021-08-17 12:20:00,33.48,33.51,33.47,33.48,20043.0,31.7354,31.7639,31.726,31.7354,20043.0
2021-08-17 12:25:00,33.48,33.5,33.46,33.5,17098.0,31.7354,31.7544,31.7165,31.7544,17098.0
2021-08-17 12:30:00,33.5,33.5,33.43,33.43,33620.0,31.7544,31.7544,31.688,31.688,33620.0
2021-08-17 12:35:00,33.43,33.44,33.38,33.4,31684.0,31.688,31.6975,31.6406,31.6596,31684.0
2021-08-17 12:40:00,33.4,33.4,33.36,33.36,67276.0,31.6596,31.6596,31.6217,31.6217,67276.0
2021-08-17 12:45:00,33.37,33.38,33.32,33.33,39769.0,31.6312,31.6406,31.5838,31.5933,39769.0
2021-08-17 12:50:00,33.33,33.34,33.27,33.27,65484.0,31.5933,31.6027,31.5364,31.5364,65484.0
2021-08-17 12:55:00,33.27,33.3,33.25,33.27,31246.0,31.5364,31.5648,31.5174,31.5364,31246.0
2021-08-17 13:00:00,33.27,33.33,33.26,33.31,39532.0,31.5364,31.5933,31.5269,31.5743,39532.0
2021-08-17 13:05:00,33.31,33.34,33.29,33.34,34352.0,31.5743,31.6027,31.5553,31.6027,34352.0
2021-08-17 13:10:00,33.34,33.4,33.33,33.4,72579.0,31.6027,31.6596,31.5933,31.6596,72579.0
2021-08-17 13:15:00,33.4,33.4,33.36,33.38,79344.0,31.6596,31.6596,31.6217,31.6406,79344.0
2021-08-17 13:20:00,33.38,33.38,33.35,33.37,37428.0,31.6406,31.6406,31.6122,31.6312,37428.0
2021-08-17 13:25:00,33.37,33.45,33.35,33.43,126054.0,31.6312,31.707,31.6122,31.688,126054.0
2021-08-17 13:30:00,33.43,33.43,33.38,33.4,73208.0,31.688,31.688,31.6406,31.6596,73208.0
2021-08-17 13:35:00,33.4,33.4,33.35,33.35,49089.0,31.6596,31.6596,31.6122,31.6122,49089.0
2021-08-17 13:40:00,33.35,33.37,33.33,33.36,51947.0,31.6122,31.6312,31.5933,31.6217,51947.0
2021-08-17 13:45:00,33.37,33.4,33.35,33.4,68260.0,31.6312,31.6596,31.6122,31.6596,68260.0
2021-08-17 13:50:00,33.4,33.43,33.39,33.42,40839.0,31.6596,31.688,31.6501,31.6786,40839.0
2021-08-17 13:55:00,33.42,33.47,33.42,33.45,23946.0,31.6786,31.726,31.6786,31.707,23946.0
2021-08-17 14:00:00,33.45,33.49,33.45,33.48,22718.0,31.707,31.7449,31.707,31.7354,22718.0
2021-08-17 14:05:00,33.48,33.49,33.46,33.48,23801.0,31.7354,31.7449,31.7165,31.7354,23801.0
2021-08-17 14:10:00,33.48,33.5,33.47,33.48,27457.0,31.7354,31.7544,31.726,31.7354,27457.0
2021-08-17 14:15:00,33.48,33.51,33.48,33.49,29018.0,31.7354,31.7639,31.7354,31.7449,29018.0
2021-08-17 14:20:00,33.5,33.51,33.48,33.5,20407.0,31.7544,31.7639,31.7354,31.7544,20407.0
2021-08-17 14:25:00,33.5,33.51,33.46,33.46,18198.0,31.7544,31.7639,31.7165,31.7165,18198.0
2021-08-17 14:30:00,33.46,33.48,33.44,33.46,28295.0,31.7165,31.7354,31.6975,31.7165,28295.0
2021-08-17 14:35:00,33.47,33.48,33.44,33.48,29215.0,31.726,31.7354,31.6975,31.7354,29215.0
2021-08-17 14:40:00,33.47,33.49,33.46,33.49,41386.0,31.726,31.7449,31.7165,31.7449,41386.0
2021-08-17 14:45:00,33.48,33.52,33.47,33.52,23878.0,31.7354,31.7733,31.726,31.7733,23878.0
2021-08-17 14:50:00,33.52,33.53,33.51,33.52,34291.0,31.7733,31.7828,31.7639,31.7733,34291.0
2021-08-17 14:55:00,33.53,33.6,33.53,33.59,32357.0,31.7828,31.8492,31.7828,31.8397,32357.0
2021-08-17 15:00:00,33.59,33.61,33.59,33.6,49218.0,31.8397,31.8587,31.8397,31.8492,49218.0
2021-08-17 15:05:00,33.6,33.6,33.58,33.59,41825.0,31.8492,31.8492,31.8302,31.8397,41825.0
2021-08-17 15:10:00,33.59,33.6,33.58,33.59,36898.0,31.8397,31.8492,31.8302,31.8397,36898.0
2021-08-17 15:15:00,33.59,33.6,33.57,33.59,42706.0,31.8397,31.8492,31.8207,31.8397,42706.0
2021-08-17 15:20:00,33.59,33.61,33.58,33.6,32540.0,31.8397,31.8587,31.8302,31.8492,32540.0
2021-08-17 15:25:00,33.6,33.64,33.59,33.64,72025.0,31.8492,31.8871,31.8397,31.8871,72025.0
2021-08-17 15:30:00,33.64,33.73,33.63,33.73,134320.0,31.8871,31.9724,31.8776,31.9724,134320.0
2021-08-17 15:35:00,33.72,33.74,33.69,33.69,88875.0,31.9629,31.9819,31.9345,31.9345,88875.0
2021-08-17 15:40:00,33.69,33.71,33.65,33.69,120400.0,31.9345,31.9534,31.8966,31.9345,120400.0
2021-08-17 15:45:00,33.69,33.7,33.66,33.69,101618.0,31.9345,31.944,31.9061,31.9345,101618.0
2021-08-17 15:50:00,33.69,33.75,33.69,33.7,223682.0,31.9345,31.9914,31.9345,31.944,223682.0
2021-08-17 15:55:00,33.7,33.77,33.69,33.75,399914.0,31.944,32.0103,31.9345,31.9914,399914.0
2021-08-18 09:30:00,33.67,33.76,33.63,33.74,94535.0,31.9155,32.0008,31.8776,31.9819,94535.0
2021-08-18 09:35:00,33.74,33.81,33.73,33.73,53123.0,31.9819,32.0482,31.9724,31.9724,53123.0
2021-08-18 09:40:00,33.73,33.91,33.72,33.9,35902.0,31.9724,32.143,31.9629,32.1335,35902.0
2021-08-18 09:45:00,33.9,33.96,33.89,33.93,92454.0,32.1335,32.1904,32.1241,32.162,92454.0
2021-08-18 09:50:00,33.93,33.97,33.9,33.95,41174.0,32.162,32.1999,32.1335,32.1809,41174.0
2021-08-18 09:55:00,33.96,34.03,33.95,34.02,38400.0,32.1904,32.2568,32.1809,32.2473,38400.0
2021-08-18 10:00:00,34.02,34.15,33.99,34.15,46513.0,32.2473,32.3705,32.2189,32.3705,46513.0
2021-08-18 10:05:00,34.14,34.17,34.1,34.12,102028.0,32.361,32.3895,32.3231,32.3421,102028.0
2021-08-18 10:10:00,34.11,34.21,34.09,34.19,44812.0,32.3326,32.4274,32.3136,32.4084,44812.0
2021-08-18 10:15:00,34.19,34.21,34.14,34.16,85814.0,32.4084,32.4274,32.361,32.38,85814.0
2021-08-18 10:20:00,34.17,34.17,34.13,34.15,31584.0,32.3895,32.3895,32.3516,32.3705,31584.0
2021-08-18 10:25:00,34.15,34.15,34.06,34.06,65213.0,32.3705,32.3705,32.2852,32.2852,65213.0
2021-08-18 10:30:00,34.06,34.1,34.04,34.07,29323.0,32.2852,32.3231,32.2663,32.2947,29323.0
2021-08-18 10:35:00,34.07,34.09,34.03,34.04,24162.0,32.2947,32.3136,32.2568,32.2663,24162.0
2021-08-18 10:40:00,34.04,34.05,34.0,34.04,23244.0,32.2663,32.2757,32.2283,32.2663,23244.0
2021-08-18 10:45:00,34.03,34.07,34.02,34.05,67545.0,32.2568,32.2947,32.2473,32.2757,67545.0
2021-08-18 10:50:00,34.04,34.08,33.99,34.0,50540.0,32.2663,32.3042,32.2189,32.2283,50540.0
2021-08-18 10:55:00,34.0,34.01,33.97,33.98,33715.0,32.2283,32.2378,32.1999,32.2094,33715.0
2021-08-18 11:00:00,33.98,33.99,33.93,33.94,30420.0,32.2094,32.2189,32.162,32.1715,30420.0
2021-08-18 11:05:00,33.94,33.95,33.92,33.93,30905.0,32.1715,32.1809,32.1525,32.162,30905.0
2021-08-18 11:10:00,33.93,33.95,33.9,33.92,29088.0,32.162,32.1809,32.1335,32.1525,29088.0
2021-08-18 11:15:00,33.92,33.94,33.89,33.94,18570.0,32.1525,32.1715,32.1241,32.1715,18570.0
2021-08-18 11:20:00,33.94,33.96,33.92,33.95,22363.0,32.1715,32.1904,32.1525,32.1809,22363.0
2021-08-18 11:25:00,33.95,33.98,33.93,33.95,51962.0,32.1809,32.2094,32.162,32.1809,51962.0
2021-08-18 11:30:00,33.96,33.97,33.93,33.95,22755.0,32.1904,32.1999,32.162,32.1809,22755.0
2021-08-18 11:35:00,33.95,34.02,33.94,34.02,29395.0,32.1809,32.2473,32.1715,32.2473,29395.0
2021-08-18 11:40:00,34.01,34.02,33.97,33.98,26874.0,32.2378,32.2473,32.1999,32.2094,26874.0
2021-08-18 11:45:00,33.98,34.02,33.96,33.97,37637.0,32.2094,32.2473,32.1904,32.1999,37637.0
2021-08-18 11:50:00,33.97,33.99,33.95,33.97,22665.0,32.1999,32.2189,32.1809,32.1999,22665.0
2021-08-18 11:55:00,33.97,33.99,33.94,33.95,23197.0,32.1999,32.2189,32.1715,32.1809,23197.0
2021-08-18 12:00:00,33.95,33.96,33.91,33.94,18416.0,32.1809,32.1904,32.143,32.1715,18416.0
2021-08-18 12:05:00,33.94,33.94,33.91,33.91,89511.0,32.1715,32.1715,32.143,32.143,89511.0
2021-08-18 12:10:00,33.92,33.92,33.89,33.91,64284.0,32.1525,32.1525,32.1241,32.143,64284.0
2021-08-18 12:15:00,33.91,33.92,33.89,33.9,54012.0,32.143,32.1525,32.1241,32.1335,54012.0
2021-08-18 12:20:00,33.9,33.9,33.86,33.86,39664.0,32.1335,32.1335,32.0956,32.0956,39664.0
2021-08-18 12:25:00,33.86,33.88,33.84,33.85,42644.0,32.0956,32.1146,32.0767,32.0862,42644.0
2021-08-18 12:30:00,33.84,33.88,33.84,33.88,27023.0,32.0767,32.1146,32.0767,32.1146,27023.0
2021-08-18 12:35:00,33.87,33.87,33.84,33.86,29235.0,32.1051,32.1051,32.0767,32.0956,29235.0
2021-08-18 12:40:00,33.86,33.89,33.85,33.87,34447.0,32.0956,32.1241,32.0862,32.1051,34447.0
2021-08-18 12:45:00,33.87,33.87,33.85,33.87,16485.0,32.1051,32.1051,32.0862,32.1051,16485.0
2021-08-18 12:50:00,33.86,33.87,33.84,33.87,24524.0,32.0956,32.1051,32.0767,32.1051,24524.0
2021-08-18 12:55:00,33.87,33.89,33.86,33.88,34290.0,32.1051,32.1241,32.0956,32.1146,34290.0
2021-08-18 13:00:00,33.88,33.88,33.84,33.86,48431.0,32.1146,32.1146,32.0767,32.0956,48431.0
2021-08-18 13:05:00,33.86,33.89,33.86,33.89,39052.0,32.0956,32.1241,32.0956,32.1241,39052.0
2021-08-18 13:10:00,33.89,33.89,33.86,33.88,29721.0,32.1241,32.1241,32.0956,32.1146,29721.0
2021-08-18 13:15:00,33.88,33.88,33.84,33.88,47063.0,32.1146,32.1146,32.0767,32.1146,47063.0
2021-08-18 13:20:00,33.88,33.89,33.85,33.86,35176.0,32.1146,32.1241,32.0862,32.0956,35176.0
2021-08-18 13:25:00,33.86,33.86,33.83,33.86,21067.0,32.0956,32.0956,32.0672,32.0956,21067.0
2021-08-18 13:30:00,33.86,33.87,33.84,33.85,29730.0,32.0956,32.1051,32.0767,32.0862,29730.0
2021-08-18 13:35:00,33.85,33.89,33.85,33.89,23725.0,32.0862,32.1241,32.0862,32.1241,23725.0
2021-08-18 13:40:00,33.89,33.93,33.88,33.93,68566.0,32.1241,32.162,32.1146,32.162,68566.0
2021-08-18 13:45:00,33.92,33.95,33.92,33.94,66626.0,32.1525,32.1809,32.1525,32.1715,66626.0
2021-08-18 13:50:00,33.94,33.95,33.93,33.93,37836.0,32.1715,32.1809,32.162,32.162,37836.0
2021-08-18 13:55:00,33.93,33.94,33.92,33.92,16316.0,32.162,32.1715,32.1525,32.1525,16316.0
2021-08-18 14:00:00,33.92,34.02,33.91,34.02,35569.0,32.1525,32.2473,32.143,32.2473,35569.0
2021-08-18 14:05:00,34.02,34.03,33.98,34.0,33976.0,32.2473,32.2568,32.2094,32.2283,33976.0
2021-08-18 14:10:00,34.0,34.01,33.9,33.92,56006.0,32.2283,32.2378,32.1335,32.1525,56006.0
2021-08-18 14:15:00,33.92,33.94,33.86,33.9,47986.0,32.1525,32.1715,32.0956,32.1335,47986.0
2021-08-18 14:20:00,33.91,33.96,33.9,33.95,31230.0,32.143,32.1904,32.1335,32.1809,31230.0
2021-08-18 14:25:00,33.95,34.02,33.94,34.02,53151.0,32.1809,32.2473,32.1715,32.2473,53151.0
2021-08-18 14:30:00,34.02,34.06,34.01,34.05,60522.0,32.2473,32.2852,32.2378,32.2757,60522.0
2021-08-18 14:35:00,34.06,34.07,34.05,34.07,43219.0,32.2852,32.2947,32.2757,32.2947,43219.0
2021-08-18 14:40:00,34.07,34.07,34.02,34.04,53154.0,32.2947,32.2947,32.2473,32.2663,53154.0
2021-08-18 14:45:00,34.03,34.04,34.0,34.04,43440.0,32.2568,32.2663,32.2283,32.2663,43440.0
2021-08-18 14:50:00,34.03,34.04,34.0,34.02,30296.0,32.2568,32.2663,32.2283,32.2473,30296.0
2021-08-18 14:55:00,34.02,34.05,34.02,34.05,32804.0,32.2473,32.2757,32.2473,32.2757,32804.0
2021-08-18 15:00:00,34.04,34.05,33.97,33.98,57239.0,32.2663,32.2757,32.1999,32.2094,57239.0
2021-08-18 15:05:00,33.98,34.0,33.97,33.97,86267.0,32.2094,32.2283,32.1999,32.1999,86267.0
2021-08-18 15:10:00,33.97,33.99,33.95,33.95,45347.0,32.1999,32.2189,32.1809,32.1809,45347.0
2021-08-18 15:15:00,33.95,33.98,33.94,33.98,57516.0,32.1809,32.2094,32.1715,32.2094,57516.0
2021-08-18 15:20:00,33.98,33.98,33.94,33.94,51739.0,32.2094,32.2094,32.1715,32.1715,51739.0
2021-08-18 15:25:00,33.94,33.94,33.87,33.89,55460.0,32.1715,32.1715,32.1051,32.1241,55460.0
2021-08-18 15:30:00,33.88,33.89,33.83,33.84,86404.0,32.1146,32.1241,32.0672,32.0767,86404.0
2021-08-18 15:35:00,33.84,33.84,33.8,33.82,77287.0,32.0767,32.0767,32.0388,32.0577,77287.0
2021-08-18 15:40:00,33.83,33.87,33.82,33.85,83559.0,32.0672,32.1051,32.0577,32.0862,83559.0
2021-08-18 15:45:00,33.86,33.87,33.77,33.77,212364.0,32.0956,32.1051,32.0103,32.0103,212364.0
2021-08-18 15:50:00,33.77,33.86,33.75,33.84,289112.0,32.0103,32.0956,31.9914,32.0767,289112.0
2021-08-18 15:55:00,33.84,33.84,33.74,33.76,455345.0,32.0767,32.0767,31.9819,32.0008,455345.0
2021-08-19 09:30:00,33.68,33.68,33.43,33.54,222728.0,31.925,31.925,31.688,31.7923,222728.0
2021-08-19 09:35:00,33.52,33.59,33.45,33.59,278757.0,31.7733,31.8397,31.707,31.8397,278757.0
2021-08-19 09:40:00,33.59,33.66,33.51,33.63,82862.0,31.8397,31.9061,31.7639,31.8776,82862.0
2021-08-19 09:45:00,33.63,33.74,33.59,33.66,91731.0,31.8776,31.9819,31.8397,31.9061,91731.0
2021-08-19 09:50:00,33.66,33.81,33.66,33.8,60193.0,31.9061,32.0482,31.9061,32.0388,60193.0
2021-08-19 09:55:00,33.8,33.85,33.74,33.82,45971.0,32.0388,32.0862,31.9819,32.0577,45971.0
2021-08-19 10:00:00,33.82,33.88,33.79,33.87,73176.0,32.0577,32.1146,32.0293,32.1051,73176.0
2021-08-19 10:05:00,33.87,33.88,33.81,33.83,44063.0,32.1051,32.1146,32.0482,32.0672,44063.0
2021-08-19 10:10:00,33.83,33.87,33.78,33.87,45800.0,32.0672,32.1051,32.0198,32.1051,45800.0
2021-08-19 10:15:00,33.87,33.92,33.81,33.89,53947.0,32.1051,32.1525,32.0482,32.1241,53947.0
2021-08-19 10:20:00,33.9,33.91,33.82,33.83,41406.0,32.1335,32.143,32.0577,32.0672,41406.0
2021-08-19 10:25:00,33.82,33.84,33.8,33.8,29606.0,32.0577,32.0767,32.0388,32.0388,29606.0
2021-08-19 10:30:00,33.8,33.81,33.73,33.76,64956.0,32.0388,32.0482,31.9724,32.0008,64956.0
2021-08-19 10:35:00,33.75,33.75,33.66,33.66,73151.0,31.9914,31.9914,31.9061,31.9061,73151.0
2021-08-19 10:40:00,33.66,33.66,33.6,33.6,40867.0,31.9061,31.9061,31.8492,31.8492,40867.0
2021-08-19 10:45:00,33.61,33.61,33.54,33.55,77397.0,31.8587,31.8587,31.7923,31.8018,77397.0
2021-08-19 10:50:00,33.55,33.64,33.55,33.64,56006.0,31.8018,31.8871,31.8018,31.8871,56006.0
2021-08-19 10:55:00,33.64,33.7,33.64,33.68,60561.0,31.8871,31.944,31.8871,31.925,60561.0
2021-08-19 11:00:00,33.68,33.68,33.57,33.59,79386.0,31.925,31.925,31.8207,31.8397,79386.0
2021-08-19 11:05:00,33.59,33.59,33.51,33.52,69095.0,31.8397,31.8397,31.7639,31.7733,69095.0
2021-08-19 11:10:00,33.51,33.58,33.51,33.56,64844.0,31.7639,31.8302,31.7639,31.8113,64844.0
2021-08-19 11:15:00,33.56,33.56,33.51,33.54,124587.0,31.8113,31.8113,31.7639,31.7923,124587.0
2021-08-19 11:20:00,33.55,33.56,33.53,33.54,44751.0,31.8018,31.8113,31.7828,31.7923,44751.0
2021-08-19 11:25:00,33.53,33.54,33.44,33.45,43708.0,31.7828,31.7923,31.6975,31.707,43708.0
2021-08-19 11:30:00,33.45,33.57,33.45,33.52,69808.0,31.707,31.8207,31.707,31.7733,69808.0
2021-08-19 11:35:00,33.52,33.54,33.48,33.53,66783.0,31.7733,31.7923,31.7354,31.7828,66783.0
2021-08-19 11:40:00,33.52,33.61,33.52,33.59,67699.0,31.7733,31.8587,31.7733,31.8397,67699.0
2021-08-19 11:45:00,33.6,33.66,33.6,33.64,59098.0,31.8492,31.9061,31.8492,31.8871,59098.0
2021-08-19 11:50:00,33.65,33.68,33.64,33.67,28201.0,31.8966,31.925,31.8871,31.9155,28201.0
2021-08-19 11:55:00,33.66,33.69,33.66,33.66,43754.0,31.9061,31.9345,31.9061,31.9061,43754.0
2021-08-19 12:00:00,33.67,33.71,33.64,33.65,42408.0,31.9155,31.9534,31.8871,31.8966,42408.0
2021-08-19 12:05:00,33.66,33.67,33.61,33.62,25161.0,31.9061,31.9155,31.8587,31.8681,25161.0
2021-08-19 12:10:00,33.62,33.69,33.61,33.65,29352.0,31.8681,31.9345,31.8587,31.8966,29352.0
2021-08-19 12:15:00,33.64,33.64,33.62,33.64,23763.0,31.8871,31.8871,31.8681,31.8871,23763.0
2021-08-19 12:20:00,33.64,33.64,33.6,33.62,31832.0,31.8871,31.8871,31.8492,31.8681,31832.0
2021-08-19 12:25:00,33.62,33.66,33.62,33.64,26270.0,31.8681,31.9061,31.8681,31.8871,26270.0
2021-08-19 12:30:00,33.65,33.68,33.63,33.65,29295.0,31.8966,31.925,31.8776,31.8966,29295.0
2021-08-19 12:35:00,33.65,33.66,33.63,33.65,29936.0,31.8966,31.9061,31.8776,31.8966,29936.0
2021-08-19 12:40:00,33.65,33.65,33.61,33.62,32651.0,31.8966,31.8966,31.8587,31.8681,32651.0
2021-08-19 12:45:00,33.62,33.63,33.61,33.62,23779.0,31.8681,31.8776,31.8587,31.8681,23779.0
2021-08-19 12:50:00,33.62,33.65,33.59,33.64,37096.0,31.8681,31.8966,31.8397,31.8871,37096.0
2021-08-19 12:55:00,33.64,33.65,33.61,33.62,30837.0,31.8871,31.8966,31.8587,31.8681,30837.0
2021-08-19 13:00:00,33.62,33.62,33.57,33.57,41395.0,31.8681,31.8681,31.8207,31.8207,41395.0
2021-08-19 13:05:00,33.57,33.57,33.52,33.55,45537.0,31.8207,31.8207,31.7733,31.8018,45537.0
2021-08-19 13:10:00,33.54,33.58,33.54,33.57,27314.0,31.7923,31.8302,31.7923,31.8207,27314.0
2021-08-19 13:15:00,33.57,33.58,33.54,33.55,29370.0,31.8207,31.8302,31.7923,31.8018,29370.0
2021-08-19 13:20:00,33.55,33.57,33.52,33.53,39284.0,31.8018,31.8207,31.7733,31.7828,39284.0
2021-08-19 13:25:00,33.53,33.54,33.45,33.45,32184.0,31.7828,31.7923,31.707,31.707,32184.0
2021-08-19 13:30:00,33.46,33.47,33.42,33.45,38906.0,31.7165,31.726,31.6786,31.707,38906.0
2021-08-19 13:35:00,33.45,33.47,33.43,33.47,58628.0,31.707,31.726,31.688,31.726,58628.0
2021-08-19 13:40:00,33.47,33.51,33.45,33.48,55857.0,31.726,31.7639,31.707,31.7354,55857.0
2021-08-19 13:45:00,33.48,33.49,33.45,33.48,39993.0,31.7354,31.7449,31.707,31.7354,39993.0
2021-08-19 13:50:00,33.48,33.5,33.46,33.46,17217.0,31.7354,31.7544,31.7165,31.7165,17217.0
2021-08-19 13:55:00,33.46,33.48,33.44,33.46,40812.0,31.7165,31.7354,31.6975,31.7165,40812.0
2021-08-19 14:00:00,33.47,33.51,33.43,33.45,65130.0,31.726,31.7639,31.688,31.707,65130.0
2021-08-19 14:05:00,33.46,33.5,33.42,33.5,75305.0,31.7165,31.7544,31.6786,31.7544,75305.0
2021-08-19 14:10:00,33.5,33.53,33.48,33.5,44855.0,31.7544,31.7828,31.7354,31.7544,44855.0
2021-08-19 14:15:00,33.5,33.52,33.48,33.52,40437.0,31.7544,31.7733,31.7354,31.7733,40437.0
2021-08-19 14:20:00,33.51,33.52,33.48,33.52,28850.0,31.7639,31.7733,31.7354,31.7733,28850.0
2021-08-19 14:25:00,33.51,33.53,33.45,33.46,46837.0,31.7639,31.7828,31.707,31.7165,46837.0
2021-08-19 14:30:00,33.45,33.47,33.39,33.47,72192.0,31.707,31.726,31.6501,31.726,72192.0
2021-08-19 14:35:00,33.47,33.51,33.45,33.49,47557.0,31.726,31.7639,31.707,31.7449,47557.0
2021-08-19 14:40:00,33.48,33.53,33.45,33.51,46530.0,31.7354,31.7828,31.707,31.7639,46530.0
2021-08-19 14:45:00,33.51,33.53,33.48,33.49,51312.0,31.7639,31.7828,31.7354,31.7449,51312.0
2021-08-19 14:50:00,33.49,33.5,33.45,33.49,155794.0,31.7449,31.7544,31.707,31.7449,155794.0
2021-08-19 14:55:00,33.49,33.51,33.48,33.49,76618.0,31.7449,31.7639,31.7354,31.7449,76618.0
2021-08-19 15:00:00,33.48,33.59,33.48,33.59,61999.0,31.7354,31.8397,31.7354,31.8397,61999.0
2021-08-19 15:05:00,33.59,33.6,33.55,33.58,44991.0,31.8397,31.8492,31.8018,31.8302,44991.0
2021-08-19 15:10:00,33.57,33.59,33.54,33.54,55404.0,31.8207,31.8397,31.7923,31.7923,55404.0
2021-08-19 15:15:00,33.55,33.61,33.55,33.61,62111.0,31.8018,31.8587,31.8018,31.8587,62111.0
2021-08-19 15:20:00,33.61,33.65,33.6,33.64,52694.0,31.8587,31.8966,31.8492,31.8871,52694.0
2021-08-19 15:25:00,33.65,33.69,33.62,33.67,143715.0,31.8966,31.9345,31.8681,31.9155,143715.0
2021-08-19 15:30:00,33.66,33.72,33.64,33.7,90010.0,31.9061,31.9629,31.8871,31.944,90010.0
2021-08-19 15:35:00,33.7,33.72,33.65,33.66,107751.0,31.944,31.9629,31.8966,31.9061,107751.0
2021-08-19 15:40:00,33.66,33.66,33.58,33.63,185438.0,31.9061,31.9061,31.8302,31.8776,185438.0
2021-08-19 15:45:00,33.63,33.63,33.54,33.59,330945.0,31.8776,31.8776,31.7923,31.8397,330945.0
2021-08-19 15:50:00,33.59,33.61,33.54,33.55,272755.0,31.8397,31.8587,31.7923,31.8018,272755.0
2021-08-19 15:55:00,33.55,33.6,33.52,33.6,455686.0,31.8018,31.8492,31.7733,31.8492,455686.0
2021-08-20 09:30:00,33.73,33.79,33.59,33.73,285802.0,31.9724,32.0293,31.8397,31.9724,285802.0
2021-08-20 09:35:00,33.74,33.79,33.69,33.69,43269.0,31.9819,32.0293,31.9345,31.9345,43269.0
2021-08-20 09:40:00,33.7,33.73,33.64,33.73,94686.0,31.944,31.9724,31.8871,31.9724,94686.0
2021-08-20 09:45:00,33.73,33.79,33.73,33.75,51430.0,31.9724,32.0293,31.9724,31.9914,51430.0
2021-08-20 09:50:00,33.76,33.77,33.63,33.65,42966.0,32.0008,32.0103,31.8776,31.8966,42966.0
2021-08-20 09:55:00,33.64,33.73,33.63,33.69,42256.0,31.8871,31.9724,31.8776,31.9345,42256.0
2021-08-20 10:00:00,33.7,33.8,33.66,33.78,66948.0,31.944,32.0388,31.9061,32.0198,66948.0
2021-08-20 10:05:00,33.78,33.79,33.73,33.75,50208.0,32.0198,32.0293,31.9724,31.9914,50208.0
2021-08-20 10:10:00,33.75,33.76,33.66,33.67,30179.0,31.9914,32.0008,31.9061,31.9155,30179.0
2021-08-20 10:15:00,33.66,33.71,33.6,33.7,56032.0,31.9061,31.9534,31.8492,31.944,56032.0
2021-08-20 10:20:00,33.7,33.72,33.66,33.66,65875.0,31.944,31.9629,31.9061,31.9061,65875.0
2021-08-20 10:25:00,33.66,33.7,33.63,33.68,46544.0,31.9061,31.944,31.8776,31.925,46544.0
2021-08-20 10:30:00,33.68,33.72,33.67,33.7,31623.0,31.925,31.9629,31.9155,31.944,31623.0
2021-08-20 10:35:00,33.7,33.73,33.64,33.65,121295.0,31.944,31.9724,31.8871,31.8966,121295.0
2021-08-20 10:40:00,33.65,33.68,33.62,33.66,131408.0,31.8966,31.925,31.8681,31.9061,131408.0
2021-08-20 10:45:00,33.66,33.68,33.65,33.66,25692.0,31.9061,31.925,31.8966,31.9061,25692.0
2021-08-20 10:50:00,33.67,33.7,33.64,33.67,38003.0,31.9155,31.944,31.8871,31.9155,38003.0
2021-08-20 10:55:00,33.68,33.68,33.62,33.63,26014.0,31.925,31.925,31.8681,31.8776,26014.0
2021-08-20 11:00:00,33.62,33.66,33.61,33.62,41356.0,31.8681,31.9061,31.8587,31.8681,41356.0
2021-08-20 11:05:00,33.62,33.69,33.62,33.68,22609.0,31.8681,31.9345,31.8681,31.925,22609.0
2021-08-20 11:10:00,33.68,33.7,33.67,33.67,49546.0,31.925,31.944,31.9155,31.9155,49546.0
2021-08-20 11:15:00,33.68,33.71,33.68,33.7,55484.0,31.925,31.9534,31.925,31.944,55484.0
2021-08-20 11:20:00,33.7,33.7,33.68,33.7,52691.0,31.944,31.944,31.925,31.944,52691.0
2021-08-20 11:25:00,33.7,33.72,33.67,33.68,37981.0,31.944,31.9629,31.9155,31.925,37981.0
2021-08-20 11:30:00,33.68,33.7,33.66,33.68,50347.0,31.925,31.944,31.9061,31.925,50347.0
2021-08-20 11:35:00,33.68,33.7,33.66,33.67,43127.0,31.925,31.944,31.9061,31.9155,43127.0
2021-08-20 11:40:00,33.67,33.71,33.66,33.71,41682.0,31.9155,31.9534,31.9061,31.9534,41682.0
2021-08-20 11:45:00,33.71,33.73,33.7,33.73,35885.0,31.9534,31.9724,31.944,31.9724,35885.0
2021-08-20 11:50:00,33.73,33.74,33.7,33.73,47612.0,31.9724,31.9819,31.944,31.9724,47612.0
2021-08-20 11:55:00,33.73,33.77,33.7,33.76,54262.0,31.9724,32.0103,31.944,32.0008,54262.0
2021-08-20 12:00:00,33.76,33.8,33.75,33.8,34811.0,32.0008,32.0388,31.9914,32.0388,34811.0
2021-08-20 12:05:00,33.8,33.81,33.76,33.77,27214.0,32.0388,32.0482,32.0008,32.0103,27214.0
2021-08-20 12:10:00,33.77,33.78,33.74,33.75,20220.0,32.0103,32.0198,31.9819,31.9914,20220.0
2021-08-20 12:15:00,33.75,33.77,33.73,33.76,28567.0,31.9914,32.0103,31.9724,32.0008,28567.0
2021-08-20 12:20:00,33.77,33.79,33.76,33.78,39910.0,32.0103,32.0293,32.0008,32.0198,39910.0
2021-08-20 12:25:00,33.78,33.82,33.76,33.81,68383.0,32.0198,32.0577,32.0008,32.0482,68383.0
2021-08-20 12:30:00,33.81,33.84,33.79,33.8,52941.0,32.0482,32.0767,32.0293,32.0388,52941.0
2021-08-20 12:35:00,33.81,33.82,33.8,33.8,26046.0,32.0482,32.0577,32.0388,32.0388,26046.0
2021-08-20 12:40:00,33.8,33.84,33.8,33.83,29037.0,32.0388,32.0767,32.0388,32.0672,29037.0
2021-08-20 12:45:00,33.83,33.84,33.81,33.84,17155.0,32.0672,32.0767,32.0482,32.0767,17155.0
2021-08-20 12:50:00,33.84,33.86,33.82,33.85,56272.0,32.0767,32.0956,32.0577,32.0862,56272.0
2021-08-20 12:55:00,33.85,33.86,33.8,33.81,35684.0,32.0862,32.0956,32.0388,32.0482,35684.0
2021-08-20 13:00:00,33.82,33.84,33.81,33.84,23826.0,32.0577,32.0767,32.0482,32.0767,23826.0
2021-08-20 13:05:00,33.84,33.85,33.81,33.82,29383.0,32.0767,32.0862,32.0482,32.0577,29383.0
2021-08-20 13:10:00,33.82,33.83,33.8,33.82,22612.0,32.0577,32.0672,32.0388,32.0577,22612.0
2021-08-20 13:15:00,33.83,33.83,33.8,33.82,15073.0,32.0672,32.0672,32.0388,32.0577,15073.0
2021-08-20 13:20:00,33.82,33.84,33.79,33.79,26759.0,32.0577,32.0767,32.0293,32.0293,26759.0
2021-08-20 13:25:00,33.8,33.8,33.76,33.76,17263.0,32.0388,32.0388,32.0008,32.0008,17263.0
2021-08-20 13:30:00,33.77,33.79,33.76,33.77,27260.0,32.0103,32.0293,32.0008,32.0103,27260.0
2021-08-20 13:35:00,33.77,33.78,33.76,33.76,20679.0,32.0103,32.0198,32.0008,32.0008,20679.0
2021-08-20 13:40:00,33.76,33.78,33.74,33.77,32933.0,32.0008,32.0198,31.9819,32.0103,32933.0
2021-08-20 13:45:00,33.77,33.78,33.73,33.73,16283.0,32.0103,32.0198,31.9724,31.9724,16283.0
2021-08-20 13:50:00,33.74,33.75,33.72,33.73,19911.0,31.9819,31.9914,31.9629,31.9724,19911.0
2021-08-20 13:55:00,33.73,33.75,33.72,33.74,41061.0,31.9724,31.9914,31.9629,31.9819,41061.0
2021-08-20 14:00:00,33.75,33.75,33.72,33.75,19892.0,31.9914,31.9914,31.9629,31.9914,19892.0
2021-08-20 14:05:00,33.75,33.77,33.74,33.75,17993.0,31.9914,32.0103,31.9819,31.9914,17993.0
2021-08-20 14:10:00,33.76,33.78,33.75,33.76,25992.0,32.0008,32.0198,31.9914,32.0008,25992.0
2021-08-20 14:15:00,33.76,33.77,33.74,33.75,21794.0,32.0008,32.0103,31.9819,31.9914,21794.0
2021-08-20 14:20:00,33.74,33.74,33.7,33.7,34192.0,31.9819,31.9819,31.944,31.944,34192.0
2021-08-20 14:25:00,33.71,33.73,33.69,33.7,23496.0,31.9534,31.9724,31.9345,31.944,23496.0
2021-08-20 14:30:00,33.7,33.72,33.69,33.71,21248.0,31.944,31.9629,31.9345,31.9534,21248.0
2021-08-20 14:35:00,33.7,33.71,33.68,33.68,46987.0,31.944,31.9534,31.925,31.925,46987.0
2021-08-20 14:40:00,33.68,33.71,33.68,33.69,46191.0,31.925,31.9534,31.925,31.9345,46191.0
2021-08-20 14:45:00,33.68,33.7,33.66,33.68,97209.0,31.925,31.944,31.9061,31.925,97209.0
2021-08-20 14:50:00,33.68,33.68,33.64,33.64,30578.0,31.925,31.925,31.8871,31.8871,30578.0
2021-08-20 14:55:00,33.65,33.65,33.63,33.64,60745.0,31.8966,31.8966,31.8776,31.8871,60745.0
2021-08-20 15:00:00,33.63,33.67,33.62,33.66,34138.0,31.8776,31.9155,31.8681,31.9061,34138.0
2021-08-20 15:05:00,33.66,33.68,33.63,33.68,45523.0,31.9061,31.925,31.8776,31.925,45523.0
2021-08-20 15:10:00,33.68,33.75,33.67,33.75,122776.0,31.925,31.9914,31.9155,31.9914,122776.0
2021-08-20 15:15:00,33.74,33.75,33.72,33.73,131828.0,31.9819,31.9914,31.9629,31.9724,131828.0
2021-08-20 15:20:00,33.73,33.75,33.71,33.73,95075.0,31.9724,31.9914,31.9534,31.9724,95075.0
2021-08-20 15:25:00,33.73,33.74,33.71,33.73,50645.0,31.9724,31.9819,31.9534,31.9724,50645.0
2021-08-20 15:30:00,33.73,33.77,33.72,33.76,71990.0,31.9724,32.0103,31.9629,32.0008,71990.0
2021-08-20 15:35:00,33.76,33.79,33.75,33.77,69201.0,32.0008,32.0293,31.9914,32.0103,69201.0
2021-08-20 15:40:00,33.77,33.79,33.74,33.79,115162.0,32.0103,32.0293,31.9819,32.0293,115162.0
2021-08-20 15:45:00,33.79,33.86,33.78,33.81,183690.0,32.0293,32.0956,32.0198,32.0482,183690.0
2021-08-20 15:50:00,33.81,33.82,33.75,33.77,199906.0,32.0482,32.0577,31.9914,32.0103,199906.0
2021-08-20 15:55:00,33.76,33.77,33.72,33.73,494046.0,32.0008,32.0103,31.9629,31.9724,494046.0
2021-08-23 09:30:00,33.78,34.02,33.78,33.97,246797.0,32.0198,32.2473,32.0198,32.1999,246797.0
2021-08-23 09:35:00,33.98,33.99,33.82,33.85,35357.0,32.2094,32.2189,32.0577,32.0862,35357.0
2021-08-23 09:40:00,33.85,33.91,33.78,33.8,86075.0,32.0862,32.143,32.0198,32.0388,86075.0
2021-08-23 09:45:00,33.8,33.83,33.76,33.81,62886.0,32.0388,32.0672,32.0008,32.0482,62886.0
2021-08-23 09:50:00,33.81,33.91,33.79,33.9,60243.0,32.0482,32.143,32.0293,32.1335,60243.0
2021-08-23 09:55:00,33.9,33.96,33.89,33.93,33847.0,32.1335,32.1904,32.1241,32.162,33847.0
2021-08-23 10:00:00,33.93,34.03,33.92,33.97,115706.0,32.162,32.2568,32.1525,32.1999,115706.0
2021-08-23 10:05:00,33.97,34.0,33.93,34.0,45406.0,32.1999,32.2283,32.162,32.2283,45406.0
2021-08-23 10:10:00,34.0,34.05,34.0,34.05,47531.0,32.2283,32.2757,32.2283,32.2757,47531.0
2021-08-23 10:15:00,34.05,34.11,34.05,34.09,49616.0,32.2757,32.3326,32.2757,32.3136,49616.0
2021-08-23 10:20:00,34.08,34.11,34.04,34.09,42073.0,32.3042,32.3326,32.2663,32.3136,42073.0
2021-08-23 10:25:00,34.08,34.2,34.07,34.2,118225.0,32.3042,32.4179,32.2947,32.4179,118225.0
2021-08-23 10:30:00,34.19,34.22,34.16,34.2,70018.0,32.4084,32.4369,32.38,32.4179,70018.0
2021-08-23 10:35:00,34.19,34.24,34.15,34.23,48114.0,32.4084,32.4558,32.3705,32.4464,48114.0
2021-08-23 10:40:00,34.23,34.26,34.21,34.23,62722.0,32.4464,32.4748,32.4274,32.4464,62722.0
2021-08-23 10:45:00,34.23,34.25,34.21,34.25,60607.0,32.4464,32.4653,32.4274,32.4653,60607.0
2021-08-23 10:50:00,34.25,34.26,34.22,34.24,49951.0,32.4653,32.4748,32.4369,32.4558,49951.0
2021-08-23 10:55:00,34.24,34.25,34.19,34.19,72809.0,32.4558,32.4653,32.4084,32.4084,72809.0
2021-08-23 11:00:00,34.19,34.26,34.18,34.25,43611.0,32.4084,32.4748,32.399,32.4653,43611.0
2021-08-23 11:05:00,34.26,34.3,34.25,34.3,38731.0,32.4748,32.5127,32.4653,32.5127,38731.0
2021-08-23 11:10:00,34.3,34.33,34.29,34.3,52381.0,32.5127,32.5411,32.5032,32.5127,52381.0
2021-08-23 11:15:00,34.3,34.32,34.28,34.3,47899.0,32.5127,32.5317,32.4937,32.5127,47899.0
2021-08-23 11:20:00,34.3,34.31,34.27,34.27,30758.0,32.5127,32.5222,32.4843,32.4843,30758.0
2021-08-23 11:25:00,34.27,34.28,34.23,34.23,60000.0,32.4843,32.4937,32.4464,32.4464,60000.0
2021-08-23 11:30:00,34.23,34.25,34.21,34.22,63985.0,32.4464,32.4653,32.4274,32.4369,63985.0
2021-08-23 11:35:00,34.22,34.23,34.19,34.2,61873.0,32.4369,32.4464,32.4084,32.4179,61873.0
2021-08-23 11:40:00,34.2,34.21,34.16,34.19,96944.0,32.4179,32.4274,32.38,32.4084,96944.0
2021-08-23 11:45:00,34.18,34.18,34.15,34.15,41334.0,32.399,32.399,32.3705,32.3705,41334.0
2021-08-23 11:50:00,34.16,34.17,34.13,34.14,54482.0,32.38,32.3895,32.3516,32.361,54482.0
2021-08-23 11:55:00,34.14,34.15,34.13,34.15,23573.0,32.361,32.3705,32.3516,32.3705,23573.0
2021-08-23 12:00:00,34.15,34.16,34.12,34.14,43927.0,32.3705,32.38,32.3421,32.361,43927.0
2021-08-23 12:05:00,34.14,34.18,34.13,34.16,43096.0,32.361,32.399,32.3516,32.38,43096.0
2021-08-23 12:10:00,34.16,34.17,34.14,34.15,33142.0,32.38,32.3895,32.361,32.3705,33142.0
2021-08-23 12:15:00,34.15,34.16,34.14,34.16,44671.0,32.3705,32.38,32.361,32.38,44671.0
2021-08-23 12:20:00,34.16,34.17,34.14,34.15,147324.0,32.38,32.3895,32.361,32.3705,147324.0
2021-08-23 12:25:00,34.14,34.17,34.14,34.16,41044.0,32.361,32.3895,32.361,32.38,41044.0
2021-08-23 12:30:00,34.16,34.16,34.13,34.14,55789.0,32.38,32.38,32.3516,32.361,55789.0
2021-08-23 12:35:00,34.14,34.14,34.11,34.12,29740.0,32.361,32.361,32.3326,32.3421,29740.0
2021-08-23 12:40:00,34.12,34.12,34.08,34.11,39490.0,32.3421,32.3421,32.3042,32.3326,39490.0
2021-08-23 12:45:00,34.11,34.12,34.06,34.08,58254.0,32.3326,32.3421,32.2852,32.3042,58254.0
2021-08-23 12:50:00,34.08,34.09,34.06,34.08,45280.0,32.3042,32.3136,32.2852,32.3042,45280.0
2021-08-23 12:55:00,34.09,34.09,34.05,34.07,79478.0,32.3136,32.3136,32.2757,32.2947,79478.0
2021-08-23 13:00:00,34.07,34.07,34.04,34.05,67434.0,32.2947,32.2947,32.2663,32.2757,67434.0
2021-08-23 13:05:00,34.05,34.05,34.01,34.04,57290.0,32.2757,32.2757,32.2378,32.2663,57290.0
2021-08-23 13:10:00,34.04,34.04,34.01,34.02,58959.0,32.2663,32.2663,32.2378,32.2473,58959.0
2021-08-23 13:15:00,34.02,34.02,33.99,34.0,128830.0,32.2473,32.2473,32.2189,32.2283,128830.0
2021-08-23 13:20:00,34.0,34.04,33.99,34.04,51754.0,32.2283,32.2663,32.2189,32.2663,51754.0
2021-08-23 13:25:00,34.04,34.04,34.0,34.01,48309.0,32.2663,32.2663,32.2283,32.2378,48309.0
2021-08-23 13:30:00,34.01,34.03,33.99,34.02,76750.0,32.2378,32.2568,32.2189,32.2473,76750.0
2021-08-23 13:35:00,34.02,34.02,33.96,34.0,56491.0,32.2473,32.2473,32.1904,32.2283,56491.0
2021-08-23 13:40:00,34.0,34.01,33.99,34.0,24376.0,32.2283,32.2378,32.2189,32.2283,24376.0
2021-08-23 13:45:00,33.99,34.01,33.99,34.01,27365.0,32.2189,32.2378,32.2189,32.2378,27365.0
2021-08-23 13:50:00,34.01,34.04,34.0,34.04,39140.0,32.2378,32.2663,32.2283,32.2663,39140.0
2021-08-23 13:55:00,34.04,34.05,34.0,34.02,54971.0,32.2663,32.2757,32.2283,32.2473,54971.0
2021-08-23 14:00:00,34.02,34.03,34.01,34.03,44933.0,32.2473,32.2568,32.2378,32.2568,44933.0
2021-08-23 14:05:00,34.02,34.05,34.02,34.05,18325.0,32.2473,32.2757,32.2473,32.2757,18325.0
2021-08-23 14:10:00,34.05,34.05,33.98,33.98,54322.0,32.2757,32.2757,32.2094,32.2094,54322.0
2021-08-23 14:15:00,33.98,34.01,33.97,34.0,22172.0,32.2094,32.2378,32.1999,32.2283,22172.0
2021-08-23 14:20:00,34.01,34.01,33.98,34.01,32642.0,32.2378,32.2378,32.2094,32.2378,32642.0
2021-08-23 14:25:00,34.01,34.01,33.96,33.97,71701.0,32.2378,32.2378,32.1904,32.1999,71701.0
2021-08-23 14:30:00,33.96,33.99,33.96,33.98,31937.0,32.1904,32.2189,32.1904,32.2094,31937.0
2021-08-23 14:35:00,33.98,34.01,33.97,33.98,130522.0,32.2094,32.2378,32.1999,32.2094,130522.0
2021-08-23 14:40:00,33.98,33.99,33.95,33.97,91081.0,32.2094,32.2189,32.1809,32.1999,91081.0
2021-08-23 14:45:00,33.97,33.99,33.96,33.98,29016.0,32.1999,32.2189,32.1904,32.2094,29016.0
2021-08-23 14:50:00,33.98,34.01,33.98,33.99,45254.0,32.2094,32.2378,32.2094,32.2189,45254.0
2021-08-23 14:55:00,34.0,34.0,33.99,33.99,21233.0,32.2283,32.2283,32.2189,32.2189,21233.0
2021-08-23 15:00:00,34.0,34.01,33.98,33.98,62535.0,32.2283,32.2378,32.2094,32.2094,62535.0
2021-08-23 15:05:00,33.98,34.0,33.97,33.97,44409.0,32.2094,32.2283,32.1999,32.1999,44409.0
2021-08-23 15:10:00,33.97,33.98,33.94,33.95,63476.0,32.1999,32.2094,32.1715,32.1809,63476.0
2021-08-23 15:15:00,33.95,33.98,33.95,33.97,53227.0,32.1809,32.2094,32.1809,32.1999,53227.0
2021-08-23 15:20:00,33.97,33.98,33.96,33.98,29902.0,32.1999,32.2094,32.1904,32.2094,29902.0
2021-08-23 15:25:00,33.98,33.99,33.95,33.97,78297.0,32.2094,32.2189,32.1809,32.1999,78297.0
2021-08-23 15:30:00,33.97,33.97,33.93,33.93,94184.0,32.1999,32.1999,32.162,32.162,94184.0
2021-08-23 15:35:00,33.94,33.94,33.9,33.91,76970.0,32.1715,32.1715,32.1335,32.143,76970.0
2021-08-23 15:40:00,33.91,33.92,33.89,33.9,175535.0,32.143,32.1525,32.1241,32.1335,175535.0
2021-08-23 15:45:00,33.9,33.91,33.88,33.89,165285.0,32.1335,32.143,32.1146,32.1241,165285.0
2021-08-23 15:50:00,33.88,33.91,33.86,33.86,262230.0,32.1146,32.143,32.0956,32.0956,262230.0
2021-08-23 15:55:00,33.87,33.87,33.83,33.87,442247.0,32.1051,32.1051,32.0672,32.1051,442247.0
2021-08-24 09:30:00,33.9,34.01,33.85,33.87,106830.0,32.1335,32.2378,32.0862,32.1051,106830.0
2021-08-24 09:35:00,33.87,33.92,33.85,33.87,145582.0,32.1051,32.1525,32.0862,32.1051,145582.0
2021-08-24 09:40:00,33.87,33.88,33.77,33.77,36988.0,32.1051,32.1146,32.0103,32.0103,36988.0
2021-08-24 09:45:00,33.77,33.79,33.72,33.73,185660.0,32.0103,32.0293,31.9629,31.9724,185660.0
2021-08-24 09:50:00,33.73,33.74,33.68,33.69,67657.0,31.9724,31.9819,31.925,31.9345,67657.0
2021-08-24 09:55:00,33.69,33.72,33.68,33.72,186497.0,31.9345,31.9629,31.925,31.9629,186497.0
2021-08-24 10:00:00,33.72,33.73,33.66,33.66,271835.0,31.9629,31.9724,31.9061,31.9061,271835.0
2021-08-24 10:05:00,33.66,33.67,33.56,33.56,153687.0,31.9061,31.9155,31.8113,31.8113,153687.0
2021-08-24 10:10:00,33.57,33.61,33.51,33.56,140367.0,31.8207,31.8587,31.7639,31.8113,140367.0
2021-08-24 10:15:00,33.56,33.59,33.54,33.55,103744.0,31.8113,31.8397,31.7923,31.8018,103744.0
2021-08-24 10:20:00,33.55,33.56,33.48,33.5,76341.0,31.8018,31.8113,31.7354,31.7544,76341.0
2021-08-24 10:25:00,33.5,33.52,33.47,33.52,129199.0,31.7544,31.7733,31.726,31.7733,129199.0
2021-08-24 10:30:00,33.52,33.53,33.48,33.5,112216.0,31.7733,31.7828,31.7354,31.7544,112216.0
2021-08-24 10:35:00,33.5,33.53,33.48,33.52,84735.0,31.7544,31.7828,31.7354,31.7733,84735.0
2021-08-24 10:40:00,33.52,33.57,33.51,33.55,129868.0,31.7733,31.8207,31.7639,31.8018,129868.0
2021-08-24 10:45:00,33.55,33.58,33.48,33.48,212177.0,31.8018,31.8302,31.7354,31.7354,212177.0
2021-08-24 10:50:00,33.48,33.51,33.46,33.46,115601.0,31.7354,31.7639,31.7165,31.7165,115601.0
2021-08-24 10:55:00,33.47,33.51,33.46,33.49,177279.0,31.726,31.7639,31.7165,31.7449,177279.0
2021-08-24 11:00:00,33.49,33.51,33.45,33.51,65491.0,31.7449,31.7639,31.707,31.7639,65491.0
2021-08-24 11:05:00,33.51,33.53,33.5,33.51,114731.0,31.7639,31.7828,31.7544,31.7639,114731.0
2021-08-24 11:10:00,33.5,33.51,33.47,33.49,95803.0,31.7544,31.7639,31.726,31.7449,95803.0
2021-08-24 11:15:00,33.49,33.5,33.48,33.49,49505.0,31.7449,31.7544,31.7354,31.7449,49505.0
2021-08-24 11:20:00,33.49,33.51,33.48,33.48,61431.0,31.7449,31.7639,31.7354,31.7354,61431.0
2021-08-24 11:25:00,33.48,33.51,33.47,33.5,80902.0,31.7354,31.7639,31.726,31.7544,80902.0
2021-08-24 11:30:00,33.5,33.5,33.44,33.45,48452.0,31.7544,31.7544,31.6975,31.707,48452.0
2021-08-24 11:35:00,33.45,33.46,33.43,33.43,59495.0,31.707,31.7165,31.688,31.688,59495.0
2021-08-24 11:40:00,33.43,33.44,33.42,33.43,45983.0,31.688,31.6975,31.6786,31.688,45983.0
2021-08-24 11:45:00,33.43,33.44,33.42,33.44,50828.0,31.688,31.6975,31.6786,31.6975,50828.0
2021-08-24 11:50:00,33.43,33.45,33.41,33.44,53023.0,31.688,31.707,31.6691,31.6975,53023.0
2021-08-24 11:55:00,33.44,33.46,33.42,33.45,36287.0,31.6975,31.7165,31.6786,31.707,36287.0
2021-08-24 12:00:00,33.45,33.46,33.42,33.46,30018.0,31.707,31.7165,31.6786,31.7165,30018.0
2021-08-24 12:05:00,33.46,33.47,33.44,33.45,15064.0,31.7165,31.726,31.6975,31.707,15064.0
2021-08-24 12:10:00,33.45,33.46,33.42,33.42,31674.0,31.707,31.7165,31.6786,31.6786,31674.0
2021-08-24 12:15:00,33.43,33.45,33.4,33.44,63667.0,31.688,31.707,31.6596,31.6975,63667.0
2021-08-24 12:20:00,33.44,33.44,33.42,33.43,20345.0,31.6975,31.6975,31.6786,31.688,20345.0
2021-08-24 12:25:00,33.43,33.45,33.41,33.43,82308.0,31.688,31.707,31.6691,31.688,82308.0
2021-08-24 12:30:00,33.43,33.44,33.36,33.38,64584.0,31.688,31.6975,31.6217,31.6406,64584.0
2021-08-24 12:35:00,33.39,33.43,33.38,33.39,53552.0,31.6501,31.688,31.6406,31.6501,53552.0
2021-08-24 12:40:00,33.39,33.41,33.38,33.38,55929.0,31.6501,31.6691,31.6406,31.6406,55929.0
2021-08-24 12:45:00,33.38,33.4,33.37,33.39,59887.0,31.6406,31.6596,31.6312,31.6501,59887.0
2021-08-24 12:50:00,33.4,33.4,33.37,33.38,35287.0,31.6596,31.6596,31.6312,31.6406,35287.0
2021-08-24 12:55:00,33.38,33.39,33.36,33.37,54288.0,31.6406,31.6501,31.6217,31.6312,54288.0
2021-08-24 13:00:00,33.37,33.38,33.34,33.36,56568.0,31.6312,31.6406,31.6027,31.6217,56568.0
2021-08-24 13:05:00,33.36,33.38,33.34,33.36,114041.0,31.6217,31.6406,31.6027,31.6217,114041.0
2021-08-24 13:10:00,33.36,33.39,33.35,33.37,54023.0,31.6217,31.6501,31.6122,31.6312,54023.0
2021-08-24 13:15:00,33.37,33.4,33.37,33.4,37093.0,31.6312,31.6596,31.6312,31.6596,37093.0
2021-08-24 13:20:00,33.4,33.42,33.39,33.4,73886.0,31.6596,31.6786,31.6501,31.6596,73886.0
2021-08-24 13:25:00,33.39,33.4,33.37,33.37,44065.0,31.6501,31.6596,31.6312,31.6312,44065.0
2021-08-24 13:30:00,33.37,33.42,33.37,33.41,63825.0,31.6312,31.6786,31.6312,31.6691,63825.0
2021-08-24 13:35:00,33.4,33.42,33.39,33.41,51677.0,31.6596,31.6786,31.6501,31.6691,51677.0
2021-08-24 13:40:00,33.42,33.45,33.41,33.43,108074.0,31.6786,31.707,31.6691,31.688,108074.0
2021-08-24 13:45:00,33.43,33.47,33.43,33.47,57557.0,31.688,31.726,31.688,31.726,57557.0
2021-08-24 13:50:00,33.47,33.47,33.45,33.47,61327.0,31.726,31.726,31.707,31.726,61327.0
2021-08-24 13:55:00,33.48,33.49,33.47,33.48,21932.0,31.7354,31.7449,31.726,31.7354,21932.0
2021-08-24 14:00:00,33.48,33.51,33.47,33.49,58372.0,31.7354,31.7639,31.726,31.7449,58372.0
2021-08-24 14:05:00,33.49,33.49,33.45,33.45,27952.0,31.7449,31.7449,31.707,31.707,27952.0
2021-08-24 14:10:00,33.45,33.47,33.45,33.47,57800.0,31.707,31.726,31.707,31.726,57800.0
2021-08-24 14:15:00,33.46,33.47,33.42,33.44,61282.0,31.7165,31.726,31.6786,31.6975,61282.0
2021-08-24 14:20:00,33.43,33.45,33.42,33.45,55052.0,31.688,31.707,31.6786,31.707,55052.0
2021-08-24 14:25:00,33.45,33.46,33.43,33.44,67346.0,31.707,31.7165,31.688,31.6975,67346.0
2021-08-24 14:30:00,33.44,33.45,33.42,33.44,83508.0,31.6975,31.707,31.6786,31.6975,83508.0
2021-08-24 14:35:00,33.44,33.46,33.44,33.46,26354.0,31.6975,31.7165,31.6975,31.7165,26354.0
2021-08-24 14:40:00,33.45,33.46,33.41,33.41,78658.0,31.707,31.7165,31.6691,31.6691,78658.0
2021-08-24 14:45:00,33.41,33.44,33.41,33.44,28938.0,31.6691,31.6975,31.6691,31.6975,28938.0
2021-08-24 14:50:00,33.44,33.46,33.43,33.45,33337.0,31.6975,31.7165,31.688,31.707,33337.0
2021-08-24 14:55:00,33.45,33.46,33.44,33.44,37321.0,31.707,31.7165,31.6975,31.6975,37321.0
2021-08-24 15:00:00,33.45,33.45,33.43,33.44,49277.0,31.707,31.707,31.688,31.6975,49277.0
2021-08-24 15:05:00,33.44,33.46,33.43,33.46,43079.0,31.6975,31.7165,31.688,31.7165,43079.0
2021-08-24 15:10:00,33.46,33.48,33.45,33.48,37627.0,31.7165,31.7354,31.707,31.7354,37627.0
2021-08-24 15:15:00,33.48,33.48,33.46,33.47,47512.0,31.7354,31.7354,31.7165,31.726,47512.0
2021-08-24 15:20:00,33.47,33.47,33.42,33.43,72843.0,31.726,31.726,31.6786,31.688,72843.0
2021-08-24 15:25:00,33.43,33.44,33.42,33.43,108234.0,31.688,31.6975,31.6786,31.688,108234.0
2021-08-24 15:30:00,33.42,33.43,33.39,33.41,120160.0,31.6786,31.688,31.6501,31.6691,120160.0
2021-08-24 15:35:00,33.41,33.41,33.38,33.39,159499.0,31.6691,31.6691,31.6406,31.6501,159499.0
2021-08-24 15:40:00,33.39,33.39,33.37,33.37,94196.0,31.6501,31.6501,31.6312,31.6312,94196.0
2021-08-24 15:45:00,33.38,33.41,33.37,33.4,254842.0,31.6406,31.6691,31.6312,31.6596,254842.0
2021-08-24 15:50:00,33.4,33.41,33.34,33.34,425038.0,31.6596,31.6691,31.6027,31.6027,425038.0
2021-08-24 15:55:00,33.34,33.37,33.32,33.36,637267.0,31.6027,31.6312,31.5838,31.6217,637267.0
2021-08-25 09:30:00,33.41,33.48,33.27,33.34,145969.0,31.6691,31.7354,31.5364,31.6027,145969.0
2021-08-25 09:35:00,33.35,33.36,33.27,33.34,47529.0,31.6122,31.6217,31.5364,31.6027,47529.0
2021-08-25 09:40:00,33.34,33.39,33.32,33.39,42607.0,31.6027,31.6501,31.5838,31.6501,42607.0
2021-08-25 09:45:00,33.39,33.42,33.35,33.36,33256.0,31.6501,31.6786,31.6122,31.6217,33256.0
2021-08-25 09:50:00,33.37,33.44,33.36,33.38,58237.0,31.6312,31.6975,31.6217,31.6406,58237.0
2021-08-25 09:55:00,33.38,33.43,33.35,33.39,332858.0,31.6406,31.688,31.6122,31.6501,332858.0
2021-08-25 10:00:00,33.39,33.43,33.36,33.39,71101.0,31.6501,31.688,31.6217,31.6501,71101.0
2021-08-25 10:05:00,33.38,33.44,33.38,33.41,48580.0,31.6406,31.6975,31.6406,31.6691,48580.0
2021-08-25 10:10:00,33.41,33.42,33.39,33.4,31240.0,31.6691,31.6786,31.6501,31.6596,31240.0
2021-08-25 10:15:00,33.4,33.41,33.33,33.34,29096.0,31.6596,31.6691,31.5933,31.6027,29096.0
2021-08-25 10:20:00,33.34,33.36,33.32,33.34,28601.0,31.6027,31.6217,31.5838,31.6027,28601.0
2021-08-25 10:25:00,33.34,33.37,33.33,33.36,41738.0,31.6027,31.6312,31.5933,31.6217,41738.0
2021-08-25 10:30:00,33.35,33.36,33.31,33.35,41340.0,31.6122,31.6217,31.5743,31.6122,41340.0
2021-08-25 10:35:00,33.35,33.4,33.34,33.39,25593.0,31.6122,31.6596,31.6027,31.6501,25593.0
2021-08-25 10:40:00,33.4,33.42,33.38,33.39,76984.0,31.6596,31.6786,31.6406,31.6501,76984.0
2021-08-25 10:45:00,33.39,33.4,33.33,33.33,55237.0,31.6501,31.6596,31.5933,31.5933,55237.0
2021-08-25 10:50:00,33.33,33.36,33.32,33.33,46621.0,31.5933,31.6217,31.5838,31.5933,46621.0
2021-08-25 10:55:00,33.32,33.33,33.29,33.3,77933.0,31.5838,31.5933,31.5553,31.5648,77933.0
2021-08-25 11:00:00,33.3,33.31,33.27,33.3,328494.0,31.5648,31.5743,31.5364,31.5648,328494.0
2021-08-25 11:05:00,33.3,33.38,33.3,33.37,189904.0,31.5648,31.6406,31.5648,31.6312,189904.0
2021-08-25 11:10:00,33.37,33.42,33.36,33.42,51952.0,31.6312,31.6786,31.6217,31.6786,51952.0
2021-08-25 11:15:00,33.42,33.43,33.39,33.42,53155.0,31.6786,31.688,31.6501,31.6786,53155.0
2021-08-25 11:20:00,33.42,33.47,33.41,33.47,215527.0,31.6786,31.726,31.6691,31.726,215527.0
2021-08-25 11:25:00,33.46,33.47,33.43,33.45,43033.0,31.7165,31.726,31.688,31.707,43033.0
2021-08-25 11:30:00,33.45,33.46,33.43,33.45,26576.0,31.707,31.7165,31.688,31.707,26576.0
2021-08-25 11:35:00,33.45,33.48,33.45,33.48,17875.0,31.707,31.7354,31.707,31.7354,17875.0
2021-08-25 11:40:00,33.48,33.5,33.47,33.49,25672.0,31.7354,31.7544,31.726,31.7449,25672.0
2021-08-25 11:45:00,33.49,33.5,33.44,33.44,78994.0,31.7449,31.7544,31.6975,31.6975,78994.0
2021-08-25 11:50:00,33.45,33.45,33.42,33.43,76702.0,31.707,31.707,31.6786,31.688,76702.0
2021-08-25 11:55:00,33.43,33.43,33.4,33.41,40626.0,31.688,31.688,31.6596,31.6691,40626.0
2021-08-25 12:00:00,33.41,33.44,33.4,33.42,147429.0,31.6691,31.6975,31.6596,31.6786,147429.0
2021-08-25 12:05:00,33.42,33.47,33.4,33.46,117002.0,31.6786,31.726,31.6596,31.7165,117002.0
2021-08-25 12:10:00,33.45,33.46,33.41,33.41,61242.0,31.707,31.7165,31.6691,31.6691,61242.0
2021-08-25 12:15:00,33.41,33.47,33.41,33.45,116534.0,31.6691,31.726,31.6691,31.707,116534.0
2021-08-25 12:20:00,33.45,33.46,33.44,33.44,31253.0,31.707,31.7165,31.6975,31.6975,31253.0
2021-08-25 12:25:00,33.45,33.45,33.44,33.44,8660.0,31.707,31.707,31.6975,31.6975,8660.0
2021-08-25 12:30:00,33.44,33.47,33.42,33.44,140370.0,31.6975,31.726,31.6786,31.6975,140370.0
2021-08-25 12:35:00,33.44,33.49,33.44,33.49,29058.0,31.6975,31.7449,31.6975,31.7449,29058.0
2021-08-25 12:40:00,33.48,33.5,33.48,33.5,23743.0,31.7354,31.7544,31.7354,31.7544,23743.0
2021-08-25 12:45:00,33.5,33.52,33.5,33.52,34864.0,31.7544,31.7733,31.7544,31.7733,34864.0
2021-08-25 12:50:00,33.52,33.53,33.51,33.53,37091.0,31.7733,31.7828,31.7639,31.7828,37091.0
2021-08-25 12:55:00,33.52,33.53,33.51,33.52,22416.0,31.7733,31.7828,31.7639,31.7733,22416.0
2021-08-25 13:00:00,33.52,33.53,33.49,33.5,39160.0,31.7733,31.7828,31.7449,31.7544,39160.0
2021-08-25 13:05:00,33.5,33.55,33.49,33.55,25651.0,31.7544,31.8018,31.7449,31.8018,25651.0
2021-08-25 13:10:00,33.55,33.55,33.49,33.51,53514.0,31.8018,31.8018,31.7449,31.7639,53514.0
2021-08-25 13:15:00,33.51,33.51,33.5,33.5,26772.0,31.7639,31.7639,31.7544,31.7544,26772.0
2021-08-25 13:20:00,33.51,33.51,33.49,33.5,16893.0,31.7639,31.7639,31.7449,31.7544,16893.0
2021-08-25 13:25:00,33.5,33.5,33.48,33.48,23739.0,31.7544,31.7544,31.7354,31.7354,23739.0
2021-08-25 13:30:00,33.48,33.49,33.47,33.49,63054.0,31.7354,31.7449,31.726,31.7449,63054.0
2021-08-25 13:35:00,33.48,33.49,33.47,33.48,32702.0,31.7354,31.7449,31.726,31.7354,32702.0
2021-08-25 13:40:00,33.48,33.49,33.48,33.48,17875.0,31.7354,31.7449,31.7354,31.7354,17875.0
2021-08-25 13:45:00,33.48,33.49,33.46,33.48,30935.0,31.7354,31.7449,31.7165,31.7354,30935.0
2021-08-25 13:50:00,33.48,33.49,33.47,33.49,41628.0,31.7354,31.7449,31.726,31.7449,41628.0
2021-08-25 13:55:00,33.49,33.5,33.48,33.48,22268.0,31.7449,31.7544,31.7354,31.7354,22268.0
2021-08-25 14:00:00,33.48,33.49,33.46,33.46,38430.0,31.7354,31.7449,31.7165,31.7165,38430.0
2021-08-25 14:05:00,33.47,33.47,33.43,33.44,82284.0,31.726,31.726,31.688,31.6975,82284.0
2021-08-25 14:10:00,33.44,33.45,33.41,33.45,64054.0,31.6975,31.707,31.6691,31.707,64054.0
2021-08-25 14:15:00,33.44,33.46,33.44,33.45,117702.0,31.6975,31.7165,31.6975,31.707,117702.0
2021-08-25 14:20:00,33.44,33.52,33.44,33.52,35235.0,31.6975,31.7733,31.6975,31.7733,35235.0
2021-08-25 14:25:00,33.52,33.53,33.51,33.52,44544.0,31.7733,31.7828,31.7639,31.7733,44544.0
2021-08-25 14:30:00,33.52,33.53,33.5,33.51,29090.0,31.7733,31.7828,31.7544,31.7639,29090.0
2021-08-25 14:35:00,33.51,33.52,33.5,33.52,25767.0,31.7639,31.7733,31.7544,31.7733,25767.0
2021-08-25 14:40:00,33.52,33.53,33.51,33.52,24391.0,31.7733,31.7828,31.7639,31.7733,24391.0
2021-08-25 14:45:00,33.52,33.53,33.51,33.52,16416.0,31.7733,31.7828,31.7639,31.7733,16416.0
2021-08-25 14:50:00,33.52,33.55,33.52,33.55,21412.0,31.7733,31.8018,31.7733,31.8018,21412.0
2021-08-25 14:55:00,33.55,33.55,33.53,33.54,29501.0,31.8018,31.8018,31.7828,31.7923,29501.0
2021-08-25 15:00:00,33.54,33.54,33.51,33.54,40836.0,31.7923,31.7923,31.7639,31.7923,40836.0
2021-08-25 15:05:00,33.54,33.56,33.54,33.55,37856.0,31.7923,31.8113,31.7923,31.8018,37856.0
2021-08-25 15:10:00,33.55,33.56,33.54,33.55,27000.0,31.8018,31.8113,31.7923,31.8018,27000.0
2021-08-25 15:15:00,33.54,33.55,33.51,33.52,38501.0,31.7923,31.8018,31.7639,31.7733,38501.0
2021-08-25 15:20:00,33.52,33.53,33.49,33.5,40380.0,31.7733,31.7828,31.7449,31.7544,40380.0
2021-08-25 15:25:00,33.5,33.51,33.49,33.51,46534.0,31.7544,31.7639,31.7449,31.7639,46534.0
2021-08-25 15:30:00,33.51,33.51,33.49,33.5,44608.0,31.7639,31.7639,31.7449,31.7544,44608.0
2021-08-25 15:35:00,33.5,33.53,33.48,33.5,108210.0,31.7544,31.7828,31.7354,31.7544,108210.0
2021-08-25 15:40:00,33.5,33.52,33.49,33.51,104028.0,31.7544,31.7733,31.7449,31.7639,104028.0
2021-08-25 15:45:00,33.51,33.51,33.47,33.47,77292.0,31.7639,31.7639,31.726,31.726,77292.0
2021-08-25 15:50:00,33.48,33.51,33.44,33.45,531846.0,31.7354,31.7639,31.6975,31.707,531846.0
2021-08-25 15:55:00,33.45,33.47,33.42,33.46,438236.0,31.707,31.726,31.6786,31.7165,438236.0
2021-08-26 09:30:00,33.47,33.65,33.45,33.63,188256.0,31.726,31.8966,31.707,31.8776,188256.0
2021-08-26 09:35:00,33.64,33.66,33.55,33.55,83540.0,31.8871,31.9061,31.8018,31.8018,83540.0
2021-08-26 09:40:00,33.55,33.58,33.51,33.53,62613.0,31.8018,31.8302,31.7639,31.7828,62613.0
2021-08-26 09:45:00,33.53,33.53,33.47,33.48,101677.0,31.7828,31.7828,31.726,31.7354,101677.0
2021-08-26 09:50:00,33.48,33.5,33.44,33.46,49680.0,31.7354,31.7544,31.6975,31.7165,49680.0
2021-08-26 09:55:00,33.45,33.46,33.42,33.42,43372.0,31.707,31.7165,31.6786,31.6786,43372.0
2021-08-26 10:00:00,33.42,33.43,33.35,33.36,58789.0,31.6786,31.688,31.6122,31.6217,58789.0
2021-08-26 10:05:00,33.35,33.35,33.32,33.33,26253.0,31.6122,31.6122,31.5838,31.5933,26253.0
2021-08-26 10:10:00,33.33,33.42,33.32,33.41,88148.0,31.5933,31.6786,31.5838,31.6691,88148.0
2021-08-26 10:15:00,33.41,33.44,33.38,33.41,33934.0,31.6691,31.6975,31.6406,31.6691,33934.0
2021-08-26 10:20:00,33.4,33.41,33.36,33.38,28243.0,31.6596,31.6691,31.6217,31.6406,28243.0
2021-08-26 10:25:00,33.38,33.39,33.21,33.23,217426.0,31.6406,31.6501,31.4795,31.4985,217426.0
2021-08-26 10:30:00,33.23,33.27,33.16,33.17,123301.0,31.4985,31.5364,31.4321,31.4416,123301.0
2021-08-26 10:35:00,33.17,33.18,33.11,33.13,70367.0,31.4416,31.4511,31.3847,31.4037,70367.0
2021-08-26 10:40:00,33.12,33.21,33.1,33.2,62571.0,31.3942,31.4795,31.3752,31.47,62571.0
2021-08-26 10:45:00,33.19,33.26,33.18,33.24,53347.0,31.4605,31.5269,31.4511,31.5079,53347.0
2021-08-26 10:50:00,33.24,33.27,33.2,33.23,50595.0,31.5079,31.5364,31.47,31.4985,50595.0
2021-08-26 10:55:00,33.23,33.29,33.23,33.29,29919.0,31.4985,31.5553,31.4985,31.5553,29919.0
2021-08-26 11:00:00,33.28,33.29,33.25,33.28,60515.0,31.5459,31.5553,31.5174,31.5459,60515.0
2021-08-26 11:05:00,33.28,33.33,33.26,33.33,48450.0,31.5459,31.5933,31.5269,31.5933,48450.0
2021-08-26 11:10:00,33.32,33.37,33.3,33.34,36048.0,31.5838,31.6312,31.5648,31.6027,36048.0
2021-08-26 11:15:00,33.35,33.38,33.3,33.31,50676.0,31.6122,31.6406,31.5648,31.5743,50676.0
2021-08-26 11:20:00,33.32,33.37,33.29,33.3,41747.0,31.5838,31.6312,31.5553,31.5648,41747.0
2021-08-26 11:25:00,33.29,33.32,33.27,33.28,30146.0,31.5553,31.5838,31.5364,31.5459,30146.0
2021-08-26 11:30:00,33.28,33.3,33.26,33.3,41179.0,31.5459,31.5648,31.5269,31.5648,41179.0
2021-08-26 11:35:00,33.3,33.32,33.29,33.31,20739.0,31.5648,31.5838,31.5553,31.5743,20739.0
2021-08-26 11:40:00,33.31,33.33,33.26,33.27,23041.0,31.5743,31.5933,31.5269,31.5364,23041.0
2021-08-26 11:45:00,33.27,33.3,33.26,33.27,17302.0,31.5364,31.5648,31.5269,31.5364,17302.0
2021-08-26 11:50:00,33.27,33.28,33.25,33.26,22675.0,31.5364,31.5459,31.5174,31.5269,22675.0
2021-08-26 11:55:00,33.26,33.27,33.24,33.25,21574.0,31.5269,31.5364,31.5079,31.5174,21574.0
2021-08-26 12:00:00,33.26,33.29,33.25,33.29,30592.0,31.5269,31.5553,31.5174,31.5553,30592.0
2021-08-26 12:05:00,33.29,33.29,33.26,33.29,27584.0,31.5553,31.5553,31.5269,31.5553,27584.0
2021-08-26 12:10:00,33.28,33.29,33.27,33.29,17061.0,31.5459,31.5553,31.5364,31.5553,17061.0
2021-08-26 12:15:00,33.29,33.31,33.28,33.28,24430.0,31.5553,31.5743,31.5459,31.5459,24430.0
2021-08-26 12:20:00,33.28,33.3,33.27,33.3,18945.0,31.5459,31.5648,31.5364,31.5648,18945.0
2021-08-26 12:25:00,33.3,33.31,33.25,33.25,20445.0,31.5648,31.5743,31.5174,31.5174,20445.0
2021-08-26 12:30:00,33.25,33.27,33.23,33.27,35833.0,31.5174,31.5364,31.4985,31.5364,35833.0
2021-08-26 12:35:00,33.27,33.27,33.23,33.24,18498.0,31.5364,31.5364,31.4985,31.5079,18498.0
2021-08-26 12:40:00,33.24,33.25,33.22,33.23,26946.0,31.5079,31.5174,31.489,31.4985,26946.0
2021-08-26 12:45:00,33.23,33.25,33.22,33.23,23390.0,31.4985,31.5174,31.489,31.4985,23390.0
2021-08-26 12:50:00,33.23,33.25,33.2,33.22,49610.0,31.4985,31.5174,31.47,31.489,49610.0
2021-08-26 12:55:00,33.22,33.23,33.2,33.22,17765.0,31.489,31.4985,31.47,31.489,17765.0
2021-08-26 13:00:00,33.22,33.26,33.21,33.25,18035.0,31.489,31.5269,31.4795,31.5174,18035.0
2021-08-26 13:05:00,33.26,33.26,33.24,33.25,23945.0,31.5269,31.5269,31.5079,31.5174,23945.0
2021-08-26 13:10:00,33.24,33.26,33.24,33.26,25478.0,31.5079,31.5269,31.5079,31.5269,25478.0
2021-08-26 13:15:00,33.26,33.26,33.23,33.23,27043.0,31.5269,31.5269,31.4985,31.4985,27043.0
2021-08-26 13:20:00,33.23,33.24,33.2,33.21,33453.0,31.4985,31.5079,31.47,31.4795,33453.0
2021-08-26 13:25:00,33.21,33.24,33.2,33.22,21710.0,31.4795,31.5079,31.47,31.489,21710.0
2021-08-26 13:30:00,33.23,33.25,33.22,33.23,26511.0,31.4985,31.5174,31.489,31.4985,26511.0
2021-08-26 13:35:00,33.24,33.26,33.23,33.25,27359.0,31.5079,31.5269,31.4985,31.5174,27359.0
2021-08-26 13:40:00,33.24,33.27,33.24,33.26,33279.0,31.5079,31.5364,31.5079,31.5269,33279.0
2021-08-26 13:45:00,33.27,33.27,33.24,33.27,58937.0,31.5364,31.5364,31.5079,31.5364,58937.0
2021-08-26 13:50:00,33.27,33.28,33.25,33.26,39528.0,31.5364,31.5459,31.5174,31.5269,39528.0
2021-08-26 13:55:00,33.26,33.29,33.26,33.26,28793.0,31.5269,31.5553,31.5269,31.5269,28793.0
2021-08-26 14:00:00,33.26,33.26,33.24,33.24,25232.0,31.5269,31.5269,31.5079,31.5079,25232.0
2021-08-26 14:05:00,33.25,33.25,33.2,33.2,27740.0,31.5174,31.5174,31.47,31.47,27740.0
2021-08-26 14:10:00,33.2,33.22,33.19,33.2,36732.0,31.47,31.489,31.4605,31.47,36732.0
2021-08-26 14:15:00,33.2,33.22,33.19,33.22,20205.0,31.47,31.489,31.4605,31.489,20205.0
2021-08-26 14:20:00,33.22,33.24,33.21,33.22,31646.0,31.489,31.5079,31.4795,31.489,31646.0
2021-08-26 14:25:00,33.22,33.24,33.22,33.23,8693.0,31.489,31.5079,31.489,31.4985,8693.0
2021-08-26 14:30:00,33.24,33.26,33.23,33.23,25447.0,31.5079,31.5269,31.4985,31.4985,25447.0
2021-08-26 14:35:00,33.23,33.26,33.23,33.26,22223.0,31.4985,31.5269,31.4985,31.5269,22223.0
2021-08-26 14:40:00,33.26,33.26,33.23,33.24,28963.0,31.5269,31.5269,31.4985,31.5079,28963.0
2021-08-26 14:45:00,33.23,33.25,33.2,33.21,41128.0,31.4985,31.5174,31.47,31.4795,41128.0
2021-08-26 14:50:00,33.2,33.23,33.2,33.22,23742.0,31.47,31.4985,31.47,31.489,23742.0
2021-08-26 14:55:00,33.22,33.23,33.19,33.2,27487.0,31.489,31.4985,31.4605,31.47,27487.0
2021-08-26 15:00:00,33.2,33.24,33.19,33.23,59719.0,31.47,31.5079,31.4605,31.4985,59719.0
2021-08-26 15:05:00,33.22,33.23,33.2,33.22,42934.0,31.489,31.4985,31.47,31.489,42934.0
2021-08-26 15:10:00,33.22,33.23,33.21,33.23,54056.0,31.489,31.4985,31.4795,31.4985,54056.0
2021-08-26 15:15:00,33.23,33.26,33.21,33.25,54658.0,31.4985,31.5269,31.4795,31.5174,54658.0
2021-08-26 15:20:00,33.26,33.26,33.23,33.24,71484.0,31.5269,31.5269,31.4985,31.5079,71484.0
2021-08-26 15:25:00,33.25,33.25,33.22,33.24,98094.0,31.5174,31.5174,31.489,31.5079,98094.0
2021-08-26 15:30:00,33.24,33.26,33.23,33.26,112829.0,31.5079,31.5269,31.4985,31.5269,112829.0
2021-08-26 15:35:00,33.25,33.29,33.23,33.26,92011.0,31.5174,31.5553,31.4985,31.5269,92011.0
2021-08-26 15:40:00,33.26,33.28,33.23,33.23,74954.0,31.5269,31.5459,31.4985,31.4985,74954.0
2021-08-26 15:45:00,33.23,33.28,33.22,33.27,87248.0,31.4985,31.5459,31.489,31.5364,87248.0
2021-08-26 15:50:00,33.28,33.31,33.27,33.31,360449.0,31.5459,31.5743,31.5364,31.5743,360449.0
2021-08-26 15:55:00,33.3,33.31,33.27,33.27,339719.0,31.5648,31.5743,31.5364,31.5364,339719.0
2021-08-27 09:30:00,33.31,33.41,33.28,33.33,82656.0,31.5743,31.6691,31.5459,31.5933,82656.0
2021-08-27 09:35:00,33.32,33.38,33.3,33.37,53672.0,31.5838,31.6406,31.5648,31.6312,53672.0
2021-08-27 09:40:00,33.37,33.4,33.34,33.39,31678.0,31.6312,31.6596,31.6027,31.6501,31678.0
2021-08-27 09:45:00,33.39,33.49,33.39,33.41,68312.0,31.6501,31.7449,31.6501,31.6691,68312.0
2021-08-27 09:50:00,33.41,33.45,33.4,33.44,61212.0,31.6691,31.707,31.6596,31.6975,61212.0
2021-08-27 09:55:00,33.44,33.46,33.41,33.45,29510.0,31.6975,31.7165,31.6691,31.707,29510.0
2021-08-27 10:00:00,33.45,33.55,33.4,33.52,250577.0,31.707,31.8018,31.6596,31.7733,250577.0
2021-08-27 10:05:00,33.53,33.54,33.46,33.47,42729.0,31.7828,31.7923,31.7165,31.726,42729.0
2021-08-27 10:10:00,33.47,33.51,33.44,33.45,116441.0,31.726,31.7639,31.6975,31.707,116441.0
2021-08-27 10:15:00,33.45,33.48,33.44,33.48,98430.0,31.707,31.7354,31.6975,31.7354,98430.0
2021-08-27 10:20:00,33.48,33.5,33.45,33.48,67316.0,31.7354,31.7544,31.707,31.7354,67316.0
2021-08-27 10:25:00,33.48,33.49,33.44,33.45,53689.0,31.7354,31.7449,31.6975,31.707,53689.0
2021-08-27 10:30:00,33.45,33.47,33.42,33.43,47102.0,31.707,31.726,31.6786,31.688,47102.0
2021-08-27 10:35:00,33.42,33.43,33.38,33.41,28353.0,31.6786,31.688,31.6406,31.6691,28353.0
2021-08-27 10:40:00,33.41,33.41,33.36,33.37,38485.0,31.6691,31.6691,31.6217,31.6312,38485.0
2021-08-27 10:45:00,33.37,33.42,33.35,33.41,60613.0,31.6312,31.6786,31.6122,31.6691,60613.0
2021-08-27 10:50:00,33.42,33.45,33.41,33.43,69961.0,31.6786,31.707,31.6691,31.688,69961.0
2021-08-27 10:55:00,33.44,33.44,33.42,33.42,63291.0,31.6975,31.6975,31.6786,31.6786,63291.0
2021-08-27 11:00:00,33.43,33.43,33.38,33.4,126251.0,31.688,31.688,31.6406,31.6596,126251.0
2021-08-27 11:05:00,33.4,33.41,33.39,33.39,80734.0,31.6596,31.6691,31.6501,31.6501,80734.0
2021-08-27 11:10:00,33.4,33.42,33.39,33.41,126599.0,31.6596,31.6786,31.6501,31.6691,126599.0
2021-08-27 11:15:00,33.42,33.45,33.41,33.43,221727.0,31.6786,31.707,31.6691,31.688,221727.0
2021-08-27 11:20:00,33.44,33.47,33.42,33.47,94778.0,31.6975,31.726,31.6786,31.726,94778.0
2021-08-27 11:25:00,33.46,33.48,33.44,33.46,42720.0,31.7165,31.7354,31.6975,31.7165,42720.0
2021-08-27 11:30:00,33.47,33.48,33.45,33.47,29159.0,31.726,31.7354,31.707,31.726,29159.0
2021-08-27 11:35:00,33.47,33.47,33.41,33.44,54922.0,31.726,31.726,31.6691,31.6975,54922.0
2021-08-27 11:40:00,33.45,33.49,33.44,33.45,24477.0,31.707,31.7449,31.6975,31.707,24477.0
2021-08-27 11:45:00,33.45,33.48,33.43,33.44,42787.0,31.707,31.7354,31.688,31.6975,42787.0
2021-08-27 11:50:00,33.44,33.45,33.41,33.43,26823.0,31.6975,31.707,31.6691,31.688,26823.0
2021-08-27 11:55:00,33.42,33.45,33.41,33.43,17618.0,31.6786,31.707,31.6691,31.688,17618.0
2021-08-27 12:00:00,33.43,33.44,33.4,33.41,33161.0,31.688,31.6975,31.6596,31.6691,33161.0
2021-08-27 12:05:00,33.41,33.45,33.4,33.44,24895.0,31.6691,31.707,31.6596,31.6975,24895.0
2021-08-27 12:10:00,33.44,33.44,33.4,33.41,30706.0,31.6975,31.6975,31.6596,31.6691,30706.0
2021-08-27 12:15:00,33.41,33.41,33.38,33.41,31507.0,31.6691,31.6691,31.6406,31.6691,31507.0
2021-08-27 12:20:00,33.4,33.41,33.36,33.37,68233.0,31.6596,31.6691,31.6217,31.6312,68233.0
2021-08-27 12:25:00,33.37,33.39,33.36,33.39,27628.0,31.6312,31.6501,31.6217,31.6501,27628.0
2021-08-27 12:30:00,33.39,33.41,33.38,33.39,24881.0,31.6501,31.6691,31.6406,31.6501,24881.0
2021-08-27 12:35:00,33.39,33.4,33.38,33.4,25321.0,31.6501,31.6596,31.6406,31.6596,25321.0
2021-08-27 12:40:00,33.4,33.42,33.38,33.41,36490.0,31.6596,31.6786,31.6406,31.6691,36490.0
2021-08-27 12:45:00,33.41,33.42,33.39,33.41,23288.0,31.6691,31.6786,31.6501,31.6691,23288.0
2021-08-27 12:50:00,33.41,33.42,33.39,33.41,16363.0,31.6691,31.6786,31.6501,31.6691,16363.0
2021-08-27 12:55:00,33.42,33.43,33.41,33.43,24499.0,31.6786,31.688,31.6691,31.688,24499.0
2021-08-27 13:00:00,33.42,33.43,33.41,33.43,29823.0,31.6786,31.688,31.6691,31.688,29823.0
2021-08-27 13:05:00,33.43,33.46,33.42,33.45,20047.0,31.688,31.7165,31.6786,31.707,20047.0
2021-08-27 13:10:00,33.46,33.46,33.44,33.45,18145.0,31.7165,31.7165,31.6975,31.707,18145.0
2021-08-27 13:15:00,33.45,33.47,33.44,33.47,29209.0,31.707,31.726,31.6975,31.726,29209.0
2021-08-27 13:20:00,33.47,33.48,33.45,33.48,14737.0,31.726,31.7354,31.707,31.7354,14737.0
2021-08-27 13:25:00,33.47,33.48,33.46,33.47,18174.0,31.726,31.7354,31.7165,31.726,18174.0
2021-08-27 13:30:00,33.47,33.49,33.46,33.48,29365.0,31.726,31.7449,31.7165,31.7354,29365.0
2021-08-27 13:35:00,33.48,33.51,33.48,33.5,24595.0,31.7354,31.7639,31.7354,31.7544,24595.0
2021-08-27 13:40:00,33.5,33.53,33.49,33.51,30712.0,31.7544,31.7828,31.7449,31.7639,30712.0
2021-08-27 13:45:00,33.52,33.52,33.5,33.5,17025.0,31.7733,31.7733,31.7544,31.7544,17025.0
2021-08-27 13:50:00,33.5,33.51,33.49,33.51,15414.0,31.7544,31.7639,31.7449,31.7639,15414.0
2021-08-27 13:55:00,33.5,33.52,33.5,33.52,16058.0,31.7544,31.7733,31.7544,31.7733,16058.0
2021-08-27 14:00:00,33.51,33.52,33.48,33.48,36472.0,31.7639,31.7733,31.7354,31.7354,36472.0
2021-08-27 14:05:00,33.48,33.5,33.47,33.48,27668.0,31.7354,31.7544,31.726,31.7354,27668.0
2021-08-27 14:10:00,33.48,33.5,33.47,33.5,27540.0,31.7354,31.7544,31.726,31.7544,27540.0
2021-08-27 14:15:00,33.49,33.5,33.47,33.48,19135.0,31.7449,31.7544,31.726,31.7354,19135.0
2021-08-27 14:20:00,33.48,33.48,33.45,33.47,22390.0,31.7354,31.7354,31.707,31.726,22390.0
2021-08-27 14:25:00,33.46,33.48,33.46,33.47,21872.0,31.7165,31.7354,31.7165,31.726,21872.0
2021-08-27 14:30:00,33.47,33.48,33.44,33.45,63576.0,31.726,31.7354,31.6975,31.707,63576.0
2021-08-27 14:35:00,33.46,33.47,33.45,33.47,21207.0,31.7165,31.726,31.707,31.726,21207.0
2021-08-27 14:40:00,33.46,33.47,33.45,33.45,22202.0,31.7165,31.726,31.707,31.707,22202.0
2021-08-27 14:45:00,33.45,33.46,33.43,33.44,26671.0,31.707,31.7165,31.688,31.6975,26671.0
2021-08-27 14:50:00,33.45,33.45,33.41,33.41,12575.0,31.707,31.707,31.6691,31.6691,12575.0
2021-08-27 14:55:00,33.42,33.44,33.41,33.43,22426.0,31.6786,31.6975,31.6691,31.688,22426.0
2021-08-27 15:00:00,33.43,33.46,33.42,33.45,22059.0,31.688,31.7165,31.6786,31.707,22059.0
2021-08-27 15:05:00,33.46,33.46,33.42,33.45,36635.0,31.7165,31.7165,31.6786,31.707,36635.0
2021-08-27 15:10:00,33.45,33.48,33.44,33.47,39323.0,31.707,31.7354,31.6975,31.726,39323.0
2021-08-27 15:15:00,33.47,33.48,33.46,33.47,39647.0,31.726,31.7354,31.7165,31.726,39647.0
2021-08-27 15:20:00,33.46,33.47,33.45,33.45,23827.0,31.7165,31.726,31.707,31.707,23827.0
2021-08-27 15:25:00,33.45,33.46,33.43,33.44,58043.0,31.707,31.7165,31.688,31.6975,58043.0
2021-08-27 15:30:00,33.44,33.46,33.44,33.45,56689.0,31.6975,31.7165,31.6975,31.707,56689.0
2021-08-27 15:35:00,33.45,33.48,33.45,33.48,58689.0,31.707,31.7354,31.707,31.7354,58689.0
2021-08-27 15:40:00,33.48,33.49,33.44,33.46,82668.0,31.7354,31.7449,31.6975,31.7165,82668.0
2021-08-27 15:45:00,33.46,33.47,33.41,33.41,92145.0,31.7165,31.726,31.6691,31.6691,92145.0
2021-08-27 15:50:00,33.41,33.48,33.41,33.47,280385.0,31.6691,31.7354,31.6691,31.726,280385.0
2021-08-27 15:55:00,33.47,33.48,33.41,33.46,536104.0,31.726,31.7354,31.6691,31.7165,536104.0
2021-08-30 09:30:00,33.29,33.36,33.2,33.23,191573.0,31.644,31.7105,31.5584,31.587,191573.0
2021-08-30 09:35:00,33.23,33.23,33.09,33.14,101305.0,31.587,31.587,31.4539,31.5014,101305.0
2021-08-30 09:40:00,33.15,33.17,33.1,33.1,72973.0,31.5109,31.5299,31.4634,31.4634,72973.0
2021-08-30 09:45:00,33.11,33.18,33.1,33.12,66150.0,31.4729,31.5394,31.4634,31.4824,66150.0
2021-08-30 09:50:00,33.12,33.16,33.1,33.13,52085.0,31.4824,31.5204,31.4634,31.4919,52085.0
2021-08-30 09:55:00,33.13,33.15,33.11,33.14,44673.0,31.4919,31.5109,31.4729,31.5014,44673.0
2021-08-30 10:00:00,33.13,33.17,33.1,33.12,65554.0,31.4919,31.5299,31.4634,31.4824,65554.0
2021-08-30 10:05:00,33.12,33.13,33.07,33.08,60568.0,31.4824,31.4919,31.4349,31.4444,60568.0
2021-08-30 10:10:00,33.08,33.1,33.03,33.05,48486.0,31.4444,31.4634,31.3969,31.4159,48486.0
2021-08-30 10:15:00,33.05,33.07,33.03,33.07,56998.0,31.4159,31.4349,31.3969,31.4349,56998.0
2021-08-30 10:20:00,33.07,33.12,33.06,33.11,41006.0,31.4349,31.4824,31.4254,31.4729,41006.0
2021-08-30 10:25:00,33.12,33.12,33.08,33.09,81022.0,31.4824,31.4824,31.4444,31.4539,81022.0
2021-08-30 10:30:00,33.09,33.09,33.05,33.05,21890.0,31.4539,31.4539,31.4159,31.4159,21890.0
2021-08-30 10:35:00,33.05,33.07,33.04,33.07,143878.0,31.4159,31.4349,31.4064,31.4349,143878.0
2021-08-30 10:40:00,33.07,33.08,33.04,33.05,47645.0,31.4349,31.4444,31.4064,31.4159,47645.0
2021-08-30 10:45:00,33.05,33.07,33.04,33.06,37489.0,31.4159,31.4349,31.4064,31.4254,37489.0
2021-08-30 10:50:00,33.07,33.12,33.05,33.09,77789.0,31.4349,31.4824,31.4159,31.4539,77789.0
2021-08-30 10:55:00,33.09,33.12,33.07,33.09,36795.0,31.4539,31.4824,31.4349,31.4539,36795.0
2021-08-30 11:00:00,33.09,33.13,33.08,33.13,34353.0,31.4539,31.4919,31.4444,31.4919,34353.0
2021-08-30 11:05:00,33.12,33.14,33.11,33.13,47699.0,31.4824,31.5014,31.4729,31.4919,47699.0
2021-08-30 11:10:00,33.13,33.17,33.12,33.16,48201.0,31.4919,31.5299,31.4824,31.5204,48201.0
2021-08-30 11:15:00,33.17,33.19,33.15,33.18,91635.0,31.5299,31.5489,31.5109,31.5394,91635.0
2021-08-30 11:20:00,33.18,33.19,33.16,33.17,32174.0,31.5394,31.5489,31.5204,31.5299,32174.0
2021-08-30 11:25:00,33.17,33.19,33.16,33.16,25765.0,31.5299,31.5489,31.5204,31.5204,25765.0
2021-08-30 11:30:00,33.17,33.23,33.16,33.22,79508.0,31.5299,31.587,31.5204,31.5775,79508.0
2021-08-30 11:35:00,33.23,33.24,33.19,33.22,58168.0,31.587,31.5965,31.5489,31.5775,58168.0
2021-08-30 11:40:00,33.22,33.22,33.16,33.17,35100.0,31.5775,31.5775,31.5204,31.5299,35100.0
2021-08-30 11:45:00,33.16,33.18,33.15,33.17,31464.0,31.5204,31.5394,31.5109,31.5299,31464.0
2021-08-30 11:50:00,33.16,33.18,33.16,33.16,15310.0,31.5204,31.5394,31.5204,31.5204,15310.0
2021-08-30 11:55:00,33.16,33.17,33.15,33.16,22045.0,31.5204,31.5299,31.5109,31.5204,22045.0
2021-08-30 12:00:00,33.16,33.18,33.15,33.16,28200.0,31.5204,31.5394,31.5109,31.5204,28200.0
2021-08-30 12:05:00,33.15,33.17,33.14,33.15,29570.0,31.5109,31.5299,31.5014,31.5109,29570.0
2021-08-30 12:10:00,33.15,33.17,33.13,33.14,21627.0,31.5109,31.5299,31.4919,31.5014,21627.0
2021-08-30 12:15:00,33.13,33.14,33.1,33.1,31779.0,31.4919,31.5014,31.4634,31.4634,31779.0
2021-08-30 12:20:00,33.09,33.11,33.08,33.09,32556.0,31.4539,31.4729,31.4444,31.4539,32556.0
2021-08-30 12:25:00,33.09,33.1,33.08,33.09,19611.0,31.4539,31.4634,31.4444,31.4539,19611.0
2021-08-30 12:30:00,33.1,33.12,33.1,33.1,19091.0,31.4634,31.4824,31.4634,31.4634,19091.0
2021-08-30 12:35:00,33.11,33.11,33.09,33.1,19458.0,31.4729,31.4729,31.4539,31.4634,19458.0
2021-08-30 12:40:00,33.09,33.11,33.07,33.09,29444.0,31.4539,31.4729,31.4349,31.4539,29444.0
2021-08-30 12:45:00,33.09,33.09,33.08,33.08,24208.0,31.4539,31.4539,31.4444,31.4444,24208.0
2021-08-30 12:50:00,33.08,33.09,33.06,33.08,26735.0,31.4444,31.4539,31.4254,31.4444,26735.0
2021-08-30 12:55:00,33.07,33.09,33.06,33.08,16962.0,31.4349,31.4539,31.4254,31.4444,16962.0
2021-08-30 13:00:00,33.08,33.09,33.06,33.07,25475.0,31.4444,31.4539,31.4254,31.4349,25475.0
2021-08-30 13:05:00,33.06,33.08,33.05,33.07,28919.0,31.4254,31.4444,31.4159,31.4349,28919.0
2021-08-30 13:10:00,33.07,33.09,33.06,33.08,26150.0,31.4349,31.4539,31.4254,31.4444,26150.0
2021-08-30 13:15:00,33.09,33.11,33.08,33.08,33958.0,31.4539,31.4729,31.4444,31.4444,33958.0
2021-08-30 13:20:00,33.09,33.1,33.06,33.09,22181.0,31.4539,31.4634,31.4254,31.4539,22181.0
2021-08-30 13:25:00,33.09,33.11,33.08,33.11,17769.0,31.4539,31.4729,31.4444,31.4729,17769.0
2021-08-30 13:30:00,33.11,33.12,33.09,33.09,26159.0,31.4729,31.4824,31.4539,31.4539,26159.0
2021-08-30 13:35:00,33.09,33.12,33.08,33.11,46441.0,31.4539,31.4824,31.4444,31.4729,46441.0
2021-08-30 13:40:00,33.11,33.12,33.1,33.1,25524.0,31.4729,31.4824,31.4634,31.4634,25524.0
2021-08-30 13:45:00,33.11,33.12,33.06,33.08,53871.0,31.4729,31.4824,31.4254,31.4444,53871.0
2021-08-30 13:50:00,33.09,33.1,33.07,33.09,16009.0,31.4539,31.4634,31.4349,31.4539,16009.0
2021-08-30 13:55:00,33.09,33.1,33.08,33.09,35451.0,31.4539,31.4634,31.4444,31.4539,35451.0
2021-08-30 14:00:00,33.1,33.1,33.08,33.1,30385.0,31.4634,31.4634,31.4444,31.4634,30385.0
2021-08-30 14:05:00,33.09,33.13,33.09,33.11,27275.0,31.4539,31.4919,31.4539,31.4729,27275.0
2021-08-30 14:10:00,33.12,33.12,33.09,33.09,43308.0,31.4824,31.4824,31.4539,31.4539,43308.0
2021-08-30 14:15:00,33.09,33.12,33.09,33.1,31026.0,31.4539,31.4824,31.4539,31.4634,31026.0
2021-08-30 14:20:00,33.11,33.12,33.1,33.11,24008.0,31.4729,31.4824,31.4634,31.4729,24008.0
2021-08-30 14:25:00,33.12,33.17,33.11,33.16,26926.0,31.4824,31.5299,31.4729,31.5204,26926.0
2021-08-30 14:30:00,33.16,33.17,33.14,33.14,34475.0,31.5204,31.5299,31.5014,31.5014,34475.0
2021-08-30 14:35:00,33.15,33.18,33.14,33.16,25724.0,31.5109,31.5394,31.5014,31.5204,25724.0
2021-08-30 14:40:00,33.16,33.16,33.14,33.15,25959.0,31.5204,31.5204,31.5014,31.5109,25959.0
2021-08-30 14:45:00,33.16,33.16,33.13,33.14,20278.0,31.5204,31.5204,31.4919,31.5014,20278.0
2021-08-30 14:50:00,33.14,33.17,33.12,33.17,48307.0,31.5014,31.5299,31.4824,31.5299,48307.0
2021-08-30 14:55:00,33.16,33.18,33.14,33.16,52234.0,31.5204,31.5394,31.5014,31.5204,52234.0
2021-08-30 15:00:00,33.16,33.18,33.15,33.17,51619.0,31.5204,31.5394,31.5109,31.5299,51619.0
2021-08-30 15:05:00,33.18,33.19,33.16,33.17,68847.0,31.5394,31.5489,31.5204,31.5299,68847.0
2021-08-30 15:10:00,33.17,33.17,33.14,33.15,31178.0,31.5299,31.5299,31.5014,31.5109,31178.0
2021-08-30 15:15:00,33.15,33.15,33.12,33.14,57544.0,31.5109,31.5109,31.4824,31.5014,57544.0
2021-08-30 15:20:00,33.14,33.14,33.12,33.13,46667.0,31.5014,31.5014,31.4824,31.4919,46667.0
2021-08-30 15:25:00,33.13,33.16,33.12,33.16,83359.0,31.4919,31.5204,31.4824,31.5204,83359.0
2021-08-30 15:30:00,33.16,33.16,33.13,33.14,66532.0,31.5204,31.5204,31.4919,31.5014,66532.0
2021-08-30 15:35:00,33.14,33.15,33.11,33.14,106797.0,31.5014,31.5109,31.4729,31.5014,106797.0
2021-08-30 15:40:00,33.15,33.15,33.11,33.11,67072.0,31.5109,31.5109,31.4729,31.4729,67072.0
2021-08-30 15:45:00,33.12,33.14,33.09,33.14,112386.0,31.4824,31.5014,31.4539,31.5014,112386.0
2021-08-30 15:50:00,33.13,33.15,33.1,33.1,209969.0,31.4919,31.5109,31.4634,31.4634,209969.0
2021-08-30 15:55:00,33.11,33.11,33.08,33.1,299375.0,31.4729,31.4729,31.4444,31.4634,299375.0
2021-08-31 09:30:00,33.1,33.23,33.08,33.12,226102.0,31.4634,31.587,31.4444,31.4824,226102.0
2021-08-31 09:35:00,33.12,33.13,33.08,33.1,114400.0,31.4824,31.4919,31.4444,31.4634,114400.0
2021-08-31 09:40:00,33.1,33.12,33.04,33.05,51714.0,31.4634,31.4824,31.4064,31.4159,51714.0
2021-08-31 09:45:00,33.04,33.04,32.89,32.91,138958.0,31.4064,31.4064,31.2638,31.2828,138958.0
2021-08-31 09:50:00,32.91,32.93,32.83,32.89,135146.0,31.2828,31.3018,31.2067,31.2638,135146.0
2021-08-31 09:55:00,32.89,32.96,32.88,32.93,61768.0,31.2638,31.3303,31.2543,31.3018,61768.0
2021-08-31 10:00:00,32.93,32.97,32.92,32.95,56601.0,31.3018,31.3398,31.2923,31.3208,56601.0
2021-08-31 10:05:00,32.96,33.01,32.91,33.0,48822.0,31.3303,31.3778,31.2828,31.3683,48822.0
2021-08-31 10:10:00,33.0,33.02,32.98,32.99,46512.0,31.3683,31.3873,31.3493,31.3588,46512.0
2021-08-31 10:15:00,33.0,33.05,32.99,33.0,36016.0,31.3683,31.4159,31.3588,31.3683,36016.0
2021-08-31 10:20:00,33.0,33.0,32.94,32.95,41146.0,31.3683,31.3683,31.3113,31.3208,41146.0
2021-08-31 10:25:00,32.95,32.98,32.92,32.97,62380.0,31.3208,31.3493,31.2923,31.3398,62380.0
2021-08-31 10:30:00,32.97,33.02,32.95,32.99,61566.0,31.3398,31.3873,31.3208,31.3588,61566.0
2021-08-31 10:35:00,32.99,33.0,32.95,33.0,44530.0,31.3588,31.3683,31.3208,31.3683,44530.0
2021-08-31 10:40:00,33.0,33.02,32.99,33.01,46377.0,31.3683,31.3873,31.3588,31.3778,46377.0
2021-08-31 10:45:00,33.01,33.08,33.0,33.07,55447.0,31.3778,31.4444,31.3683,31.4349,55447.0
2021-08-31 10:50:00,33.07,33.08,33.04,33.05,53641.0,31.4349,31.4444,31.4064,31.4159,53641.0
2021-08-31 10:55:00,33.05,33.06,33.02,33.04,42701.0,31.4159,31.4254,31.3873,31.4064,42701.0
2021-08-31 11:00:00,33.03,33.03,32.98,32.99,27169.0,31.3969,31.3969,31.3493,31.3588,27169.0
2021-08-31 11:05:00,32.99,33.01,32.98,32.98,25499.0,31.3588,31.3778,31.3493,31.3493,25499.0
2021-08-31 11:10:00,32.98,32.99,32.97,32.98,28837.0,31.3493,31.3588,31.3398,31.3493,28837.0
2021-08-31 11:15:00,32.98,33.02,32.98,33.01,24545.0,31.3493,31.3873,31.3493,31.3778,24545.0
2021-08-31 11:20:00,33.01,33.03,33.0,33.01,36046.0,31.3778,31.3969,31.3683,31.3778,36046.0
2021-08-31 11:25:00,33.0,33.01,32.98,32.98,19176.0,31.3683,31.3778,31.3493,31.3493,19176.0
2021-08-31 11:30:00,32.98,33.02,32.98,33.01,40670.0,31.3493,31.3873,31.3493,31.3778,40670.0
2021-08-31 11:35:00,33.01,33.02,32.99,33.0,14826.0,31.3778,31.3873,31.3588,31.3683,14826.0
2021-08-31 11:40:00,33.0,33.02,32.99,33.02,25887.0,31.3683,31.3873,31.3588,31.3873,25887.0
2021-08-31 11:45:00,33.02,33.03,33.01,33.01,30822.0,31.3873,31.3969,31.3778,31.3778,30822.0
2021-08-31 11:50:00,33.01,33.02,32.98,32.99,15592.0,31.3778,31.3873,31.3493,31.3588,15592.0
2021-08-31 11:55:00,32.99,33.02,32.98,33.02,46437.0,31.3588,31.3873,31.3493,31.3873,46437.0
2021-08-31 12:00:00,33.02,33.03,33.0,33.03,26958.0,31.3873,31.3969,31.3683,31.3969,26958.0
2021-08-31 12:05:00,33.02,33.04,33.02,33.02,14672.0,31.3873,31.4064,31.3873,31.3873,14672.0
2021-08-31 12:10:00,33.02,33.03,33.0,33.02,35525.0,31.3873,31.3969,31.3683,31.3873,35525.0
2021-08-31 12:15:00,33.02,33.02,33.0,33.01,20259.0,31.3873,31.3873,31.3683,31.3778,20259.0
2021-08-31 12:20:00,33.01,33.02,32.99,33.02,11933.0,31.3778,31.3873,31.3588,31.3873,11933.0
2021-08-31 12:25:00,33.01,33.03,33.0,33.02,23622.0,31.3778,31.3969,31.3683,31.3873,23622.0
2021-08-31 12:30:00,33.02,33.02,32.97,32.98,32467.0,31.3873,31.3873,31.3398,31.3493,32467.0
2021-08-31 12:35:00,32.97,32.99,32.95,32.97,32594.0,31.3398,31.3588,31.3208,31.3398,32594.0
2021-08-31 12:40:00,32.97,32.98,32.96,32.98,16148.0,31.3398,31.3493,31.3303,31.3493,16148.0
2021-08-31 12:45:00,32.97,32.98,32.94,32.95,24897.0,31.3398,31.3493,31.3113,31.3208,24897.0
2021-08-31 12:50:00,32.95,32.98,32.94,32.98,23977.0,31.3208,31.3493,31.3113,31.3493,23977.0
2021-08-31 12:55:00,32.98,33.01,32.97,33.0,30827.0,31.3493,31.3778,31.3398,31.3683,30827.0
2021-08-31 13:00:00,33.0,33.01,32.98,32.98,16055.0,31.3683,31.3778,31.3493,31.3493,16055.0
2021-08-31 13:05:00,32.99,33.0,32.96,32.96,29316.0,31.3588,31.3683,31.3303,31.3303,29316.0
2021-08-31 13:10:00,32.96,32.97,32.94,32.95,20241.0,31.3303,31.3398,31.3113,31.3208,20241.0
2021-08-31 13:15:00,32.95,32.96,32.94,32.94,24029.0,31.3208,31.3303,31.3113,31.3113,24029.0
2021-08-31 13:20:00,32.95,32.96,32.94,32.95,40761.0,31.3208,31.3303,31.3113,31.3208,40761.0
2021-08-31 13:25:00,32.95,32.97,32.83,32.92,214168.0,31.3208,31.3398,31.2067,31.2923,214168.0
2021-08-31 13:30:00,32.93,32.94,32.77,32.81,170006.0,31.3018,31.3113,31.1497,31.1877,170006.0
2021-08-31 13:35:00,32.82,32.91,32.82,32.84,156543.0,31.1972,31.2828,31.1972,31.2162,156543.0
2021-08-31 13:40:00,32.85,32.86,32.71,32.73,132928.0,31.2258,31.2353,31.0927,31.1117,132928.0
2021-08-31 13:45:00,32.73,32.8,32.72,32.77,86873.0,31.1117,31.1782,31.1022,31.1497,86873.0
2021-08-31 13:50:00,32.77,32.78,32.73,32.75,39747.0,31.1497,31.1592,31.1117,31.1307,39747.0
2021-08-31 13:55:00,32.76,32.84,32.74,32.8,59806.0,31.1402,31.2162,31.1212,31.1782,59806.0
2021-08-31 14:00:00,32.8,32.82,32.73,32.73,68210.0,31.1782,31.1972,31.1117,31.1117,68210.0
2021-08-31 14:05:00,32.72,32.72,32.62,32.63,96855.0,31.1022,31.1022,31.0071,31.0166,96855.0
2021-08-31 14:10:00,32.63,32.64,32.57,32.59,259819.0,31.0166,31.0261,30.9596,30.9786,259819.0
2021-08-31 14:15:00,32.6,32.61,32.51,32.54,185028.0,30.9881,30.9976,30.9026,30.9311,185028.0
2021-08-31 14:20:00,32.54,32.56,32.48,32.49,292150.0,30.9311,30.9501,30.874,30.8836,292150.0
2021-08-31 14:25:00,32.48,32.53,32.46,32.47,146329.0,30.874,30.9216,30.855,30.8645,146329.0
2021-08-31 14:30:00,32.47,32.48,32.45,32.47,125604.0,30.8645,30.874,30.8455,30.8645,125604.0
2021-08-31 14:35:00,32.47,32.48,32.41,32.42,200548.0,30.8645,30.874,30.8075,30.817,200548.0
2021-08-31 14:40:00,32.43,32.43,32.38,32.41,258224.0,30.8265,30.8265,30.779,30.8075,258224.0
2021-08-31 14:45:00,32.41,32.43,32.39,32.4,118178.0,30.8075,30.8265,30.7885,30.798,118178.0
2021-08-31 14:50:00,32.4,32.43,32.39,32.4,165792.0,30.798,30.8265,30.7885,30.798,165792.0
2021-08-31 14:55:00,32.4,32.42,32.34,32.41,186287.0,30.798,30.817,30.741,30.8075,186287.0
2021-08-31 15:00:00,32.42,32.43,32.39,32.42,195248.0,30.817,30.8265,30.7885,30.817,195248.0
2021-08-31 15:05:00,32.42,32.47,32.41,32.47,142049.0,30.817,30.8645,30.8075,30.8645,142049.0
2021-08-31 15:10:00,32.46,32.5,32.44,32.5,90046.0,30.855,30.8931,30.836,30.8931,90046.0
2021-08-31 15:15:00,32.5,32.55,32.48,32.55,147282.0,30.8931,30.9406,30.874,30.9406,147282.0
2021-08-31 15:20:00,32.55,32.55,32.52,32.54,150424.0,30.9406,30.9406,30.9121,30.9311,150424.0
2021-08-31 15:25:00,32.55,32.57,32.52,32.53,177772.0,30.9406,30.9596,30.9121,30.9216,177772.0
2021-08-31 15:30:00,32.54,32.56,32.51,32.55,184347.0,30.9311,30.9501,30.9026,30.9406,184347.0
2021-08-31 15:35:00,32.55,32.58,32.52,32.58,219424.0,30.9406,30.9691,30.9121,30.9691,219424.0
2021-08-31 15:40:00,32.58,32.61,32.54,32.6,183695.0,30.9691,30.9976,30.9311,30.9881,183695.0
2021-08-31 15:45:00,32.61,32.61,32.58,32.59,204550.0,30.9976,30.9976,30.9691,30.9786,204550.0
2021-08-31 15:50:00,32.59,32.59,32.45,32.49,883545.0,30.9786,30.9786,30.8455,30.8836,883545.0
2021-08-31 15:55:00,32.49,32.54,32.49,32.53,1025053.0,30.8836,30.9311,30.8836,30.9216,1025053.0
2021-09-01 09:30:00,32.58,32.59,32.26,32.28,540738.0,30.9691,30.9786,30.6649,30.6839,540738.0
2021-09-01 09:35:00,32.27,32.37,32.23,32.37,260164.0,30.6744,30.7695,30.6364,30.7695,260164.0
2021-09-01 09:40:00,32.36,32.44,32.34,32.42,162634.0,30.76,30.836,30.741,30.817,162634.0
2021-09-01 09:45:00,32.42,32.62,32.39,32.61,136089.0,30.817,31.0071,30.7885,30.9976,136089.0
2021-09-01 09:50:00,32.6,32.65,32.55,32.57,135075.0,30.9881,31.0356,30.9406,30.9596,135075.0
2021-09-01 09:55:00,32.57,32.57,32.5,32.53,159610.0,30.9596,30.9596,30.8931,30.9216,159610.0
2021-09-01 10:00:00,32.52,32.71,32.52,32.7,346531.0,30.9121,31.0927,30.9121,31.0832,346531.0
2021-09-01 10:05:00,32.7,32.72,32.57,32.57,188978.0,31.0832,31.1022,30.9596,30.9596,188978.0
2021-09-01 10:10:00,32.57,32.59,32.49,32.5,132903.0,30.9596,30.9786,30.8836,30.8931,132903.0
2021-09-01 10:15:00,32.49,32.54,32.48,32.51,129621.0,30.8836,30.9311,30.874,30.9026,129621.0
2021-09-01 10:20:00,32.5,32.58,32.49,32.55,77295.0,30.8931,30.9691,30.8836,30.9406,77295.0
2021-09-01 10:25:00,32.54,32.58,32.54,32.57,124318.0,30.9311,30.9691,30.9311,30.9596,124318.0
2021-09-01 10:30:00,32.57,32.63,32.57,32.58,116890.0,30.9596,31.0166,30.9596,30.9691,116890.0
2021-09-01 10:35:00,32.59,32.61,32.55,32.58,50611.0,30.9786,30.9976,30.9406,30.9691,50611.0
2021-09-01 10:40:00,32.58,32.65,32.57,32.58,183337.0,30.9691,31.0356,30.9596,30.9691,183337.0
2021-09-01 10:45:00,32.58,32.65,32.56,32.65,113427.0,30.9691,31.0356,30.9501,31.0356,113427.0
2021-09-01 10:50:00,32.65,32.68,32.64,32.66,54883.0,31.0356,31.0642,31.0261,31.0451,54883.0
2021-09-01 10:55:00,32.66,32.72,32.66,32.72,46121.0,31.0451,31.1022,31.0451,31.1022,46121.0
2021-09-01 11:00:00,32.72,32.73,32.66,32.67,63890.0,31.1022,31.1117,31.0451,31.0547,63890.0
2021-09-01 11:05:00,32.68,32.71,32.65,32.7,60174.0,31.0642,31.0927,31.0356,31.0832,60174.0
2021-09-01 11:10:00,32.7,32.7,32.67,32.68,48901.0,31.0832,31.0832,31.0547,31.0642,48901.0
2021-09-01 11:15:00,32.68,32.71,32.67,32.68,47932.0,31.0642,31.0927,31.0547,31.0642,47932.0
2021-09-01 11:20:00,32.69,32.69,32.61,32.64,39139.0,31.0737,31.0737,30.9976,31.0261,39139.0
2021-09-01 11:25:00,32.64,32.71,32.64,32.7,32542.0,31.0261,31.0927,31.0261,31.0832,32542.0
2021-09-01 11:30:00,32.7,32.73,32.69,32.72,32870.0,31.0832,31.1117,31.0737,31.1022,32870.0
2021-09-01 11:35:00,32.72,32.74,32.69,32.7,40126.0,31.1022,31.1212,31.0737,31.0832,40126.0
2021-09-01 11:40:00,32.7,32.71,32.68,32.7,22658.0,31.0832,31.0927,31.0642,31.0832,22658.0
2021-09-01 11:45:00,32.7,32.71,32.66,32.66,42110.0,31.0832,31.0927,31.0451,31.0451,42110.0
2021-09-01 11:50:00,32.66,32.72,32.66,32.7,30248.0,31.0451,31.1022,31.0451,31.0832,30248.0
2021-09-01 11:55:00,32.7,32.75,32.7,32.73,43997.0,31.0832,31.1307,31.0832,31.1117,43997.0
2021-09-01 12:00:00,32.72,32.75,32.71,32.75,49101.0,31.1022,31.1307,31.0927,31.1307,49101.0
2021-09-01 12:05:00,32.74,32.79,32.72,32.77,52707.0,31.1212,31.1687,31.1022,31.1497,52707.0
2021-09-01 12:10:00,32.78,32.78,32.75,32.76,37311.0,31.1592,31.1592,31.1307,31.1402,37311.0
2021-09-01 12:15:00,32.76,32.76,32.74,32.76,27917.0,31.1402,31.1402,31.1212,31.1402,27917.0
2021-09-01 12:20:00,32.75,32.78,32.75,32.77,46435.0,31.1307,31.1592,31.1307,31.1497,46435.0
2021-09-01 12:25:00,32.78,32.79,32.75,32.76,57184.0,31.1592,31.1687,31.1307,31.1402,57184.0
2021-09-01 12:30:00,32.76,32.81,32.75,32.8,30458.0,31.1402,31.1877,31.1307,31.1782,30458.0
2021-09-01 12:35:00,32.81,32.83,32.8,32.82,37058.0,31.1877,31.2067,31.1782,31.1972,37058.0
2021-09-01 12:40:00,32.82,32.83,32.8,32.82,43938.0,31.1972,31.2067,31.1782,31.1972,43938.0
2021-09-01 12:45:00,32.82,32.82,32.79,32.8,24772.0,31.1972,31.1972,31.1687,31.1782,24772.0
2021-09-01 12:50:00,32.8,32.83,32.79,32.82,35498.0,31.1782,31.2067,31.1687,31.1972,35498.0
2021-09-01 12:55:00,32.82,32.84,32.81,32.82,40100.0,31.1972,31.2162,31.1877,31.1972,40100.0
2021-09-01 13:00:00,32.81,32.81,32.79,32.81,35777.0,31.1877,31.1877,31.1687,31.1877,35777.0
2021-09-01 13:05:00,32.81,32.82,32.8,32.8,27323.0,31.1877,31.1972,31.1782,31.1782,27323.0
2021-09-01 13:10:00,32.8,32.81,32.76,32.76,70705.0,31.1782,31.1877,31.1402,31.1402,70705.0
2021-09-01 13:15:00,32.77,32.77,32.71,32.72,89786.0,31.1497,31.1497,31.0927,31.1022,89786.0
2021-09-01 13:20:00,32.71,32.72,32.71,32.71,32545.0,31.0927,31.1022,31.0927,31.0927,32545.0
2021-09-01 13:25:00,32.71,32.72,32.7,32.7,32932.0,31.0927,31.1022,31.0832,31.0832,32932.0
2021-09-01 13:30:00,32.71,32.72,32.7,32.71,31262.0,31.0927,31.1022,31.0832,31.0927,31262.0
2021-09-01 13:35:00,32.71,32.72,32.68,32.7,32483.0,31.0927,31.1022,31.0642,31.0832,32483.0
2021-09-01 13:40:00,32.7,32.71,32.66,32.66,67862.0,31.0832,31.0927,31.0451,31.0451,67862.0
2021-09-01 13:45:00,32.67,32.67,32.6,32.6,88781.0,31.0547,31.0547,30.9881,30.9881,88781.0
2021-09-01 13:50:00,32.61,32.65,32.59,32.63,255834.0,30.9976,31.0356,30.9786,31.0166,255834.0
2021-09-01 13:55:00,32.63,32.64,32.61,32.62,94424.0,31.0166,31.0261,30.9976,31.0071,94424.0
2021-09-01 14:00:00,32.63,32.67,32.62,32.65,102752.0,31.0166,31.0547,31.0071,31.0356,102752.0
2021-09-01 14:05:00,32.65,32.66,32.64,32.64,42224.0,31.0356,31.0451,31.0261,31.0261,42224.0
2021-09-01 14:10:00,32.64,32.65,32.6,32.63,166626.0,31.0261,31.0356,30.9881,31.0166,166626.0
2021-09-01 14:15:00,32.62,32.63,32.6,32.61,83322.0,31.0071,31.0166,30.9881,30.9976,83322.0
2021-09-01 14:20:00,32.6,32.62,32.57,32.57,138439.0,30.9881,31.0071,30.9596,30.9596,138439.0
2021-09-01 14:25:00,32.58,32.59,32.55,32.55,67854.0,30.9691,30.9786,30.9406,30.9406,67854.0
2021-09-01 14:30:00,32.55,32.56,32.53,32.55,148577.0,30.9406,30.9501,30.9216,30.9406,148577.0
2021-09-01 14:35:00,32.55,32.58,32.53,32.54,451082.0,30.9406,30.9691,30.9216,30.9311,451082.0
2021-09-01 14:40:00,32.54,32.55,32.49,32.51,212084.0,30.9311,30.9406,30.8836,30.9026,212084.0
2021-09-01 14:45:00,32.51,32.52,32.49,32.5,139883.0,30.9026,30.9121,30.8836,30.8931,139883.0
2021-09-01 14:50:00,32.5,32.53,32.5,32.52,73503.0,30.8931,30.9216,30.8931,30.9121,73503.0
2021-09-01 14:55:00,32.52,32.52,32.5,32.52,75732.0,30.9121,30.9121,30.8931,30.9121,75732.0
2021-09-01 15:00:00,32.52,32.52,32.49,32.51,87757.0,30.9121,30.9121,30.8836,30.9026,87757.0
2021-09-01 15:05:00,32.51,32.51,32.47,32.47,90054.0,30.9026,30.9026,30.8645,30.8645,90054.0
2021-09-01 15:10:00,32.47,32.49,32.46,32.49,359442.0,30.8645,30.8836,30.855,30.8836,359442.0
2021-09-01 15:15:00,32.48,32.53,32.48,32.53,121591.0,30.874,30.9216,30.874,30.9216,121591.0
2021-09-01 15:20:00,32.53,32.55,32.5,32.51,161609.0,30.9216,30.9406,30.8931,30.9026,161609.0
2021-09-01 15:25:00,32.51,32.51,32.48,32.5,346676.0,30.9026,30.9026,30.874,30.8931,346676.0
2021-09-01 15:30:00,32.5,32.53,32.47,32.51,305414.0,30.8931,30.9216,30.8645,30.9026,305414.0
2021-09-01 15:35:00,32.51,32.57,32.5,32.55,141507.0,30.9026,30.9596,30.8931,30.9406,141507.0
2021-09-01 15:40:00,32.55,32.55,32.53,32.54,157517.0,30.9406,30.9406,30.9216,30.9311,157517.0
2021-09-01 15:45:00,32.54,32.55,32.53,32.55,154940.0,30.9311,30.9406,30.9216,30.9406,154940.0
2021-09-01 15:50:00,32.55,32.63,32.52,32.55,694196.0,30.9406,31.0166,30.9121,30.9406,694196.0
2021-09-01 15:55:00,32.55,32.57,32.5,32.55,697255.0,30.9406,30.9596,30.8931,30.9406,697255.0
2021-09-02 09:30:00,32.62,32.77,32.56,32.62,375812.0,31.0071,31.1497,30.9501,31.0071,375812.0
2021-09-02 09:35:00,32.63,32.76,32.61,32.71,240607.0,31.0166,31.1402,30.9976,31.0927,240607.0
2021-09-02 09:40:00,32.72,32.78,32.7,32.75,159753.0,31.1022,31.1592,31.0832,31.1307,159753.0
2021-09-02 09:45:00,32.76,32.76,32.65,32.66,146440.0,31.1402,31.1402,31.0356,31.0451,146440.0
2021-09-02 09:50:00,32.66,32.67,32.6,32.62,70279.0,31.0451,31.0547,30.9881,31.0071,70279.0
2021-09-02 09:55:00,32.62,32.63,32.57,32.59,62281.0,31.0071,31.0166,30.9596,30.9786,62281.0
2021-09-02 10:00:00,32.59,32.64,32.57,32.62,121832.0,30.9786,31.0261,30.9596,31.0071,121832.0
2021-09-02 10:05:00,32.62,32.63,32.58,32.62,95067.0,31.0071,31.0166,30.9691,31.0071,95067.0
2021-09-02 10:10:00,32.61,32.63,32.59,32.61,59534.0,30.9976,31.0166,30.9786,30.9976,59534.0
2021-09-02 10:15:00,32.61,32.63,32.6,32.61,49383.0,30.9976,31.0166,30.9881,30.9976,49383.0
2021-09-02 10:20:00,32.6,32.65,32.58,32.65,105081.0,30.9881,31.0356,30.9691,31.0356,105081.0
2021-09-02 10:25:00,32.65,32.66,32.59,32.62,119599.0,31.0356,31.0451,30.9786,31.0071,119599.0
2021-09-02 10:30:00,32.62,32.68,32.62,32.66,43575.0,31.0071,31.0642,31.0071,31.0451,43575.0
2021-09-02 10:35:00,32.65,32.68,32.64,32.68,39102.0,31.0356,31.0642,31.0261,31.0642,39102.0
2021-09-02 10:40:00,32.68,32.71,32.67,32.69,98265.0,31.0642,31.0927,31.0547,31.0737,98265.0
2021-09-02 10:45:00,32.7,32.7,32.66,32.66,120632.0,31.0832,31.0832,31.0451,31.0451,120632.0
2021-09-02 10:50:00,32.67,32.7,32.66,32.7,63748.0,31.0547,31.0832,31.0451,31.0832,63748.0
2021-09-02 10:55:00,32.69,32.69,32.63,32.65,77229.0,31.0737,31.0737,31.0166,31.0356,77229.0
2021-09-02 11:00:00,32.65,32.66,32.61,32.63,68076.0,31.0356,31.0451,30.9976,31.0166,68076.0
2021-09-02 11:05:00,32.64,32.65,32.61,32.64,45483.0,31.0261,31.0356,30.9976,31.0261,45483.0
2021-09-02 11:10:00,32.63,32.64,32.59,32.59,51421.0,31.0166,31.0261,30.9786,30.9786,51421.0
2021-09-02 11:15:00,32.59,32.62,32.58,32.59,26699.0,30.9786,31.0071,30.9691,30.9786,26699.0
2021-09-02 11:20:00,32.59,32.63,32.58,32.62,64491.0,30.9786,31.0166,30.9691,31.0071,64491.0
2021-09-02 11:25:00,32.62,32.62,32.59,32.61,45297.0,31.0071,31.0071,30.9786,30.9976,45297.0
2021-09-02 11:30:00,32.61,32.62,32.56,32.57,96178.0,30.9976,31.0071,30.9501,30.9596,96178.0
2021-09-02 11:35:00,32.57,32.59,32.54,32.56,68217.0,30.9596,30.9786,30.9311,30.9501,68217.0
2021-09-02 11:40:00,32.55,32.57,32.53,32.54,39364.0,30.9406,30.9596,30.9216,30.9311,39364.0
2021-09-02 11:45:00,32.54,32.58,32.54,32.58,35832.0,30.9311,30.9691,30.9311,30.9691,35832.0
2021-09-02 11:50:00,32.57,32.58,32.55,32.57,98240.0,30.9596,30.9691,30.9406,30.9596,98240.0
2021-09-02 11:55:00,32.57,32.58,32.54,32.55,54366.0,30.9596,30.9691,30.9311,30.9406,54366.0
2021-09-02 12:00:00,32.55,32.56,32.53,32.53,31638.0,30.9406,30.9501,30.9216,30.9216,31638.0
2021-09-02 12:05:00,32.53,32.54,32.5,32.51,40918.0,30.9216,30.9311,30.8931,30.9026,40918.0
2021-09-02 12:10:00,32.51,32.55,32.49,32.54,38477.0,30.9026,30.9406,30.8836,30.9311,38477.0
2021-09-02 12:15:00,32.54,32.55,32.52,32.53,50918.0,30.9311,30.9406,30.9121,30.9216,50918.0
2021-09-02 12:20:00,32.54,32.56,32.52,32.52,32472.0,30.9311,30.9501,30.9121,30.9121,32472.0
2021-09-02 12:25:00,32.52,32.55,32.51,32.52,47041.0,30.9121,30.9406,30.9026,30.9121,47041.0
2021-09-02 12:30:00,32.52,32.55,32.52,32.55,29011.0,30.9121,30.9406,30.9121,30.9406,29011.0
2021-09-02 12:35:00,32.55,32.59,32.54,32.57,61150.0,30.9406,30.9786,30.9311,30.9596,61150.0
2021-09-02 12:40:00,32.58,32.59,32.56,32.57,64331.0,30.9691,30.9786,30.9501,30.9596,64331.0
2021-09-02 12:45:00,32.58,32.59,32.57,32.59,52139.0,30.9691,30.9786,30.9596,30.9786,52139.0
2021-09-02 12:50:00,32.59,32.6,32.56,32.57,111904.0,30.9786,30.9881,30.9501,30.9596,111904.0
2021-09-02 12:55:00,32.57,32.58,32.54,32.56,79653.0,30.9596,30.9691,30.9311,30.9501,79653.0
2021-09-02 13:00:00,32.56,32.56,32.51,32.52,61829.0,30.9501,30.9501,30.9026,30.9121,61829.0
2021-09-02 13:05:00,32.51,32.52,32.49,32.5,64068.0,30.9026,30.9121,30.8836,30.8931,64068.0
2021-09-02 13:10:00,32.5,32.51,32.49,32.5,72104.0,30.8931,30.9026,30.8836,30.8931,72104.0
2021-09-02 13:15:00,32.5,32.51,32.48,32.48,56967.0,30.8931,30.9026,30.874,30.874,56967.0
2021-09-02 13:20:00,32.48,32.49,32.46,32.48,19152.0,30.874,30.8836,30.855,30.874,19152.0
2021-09-02 13:25:00,32.47,32.48,32.43,32.43,59081.0,30.8645,30.874,30.8265,30.8265,59081.0
2021-09-02 13:30:00,32.44,32.45,32.42,32.45,43400.0,30.836,30.8455,30.817,30.8455,43400.0
2021-09-02 13:35:00,32.45,32.47,32.44,32.46,85507.0,30.8455,30.8645,30.836,30.855,85507.0
2021-09-02 13:40:00,32.47,32.48,32.45,32.48,80628.0,30.8645,30.874,30.8455,30.874,80628.0
2021-09-02 13:45:00,32.48,32.48,32.43,32.45,63439.0,30.874,30.874,30.8265,30.8455,63439.0
2021-09-02 13:50:00,32.46,32.47,32.44,32.44,120523.0,30.855,30.8645,30.836,30.836,120523.0
2021-09-02 13:55:00,32.44,32.51,32.44,32.5,133135.0,30.836,30.9026,30.836,30.8931,133135.0
2021-09-02 14:00:00,32.49,32.51,32.49,32.5,52207.0,30.8836,30.9026,30.8836,30.8931,52207.0
2021-09-02 14:05:00,32.5,32.52,32.48,32.51,113871.0,30.8931,30.9121,30.874,30.9026,113871.0
2021-09-02 14:10:00,32.51,32.52,32.48,32.48,156388.0,30.9026,30.9121,30.874,30.874,156388.0
2021-09-02 14:15:00,32.48,32.51,32.46,32.51,155256.0,30.874,30.9026,30.855,30.9026,155256.0
2021-09-02 14:20:00,32.51,32.53,32.49,32.53,116885.0,30.9026,30.9216,30.8836,30.9216,116885.0
2021-09-02 14:25:00,32.52,32.56,32.5,32.54,95653.0,30.9121,30.9501,30.8931,30.9311,95653.0
2021-09-02 14:30:00,32.54,32.58,32.52,32.54,56187.0,30.9311,30.9691,30.9121,30.9311,56187.0
2021-09-02 14:35:00,32.54,32.54,32.52,32.52,35450.0,30.9311,30.9311,30.9121,30.9121,35450.0
2021-09-02 14:40:00,32.52,32.56,32.51,32.54,63982.0,30.9121,30.9501,30.9026,30.9311,63982.0
2021-09-02 14:45:00,32.55,32.57,32.53,32.55,84768.0,30.9406,30.9596,30.9216,30.9406,84768.0
2021-09-02 14:50:00,32.55,32.55,32.53,32.53,32443.0,30.9406,30.9406,30.9216,30.9216,32443.0
2021-09-02 14:55:00,32.53,32.54,32.48,32.5,285293.0,30.9216,30.9311,30.874,30.8931,285293.0
2021-09-02 15:00:00,32.51,32.52,32.49,32.49,94099.0,30.9026,30.9121,30.8836,30.8836,94099.0
2021-09-02 15:05:00,32.49,32.5,32.46,32.46,102094.0,30.8836,30.8931,30.855,30.855,102094.0
2021-09-02 15:10:00,32.47,32.47,32.44,32.45,215846.0,30.8645,30.8645,30.836,30.8455,215846.0
2021-09-02 15:15:00,32.46,32.47,32.45,32.45,124020.0,30.855,30.8645,30.8455,30.8455,124020.0
2021-09-02 15:20:00,32.45,32.47,32.43,32.47,274372.0,30.8455,30.8645,30.8265,30.8645,274372.0
2021-09-02 15:25:00,32.47,32.53,32.47,32.52,147757.0,30.8645,30.9216,30.8645,30.9121,147757.0
2021-09-02 15:30:00,32.52,32.53,32.48,32.51,126068.0,30.9121,30.9216,30.874,30.9026,126068.0
2021-09-02 15:35:00,32.51,32.52,32.49,32.52,134887.0,30.9026,30.9121,30.8836,30.9121,134887.0
2021-09-02 15:40:00,32.52,32.54,32.5,32.51,129803.0,30.9121,30.9311,30.8931,30.9026,129803.0
2021-09-02 15:45:00,32.51,32.54,32.49,32.5,195254.0,30.9026,30.9311,30.8836,30.8931,195254.0
2021-09-02 15:50:00,32.51,32.62,32.5,32.6,421529.0,30.9026,31.0071,30.8931,30.9881,421529.0
2021-09-02 15:55:00,32.59,32.61,32.53,32.57,1059959.0,30.9786,30.9976,30.9216,30.9596,1059959.0
2021-09-03 09:30:00,32.41,32.55,32.37,32.45,214590.0,30.8075,30.9406,30.7695,30.8455,214590.0
2021-09-03 09:35:00,32.45,32.48,32.41,32.46,74060.0,30.8455,30.874,30.8075,30.855,74060.0
2021-09-03 09:40:00,32.45,32.5,32.42,32.42,122843.0,30.8455,30.8931,30.817,30.817,122843.0
2021-09-03 09:45:00,32.43,32.43,32.26,32.26,164219.0,30.8265,30.8265,30.6649,30.6649,164219.0
2021-09-03 09:50:00,32.26,32.27,32.17,32.21,117534.0,30.6649,30.6744,30.5794,30.6174,117534.0
2021-09-03 09:55:00,32.2,32.2,32.11,32.17,96655.0,30.6079,30.6079,30.5223,30.5794,96655.0
2021-09-03 10:00:00,32.17,32.17,32.08,32.12,88022.0,30.5794,30.5794,30.4938,30.5318,88022.0
2021-09-03 10:05:00,32.12,32.18,32.08,32.17,155627.0,30.5318,30.5889,30.4938,30.5794,155627.0
2021-09-03 10:10:00,32.18,32.22,32.1,32.22,85028.0,30.5889,30.6269,30.5128,30.6269,85028.0
2021-09-03 10:15:00,32.21,32.26,32.2,32.21,99675.0,30.6174,30.6649,30.6079,30.6174,99675.0
2021-09-03 10:20:00,32.21,32.23,32.16,32.19,74456.0,30.6174,30.6364,30.5699,30.5984,74456.0
2021-09-03 10:25:00,32.19,32.26,32.18,32.23,54269.0,30.5984,30.6649,30.5889,30.6364,54269.0
2021-09-03 10:30:00,32.23,32.24,32.13,32.13,109125.0,30.6364,30.6459,30.5414,30.5414,109125.0
2021-09-03 10:35:00,32.14,32.18,32.13,32.16,95265.0,30.5509,30.5889,30.5414,30.5699,95265.0
2021-09-03 10:40:00,32.15,32.16,32.05,32.07,132939.0,30.5604,30.5699,30.4653,30.4843,132939.0
2021-09-03 10:45:00,32.07,32.12,32.06,32.1,78284.0,30.4843,30.5318,30.4748,30.5128,78284.0
2021-09-03 10:50:00,32.1,32.11,32.05,32.07,83592.0,30.5128,30.5223,30.4653,30.4843,83592.0
2021-09-03 10:55:00,32.07,32.08,32.01,32.07,107886.0,30.4843,30.4938,30.4273,30.4843,107886.0
2021-09-03 11:00:00,32.07,32.13,32.06,32.13,69005.0,30.4843,30.5414,30.4748,30.5414,69005.0
2021-09-03 11:05:00,32.13,32.15,32.11,32.13,38896.0,30.5414,30.5604,30.5223,30.5414,38896.0
2021-09-03 11:10:00,32.13,32.17,32.12,32.15,68567.0,30.5414,30.5794,30.5318,30.5604,68567.0
2021-09-03 11:15:00,32.15,32.16,32.07,32.08,58957.0,30.5604,30.5699,30.4843,30.4938,58957.0
2021-09-03 11:20:00,32.07,32.08,32.04,32.08,65260.0,30.4843,30.4938,30.4558,30.4938,65260.0
2021-09-03 11:25:00,32.08,32.13,32.07,32.13,31356.0,30.4938,30.5414,30.4843,30.5414,31356.0
2021-09-03 11:30:00,32.13,32.16,32.07,32.11,58123.0,30.5414,30.5699,30.4843,30.5223,58123.0
2021-09-03 11:35:00,32.11,32.14,32.1,32.13,40689.0,30.5223,30.5509,30.5128,30.5414,40689.0
2021-09-03 11:40:00,32.13,32.18,32.12,32.13,63869.0,30.5414,30.5889,30.5318,30.5414,63869.0
2021-09-03 11:45:00,32.14,32.15,32.1,32.12,139516.0,30.5509,30.5604,30.5128,30.5318,139516.0
2021-09-03 11:50:00,32.12,32.12,32.05,32.06,40804.0,30.5318,30.5318,30.4653,30.4748,40804.0
2021-09-03 11:55:00,32.06,32.09,32.06,32.08,30973.0,30.4748,30.5033,30.4748,30.4938,30973.0
2021-09-03 12:00:00,32.07,32.08,32.05,32.06,44068.0,30.4843,30.4938,30.4653,30.4748,44068.0
2021-09-03 12:05:00,32.05,32.07,32.04,32.06,33374.0,30.4653,30.4843,30.4558,30.4748,33374.0
2021-09-03 12:10:00,32.07,32.09,32.06,32.09,35550.0,30.4843,30.5033,30.4748,30.5033,35550.0
2021-09-03 12:15:00,32.09,32.09,32.04,32.05,37272.0,30.5033,30.5033,30.4558,30.4653,37272.0
2021-09-03 12:20:00,32.05,32.06,32.02,32.06,42209.0,30.4653,30.4748,30.4368,30.4748,42209.0
2021-09-03 12:25:00,32.05,32.09,32.05,32.09,32288.0,30.4653,30.5033,30.4653,30.5033,32288.0
2021-09-03 12:30:00,32.08,32.09,32.04,32.06,43817.0,30.4938,30.5033,30.4558,30.4748,43817.0
2021-09-03 12:35:00,32.05,32.07,32.01,32.01,34681.0,30.4653,30.4843,30.4273,30.4273,34681.0
2021-09-03 12:40:00,32.02,32.05,32.01,32.02,50822.0,30.4368,30.4653,30.4273,30.4368,50822.0
2021-09-03 12:45:00,32.02,32.07,32.02,32.07,55000.0,30.4368,30.4843,30.4368,30.4843,55000.0
2021-09-03 12:50:00,32.07,32.08,32.03,32.08,40044.0,30.4843,30.4938,30.4463,30.4938,40044.0
2021-09-03 12:55:00,32.08,32.09,32.07,32.09,33992.0,30.4938,30.5033,30.4843,30.5033,33992.0
2021-09-03 13:00:00,32.09,32.12,32.08,32.12,94066.0,30.5033,30.5318,30.4938,30.5318,94066.0
2021-09-03 13:05:00,32.12,32.13,32.1,32.11,55373.0,30.5318,30.5414,30.5128,30.5223,55373.0
2021-09-03 13:10:00,32.12,32.15,32.11,32.14,307896.0,30.5318,30.5604,30.5223,30.5509,307896.0
2021-09-03 13:15:00,32.14,32.16,32.13,32.16,76036.0,30.5509,30.5699,30.5414,30.5699,76036.0
2021-09-03 13:20:00,32.16,32.17,32.13,32.15,42981.0,30.5699,30.5794,30.5414,30.5604,42981.0
2021-09-03 13:25:00,32.16,32.17,32.15,32.16,40008.0,30.5699,30.5794,30.5604,30.5699,40008.0
2021-09-03 13:30:00,32.17,32.18,32.15,32.15,56862.0,30.5794,30.5889,30.5604,30.5604,56862.0
2021-09-03 13:35:00,32.15,32.16,32.13,32.16,85105.0,30.5604,30.5699,30.5414,30.5699,85105.0
2021-09-03 13:40:00,32.16,32.17,32.15,32.16,57630.0,30.5699,30.5794,30.5604,30.5699,57630.0
2021-09-03 13:45:00,32.16,32.18,32.15,32.15,53482.0,30.5699,30.5889,30.5604,30.5604,53482.0
2021-09-03 13:50:00,32.15,32.16,32.14,32.14,23694.0,30.5604,30.5699,30.5509,30.5509,23694.0
2021-09-03 13:55:00,32.14,32.16,32.14,32.15,49649.0,30.5509,30.5699,30.5509,30.5604,49649.0
2021-09-03 14:00:00,32.15,32.16,32.13,32.15,70011.0,30.5604,30.5699,30.5414,30.5604,70011.0
2021-09-03 14:05:00,32.14,32.15,32.13,32.13,44603.0,30.5509,30.5604,30.5414,30.5414,44603.0
2021-09-03 14:10:00,32.14,32.15,32.11,32.12,75331.0,30.5509,30.5604,30.5223,30.5318,75331.0
2021-09-03 14:15:00,32.12,32.14,32.11,32.13,60389.0,30.5318,30.5509,30.5223,30.5414,60389.0
2021-09-03 14:20:00,32.13,32.15,32.12,32.15,80037.0,30.5414,30.5604,30.5318,30.5604,80037.0
2021-09-03 14:25:00,32.15,32.15,32.13,32.13,74490.0,30.5604,30.5604,30.5414,30.5414,74490.0
2021-09-03 14:30:00,32.14,32.14,32.09,32.09,51541.0,30.5509,30.5509,30.5033,30.5033,51541.0
2021-09-03 14:35:00,32.1,32.13,32.09,32.12,61661.0,30.5128,30.5414,30.5033,30.5318,61661.0
2021-09-03 14:40:00,32.12,32.12,32.11,32.11,35918.0,30.5318,30.5318,30.5223,30.5223,35918.0
2021-09-03 14:45:00,32.11,32.12,32.09,32.1,56378.0,30.5223,30.5318,30.5033,30.5128,56378.0
2021-09-03 14:50:00,32.1,32.1,32.06,32.06,32137.0,30.5128,30.5128,30.4748,30.4748,32137.0
2021-09-03 14:55:00,32.06,32.08,32.06,32.06,68352.0,30.4748,30.4938,30.4748,30.4748,68352.0
2021-09-03 15:00:00,32.07,32.09,32.06,32.06,73734.0,30.4843,30.5033,30.4748,30.4748,73734.0
2021-09-03 15:05:00,32.06,32.07,32.04,32.05,77742.0,30.4748,30.4843,30.4558,30.4653,77742.0
2021-09-03 15:10:00,32.05,32.06,32.04,32.05,50067.0,30.4653,30.4748,30.4558,30.4653,50067.0
2021-09-03 15:15:00,32.05,32.06,32.02,32.05,76454.0,30.4653,30.4748,30.4368,30.4653,76454.0
2021-09-03 15:20:00,32.05,32.06,32.02,32.05,125781.0,30.4653,30.4748,30.4368,30.4653,125781.0
2021-09-03 15:25:00,32.05,32.08,32.04,32.04,165985.0,30.4653,30.4938,30.4558,30.4558,165985.0
2021-09-03 15:30:00,32.05,32.05,31.99,32.0,266958.0,30.4653,30.4653,30.4083,30.4178,266958.0
2021-09-03 15:35:00,32.0,32.03,31.99,32.02,162188.0,30.4178,30.4463,30.4083,30.4368,162188.0
2021-09-03 15:40:00,32.02,32.03,31.98,32.02,162331.0,30.4368,30.4463,30.3988,30.4368,162331.0
2021-09-03 15:45:00,32.01,32.05,31.99,32.02,234709.0,30.4273,30.4653,30.4083,30.4368,234709.0
2021-09-03 15:50:00,32.02,32.04,31.99,32.0,427575.0,30.4368,30.4558,30.4083,30.4178,427575.0
2021-09-03 15:55:00,32.0,32.01,31.94,31.99,599298.0,30.4178,30.4273,30.3607,30.4083,599298.0
2021-09-07 09:30:00,31.94,31.96,31.75,31.96,376894.0,30.3607,30.3798,30.1801,30.3798,376894.0
2021-09-07 09:35:00,31.95,32.0,31.88,31.88,179669.0,30.3703,30.4178,30.3037,30.3037,179669.0
2021-09-07 09:40:00,31.88,31.91,31.8,31.82,184415.0,30.3037,30.3322,30.2277,30.2467,184415.0
2021-09-07 09:45:00,31.82,31.87,31.78,31.83,241713.0,30.2467,30.2942,30.2087,30.2562,241713.0
2021-09-07 09:50:00,31.83,31.92,31.8,31.89,148840.0,30.2562,30.3417,30.2277,30.3132,148840.0
2021-09-07 09:55:00,31.89,31.91,31.85,31.87,177356.0,30.3132,30.3322,30.2752,30.2942,177356.0
2021-09-07 10:00:00,31.88,31.91,31.81,31.83,130092.0,30.3037,30.3322,30.2372,30.2562,130092.0
2021-09-07 10:05:00,31.82,31.83,31.7,31.73,106938.0,30.2467,30.2562,30.1326,30.1611,106938.0
2021-09-07 10:10:00,31.72,31.72,31.64,31.69,128167.0,30.1516,30.1516,30.0756,30.1231,128167.0
2021-09-07 10:15:00,31.69,31.76,31.66,31.74,135495.0,30.1231,30.1896,30.0946,30.1706,135495.0
2021-09-07 10:20:00,31.74,31.83,31.74,31.81,155579.0,30.1706,30.2562,30.1706,30.2372,155579.0
2021-09-07 10:25:00,31.81,31.81,31.75,31.77,109945.0,30.2372,30.2372,30.1801,30.1992,109945.0
2021-09-07 10:30:00,31.77,31.77,31.69,31.69,157801.0,30.1992,30.1992,30.1231,30.1231,157801.0
2021-09-07 10:35:00,31.7,31.78,31.69,31.74,177709.0,30.1326,30.2087,30.1231,30.1706,177709.0
2021-09-07 10:40:00,31.74,31.74,31.69,31.72,68478.0,30.1706,30.1706,30.1231,30.1516,68478.0
2021-09-07 10:45:00,31.72,31.75,31.71,31.72,91091.0,30.1516,30.1801,30.1421,30.1516,91091.0
2021-09-07 10:50:00,31.73,31.73,31.69,31.7,39186.0,30.1611,30.1611,30.1231,30.1326,39186.0
2021-09-07 10:55:00,31.7,31.74,31.68,31.69,98201.0,30.1326,30.1706,30.1136,30.1231,98201.0
2021-09-07 11:00:00,31.69,31.71,31.66,31.67,61970.0,30.1231,30.1421,30.0946,30.1041,61970.0
2021-09-07 11:05:00,31.67,31.68,31.64,31.67,98176.0,30.1041,30.1136,30.0756,30.1041,98176.0
2021-09-07 11:10:00,31.67,31.71,31.66,31.68,67682.0,30.1041,30.1421,30.0946,30.1136,67682.0
2021-09-07 11:15:00,31.68,31.68,31.65,31.67,96319.0,30.1136,30.1136,30.0851,30.1041,96319.0
2021-09-07 11:20:00,31.67,31.67,31.63,31.64,60266.0,30.1041,30.1041,30.0661,30.0756,60266.0
2021-09-07 11:25:00,31.65,31.66,31.62,31.65,70083.0,30.0851,30.0946,30.0566,30.0851,70083.0
2021-09-07 11:30:00,31.65,31.67,31.64,31.66,123888.0,30.0851,30.1041,30.0756,30.0946,123888.0
2021-09-07 11:35:00,31.66,31.68,31.64,31.67,113102.0,30.0946,30.1136,30.0756,30.1041,113102.0
2021-09-07 11:40:00,31.66,31.66,31.62,31.63,54498.0,30.0946,30.0946,30.0566,30.0661,54498.0
2021-09-07 11:45:00,31.62,31.63,31.59,31.59,100381.0,30.0566,30.0661,30.0281,30.0281,100381.0
2021-09-07 11:50:00,31.59,31.59,31.55,31.57,61719.0,30.0281,30.0281,29.99,30.009,61719.0
2021-09-07 11:55:00,31.56,31.59,31.54,31.59,48314.0,29.9995,30.0281,29.9805,30.0281,48314.0
2021-09-07 12:00:00,31.59,31.59,31.55,31.58,66523.0,30.0281,30.0281,29.99,30.0185,66523.0
2021-09-07 12:05:00,31.58,31.61,31.57,31.6,105175.0,30.0185,30.0471,30.009,30.0376,105175.0
2021-09-07 12:10:00,31.6,31.61,31.58,31.59,42410.0,30.0376,30.0471,30.0185,30.0281,42410.0
2021-09-07 12:15:00,31.59,31.59,31.56,31.57,61211.0,30.0281,30.0281,29.9995,30.009,61211.0
2021-09-07 12:20:00,31.57,31.57,31.52,31.54,111838.0,30.009,30.009,29.9615,29.9805,111838.0
2021-09-07 12:25:00,31.53,31.57,31.53,31.56,57064.0,29.971,30.009,29.971,29.9995,57064.0
2021-09-07 12:30:00,31.56,31.58,31.55,31.56,98106.0,29.9995,30.0185,29.99,29.9995,98106.0
2021-09-07 12:35:00,31.56,31.57,31.55,31.56,15837.0,29.9995,30.009,29.99,29.9995,15837.0
2021-09-07 12:40:00,31.56,31.58,31.55,31.57,45253.0,29.9995,30.0185,29.99,30.009,45253.0
2021-09-07 12:45:00,31.58,31.61,31.57,31.6,93482.0,30.0185,30.0471,30.009,30.0376,93482.0
2021-09-07 12:50:00,31.6,31.61,31.59,31.59,68334.0,30.0376,30.0471,30.0281,30.0281,68334.0
2021-09-07 12:55:00,31.59,31.64,31.59,31.64,128766.0,30.0281,30.0756,30.0281,30.0756,128766.0
2021-09-07 13:00:00,31.63,31.65,31.6,31.61,143310.0,30.0661,30.0851,30.0376,30.0471,143310.0
2021-09-07 13:05:00,31.6,31.62,31.6,31.61,36145.0,30.0376,30.0566,30.0376,30.0471,36145.0
2021-09-07 13:10:00,31.62,31.62,31.6,31.61,86473.0,30.0566,30.0566,30.0376,30.0471,86473.0
2021-09-07 13:15:00,31.61,31.61,31.59,31.61,125002.0,30.0471,30.0471,30.0281,30.0471,125002.0
2021-09-07 13:20:00,31.6,31.61,31.57,31.58,89452.0,30.0376,30.0471,30.009,30.0185,89452.0
2021-09-07 13:25:00,31.58,31.59,31.56,31.57,44373.0,30.0185,30.0281,29.9995,30.009,44373.0
2021-09-07 13:30:00,31.57,31.58,31.56,31.58,77759.0,30.009,30.0185,29.9995,30.0185,77759.0
2021-09-07 13:35:00,31.58,31.58,31.57,31.58,29544.0,30.0185,30.0185,30.009,30.0185,29544.0
2021-09-07 13:40:00,31.58,31.59,31.57,31.58,77678.0,30.0185,30.0281,30.009,30.0185,77678.0
2021-09-07 13:45:00,31.58,31.6,31.57,31.6,92619.0,30.0185,30.0376,30.009,30.0376,92619.0
2021-09-07 13:50:00,31.6,31.62,31.59,31.61,54862.0,30.0376,30.0566,30.0281,30.0471,54862.0
2021-09-07 13:55:00,31.62,31.62,31.6,31.61,66813.0,30.0566,30.0566,30.0376,30.0471,66813.0
2021-09-07 14:00:00,31.61,31.61,31.58,31.61,86804.0,30.0471,30.0471,30.0185,30.0471,86804.0
2021-09-07 14:05:00,31.6,31.61,31.58,31.6,46657.0,30.0376,30.0471,30.0185,30.0376,46657.0
2021-09-07 14:10:00,31.6,31.61,31.58,31.59,52199.0,30.0376,30.0471,30.0185,30.0281,52199.0
2021-09-07 14:15:00,31.59,31.59,31.57,31.59,62937.0,30.0281,30.0281,30.009,30.0281,62937.0
2021-09-07 14:20:00,31.59,31.59,31.57,31.58,39607.0,30.0281,30.0281,30.009,30.0185,39607.0
2021-09-07 14:25:00,31.57,31.6,31.57,31.6,66515.0,30.009,30.0376,30.009,30.0376,66515.0
2021-09-07 14:30:00,31.59,31.62,31.58,31.62,74028.0,30.0281,30.0566,30.0185,30.0566,74028.0
2021-09-07 14:35:00,31.62,31.65,31.61,31.64,53156.0,30.0566,30.0851,30.0471,30.0756,53156.0
2021-09-07 14:40:00,31.65,31.65,31.63,31.65,44644.0,30.0851,30.0851,30.0661,30.0851,44644.0
2021-09-07 14:45:00,31.65,31.65,31.6,31.61,77997.0,30.0851,30.0851,30.0376,30.0471,77997.0
2021-09-07 14:50:00,31.61,31.61,31.57,31.59,123837.0,30.0471,30.0471,30.009,30.0281,123837.0
2021-09-07 14:55:00,31.6,31.6,31.57,31.57,45230.0,30.0376,30.0376,30.009,30.009,45230.0
2021-09-07 15:00:00,31.57,31.59,31.57,31.59,88038.0,30.009,30.0281,30.009,30.0281,88038.0
2021-09-07 15:05:00,31.59,31.59,31.56,31.57,66484.0,30.0281,30.0281,29.9995,30.009,66484.0
2021-09-07 15:10:00,31.57,31.57,31.54,31.54,99974.0,30.009,30.009,29.9805,29.9805,99974.0
2021-09-07 15:15:00,31.54,31.56,31.52,31.54,103704.0,29.9805,29.9995,29.9615,29.9805,103704.0
2021-09-07 15:20:00,31.54,31.58,31.53,31.58,76416.0,29.9805,30.0185,29.971,30.0185,76416.0
2021-09-07 15:25:00,31.57,31.58,31.56,31.57,56606.0,30.009,30.0185,29.9995,30.009,56606.0
2021-09-07 15:30:00,31.57,31.57,31.54,31.56,157804.0,30.009,30.009,29.9805,29.9995,157804.0
2021-09-07 15:35:00,31.56,31.56,31.51,31.52,167042.0,29.9995,29.9995,29.952,29.9615,167042.0
2021-09-07 15:40:00,31.52,31.52,31.51,31.52,81720.0,29.9615,29.9615,29.952,29.9615,81720.0
2021-09-07 15:45:00,31.52,31.52,31.47,31.48,222198.0,29.9615,29.9615,29.914,29.9235,222198.0
2021-09-07 15:50:00,31.48,31.55,31.47,31.54,455338.0,29.9235,29.99,29.914,29.9805,455338.0
2021-09-07 15:55:00,31.54,31.55,31.49,31.51,832511.0,29.9805,29.99,29.933,29.952,832511.0
2021-09-08 09:30:00,31.47,31.54,31.41,31.42,226420.0,29.914,29.9805,29.857,29.8665,226420.0
2021-09-08 09:35:00,31.43,31.48,31.38,31.46,120297.0,29.876,29.9235,29.8284,29.9045,120297.0
2021-09-08 09:40:00,31.46,31.52,31.44,31.46,112579.0,29.9045,29.9615,29.8855,29.9045,112579.0
2021-09-08 09:45:00,31.47,31.51,31.4,31.4,101536.0,29.914,29.952,29.8474,29.8474,101536.0
2021-09-08 09:50:00,31.39,31.39,31.31,31.31,155653.0,29.8379,29.8379,29.7619,29.7619,155653.0
2021-09-08 09:55:00,31.32,31.4,31.31,31.36,133610.0,29.7714,29.8474,29.7619,29.8094,133610.0
2021-09-08 10:00:00,31.36,31.5,31.35,31.43,168627.0,29.8094,29.9425,29.7999,29.876,168627.0
2021-09-08 10:05:00,31.43,31.44,31.4,31.41,130319.0,29.876,29.8855,29.8474,29.857,130319.0
2021-09-08 10:10:00,31.41,31.44,31.38,31.41,105078.0,29.857,29.8855,29.8284,29.857,105078.0
2021-09-08 10:15:00,31.4,31.4,31.33,31.36,176892.0,29.8474,29.8474,29.7809,29.8094,176892.0
2021-09-08 10:20:00,31.36,31.36,31.28,31.29,107388.0,29.8094,29.8094,29.7334,29.7429,107388.0
2021-09-08 10:25:00,31.29,31.33,31.28,31.31,277090.0,29.7429,29.7809,29.7334,29.7619,277090.0
2021-09-08 10:30:00,31.31,31.34,31.3,31.33,104590.0,29.7619,29.7904,29.7524,29.7809,104590.0
2021-09-08 10:35:00,31.32,31.33,31.27,31.33,87497.0,29.7714,29.7809,29.7239,29.7809,87497.0
2021-09-08 10:40:00,31.33,31.33,31.28,31.29,86636.0,29.7809,29.7809,29.7334,29.7429,86636.0
2021-09-08 10:45:00,31.29,31.36,31.28,31.36,98901.0,29.7429,29.8094,29.7334,29.8094,98901.0
2021-09-08 10:50:00,31.37,31.37,31.31,31.32,57775.0,29.8189,29.8189,29.7619,29.7714,57775.0
2021-09-08 10:55:00,31.32,31.37,31.3,31.35,130404.0,29.7714,29.8189,29.7524,29.7999,130404.0
2021-09-08 11:00:00,31.35,31.39,31.3,31.34,127635.0,29.7999,29.8379,29.7524,29.7904,127635.0
2021-09-08 11:05:00,31.34,31.36,31.32,31.36,89689.0,29.7904,29.8094,29.7714,29.8094,89689.0
2021-09-08 11:10:00,31.36,31.39,31.35,31.39,79221.0,29.8094,29.8379,29.7999,29.8379,79221.0
2021-09-08 11:15:00,31.38,31.42,31.36,31.4,120668.0,29.8284,29.8665,29.8094,29.8474,120668.0
2021-09-08 11:20:00,31.41,31.45,31.4,31.45,199978.0,29.857,29.895,29.8474,29.895,199978.0
2021-09-08 11:25:00,31.45,31.46,31.41,31.42,76638.0,29.895,29.9045,29.857,29.8665,76638.0
2021-09-08 11:30:00,31.42,31.43,31.4,31.42,79229.0,29.8665,29.876,29.8474,29.8665,79229.0
2021-09-08 11:35:00,31.42,31.45,31.41,31.44,84139.0,29.8665,29.895,29.857,29.8855,84139.0
2021-09-08 11:40:00,31.44,31.45,31.42,31.42,66093.0,29.8855,29.895,29.8665,29.8665,66093.0
2021-09-08 11:45:00,31.43,31.46,31.42,31.45,196444.0,29.876,29.9045,29.8665,29.895,196444.0
2021-09-08 11:50:00,31.45,31.46,31.43,31.45,80823.0,29.895,29.9045,29.876,29.895,80823.0
2021-09-08 11:55:00,31.46,31.48,31.44,31.48,56920.0,29.9045,29.9235,29.8855,29.9235,56920.0
2021-09-08 12:00:00,31.48,31.52,31.46,31.52,99073.0,29.9235,29.9615,29.9045,29.9615,99073.0
2021-09-08 12:05:00,31.52,31.59,31.51,31.59,55818.0,29.9615,30.0281,29.952,30.0281,55818.0
2021-09-08 12:10:00,31.59,31.64,31.57,31.61,96046.0,30.0281,30.0756,30.009,30.0471,96046.0
2021-09-08 12:15:00,31.62,31.65,31.6,31.65,63456.0,30.0566,30.0851,30.0376,30.0851,63456.0
2021-09-08 12:20:00,31.65,31.66,31.61,31.65,110015.0,30.0851,30.0946,30.0471,30.0851,110015.0
2021-09-08 12:25:00,31.66,31.66,31.64,31.66,105017.0,30.0946,30.0946,30.0756,30.0946,105017.0
2021-09-08 12:30:00,31.66,31.66,31.64,31.65,70716.0,30.0946,30.0946,30.0756,30.0851,70716.0
2021-09-08 12:35:00,31.65,31.66,31.63,31.64,100310.0,30.0851,30.0946,30.0661,30.0756,100310.0
2021-09-08 12:40:00,31.63,31.66,31.62,31.66,50116.0,30.0661,30.0946,30.0566,30.0946,50116.0
2021-09-08 12:45:00,31.65,31.66,31.61,31.65,52011.0,30.0851,30.0946,30.0471,30.0851,52011.0
2021-09-08 12:50:00,31.65,31.65,31.62,31.65,50474.0,30.0851,30.0851,30.0566,30.0851,50474.0
2021-09-08 12:55:00,31.65,31.66,31.63,31.63,63011.0,30.0851,30.0946,30.0661,30.0661,63011.0
2021-09-08 13:00:00,31.64,31.64,31.62,31.63,50308.0,30.0756,30.0756,30.0566,30.0661,50308.0
2021-09-08 13:05:00,31.63,31.65,31.61,31.62,60195.0,30.0661,30.0851,30.0471,30.0566,60195.0
2021-09-08 13:10:00,31.61,31.61,31.59,31.6,31722.0,30.0471,30.0471,30.0281,30.0376,31722.0
2021-09-08 13:15:00,31.6,31.62,31.59,31.62,60818.0,30.0376,30.0566,30.0281,30.0566,60818.0
2021-09-08 13:20:00,31.62,31.62,31.59,31.61,70445.0,30.0566,30.0566,30.0281,30.0471,70445.0
2021-09-08 13:25:00,31.61,31.61,31.6,31.61,44759.0,30.0471,30.0471,30.0376,30.0471,44759.0
2021-09-08 13:30:00,31.61,31.61,31.58,31.58,85520.0,30.0471,30.0471,30.0185,30.0185,85520.0
2021-09-08 13:35:00,31.58,31.59,31.57,31.57,39661.0,30.0185,30.0281,30.009,30.009,39661.0
2021-09-08 13:40:00,31.58,31.6,31.54,31.55,109695.0,30.0185,30.0376,29.9805,29.99,109695.0
2021-09-08 13:45:00,31.55,31.56,31.54,31.56,43084.0,29.99,29.9995,29.9805,29.9995,43084.0
2021-09-08 13:50:00,31.55,31.57,31.54,31.56,44404.0,29.99,30.009,29.9805,29.9995,44404.0
2021-09-08 13:55:00,31.56,31.57,31.55,31.56,38511.0,29.9995,30.009,29.99,29.9995,38511.0
2021-09-08 14:00:00,31.55,31.59,31.53,31.58,107355.0,29.99,30.0281,29.971,30.0185,107355.0
2021-09-08 14:05:00,31.58,31.59,31.56,31.58,81370.0,30.0185,30.0281,29.9995,30.0185,81370.0
2021-09-08 14:10:00,31.58,31.61,31.57,31.6,57565.0,30.0185,30.0471,30.009,30.0376,57565.0
2021-09-08 14:15:00,31.6,31.61,31.58,31.6,70054.0,30.0376,30.0471,30.0185,30.0376,70054.0
2021-09-08 14:20:00,31.6,31.6,31.56,31.56,59239.0,30.0376,30.0376,29.9995,29.9995,59239.0
2021-09-08 14:25:00,31.57,31.61,31.56,31.6,59655.0,30.009,30.0471,29.9995,30.0376,59655.0
2021-09-08 14:30:00,31.6,31.61,31.58,31.61,62609.0,30.0376,30.0471,30.0185,30.0471,62609.0
2021-09-08 14:35:00,31.61,31.62,31.59,31.61,63586.0,30.0471,30.0566,30.0281,30.0471,63586.0
2021-09-08 14:40:00,31.6,31.64,31.59,31.63,79627.0,30.0376,30.0756,30.0281,30.0661,79627.0
2021-09-08 14:45:00,31.64,31.64,31.62,31.63,56859.0,30.0756,30.0756,30.0566,30.0661,56859.0
2021-09-08 14:50:00,31.63,31.63,31.61,31.63,64566.0,30.0661,30.0661,30.0471,30.0661,64566.0
2021-09-08 14:55:00,31.63,31.64,31.62,31.63,71499.0,30.0661,30.0756,30.0566,30.0661,71499.0
2021-09-08 15:00:00,31.62,31.63,31.6,31.63,52537.0,30.0566,30.0661,30.0376,30.0661,52537.0
2021-09-08 15:05:00,31.63,31.69,31.62,31.67,85112.0,30.0661,30.1231,30.0566,30.1041,85112.0
2021-09-08 15:10:00,31.67,31.71,31.66,31.71,58522.0,30.1041,30.1421,30.0946,30.1421,58522.0
2021-09-08 15:15:00,31.71,31.72,31.69,31.71,92887.0,30.1421,30.1516,30.1231,30.1421,92887.0
2021-09-08 15:20:00,31.71,31.74,31.7,31.71,107518.0,30.1421,30.1706,30.1326,30.1421,107518.0
2021-09-08 15:25:00,31.71,31.72,31.7,31.71,78643.0,30.1421,30.1516,30.1326,30.1421,78643.0
2021-09-08 15:30:00,31.71,31.75,31.71,31.74,131018.0,30.1421,30.1801,30.1421,30.1706,131018.0
2021-09-08 15:35:00,31.74,31.75,31.71,31.71,183131.0,30.1706,30.1801,30.1421,30.1421,183131.0
2021-09-08 15:40:00,31.71,31.76,31.7,31.75,159640.0,30.1421,30.1896,30.1326,30.1801,159640.0
2021-09-08 15:45:00,31.75,31.75,31.72,31.73,205002.0,30.1801,30.1801,30.1516,30.1611,205002.0
2021-09-08 15:50:00,31.73,31.75,31.71,31.71,277177.0,30.1611,30.1801,30.1421,30.1421,277177.0
2021-09-08 15:55:00,31.72,31.72,31.66,31.69,1010454.0,30.1516,30.1516,30.0946,30.1231,1010454.0
2021-09-09 09:30:00,31.7,31.72,31.53,31.65,173179.0,30.1326,30.1516,29.971,30.0851,173179.0
2021-09-09 09:35:00,31.65,31.68,31.63,31.66,194805.0,30.0851,30.1136,30.0661,30.0946,194805.0
2021-09-09 09:40:00,31.67,31.69,31.62,31.62,69356.0,30.1041,30.1231,30.0566,30.0566,69356.0
2021-09-09 09:45:00,31.62,31.64,31.6,31.62,59019.0,30.0566,30.0756,30.0376,30.0566,59019.0
2021-09-09 09:50:00,31.62,31.64,31.55,31.56,79414.0,30.0566,30.0756,29.99,29.9995,79414.0
2021-09-09 09:55:00,31.56,31.59,31.49,31.53,96327.0,29.9995,30.0281,29.933,29.971,96327.0
2021-09-09 10:00:00,31.53,31.6,31.47,31.59,157894.0,29.971,30.0376,29.914,30.0281,157894.0
2021-09-09 10:05:00,31.59,31.69,31.58,31.68,122005.0,30.0281,30.1231,30.0185,30.1136,122005.0
2021-09-09 10:10:00,31.68,31.68,31.64,31.68,116303.0,30.1136,30.1136,30.0756,30.1136,116303.0
2021-09-09 10:15:00,31.68,31.69,31.63,31.63,115194.0,30.1136,30.1231,30.0661,30.0661,115194.0
2021-09-09 10:20:00,31.64,31.68,31.63,31.65,137409.0,30.0756,30.1136,30.0661,30.0851,137409.0
2021-09-09 10:25:00,31.65,31.67,31.63,31.64,164466.0,30.0851,30.1041,30.0661,30.0756,164466.0
2021-09-09 10:30:00,31.64,31.66,31.59,31.62,191342.0,30.0756,30.0946,30.0281,30.0566,191342.0
2021-09-09 10:35:00,31.63,31.63,31.58,31.59,84178.0,30.0661,30.0661,30.0185,30.0281,84178.0
2021-09-09 10:40:00,31.6,31.6,31.56,31.59,79245.0,30.0376,30.0376,29.9995,30.0281,79245.0
2021-09-09 10:45:00,31.59,31.63,31.57,31.58,68510.0,30.0281,30.0661,30.009,30.0185,68510.0
2021-09-09 10:50:00,31.58,31.62,31.57,31.62,31996.0,30.0185,30.0566,30.009,30.0566,31996.0
2021-09-09 10:55:00,31.62,31.65,31.6,31.62,69381.0,30.0566,30.0851,30.0376,30.0566,69381.0
2021-09-09 11:00:00,31.61,31.62,31.59,31.61,98737.0,30.0471,30.0566,30.0281,30.0471,98737.0
2021-09-09 11:05:00,31.61,31.63,31.59,31.63,47749.0,30.0471,30.0661,30.0281,30.0661,47749.0
2021-09-09 11:10:00,31.62,31.66,31.6,31.65,84660.0,30.0566,30.0946,30.0376,30.0851,84660.0
2021-09-09 11:15:00,31.65,31.65,31.6,31.6,76545.0,30.0851,30.0851,30.0376,30.0376,76545.0
2021-09-09 11:20:00,31.6,31.63,31.59,31.62,80808.0,30.0376,30.0661,30.0281,30.0566,80808.0
2021-09-09 11:25:00,31.61,31.61,31.57,31.57,92555.0,30.0471,30.0471,30.009,30.009,92555.0
2021-09-09 11:30:00,31.57,31.58,31.52,31.53,53371.0,30.009,30.0185,29.9615,29.971,53371.0
2021-09-09 11:35:00,31.53,31.56,31.5,31.51,72669.0,29.971,29.9995,29.9425,29.952,72669.0
2021-09-09 11:40:00,31.52,31.53,31.5,31.51,34368.0,29.9615,29.971,29.9425,29.952,34368.0
2021-09-09 11:45:00,31.5,31.52,31.5,31.5,18978.0,29.9425,29.9615,29.9425,29.9425,18978.0
2021-09-09 11:50:00,31.51,31.51,31.47,31.48,44656.0,29.952,29.952,29.914,29.9235,44656.0
2021-09-09 11:55:00,31.48,31.54,31.47,31.52,28773.0,29.9235,29.9805,29.914,29.9615,28773.0
2021-09-09 12:00:00,31.52,31.53,31.46,31.46,45638.0,29.9615,29.971,29.9045,29.9045,45638.0
2021-09-09 12:05:00,31.48,31.49,31.46,31.47,25472.0,29.9235,29.933,29.9045,29.914,25472.0
2021-09-09 12:10:00,31.47,31.47,31.42,31.44,32644.0,29.914,29.914,29.8665,29.8855,32644.0
2021-09-09 12:15:00,31.44,31.44,31.38,31.39,30075.0,29.8855,29.8855,29.8284,29.8379,30075.0
2021-09-09 12:20:00,31.4,31.4,31.37,31.38,23689.0,29.8474,29.8474,29.8189,29.8284,23689.0
2021-09-09 12:25:00,31.38,31.41,31.37,31.4,50183.0,29.8284,29.857,29.8189,29.8474,50183.0
2021-09-09 12:30:00,31.4,31.41,31.38,31.4,48210.0,29.8474,29.857,29.8284,29.8474,48210.0
2021-09-09 12:35:00,31.4,31.42,31.39,31.39,29214.0,29.8474,29.8665,29.8379,29.8379,29214.0
2021-09-09 12:40:00,31.39,31.45,31.38,31.45,45457.0,29.8379,29.895,29.8284,29.895,45457.0
2021-09-09 12:45:00,31.45,31.45,31.44,31.45,14183.0,29.895,29.895,29.8855,29.895,14183.0
2021-09-09 12:50:00,31.44,31.45,31.41,31.42,49919.0,29.8855,29.895,29.857,29.8665,49919.0
2021-09-09 12:55:00,31.41,31.42,31.39,31.4,46766.0,29.857,29.8665,29.8379,29.8474,46766.0
2021-09-09 13:00:00,31.41,31.43,31.4,31.42,37479.0,29.857,29.876,29.8474,29.8665,37479.0
2021-09-09 13:05:00,31.41,31.42,31.4,31.41,21888.0,29.857,29.8665,29.8474,29.857,21888.0
2021-09-09 13:10:00,31.4,31.45,31.4,31.44,47527.0,29.8474,29.895,29.8474,29.8855,47527.0
2021-09-09 13:15:00,31.44,31.45,31.42,31.43,42508.0,29.8855,29.895,29.8665,29.876,42508.0
2021-09-09 13:20:00,31.43,31.43,31.34,31.37,67983.0,29.876,29.876,29.7904,29.8189,67983.0
2021-09-09 13:25:00,31.37,31.38,31.35,31.37,37971.0,29.8189,29.8284,29.7999,29.8189,37971.0
2021-09-09 13:30:00,31.36,31.36,31.3,31.31,63777.0,29.8094,29.8094,29.7524,29.7619,63777.0
2021-09-09 13:35:00,31.31,31.32,31.27,31.28,47578.0,29.7619,29.7714,29.7239,29.7334,47578.0
2021-09-09 13:40:00,31.28,31.31,31.27,31.28,41849.0,29.7334,29.7619,29.7239,29.7334,41849.0
2021-09-09 13:45:00,31.28,31.31,31.27,31.3,39433.0,29.7334,29.7619,29.7239,29.7524,39433.0
2021-09-09 13:50:00,31.29,31.3,31.26,31.26,42559.0,29.7429,29.7524,29.7144,29.7144,42559.0
2021-09-09 13:55:00,31.27,31.29,31.25,31.26,35683.0,29.7239,29.7429,29.7049,29.7144,35683.0
2021-09-09 14:00:00,31.26,31.27,31.22,31.22,57714.0,29.7144,29.7239,29.6763,29.6763,57714.0
2021-09-09 14:05:00,31.22,31.26,31.21,31.25,43608.0,29.6763,29.7144,29.6668,29.7049,43608.0
2021-09-09 14:10:00,31.25,31.27,31.24,31.26,28436.0,29.7049,29.7239,29.6954,29.7144,28436.0
2021-09-09 14:15:00,31.26,31.26,31.23,31.23,40246.0,29.7144,29.7144,29.6859,29.6859,40246.0
2021-09-09 14:20:00,31.23,31.25,31.21,31.22,56145.0,29.6859,29.7049,29.6668,29.6763,56145.0
2021-09-09 14:25:00,31.23,31.24,31.22,31.23,44879.0,29.6859,29.6954,29.6763,29.6859,44879.0
2021-09-09 14:30:00,31.23,31.27,31.22,31.25,138634.0,29.6859,29.7239,29.6763,29.7049,138634.0
2021-09-09 14:35:00,31.26,31.27,31.24,31.25,56347.0,29.7144,29.7239,29.6954,29.7049,56347.0
2021-09-09 14:40:00,31.25,31.28,31.24,31.26,53236.0,29.7049,29.7334,29.6954,29.7144,53236.0
2021-09-09 14:45:00,31.25,31.32,31.25,31.31,77496.0,29.7049,29.7714,29.7049,29.7619,77496.0
2021-09-09 14:50:00,31.31,31.33,31.29,31.32,79778.0,29.7619,29.7809,29.7429,29.7714,79778.0
2021-09-09 14:55:00,31.32,31.32,31.28,31.31,104811.0,29.7714,29.7714,29.7334,29.7619,104811.0
2021-09-09 15:00:00,31.32,31.37,31.31,31.37,98898.0,29.7714,29.8189,29.7619,29.8189,98898.0
2021-09-09 15:05:00,31.37,31.44,31.36,31.43,113269.0,29.8189,29.8855,29.8094,29.876,113269.0
2021-09-09 15:10:00,31.43,31.44,31.39,31.4,40733.0,29.876,29.8855,29.8379,29.8474,40733.0
2021-09-09 15:15:00,31.39,31.41,31.35,31.36,100861.0,29.8379,29.857,29.7999,29.8094,100861.0
2021-09-09 15:20:00,31.36,31.4,31.35,31.4,54630.0,29.8094,29.8474,29.7999,29.8474,54630.0
2021-09-09 15:25:00,31.4,31.43,31.38,31.42,71360.0,29.8474,29.876,29.8284,29.8665,71360.0
2021-09-09 15:30:00,31.41,31.42,31.38,31.38,95633.0,29.857,29.8665,29.8284,29.8284,95633.0
2021-09-09 15:35:00,31.39,31.45,31.38,31.44,149376.0,29.8379,29.895,29.8284,29.8855,149376.0
2021-09-09 15:40:00,31.43,31.47,31.41,31.46,136239.0,29.876,29.914,29.857,29.9045,136239.0
2021-09-09 15:45:00,31.46,31.49,31.41,31.42,225740.0,29.9045,29.933,29.857,29.8665,225740.0
2021-09-09 15:50:00,31.41,31.42,31.34,31.35,307613.0,29.857,29.8665,29.7904,29.7999,307613.0
2021-09-09 15:55:00,31.35,31.39,31.34,31.36,694047.0,29.7999,29.8379,29.7904,29.8094,694047.0
2021-09-10 09:30:00,31.37,31.58,31.3,31.48,246623.0,29.8189,30.0185,29.7524,29.9235,246623.0
2021-09-10 09:35:00,31.48,31.48,31.36,31.38,92005.0,29.9235,29.9235,29.8094,29.8284,92005.0
2021-09-10 09:40:00,31.37,31.42,31.34,31.36,82063.0,29.8189,29.8665,29.7904,29.8094,82063.0
2021-09-10 09:45:00,31.37,31.37,31.29,31.3,75955.0,29.8189,29.8189,29.7429,29.7524,75955.0
2021-09-10 09:50:00,31.3,31.3,31.18,31.2,119879.0,29.7524,29.7524,29.6383,29.6573,119879.0
2021-09-10 09:55:00,31.2,31.24,31.18,31.2,52978.0,29.6573,29.6954,29.6383,29.6573,52978.0
2021-09-10 10:00:00,31.19,31.21,31.14,31.15,93054.0,29.6478,29.6668,29.6003,29.6098,93054.0
2021-09-10 10:05:00,31.15,31.27,31.14,31.25,151858.0,29.6098,29.7239,29.6003,29.7049,151858.0
2021-09-10 10:10:00,31.25,31.31,31.24,31.3,84462.0,29.7049,29.7619,29.6954,29.7524,84462.0
2021-09-10 10:15:00,31.29,31.31,31.25,31.3,82149.0,29.7429,29.7619,29.7049,29.7524,82149.0
2021-09-10 10:20:00,31.3,31.32,31.28,31.3,74007.0,29.7524,29.7714,29.7334,29.7524,74007.0
2021-09-10 10:25:00,31.3,31.3,31.28,31.29,128041.0,29.7524,29.7524,29.7334,29.7429,128041.0
2021-09-10 10:30:00,31.28,31.29,31.24,31.28,62551.0,29.7334,29.7429,29.6954,29.7334,62551.0
2021-09-10 10:35:00,31.28,31.29,31.23,31.23,88622.0,29.7334,29.7429,29.6859,29.6859,88622.0
2021-09-10 10:40:00,31.24,31.25,31.2,31.21,49198.0,29.6954,29.7049,29.6573,29.6668,49198.0
2021-09-10 10:45:00,31.21,31.21,31.16,31.18,70264.0,29.6668,29.6668,29.6193,29.6383,70264.0
2021-09-10 10:50:00,31.18,31.22,31.15,31.18,75607.0,29.6383,29.6763,29.6098,29.6383,75607.0
2021-09-10 10:55:00,31.17,31.18,31.13,31.16,66496.0,29.6288,29.6383,29.5908,29.6193,66496.0
2021-09-10 11:00:00,31.16,31.24,31.16,31.21,36305.0,29.6193,29.6954,29.6193,29.6668,36305.0
2021-09-10 11:05:00,31.21,31.22,31.16,31.2,33493.0,29.6668,29.6763,29.6193,29.6573,33493.0
2021-09-10 11:10:00,31.2,31.2,31.16,31.17,58158.0,29.6573,29.6573,29.6193,29.6288,58158.0
2021-09-10 11:15:00,31.18,31.2,31.16,31.18,63522.0,29.6383,29.6573,29.6193,29.6383,63522.0
2021-09-10 11:20:00,31.18,31.2,31.17,31.2,26809.0,29.6383,29.6573,29.6288,29.6573,26809.0
2021-09-10 11:25:00,31.2,31.23,31.19,31.21,52172.0,29.6573,29.6859,29.6478,29.6668,52172.0
2021-09-10 11:30:00,31.21,31.24,31.21,31.23,52362.0,29.6668,29.6954,29.6668,29.6859,52362.0
2021-09-10 11:35:00,31.23,31.24,31.21,31.21,30560.0,29.6859,29.6954,29.6668,29.6668,30560.0
2021-09-10 11:40:00,31.22,31.22,31.2,31.2,29407.0,29.6763,29.6763,29.6573,29.6573,29407.0
2021-09-10 11:45:00,31.2,31.27,31.2,31.21,111961.0,29.6573,29.7239,29.6573,29.6668,111961.0
2021-09-10 11:50:00,31.21,31.23,31.2,31.21,53838.0,29.6668,29.6859,29.6573,29.6668,53838.0
2021-09-10 11:55:00,31.21,31.27,31.21,31.27,37588.0,29.6668,29.7239,29.6668,29.7239,37588.0
2021-09-10 12:00:00,31.26,31.27,31.23,31.25,26625.0,29.7144,29.7239,29.6859,29.7049,26625.0
2021-09-10 12:05:00,31.25,31.28,31.24,31.27,30465.0,29.7049,29.7334,29.6954,29.7239,30465.0
2021-09-10 12:10:00,31.28,31.31,31.26,31.31,56339.0,29.7334,29.7619,29.7144,29.7619,56339.0
2021-09-10 12:15:00,31.31,31.31,31.27,31.27,47765.0,29.7619,29.7619,29.7239,29.7239,47765.0
2021-09-10 12:20:00,31.27,31.28,31.24,31.26,83108.0,29.7239,29.7334,29.6954,29.7144,83108.0
2021-09-10 12:25:00,31.26,31.27,31.23,31.26,37149.0,29.7144,29.7239,29.6859,29.7144,37149.0
2021-09-10 12:30:00,31.26,31.27,31.24,31.25,41902.0,29.7144,29.7239,29.6954,29.7049,41902.0
2021-09-10 12:35:00,31.25,31.29,31.24,31.29,27337.0,29.7049,29.7429,29.6954,29.7429,27337.0
2021-09-10 12:40:00,31.28,31.29,31.26,31.27,44952.0,29.7334,29.7429,29.7144,29.7239,44952.0
2021-09-10 12:45:00,31.27,31.28,31.26,31.27,33297.0,29.7239,29.7334,29.7144,29.7239,33297.0
2021-09-10 12:50:00,31.26,31.28,31.25,31.27,78768.0,29.7144,29.7334,29.7049,29.7239,78768.0
2021-09-10 12:55:00,31.27,31.28,31.26,31.27,24840.0,29.7239,29.7334,29.7144,29.7239,24840.0
2021-09-10 13:00:00,31.27,31.32,31.27,31.3,44419.0,29.7239,29.7714,29.7239,29.7524,44419.0
2021-09-10 13:05:00,31.3,31.32,31.29,31.32,32981.0,29.7524,29.7714,29.7429,29.7714,32981.0
2021-09-10 13:10:00,31.32,31.35,31.3,31.34,55566.0,29.7714,29.7999,29.7524,29.7904,55566.0
2021-09-10 13:15:00,31.34,31.34,31.3,31.31,30194.0,29.7904,29.7904,29.7524,29.7619,30194.0
2021-09-10 13:20:00,31.31,31.31,31.28,31.29,28068.0,29.7619,29.7619,29.7334,29.7429,28068.0
2021-09-10 13:25:00,31.29,31.29,31.27,31.28,23854.0,29.7429,29.7429,29.7239,29.7334,23854.0
2021-09-10 13:30:00,31.29,31.31,31.27,31.3,47029.0,29.7429,29.7619,29.7239,29.7524,47029.0
2021-09-10 13:35:00,31.3,31.3,31.28,31.29,49412.0,29.7524,29.7524,29.7334,29.7429,49412.0
2021-09-10 13:40:00,31.29,31.29,31.23,31.25,37843.0,29.7429,29.7429,29.6859,29.7049,37843.0
2021-09-10 13:45:00,31.25,31.27,31.23,31.27,37790.0,29.7049,29.7239,29.6859,29.7239,37790.0
2021-09-10 13:50:00,31.26,31.28,31.26,31.27,34204.0,29.7144,29.7334,29.7144,29.7239,34204.0
2021-09-10 13:55:00,31.27,31.29,31.26,31.29,40493.0,29.7239,29.7429,29.7144,29.7429,40493.0
2021-09-10 14:00:00,31.29,31.29,31.26,31.27,30188.0,29.7429,29.7429,29.7144,29.7239,30188.0
2021-09-10 14:05:00,31.27,31.27,31.23,31.23,36045.0,29.7239,29.7239,29.6859,29.6859,36045.0
2021-09-10 14:10:00,31.24,31.24,31.19,31.2,45658.0,29.6954,29.6954,29.6478,29.6573,45658.0
2021-09-10 14:15:00,31.19,31.2,31.18,31.19,30406.0,29.6478,29.6573,29.6383,29.6478,30406.0
2021-09-10 14:20:00,31.19,31.22,31.19,31.19,44452.0,29.6478,29.6763,29.6478,29.6478,44452.0
2021-09-10 14:25:00,31.2,31.21,31.16,31.17,60155.0,29.6573,29.6668,29.6193,29.6288,60155.0
2021-09-10 14:30:00,31.17,31.19,31.15,31.19,63259.0,29.6288,29.6478,29.6098,29.6478,63259.0
2021-09-10 14:35:00,31.18,31.19,31.17,31.18,45515.0,29.6383,29.6478,29.6288,29.6383,45515.0
2021-09-10 14:40:00,31.18,31.19,31.16,31.16,41323.0,29.6383,29.6478,29.6193,29.6193,41323.0
2021-09-10 14:45:00,31.17,31.18,31.15,31.16,45531.0,29.6288,29.6383,29.6098,29.6193,45531.0
2021-09-10 14:50:00,31.15,31.17,31.15,31.17,35885.0,29.6098,29.6288,29.6098,29.6288,35885.0
2021-09-10 14:55:00,31.17,31.18,31.13,31.14,51525.0,29.6288,29.6383,29.5908,29.6003,51525.0
2021-09-10 15:00:00,31.15,31.17,31.14,31.15,32131.0,29.6098,29.6288,29.6003,29.6098,32131.0
2021-09-10 15:05:00,31.15,31.16,31.13,31.14,46406.0,29.6098,29.6193,29.5908,29.6003,46406.0
2021-09-10 15:10:00,31.13,31.14,31.1,31.14,69288.0,29.5908,29.6003,29.5623,29.6003,69288.0
2021-09-10 15:15:00,31.13,31.14,31.09,31.1,75872.0,29.5908,29.6003,29.5528,29.5623,75872.0
2021-09-10 15:20:00,31.1,31.12,31.08,31.1,69697.0,29.5623,29.5813,29.5433,29.5623,69697.0
2021-09-10 15:25:00,31.1,31.13,31.09,31.12,69560.0,29.5623,29.5908,29.5528,29.5813,69560.0
2021-09-10 15:30:00,31.11,31.13,31.09,31.11,80925.0,29.5718,29.5908,29.5528,29.5718,80925.0
2021-09-10 15:35:00,31.11,31.11,31.02,31.02,175477.0,29.5718,29.5718,29.4862,29.4862,175477.0
2021-09-10 15:40:00,31.02,31.03,30.94,30.98,300629.0,29.4862,29.4957,29.4102,29.4482,300629.0
2021-09-10 15:45:00,30.98,31.0,30.97,30.97,243990.0,29.4482,29.4672,29.4387,29.4387,243990.0
2021-09-10 15:50:00,30.97,30.97,30.92,30.94,676243.0,29.4387,29.4387,29.3912,29.4102,676243.0
2021-09-10 15:55:00,30.94,30.98,30.91,30.95,1126298.0,29.4102,29.4482,29.3817,29.4197,1126298.0
2021-09-13 09:30:00,31.2,31.27,30.98,30.98,603453.0,29.6573,29.7239,29.4482,29.4482,603453.0
2021-09-13 09:35:00,30.99,31.12,30.97,31.12,281050.0,29.4577,29.5813,29.4387,29.5813,281050.0
2021-09-13 09:40:00,31.12,31.17,31.08,31.15,306395.0,29.5813,29.6288,29.5433,29.6098,306395.0
2021-09-13 09:45:00,31.15,31.21,30.99,31.0,380880.0,29.6098,29.6668,29.4577,29.4672,380880.0
2021-09-13 09:50:00,31.01,31.21,31.0,31.19,256978.0,29.4767,29.6668,29.4672,29.6478,256978.0
2021-09-13 09:55:00,31.2,31.21,31.12,31.12,202510.0,29.6573,29.6668,29.5813,29.5813,202510.0
2021-09-13 10:00:00,31.12,31.16,31.06,31.07,179045.0,29.5813,29.6193,29.5243,29.5338,179045.0
2021-09-13 10:05:00,31.07,31.12,31.02,31.1,130654.0,29.5338,29.5813,29.4862,29.5623,130654.0
2021-09-13 10:10:00,31.1,31.12,31.08,31.1,109147.0,29.5623,29.5813,29.5433,29.5623,109147.0
2021-09-13 10:15:00,31.1,31.15,31.04,31.07,253715.0,29.5623,29.6098,29.5052,29.5338,253715.0
2021-09-13 10:20:00,31.07,31.1,31.01,31.02,82126.0,29.5338,29.5623,29.4767,29.4862,82126.0
2021-09-13 10:25:00,31.03,31.12,31.02,31.11,60285.0,29.4957,29.5813,29.4862,29.5718,60285.0
2021-09-13 10:30:00,31.11,31.13,31.05,31.07,82684.0,29.5718,29.5908,29.5148,29.5338,82684.0
2021-09-13 10:35:00,31.07,31.12,31.07,31.1,95111.0,29.5338,29.5813,29.5338,29.5623,95111.0
2021-09-13 10:40:00,31.1,31.11,31.04,31.07,53940.0,29.5623,29.5718,29.5052,29.5338,53940.0
2021-09-13 10:45:00,31.08,31.17,31.08,31.11,144342.0,29.5433,29.6288,29.5433,29.5718,144342.0
2021-09-13 10:50:00,31.11,31.17,31.09,31.16,75126.0,29.5718,29.6288,29.5528,29.6193,75126.0
2021-09-13 10:55:00,31.17,31.19,31.13,31.15,54755.0,29.6288,29.6478,29.5908,29.6098,54755.0
2021-09-13 11:00:00,31.16,31.16,31.02,31.05,200942.0,29.6193,29.6193,29.4862,29.5148,200942.0
2021-09-13 11:05:00,31.05,31.08,31.04,31.04,56672.0,29.5148,29.5433,29.5052,29.5052,56672.0
2021-09-13 11:10:00,31.05,31.05,30.98,30.99,66486.0,29.5148,29.5148,29.4482,29.4577,66486.0
2021-09-13 11:15:00,30.99,30.99,30.93,30.93,48213.0,29.4577,29.4577,29.4007,29.4007,48213.0
2021-09-13 11:20:00,30.93,30.97,30.92,30.97,40308.0,29.4007,29.4387,29.3912,29.4387,40308.0
2021-09-13 11:25:00,30.96,30.98,30.95,30.97,41609.0,29.4292,29.4482,29.4197,29.4387,41609.0
2021-09-13 11:30:00,30.98,30.99,30.96,30.96,42459.0,29.4482,29.4577,29.4292,29.4292,42459.0
2021-09-13 11:35:00,30.96,30.98,30.92,30.96,53197.0,29.4292,29.4482,29.3912,29.4292,53197.0
2021-09-13 11:40:00,30.96,30.97,30.92,30.93,30885.0,29.4292,29.4387,29.3912,29.4007,30885.0
2021-09-13 11:45:00,30.92,30.96,30.89,30.89,57794.0,29.3912,29.4292,29.3627,29.3627,57794.0
2021-09-13 11:50:00,30.9,30.91,30.88,30.9,37291.0,29.3722,29.3817,29.3532,29.3722,37291.0
2021-09-13 11:55:00,30.9,30.91,30.87,30.89,56448.0,29.3722,29.3817,29.3437,29.3627,56448.0
2021-09-13 12:00:00,30.89,30.9,30.82,30.84,47327.0,29.3627,29.3722,29.2961,29.3151,47327.0
2021-09-13 12:05:00,30.84,30.86,30.82,30.82,35688.0,29.3151,29.3341,29.2961,29.2961,35688.0
2021-09-13 12:10:00,30.82,30.86,30.82,30.85,38863.0,29.2961,29.3341,29.2961,29.3246,38863.0
2021-09-13 12:15:00,30.85,30.85,30.78,30.79,44868.0,29.3246,29.3246,29.2581,29.2676,44868.0
2021-09-13 12:20:00,30.79,30.81,30.76,30.8,40979.0,29.2676,29.2866,29.2391,29.2771,40979.0
2021-09-13 12:25:00,30.79,30.8,30.76,30.77,36547.0,29.2676,29.2771,29.2391,29.2486,36547.0
2021-09-13 12:30:00,30.77,30.79,30.75,30.77,48445.0,29.2486,29.2676,29.2296,29.2486,48445.0
2021-09-13 12:35:00,30.77,30.79,30.76,30.77,39466.0,29.2486,29.2676,29.2391,29.2486,39466.0
2021-09-13 12:40:00,30.76,30.77,30.74,30.76,74743.0,29.2391,29.2486,29.2201,29.2391,74743.0
2021-09-13 12:45:00,30.76,30.78,30.74,30.76,80030.0,29.2391,29.2581,29.2201,29.2391,80030.0
2021-09-13 12:50:00,30.76,30.78,30.75,30.77,62455.0,29.2391,29.2581,29.2296,29.2486,62455.0
2021-09-13 12:55:00,30.76,30.78,30.76,30.78,33632.0,29.2391,29.2581,29.2391,29.2581,33632.0
2021-09-13 13:00:00,30.78,30.79,30.76,30.76,36755.0,29.2581,29.2676,29.2391,29.2391,36755.0
2021-09-13 13:05:00,30.76,30.8,30.76,30.78,68548.0,29.2391,29.2771,29.2391,29.2581,68548.0
2021-09-13 13:10:00,30.78,30.79,30.76,30.77,38690.0,29.2581,29.2676,29.2391,29.2486,38690.0
2021-09-13 13:15:00,30.77,30.77,30.74,30.77,144637.0,29.2486,29.2486,29.2201,29.2486,144637.0
2021-09-13 13:20:00,30.77,30.78,30.75,30.76,55156.0,29.2486,29.2581,29.2296,29.2391,55156.0
2021-09-13 13:25:00,30.76,30.79,30.74,30.76,108962.0,29.2391,29.2676,29.2201,29.2391,108962.0
2021-09-13 13:30:00,30.76,30.76,30.69,30.7,109038.0,29.2391,29.2391,29.1726,29.1821,109038.0
2021-09-13 13:35:00,30.7,30.74,30.69,30.72,119565.0,29.1821,29.2201,29.1726,29.2011,119565.0
2021-09-13 13:40:00,30.72,30.75,30.71,30.72,43793.0,29.2011,29.2296,29.1916,29.2011,43793.0
2021-09-13 13:45:00,30.73,30.75,30.71,30.73,32198.0,29.2106,29.2296,29.1916,29.2106,32198.0
2021-09-13 13:50:00,30.73,30.73,30.69,30.69,77902.0,29.2106,29.2106,29.1726,29.1726,77902.0
2021-09-13 13:55:00,30.7,30.71,30.68,30.7,126733.0,29.1821,29.1916,29.163,29.1821,126733.0
2021-09-13 14:00:00,30.7,30.75,30.69,30.73,70055.0,29.1821,29.2296,29.1726,29.2106,70055.0
2021-09-13 14:05:00,30.73,30.73,30.69,30.7,40916.0,29.2106,29.2106,29.1726,29.1821,40916.0
2021-09-13 14:10:00,30.69,30.72,30.66,30.71,188895.0,29.1726,29.2011,29.144,29.1916,188895.0
2021-09-13 14:15:00,30.72,30.78,30.71,30.77,69335.0,29.2011,29.2581,29.1916,29.2486,69335.0
2021-09-13 14:20:00,30.77,30.8,30.74,30.79,61708.0,29.2486,29.2771,29.2201,29.2676,61708.0
2021-09-13 14:25:00,30.79,30.81,30.77,30.78,78560.0,29.2676,29.2866,29.2486,29.2581,78560.0
2021-09-13 14:30:00,30.77,30.78,30.72,30.74,124418.0,29.2486,29.2581,29.2011,29.2201,124418.0
2021-09-13 14:35:00,30.74,30.76,30.71,30.76,66795.0,29.2201,29.2391,29.1916,29.2391,66795.0
2021-09-13 14:40:00,30.76,30.82,30.75,30.82,108040.0,29.2391,29.2961,29.2296,29.2961,108040.0
2021-09-13 14:45:00,30.81,30.86,30.8,30.85,89047.0,29.2866,29.3341,29.2771,29.3246,89047.0
2021-09-13 14:50:00,30.86,30.86,30.81,30.81,56017.0,29.3341,29.3341,29.2866,29.2866,56017.0
2021-09-13 14:55:00,30.81,30.84,30.79,30.8,82396.0,29.2866,29.3151,29.2676,29.2771,82396.0
2021-09-13 15:00:00,30.8,30.81,30.75,30.77,60040.0,29.2771,29.2866,29.2296,29.2486,60040.0
2021-09-13 15:05:00,30.77,30.82,30.76,30.8,116335.0,29.2486,29.2961,29.2391,29.2771,116335.0
2021-09-13 15:10:00,30.79,30.82,30.79,30.81,122746.0,29.2676,29.2961,29.2676,29.2866,122746.0
2021-09-13 15:15:00,30.8,30.82,30.79,30.82,106628.0,29.2771,29.2961,29.2676,29.2961,106628.0
2021-09-13 15:20:00,30.82,30.85,30.8,30.85,71200.0,29.2961,29.3246,29.2771,29.3246,71200.0
2021-09-13 15:25:00,30.85,30.91,30.84,30.9,70838.0,29.3246,29.3817,29.3151,29.3722,70838.0
2021-09-13 15:30:00,30.91,30.93,30.9,30.9,119360.0,29.3817,29.4007,29.3722,29.3722,119360.0
2021-09-13 15:35:00,30.91,30.93,30.88,30.93,136631.0,29.3817,29.4007,29.3532,29.4007,136631.0
2021-09-13 15:40:00,30.93,30.94,30.89,30.92,148160.0,29.4007,29.4102,29.3627,29.3912,148160.0
2021-09-13 15:45:00,30.91,30.93,30.89,30.9,157743.0,29.3817,29.4007,29.3627,29.3722,157743.0
2021-09-13 15:50:00,30.9,30.95,30.89,30.91,468165.0,29.3722,29.4197,29.3627,29.3817,468165.0
2021-09-13 15:55:00,30.91,30.92,30.87,30.91,596081.0,29.3817,29.3912,29.3437,29.3817,596081.0
2021-09-14 09:30:00,30.97,30.97,30.8,30.87,159465.0,29.4387,29.4387,29.2771,29.3437,159465.0
2021-09-14 09:35:00,30.87,30.88,30.75,30.76,76664.0,29.3437,29.3532,29.2296,29.2391,76664.0
2021-09-14 09:40:00,30.76,30.77,30.7,30.77,73691.0,29.2391,29.2486,29.1821,29.2486,73691.0
2021-09-14 09:45:00,30.78,30.78,30.67,30.69,61758.0,29.2581,29.2581,29.1535,29.1726,61758.0
2021-09-14 09:50:00,30.7,30.71,30.62,30.63,61277.0,29.1821,29.1916,29.106,29.1155,61277.0
2021-09-14 09:55:00,30.63,30.82,30.62,30.82,132709.0,29.1155,29.2961,29.106,29.2961,132709.0
2021-09-14 10:00:00,30.82,30.82,30.66,30.74,238705.0,29.2961,29.2961,29.144,29.2201,238705.0
2021-09-14 10:05:00,30.74,30.75,30.67,30.68,151171.0,29.2201,29.2296,29.1535,29.163,151171.0
2021-09-14 10:10:00,30.68,30.7,30.61,30.63,206926.0,29.163,29.1821,29.0965,29.1155,206926.0
2021-09-14 10:15:00,30.62,30.63,30.52,30.53,146890.0,29.106,29.1155,29.011,29.0205,146890.0
2021-09-14 10:20:00,30.53,30.63,30.52,30.61,94988.0,29.0205,29.1155,29.011,29.0965,94988.0
2021-09-14 10:25:00,30.61,30.67,30.59,30.67,123204.0,29.0965,29.1535,29.0775,29.1535,123204.0
2021-09-14 10:30:00,30.67,30.71,30.62,30.63,167905.0,29.1535,29.1916,29.106,29.1155,167905.0
2021-09-14 10:35:00,30.63,30.68,30.61,30.63,80933.0,29.1155,29.163,29.0965,29.1155,80933.0
2021-09-14 10:40:00,30.62,30.65,30.55,30.55,60793.0,29.106,29.1345,29.0395,29.0395,60793.0
2021-09-14 10:45:00,30.55,30.61,30.54,30.59,57701.0,29.0395,29.0965,29.03,29.0775,57701.0
2021-09-14 10:50:00,30.59,30.59,30.53,30.55,75009.0,29.0775,29.0775,29.0205,29.0395,75009.0
2021-09-14 10:55:00,30.55,30.56,30.52,30.53,58747.0,29.0395,29.049,29.011,29.0205,58747.0
2021-09-14 11:00:00,30.53,30.54,30.49,30.5,231557.0,29.0205,29.03,28.9824,28.9919,231557.0
2021-09-14 11:05:00,30.5,30.52,30.48,30.5,136930.0,28.9919,29.011,28.9729,28.9919,136930.0
2021-09-14 11:10:00,30.51,30.53,30.49,30.52,73297.0,29.0015,29.0205,28.9824,29.011,73297.0
2021-09-14 11:15:00,30.52,30.54,30.49,30.53,113510.0,29.011,29.03,28.9824,29.0205,113510.0
2021-09-14 11:20:00,30.53,30.55,30.51,30.52,68452.0,29.0205,29.0395,29.0015,29.011,68452.0
2021-09-14 11:25:00,30.51,30.53,30.49,30.51,116032.0,29.0015,29.0205,28.9824,29.0015,116032.0
2021-09-14 11:30:00,30.51,30.58,30.49,30.55,392639.0,29.0015,29.068,28.9824,29.0395,392639.0
2021-09-14 11:35:00,30.55,30.55,30.52,30.53,52142.0,29.0395,29.0395,29.011,29.0205,52142.0
2021-09-14 11:40:00,30.54,30.54,30.5,30.52,52325.0,29.03,29.03,28.9919,29.011,52325.0
2021-09-14 11:45:00,30.52,30.53,30.49,30.52,66084.0,29.011,29.0205,28.9824,29.011,66084.0
2021-09-14 11:50:00,30.52,30.53,30.48,30.49,55741.0,29.011,29.0205,28.9729,28.9824,55741.0
2021-09-14 11:55:00,30.49,30.52,30.48,30.51,61663.0,28.9824,29.011,28.9729,29.0015,61663.0
2021-09-14 12:00:00,30.51,30.53,30.5,30.52,81997.0,29.0015,29.0205,28.9919,29.011,81997.0
2021-09-14 12:05:00,30.52,30.54,30.51,30.53,53233.0,29.011,29.03,29.0015,29.0205,53233.0
2021-09-14 12:10:00,30.53,30.55,30.52,30.54,45115.0,29.0205,29.0395,29.011,29.03,45115.0
2021-09-14 12:15:00,30.54,30.6,30.53,30.57,122899.0,29.03,29.087,29.0205,29.0585,122899.0
2021-09-14 12:20:00,30.57,30.62,30.57,30.62,29109.0,29.0585,29.106,29.0585,29.106,29109.0
2021-09-14 12:25:00,30.62,30.63,30.61,30.61,33946.0,29.106,29.1155,29.0965,29.0965,33946.0
2021-09-14 12:30:00,30.61,30.61,30.59,30.61,33744.0,29.0965,29.0965,29.0775,29.0965,33744.0
2021-09-14 12:35:00,30.61,30.61,30.58,30.59,21049.0,29.0965,29.0965,29.068,29.0775,21049.0
2021-09-14 12:40:00,30.59,30.59,30.53,30.55,91441.0,29.0775,29.0775,29.0205,29.0395,91441.0
2021-09-14 12:45:00,30.55,30.57,30.54,30.55,30719.0,29.0395,29.0585,29.03,29.0395,30719.0
2021-09-14 12:50:00,30.55,30.57,30.54,30.55,34870.0,29.0395,29.0585,29.03,29.0395,34870.0
2021-09-14 12:55:00,30.54,30.55,30.51,30.52,49103.0,29.03,29.0395,29.0015,29.011,49103.0
2021-09-14 13:00:00,30.51,30.54,30.51,30.52,36476.0,29.0015,29.03,29.0015,29.011,36476.0
2021-09-14 13:05:00,30.52,30.53,30.48,30.5,65341.0,29.011,29.0205,28.9729,28.9919,65341.0
2021-09-14 13:10:00,30.49,30.54,30.48,30.54,66291.0,28.9824,29.03,28.9729,29.03,66291.0
2021-09-14 13:15:00,30.54,30.57,30.52,30.57,91749.0,29.03,29.0585,29.011,29.0585,91749.0
2021-09-14 13:20:00,30.57,30.62,30.56,30.57,74912.0,29.0585,29.106,29.049,29.0585,74912.0
2021-09-14 13:25:00,30.56,30.59,30.56,30.58,19802.0,29.049,29.0775,29.049,29.068,19802.0
2021-09-14 13:30:00,30.58,30.59,30.56,30.57,45305.0,29.068,29.0775,29.049,29.0585,45305.0
2021-09-14 13:35:00,30.56,30.59,30.55,30.59,72456.0,29.049,29.0775,29.0395,29.0775,72456.0
2021-09-14 13:40:00,30.58,30.59,30.55,30.55,73540.0,29.068,29.0775,29.0395,29.0395,73540.0
2021-09-14 13:45:00,30.55,30.58,30.53,30.53,61880.0,29.0395,29.068,29.0205,29.0205,61880.0
2021-09-14 13:50:00,30.54,30.56,30.53,30.55,56294.0,29.03,29.049,29.0205,29.0395,56294.0
2021-09-14 13:55:00,30.55,30.61,30.55,30.6,38552.0,29.0395,29.0965,29.0395,29.087,38552.0
2021-09-14 14:00:00,30.6,30.6,30.56,30.58,64461.0,29.087,29.087,29.049,29.068,64461.0
2021-09-14 14:05:00,30.58,30.61,30.57,30.57,199246.0,29.068,29.0965,29.0585,29.0585,199246.0
2021-09-14 14:10:00,30.57,30.58,30.54,30.55,112109.0,29.0585,29.068,29.03,29.0395,112109.0
2021-09-14 14:15:00,30.55,30.56,30.52,30.52,68191.0,29.0395,29.049,29.011,29.011,68191.0
2021-09-14 14:20:00,30.52,30.53,30.47,30.48,114591.0,29.011,29.0205,28.9634,28.9729,114591.0
2021-09-14 14:25:00,30.48,30.49,30.46,30.46,61166.0,28.9729,28.9824,28.9539,28.9539,61166.0
2021-09-14 14:30:00,30.46,30.48,30.44,30.48,58341.0,28.9539,28.9729,28.9349,28.9729,58341.0
2021-09-14 14:35:00,30.48,30.5,30.45,30.46,67586.0,28.9729,28.9919,28.9444,28.9539,67586.0
2021-09-14 14:40:00,30.46,30.49,30.46,30.49,77922.0,28.9539,28.9824,28.9539,28.9824,77922.0
2021-09-14 14:45:00,30.49,30.49,30.46,30.46,55658.0,28.9824,28.9824,28.9539,28.9539,55658.0
2021-09-14 14:50:00,30.46,30.49,30.44,30.49,71430.0,28.9539,28.9824,28.9349,28.9824,71430.0
2021-09-14 14:55:00,30.49,30.52,30.48,30.51,77749.0,28.9824,29.011,28.9729,29.0015,77749.0
2021-09-14 15:00:00,30.51,30.53,30.5,30.52,48472.0,29.0015,29.0205,28.9919,29.011,48472.0
2021-09-14 15:05:00,30.52,30.53,30.49,30.49,56550.0,29.011,29.0205,28.9824,28.9824,56550.0
2021-09-14 15:10:00,30.49,30.5,30.46,30.46,51301.0,28.9824,28.9919,28.9539,28.9539,51301.0
2021-09-14 15:15:00,30.46,30.5,30.44,30.49,117451.0,28.9539,28.9919,28.9349,28.9824,117451.0
2021-09-14 15:20:00,30.48,30.51,30.48,30.5,56582.0,28.9729,29.0015,28.9729,28.9919,56582.0
2021-09-14 15:25:00,30.5,30.52,30.49,30.52,111888.0,28.9919,29.011,28.9824,29.011,111888.0
2021-09-14 15:30:00,30.52,30.54,30.5,30.52,244311.0,29.011,29.03,28.9919,29.011,244311.0
2021-09-14 15:35:00,30.52,30.52,30.47,30.47,217758.0,29.011,29.011,28.9634,28.9634,217758.0
2021-09-14 15:40:00,30.47,30.49,30.44,30.47,218865.0,28.9634,28.9824,28.9349,28.9634,218865.0
2021-09-14 15:45:00,30.47,30.51,30.45,30.46,199588.0,28.9634,29.0015,28.9444,28.9539,199588.0
2021-09-14 15:50:00,30.46,30.49,30.43,30.48,275417.0,28.9539,28.9824,28.9254,28.9729,275417.0
2021-09-14 15:55:00,30.49,30.52,30.45,30.5,582699.0,28.9824,29.011,28.9444,28.9919,582699.0
2021-09-15 09:30:00,30.68,30.7,30.53,30.7,263034.0,29.163,29.1821,29.0205,29.1821,263034.0
2021-09-15 09:35:00,30.69,30.72,30.62,30.67,133794.0,29.1726,29.2011,29.106,29.1535,133794.0
2021-09-15 09:40:00,30.68,30.76,30.62,30.7,157470.0,29.163,29.2391,29.106,29.1821,157470.0
2021-09-15 09:45:00,30.7,30.8,30.69,30.8,91163.0,29.1821,29.2771,29.1726,29.2771,91163.0
2021-09-15 09:50:00,30.8,30.8,30.75,30.79,80284.0,29.2771,29.2771,29.2296,29.2676,80284.0
2021-09-15 09:55:00,30.8,30.86,30.77,30.86,141357.0,29.2771,29.3341,29.2486,29.3341,141357.0
2021-09-15 10:00:00,30.86,30.91,30.83,30.91,137341.0,29.3341,29.3817,29.3056,29.3817,137341.0
2021-09-15 10:05:00,30.91,30.92,30.84,30.85,183514.0,29.3817,29.3912,29.3151,29.3246,183514.0
2021-09-15 10:10:00,30.85,30.85,30.76,30.78,88673.0,29.3246,29.3246,29.2391,29.2581,88673.0
2021-09-15 10:15:00,30.79,30.85,30.74,30.85,143120.0,29.2676,29.3246,29.2201,29.3246,143120.0
2021-09-15 10:20:00,30.84,30.85,30.77,30.8,94052.0,29.3151,29.3246,29.2486,29.2771,94052.0
2021-09-15 10:25:00,30.8,30.82,30.75,30.76,74642.0,29.2771,29.2961,29.2296,29.2391,74642.0
2021-09-15 10:30:00,30.75,30.81,30.73,30.81,69178.0,29.2296,29.2866,29.2106,29.2866,69178.0
2021-09-15 10:35:00,30.81,30.88,30.8,30.81,192014.0,29.2866,29.3532,29.2771,29.2866,192014.0
2021-09-15 10:40:00,30.81,30.82,30.7,30.71,69023.0,29.2866,29.2961,29.1821,29.1916,69023.0
2021-09-15 10:45:00,30.71,30.75,30.7,30.74,44887.0,29.1916,29.2296,29.1821,29.2201,44887.0
2021-09-15 10:50:00,30.74,30.79,30.73,30.77,63588.0,29.2201,29.2676,29.2106,29.2486,63588.0
2021-09-15 10:55:00,30.76,30.8,30.76,30.78,52524.0,29.2391,29.2771,29.2391,29.2581,52524.0
2021-09-15 11:00:00,30.79,30.81,30.78,30.8,44366.0,29.2676,29.2866,29.2581,29.2771,44366.0
2021-09-15 11:05:00,30.8,30.85,30.79,30.81,100982.0,29.2771,29.3246,29.2676,29.2866,100982.0
2021-09-15 11:10:00,30.8,30.82,30.8,30.8,29006.0,29.2771,29.2961,29.2771,29.2771,29006.0
2021-09-15 11:15:00,30.8,30.85,30.8,30.81,55090.0,29.2771,29.3246,29.2771,29.2866,55090.0
2021-09-15 11:20:00,30.82,30.84,30.8,30.83,69574.0,29.2961,29.3151,29.2771,29.3056,69574.0
2021-09-15 11:25:00,30.83,30.88,30.82,30.85,60985.0,29.3056,29.3532,29.2961,29.3246,60985.0
2021-09-15 11:30:00,30.85,30.85,30.77,30.78,44862.0,29.3246,29.3246,29.2486,29.2581,44862.0
2021-09-15 11:35:00,30.77,30.78,30.72,30.76,92673.0,29.2486,29.2581,29.2011,29.2391,92673.0
2021-09-15 11:40:00,30.76,30.78,30.73,30.73,84411.0,29.2391,29.2581,29.2106,29.2106,84411.0
2021-09-15 11:45:00,30.74,30.74,30.67,30.69,108104.0,29.2201,29.2201,29.1535,29.1726,108104.0
2021-09-15 11:50:00,30.69,30.72,30.68,30.71,71938.0,29.1726,29.2011,29.163,29.1916,71938.0
2021-09-15 11:55:00,30.72,30.75,30.71,30.75,52521.0,29.2011,29.2296,29.1916,29.2296,52521.0
2021-09-15 12:00:00,30.75,30.77,30.73,30.77,38642.0,29.2296,29.2486,29.2106,29.2486,38642.0
2021-09-15 12:05:00,30.77,30.79,30.73,30.77,62175.0,29.2486,29.2676,29.2106,29.2486,62175.0
2021-09-15 12:10:00,30.77,30.79,30.76,30.78,37755.0,29.2486,29.2676,29.2391,29.2581,37755.0
2021-09-15 12:15:00,30.78,30.82,30.76,30.81,55987.0,29.2581,29.2961,29.2391,29.2866,55987.0
2021-09-15 12:20:00,30.8,30.81,30.76,30.79,39559.0,29.2771,29.2866,29.2391,29.2676,39559.0
2021-09-15 12:25:00,30.79,30.8,30.77,30.78,50746.0,29.2676,29.2771,29.2486,29.2581,50746.0
2021-09-15 12:30:00,30.79,30.8,30.78,30.79,34847.0,29.2676,29.2771,29.2581,29.2676,34847.0
2021-09-15 12:35:00,30.79,30.8,30.77,30.79,34668.0,29.2676,29.2771,29.2486,29.2676,34668.0
2021-09-15 12:40:00,30.79,30.83,30.79,30.83,96319.0,29.2676,29.3056,29.2676,29.3056,96319.0
2021-09-15 12:45:00,30.83,30.83,30.78,30.79,119132.0,29.3056,29.3056,29.2581,29.2676,119132.0
2021-09-15 12:50:00,30.79,30.8,30.78,30.8,21580.0,29.2676,29.2771,29.2581,29.2771,21580.0
2021-09-15 12:55:00,30.8,30.81,30.78,30.79,52694.0,29.2771,29.2866,29.2581,29.2676,52694.0
2021-09-15 13:00:00,30.78,30.8,30.77,30.8,31475.0,29.2581,29.2771,29.2486,29.2771,31475.0
2021-09-15 13:05:00,30.8,30.82,30.79,30.79,53960.0,29.2771,29.2961,29.2676,29.2676,53960.0
2021-09-15 13:10:00,30.8,30.81,30.79,30.8,57656.0,29.2771,29.2866,29.2676,29.2771,57656.0
2021-09-15 13:15:00,30.81,30.84,30.8,30.83,126437.0,29.2866,29.3151,29.2771,29.3056,126437.0
2021-09-15 13:20:00,30.84,30.85,30.83,30.85,63464.0,29.3151,29.3246,29.3056,29.3246,63464.0
2021-09-15 13:25:00,30.85,30.87,30.83,30.86,94601.0,29.3246,29.3437,29.3056,29.3341,94601.0
2021-09-15 13:30:00,30.86,30.89,30.84,30.89,138735.0,29.3341,29.3627,29.3151,29.3627,138735.0
2021-09-15 13:35:00,30.89,30.89,30.86,30.89,123929.0,29.3627,29.3627,29.3341,29.3627,123929.0
2021-09-15 13:40:00,30.89,30.93,30.88,30.93,117448.0,29.3627,29.4007,29.3532,29.4007,117448.0
2021-09-15 13:45:00,30.93,30.95,30.91,30.91,77320.0,29.4007,29.4197,29.3817,29.3817,77320.0
2021-09-15 13:50:00,30.91,30.95,30.9,30.95,146371.0,29.3817,29.4197,29.3722,29.4197,146371.0
2021-09-15 13:55:00,30.95,30.95,30.94,30.95,104264.0,29.4197,29.4197,29.4102,29.4197,104264.0
2021-09-15 14:00:00,30.95,30.95,30.91,30.92,249118.0,29.4197,29.4197,29.3817,29.3912,249118.0
2021-09-15 14:05:00,30.92,30.92,30.85,30.89,76424.0,29.3912,29.3912,29.3246,29.3627,76424.0
2021-09-15 14:10:00,30.89,30.96,30.87,30.9,195294.0,29.3627,29.4292,29.3437,29.3722,195294.0
2021-09-15 14:15:00,30.91,30.94,30.89,30.94,127446.0,29.3817,29.4102,29.3627,29.4102,127446.0
2021-09-15 14:20:00,30.94,31.0,30.93,30.96,341752.0,29.4102,29.4672,29.4007,29.4292,341752.0
2021-09-15 14:25:00,30.96,31.0,30.93,30.94,104391.0,29.4292,29.4672,29.4007,29.4102,104391.0
2021-09-15 14:30:00,30.94,30.96,30.87,30.89,78611.0,29.4102,29.4292,29.3437,29.3627,78611.0
2021-09-15 14:35:00,30.89,30.95,30.88,30.94,173622.0,29.3627,29.4197,29.3532,29.4102,173622.0
2021-09-15 14:40:00,30.93,30.96,30.87,30.91,178018.0,29.4007,29.4292,29.3437,29.3817,178018.0
2021-09-15 14:45:00,30.91,30.92,30.9,30.92,52587.0,29.3817,29.3912,29.3722,29.3912,52587.0
2021-09-15 14:50:00,30.92,30.93,30.9,30.93,77769.0,29.3912,29.4007,29.3722,29.4007,77769.0
2021-09-15 14:55:00,30.93,30.96,30.92,30.95,135909.0,29.4007,29.4292,29.3912,29.4197,135909.0
2021-09-15 15:00:00,30.95,30.96,30.92,30.92,200505.0,29.4197,29.4292,29.3912,29.3912,200505.0
2021-09-15 15:05:00,30.93,30.93,30.88,30.88,89521.0,29.4007,29.4007,29.3532,29.3532,89521.0
2021-09-15 15:10:00,30.89,30.93,30.88,30.93,78291.0,29.3627,29.4007,29.3532,29.4007,78291.0
2021-09-15 15:15:00,30.93,30.97,30.92,30.96,160075.0,29.4007,29.4387,29.3912,29.4292,160075.0
2021-09-15 15:20:00,30.96,30.96,30.9,30.91,91131.0,29.4292,29.4292,29.3722,29.3817,91131.0
2021-09-15 15:25:00,30.91,30.93,30.89,30.93,95622.0,29.3817,29.4007,29.3627,29.4007,95622.0
2021-09-15 15:30:00,30.93,30.99,30.91,30.99,136587.0,29.4007,29.4577,29.3817,29.4577,136587.0
2021-09-15 15:35:00,30.99,31.01,30.97,30.99,131941.0,29.4577,29.4767,29.4387,29.4577,131941.0
2021-09-15 15:40:00,30.99,31.0,30.96,30.98,215062.0,29.4577,29.4672,29.4292,29.4482,215062.0
2021-09-15 15:45:00,30.98,30.98,30.92,30.93,126484.0,29.4482,29.4482,29.3912,29.4007,126484.0
2021-09-15 15:50:00,30.93,30.94,30.86,30.88,370991.0,29.4007,29.4102,29.3341,29.3532,370991.0
2021-09-15 15:55:00,30.88,30.88,30.84,30.85,678148.0,29.3532,29.3532,29.3151,29.3246,678148.0
2021-09-16 09:30:00,30.99,31.0,30.81,30.9,203032.0,29.4577,29.4672,29.2866,29.3722,203032.0
2021-09-16 09:35:00,30.9,30.9,30.83,30.86,120941.0,29.3722,29.3722,29.3056,29.3341,120941.0
2021-09-16 09:40:00,30.85,30.99,30.83,30.94,96551.0,29.3246,29.4577,29.3056,29.4102,96551.0
2021-09-16 09:45:00,30.94,30.96,30.87,30.95,49883.0,29.4102,29.4292,29.3437,29.4197,49883.0
2021-09-16 09:50:00,30.96,31.06,30.95,30.96,96344.0,29.4292,29.5243,29.4197,29.4292,96344.0
2021-09-16 09:55:00,30.97,30.98,30.9,30.92,64324.0,29.4387,29.4482,29.3722,29.3912,64324.0
2021-09-16 10:00:00,30.92,30.97,30.88,30.93,387068.0,29.3912,29.4387,29.3532,29.4007,387068.0
2021-09-16 10:05:00,30.94,30.99,30.92,30.99,115664.0,29.4102,29.4577,29.3912,29.4577,115664.0
2021-09-16 10:10:00,30.98,31.03,30.95,30.96,69568.0,29.4482,29.4957,29.4197,29.4292,69568.0
2021-09-16 10:15:00,30.97,30.98,30.92,30.95,65799.0,29.4387,29.4482,29.3912,29.4197,65799.0
2021-09-16 10:20:00,30.94,30.97,30.93,30.94,66809.0,29.4102,29.4387,29.4007,29.4102,66809.0
2021-09-16 10:25:00,30.94,30.97,30.9,30.95,107516.0,29.4102,29.4387,29.3722,29.4197,107516.0
2021-09-16 10:30:00,30.94,30.99,30.91,30.99,85945.0,29.4102,29.4577,29.3817,29.4577,85945.0
2021-09-16 10:35:00,30.98,30.99,30.94,30.96,57893.0,29.4482,29.4577,29.4102,29.4292,57893.0
2021-09-16 10:40:00,30.96,30.97,30.9,30.95,83800.0,29.4292,29.4387,29.3722,29.4197,83800.0
2021-09-16 10:45:00,30.94,30.95,30.9,30.94,96613.0,29.4102,29.4197,29.3722,29.4102,96613.0
2021-09-16 10:50:00,30.93,30.95,30.87,30.88,78349.0,29.4007,29.4197,29.3437,29.3532,78349.0
2021-09-16 10:55:00,30.88,30.95,30.86,30.91,239033.0,29.3532,29.4197,29.3341,29.3817,239033.0
2021-09-16 11:00:00,30.91,30.92,30.88,30.89,72982.0,29.3817,29.3912,29.3532,29.3627,72982.0
2021-09-16 11:05:00,30.89,30.94,30.87,30.93,126280.0,29.3627,29.4102,29.3437,29.4007,126280.0
2021-09-16 11:10:00,30.93,30.97,30.92,30.96,151234.0,29.4007,29.4387,29.3912,29.4292,151234.0
2021-09-16 11:15:00,30.96,30.97,30.87,30.88,217751.0,29.4292,29.4387,29.3437,29.3532,217751.0
2021-09-16 11:20:00,30.87,30.9,30.87,30.9,51216.0,29.3437,29.3722,29.3437,29.3722,51216.0
2021-09-16 11:25:00,30.9,30.92,30.9,30.91,51051.0,29.3722,29.3912,29.3722,29.3817,51051.0
2021-09-16 11:30:00,30.91,30.94,30.88,30.88,46770.0,29.3817,29.4102,29.3532,29.3532,46770.0
2021-09-16 11:35:00,30.88,30.91,30.82,30.9,92747.0,29.3532,29.3817,29.2961,29.3722,92747.0
2021-09-16 11:40:00,30.9,30.91,30.87,30.87,33012.0,29.3722,29.3817,29.3437,29.3437,33012.0
2021-09-16 11:45:00,30.87,30.87,30.81,30.83,46460.0,29.3437,29.3437,29.2866,29.3056,46460.0
2021-09-16 11:50:00,30.82,30.82,30.77,30.78,40741.0,29.2961,29.2961,29.2486,29.2581,40741.0
2021-09-16 11:55:00,30.78,30.82,30.76,30.82,59824.0,29.2581,29.2961,29.2391,29.2961,59824.0
2021-09-16 12:00:00,30.81,30.82,30.77,30.78,37184.0,29.2866,29.2961,29.2486,29.2581,37184.0
2021-09-16 12:05:00,30.77,30.85,30.77,30.84,46200.0,29.2486,29.3246,29.2486,29.3151,46200.0
2021-09-16 12:10:00,30.83,30.84,30.79,30.8,44735.0,29.3056,29.3151,29.2676,29.2771,44735.0
2021-09-16 12:15:00,30.8,30.83,30.79,30.82,35270.0,29.2771,29.3056,29.2676,29.2961,35270.0
2021-09-16 12:20:00,30.82,30.83,30.8,30.82,45486.0,29.2961,29.3056,29.2771,29.2961,45486.0
2021-09-16 12:25:00,30.82,30.82,30.76,30.79,38564.0,29.2961,29.2961,29.2391,29.2676,38564.0
2021-09-16 12:30:00,30.79,30.81,30.78,30.79,34535.0,29.2676,29.2866,29.2581,29.2676,34535.0
2021-09-16 12:35:00,30.8,30.81,30.77,30.8,93850.0,29.2771,29.2866,29.2486,29.2771,93850.0
2021-09-16 12:40:00,30.8,30.83,30.8,30.82,38747.0,29.2771,29.3056,29.2771,29.2961,38747.0
2021-09-16 12:45:00,30.83,30.85,30.82,30.84,58896.0,29.3056,29.3246,29.2961,29.3151,58896.0
2021-09-16 12:50:00,30.84,30.84,30.78,30.79,38338.0,29.3151,29.3151,29.2581,29.2676,38338.0
2021-09-16 12:55:00,30.79,30.8,30.78,30.79,26680.0,29.2676,29.2771,29.2581,29.2676,26680.0
2021-09-16 13:00:00,30.78,30.79,30.77,30.78,51669.0,29.2581,29.2676,29.2486,29.2581,51669.0
2021-09-16 13:05:00,30.78,30.82,30.77,30.82,45912.0,29.2581,29.2961,29.2486,29.2961,45912.0
2021-09-16 13:10:00,30.82,30.85,30.81,30.84,28600.0,29.2961,29.3246,29.2866,29.3151,28600.0
2021-09-16 13:15:00,30.84,30.84,30.8,30.83,39362.0,29.3151,29.3151,29.2771,29.3056,39362.0
2021-09-16 13:20:00,30.83,30.84,30.81,30.83,30768.0,29.3056,29.3151,29.2866,29.3056,30768.0
2021-09-16 13:25:00,30.83,30.85,30.82,30.84,38144.0,29.3056,29.3246,29.2961,29.3151,38144.0
2021-09-16 13:30:00,30.84,30.84,30.79,30.8,30883.0,29.3151,29.3151,29.2676,29.2771,30883.0
2021-09-16 13:35:00,30.8,30.8,30.74,30.75,103806.0,29.2771,29.2771,29.2201,29.2296,103806.0
2021-09-16 13:40:00,30.75,30.78,30.74,30.75,71759.0,29.2296,29.2581,29.2201,29.2296,71759.0
2021-09-16 13:45:00,30.75,30.77,30.73,30.76,28660.0,29.2296,29.2486,29.2106,29.2391,28660.0
2021-09-16 13:50:00,30.76,30.82,30.75,30.8,63076.0,29.2391,29.2961,29.2296,29.2771,63076.0
2021-09-16 13:55:00,30.8,30.83,30.8,30.82,72518.0,29.2771,29.3056,29.2771,29.2961,72518.0
2021-09-16 14:00:00,30.82,30.82,30.79,30.8,48328.0,29.2961,29.2961,29.2676,29.2771,48328.0
2021-09-16 14:05:00,30.8,30.82,30.79,30.8,49916.0,29.2771,29.2961,29.2676,29.2771,49916.0
2021-09-16 14:10:00,30.81,30.84,30.8,30.82,82687.0,29.2866,29.3151,29.2771,29.2961,82687.0
2021-09-16 14:15:00,30.82,30.84,30.8,30.83,45211.0,29.2961,29.3151,29.2771,29.3056,45211.0
2021-09-16 14:20:00,30.83,30.85,30.82,30.84,52782.0,29.3056,29.3246,29.2961,29.3151,52782.0
2021-09-16 14:25:00,30.84,30.85,30.82,30.84,49171.0,29.3151,29.3246,29.2961,29.3151,49171.0
2021-09-16 14:30:00,30.84,30.84,30.81,30.82,43986.0,29.3151,29.3151,29.2866,29.2961,43986.0
2021-09-16 14:35:00,30.82,30.82,30.79,30.8,43609.0,29.2961,29.2961,29.2676,29.2771,43609.0
2021-09-16 14:40:00,30.8,30.8,30.78,30.8,27442.0,29.2771,29.2771,29.2581,29.2771,27442.0
2021-09-16 14:45:00,30.8,30.82,30.79,30.82,50527.0,29.2771,29.2961,29.2676,29.2961,50527.0
2021-09-16 14:50:00,30.82,30.85,30.81,30.84,51115.0,29.2961,29.3246,29.2866,29.3151,51115.0
2021-09-16 14:55:00,30.84,30.87,30.83,30.87,47455.0,29.3151,29.3437,29.3056,29.3437,47455.0
2021-09-16 15:00:00,30.87,30.87,30.85,30.85,81897.0,29.3437,29.3437,29.3246,29.3246,81897.0
2021-09-16 15:05:00,30.86,30.96,30.85,30.9,622031.0,29.3341,29.4292,29.3246,29.3722,622031.0
2021-09-16 15:10:00,30.9,30.94,30.9,30.93,101007.0,29.3722,29.4102,29.3722,29.4007,101007.0
2021-09-16 15:15:00,30.93,30.95,30.91,30.93,128431.0,29.4007,29.4197,29.3817,29.4007,128431.0
2021-09-16 15:20:00,30.93,30.96,30.91,30.91,243750.0,29.4007,29.4292,29.3817,29.3817,243750.0
2021-09-16 15:25:00,30.92,30.92,30.89,30.91,139040.0,29.3912,29.3912,29.3627,29.3817,139040.0
2021-09-16 15:30:00,30.91,30.94,30.9,30.94,154348.0,29.3817,29.4102,29.3722,29.4102,154348.0
2021-09-16 15:35:00,30.94,30.96,30.93,30.96,335712.0,29.4102,29.4292,29.4007,29.4292,335712.0
2021-09-16 15:40:00,30.96,30.97,30.9,30.92,342840.0,29.4292,29.4387,29.3722,29.3912,342840.0
2021-09-16 15:45:00,30.92,30.93,30.88,30.92,404423.0,29.3912,29.4007,29.3532,29.3912,404423.0
2021-09-16 15:50:00,30.92,30.93,30.89,30.92,590880.0,29.3912,29.4007,29.3627,29.3912,590880.0
2021-09-16 15:55:00,30.92,30.94,30.89,30.92,1138820.0,29.3912,29.4102,29.3627,29.3912,1138820.0
2021-09-17 09:30:00,30.83,31.0,30.7,30.85,2984648.0,29.3056,29.4672,29.1821,29.3246,2984648.0
2021-09-17 09:35:00,30.85,30.95,30.73,30.77,224305.0,29.3246,29.4197,29.2106,29.2486,224305.0
2021-09-17 09:40:00,30.77,30.8,30.73,30.73,125286.0,29.2486,29.2771,29.2106,29.2106,125286.0
2021-09-17 09:45:00,30.74,30.76,30.6,30.6,135419.0,29.2201,29.2391,29.087,29.087,135419.0
2021-09-17 09:50:00,30.6,30.61,30.52,30.57,169124.0,29.087,29.0965,29.011,29.0585,169124.0
2021-09-17 09:55:00,30.58,30.62,30.52,30.62,112600.0,29.068,29.106,29.011,29.106,112600.0
2021-09-17 10:00:00,30.62,30.64,30.58,30.61,93709.0,29.106,29.125,29.068,29.0965,93709.0
2021-09-17 10:05:00,30.6,30.6,30.55,30.57,120483.0,29.087,29.087,29.0395,29.0585,120483.0
2021-09-17 10:10:00,30.58,30.59,30.51,30.51,113484.0,29.068,29.0775,29.0015,29.0015,113484.0
2021-09-17 10:15:00,30.51,30.53,30.5,30.52,61450.0,29.0015,29.0205,28.9919,29.011,61450.0
2021-09-17 10:20:00,30.53,30.57,30.5,30.51,120563.0,29.0205,29.0585,28.9919,29.0015,120563.0
2021-09-17 10:25:00,30.51,30.54,30.48,30.52,100821.0,29.0015,29.03,28.9729,29.011,100821.0
2021-09-17 10:30:00,30.52,30.52,30.49,30.5,93123.0,29.011,29.011,28.9824,28.9919,93123.0
2021-09-17 10:35:00,30.5,30.52,30.49,30.51,146061.0,28.9919,29.011,28.9824,29.0015,146061.0
2021-09-17 10:40:00,30.5,30.51,30.45,30.5,247731.0,28.9919,29.0015,28.9444,28.9919,247731.0
2021-09-17 10:45:00,30.5,30.54,30.49,30.54,120179.0,28.9919,29.03,28.9824,29.03,120179.0
2021-09-17 10:50:00,30.54,30.61,30.53,30.61,83906.0,29.03,29.0965,29.0205,29.0965,83906.0
2021-09-17 10:55:00,30.6,30.61,30.49,30.54,354448.0,29.087,29.0965,28.9824,29.03,354448.0
2021-09-17 11:00:00,30.54,30.55,30.47,30.51,153643.0,29.03,29.0395,28.9634,29.0015,153643.0
2021-09-17 11:05:00,30.5,30.54,30.49,30.51,110071.0,28.9919,29.03,28.9824,29.0015,110071.0
2021-09-17 11:10:00,30.51,30.55,30.46,30.55,128014.0,29.0015,29.0395,28.9539,29.0395,128014.0
2021-09-17 11:15:00,30.54,30.55,30.49,30.5,239691.0,29.03,29.0395,28.9824,28.9919,239691.0
2021-09-17 11:20:00,30.5,30.56,30.49,30.54,223460.0,28.9919,29.049,28.9824,29.03,223460.0
2021-09-17 11:25:00,30.54,30.55,30.46,30.47,99745.0,29.03,29.0395,28.9539,28.9634,99745.0
2021-09-17 11:30:00,30.47,30.47,30.37,30.44,171826.0,28.9634,28.9634,28.8684,28.9349,171826.0
2021-09-17 11:35:00,30.44,30.52,30.39,30.51,169221.0,28.9349,29.011,28.8874,29.0015,169221.0
2021-09-17 11:40:00,30.52,30.57,30.49,30.5,52554.0,29.011,29.0585,28.9824,28.9919,52554.0
2021-09-17 11:45:00,30.5,30.54,30.47,30.52,78024.0,28.9919,29.03,28.9634,29.011,78024.0
2021-09-17 11:50:00,30.52,30.52,30.48,30.48,61922.0,29.011,29.011,28.9729,28.9729,61922.0
2021-09-17 11:55:00,30.48,30.53,30.48,30.49,64938.0,28.9729,29.0205,28.9729,28.9824,64938.0
2021-09-17 12:00:00,30.49,30.55,30.48,30.55,70051.0,28.9824,29.0395,28.9729,29.0395,70051.0
2021-09-17 12:05:00,30.55,30.56,30.52,30.54,132155.0,29.0395,29.049,29.011,29.03,132155.0
2021-09-17 12:10:00,30.54,30.55,30.5,30.51,36581.0,29.03,29.0395,28.9919,29.0015,36581.0
2021-09-17 12:15:00,30.51,30.52,30.49,30.51,67801.0,29.0015,29.011,28.9824,29.0015,67801.0
2021-09-17 12:20:00,30.51,30.57,30.5,30.55,73748.0,29.0015,29.0585,28.9919,29.0395,73748.0
2021-09-17 12:25:00,30.55,30.55,30.51,30.52,25734.0,29.0395,29.0395,29.0015,29.011,25734.0
2021-09-17 12:30:00,30.52,30.52,30.48,30.48,47085.0,29.011,29.011,28.9729,28.9729,47085.0
2021-09-17 12:35:00,30.49,30.53,30.48,30.53,71629.0,28.9824,29.0205,28.9729,29.0205,71629.0
2021-09-17 12:40:00,30.53,30.54,30.49,30.5,90160.0,29.0205,29.03,28.9824,28.9919,90160.0
2021-09-17 12:45:00,30.5,30.51,30.48,30.5,89632.0,28.9919,29.0015,28.9729,28.9919,89632.0
2021-09-17 12:50:00,30.5,30.52,30.49,30.5,34663.0,28.9919,29.011,28.9824,28.9919,34663.0
2021-09-17 12:55:00,30.5,30.51,30.45,30.46,30158.0,28.9919,29.0015,28.9444,28.9539,30158.0
2021-09-17 13:00:00,30.46,30.46,30.4,30.41,59533.0,28.9539,28.9539,28.8969,28.9064,59533.0
2021-09-17 13:05:00,30.41,30.42,30.39,30.4,99827.0,28.9064,28.9159,28.8874,28.8969,99827.0
2021-09-17 13:10:00,30.4,30.43,30.4,30.41,87362.0,28.8969,28.9254,28.8969,28.9064,87362.0
2021-09-17 13:15:00,30.41,30.41,30.36,30.36,41786.0,28.9064,28.9064,28.8589,28.8589,41786.0
2021-09-17 13:20:00,30.37,30.37,30.31,30.35,88927.0,28.8684,28.8684,28.8113,28.8494,88927.0
2021-09-17 13:25:00,30.35,30.39,30.34,30.39,38974.0,28.8494,28.8874,28.8399,28.8874,38974.0
2021-09-17 13:30:00,30.38,30.39,30.33,30.37,52347.0,28.8779,28.8874,28.8304,28.8684,52347.0
2021-09-17 13:35:00,30.37,30.39,30.35,30.39,48816.0,28.8684,28.8874,28.8494,28.8874,48816.0
2021-09-17 13:40:00,30.39,30.39,30.35,30.36,48992.0,28.8874,28.8874,28.8494,28.8589,48992.0
2021-09-17 13:45:00,30.36,30.36,30.31,30.32,51443.0,28.8589,28.8589,28.8113,28.8208,51443.0
2021-09-17 13:50:00,30.31,30.34,30.29,30.32,67831.0,28.8113,28.8399,28.7923,28.8208,67831.0
2021-09-17 13:55:00,30.32,30.34,30.31,30.33,34143.0,28.8208,28.8399,28.8113,28.8304,34143.0
2021-09-17 14:00:00,30.33,30.35,30.32,30.34,49107.0,28.8304,28.8494,28.8208,28.8399,49107.0
2021-09-17 14:05:00,30.34,30.36,30.32,30.35,75987.0,28.8399,28.8589,28.8208,28.8494,75987.0
2021-09-17 14:10:00,30.35,30.37,30.3,30.3,51507.0,28.8494,28.8684,28.8018,28.8018,51507.0
2021-09-17 14:15:00,30.31,30.33,30.29,30.3,39043.0,28.8113,28.8304,28.7923,28.8018,39043.0
2021-09-17 14:20:00,30.3,30.36,30.3,30.35,249001.0,28.8018,28.8589,28.8018,28.8494,249001.0
2021-09-17 14:25:00,30.34,30.37,30.34,30.34,773791.0,28.8399,28.8684,28.8399,28.8399,773791.0
2021-09-17 14:30:00,30.34,30.37,30.33,30.34,157945.0,28.8399,28.8684,28.8304,28.8399,157945.0
2021-09-17 14:35:00,30.33,30.36,30.31,30.36,115730.0,28.8304,28.8589,28.8113,28.8589,115730.0
2021-09-17 14:40:00,30.36,30.41,30.35,30.41,111377.0,28.8589,28.9064,28.8494,28.9064,111377.0
2021-09-17 14:45:00,30.41,30.42,30.38,30.41,42456.0,28.9064,28.9159,28.8779,28.9064,42456.0
2021-09-17 14:50:00,30.42,30.43,30.4,30.41,54110.0,28.9159,28.9254,28.8969,28.9064,54110.0
2021-09-17 14:55:00,30.42,30.43,30.38,30.42,117983.0,28.9159,28.9254,28.8779,28.9159,117983.0
2021-09-17 15:00:00,30.42,30.47,30.41,30.47,76432.0,28.9159,28.9634,28.9064,28.9634,76432.0
2021-09-17 15:05:00,30.46,30.49,30.44,30.48,56761.0,28.9539,28.9824,28.9349,28.9729,56761.0
2021-09-17 15:10:00,30.48,30.48,30.46,30.48,53592.0,28.9729,28.9729,28.9539,28.9729,53592.0
2021-09-17 15:15:00,30.48,30.49,30.46,30.49,62531.0,28.9729,28.9824,28.9539,28.9824,62531.0
2021-09-17 15:20:00,30.49,30.5,30.45,30.46,158946.0,28.9824,28.9919,28.9444,28.9539,158946.0
2021-09-17 15:25:00,30.46,30.46,30.38,30.4,140351.0,28.9539,28.9539,28.8779,28.8969,140351.0
2021-09-17 15:30:00,30.39,30.4,30.34,30.36,255185.0,28.8874,28.8969,28.8399,28.8589,255185.0
2021-09-17 15:35:00,30.36,30.38,30.3,30.33,443121.0,28.8589,28.8779,28.8018,28.8304,443121.0
2021-09-17 15:40:00,30.32,30.36,30.31,30.36,263235.0,28.8208,28.8589,28.8113,28.8589,263235.0
2021-09-17 15:45:00,30.36,30.36,30.22,30.22,485586.0,28.8589,28.8589,28.7258,28.7258,485586.0
2021-09-17 15:50:00,30.23,30.36,30.2,30.32,813572.0,28.7353,28.8589,28.7068,28.8208,813572.0
2021-09-17 15:55:00,30.33,30.37,30.24,30.26,1864244.0,28.8304,28.8684,28.7448,28.7638,1864244.0
2021-09-20 09:30:00,29.96,29.99,29.63,29.74,603744.0,28.4786,28.5072,28.165,28.2695,603744.0
2021-09-20 09:35:00,29.74,29.84,29.68,29.78,256135.0,28.2695,28.3646,28.2125,28.3075,256135.0
2021-09-20 09:40:00,29.79,29.87,29.77,29.79,331093.0,28.3171,28.3931,28.298,28.3171,331093.0
2021-09-20 09:45:00,29.8,29.9,29.79,29.9,113338.0,28.3266,28.4216,28.3171,28.4216,113338.0
2021-09-20 09:50:00,29.91,29.97,29.84,29.95,129123.0,28.4311,28.4882,28.3646,28.4691,129123.0
2021-09-20 09:55:00,29.95,29.99,29.92,29.93,96899.0,28.4691,28.5072,28.4406,28.4501,96899.0
2021-09-20 10:00:00,29.92,29.93,29.82,29.87,110198.0,28.4406,28.4501,28.3456,28.3931,110198.0
2021-09-20 10:05:00,29.87,29.93,29.82,29.83,181654.0,28.3931,28.4501,28.3456,28.3551,181654.0
2021-09-20 10:10:00,29.83,29.87,29.79,29.81,89203.0,28.3551,28.3931,28.3171,28.3361,89203.0
2021-09-20 10:15:00,29.81,29.82,29.75,29.78,109367.0,28.3361,28.3456,28.279,28.3075,109367.0
2021-09-20 10:20:00,29.78,29.84,29.76,29.82,123729.0,28.3075,28.3646,28.2885,28.3456,123729.0
2021-09-20 10:25:00,29.82,29.86,29.78,29.85,184112.0,28.3456,28.3836,28.3075,28.3741,184112.0
2021-09-20 10:30:00,29.84,29.89,29.82,29.85,127581.0,28.3646,28.4121,28.3456,28.3741,127581.0
2021-09-20 10:35:00,29.85,29.91,29.84,29.88,158026.0,28.3741,28.4311,28.3646,28.4026,158026.0
2021-09-20 10:40:00,29.88,29.91,29.85,29.86,127116.0,28.4026,28.4311,28.3741,28.3836,127116.0
2021-09-20 10:45:00,29.86,29.87,29.81,29.85,105663.0,28.3836,28.3931,28.3361,28.3741,105663.0
2021-09-20 10:50:00,29.85,29.89,29.82,29.89,81206.0,28.3741,28.4121,28.3456,28.4121,81206.0
2021-09-20 10:55:00,29.88,29.88,29.79,29.8,61801.0,28.4026,28.4026,28.3171,28.3266,61801.0
2021-09-20 11:00:00,29.8,29.86,29.79,29.85,140975.0,28.3266,28.3836,28.3171,28.3741,140975.0
2021-09-20 11:05:00,29.86,29.88,29.82,29.84,88312.0,28.3836,28.4026,28.3456,28.3646,88312.0
2021-09-20 11:10:00,29.84,29.86,29.81,29.86,88931.0,28.3646,28.3836,28.3361,28.3836,88931.0
2021-09-20 11:15:00,29.85,29.86,29.78,29.82,103092.0,28.3741,28.3836,28.3075,28.3456,103092.0
2021-09-20 11:20:00,29.82,29.85,29.79,29.8,106865.0,28.3456,28.3741,28.3171,28.3266,106865.0
2021-09-20 11:25:00,29.8,29.85,29.79,29.84,108193.0,28.3266,28.3741,28.3171,28.3646,108193.0
2021-09-20 11:30:00,29.84,29.86,29.79,29.83,94273.0,28.3646,28.3836,28.3171,28.3551,94273.0
2021-09-20 11:35:00,29.83,29.84,29.81,29.83,78921.0,28.3551,28.3646,28.3361,28.3551,78921.0
2021-09-20 11:40:00,29.83,29.84,29.8,29.82,79443.0,28.3551,28.3646,28.3266,28.3456,79443.0
2021-09-20 11:45:00,29.82,29.85,29.8,29.84,66405.0,28.3456,28.3741,28.3266,28.3646,66405.0
2021-09-20 11:50:00,29.85,29.86,29.82,29.83,209878.0,28.3741,28.3836,28.3456,28.3551,209878.0
2021-09-20 11:55:00,29.83,29.84,29.8,29.82,93670.0,28.3551,28.3646,28.3266,28.3456,93670.0
2021-09-20 12:00:00,29.82,29.83,29.76,29.77,110557.0,28.3456,28.3551,28.2885,28.298,110557.0
2021-09-20 12:05:00,29.77,29.77,29.73,29.73,72107.0,28.298,28.298,28.26,28.26,72107.0
2021-09-20 12:10:00,29.74,29.79,29.73,29.79,57021.0,28.2695,28.3171,28.26,28.3171,57021.0
2021-09-20 12:15:00,29.79,29.81,29.77,29.78,116395.0,28.3171,28.3361,28.298,28.3075,116395.0
2021-09-20 12:20:00,29.78,29.8,29.75,29.77,70173.0,28.3075,28.3266,28.279,28.298,70173.0
2021-09-20 12:25:00,29.77,29.8,29.76,29.79,70293.0,28.298,28.3266,28.2885,28.3171,70293.0
2021-09-20 12:30:00,29.8,29.81,29.76,29.78,87284.0,28.3266,28.3361,28.2885,28.3075,87284.0
2021-09-20 12:35:00,29.78,29.79,29.75,29.77,69603.0,28.3075,28.3171,28.279,28.298,69603.0
2021-09-20 12:40:00,29.76,29.8,29.76,29.78,55769.0,28.2885,28.3266,28.2885,28.3075,55769.0
2021-09-20 12:45:00,29.77,29.78,29.75,29.75,51983.0,28.298,28.3075,28.279,28.279,51983.0
2021-09-20 12:50:00,29.75,29.78,29.74,29.76,48823.0,28.279,28.3075,28.2695,28.2885,48823.0
2021-09-20 12:55:00,29.76,29.78,29.72,29.73,73175.0,28.2885,28.3075,28.2505,28.26,73175.0
2021-09-20 13:00:00,29.73,29.73,29.66,29.68,70828.0,28.26,28.26,28.1935,28.2125,70828.0
2021-09-20 13:05:00,29.68,29.7,29.65,29.69,38690.0,28.2125,28.2315,28.184,28.222,38690.0
2021-09-20 13:10:00,29.69,29.72,29.67,29.71,74907.0,28.222,28.2505,28.203,28.241,74907.0
2021-09-20 13:15:00,29.71,29.73,29.68,29.73,62689.0,28.241,28.26,28.2125,28.26,62689.0
2021-09-20 13:20:00,29.73,29.76,29.72,29.76,98208.0,28.26,28.2885,28.2505,28.2885,98208.0
2021-09-20 13:25:00,29.76,29.77,29.7,29.71,123454.0,28.2885,28.298,28.2315,28.241,123454.0
2021-09-20 13:30:00,29.71,29.72,29.68,29.69,154039.0,28.241,28.2505,28.2125,28.222,154039.0
2021-09-20 13:35:00,29.69,29.75,29.69,29.75,223205.0,28.222,28.279,28.222,28.279,223205.0
2021-09-20 13:40:00,29.75,29.76,29.68,29.7,93143.0,28.279,28.2885,28.2125,28.2315,93143.0
2021-09-20 13:45:00,29.7,29.74,29.68,29.73,94213.0,28.2315,28.2695,28.2125,28.26,94213.0
2021-09-20 13:50:00,29.73,29.74,29.69,29.69,63284.0,28.26,28.2695,28.222,28.222,63284.0
2021-09-20 13:55:00,29.69,29.71,29.68,29.7,84972.0,28.222,28.241,28.2125,28.2315,84972.0
2021-09-20 14:00:00,29.71,29.73,29.68,29.7,86856.0,28.241,28.26,28.2125,28.2315,86856.0
2021-09-20 14:05:00,29.69,29.69,29.6,29.6,124523.0,28.222,28.222,28.1364,28.1364,124523.0
2021-09-20 14:10:00,29.61,29.62,29.58,29.58,53962.0,28.146,28.1555,28.1174,28.1174,53962.0
2021-09-20 14:15:00,29.59,29.6,29.56,29.59,49945.0,28.1269,28.1364,28.0984,28.1269,49945.0
2021-09-20 14:20:00,29.59,29.62,29.54,29.55,77299.0,28.1269,28.1555,28.0794,28.0889,77299.0
2021-09-20 14:25:00,29.55,29.59,29.54,29.57,59844.0,28.0889,28.1269,28.0794,28.1079,59844.0
2021-09-20 14:30:00,29.57,29.6,29.57,29.58,75191.0,28.1079,28.1364,28.1079,28.1174,75191.0
2021-09-20 14:35:00,29.58,29.59,29.52,29.55,50301.0,28.1174,28.1269,28.0604,28.0889,50301.0
2021-09-20 14:40:00,29.55,29.59,29.54,29.55,81110.0,28.0889,28.1269,28.0794,28.0889,81110.0
2021-09-20 14:45:00,29.55,29.62,29.54,29.61,78622.0,28.0889,28.1555,28.0794,28.146,78622.0
2021-09-20 14:50:00,29.61,29.63,29.56,29.56,87207.0,28.146,28.165,28.0984,28.0984,87207.0
2021-09-20 14:55:00,29.56,29.62,29.55,29.6,139088.0,28.0984,28.1555,28.0889,28.1364,139088.0
2021-09-20 15:00:00,29.6,29.64,29.57,29.6,377717.0,28.1364,28.1745,28.1079,28.1364,377717.0
2021-09-20 15:05:00,29.59,29.59,29.52,29.55,111648.0,28.1269,28.1269,28.0604,28.0889,111648.0
2021-09-20 15:10:00,29.54,29.56,29.49,29.49,195209.0,28.0794,28.0984,28.0319,28.0319,195209.0
2021-09-20 15:15:00,29.49,29.54,29.48,29.53,183837.0,28.0319,28.0794,28.0224,28.0699,183837.0
2021-09-20 15:20:00,29.52,29.58,29.52,29.55,154077.0,28.0604,28.1174,28.0604,28.0889,154077.0
2021-09-20 15:25:00,29.55,29.61,29.54,29.6,201824.0,28.0889,28.146,28.0794,28.1364,201824.0
2021-09-20 15:30:00,29.6,29.61,29.57,29.58,202233.0,28.1364,28.146,28.1079,28.1174,202233.0
2021-09-20 15:35:00,29.58,29.67,29.58,29.63,233994.0,28.1174,28.203,28.1174,28.165,233994.0
2021-09-20 15:40:00,29.64,29.7,29.63,29.7,172390.0,28.1745,28.2315,28.165,28.2315,172390.0
2021-09-20 15:45:00,29.7,29.7,29.64,29.64,305141.0,28.2315,28.2315,28.1745,28.1745,305141.0
2021-09-20 15:50:00,29.65,29.72,29.64,29.69,547753.0,28.184,28.2505,28.1745,28.222,547753.0
2021-09-20 15:55:00,29.69,29.79,29.68,29.78,969643.0,28.222,28.3171,28.2125,28.3075,969643.0
2021-09-21 09:30:00,30.09,30.34,29.99,30.03,498090.0,28.6022,28.8399,28.5072,28.5452,498090.0
2021-09-21 09:35:00,30.02,30.05,29.85,29.95,271058.0,28.5357,28.5642,28.3741,28.4691,271058.0
2021-09-21 09:40:00,29.95,30.02,29.87,30.0,214656.0,28.4691,28.5357,28.3931,28.5167,214656.0
2021-09-21 09:45:00,30.0,30.07,29.97,30.0,120993.0,28.5167,28.5832,28.4882,28.5167,120993.0
2021-09-21 09:50:00,29.99,30.01,29.93,29.95,207296.0,28.5072,28.5262,28.4501,28.4691,207296.0
2021-09-21 09:55:00,29.95,29.97,29.8,29.89,152505.0,28.4691,28.4882,28.3266,28.4121,152505.0
2021-09-21 10:00:00,29.89,30.0,29.89,29.99,169774.0,28.4121,28.5167,28.4121,28.5072,169774.0
2021-09-21 10:05:00,29.99,30.01,29.88,29.89,127722.0,28.5072,28.5262,28.4026,28.4121,127722.0
2021-09-21 10:10:00,29.89,29.92,29.84,29.85,88530.0,28.4121,28.4406,28.3646,28.3741,88530.0
2021-09-21 10:15:00,29.85,29.9,29.8,29.83,105286.0,28.3741,28.4216,28.3266,28.3551,105286.0
2021-09-21 10:20:00,29.83,29.83,29.75,29.78,73734.0,28.3551,28.3551,28.279,28.3075,73734.0
2021-09-21 10:25:00,29.79,29.83,29.77,29.82,112943.0,28.3171,28.3551,28.298,28.3456,112943.0
2021-09-21 10:30:00,29.82,29.83,29.75,29.79,93953.0,28.3456,28.3551,28.279,28.3171,93953.0
2021-09-21 10:35:00,29.79,29.81,29.75,29.81,81914.0,28.3171,28.3361,28.279,28.3361,81914.0
2021-09-21 10:40:00,29.82,29.83,29.77,29.78,64605.0,28.3456,28.3551,28.298,28.3075,64605.0
2021-09-21 10:45:00,29.77,29.79,29.69,29.7,50123.0,28.298,28.3171,28.222,28.2315,50123.0
2021-09-21 10:50:00,29.7,29.72,29.68,29.72,59769.0,28.2315,28.2505,28.2125,28.2505,59769.0
2021-09-21 10:55:00,29.72,29.74,29.68,29.72,65723.0,28.2505,28.2695,28.2125,28.2505,65723.0
2021-09-21 11:00:00,29.71,29.71,29.66,29.7,50640.0,28.241,28.241,28.1935,28.2315,50640.0
2021-09-21 11:05:00,29.71,29.75,29.7,29.74,58978.0,28.241,28.279,28.2315,28.2695,58978.0
2021-09-21 11:10:00,29.73,29.74,29.65,29.67,70514.0,28.26,28.2695,28.184,28.203,70514.0
2021-09-21 11:15:00,29.67,29.68,29.62,29.64,61375.0,28.203,28.2125,28.1555,28.1745,61375.0
2021-09-21 11:20:00,29.64,29.66,29.62,29.63,87113.0,28.1745,28.1935,28.1555,28.165,87113.0
2021-09-21 11:25:00,29.63,29.66,29.61,29.64,59350.0,28.165,28.1935,28.146,28.1745,59350.0
2021-09-21 11:30:00,29.64,29.8,29.63,29.8,103866.0,28.1745,28.3266,28.165,28.3266,103866.0
2021-09-21 11:35:00,29.79,29.8,29.75,29.75,50625.0,28.3171,28.3266,28.279,28.279,50625.0
2021-09-21 11:40:00,29.75,29.77,29.74,29.76,49934.0,28.279,28.298,28.2695,28.2885,49934.0
2021-09-21 11:45:00,29.76,29.8,29.74,29.77,82348.0,28.2885,28.3266,28.2695,28.298,82348.0
2021-09-21 11:50:00,29.77,29.81,29.76,29.81,57109.0,28.298,28.3361,28.2885,28.3361,57109.0
2021-09-21 11:55:00,29.81,29.82,29.78,29.82,56675.0,28.3361,28.3456,28.3075,28.3456,56675.0
2021-09-21 12:00:00,29.82,29.9,29.81,29.88,91306.0,28.3456,28.4216,28.3361,28.4026,91306.0
2021-09-21 12:05:00,29.88,29.91,29.86,29.91,57270.0,28.4026,28.4311,28.3836,28.4311,57270.0
2021-09-21 12:10:00,29.9,29.91,29.88,29.9,76207.0,28.4216,28.4311,28.4026,28.4216,76207.0
2021-09-21 12:15:00,29.9,29.91,29.85,29.86,67501.0,28.4216,28.4311,28.3741,28.3836,67501.0
2021-09-21 12:20:00,29.86,29.88,29.84,29.86,49033.0,28.3836,28.4026,28.3646,28.3836,49033.0
2021-09-21 12:25:00,29.86,29.87,29.84,29.85,30468.0,28.3836,28.3931,28.3646,28.3741,30468.0
2021-09-21 12:30:00,29.84,29.86,29.82,29.85,47158.0,28.3646,28.3836,28.3456,28.3741,47158.0
2021-09-21 12:35:00,29.85,29.85,29.81,29.84,30408.0,28.3741,28.3741,28.3361,28.3646,30408.0
2021-09-21 12:40:00,29.84,29.86,29.83,29.84,37610.0,28.3646,28.3836,28.3551,28.3646,37610.0
2021-09-21 12:45:00,29.84,29.84,29.81,29.83,27648.0,28.3646,28.3646,28.3361,28.3551,27648.0
2021-09-21 12:50:00,29.83,29.83,29.75,29.78,71744.0,28.3551,28.3551,28.279,28.3075,71744.0
2021-09-21 12:55:00,29.78,29.8,29.77,29.79,35043.0,28.3075,28.3266,28.298,28.3171,35043.0
2021-09-21 13:00:00,29.79,29.81,29.76,29.79,45589.0,28.3171,28.3361,28.2885,28.3171,45589.0
2021-09-21 13:05:00,29.78,29.79,29.76,29.77,32251.0,28.3075,28.3171,28.2885,28.298,32251.0
2021-09-21 13:10:00,29.78,29.79,29.76,29.77,31077.0,28.3075,28.3171,28.2885,28.298,31077.0
2021-09-21 13:15:00,29.77,29.78,29.74,29.78,42228.0,28.298,28.3075,28.2695,28.3075,42228.0
2021-09-21 13:20:00,29.78,29.79,29.7,29.71,56418.0,28.3075,28.3171,28.2315,28.241,56418.0
2021-09-21 13:25:00,29.71,29.73,29.68,29.69,33429.0,28.241,28.26,28.2125,28.222,33429.0
2021-09-21 13:30:00,29.69,29.72,29.68,29.7,51157.0,28.222,28.2505,28.2125,28.2315,51157.0
2021-09-21 13:35:00,29.7,29.71,29.68,29.71,33019.0,28.2315,28.241,28.2125,28.241,33019.0
2021-09-21 13:40:00,29.7,29.71,29.66,29.67,40525.0,28.2315,28.241,28.1935,28.203,40525.0
2021-09-21 13:45:00,29.67,29.68,29.64,29.67,70826.0,28.203,28.2125,28.1745,28.203,70826.0
2021-09-21 13:50:00,29.67,29.69,29.62,29.65,93397.0,28.203,28.222,28.1555,28.184,93397.0
2021-09-21 13:55:00,29.66,29.7,29.64,29.7,67119.0,28.1935,28.2315,28.1745,28.2315,67119.0
2021-09-21 14:00:00,29.7,29.75,29.69,29.75,100049.0,28.2315,28.279,28.222,28.279,100049.0
2021-09-21 14:05:00,29.74,29.76,29.71,29.71,52775.0,28.2695,28.2885,28.241,28.241,52775.0
2021-09-21 14:10:00,29.71,29.73,29.7,29.71,34171.0,28.241,28.26,28.2315,28.241,34171.0
2021-09-21 14:15:00,29.71,29.72,29.67,29.68,43932.0,28.241,28.2505,28.203,28.2125,43932.0
2021-09-21 14:20:00,29.68,29.69,29.65,29.66,51554.0,28.2125,28.222,28.184,28.1935,51554.0
2021-09-21 14:25:00,29.65,29.67,29.63,29.64,46763.0,28.184,28.203,28.165,28.1745,46763.0
2021-09-21 14:30:00,29.64,29.68,29.64,29.67,71121.0,28.1745,28.2125,28.1745,28.203,71121.0
2021-09-21 14:35:00,29.66,29.69,29.65,29.66,38826.0,28.1935,28.222,28.184,28.1935,38826.0
2021-09-21 14:40:00,29.66,29.68,29.65,29.67,61489.0,28.1935,28.2125,28.184,28.203,61489.0
2021-09-21 14:45:00,29.67,29.69,29.65,29.68,55361.0,28.203,28.222,28.184,28.2125,55361.0
2021-09-21 14:50:00,29.68,29.77,29.67,29.75,70107.0,28.2125,28.298,28.203,28.279,70107.0
2021-09-21 14:55:00,29.76,29.76,29.72,29.74,42411.0,28.2885,28.2885,28.2505,28.2695,42411.0
2021-09-21 15:00:00,29.74,29.79,29.73,29.76,101725.0,28.2695,28.3171,28.26,28.2885,101725.0
2021-09-21 15:05:00,29.76,29.79,29.75,29.77,100380.0,28.2885,28.3171,28.279,28.298,100380.0
2021-09-21 15:10:00,29.78,29.83,29.76,29.83,84252.0,28.3075,28.3551,28.2885,28.3551,84252.0
2021-09-21 15:15:00,29.83,29.84,29.78,29.79,95144.0,28.3551,28.3646,28.3075,28.3171,95144.0
2021-09-21 15:20:00,29.78,29.82,29.78,29.81,140725.0,28.3075,28.3456,28.3075,28.3361,140725.0
2021-09-21 15:25:00,29.8,29.84,29.8,29.83,70859.0,28.3266,28.3646,28.3266,28.3551,70859.0
2021-09-21 15:30:00,29.83,29.87,29.82,29.87,90331.0,28.3551,28.3931,28.3456,28.3931,90331.0
2021-09-21 15:35:00,29.87,29.89,29.84,29.85,116644.0,28.3931,28.4121,28.3646,28.3741,116644.0
2021-09-21 15:40:00,29.84,29.88,29.82,29.87,183172.0,28.3646,28.4026,28.3456,28.3931,183172.0
2021-09-21 15:45:00,29.87,29.87,29.78,29.79,205452.0,28.3931,28.3931,28.3075,28.3171,205452.0
2021-09-21 15:50:00,29.78,29.81,29.76,29.76,370959.0,28.3075,28.3361,28.2885,28.2885,370959.0
2021-09-21 15:55:00,29.76,29.77,29.71,29.71,545530.0,28.2885,28.298,28.241,28.241,545530.0
2021-09-22 09:30:00,29.91,30.08,29.81,30.05,317924.0,28.4311,28.5927,28.3361,28.5642,317924.0
2021-09-22 09:35:00,30.05,30.11,30.01,30.1,149106.0,28.5642,28.6212,28.5262,28.6117,149106.0
2021-09-22 09:40:00,30.1,30.13,30.05,30.13,109305.0,28.6117,28.6402,28.5642,28.6402,109305.0
2021-09-22 09:45:00,30.13,30.16,30.02,30.03,98727.0,28.6402,28.6688,28.5357,28.5452,98727.0
2021-09-22 09:50:00,30.03,30.09,29.98,30.0,141804.0,28.5452,28.6022,28.4977,28.5167,141804.0
2021-09-22 09:55:00,30.0,30.13,29.98,30.13,82339.0,28.5167,28.6402,28.4977,28.6402,82339.0
2021-09-22 10:00:00,30.13,30.14,30.08,30.11,97718.0,28.6402,28.6497,28.5927,28.6212,97718.0
2021-09-22 10:05:00,30.11,30.14,30.06,30.07,111082.0,28.6212,28.6497,28.5737,28.5832,111082.0
2021-09-22 10:10:00,30.08,30.09,30.02,30.04,98469.0,28.5927,28.6022,28.5357,28.5547,98469.0
2021-09-22 10:15:00,30.04,30.14,30.03,30.09,128917.0,28.5547,28.6497,28.5452,28.6022,128917.0
2021-09-22 10:20:00,30.09,30.1,30.05,30.07,86609.0,28.6022,28.6117,28.5642,28.5832,86609.0
2021-09-22 10:25:00,30.07,30.09,30.03,30.03,48449.0,28.5832,28.6022,28.5452,28.5452,48449.0
2021-09-22 10:30:00,30.04,30.07,30.01,30.04,77493.0,28.5547,28.5832,28.5262,28.5547,77493.0
2021-09-22 10:35:00,30.05,30.06,30.01,30.02,45834.0,28.5642,28.5737,28.5262,28.5357,45834.0
2021-09-22 10:40:00,30.02,30.03,29.99,30.0,63518.0,28.5357,28.5452,28.5072,28.5167,63518.0
2021-09-22 10:45:00,30.0,30.02,29.97,30.01,45950.0,28.5167,28.5357,28.4882,28.5262,45950.0
2021-09-22 10:50:00,30.0,30.05,29.98,29.99,67513.0,28.5167,28.5642,28.4977,28.5072,67513.0
2021-09-22 10:55:00,29.99,30.01,29.97,29.99,50734.0,28.5072,28.5262,28.4882,28.5072,50734.0
2021-09-22 11:00:00,29.98,30.01,29.97,29.98,85038.0,28.4977,28.5262,28.4882,28.4977,85038.0
2021-09-22 11:05:00,29.98,29.99,29.95,29.96,29621.0,28.4977,28.5072,28.4691,28.4786,29621.0
2021-09-22 11:10:00,29.95,30.02,29.95,30.0,54010.0,28.4691,28.5357,28.4691,28.5167,54010.0
2021-09-22 11:15:00,30.0,30.03,29.99,30.02,37287.0,28.5167,28.5452,28.5072,28.5357,37287.0
2021-09-22 11:20:00,30.01,30.04,29.99,30.03,55431.0,28.5262,28.5547,28.5072,28.5452,55431.0
2021-09-22 11:25:00,30.03,30.05,30.01,30.04,61763.0,28.5452,28.5642,28.5262,28.5547,61763.0
2021-09-22 11:30:00,30.04,30.05,30.01,30.03,62337.0,28.5547,28.5642,28.5262,28.5452,62337.0
2021-09-22 11:35:00,30.04,30.04,30.0,30.02,49922.0,28.5547,28.5547,28.5167,28.5357,49922.0
2021-09-22 11:40:00,30.03,30.05,30.02,30.04,46324.0,28.5452,28.5642,28.5357,28.5547,46324.0
2021-09-22 11:45:00,30.04,30.05,30.03,30.05,59245.0,28.5547,28.5642,28.5452,28.5642,59245.0
2021-09-22 11:50:00,30.05,30.1,30.0,30.02,158269.0,28.5642,28.6117,28.5167,28.5357,158269.0
2021-09-22 11:55:00,30.02,30.05,30.01,30.04,41655.0,28.5357,28.5642,28.5262,28.5547,41655.0
2021-09-22 12:00:00,30.04,30.04,30.01,30.02,60781.0,28.5547,28.5547,28.5262,28.5357,60781.0
2021-09-22 12:05:00,30.02,30.03,29.98,29.98,35069.0,28.5357,28.5452,28.4977,28.4977,35069.0
2021-09-22 12:10:00,29.99,30.0,29.96,29.97,32054.0,28.5072,28.5167,28.4786,28.4882,32054.0
2021-09-22 12:15:00,29.96,29.98,29.96,29.96,28144.0,28.4786,28.4977,28.4786,28.4786,28144.0
2021-09-22 12:20:00,29.96,29.99,29.96,29.99,40872.0,28.4786,28.5072,28.4786,28.5072,40872.0
2021-09-22 12:25:00,29.98,30.01,29.98,29.99,36425.0,28.4977,28.5262,28.4977,28.5072,36425.0
2021-09-22 12:30:00,30.0,30.01,29.99,30.0,33168.0,28.5167,28.5262,28.5072,28.5167,33168.0
2021-09-22 12:35:00,30.0,30.01,29.95,29.96,45832.0,28.5167,28.5262,28.4691,28.4786,45832.0
2021-09-22 12:40:00,29.96,29.96,29.94,29.96,18087.0,28.4786,28.4786,28.4596,28.4786,18087.0
2021-09-22 12:45:00,29.96,29.98,29.95,29.96,30251.0,28.4786,28.4977,28.4691,28.4786,30251.0
2021-09-22 12:50:00,29.96,29.98,29.94,29.95,29167.0,28.4786,28.4977,28.4596,28.4691,29167.0
2021-09-22 12:55:00,29.95,29.96,29.94,29.96,19084.0,28.4691,28.4786,28.4596,28.4786,19084.0
2021-09-22 13:00:00,29.96,29.96,29.92,29.95,59717.0,28.4786,28.4786,28.4406,28.4691,59717.0
2021-09-22 13:05:00,29.94,29.96,29.93,29.94,43781.0,28.4596,28.4786,28.4501,28.4596,43781.0
2021-09-22 13:10:00,29.93,29.94,29.92,29.92,21543.0,28.4501,28.4596,28.4406,28.4406,21543.0
2021-09-22 13:15:00,29.93,29.93,29.9,29.92,34002.0,28.4501,28.4501,28.4216,28.4406,34002.0
2021-09-22 13:20:00,29.93,29.96,29.92,29.93,36110.0,28.4501,28.4786,28.4406,28.4501,36110.0
2021-09-22 13:25:00,29.94,29.96,29.93,29.96,25842.0,28.4596,28.4786,28.4501,28.4786,25842.0
2021-09-22 13:30:00,29.95,29.97,29.94,29.96,49902.0,28.4691,28.4882,28.4596,28.4786,49902.0
2021-09-22 13:35:00,29.96,29.97,29.94,29.95,76344.0,28.4786,28.4882,28.4596,28.4691,76344.0
2021-09-22 13:40:00,29.94,29.97,29.92,29.96,54843.0,28.4596,28.4882,28.4406,28.4786,54843.0
2021-09-22 13:45:00,29.96,29.98,29.95,29.98,37821.0,28.4786,28.4977,28.4691,28.4977,37821.0
2021-09-22 13:50:00,29.98,29.99,29.95,29.96,66496.0,28.4977,28.5072,28.4691,28.4786,66496.0
2021-09-22 13:55:00,29.95,29.96,29.91,29.92,98885.0,28.4691,28.4786,28.4311,28.4406,98885.0
2021-09-22 14:00:00,29.92,30.01,29.85,30.0,198048.0,28.4406,28.5262,28.3741,28.5167,198048.0
2021-09-22 14:05:00,30.0,30.03,29.97,30.01,61260.0,28.5167,28.5452,28.4882,28.5262,61260.0
2021-09-22 14:10:00,30.01,30.08,29.99,30.07,52731.0,28.5262,28.5927,28.5072,28.5832,52731.0
2021-09-22 14:15:00,30.08,30.11,30.05,30.05,68912.0,28.5927,28.6212,28.5642,28.5642,68912.0
2021-09-22 14:20:00,30.05,30.07,30.01,30.03,47813.0,28.5642,28.5832,28.5262,28.5452,47813.0
2021-09-22 14:25:00,30.03,30.06,30.02,30.05,51781.0,28.5452,28.5737,28.5357,28.5642,51781.0
2021-09-22 14:30:00,30.06,30.08,30.02,30.06,85222.0,28.5737,28.5927,28.5357,28.5737,85222.0
2021-09-22 14:35:00,30.06,30.08,30.01,30.02,69730.0,28.5737,28.5927,28.5262,28.5357,69730.0
2021-09-22 14:40:00,30.01,30.01,29.93,29.95,92928.0,28.5262,28.5262,28.4501,28.4691,92928.0
2021-09-22 14:45:00,29.94,29.94,29.87,29.88,80141.0,28.4596,28.4596,28.3931,28.4026,80141.0
2021-09-22 14:50:00,29.88,29.96,29.83,29.94,89474.0,28.4026,28.4786,28.3551,28.4596,89474.0
2021-09-22 14:55:00,29.94,29.95,29.9,29.93,78128.0,28.4596,28.4691,28.4216,28.4501,78128.0
2021-09-22 15:00:00,29.93,29.94,29.9,29.91,62967.0,28.4501,28.4596,28.4216,28.4311,62967.0
2021-09-22 15:05:00,29.91,29.96,29.88,29.95,67466.0,28.4311,28.4786,28.4026,28.4691,67466.0
2021-09-22 15:10:00,29.96,30.02,29.93,30.01,130719.0,28.4786,28.5357,28.4501,28.5262,130719.0
2021-09-22 15:15:00,30.01,30.07,30.0,30.07,109827.0,28.5262,28.5832,28.5167,28.5832,109827.0
2021-09-22 15:20:00,30.07,30.08,30.01,30.02,134746.0,28.5832,28.5927,28.5262,28.5357,134746.0
2021-09-22 15:25:00,30.03,30.04,29.99,30.01,99802.0,28.5452,28.5547,28.5072,28.5262,99802.0
2021-09-22 15:30:00,30.01,30.01,29.96,30.0,126009.0,28.5262,28.5262,28.4786,28.5167,126009.0
2021-09-22 15:35:00,29.99,30.06,29.98,30.03,179784.0,28.5072,28.5737,28.4977,28.5452,179784.0
2021-09-22 15:40:00,30.03,30.04,29.93,29.95,133494.0,28.5452,28.5547,28.4501,28.4691,133494.0
2021-09-22 15:45:00,29.95,29.97,29.93,29.93,99381.0,28.4691,28.4882,28.4501,28.4501,99381.0
2021-09-22 15:50:00,29.93,29.94,29.89,29.91,308221.0,28.4501,28.4596,28.4121,28.4311,308221.0
2021-09-22 15:55:00,29.91,29.91,29.83,29.87,717490.0,28.4311,28.4311,28.3551,28.3931,717490.0
2021-09-23 09:30:00,29.87,30.2,29.87,30.09,255320.0,28.3931,28.7068,28.3931,28.6022,255320.0
2021-09-23 09:35:00,30.09,30.2,30.07,30.19,120448.0,28.6022,28.7068,28.5832,28.6973,120448.0
2021-09-23 09:40:00,30.19,30.2,30.1,30.16,112356.0,28.6973,28.7068,28.6117,28.6688,112356.0
2021-09-23 09:45:00,30.16,30.22,30.16,30.21,102604.0,28.6688,28.7258,28.6688,28.7163,102604.0
2021-09-23 09:50:00,30.21,30.22,30.15,30.18,94741.0,28.7163,28.7258,28.6593,28.6878,94741.0
2021-09-23 09:55:00,30.19,30.23,30.1,30.11,151784.0,28.6973,28.7353,28.6117,28.6212,151784.0
2021-09-23 10:00:00,30.11,30.17,30.09,30.16,172898.0,28.6212,28.6783,28.6022,28.6688,172898.0
2021-09-23 10:05:00,30.17,30.23,30.16,30.22,119898.0,28.6783,28.7353,28.6688,28.7258,119898.0
2021-09-23 10:10:00,30.23,30.28,30.22,30.28,146828.0,28.7353,28.7828,28.7258,28.7828,146828.0
2021-09-23 10:15:00,30.28,30.31,30.27,30.3,111574.0,28.7828,28.8113,28.7733,28.8018,111574.0
2021-09-23 10:20:00,30.31,30.34,30.26,30.28,100308.0,28.8113,28.8399,28.7638,28.7828,100308.0
2021-09-23 10:25:00,30.28,30.31,30.26,30.27,67194.0,28.7828,28.8113,28.7638,28.7733,67194.0
2021-09-23 10:30:00,30.27,30.27,30.21,30.21,79122.0,28.7733,28.7733,28.7163,28.7163,79122.0
2021-09-23 10:35:00,30.21,30.22,30.15,30.18,66629.0,28.7163,28.7258,28.6593,28.6878,66629.0
2021-09-23 10:40:00,30.19,30.2,30.17,30.17,45926.0,28.6973,28.7068,28.6783,28.6783,45926.0
2021-09-23 10:45:00,30.17,30.22,30.17,30.21,71591.0,28.6783,28.7258,28.6783,28.7163,71591.0
2021-09-23 10:50:00,30.21,30.3,30.2,30.29,68735.0,28.7163,28.8018,28.7068,28.7923,68735.0
2021-09-23 10:55:00,30.29,30.33,30.28,30.3,159575.0,28.7923,28.8304,28.7828,28.8018,159575.0
2021-09-23 11:00:00,30.3,30.31,30.27,30.27,80312.0,28.8018,28.8113,28.7733,28.7733,80312.0
2021-09-23 11:05:00,30.27,30.3,30.25,30.3,81520.0,28.7733,28.8018,28.7543,28.8018,81520.0
2021-09-23 11:10:00,30.29,30.32,30.26,30.3,72650.0,28.7923,28.8208,28.7638,28.8018,72650.0
2021-09-23 11:15:00,30.3,30.31,30.27,30.3,65310.0,28.8018,28.8113,28.7733,28.8018,65310.0
2021-09-23 11:20:00,30.3,30.3,30.24,30.29,78166.0,28.8018,28.8018,28.7448,28.7923,78166.0
2021-09-23 11:25:00,30.28,30.29,30.25,30.28,97975.0,28.7828,28.7923,28.7543,28.7828,97975.0
2021-09-23 11:30:00,30.28,30.3,30.27,30.29,96791.0,28.7828,28.8018,28.7733,28.7923,96791.0
2021-09-23 11:35:00,30.28,30.35,30.28,30.34,94436.0,28.7828,28.8494,28.7828,28.8399,94436.0
2021-09-23 11:40:00,30.34,30.34,30.26,30.27,137803.0,28.8399,28.8399,28.7638,28.7733,137803.0
2021-09-23 11:45:00,30.26,30.27,30.21,30.23,85805.0,28.7638,28.7733,28.7163,28.7353,85805.0
2021-09-23 11:50:00,30.22,30.27,30.22,30.26,62959.0,28.7258,28.7733,28.7258,28.7638,62959.0
2021-09-23 11:55:00,30.26,30.27,30.23,30.25,53945.0,28.7638,28.7733,28.7353,28.7543,53945.0
2021-09-23 12:00:00,30.25,30.28,30.24,30.27,55364.0,28.7543,28.7828,28.7448,28.7733,55364.0
2021-09-23 12:05:00,30.28,30.3,30.26,30.3,47177.0,28.7828,28.8018,28.7638,28.8018,47177.0
2021-09-23 12:10:00,30.3,30.34,30.29,30.32,50992.0,28.8018,28.8399,28.7923,28.8208,50992.0
2021-09-23 12:15:00,30.33,30.34,30.3,30.34,50134.0,28.8304,28.8399,28.8018,28.8399,50134.0
2021-09-23 12:20:00,30.34,30.38,30.33,30.35,119842.0,28.8399,28.8779,28.8304,28.8494,119842.0
2021-09-23 12:25:00,30.35,30.4,30.34,30.38,110063.0,28.8494,28.8969,28.8399,28.8779,110063.0
2021-09-23 12:30:00,30.38,30.38,30.35,30.36,55092.0,28.8779,28.8779,28.8494,28.8589,55092.0
2021-09-23 12:35:00,30.36,30.39,30.35,30.38,44992.0,28.8589,28.8874,28.8494,28.8779,44992.0
2021-09-23 12:40:00,30.38,30.38,30.35,30.36,42256.0,28.8779,28.8779,28.8494,28.8589,42256.0
2021-09-23 12:45:00,30.36,30.37,30.33,30.33,35502.0,28.8589,28.8684,28.8304,28.8304,35502.0
2021-09-23 12:50:00,30.33,30.34,30.31,30.32,36822.0,28.8304,28.8399,28.8113,28.8208,36822.0
2021-09-23 12:55:00,30.32,30.33,30.27,30.28,61734.0,28.8208,28.8304,28.7733,28.7828,61734.0
2021-09-23 13:00:00,30.28,30.3,30.26,30.26,69773.0,28.7828,28.8018,28.7638,28.7638,69773.0
2021-09-23 13:05:00,30.27,30.3,30.25,30.3,100956.0,28.7733,28.8018,28.7543,28.8018,100956.0
2021-09-23 13:10:00,30.3,30.31,30.28,30.3,35206.0,28.8018,28.8113,28.7828,28.8018,35206.0
2021-09-23 13:15:00,30.31,30.31,30.29,30.31,64980.0,28.8113,28.8113,28.7923,28.8113,64980.0
2021-09-23 13:20:00,30.31,30.33,30.28,30.33,58393.0,28.8113,28.8304,28.7828,28.8304,58393.0
2021-09-23 13:25:00,30.33,30.36,30.32,30.35,71420.0,28.8304,28.8589,28.8208,28.8494,71420.0
2021-09-23 13:30:00,30.36,30.37,30.33,30.36,104853.0,28.8589,28.8684,28.8304,28.8589,104853.0
2021-09-23 13:35:00,30.36,30.38,30.34,30.36,81048.0,28.8589,28.8779,28.8399,28.8589,81048.0
2021-09-23 13:40:00,30.37,30.39,30.36,30.39,56867.0,28.8684,28.8874,28.8589,28.8874,56867.0
2021-09-23 13:45:00,30.39,30.4,30.37,30.4,61750.0,28.8874,28.8969,28.8684,28.8969,61750.0
2021-09-23 13:50:00,30.4,30.41,30.37,30.39,58450.0,28.8969,28.9064,28.8684,28.8874,58450.0
2021-09-23 13:55:00,30.38,30.39,30.34,30.36,70330.0,28.8779,28.8874,28.8399,28.8589,70330.0
2021-09-23 14:00:00,30.36,30.36,30.33,30.34,50692.0,28.8589,28.8589,28.8304,28.8399,50692.0
2021-09-23 14:05:00,30.34,30.35,30.3,30.3,27641.0,28.8399,28.8494,28.8018,28.8018,27641.0
2021-09-23 14:10:00,30.3,30.32,30.29,30.32,51387.0,28.8018,28.8208,28.7923,28.8208,51387.0
2021-09-23 14:15:00,30.32,30.33,30.3,30.3,24692.0,28.8208,28.8304,28.8018,28.8018,24692.0
2021-09-23 14:20:00,30.31,30.33,30.29,30.3,59031.0,28.8113,28.8304,28.7923,28.8018,59031.0
2021-09-23 14:25:00,30.3,30.31,30.29,30.3,18655.0,28.8018,28.8113,28.7923,28.8018,18655.0
2021-09-23 14:30:00,30.3,30.33,30.28,30.29,51233.0,28.8018,28.8304,28.7828,28.7923,51233.0
2021-09-23 14:35:00,30.28,30.29,30.24,30.24,52275.0,28.7828,28.7923,28.7448,28.7448,52275.0
2021-09-23 14:40:00,30.25,30.26,30.24,30.25,54029.0,28.7543,28.7638,28.7448,28.7543,54029.0
2021-09-23 14:45:00,30.24,30.25,30.21,30.21,63034.0,28.7448,28.7543,28.7163,28.7163,63034.0
2021-09-23 14:50:00,30.21,30.23,30.2,30.2,79689.0,28.7163,28.7353,28.7068,28.7068,79689.0
2021-09-23 14:55:00,30.21,30.22,30.19,30.2,50095.0,28.7163,28.7258,28.6973,28.7068,50095.0
2021-09-23 15:00:00,30.21,30.23,30.2,30.22,50673.0,28.7163,28.7353,28.7068,28.7258,50673.0
2021-09-23 15:05:00,30.22,30.23,30.18,30.2,84739.0,28.7258,28.7353,28.6878,28.7068,84739.0
2021-09-23 15:10:00,30.2,30.2,30.17,30.18,91349.0,28.7068,28.7068,28.6783,28.6878,91349.0
2021-09-23 15:15:00,30.17,30.18,30.15,30.17,58628.0,28.6783,28.6878,28.6593,28.6783,58628.0
2021-09-23 15:20:00,30.17,30.18,30.16,30.18,113023.0,28.6783,28.6878,28.6688,28.6878,113023.0
2021-09-23 15:25:00,30.18,30.21,30.17,30.2,130866.0,28.6878,28.7163,28.6783,28.7068,130866.0
2021-09-23 15:30:00,30.19,30.25,30.18,30.24,222974.0,28.6973,28.7543,28.6878,28.7448,222974.0
2021-09-23 15:35:00,30.24,30.25,30.2,30.23,227358.0,28.7448,28.7543,28.7068,28.7353,227358.0
2021-09-23 15:40:00,30.24,30.27,30.23,30.25,121891.0,28.7448,28.7733,28.7353,28.7543,121891.0
2021-09-23 15:45:00,30.25,30.26,30.22,30.23,228871.0,28.7543,28.7638,28.7258,28.7353,228871.0
2021-09-23 15:50:00,30.22,30.25,30.2,30.24,349621.0,28.7258,28.7543,28.7068,28.7448,349621.0
2021-09-23 15:55:00,30.24,30.24,30.19,30.2,464481.0,28.7448,28.7448,28.6973,28.7068,464481.0
2021-09-24 09:30:00,30.11,30.3,30.06,30.29,338220.0,28.6212,28.8018,28.5737,28.7923,338220.0
2021-09-24 09:35:00,30.28,30.32,30.23,30.27,125404.0,28.7828,28.8208,28.7353,28.7733,125404.0
2021-09-24 09:40:00,30.27,30.35,30.26,30.35,164218.0,28.7733,28.8494,28.7638,28.8494,164218.0
2021-09-24 09:45:00,30.35,30.36,30.16,30.21,111917.0,28.8494,28.8589,28.6688,28.7163,111917.0
2021-09-24 09:50:00,30.21,30.3,30.2,30.26,132380.0,28.7163,28.8018,28.7068,28.7638,132380.0
2021-09-24 09:55:00,30.25,30.49,30.25,30.49,186135.0,28.7543,28.9824,28.7543,28.9824,186135.0
2021-09-24 10:00:00,30.49,30.53,30.47,30.49,129290.0,28.9824,29.0205,28.9634,28.9824,129290.0
2021-09-24 10:05:00,30.49,30.51,30.46,30.48,99329.0,28.9824,29.0015,28.9539,28.9729,99329.0
2021-09-24 10:10:00,30.48,30.52,30.47,30.52,121622.0,28.9729,29.011,28.9634,29.011,121622.0
2021-09-24 10:15:00,30.52,30.54,30.46,30.48,117942.0,29.011,29.03,28.9539,28.9729,117942.0
2021-09-24 10:20:00,30.48,30.48,30.39,30.42,127760.0,28.9729,28.9729,28.8874,28.9159,127760.0
2021-09-24 10:25:00,30.42,30.44,30.39,30.41,85708.0,28.9159,28.9349,28.8874,28.9064,85708.0
2021-09-24 10:30:00,30.4,30.44,30.37,30.44,191221.0,28.8969,28.9349,28.8684,28.9349,191221.0
2021-09-24 10:35:00,30.44,30.47,30.41,30.44,165713.0,28.9349,28.9634,28.9064,28.9349,165713.0
2021-09-24 10:40:00,30.44,30.47,30.43,30.44,76927.0,28.9349,28.9634,28.9254,28.9349,76927.0
2021-09-24 10:45:00,30.44,30.53,30.43,30.49,110555.0,28.9349,29.0205,28.9254,28.9824,110555.0
2021-09-24 10:50:00,30.49,30.54,30.47,30.54,158787.0,28.9824,29.03,28.9634,29.03,158787.0
2021-09-24 10:55:00,30.54,30.6,30.53,30.55,160701.0,29.03,29.087,29.0205,29.0395,160701.0
2021-09-24 11:00:00,30.54,30.6,30.51,30.6,110250.0,29.03,29.087,29.0015,29.087,110250.0
2021-09-24 11:05:00,30.6,30.63,30.55,30.61,144136.0,29.087,29.1155,29.0395,29.0965,144136.0
2021-09-24 11:10:00,30.62,30.66,30.59,30.61,120861.0,29.106,29.144,29.0775,29.0965,120861.0
2021-09-24 11:15:00,30.61,30.62,30.55,30.61,108145.0,29.0965,29.106,29.0395,29.0965,108145.0
2021-09-24 11:20:00,30.6,30.62,30.58,30.61,116620.0,29.087,29.106,29.068,29.0965,116620.0
2021-09-24 11:25:00,30.6,30.63,30.54,30.61,275163.0,29.087,29.1155,29.03,29.0965,275163.0
2021-09-24 11:30:00,30.61,30.62,30.59,30.62,107308.0,29.0965,29.106,29.0775,29.106,107308.0
2021-09-24 11:35:00,30.61,30.62,30.55,30.61,89488.0,29.0965,29.106,29.0395,29.0965,89488.0
2021-09-24 11:40:00,30.61,30.62,30.57,30.6,98352.0,29.0965,29.106,29.0585,29.087,98352.0
2021-09-24 11:45:00,30.6,30.62,30.57,30.62,60808.0,29.087,29.106,29.0585,29.106,60808.0
2021-09-24 11:50:00,30.62,30.68,30.61,30.67,191722.0,29.106,29.163,29.0965,29.1535,191722.0
2021-09-24 11:55:00,30.67,30.69,30.64,30.65,108392.0,29.1535,29.1726,29.125,29.1345,108392.0
2021-09-24 12:00:00,30.66,30.66,30.63,30.65,86859.0,29.144,29.144,29.1155,29.1345,86859.0
2021-09-24 12:05:00,30.65,30.68,30.63,30.64,69488.0,29.1345,29.163,29.1155,29.125,69488.0
2021-09-24 12:10:00,30.64,30.65,30.61,30.64,83043.0,29.125,29.1345,29.0965,29.125,83043.0
2021-09-24 12:15:00,30.64,30.68,30.63,30.65,63148.0,29.125,29.163,29.1155,29.1345,63148.0
2021-09-24 12:20:00,30.65,30.67,30.59,30.61,73044.0,29.1345,29.1535,29.0775,29.0965,73044.0
2021-09-24 12:25:00,30.61,30.62,30.6,30.62,52944.0,29.0965,29.106,29.087,29.106,52944.0
2021-09-24 12:30:00,30.62,30.64,30.58,30.6,61240.0,29.106,29.125,29.068,29.087,61240.0
2021-09-24 12:35:00,30.6,30.61,30.58,30.59,60868.0,29.087,29.0965,29.068,29.0775,60868.0
2021-09-24 12:40:00,30.59,30.6,30.56,30.57,36259.0,29.0775,29.087,29.049,29.0585,36259.0
2021-09-24 12:45:00,30.57,30.59,30.56,30.58,81130.0,29.0585,29.0775,29.049,29.068,81130.0
2021-09-24 12:50:00,30.58,30.58,30.54,30.57,87551.0,29.068,29.068,29.03,29.0585,87551.0
2021-09-24 12:55:00,30.58,30.58,30.54,30.56,93043.0,29.068,29.068,29.03,29.049,93043.0
2021-09-24 13:00:00,30.55,30.57,30.53,30.55,52702.0,29.0395,29.0585,29.0205,29.0395,52702.0
2021-09-24 13:05:00,30.55,30.56,30.54,30.55,30692.0,29.0395,29.049,29.03,29.0395,30692.0
2021-09-24 13:10:00,30.55,30.58,30.53,30.57,57617.0,29.0395,29.068,29.0205,29.0585,57617.0
2021-09-24 13:15:00,30.56,30.57,30.53,30.53,45446.0,29.049,29.0585,29.0205,29.0205,45446.0
2021-09-24 13:20:00,30.53,30.56,30.52,30.55,107901.0,29.0205,29.049,29.011,29.0395,107901.0
2021-09-24 13:25:00,30.55,30.56,30.54,30.55,51549.0,29.0395,29.049,29.03,29.0395,51549.0
2021-09-24 13:30:00,30.55,30.56,30.5,30.51,38279.0,29.0395,29.049,28.9919,29.0015,38279.0
2021-09-24 13:35:00,30.52,30.55,30.51,30.54,52522.0,29.011,29.0395,29.0015,29.03,52522.0
2021-09-24 13:40:00,30.54,30.54,30.52,30.54,34782.0,29.03,29.03,29.011,29.03,34782.0
2021-09-24 13:45:00,30.53,30.57,30.51,30.57,90019.0,29.0205,29.0585,29.0015,29.0585,90019.0
2021-09-24 13:50:00,30.57,30.58,30.55,30.58,71656.0,29.0585,29.068,29.0395,29.068,71656.0
2021-09-24 13:55:00,30.58,30.58,30.54,30.55,36423.0,29.068,29.068,29.03,29.0395,36423.0
2021-09-24 14:00:00,30.54,30.58,30.53,30.57,87683.0,29.03,29.068,29.0205,29.0585,87683.0
2021-09-24 14:05:00,30.56,30.57,30.53,30.55,46647.0,29.049,29.0585,29.0205,29.0395,46647.0
2021-09-24 14:10:00,30.55,30.57,30.53,30.54,60060.0,29.0395,29.0585,29.0205,29.03,60060.0
2021-09-24 14:15:00,30.53,30.54,30.51,30.54,52820.0,29.0205,29.03,29.0015,29.03,52820.0
2021-09-24 14:20:00,30.54,30.54,30.51,30.54,92020.0,29.03,29.03,29.0015,29.03,92020.0
2021-09-24 14:25:00,30.53,30.56,30.52,30.53,47563.0,29.0205,29.049,29.011,29.0205,47563.0
2021-09-24 14:30:00,30.53,30.55,30.51,30.54,84287.0,29.0205,29.0395,29.0015,29.03,84287.0
2021-09-24 14:35:00,30.53,30.54,30.53,30.53,14228.0,29.0205,29.03,29.0205,29.0205,14228.0
2021-09-24 14:40:00,30.53,30.57,30.53,30.57,47990.0,29.0205,29.0585,29.0205,29.0585,47990.0
2021-09-24 14:45:00,30.57,30.57,30.55,30.55,54424.0,29.0585,29.0585,29.0395,29.0395,54424.0
2021-09-24 14:50:00,30.55,30.56,30.54,30.56,35242.0,29.0395,29.049,29.03,29.049,35242.0
2021-09-24 14:55:00,30.55,30.58,30.54,30.58,27029.0,29.0395,29.068,29.03,29.068,27029.0
2021-09-24 15:00:00,30.58,30.58,30.54,30.55,93964.0,29.068,29.068,29.03,29.0395,93964.0
2021-09-24 15:05:00,30.55,30.55,30.52,30.52,88952.0,29.0395,29.0395,29.011,29.011,88952.0
2021-09-24 15:10:00,30.53,30.53,30.5,30.52,59495.0,29.0205,29.0205,28.9919,29.011,59495.0
2021-09-24 15:15:00,30.52,30.53,30.5,30.51,81690.0,29.011,29.0205,28.9919,29.0015,81690.0
2021-09-24 15:20:00,30.5,30.55,30.49,30.53,185890.0,28.9919,29.0395,28.9824,29.0205,185890.0
2021-09-24 15:25:00,30.53,30.53,30.49,30.5,36581.0,29.0205,29.0205,28.9824,28.9919,36581.0
2021-09-24 15:30:00,30.5,30.5,30.45,30.46,107346.0,28.9919,28.9919,28.9444,28.9539,107346.0
2021-09-24 15:35:00,30.46,30.48,30.43,30.46,163203.0,28.9539,28.9729,28.9254,28.9539,163203.0
2021-09-24 15:40:00,30.47,30.49,30.46,30.47,93331.0,28.9634,28.9824,28.9539,28.9634,93331.0
2021-09-24 15:45:00,30.48,30.49,30.44,30.44,135777.0,28.9729,28.9824,28.9349,28.9349,135777.0
2021-09-24 15:50:00,30.44,30.46,30.4,30.42,374328.0,28.9349,28.9539,28.8969,28.9159,374328.0
2021-09-24 15:55:00,30.42,30.44,30.39,30.42,525081.0,28.9159,28.9349,28.8874,28.9159,525081.0
2021-09-27 09:30:00,30.35,30.49,30.25,30.41,203697.0,28.8494,28.9824,28.7543,28.9064,203697.0
2021-09-27 09:35:00,30.41,30.64,30.39,30.64,107621.0,28.9064,29.125,28.8874,29.125,107621.0
2021-09-27 09:40:00,30.64,30.69,30.53,30.69,123573.0,29.125,29.1726,29.0205,29.1726,123573.0
2021-09-27 09:45:00,30.7,30.73,30.64,30.71,138813.0,29.1821,29.2106,29.125,29.1916,138813.0
2021-09-27 09:50:00,30.7,30.77,30.67,30.72,75120.0,29.1821,29.2486,29.1535,29.2011,75120.0
2021-09-27 09:55:00,30.73,30.73,30.65,30.71,85801.0,29.2106,29.2106,29.1345,29.1916,85801.0
2021-09-27 10:00:00,30.7,30.75,30.64,30.74,85259.0,29.1821,29.2296,29.125,29.2201,85259.0
2021-09-27 10:05:00,30.74,30.77,30.69,30.73,128861.0,29.2201,29.2486,29.1726,29.2106,128861.0
2021-09-27 10:10:00,30.73,30.75,30.69,30.74,75550.0,29.2106,29.2296,29.1726,29.2201,75550.0
2021-09-27 10:15:00,30.74,30.76,30.71,30.72,77621.0,29.2201,29.2391,29.1916,29.2011,77621.0
2021-09-27 10:20:00,30.73,30.75,30.69,30.74,111154.0,29.2106,29.2296,29.1726,29.2201,111154.0
2021-09-27 10:25:00,30.74,30.79,30.72,30.79,90022.0,29.2201,29.2676,29.2011,29.2676,90022.0
2021-09-27 10:30:00,30.79,30.82,30.79,30.8,70420.0,29.2676,29.2961,29.2676,29.2771,70420.0
2021-09-27 10:35:00,30.8,30.81,30.77,30.8,51013.0,29.2771,29.2866,29.2486,29.2771,51013.0
2021-09-27 10:40:00,30.8,30.81,30.77,30.78,80811.0,29.2771,29.2866,29.2486,29.2581,80811.0
2021-09-27 10:45:00,30.78,30.79,30.72,30.73,78986.0,29.2581,29.2676,29.2011,29.2106,78986.0
2021-09-27 10:50:00,30.73,30.73,30.63,30.64,82439.0,29.2106,29.2106,29.1155,29.125,82439.0
2021-09-27 10:55:00,30.64,30.68,30.62,30.65,81682.0,29.125,29.163,29.106,29.1345,81682.0
2021-09-27 11:00:00,30.65,30.68,30.64,30.68,59855.0,29.1345,29.163,29.125,29.163,59855.0
2021-09-27 11:05:00,30.68,30.68,30.63,30.65,36515.0,29.163,29.163,29.1155,29.1345,36515.0
2021-09-27 11:10:00,30.64,30.65,30.6,30.62,34634.0,29.125,29.1345,29.087,29.106,34634.0
2021-09-27 11:15:00,30.61,30.64,30.6,30.61,38372.0,29.0965,29.125,29.087,29.0965,38372.0
2021-09-27 11:20:00,30.62,30.64,30.59,30.62,50478.0,29.106,29.125,29.0775,29.106,50478.0
2021-09-27 11:25:00,30.62,30.7,30.6,30.7,116369.0,29.106,29.1821,29.087,29.1821,116369.0
2021-09-27 11:30:00,30.69,30.71,30.68,30.7,69619.0,29.1726,29.1916,29.163,29.1821,69619.0
2021-09-27 11:35:00,30.7,30.72,30.67,30.71,73467.0,29.1821,29.2011,29.1535,29.1916,73467.0
2021-09-27 11:40:00,30.7,30.71,30.62,30.65,64503.0,29.1821,29.1916,29.106,29.1345,64503.0
2021-09-27 11:45:00,30.65,30.67,30.61,30.65,81049.0,29.1345,29.1535,29.0965,29.1345,81049.0
2021-09-27 11:50:00,30.66,30.66,30.59,30.61,54726.0,29.144,29.144,29.0775,29.0965,54726.0
2021-09-27 11:55:00,30.61,30.67,30.57,30.67,87789.0,29.0965,29.1535,29.0585,29.1535,87789.0
2021-09-27 12:00:00,30.66,30.71,30.64,30.7,67869.0,29.144,29.1916,29.125,29.1821,67869.0
2021-09-27 12:05:00,30.7,30.7,30.67,30.69,75492.0,29.1821,29.1821,29.1535,29.1726,75492.0
2021-09-27 12:10:00,30.69,30.71,30.68,30.69,42301.0,29.1726,29.1916,29.163,29.1726,42301.0
2021-09-27 12:15:00,30.69,30.73,30.68,30.71,42969.0,29.1726,29.2106,29.163,29.1916,42969.0
2021-09-27 12:20:00,30.71,30.73,30.7,30.73,31184.0,29.1916,29.2106,29.1821,29.2106,31184.0
2021-09-27 12:25:00,30.73,30.74,30.69,30.73,97340.0,29.2106,29.2201,29.1726,29.2106,97340.0
2021-09-27 12:30:00,30.72,30.72,30.68,30.68,52797.0,29.2011,29.2011,29.163,29.163,52797.0
2021-09-27 12:35:00,30.68,30.69,30.66,30.67,44593.0,29.163,29.1726,29.144,29.1535,44593.0
2021-09-27 12:40:00,30.67,30.68,30.65,30.68,22555.0,29.1535,29.163,29.1345,29.163,22555.0
2021-09-27 12:45:00,30.68,30.69,30.64,30.68,60665.0,29.163,29.1726,29.125,29.163,60665.0
2021-09-27 12:50:00,30.67,30.69,30.65,30.68,44849.0,29.1535,29.1726,29.1345,29.163,44849.0
2021-09-27 12:55:00,30.67,30.7,30.66,30.7,26503.0,29.1535,29.1821,29.144,29.1821,26503.0
2021-09-27 13:00:00,30.7,30.7,30.67,30.7,63971.0,29.1821,29.1821,29.1535,29.1821,63971.0
2021-09-27 13:05:00,30.7,30.74,30.69,30.74,49325.0,29.1821,29.2201,29.1726,29.2201,49325.0
2021-09-27 13:10:00,30.74,30.74,30.7,30.73,53636.0,29.2201,29.2201,29.1821,29.2106,53636.0
2021-09-27 13:15:00,30.72,30.75,30.71,30.72,60725.0,29.2011,29.2296,29.1916,29.2011,60725.0
2021-09-27 13:20:00,30.72,30.72,30.7,30.71,22016.0,29.2011,29.2011,29.1821,29.1916,22016.0
2021-09-27 13:25:00,30.71,30.74,30.69,30.74,113466.0,29.1916,29.2201,29.1726,29.2201,113466.0
2021-09-27 13:30:00,30.73,30.74,30.72,30.72,36517.0,29.2106,29.2201,29.2011,29.2011,36517.0
2021-09-27 13:35:00,30.72,30.72,30.68,30.68,114909.0,29.2011,29.2011,29.163,29.163,114909.0
2021-09-27 13:40:00,30.69,30.69,30.66,30.67,29893.0,29.1726,29.1726,29.144,29.1535,29893.0
2021-09-27 13:45:00,30.67,30.73,30.65,30.73,104596.0,29.1535,29.2106,29.1345,29.2106,104596.0
2021-09-27 13:50:00,30.72,30.73,30.7,30.71,229265.0,29.2011,29.2106,29.1821,29.1916,229265.0
2021-09-27 13:55:00,30.71,30.74,30.7,30.74,83290.0,29.1916,29.2201,29.1821,29.2201,83290.0
2021-09-27 14:00:00,30.74,30.76,30.73,30.75,40762.0,29.2201,29.2391,29.2106,29.2296,40762.0
2021-09-27 14:05:00,30.75,30.76,30.73,30.75,50617.0,29.2296,29.2391,29.2106,29.2296,50617.0
2021-09-27 14:10:00,30.75,30.75,30.71,30.71,88567.0,29.2296,29.2296,29.1916,29.1916,88567.0
2021-09-27 14:15:00,30.72,30.73,30.71,30.73,28717.0,29.2011,29.2106,29.1916,29.2106,28717.0
2021-09-27 14:20:00,30.73,30.73,30.7,30.71,75038.0,29.2106,29.2106,29.1821,29.1916,75038.0
2021-09-27 14:25:00,30.71,30.74,30.7,30.74,53973.0,29.1916,29.2201,29.1821,29.2201,53973.0
2021-09-27 14:30:00,30.74,30.75,30.7,30.72,175774.0,29.2201,29.2296,29.1821,29.2011,175774.0
2021-09-27 14:35:00,30.71,30.72,30.7,30.71,51052.0,29.1916,29.2011,29.1821,29.1916,51052.0
2021-09-27 14:40:00,30.71,30.73,30.7,30.73,79581.0,29.1916,29.2106,29.1821,29.2106,79581.0
2021-09-27 14:45:00,30.73,30.73,30.66,30.68,136297.0,29.2106,29.2106,29.144,29.163,136297.0
2021-09-27 14:50:00,30.68,30.68,30.65,30.66,64440.0,29.163,29.163,29.1345,29.144,64440.0
2021-09-27 14:55:00,30.66,30.67,30.64,30.65,72183.0,29.144,29.1535,29.125,29.1345,72183.0
2021-09-27 15:00:00,30.65,30.65,30.62,30.63,54579.0,29.1345,29.1345,29.106,29.1155,54579.0
2021-09-27 15:05:00,30.63,30.65,30.62,30.65,49182.0,29.1155,29.1345,29.106,29.1345,49182.0
2021-09-27 15:10:00,30.65,30.66,30.61,30.63,106300.0,29.1345,29.144,29.0965,29.1155,106300.0
2021-09-27 15:15:00,30.62,30.63,30.6,30.63,123109.0,29.106,29.1155,29.087,29.1155,123109.0
2021-09-27 15:20:00,30.63,30.67,30.62,30.65,197558.0,29.1155,29.1535,29.106,29.1345,197558.0
2021-09-27 15:25:00,30.65,30.65,30.59,30.6,72826.0,29.1345,29.1345,29.0775,29.087,72826.0
2021-09-27 15:30:00,30.6,30.63,30.58,30.61,213638.0,29.087,29.1155,29.068,29.0965,213638.0
2021-09-27 15:35:00,30.6,30.61,30.58,30.59,122003.0,29.087,29.0965,29.068,29.0775,122003.0
2021-09-27 15:40:00,30.59,30.6,30.56,30.59,101692.0,29.0775,29.087,29.049,29.0775,101692.0
2021-09-27 15:45:00,30.59,30.59,30.54,30.55,169735.0,29.0775,29.0775,29.03,29.0395,169735.0
2021-09-27 15:50:00,30.55,30.56,30.52,30.55,231812.0,29.0395,29.049,29.011,29.0395,231812.0
2021-09-27 15:55:00,30.55,30.58,30.53,30.57,642969.0,29.0395,29.068,29.0205,29.0585,642969.0
2021-09-28 09:30:00,30.53,30.66,30.49,30.56,198908.0,29.0205,29.144,28.9824,29.049,198908.0
2021-09-28 09:35:00,30.56,30.61,30.51,30.52,115769.0,29.049,29.0965,29.0015,29.011,115769.0
2021-09-28 09:40:00,30.52,30.62,30.51,30.58,158252.0,29.011,29.106,29.0015,29.068,158252.0
2021-09-28 09:45:00,30.59,30.61,30.43,30.46,183429.0,29.0775,29.0965,28.9254,28.9539,183429.0
2021-09-28 09:50:00,30.45,30.45,30.36,30.44,151059.0,28.9444,28.9444,28.8589,28.9349,151059.0
2021-09-28 09:55:00,30.45,30.46,30.39,30.41,183253.0,28.9444,28.9539,28.8874,28.9064,183253.0
2021-09-28 10:00:00,30.41,30.41,30.32,30.4,248608.0,28.9064,28.9064,28.8208,28.8969,248608.0
2021-09-28 10:05:00,30.39,30.42,30.33,30.37,135928.0,28.8874,28.9159,28.8304,28.8684,135928.0
2021-09-28 10:10:00,30.37,30.39,30.3,30.34,98672.0,28.8684,28.8874,28.8018,28.8399,98672.0
2021-09-28 10:15:00,30.34,30.34,30.23,30.29,158694.0,28.8399,28.8399,28.7353,28.7923,158694.0
2021-09-28 10:20:00,30.29,30.31,30.25,30.3,97675.0,28.7923,28.8113,28.7543,28.8018,97675.0
2021-09-28 10:25:00,30.3,30.33,30.23,30.33,205869.0,28.8018,28.8304,28.7353,28.8304,205869.0
2021-09-28 10:30:00,30.32,30.36,30.27,30.32,92037.0,28.8208,28.8589,28.7733,28.8208,92037.0
2021-09-28 10:35:00,30.32,30.43,30.29,30.41,111936.0,28.8208,28.9254,28.7923,28.9064,111936.0
2021-09-28 10:40:00,30.42,30.46,30.39,30.44,83507.0,28.9159,28.9539,28.8874,28.9349,83507.0
2021-09-28 10:45:00,30.44,30.47,30.41,30.42,133260.0,28.9349,28.9634,28.9064,28.9159,133260.0
2021-09-28 10:50:00,30.42,30.45,30.37,30.4,96042.0,28.9159,28.9444,28.8684,28.8969,96042.0
2021-09-28 10:55:00,30.4,30.42,30.37,30.42,69970.0,28.8969,28.9159,28.8684,28.9159,69970.0
2021-09-28 11:00:00,30.42,30.45,30.39,30.41,114918.0,28.9159,28.9444,28.8874,28.9064,114918.0
2021-09-28 11:05:00,30.4,30.44,30.38,30.42,74496.0,28.8969,28.9349,28.8779,28.9159,74496.0
2021-09-28 11:10:00,30.42,30.44,30.39,30.4,78354.0,28.9159,28.9349,28.8874,28.8969,78354.0
2021-09-28 11:15:00,30.4,30.44,30.36,30.43,109955.0,28.8969,28.9349,28.8589,28.9254,109955.0
2021-09-28 11:20:00,30.41,30.48,30.41,30.45,129917.0,28.9064,28.9729,28.9064,28.9444,129917.0
2021-09-28 11:25:00,30.45,30.47,30.41,30.43,77341.0,28.9444,28.9634,28.9064,28.9254,77341.0
2021-09-28 11:30:00,30.42,30.43,30.37,30.4,92015.0,28.9159,28.9254,28.8684,28.8969,92015.0
2021-09-28 11:35:00,30.4,30.42,30.36,30.38,64295.0,28.8969,28.9159,28.8589,28.8779,64295.0
2021-09-28 11:40:00,30.37,30.38,30.29,30.29,65710.0,28.8684,28.8779,28.7923,28.7923,65710.0
2021-09-28 11:45:00,30.3,30.31,30.27,30.27,62459.0,28.8018,28.8113,28.7733,28.7733,62459.0
2021-09-28 11:50:00,30.27,30.27,30.23,30.27,88617.0,28.7733,28.7733,28.7353,28.7733,88617.0
2021-09-28 11:55:00,30.27,30.28,30.23,30.26,71329.0,28.7733,28.7828,28.7353,28.7638,71329.0
2021-09-28 12:00:00,30.25,30.25,30.19,30.21,86957.0,28.7543,28.7543,28.6973,28.7163,86957.0
2021-09-28 12:05:00,30.21,30.23,30.18,30.23,79359.0,28.7163,28.7353,28.6878,28.7353,79359.0
2021-09-28 12:10:00,30.23,30.28,30.22,30.27,97889.0,28.7353,28.7828,28.7258,28.7733,97889.0
2021-09-28 12:15:00,30.27,30.29,30.26,30.26,63861.0,28.7733,28.7923,28.7638,28.7638,63861.0
2021-09-28 12:20:00,30.26,30.27,30.23,30.24,71198.0,28.7638,28.7733,28.7353,28.7448,71198.0
2021-09-28 12:25:00,30.24,30.25,30.2,30.2,43280.0,28.7448,28.7543,28.7068,28.7068,43280.0
2021-09-28 12:30:00,30.21,30.24,30.18,30.24,63122.0,28.7163,28.7448,28.6878,28.7448,63122.0
2021-09-28 12:35:00,30.24,30.24,30.19,30.21,63394.0,28.7448,28.7448,28.6973,28.7163,63394.0
2021-09-28 12:40:00,30.21,30.23,30.17,30.22,130853.0,28.7163,28.7353,28.6783,28.7258,130853.0
2021-09-28 12:45:00,30.23,30.26,30.21,30.25,239408.0,28.7353,28.7638,28.7163,28.7543,239408.0
2021-09-28 12:50:00,30.24,30.29,30.21,30.26,138520.0,28.7448,28.7923,28.7163,28.7638,138520.0
2021-09-28 12:55:00,30.26,30.3,30.25,30.28,103297.0,28.7638,28.8018,28.7543,28.7828,103297.0
2021-09-28 13:00:00,30.27,30.34,30.25,30.31,610269.0,28.7733,28.8399,28.7543,28.8113,610269.0
2021-09-28 13:05:00,30.31,30.39,30.28,30.39,166462.0,28.8113,28.8874,28.7828,28.8874,166462.0
2021-09-28 13:10:00,30.39,30.46,30.37,30.46,135283.0,28.8874,28.9539,28.8684,28.9539,135283.0
2021-09-28 13:15:00,30.46,30.51,30.45,30.49,142911.0,28.9539,29.0015,28.9444,28.9824,142911.0
2021-09-28 13:20:00,30.48,30.51,30.46,30.49,80907.0,28.9729,29.0015,28.9539,28.9824,80907.0
2021-09-28 13:25:00,30.49,30.52,30.48,30.51,71334.0,28.9824,29.011,28.9729,29.0015,71334.0
2021-09-28 13:30:00,30.51,30.51,30.46,30.48,67339.0,29.0015,29.0015,28.9539,28.9729,67339.0
2021-09-28 13:35:00,30.48,30.48,30.44,30.46,98864.0,28.9729,28.9729,28.9349,28.9539,98864.0
2021-09-28 13:40:00,30.46,30.49,30.4,30.41,102695.0,28.9539,28.9824,28.8969,28.9064,102695.0
2021-09-28 13:45:00,30.41,30.45,30.39,30.4,203646.0,28.9064,28.9444,28.8874,28.8969,203646.0
2021-09-28 13:50:00,30.4,30.41,30.36,30.37,63266.0,28.8969,28.9064,28.8589,28.8684,63266.0
2021-09-28 13:55:00,30.37,30.41,30.35,30.39,71005.0,28.8684,28.9064,28.8494,28.8874,71005.0
2021-09-28 14:00:00,30.39,30.42,30.38,30.41,119453.0,28.8874,28.9159,28.8779,28.9064,119453.0
2021-09-28 14:05:00,30.41,30.41,30.35,30.37,131980.0,28.9064,28.9064,28.8494,28.8684,131980.0
2021-09-28 14:10:00,30.37,30.38,30.33,30.37,155124.0,28.8684,28.8779,28.8304,28.8684,155124.0
2021-09-28 14:15:00,30.37,30.46,30.36,30.46,98695.0,28.8684,28.9539,28.8589,28.9539,98695.0
2021-09-28 14:20:00,30.45,30.51,30.44,30.49,288313.0,28.9444,29.0015,28.9349,28.9824,288313.0
2021-09-28 14:25:00,30.49,30.51,30.43,30.48,69217.0,28.9824,29.0015,28.9254,28.9729,69217.0
2021-09-28 14:30:00,30.48,30.48,30.43,30.46,83538.0,28.9729,28.9729,28.9254,28.9539,83538.0
2021-09-28 14:35:00,30.46,30.5,30.44,30.5,176481.0,28.9539,28.9919,28.9349,28.9919,176481.0
2021-09-28 14:40:00,30.49,30.56,30.48,30.54,187716.0,28.9824,29.049,28.9729,29.03,187716.0
2021-09-28 14:45:00,30.53,30.6,30.53,30.58,85085.0,29.0205,29.087,29.0205,29.068,85085.0
2021-09-28 14:50:00,30.58,30.59,30.53,30.55,83740.0,29.068,29.0775,29.0205,29.0395,83740.0
2021-09-28 14:55:00,30.55,30.61,30.55,30.55,275984.0,29.0395,29.0965,29.0395,29.0395,275984.0
2021-09-28 15:00:00,30.55,30.59,30.54,30.56,118709.0,29.0395,29.0775,29.03,29.049,118709.0
2021-09-28 15:05:00,30.55,30.6,30.54,30.6,146422.0,29.0395,29.087,29.03,29.087,146422.0
2021-09-28 15:10:00,30.6,30.62,30.59,30.61,148706.0,29.087,29.106,29.0775,29.0965,148706.0
2021-09-28 15:15:00,30.61,30.62,30.57,30.58,134753.0,29.0965,29.106,29.0585,29.068,134753.0
2021-09-28 15:20:00,30.58,30.6,30.5,30.51,319080.0,29.068,29.087,28.9919,29.0015,319080.0
2021-09-28 15:25:00,30.51,30.53,30.49,30.52,192254.0,29.0015,29.0205,28.9824,29.011,192254.0
2021-09-28 15:30:00,30.51,30.56,30.51,30.55,326435.0,29.0015,29.049,29.0015,29.0395,326435.0
2021-09-28 15:35:00,30.55,30.56,30.52,30.55,297900.0,29.0395,29.049,29.011,29.0395,297900.0
2021-09-28 15:40:00,30.55,30.59,30.51,30.52,274611.0,29.0395,29.0775,29.0015,29.011,274611.0
2021-09-28 15:45:00,30.52,30.54,30.44,30.45,400775.0,29.011,29.03,28.9349,28.9444,400775.0
2021-09-28 15:50:00,30.44,30.48,30.4,30.48,871019.0,28.9349,28.9729,28.8969,28.9729,871019.0
2021-09-28 15:55:00,30.48,30.54,30.45,30.52,1341462.0,28.9729,29.03,28.9444,29.011,1341462.0
2021-09-29 09:30:00,30.41,30.62,30.41,30.5,323002.0,28.9064,29.106,28.9064,28.9919,323002.0
2021-09-29 09:35:00,30.49,30.51,30.42,30.45,189220.0,28.9824,29.0015,28.9159,28.9444,189220.0
2021-09-29 09:40:00,30.45,30.56,30.44,30.48,128084.0,28.9444,29.049,28.9349,28.9729,128084.0
2021-09-29 09:45:00,30.48,30.53,30.41,30.51,87044.0,28.9729,29.0205,28.9064,29.0015,87044.0
2021-09-29 09:50:00,30.51,30.57,30.46,30.46,77984.0,29.0015,29.0585,28.9539,28.9539,77984.0
2021-09-29 09:55:00,30.46,30.47,30.39,30.46,111387.0,28.9539,28.9634,28.8874,28.9539,111387.0
2021-09-29 10:00:00,30.46,30.47,30.31,30.33,141052.0,28.9539,28.9634,28.8113,28.8304,141052.0
2021-09-29 10:05:00,30.33,30.37,30.27,30.32,258486.0,28.8304,28.8684,28.7733,28.8208,258486.0
2021-09-29 10:10:00,30.33,30.33,30.27,30.28,83767.0,28.8304,28.8304,28.7733,28.7828,83767.0
2021-09-29 10:15:00,30.28,30.33,30.27,30.27,74446.0,28.7828,28.8304,28.7733,28.7733,74446.0
2021-09-29 10:20:00,30.28,30.35,30.27,30.32,119096.0,28.7828,28.8494,28.7733,28.8208,119096.0
2021-09-29 10:25:00,30.33,30.37,30.31,30.31,76897.0,28.8304,28.8684,28.8113,28.8113,76897.0
2021-09-29 10:30:00,30.3,30.35,30.28,30.32,159186.0,28.8018,28.8494,28.7828,28.8208,159186.0
2021-09-29 10:35:00,30.32,30.38,30.32,30.35,79285.0,28.8208,28.8779,28.8208,28.8494,79285.0
2021-09-29 10:40:00,30.35,30.37,30.34,30.36,77962.0,28.8494,28.8684,28.8399,28.8589,77962.0
2021-09-29 10:45:00,30.36,30.38,30.34,30.36,62801.0,28.8589,28.8779,28.8399,28.8589,62801.0
2021-09-29 10:50:00,30.36,30.38,30.33,30.36,94293.0,28.8589,28.8779,28.8304,28.8589,94293.0
2021-09-29 10:55:00,30.36,30.44,30.35,30.43,64458.0,28.8589,28.9349,28.8494,28.9254,64458.0
2021-09-29 11:00:00,30.43,30.47,30.4,30.41,103951.0,28.9254,28.9634,28.8969,28.9064,103951.0
2021-09-29 11:05:00,30.42,30.45,30.37,30.38,82543.0,28.9159,28.9444,28.8684,28.8779,82543.0
2021-09-29 11:10:00,30.38,30.41,30.36,30.39,65229.0,28.8779,28.9064,28.8589,28.8874,65229.0
2021-09-29 11:15:00,30.39,30.41,30.38,30.39,60152.0,28.8874,28.9064,28.8779,28.8874,60152.0
2021-09-29 11:20:00,30.39,30.4,30.35,30.38,62033.0,28.8874,28.8969,28.8494,28.8779,62033.0
2021-09-29 11:25:00,30.37,30.41,30.36,30.36,92324.0,28.8684,28.9064,28.8589,28.8589,92324.0
2021-09-29 11:30:00,30.37,30.38,30.35,30.38,90097.0,28.8684,28.8779,28.8494,28.8779,90097.0
2021-09-29 11:35:00,30.38,30.43,30.37,30.39,116007.0,28.8779,28.9254,28.8684,28.8874,116007.0
2021-09-29 11:40:00,30.4,30.41,30.38,30.41,64970.0,28.8969,28.9064,28.8779,28.9064,64970.0
2021-09-29 11:45:00,30.4,30.46,30.39,30.45,146973.0,28.8969,28.9539,28.8874,28.9444,146973.0
2021-09-29 11:50:00,30.45,30.47,30.42,30.47,71163.0,28.9444,28.9634,28.9159,28.9634,71163.0
2021-09-29 11:55:00,30.48,30.52,30.46,30.46,65286.0,28.9729,29.011,28.9539,28.9539,65286.0
2021-09-29 12:00:00,30.47,30.47,30.4,30.43,261159.0,28.9634,28.9634,28.8969,28.9254,261159.0
2021-09-29 12:05:00,30.43,30.46,30.42,30.45,86660.0,28.9254,28.9539,28.9159,28.9444,86660.0
2021-09-29 12:10:00,30.44,30.45,30.38,30.4,75913.0,28.9349,28.9444,28.8779,28.8969,75913.0
2021-09-29 12:15:00,30.4,30.41,30.37,30.41,108020.0,28.8969,28.9064,28.8684,28.9064,108020.0
2021-09-29 12:20:00,30.41,30.41,30.38,30.4,87616.0,28.9064,28.9064,28.8779,28.8969,87616.0
2021-09-29 12:25:00,30.39,30.41,30.37,30.41,90190.0,28.8874,28.9064,28.8684,28.9064,90190.0
2021-09-29 12:30:00,30.41,30.45,30.4,30.43,111703.0,28.9064,28.9444,28.8969,28.9254,111703.0
2021-09-29 12:35:00,30.43,30.43,30.38,30.4,75900.0,28.9254,28.9254,28.8779,28.8969,75900.0
2021-09-29 12:40:00,30.4,30.4,30.33,30.34,79581.0,28.8969,28.8969,28.8304,28.8399,79581.0
2021-09-29 12:45:00,30.35,30.37,30.33,30.35,49963.0,28.8494,28.8684,28.8304,28.8494,49963.0
2021-09-29 12:50:00,30.36,30.37,30.35,30.35,24604.0,28.8589,28.8684,28.8494,28.8494,24604.0
2021-09-29 12:55:00,30.36,30.36,30.3,30.32,77994.0,28.8589,28.8589,28.8018,28.8208,77994.0
2021-09-29 13:00:00,30.32,30.33,30.27,30.28,186530.0,28.8208,28.8304,28.7733,28.7828,186530.0
2021-09-29 13:05:00,30.28,30.29,30.23,30.26,93361.0,28.7828,28.7923,28.7353,28.7638,93361.0
2021-09-29 13:10:00,30.26,30.32,30.25,30.3,137485.0,28.7638,28.8208,28.7543,28.8018,137485.0
2021-09-29 13:15:00,30.3,30.33,30.3,30.33,34462.0,28.8018,28.8304,28.8018,28.8304,34462.0
2021-09-29 13:20:00,30.33,30.35,30.31,30.31,57274.0,28.8304,28.8494,28.8113,28.8113,57274.0
2021-09-29 13:25:00,30.31,30.32,30.3,30.3,116701.0,28.8113,28.8208,28.8018,28.8018,116701.0
2021-09-29 13:30:00,30.3,30.31,30.25,30.27,114377.0,28.8018,28.8113,28.7543,28.7733,114377.0
2021-09-29 13:35:00,30.27,30.27,30.24,30.26,83578.0,28.7733,28.7733,28.7448,28.7638,83578.0
2021-09-29 13:40:00,30.25,30.31,30.24,30.3,202904.0,28.7543,28.8113,28.7448,28.8018,202904.0
2021-09-29 13:45:00,30.29,30.32,30.28,30.3,130380.0,28.7923,28.8208,28.7828,28.8018,130380.0
2021-09-29 13:50:00,30.3,30.35,30.29,30.3,57032.0,28.8018,28.8494,28.7923,28.8018,57032.0
2021-09-29 13:55:00,30.3,30.31,30.28,30.29,59181.0,28.8018,28.8113,28.7828,28.7923,59181.0
2021-09-29 14:00:00,30.29,30.32,30.29,30.3,64695.0,28.7923,28.8208,28.7923,28.8018,64695.0
2021-09-29 14:05:00,30.31,30.37,30.29,30.37,80917.0,28.8113,28.8684,28.7923,28.8684,80917.0
2021-09-29 14:10:00,30.38,30.44,30.37,30.44,109970.0,28.8779,28.9349,28.8684,28.9349,109970.0
2021-09-29 14:15:00,30.44,30.46,30.42,30.43,62954.0,28.9349,28.9539,28.9159,28.9254,62954.0
2021-09-29 14:20:00,30.44,30.44,30.39,30.42,89746.0,28.9349,28.9349,28.8874,28.9159,89746.0
2021-09-29 14:25:00,30.42,30.45,30.42,30.44,54863.0,28.9159,28.9444,28.9159,28.9349,54863.0
2021-09-29 14:30:00,30.44,30.46,30.42,30.45,79357.0,28.9349,28.9539,28.9159,28.9444,79357.0
2021-09-29 14:35:00,30.45,30.46,30.44,30.45,39059.0,28.9444,28.9539,28.9349,28.9444,39059.0
2021-09-29 14:40:00,30.45,30.47,30.43,30.45,81862.0,28.9444,28.9634,28.9254,28.9444,81862.0
2021-09-29 14:45:00,30.46,30.47,30.43,30.44,57354.0,28.9539,28.9634,28.9254,28.9349,57354.0
2021-09-29 14:50:00,30.44,30.45,30.41,30.44,153426.0,28.9349,28.9444,28.9064,28.9349,153426.0
2021-09-29 14:55:00,30.44,30.44,30.4,30.41,55751.0,28.9349,28.9349,28.8969,28.9064,55751.0
2021-09-29 15:00:00,30.41,30.43,30.38,30.39,89972.0,28.9064,28.9254,28.8779,28.8874,89972.0
2021-09-29 15:05:00,30.39,30.41,30.37,30.4,122976.0,28.8874,28.9064,28.8684,28.8969,122976.0
2021-09-29 15:10:00,30.4,30.42,30.38,30.4,86403.0,28.8969,28.9159,28.8779,28.8969,86403.0
2021-09-29 15:15:00,30.39,30.43,30.38,30.4,90549.0,28.8874,28.9254,28.8779,28.8969,90549.0
2021-09-29 15:20:00,30.4,30.41,30.38,30.4,104066.0,28.8969,28.9064,28.8779,28.8969,104066.0
2021-09-29 15:25:00,30.4,30.43,30.39,30.4,84868.0,28.8969,28.9254,28.8874,28.8969,84868.0
2021-09-29 15:30:00,30.4,30.4,30.38,30.4,127507.0,28.8969,28.8969,28.8779,28.8969,127507.0
2021-09-29 15:35:00,30.4,30.4,30.36,30.37,127561.0,28.8969,28.8969,28.8589,28.8684,127561.0
2021-09-29 15:40:00,30.37,30.39,30.34,30.39,302293.0,28.8684,28.8874,28.8399,28.8874,302293.0
2021-09-29 15:45:00,30.38,30.44,30.38,30.42,449572.0,28.8779,28.9349,28.8779,28.9159,449572.0
2021-09-29 15:50:00,30.41,30.41,30.36,30.36,524182.0,28.9064,28.9064,28.8589,28.8589,524182.0
2021-09-29 15:55:00,30.37,30.38,30.34,30.35,708759.0,28.8684,28.8779,28.8399,28.8494,708759.0
2021-09-30 09:30:00,30.48,30.55,30.31,30.34,159423.0,28.9729,29.0395,28.8113,28.8399,159423.0
2021-09-30 09:35:00,30.35,30.36,30.15,30.23,183294.0,28.8494,28.8589,28.6593,28.7353,183294.0
2021-09-30 09:40:00,30.23,30.39,30.22,30.25,176477.0,28.7353,28.8874,28.7258,28.7543,176477.0
2021-09-30 09:45:00,30.25,30.33,30.24,30.32,71205.0,28.7543,28.8304,28.7448,28.8208,71205.0
2021-09-30 09:50:00,30.32,30.38,30.31,30.37,49106.0,28.8208,28.8779,28.8113,28.8684,49106.0
2021-09-30 09:55:00,30.37,30.39,30.31,30.33,82275.0,28.8684,28.8874,28.8113,28.8304,82275.0
2021-09-30 10:00:00,30.33,30.38,30.32,30.36,65271.0,28.8304,28.8779,28.8208,28.8589,65271.0
2021-09-30 10:05:00,30.36,30.36,30.29,30.35,63491.0,28.8589,28.8589,28.7923,28.8494,63491.0
2021-09-30 10:10:00,30.35,30.36,30.27,30.27,31689.0,28.8494,28.8589,28.7733,28.7733,31689.0
2021-09-30 10:15:00,30.27,30.36,30.27,30.34,59790.0,28.7733,28.8589,28.7733,28.8399,59790.0
2021-09-30 10:20:00,30.34,30.36,30.29,30.32,58717.0,28.8399,28.8589,28.7923,28.8208,58717.0
2021-09-30 10:25:00,30.31,30.36,30.29,30.31,63216.0,28.8113,28.8589,28.7923,28.8113,63216.0
2021-09-30 10:30:00,30.31,30.32,30.25,30.27,53153.0,28.8113,28.8208,28.7543,28.7733,53153.0
2021-09-30 10:35:00,30.27,30.29,30.23,30.26,81103.0,28.7733,28.7923,28.7353,28.7638,81103.0
2021-09-30 10:40:00,30.27,30.28,30.23,30.25,82815.0,28.7733,28.7828,28.7353,28.7543,82815.0
2021-09-30 10:45:00,30.25,30.26,30.23,30.24,31912.0,28.7543,28.7638,28.7353,28.7448,31912.0
2021-09-30 10:50:00,30.24,30.24,30.18,30.19,47970.0,28.7448,28.7448,28.6878,28.6973,47970.0
2021-09-30 10:55:00,30.2,30.2,30.14,30.16,66048.0,28.7068,28.7068,28.6497,28.6688,66048.0
2021-09-30 11:00:00,30.16,30.18,30.14,30.17,61476.0,28.6688,28.6878,28.6497,28.6783,61476.0
2021-09-30 11:05:00,30.17,30.2,30.15,30.17,58564.0,28.6783,28.7068,28.6593,28.6783,58564.0
2021-09-30 11:10:00,30.17,30.19,30.16,30.18,57578.0,28.6783,28.6973,28.6688,28.6878,57578.0
2021-09-30 11:15:00,30.19,30.2,30.17,30.18,76262.0,28.6973,28.7068,28.6783,28.6878,76262.0
2021-09-30 11:20:00,30.17,30.18,30.13,30.13,66279.0,28.6783,28.6878,28.6402,28.6402,66279.0
2021-09-30 11:25:00,30.14,30.14,30.1,30.13,108051.0,28.6497,28.6497,28.6117,28.6402,108051.0
2021-09-30 11:30:00,30.13,30.13,30.08,30.09,61321.0,28.6402,28.6402,28.5927,28.6022,61321.0
2021-09-30 11:35:00,30.09,30.09,30.05,30.07,69354.0,28.6022,28.6022,28.5642,28.5832,69354.0
2021-09-30 11:40:00,30.07,30.07,30.02,30.03,89374.0,28.5832,28.5832,28.5357,28.5452,89374.0
2021-09-30 11:45:00,30.03,30.04,29.94,29.96,99604.0,28.5452,28.5547,28.4596,28.4786,99604.0
2021-09-30 11:50:00,29.96,30.0,29.94,30.0,60530.0,28.4786,28.5167,28.4596,28.5167,60530.0
2021-09-30 11:55:00,30.0,30.0,29.94,29.95,74214.0,28.5167,28.5167,28.4596,28.4691,74214.0
2021-09-30 12:00:00,29.94,29.97,29.93,29.95,95748.0,28.4596,28.4882,28.4501,28.4691,95748.0
2021-09-30 12:05:00,29.95,29.96,29.83,29.85,74634.0,28.4691,28.4786,28.3551,28.3741,74634.0
2021-09-30 12:10:00,29.85,29.88,29.8,29.86,71600.0,28.3741,28.4026,28.3266,28.3836,71600.0
2021-09-30 12:15:00,29.86,29.87,29.82,29.85,70896.0,28.3836,28.3931,28.3456,28.3741,70896.0
2021-09-30 12:20:00,29.85,29.92,29.83,29.9,118980.0,28.3741,28.4406,28.3551,28.4216,118980.0
2021-09-30 12:25:00,29.91,29.92,29.85,29.85,89285.0,28.4311,28.4406,28.3741,28.3741,89285.0
2021-09-30 12:30:00,29.85,29.86,29.79,29.84,160944.0,28.3741,28.3836,28.3171,28.3646,160944.0
2021-09-30 12:35:00,29.83,29.9,29.82,29.9,55417.0,28.3551,28.4216,28.3456,28.4216,55417.0
2021-09-30 12:40:00,29.89,29.9,29.85,29.86,31715.0,28.4121,28.4216,28.3741,28.3836,31715.0
2021-09-30 12:45:00,29.86,29.89,29.83,29.88,42604.0,28.3836,28.4121,28.3551,28.4026,42604.0
2021-09-30 12:50:00,29.89,29.91,29.86,29.88,90011.0,28.4121,28.4311,28.3836,28.4026,90011.0
2021-09-30 12:55:00,29.88,29.88,29.85,29.87,38191.0,28.4026,28.4026,28.3741,28.3931,38191.0
2021-09-30 13:00:00,29.87,29.91,29.85,29.9,40259.0,28.3931,28.4311,28.3741,28.4216,40259.0
2021-09-30 13:05:00,29.9,29.93,29.89,29.93,48212.0,28.4216,28.4501,28.4121,28.4501,48212.0
2021-09-30 13:10:00,29.93,29.95,29.89,29.91,47253.0,28.4501,28.4691,28.4121,28.4311,47253.0
2021-09-30 13:15:00,29.91,29.96,29.9,29.95,60980.0,28.4311,28.4786,28.4216,28.4691,60980.0
2021-09-30 13:20:00,29.95,29.97,29.91,29.91,69130.0,28.4691,28.4882,28.4311,28.4311,69130.0
2021-09-30 13:25:00,29.91,29.92,29.87,29.88,55867.0,28.4311,28.4406,28.3931,28.4026,55867.0
2021-09-30 13:30:00,29.88,29.88,29.84,29.85,115243.0,28.4026,28.4026,28.3646,28.3741,115243.0
2021-09-30 13:35:00,29.85,29.86,29.81,29.82,48542.0,28.3741,28.3836,28.3361,28.3456,48542.0
2021-09-30 13:40:00,29.82,29.85,29.81,29.83,52928.0,28.3456,28.3741,28.3361,28.3551,52928.0
2021-09-30 13:45:00,29.83,29.87,29.82,29.85,41495.0,28.3551,28.3931,28.3456,28.3741,41495.0
2021-09-30 13:50:00,29.85,29.91,29.85,29.9,48485.0,28.3741,28.4311,28.3741,28.4216,48485.0
2021-09-30 13:55:00,29.9,29.91,29.88,29.91,42685.0,28.4216,28.4311,28.4026,28.4311,42685.0
2021-09-30 14:00:00,29.9,29.96,29.9,29.95,57812.0,28.4216,28.4786,28.4216,28.4691,57812.0
2021-09-30 14:05:00,29.95,30.02,29.94,30.02,70802.0,28.4691,28.5357,28.4596,28.5357,70802.0
2021-09-30 14:10:00,30.01,30.02,29.98,30.01,57566.0,28.5262,28.5357,28.4977,28.5262,57566.0
2021-09-30 14:15:00,30.01,30.01,29.96,29.98,51066.0,28.5262,28.5262,28.4786,28.4977,51066.0
2021-09-30 14:20:00,29.98,30.01,29.97,29.99,54691.0,28.4977,28.5262,28.4882,28.5072,54691.0
2021-09-30 14:25:00,29.99,30.01,29.97,30.01,47247.0,28.5072,28.5262,28.4882,28.5262,47247.0
2021-09-30 14:30:00,30.01,30.03,30.0,30.03,47060.0,28.5262,28.5452,28.5167,28.5452,47060.0
2021-09-30 14:35:00,30.03,30.04,30.01,30.03,43954.0,28.5452,28.5547,28.5262,28.5452,43954.0
2021-09-30 14:40:00,30.02,30.07,30.01,30.05,61387.0,28.5357,28.5832,28.5262,28.5642,61387.0
2021-09-30 14:45:00,30.05,30.08,30.04,30.06,66381.0,28.5642,28.5927,28.5547,28.5737,66381.0
2021-09-30 14:50:00,30.05,30.09,30.04,30.04,62259.0,28.5642,28.6022,28.5547,28.5547,62259.0
2021-09-30 14:55:00,30.04,30.04,29.98,29.99,48950.0,28.5547,28.5547,28.4977,28.5072,48950.0
2021-09-30 15:00:00,29.99,30.0,29.94,29.95,55879.0,28.5072,28.5167,28.4596,28.4691,55879.0
2021-09-30 15:05:00,29.95,29.98,29.94,29.98,68051.0,28.4691,28.4977,28.4596,28.4977,68051.0
2021-09-30 15:10:00,29.98,30.01,29.97,30.0,101312.0,28.4977,28.5262,28.4882,28.5167,101312.0
2021-09-30 15:15:00,30.0,30.04,29.96,29.97,82665.0,28.5167,28.5547,28.4786,28.4882,82665.0
2021-09-30 15:20:00,29.98,30.0,29.96,29.99,85750.0,28.4977,28.5167,28.4786,28.5072,85750.0
2021-09-30 15:25:00,29.98,30.0,29.96,29.98,106198.0,28.4977,28.5167,28.4786,28.4977,106198.0
2021-09-30 15:30:00,29.98,30.04,29.97,30.02,180839.0,28.4977,28.5547,28.4882,28.5357,180839.0
2021-09-30 15:35:00,30.02,30.02,29.94,29.95,126366.0,28.5357,28.5357,28.4596,28.4691,126366.0
2021-09-30 15:40:00,29.95,29.96,29.88,29.89,172271.0,28.4691,28.4786,28.4026,28.4121,172271.0
2021-09-30 15:45:00,29.89,29.89,29.83,29.84,235417.0,28.4121,28.4121,28.3551,28.3646,235417.0
2021-09-30 15:50:00,29.83,29.85,29.75,29.81,386463.0,28.3551,28.3741,28.279,28.3361,386463.0
2021-09-30 15:55:00,29.81,29.82,29.72,29.73,1497847.0,28.3361,28.3456,28.2505,28.26,1497847.0
2021-10-01 09:30:00,29.98,30.21,29.78,30.08,330129.0,28.4977,28.7163,28.3075,28.5927,330129.0
2021-10-01 09:35:00,30.07,30.1,29.89,30.02,252016.0,28.5832,28.6117,28.4121,28.5357,252016.0
2021-10-01 09:40:00,30.02,30.07,29.96,30.03,133663.0,28.5357,28.5832,28.4786,28.5452,133663.0
2021-10-01 09:45:00,30.03,30.09,29.98,30.02,129793.0,28.5452,28.6022,28.4977,28.5357,129793.0
2021-10-01 09:50:00,30.02,30.07,29.97,30.04,127432.0,28.5357,28.5832,28.4882,28.5547,127432.0
2021-10-01 09:55:00,30.03,30.08,29.99,30.07,135077.0,28.5452,28.5927,28.5072,28.5832,135077.0
2021-10-01 10:00:00,30.08,30.08,29.92,29.94,165878.0,28.5927,28.5927,28.4406,28.4596,165878.0
2021-10-01 10:05:00,29.93,30.14,29.92,30.14,106022.0,28.4501,28.6497,28.4406,28.6497,106022.0
2021-10-01 10:10:00,30.14,30.15,30.01,30.02,117467.0,28.6497,28.6593,28.5262,28.5357,117467.0
2021-10-01 10:15:00,30.01,30.08,30.0,30.02,359709.0,28.5262,28.5927,28.5167,28.5357,359709.0
2021-10-01 10:20:00,30.03,30.04,29.93,29.96,206080.0,28.5452,28.5547,28.4501,28.4786,206080.0
2021-10-01 10:25:00,29.95,30.02,29.91,29.98,93758.0,28.4691,28.5357,28.4311,28.4977,93758.0
2021-10-01 10:30:00,29.98,30.01,29.95,29.99,111124.0,28.4977,28.5262,28.4691,28.5072,111124.0
2021-10-01 10:35:00,29.98,30.02,29.93,29.93,119089.0,28.4977,28.5357,28.4501,28.4501,119089.0
2021-10-01 10:40:00,29.93,29.99,29.91,29.93,108908.0,28.4501,28.5072,28.4311,28.4501,108908.0
2021-10-01 10:45:00,29.92,29.93,29.86,29.92,95738.0,28.4406,28.4501,28.3836,28.4406,95738.0
2021-10-01 10:50:00,29.91,29.94,29.85,29.85,84414.0,28.4311,28.4596,28.3741,28.3741,84414.0
2021-10-01 10:55:00,29.85,29.9,29.84,29.9,59368.0,28.3741,28.4216,28.3646,28.4216,59368.0
2021-10-01 11:00:00,29.9,29.96,29.88,29.9,80188.0,28.4216,28.4786,28.4026,28.4216,80188.0
2021-10-01 11:05:00,29.9,29.92,29.82,29.83,80686.0,28.4216,28.4406,28.3456,28.3551,80686.0
2021-10-01 11:10:00,29.83,29.97,29.79,29.97,73247.0,28.3551,28.4882,28.3171,28.4882,73247.0
2021-10-01 11:15:00,29.96,29.98,29.93,29.94,56514.0,28.4786,28.4977,28.4501,28.4596,56514.0
2021-10-01 11:20:00,29.94,29.96,29.92,29.95,72302.0,28.4596,28.4786,28.4406,28.4691,72302.0
2021-10-01 11:25:00,29.95,29.98,29.93,29.96,79058.0,28.4691,28.4977,28.4501,28.4786,79058.0
2021-10-01 11:30:00,29.96,30.01,29.95,30.0,62537.0,28.4786,28.5262,28.4691,28.5167,62537.0
2021-10-01 11:35:00,30.0,30.09,29.99,30.09,109436.0,28.5167,28.6022,28.5072,28.6022,109436.0
2021-10-01 11:40:00,30.09,30.13,30.08,30.12,227651.0,28.6022,28.6402,28.5927,28.6307,227651.0
2021-10-01 11:45:00,30.11,30.14,30.1,30.13,65902.0,28.6212,28.6497,28.6117,28.6402,65902.0
2021-10-01 11:50:00,30.13,30.17,30.09,30.16,89340.0,28.6402,28.6783,28.6022,28.6688,89340.0
2021-10-01 11:55:00,30.17,30.19,30.12,30.19,79920.0,28.6783,28.6973,28.6307,28.6973,79920.0
2021-10-01 12:00:00,30.19,30.2,30.16,30.17,96327.0,28.6973,28.7068,28.6688,28.6783,96327.0
2021-10-01 12:05:00,30.17,30.19,30.15,30.19,59562.0,28.6783,28.6973,28.6593,28.6973,59562.0
2021-10-01 12:10:00,30.19,30.2,30.15,30.17,78935.0,28.6973,28.7068,28.6593,28.6783,78935.0
2021-10-01 12:15:00,30.17,30.19,30.12,30.15,156735.0,28.6783,28.6973,28.6307,28.6593,156735.0
2021-10-01 12:20:00,30.15,30.19,30.15,30.17,46698.0,28.6593,28.6973,28.6593,28.6783,46698.0
2021-10-01 12:25:00,30.17,30.18,30.15,30.17,51372.0,28.6783,28.6878,28.6593,28.6783,51372.0
2021-10-01 12:30:00,30.17,30.21,30.16,30.19,42782.0,28.6783,28.7163,28.6688,28.6973,42782.0
2021-10-01 12:35:00,30.19,30.21,30.16,30.18,33207.0,28.6973,28.7163,28.6688,28.6878,33207.0
2021-10-01 12:40:00,30.18,30.2,30.16,30.19,36955.0,28.6878,28.7068,28.6688,28.6973,36955.0
2021-10-01 12:45:00,30.19,30.21,30.18,30.21,48024.0,28.6973,28.7163,28.6878,28.7163,48024.0
2021-10-01 12:50:00,30.21,30.23,30.18,30.21,98153.0,28.7163,28.7353,28.6878,28.7163,98153.0
2021-10-01 12:55:00,30.21,30.22,30.18,30.19,89714.0,28.7163,28.7258,28.6878,28.6973,89714.0
2021-10-01 13:00:00,30.19,30.23,30.16,30.21,80529.0,28.6973,28.7353,28.6688,28.7163,80529.0
2021-10-01 13:05:00,30.21,30.29,30.21,30.29,91700.0,28.7163,28.7923,28.7163,28.7923,91700.0
2021-10-01 13:10:00,30.29,30.3,30.26,30.28,70273.0,28.7923,28.8018,28.7638,28.7828,70273.0
2021-10-01 13:15:00,30.28,30.3,30.25,30.28,47951.0,28.7828,28.8018,28.7543,28.7828,47951.0
2021-10-01 13:20:00,30.28,30.31,30.27,30.3,67691.0,28.7828,28.8113,28.7733,28.8018,67691.0
2021-10-01 13:25:00,30.3,30.32,30.27,30.28,70348.0,28.8018,28.8208,28.7733,28.7828,70348.0
2021-10-01 13:30:00,30.28,30.33,30.28,30.33,44543.0,28.7828,28.8304,28.7828,28.8304,44543.0
2021-10-01 13:35:00,30.33,30.34,30.3,30.34,39752.0,28.8304,28.8399,28.8018,28.8399,39752.0
2021-10-01 13:40:00,30.34,30.37,30.33,30.36,84845.0,28.8399,28.8684,28.8304,28.8589,84845.0
2021-10-01 13:45:00,30.36,30.43,30.35,30.43,78400.0,28.8589,28.9254,28.8494,28.9254,78400.0
2021-10-01 13:50:00,30.43,30.46,30.41,30.46,83884.0,28.9254,28.9539,28.9064,28.9539,83884.0
2021-10-01 13:55:00,30.46,30.46,30.42,30.45,153776.0,28.9539,28.9539,28.9159,28.9444,153776.0
2021-10-01 14:00:00,30.45,30.48,30.43,30.47,73832.0,28.9444,28.9729,28.9254,28.9634,73832.0
2021-10-01 14:05:00,30.48,30.49,30.46,30.46,54033.0,28.9729,28.9824,28.9539,28.9539,54033.0
2021-10-01 14:10:00,30.46,30.47,30.42,30.43,113040.0,28.9539,28.9634,28.9159,28.9254,113040.0
2021-10-01 14:15:00,30.43,30.45,30.41,30.45,94716.0,28.9254,28.9444,28.9064,28.9444,94716.0
2021-10-01 14:20:00,30.45,30.5,30.44,30.49,99272.0,28.9444,28.9919,28.9349,28.9824,99272.0
2021-10-01 14:25:00,30.49,30.5,30.46,30.46,57582.0,28.9824,28.9919,28.9539,28.9539,57582.0
2021-10-01 14:30:00,30.46,30.49,30.46,30.46,68011.0,28.9539,28.9824,28.9539,28.9539,68011.0
2021-10-01 14:35:00,30.46,30.48,30.45,30.45,37158.0,28.9539,28.9729,28.9444,28.9444,37158.0
2021-10-01 14:40:00,30.45,30.46,30.4,30.41,38853.0,28.9444,28.9539,28.8969,28.9064,38853.0
2021-10-01 14:45:00,30.4,30.43,30.4,30.43,51453.0,28.8969,28.9254,28.8969,28.9254,51453.0
2021-10-01 14:50:00,30.43,30.45,30.4,30.45,67024.0,28.9254,28.9444,28.8969,28.9444,67024.0
2021-10-01 14:55:00,30.45,30.47,30.43,30.44,68164.0,28.9444,28.9634,28.9254,28.9349,68164.0
2021-10-01 15:00:00,30.44,30.51,30.44,30.5,83502.0,28.9349,29.0015,28.9349,28.9919,83502.0
2021-10-01 15:05:00,30.5,30.5,30.47,30.48,63891.0,28.9919,28.9919,28.9634,28.9729,63891.0
2021-10-01 15:10:00,30.48,30.53,30.47,30.53,101799.0,28.9729,29.0205,28.9634,29.0205,101799.0
2021-10-01 15:15:00,30.54,30.56,30.49,30.5,96499.0,29.03,29.049,28.9824,28.9919,96499.0
2021-10-01 15:20:00,30.5,30.52,30.47,30.48,80015.0,28.9919,29.011,28.9634,28.9729,80015.0
2021-10-01 15:25:00,30.48,30.49,30.44,30.45,62278.0,28.9729,28.9824,28.9349,28.9444,62278.0
2021-10-01 15:30:00,30.45,30.46,30.39,30.42,115100.0,28.9444,28.9539,28.8874,28.9159,115100.0
2021-10-01 15:35:00,30.42,30.42,30.38,30.39,166586.0,28.9159,28.9159,28.8779,28.8874,166586.0
2021-10-01 15:40:00,30.39,30.4,30.35,30.36,134614.0,28.8874,28.8969,28.8494,28.8589,134614.0
2021-10-01 15:45:00,30.36,30.37,30.29,30.3,141359.0,28.8589,28.8684,28.7923,28.8018,141359.0
2021-10-01 15:50:00,30.3,30.39,30.28,30.35,374933.0,28.8018,28.8874,28.7828,28.8494,374933.0
2021-10-01 15:55:00,30.35,30.36,30.3,30.36,1418287.0,28.8494,28.8589,28.8018,28.8589,1418287.0
2021-10-04 09:30:00,30.38,30.67,30.28,30.65,673667.0,28.8779,29.1535,28.7828,29.1345,673667.0
2021-10-04 09:35:00,30.64,30.71,30.57,30.6,424969.0,29.125,29.1916,29.0585,29.087,424969.0
2021-10-04 09:40:00,30.6,30.7,30.56,30.67,515242.0,29.087,29.1821,29.049,29.1535,515242.0
2021-10-04 09:45:00,30.66,30.79,30.66,30.71,318103.0,29.144,29.2676,29.144,29.1916,318103.0
2021-10-04 09:50:00,30.7,30.79,30.65,30.78,256091.0,29.1821,29.2676,29.1345,29.2581,256091.0
2021-10-04 09:55:00,30.79,30.85,30.74,30.75,201331.0,29.2676,29.3246,29.2201,29.2296,201331.0
2021-10-04 10:00:00,30.74,30.82,30.73,30.81,412358.0,29.2201,29.2961,29.2106,29.2866,412358.0
2021-10-04 10:05:00,30.81,30.82,30.71,30.75,295485.0,29.2866,29.2961,29.1916,29.2296,295485.0
2021-10-04 10:10:00,30.75,30.83,30.74,30.76,120853.0,29.2296,29.3056,29.2201,29.2391,120853.0
2021-10-04 10:15:00,30.75,30.76,30.67,30.7,163620.0,29.2296,29.2391,29.1535,29.1821,163620.0
2021-10-04 10:20:00,30.7,30.73,30.65,30.66,228764.0,29.1821,29.2106,29.1345,29.144,228764.0
2021-10-04 10:25:00,30.66,30.69,30.64,30.64,154103.0,29.144,29.1726,29.125,29.125,154103.0
2021-10-04 10:30:00,30.65,30.67,30.63,30.63,216618.0,29.1345,29.1535,29.1155,29.1155,216618.0
2021-10-04 10:35:00,30.63,30.63,30.48,30.56,361968.0,29.1155,29.1155,28.9729,29.049,361968.0
2021-10-04 10:40:00,30.56,30.64,30.55,30.58,220491.0,29.049,29.125,29.0395,29.068,220491.0
2021-10-04 10:45:00,30.57,30.57,30.48,30.49,158399.0,29.0585,29.0585,28.9729,28.9824,158399.0
2021-10-04 10:50:00,30.48,30.52,30.46,30.48,220478.0,28.9729,29.011,28.9539,28.9729,220478.0
2021-10-04 10:55:00,30.47,30.52,30.45,30.46,146455.0,28.9634,29.011,28.9444,28.9539,146455.0
2021-10-04 11:00:00,30.46,30.5,30.42,30.48,100611.0,28.9539,28.9919,28.9159,28.9729,100611.0
2021-10-04 11:05:00,30.48,30.51,30.45,30.48,128928.0,28.9729,29.0015,28.9444,28.9729,128928.0
2021-10-04 11:10:00,30.47,30.47,30.42,30.44,65063.0,28.9634,28.9634,28.9159,28.9349,65063.0
2021-10-04 11:15:00,30.44,30.45,30.4,30.42,110159.0,28.9349,28.9444,28.8969,28.9159,110159.0
2021-10-04 11:20:00,30.41,30.43,30.38,30.39,102610.0,28.9064,28.9254,28.8779,28.8874,102610.0
2021-10-04 11:25:00,30.39,30.42,30.35,30.4,106997.0,28.8874,28.9159,28.8494,28.8969,106997.0
2021-10-04 11:30:00,30.39,30.43,30.35,30.36,80311.0,28.8874,28.9254,28.8494,28.8589,80311.0
2021-10-04 11:35:00,30.36,30.38,30.32,30.33,69125.0,28.8589,28.8779,28.8208,28.8304,69125.0
2021-10-04 11:40:00,30.33,30.35,30.28,30.34,103235.0,28.8304,28.8494,28.7828,28.8399,103235.0
2021-10-04 11:45:00,30.33,30.37,30.32,30.32,71250.0,28.8304,28.8684,28.8208,28.8208,71250.0
2021-10-04 11:50:00,30.32,30.39,30.31,30.38,82369.0,28.8208,28.8874,28.8113,28.8779,82369.0
2021-10-04 11:55:00,30.38,30.43,30.35,30.42,123349.0,28.8779,28.9254,28.8494,28.9159,123349.0
2021-10-04 12:00:00,30.41,30.43,30.39,30.39,87303.0,28.9064,28.9254,28.8874,28.8874,87303.0
2021-10-04 12:05:00,30.4,30.46,30.39,30.46,109127.0,28.8969,28.9539,28.8874,28.9539,109127.0
2021-10-04 12:10:00,30.46,30.46,30.43,30.45,57484.0,28.9539,28.9539,28.9254,28.9444,57484.0
2021-10-04 12:15:00,30.45,30.46,30.39,30.41,73879.0,28.9444,28.9539,28.8874,28.9064,73879.0
2021-10-04 12:20:00,30.41,30.42,30.38,30.41,84370.0,28.9064,28.9159,28.8779,28.9064,84370.0
2021-10-04 12:25:00,30.41,30.44,30.4,30.44,106098.0,28.9064,28.9349,28.8969,28.9349,106098.0
2021-10-04 12:30:00,30.44,30.48,30.43,30.48,106786.0,28.9349,28.9729,28.9254,28.9729,106786.0
2021-10-04 12:35:00,30.47,30.49,30.4,30.41,61506.0,28.9634,28.9824,28.8969,28.9064,61506.0
2021-10-04 12:40:00,30.41,30.42,30.37,30.4,89527.0,28.9064,28.9159,28.8684,28.8969,89527.0
2021-10-04 12:45:00,30.39,30.44,30.39,30.44,53347.0,28.8874,28.9349,28.8874,28.9349,53347.0
2021-10-04 12:50:00,30.44,30.46,30.4,30.45,49069.0,28.9349,28.9539,28.8969,28.9444,49069.0
2021-10-04 12:55:00,30.45,30.48,30.43,30.46,114351.0,28.9444,28.9729,28.9254,28.9539,114351.0
2021-10-04 13:00:00,30.45,30.48,30.45,30.46,126508.0,28.9444,28.9729,28.9444,28.9539,126508.0
2021-10-04 13:05:00,30.46,30.54,30.46,30.52,97449.0,28.9539,29.03,28.9539,29.011,97449.0
2021-10-04 13:10:00,30.52,30.54,30.5,30.54,79348.0,29.011,29.03,28.9919,29.03,79348.0
2021-10-04 13:15:00,30.54,30.58,30.52,30.55,109828.0,29.03,29.068,29.011,29.0395,109828.0
2021-10-04 13:20:00,30.55,30.6,30.54,30.59,121519.0,29.0395,29.087,29.03,29.0775,121519.0
2021-10-04 13:25:00,30.59,30.6,30.57,30.58,200278.0,29.0775,29.087,29.0585,29.068,200278.0
2021-10-04 13:30:00,30.58,30.62,30.57,30.6,139733.0,29.068,29.106,29.0585,29.087,139733.0
2021-10-04 13:35:00,30.6,30.62,30.58,30.59,100208.0,29.087,29.106,29.068,29.0775,100208.0
2021-10-04 13:40:00,30.58,30.6,30.55,30.6,93486.0,29.068,29.087,29.0395,29.087,93486.0
2021-10-04 13:45:00,30.59,30.62,30.58,30.6,124798.0,29.0775,29.106,29.068,29.087,124798.0
2021-10-04 13:50:00,30.6,30.62,30.57,30.61,131856.0,29.087,29.106,29.0585,29.0965,131856.0
2021-10-04 13:55:00,30.6,30.61,30.57,30.6,94094.0,29.087,29.0965,29.0585,29.087,94094.0
2021-10-04 14:00:00,30.6,30.64,30.57,30.58,163827.0,29.087,29.125,29.0585,29.068,163827.0
2021-10-04 14:05:00,30.58,30.59,30.56,30.59,72184.0,29.068,29.0775,29.049,29.0775,72184.0
2021-10-04 14:10:00,30.59,30.59,30.53,30.55,213394.0,29.0775,29.0775,29.0205,29.0395,213394.0
2021-10-04 14:15:00,30.56,30.6,30.55,30.59,105814.0,29.049,29.087,29.0395,29.0775,105814.0
2021-10-04 14:20:00,30.59,30.63,30.58,30.6,73856.0,29.0775,29.1155,29.068,29.087,73856.0
2021-10-04 14:25:00,30.59,30.61,30.57,30.6,123483.0,29.0775,29.0965,29.0585,29.087,123483.0
2021-10-04 14:30:00,30.61,30.61,30.56,30.6,126662.0,29.0965,29.0965,29.049,29.087,126662.0
2021-10-04 14:35:00,30.6,30.61,30.58,30.6,93727.0,29.087,29.0965,29.068,29.087,93727.0
2021-10-04 14:40:00,30.6,30.62,30.58,30.62,101404.0,29.087,29.106,29.068,29.106,101404.0
2021-10-04 14:45:00,30.62,30.63,30.6,30.62,97283.0,29.106,29.1155,29.087,29.106,97283.0
2021-10-04 14:50:00,30.63,30.63,30.6,30.62,116283.0,29.1155,29.1155,29.087,29.106,116283.0
2021-10-04 14:55:00,30.61,30.62,30.53,30.55,283778.0,29.0965,29.106,29.0205,29.0395,283778.0
2021-10-04 15:00:00,30.55,30.6,30.55,30.6,133767.0,29.0395,29.087,29.0395,29.087,133767.0
2021-10-04 15:05:00,30.6,30.62,30.56,30.59,98801.0,29.087,29.106,29.049,29.0775,98801.0
2021-10-04 15:10:00,30.58,30.6,30.56,30.58,162068.0,29.068,29.087,29.049,29.068,162068.0
2021-10-04 15:15:00,30.58,30.6,30.51,30.52,126529.0,29.068,29.087,29.0015,29.011,126529.0
2021-10-04 15:20:00,30.52,30.56,30.5,30.56,100927.0,29.011,29.049,28.9919,29.049,100927.0
2021-10-04 15:25:00,30.55,30.61,30.54,30.6,97371.0,29.0395,29.0965,29.03,29.087,97371.0
2021-10-04 15:30:00,30.61,30.63,30.56,30.59,165843.0,29.0965,29.1155,29.049,29.0775,165843.0
2021-10-04 15:35:00,30.59,30.62,30.55,30.56,174062.0,29.0775,29.106,29.0395,29.049,174062.0
2021-10-04 15:40:00,30.56,30.63,30.56,30.62,217657.0,29.049,29.1155,29.049,29.106,217657.0
2021-10-04 15:45:00,30.62,30.64,30.59,30.6,247157.0,29.106,29.125,29.0775,29.087,247157.0
2021-10-04 15:50:00,30.59,30.59,30.41,30.45,704542.0,29.0775,29.0775,28.9064,28.9444,704542.0
2021-10-04 15:55:00,30.46,30.52,30.45,30.52,932078.0,28.9539,29.011,28.9444,29.011,932078.0
2021-10-05 09:30:00,30.45,30.63,30.4,30.63,453937.0,28.9444,29.1155,28.8969,29.1155,453937.0
2021-10-05 09:35:00,30.63,30.79,30.61,30.78,158404.0,29.1155,29.2676,29.0965,29.2581,158404.0
2021-10-05 09:40:00,30.78,30.83,30.72,30.8,204104.0,29.2581,29.3056,29.2011,29.2771,204104.0
2021-10-05 09:45:00,30.81,30.87,30.73,30.87,207842.0,29.2866,29.3437,29.2106,29.3437,207842.0
2021-10-05 09:50:00,30.88,30.95,30.85,30.92,227681.0,29.3532,29.4197,29.3246,29.3912,227681.0
2021-10-05 09:55:00,30.92,31.0,30.92,30.99,149070.0,29.3912,29.4672,29.3912,29.4577,149070.0
2021-10-05 10:00:00,30.99,31.11,30.98,31.08,243742.0,29.4577,29.5718,29.4482,29.5433,243742.0
2021-10-05 10:05:00,31.07,31.12,31.03,31.1,132646.0,29.5338,29.5813,29.4957,29.5623,132646.0
2021-10-05 10:10:00,31.11,31.2,31.09,31.2,196730.0,29.5718,29.6573,29.5528,29.6573,196730.0
2021-10-05 10:15:00,31.2,31.24,31.19,31.22,147676.0,29.6573,29.6954,29.6478,29.6763,147676.0
2021-10-05 10:20:00,31.22,31.3,31.22,31.28,126379.0,29.6763,29.7524,29.6763,29.7334,126379.0
2021-10-05 10:25:00,31.28,31.38,31.27,31.37,263847.0,29.7334,29.8284,29.7239,29.8189,263847.0
2021-10-05 10:30:00,31.37,31.4,31.32,31.38,227023.0,29.8189,29.8474,29.7714,29.8284,227023.0
2021-10-05 10:35:00,31.37,31.4,31.35,31.36,163761.0,29.8189,29.8474,29.7999,29.8094,163761.0
2021-10-05 10:40:00,31.36,31.42,31.33,31.38,263990.0,29.8094,29.8665,29.7809,29.8284,263990.0
2021-10-05 10:45:00,31.38,31.45,31.35,31.45,179224.0,29.8284,29.895,29.7999,29.895,179224.0
2021-10-05 10:50:00,31.44,31.47,31.42,31.42,135583.0,29.8855,29.914,29.8665,29.8665,135583.0
2021-10-05 10:55:00,31.43,31.49,31.38,31.39,148616.0,29.876,29.933,29.8284,29.8379,148616.0
2021-10-05 11:00:00,31.4,31.41,31.31,31.35,148844.0,29.8474,29.857,29.7619,29.7999,148844.0
2021-10-05 11:05:00,31.35,31.41,31.34,31.4,72333.0,29.7999,29.857,29.7904,29.8474,72333.0
2021-10-05 11:10:00,31.39,31.44,31.38,31.4,89900.0,29.8379,29.8855,29.8284,29.8474,89900.0
2021-10-05 11:15:00,31.41,31.41,31.34,31.36,132546.0,29.857,29.857,29.7904,29.8094,132546.0
2021-10-05 11:20:00,31.36,31.43,31.35,31.37,101680.0,29.8094,29.876,29.7999,29.8189,101680.0
2021-10-05 11:25:00,31.37,31.4,31.35,31.38,111663.0,29.8189,29.8474,29.7999,29.8284,111663.0
2021-10-05 11:30:00,31.38,31.41,31.35,31.38,200039.0,29.8284,29.857,29.7999,29.8284,200039.0
2021-10-05 11:35:00,31.38,31.41,31.36,31.39,163965.0,29.8284,29.857,29.8094,29.8379,163965.0
2021-10-05 11:40:00,31.38,31.39,31.33,31.34,119907.0,29.8284,29.8379,29.7809,29.7904,119907.0
2021-10-05 11:45:00,31.33,31.37,31.29,31.37,193666.0,29.7809,29.8189,29.7429,29.8189,193666.0
2021-10-05 11:50:00,31.38,31.41,31.36,31.41,99078.0,29.8284,29.857,29.8094,29.857,99078.0
2021-10-05 11:55:00,31.41,31.44,31.39,31.43,130818.0,29.857,29.8855,29.8379,29.876,130818.0
2021-10-05 12:00:00,31.44,31.54,31.43,31.54,210404.0,29.8855,29.9805,29.876,29.9805,210404.0
2021-10-05 12:05:00,31.54,31.54,31.51,31.53,73699.0,29.9805,29.9805,29.952,29.971,73699.0
2021-10-05 12:10:00,31.53,31.6,31.51,31.58,239161.0,29.971,30.0376,29.952,30.0185,239161.0
2021-10-05 12:15:00,31.58,31.58,31.46,31.46,138181.0,30.0185,30.0185,29.9045,29.9045,138181.0
2021-10-05 12:20:00,31.46,31.51,31.45,31.5,137185.0,29.9045,29.952,29.895,29.9425,137185.0
2021-10-05 12:25:00,31.5,31.51,31.47,31.51,393745.0,29.9425,29.952,29.914,29.952,393745.0
2021-10-05 12:30:00,31.5,31.56,31.49,31.56,239705.0,29.9425,29.9995,29.933,29.9995,239705.0
2021-10-05 12:35:00,31.56,31.57,31.45,31.46,113906.0,29.9995,30.009,29.895,29.9045,113906.0
2021-10-05 12:40:00,31.45,31.47,31.44,31.45,70501.0,29.895,29.914,29.8855,29.895,70501.0
2021-10-05 12:45:00,31.45,31.48,31.41,31.46,108955.0,29.895,29.9235,29.857,29.9045,108955.0
2021-10-05 12:50:00,31.46,31.5,31.45,31.46,99788.0,29.9045,29.9425,29.895,29.9045,99788.0
2021-10-05 12:55:00,31.45,31.51,31.45,31.49,90879.0,29.895,29.952,29.895,29.933,90879.0
2021-10-05 13:00:00,31.49,31.54,31.47,31.51,135564.0,29.933,29.9805,29.914,29.952,135564.0
2021-10-05 13:05:00,31.51,31.53,31.49,31.52,90052.0,29.952,29.971,29.933,29.9615,90052.0
2021-10-05 13:10:00,31.52,31.54,31.49,31.52,56802.0,29.9615,29.9805,29.933,29.9615,56802.0
2021-10-05 13:15:00,31.52,31.53,31.48,31.49,97332.0,29.9615,29.971,29.9235,29.933,97332.0
2021-10-05 13:20:00,31.49,31.52,31.48,31.5,88652.0,29.933,29.9615,29.9235,29.9425,88652.0
2021-10-05 13:25:00,31.5,31.51,31.48,31.49,48268.0,29.9425,29.952,29.9235,29.933,48268.0
2021-10-05 13:30:00,31.49,31.5,31.45,31.49,106547.0,29.933,29.9425,29.895,29.933,106547.0
2021-10-05 13:35:00,31.5,31.5,31.47,31.48,70854.0,29.9425,29.9425,29.914,29.9235,70854.0
2021-10-05 13:40:00,31.48,31.52,31.47,31.52,82452.0,29.9235,29.9615,29.914,29.9615,82452.0
2021-10-05 13:45:00,31.52,31.54,31.47,31.48,92593.0,29.9615,29.9805,29.914,29.9235,92593.0
2021-10-05 13:50:00,31.48,31.51,31.46,31.5,86350.0,29.9235,29.952,29.9045,29.9425,86350.0
2021-10-05 13:55:00,31.5,31.53,31.48,31.53,52420.0,29.9425,29.971,29.9235,29.971,52420.0
2021-10-05 14:00:00,31.53,31.59,31.52,31.58,158204.0,29.971,30.0281,29.9615,30.0185,158204.0
2021-10-05 14:05:00,31.58,31.59,31.55,31.59,105783.0,30.0185,30.0281,29.99,30.0281,105783.0
2021-10-05 14:10:00,31.59,31.6,31.56,31.58,72692.0,30.0281,30.0376,29.9995,30.0185,72692.0
2021-10-05 14:15:00,31.57,31.61,31.57,31.6,162332.0,30.009,30.0471,30.009,30.0376,162332.0
2021-10-05 14:20:00,31.6,31.62,31.59,31.61,94767.0,30.0376,30.0566,30.0281,30.0471,94767.0
2021-10-05 14:25:00,31.61,31.64,31.6,31.64,83355.0,30.0471,30.0756,30.0376,30.0756,83355.0
2021-10-05 14:30:00,31.64,31.66,31.6,31.62,96737.0,30.0756,30.0946,30.0376,30.0566,96737.0
2021-10-05 14:35:00,31.63,31.63,31.59,31.62,109965.0,30.0661,30.0661,30.0281,30.0566,109965.0
2021-10-05 14:40:00,31.62,31.65,31.6,31.63,65684.0,30.0566,30.0851,30.0376,30.0661,65684.0
2021-10-05 14:45:00,31.63,31.63,31.6,31.63,57087.0,30.0661,30.0661,30.0376,30.0661,57087.0
2021-10-05 14:50:00,31.62,31.63,31.61,31.62,55218.0,30.0566,30.0661,30.0471,30.0566,55218.0
2021-10-05 14:55:00,31.62,31.62,31.59,31.62,130688.0,30.0566,30.0566,30.0281,30.0566,130688.0
2021-10-05 15:00:00,31.61,31.64,31.59,31.63,84354.0,30.0471,30.0756,30.0281,30.0661,84354.0
2021-10-05 15:05:00,31.63,31.63,31.6,31.62,85402.0,30.0661,30.0661,30.0376,30.0566,85402.0
2021-10-05 15:10:00,31.62,31.64,31.6,31.62,184794.0,30.0566,30.0756,30.0376,30.0566,184794.0
2021-10-05 15:15:00,31.62,31.65,31.61,31.65,239467.0,30.0566,30.0851,30.0471,30.0851,239467.0
2021-10-05 15:20:00,31.64,31.66,31.61,31.62,109919.0,30.0756,30.0946,30.0471,30.0566,109919.0
2021-10-05 15:25:00,31.63,31.63,31.56,31.57,149836.0,30.0661,30.0661,29.9995,30.009,149836.0
2021-10-05 15:30:00,31.57,31.58,31.49,31.51,140380.0,30.009,30.0185,29.933,29.952,140380.0
2021-10-05 15:35:00,31.52,31.61,31.51,31.61,248941.0,29.9615,30.0471,29.952,30.0471,248941.0
2021-10-05 15:40:00,31.6,31.61,31.52,31.54,220683.0,30.0376,30.0471,29.9615,29.9805,220683.0
2021-10-05 15:45:00,31.54,31.56,31.51,31.51,316003.0,29.9805,29.9995,29.952,29.952,316003.0
2021-10-05 15:50:00,31.51,31.52,31.45,31.45,572749.0,29.952,29.9615,29.895,29.895,572749.0
2021-10-05 15:55:00,31.45,31.47,31.42,31.43,1344643.0,29.895,29.914,29.8665,29.876,1344643.0
2021-10-06 09:30:00,31.26,31.47,31.15,31.42,230060.0,29.7144,29.914,29.6098,29.8665,230060.0
2021-10-06 09:35:00,31.44,31.57,31.44,31.49,151483.0,29.8855,30.009,29.8855,29.933,151483.0
2021-10-06 09:40:00,31.48,31.48,31.31,31.45,169007.0,29.9235,29.9235,29.7619,29.895,169007.0
2021-10-06 09:45:00,31.45,31.51,31.4,31.48,105599.0,29.895,29.952,29.8474,29.9235,105599.0
2021-10-06 09:50:00,31.47,31.48,31.38,31.43,91130.0,29.914,29.9235,29.8284,29.876,91130.0
2021-10-06 09:55:00,31.43,31.47,31.39,31.42,118375.0,29.876,29.914,29.8379,29.8665,118375.0
2021-10-06 10:00:00,31.42,31.43,31.3,31.35,137263.0,29.8665,29.876,29.7524,29.7999,137263.0
2021-10-06 10:05:00,31.34,31.45,31.31,31.45,134062.0,29.7904,29.895,29.7619,29.895,134062.0
2021-10-06 10:10:00,31.44,31.54,31.4,31.51,114340.0,29.8855,29.9805,29.8474,29.952,114340.0
2021-10-06 10:15:00,31.51,31.51,31.44,31.45,169370.0,29.952,29.952,29.8855,29.895,169370.0
2021-10-06 10:20:00,31.45,31.68,31.44,31.67,194884.0,29.895,30.1136,29.8855,30.1041,194884.0
2021-10-06 10:25:00,31.67,31.69,31.6,31.6,177515.0,30.1041,30.1231,30.0376,30.0376,177515.0
2021-10-06 10:30:00,31.6,31.65,31.57,31.61,143458.0,30.0376,30.0851,30.009,30.0471,143458.0
2021-10-06 10:35:00,31.61,31.62,31.53,31.61,180128.0,30.0471,30.0566,29.971,30.0471,180128.0
2021-10-06 10:40:00,31.61,31.62,31.53,31.54,121829.0,30.0471,30.0566,29.971,29.9805,121829.0
2021-10-06 10:45:00,31.54,31.58,31.5,31.58,156567.0,29.9805,30.0185,29.9425,30.0185,156567.0
2021-10-06 10:50:00,31.59,31.69,31.55,31.69,232704.0,30.0281,30.1231,29.99,30.1231,232704.0
2021-10-06 10:55:00,31.7,31.7,31.62,31.65,366855.0,30.1326,30.1326,30.0566,30.0851,366855.0
2021-10-06 11:00:00,31.65,31.65,31.6,31.63,83748.0,30.0851,30.0851,30.0376,30.0661,83748.0
2021-10-06 11:05:00,31.62,31.64,31.6,31.64,82465.0,30.0566,30.0756,30.0376,30.0756,82465.0
2021-10-06 11:10:00,31.65,31.65,31.6,31.63,84079.0,30.0851,30.0851,30.0376,30.0661,84079.0
2021-10-06 11:15:00,31.63,31.64,31.57,31.6,71574.0,30.0661,30.0756,30.009,30.0376,71574.0
2021-10-06 11:20:00,31.6,31.6,31.52,31.54,72152.0,30.0376,30.0376,29.9615,29.9805,72152.0
2021-10-06 11:25:00,31.53,31.57,31.52,31.56,109177.0,29.971,30.009,29.9615,29.9995,109177.0
2021-10-06 11:30:00,31.56,31.58,31.5,31.53,109851.0,29.9995,30.0185,29.9425,29.971,109851.0
2021-10-06 11:35:00,31.53,31.63,31.52,31.63,111899.0,29.971,30.0661,29.9615,30.0661,111899.0
2021-10-06 11:40:00,31.63,31.65,31.6,31.65,127873.0,30.0661,30.0851,30.0376,30.0851,127873.0
2021-10-06 11:45:00,31.65,31.71,31.64,31.71,114310.0,30.0851,30.1421,30.0756,30.1421,114310.0
2021-10-06 11:50:00,31.71,31.78,31.71,31.78,131822.0,30.1421,30.2087,30.1421,30.2087,131822.0
2021-10-06 11:55:00,31.78,31.86,31.77,31.86,126403.0,30.2087,30.2847,30.1992,30.2847,126403.0
2021-10-06 12:00:00,31.85,31.87,31.81,31.86,153734.0,30.2752,30.2942,30.2372,30.2847,153734.0
2021-10-06 12:05:00,31.85,31.86,31.75,31.77,98321.0,30.2752,30.2847,30.1801,30.1992,98321.0
2021-10-06 12:10:00,31.76,31.76,31.68,31.71,81060.0,30.1896,30.1896,30.1136,30.1421,81060.0
2021-10-06 12:15:00,31.71,31.75,31.69,31.74,63847.0,30.1421,30.1801,30.1231,30.1706,63847.0
2021-10-06 12:20:00,31.73,31.75,31.7,31.74,61385.0,30.1611,30.1801,30.1326,30.1706,61385.0
2021-10-06 12:25:00,31.73,31.75,31.7,31.72,157648.0,30.1611,30.1801,30.1326,30.1516,157648.0
2021-10-06 12:30:00,31.72,31.79,31.71,31.79,97419.0,30.1516,30.2182,30.1421,30.2182,97419.0
2021-10-06 12:35:00,31.79,31.8,31.74,31.79,107044.0,30.2182,30.2277,30.1706,30.2182,107044.0
2021-10-06 12:40:00,31.78,31.87,31.78,31.87,77235.0,30.2087,30.2942,30.2087,30.2942,77235.0
2021-10-06 12:45:00,31.87,31.87,31.78,31.8,82596.0,30.2942,30.2942,30.2087,30.2277,82596.0
2021-10-06 12:50:00,31.8,31.82,31.76,31.76,42070.0,30.2277,30.2467,30.1896,30.1896,42070.0
2021-10-06 12:55:00,31.77,31.81,31.75,31.78,55870.0,30.1992,30.2372,30.1801,30.2087,55870.0
2021-10-06 13:00:00,31.78,31.83,31.77,31.83,73851.0,30.2087,30.2562,30.1992,30.2562,73851.0
2021-10-06 13:05:00,31.82,31.83,31.77,31.8,105973.0,30.2467,30.2562,30.1992,30.2277,105973.0
2021-10-06 13:10:00,31.8,31.85,31.76,31.85,108766.0,30.2277,30.2752,30.1896,30.2752,108766.0
2021-10-06 13:15:00,31.85,31.91,31.81,31.86,307564.0,30.2752,30.3322,30.2372,30.2847,307564.0
2021-10-06 13:20:00,31.86,31.9,31.83,31.89,100305.0,30.2847,30.3227,30.2562,30.3132,100305.0
2021-10-06 13:25:00,31.89,31.92,31.88,31.92,83096.0,30.3132,30.3417,30.3037,30.3417,83096.0
2021-10-06 13:30:00,31.92,31.97,31.91,31.97,143307.0,30.3417,30.3893,30.3322,30.3893,143307.0
2021-10-06 13:35:00,31.97,32.04,31.96,32.04,83180.0,30.3893,30.4558,30.3798,30.4558,83180.0
2021-10-06 13:40:00,32.04,32.09,32.03,32.08,188144.0,30.4558,30.5033,30.4463,30.4938,188144.0
2021-10-06 13:45:00,32.08,32.09,32.04,32.07,105291.0,30.4938,30.5033,30.4558,30.4843,105291.0
2021-10-06 13:50:00,32.07,32.07,32.01,32.02,89396.0,30.4843,30.4843,30.4273,30.4368,89396.0
2021-10-06 13:55:00,32.02,32.07,32.01,32.07,58562.0,30.4368,30.4843,30.4273,30.4843,58562.0
2021-10-06 14:00:00,32.07,32.09,32.0,32.04,344751.0,30.4843,30.5033,30.4178,30.4558,344751.0
2021-10-06 14:05:00,32.04,32.07,32.01,32.07,103363.0,30.4558,30.4843,30.4273,30.4843,103363.0
2021-10-06 14:10:00,32.07,32.15,32.05,32.15,110863.0,30.4843,30.5604,30.4653,30.5604,110863.0
2021-10-06 14:15:00,32.15,32.23,32.13,32.23,271543.0,30.5604,30.6364,30.5414,30.6364,271543.0
2021-10-06 14:20:00,32.23,32.24,32.17,32.18,171368.0,30.6364,30.6459,30.5794,30.5889,171368.0
2021-10-06 14:25:00,32.18,32.23,32.17,32.23,121399.0,30.5889,30.6364,30.5794,30.6364,121399.0
2021-10-06 14:30:00,32.23,32.23,32.18,32.19,198397.0,30.6364,30.6364,30.5889,30.5984,198397.0
2021-10-06 14:35:00,32.2,32.23,32.15,32.23,166429.0,30.6079,30.6364,30.5604,30.6364,166429.0
2021-10-06 14:40:00,32.22,32.3,32.22,32.29,191016.0,30.6269,30.7029,30.6269,30.6934,191016.0
2021-10-06 14:45:00,32.29,32.32,32.28,32.3,208646.0,30.6934,30.722,30.6839,30.7029,208646.0
2021-10-06 14:50:00,32.3,32.31,32.27,32.3,191313.0,30.7029,30.7125,30.6744,30.7029,191313.0
2021-10-06 14:55:00,32.3,32.32,32.25,32.3,185889.0,30.7029,30.722,30.6554,30.7029,185889.0
2021-10-06 15:00:00,32.29,32.3,32.27,32.29,217633.0,30.6934,30.7029,30.6744,30.6934,217633.0
2021-10-06 15:05:00,32.29,32.32,32.28,32.3,153859.0,30.6934,30.722,30.6839,30.7029,153859.0
2021-10-06 15:10:00,32.31,32.36,32.27,32.34,263420.0,30.7125,30.76,30.6744,30.741,263420.0
2021-10-06 15:15:00,32.33,32.41,32.33,32.4,372355.0,30.7315,30.8075,30.7315,30.798,372355.0
2021-10-06 15:20:00,32.4,32.43,32.38,32.41,343387.0,30.798,30.8265,30.779,30.8075,343387.0
2021-10-06 15:25:00,32.41,32.48,32.4,32.48,326102.0,30.8075,30.874,30.798,30.874,326102.0
2021-10-06 15:30:00,32.48,32.5,32.44,32.47,564116.0,30.874,30.8931,30.836,30.8645,564116.0
2021-10-06 15:35:00,32.46,32.47,32.38,32.41,518835.0,30.855,30.8645,30.779,30.8075,518835.0
2021-10-06 15:40:00,32.41,32.43,32.38,32.41,326790.0,30.8075,30.8265,30.779,30.8075,326790.0
2021-10-06 15:45:00,32.41,32.55,32.41,32.55,561212.0,30.8075,30.9406,30.8075,30.9406,561212.0
2021-10-06 15:50:00,32.55,32.59,32.53,32.55,656841.0,30.9406,30.9786,30.9216,30.9406,656841.0
2021-10-06 15:55:00,32.55,32.57,32.51,32.53,1056810.0,30.9406,30.9596,30.9026,30.9216,1056810.0
2021-10-07 09:30:00,32.8,32.85,32.58,32.66,467314.0,31.1782,31.2258,30.9691,31.0451,467314.0
2021-10-07 09:35:00,32.66,32.8,32.55,32.8,231138.0,31.0451,31.1782,30.9406,31.1782,231138.0
2021-10-07 09:40:00,32.79,32.8,32.5,32.51,241215.0,31.1687,31.1782,30.8931,30.9026,241215.0
2021-10-07 09:45:00,32.51,32.61,32.47,32.5,252452.0,30.9026,30.9976,30.8645,30.8931,252452.0
2021-10-07 09:50:00,32.5,32.66,32.45,32.6,189587.0,30.8931,31.0451,30.8455,30.9881,189587.0
2021-10-07 09:55:00,32.6,32.65,32.58,32.6,89115.0,30.9881,31.0356,30.9691,30.9881,89115.0
2021-10-07 10:00:00,32.61,32.65,32.55,32.62,112254.0,30.9976,31.0356,30.9406,31.0071,112254.0
2021-10-07 10:05:00,32.62,32.65,32.58,32.62,57590.0,31.0071,31.0356,30.9691,31.0071,57590.0
2021-10-07 10:10:00,32.62,32.63,32.55,32.59,118143.0,31.0071,31.0166,30.9406,30.9786,118143.0
2021-10-07 10:15:00,32.59,32.63,32.57,32.58,98328.0,30.9786,31.0166,30.9596,30.9691,98328.0
2021-10-07 10:20:00,32.58,32.58,32.5,32.52,233038.0,30.9691,30.9691,30.8931,30.9121,233038.0
2021-10-07 10:25:00,32.52,32.54,32.48,32.5,148917.0,30.9121,30.9311,30.874,30.8931,148917.0
2021-10-07 10:30:00,32.5,32.52,32.42,32.43,189683.0,30.8931,30.9121,30.817,30.8265,189683.0
2021-10-07 10:35:00,32.43,32.48,32.42,32.43,265341.0,30.8265,30.874,30.817,30.8265,265341.0
2021-10-07 10:40:00,32.42,32.48,32.41,32.41,81248.0,30.817,30.874,30.8075,30.8075,81248.0
2021-10-07 10:45:00,32.41,32.42,32.3,32.35,240472.0,30.8075,30.817,30.7029,30.7505,240472.0
2021-10-07 10:50:00,32.35,32.36,32.31,32.36,108888.0,30.7505,30.76,30.7125,30.76,108888.0
2021-10-07 10:55:00,32.36,32.39,32.35,32.38,60203.0,30.76,30.7885,30.7505,30.779,60203.0
2021-10-07 11:00:00,32.38,32.4,32.3,32.3,63316.0,30.779,30.798,30.7029,30.7029,63316.0
2021-10-07 11:05:00,32.31,32.37,32.3,32.34,57390.0,30.7125,30.7695,30.7029,30.741,57390.0
2021-10-07 11:10:00,32.35,32.38,32.33,32.36,34549.0,30.7505,30.779,30.7315,30.76,34549.0
2021-10-07 11:15:00,32.36,32.37,32.28,32.31,55951.0,30.76,30.7695,30.6839,30.7125,55951.0
2021-10-07 11:20:00,32.31,32.35,32.3,32.33,61209.0,30.7125,30.7505,30.7029,30.7315,61209.0
2021-10-07 11:25:00,32.33,32.35,32.3,32.32,54873.0,30.7315,30.7505,30.7029,30.722,54873.0
2021-10-07 11:30:00,32.32,32.33,32.27,32.29,56206.0,30.722,30.7315,30.6744,30.6934,56206.0
2021-10-07 11:35:00,32.29,32.36,32.28,32.36,62767.0,30.6934,30.76,30.6839,30.76,62767.0
2021-10-07 11:40:00,32.36,32.38,32.33,32.36,60124.0,30.76,30.779,30.7315,30.76,60124.0
2021-10-07 11:45:00,32.36,32.4,32.35,32.4,50897.0,30.76,30.798,30.7505,30.798,50897.0
2021-10-07 11:50:00,32.4,32.42,32.36,32.4,46318.0,30.798,30.817,30.76,30.798,46318.0
2021-10-07 11:55:00,32.4,32.44,32.39,32.42,54513.0,30.798,30.836,30.7885,30.817,54513.0
2021-10-07 12:00:00,32.42,32.43,32.37,32.39,63274.0,30.817,30.8265,30.7695,30.7885,63274.0
2021-10-07 12:05:00,32.4,32.41,32.39,32.4,66631.0,30.798,30.8075,30.7885,30.798,66631.0
2021-10-07 12:10:00,32.4,32.44,32.39,32.44,35324.0,30.798,30.836,30.7885,30.836,35324.0
2021-10-07 12:15:00,32.44,32.47,32.41,32.47,66812.0,30.836,30.8645,30.8075,30.8645,66812.0
2021-10-07 12:20:00,32.46,32.51,32.46,32.5,54466.0,30.855,30.9026,30.855,30.8931,54466.0
2021-10-07 12:25:00,32.5,32.51,32.47,32.47,57375.0,30.8931,30.9026,30.8645,30.8645,57375.0
2021-10-07 12:30:00,32.47,32.5,32.44,32.45,31919.0,30.8645,30.8931,30.836,30.8455,31919.0
2021-10-07 12:35:00,32.44,32.47,32.43,32.47,29895.0,30.836,30.8645,30.8265,30.8645,29895.0
2021-10-07 12:40:00,32.47,32.47,32.43,32.44,48492.0,30.8645,30.8645,30.8265,30.836,48492.0
2021-10-07 12:45:00,32.44,32.45,32.39,32.42,52683.0,30.836,30.8455,30.7885,30.817,52683.0
2021-10-07 12:50:00,32.43,32.44,32.39,32.4,23619.0,30.8265,30.836,30.7885,30.798,23619.0
2021-10-07 12:55:00,32.39,32.42,32.39,32.41,47028.0,30.7885,30.817,30.7885,30.8075,47028.0
2021-10-07 13:00:00,32.41,32.42,32.38,32.4,36282.0,30.8075,30.817,30.779,30.798,36282.0
2021-10-07 13:05:00,32.4,32.41,32.39,32.41,37259.0,30.798,30.8075,30.7885,30.8075,37259.0
2021-10-07 13:10:00,32.41,32.41,32.35,32.37,46637.0,30.8075,30.8075,30.7505,30.7695,46637.0
2021-10-07 13:15:00,32.37,32.4,32.36,32.4,69326.0,30.7695,30.798,30.76,30.798,69326.0
2021-10-07 13:20:00,32.4,32.41,32.38,32.38,42900.0,30.798,30.8075,30.779,30.779,42900.0
2021-10-07 13:25:00,32.39,32.42,32.38,32.41,39730.0,30.7885,30.817,30.779,30.8075,39730.0
2021-10-07 13:30:00,32.4,32.41,32.37,32.37,27725.0,30.798,30.8075,30.7695,30.7695,27725.0
2021-10-07 13:35:00,32.37,32.39,32.35,32.36,67850.0,30.7695,30.7885,30.7505,30.76,67850.0
2021-10-07 13:40:00,32.36,32.4,32.35,32.4,43192.0,30.76,30.798,30.7505,30.798,43192.0
2021-10-07 13:45:00,32.4,32.4,32.35,32.37,39672.0,30.798,30.798,30.7505,30.7695,39672.0
2021-10-07 13:50:00,32.36,32.37,32.33,32.36,55837.0,30.76,30.7695,30.7315,30.76,55837.0
2021-10-07 13:55:00,32.35,32.36,32.33,32.34,45659.0,30.7505,30.76,30.7315,30.741,45659.0
2021-10-07 14:00:00,32.34,32.35,32.29,32.32,56889.0,30.741,30.7505,30.6934,30.722,56889.0
2021-10-07 14:05:00,32.32,32.35,32.31,32.32,46363.0,30.722,30.7505,30.7125,30.722,46363.0
2021-10-07 14:10:00,32.33,32.35,32.31,32.34,94940.0,30.7315,30.7505,30.7125,30.741,94940.0
2021-10-07 14:15:00,32.34,32.35,32.32,32.34,56288.0,30.741,30.7505,30.722,30.741,56288.0
2021-10-07 14:20:00,32.33,32.35,32.3,32.3,65814.0,30.7315,30.7505,30.7029,30.7029,65814.0
2021-10-07 14:25:00,32.3,32.31,32.28,32.3,92524.0,30.7029,30.7125,30.6839,30.7029,92524.0
2021-10-07 14:30:00,32.3,32.32,32.29,32.3,34030.0,30.7029,30.722,30.6934,30.7029,34030.0
2021-10-07 14:35:00,32.3,32.32,32.28,32.3,57865.0,30.7029,30.722,30.6839,30.7029,57865.0
2021-10-07 14:40:00,32.3,32.31,32.26,32.26,66458.0,30.7029,30.7125,30.6649,30.6649,66458.0
2021-10-07 14:45:00,32.26,32.27,32.24,32.26,68372.0,30.6649,30.6744,30.6459,30.6649,68372.0
2021-10-07 14:50:00,32.26,32.26,32.21,32.23,75116.0,30.6649,30.6649,30.6174,30.6364,75116.0
2021-10-07 14:55:00,32.23,32.24,32.19,32.19,40888.0,30.6364,30.6459,30.5984,30.5984,40888.0
2021-10-07 15:00:00,32.19,32.22,32.18,32.22,86235.0,30.5984,30.6269,30.5889,30.6269,86235.0
2021-10-07 15:05:00,32.22,32.27,32.21,32.26,69837.0,30.6269,30.6744,30.6174,30.6649,69837.0
2021-10-07 15:10:00,32.26,32.29,32.24,32.28,59708.0,30.6649,30.6934,30.6459,30.6839,59708.0
2021-10-07 15:15:00,32.28,32.29,32.27,32.27,31150.0,30.6839,30.6934,30.6744,30.6744,31150.0
2021-10-07 15:20:00,32.27,32.32,32.27,32.3,60258.0,30.6744,30.722,30.6744,30.7029,60258.0
2021-10-07 15:25:00,32.3,32.31,32.24,32.26,69968.0,30.7029,30.7125,30.6459,30.6649,69968.0
2021-10-07 15:30:00,32.26,32.28,32.24,32.27,75757.0,30.6649,30.6839,30.6459,30.6744,75757.0
2021-10-07 15:35:00,32.26,32.27,32.24,32.25,150834.0,30.6649,30.6744,30.6459,30.6554,150834.0
2021-10-07 15:40:00,32.26,32.27,32.23,32.23,83536.0,30.6649,30.6744,30.6364,30.6364,83536.0
2021-10-07 15:45:00,32.23,32.3,32.21,32.3,155299.0,30.6364,30.7029,30.6174,30.7029,155299.0
2021-10-07 15:50:00,32.29,32.3,32.17,32.19,503180.0,30.6934,30.7029,30.5794,30.5984,503180.0
2021-10-07 15:55:00,32.19,32.21,32.12,32.18,972576.0,30.5984,30.6174,30.5318,30.5889,972576.0
2021-10-08 09:30:00,32.19,32.48,32.1,32.43,370326.0,30.5984,30.874,30.5128,30.8265,370326.0
2021-10-08 09:35:00,32.41,32.55,32.39,32.54,153593.0,30.8075,30.9406,30.7885,30.9311,153593.0
2021-10-08 09:40:00,32.54,32.59,32.48,32.51,165794.0,30.9311,30.9786,30.874,30.9026,165794.0
2021-10-08 09:45:00,32.51,32.59,32.41,32.44,96899.0,30.9026,30.9786,30.8075,30.836,96899.0
2021-10-08 09:50:00,32.44,32.57,32.43,32.57,111224.0,30.836,30.9596,30.8265,30.9596,111224.0
2021-10-08 09:55:00,32.57,32.73,32.56,32.67,353613.0,30.9596,31.1117,30.9501,31.0547,353613.0
2021-10-08 10:00:00,32.67,32.79,32.67,32.73,288086.0,31.0547,31.1687,31.0547,31.1117,288086.0
2021-10-08 10:05:00,32.73,32.76,32.66,32.7,103284.0,31.1117,31.1402,31.0451,31.0832,103284.0
2021-10-08 10:10:00,32.69,32.7,32.62,32.66,191619.0,31.0737,31.0832,31.0071,31.0451,191619.0
2021-10-08 10:15:00,32.66,32.66,32.56,32.57,93590.0,31.0451,31.0451,30.9501,30.9596,93590.0
2021-10-08 10:20:00,32.57,32.57,32.52,32.53,89250.0,30.9596,30.9596,30.9121,30.9216,89250.0
2021-10-08 10:25:00,32.52,32.54,32.49,32.5,54385.0,30.9121,30.9311,30.8836,30.8931,54385.0
2021-10-08 10:30:00,32.49,32.55,32.49,32.51,228412.0,30.8836,30.9406,30.8836,30.9026,228412.0
2021-10-08 10:35:00,32.51,32.58,32.49,32.5,141762.0,30.9026,30.9691,30.8836,30.8931,141762.0
2021-10-08 10:40:00,32.5,32.53,32.42,32.52,115745.0,30.8931,30.9216,30.817,30.9121,115745.0
2021-10-08 10:45:00,32.52,32.55,32.51,32.51,41043.0,30.9121,30.9406,30.9026,30.9026,41043.0
2021-10-08 10:50:00,32.51,32.53,32.5,32.52,56769.0,30.9026,30.9216,30.8931,30.9121,56769.0
2021-10-08 10:55:00,32.52,32.52,32.47,32.48,85603.0,30.9121,30.9121,30.8645,30.874,85603.0
2021-10-08 11:00:00,32.48,32.5,32.45,32.48,112412.0,30.874,30.8931,30.8455,30.874,112412.0
2021-10-08 11:05:00,32.48,32.52,32.47,32.52,57796.0,30.874,30.9121,30.8645,30.9121,57796.0
2021-10-08 11:10:00,32.52,32.57,32.5,32.57,93723.0,30.9121,30.9596,30.8931,30.9596,93723.0
2021-10-08 11:15:00,32.56,32.6,32.56,32.58,84097.0,30.9501,30.9881,30.9501,30.9691,84097.0
2021-10-08 11:20:00,32.59,32.59,32.52,32.52,97902.0,30.9786,30.9786,30.9121,30.9121,97902.0
2021-10-08 11:25:00,32.53,32.56,32.52,32.55,74002.0,30.9216,30.9501,30.9121,30.9406,74002.0
2021-10-08 11:30:00,32.55,32.57,32.53,32.56,53282.0,30.9406,30.9596,30.9216,30.9501,53282.0
2021-10-08 11:35:00,32.55,32.63,32.54,32.57,153459.0,30.9406,31.0166,30.9311,30.9596,153459.0
2021-10-08 11:40:00,32.57,32.58,32.55,32.57,29266.0,30.9596,30.9691,30.9406,30.9596,29266.0
2021-10-08 11:45:00,32.57,32.58,32.53,32.55,55572.0,30.9596,30.9691,30.9216,30.9406,55572.0
2021-10-08 11:50:00,32.55,32.58,32.51,32.55,62922.0,30.9406,30.9691,30.9026,30.9406,62922.0
2021-10-08 11:55:00,32.56,32.56,32.5,32.51,66178.0,30.9501,30.9501,30.8931,30.9026,66178.0
2021-10-08 12:00:00,32.51,32.56,32.5,32.55,52952.0,30.9026,30.9501,30.8931,30.9406,52952.0
2021-10-08 12:05:00,32.55,32.55,32.52,32.52,44672.0,30.9406,30.9406,30.9121,30.9121,44672.0
2021-10-08 12:10:00,32.53,32.53,32.48,32.53,104730.0,30.9216,30.9216,30.874,30.9216,104730.0
2021-10-08 12:15:00,32.53,32.53,32.48,32.5,136032.0,30.9216,30.9216,30.874,30.8931,136032.0
2021-10-08 12:20:00,32.51,32.51,32.47,32.47,18491.0,30.9026,30.9026,30.8645,30.8645,18491.0
2021-10-08 12:25:00,32.47,32.47,32.44,32.44,25161.0,30.8645,30.8645,30.836,30.836,25161.0
2021-10-08 12:30:00,32.44,32.45,32.43,32.44,19105.0,30.836,30.8455,30.8265,30.836,19105.0
2021-10-08 12:35:00,32.44,32.52,32.43,32.52,140487.0,30.836,30.9121,30.8265,30.9121,140487.0
2021-10-08 12:40:00,32.52,32.53,32.51,32.52,29974.0,30.9121,30.9216,30.9026,30.9121,29974.0
2021-10-08 12:45:00,32.52,32.52,32.48,32.49,23864.0,30.9121,30.9121,30.874,30.8836,23864.0
2021-10-08 12:50:00,32.49,32.5,32.46,32.5,25171.0,30.8836,30.8931,30.855,30.8931,25171.0
2021-10-08 12:55:00,32.49,32.51,32.48,32.51,30610.0,30.8836,30.9026,30.874,30.9026,30610.0
2021-10-08 13:00:00,32.51,32.52,32.5,32.51,22559.0,30.9026,30.9121,30.8931,30.9026,22559.0
2021-10-08 13:05:00,32.51,32.52,32.48,32.48,23451.0,30.9026,30.9121,30.874,30.874,23451.0
2021-10-08 13:10:00,32.48,32.5,32.47,32.5,16020.0,30.874,30.8931,30.8645,30.8931,16020.0
2021-10-08 13:15:00,32.5,32.5,32.44,32.47,104837.0,30.8931,30.8931,30.836,30.8645,104837.0
2021-10-08 13:20:00,32.46,32.49,32.45,32.46,48798.0,30.855,30.8836,30.8455,30.855,48798.0
2021-10-08 13:25:00,32.47,32.49,32.46,32.48,46388.0,30.8645,30.8836,30.855,30.874,46388.0
2021-10-08 13:30:00,32.48,32.5,32.46,32.49,67611.0,30.874,30.8931,30.855,30.8836,67611.0
2021-10-08 13:35:00,32.49,32.49,32.45,32.46,43771.0,30.8836,30.8836,30.8455,30.855,43771.0
2021-10-08 13:40:00,32.45,32.48,32.44,32.48,104041.0,30.8455,30.874,30.836,30.874,104041.0
2021-10-08 13:45:00,32.47,32.5,32.47,32.5,39056.0,30.8645,30.8931,30.8645,30.8931,39056.0
2021-10-08 13:50:00,32.5,32.53,32.48,32.53,95485.0,30.8931,30.9216,30.874,30.9216,95485.0
2021-10-08 13:55:00,32.53,32.53,32.5,32.52,76430.0,30.9216,30.9216,30.8931,30.9121,76430.0
2021-10-08 14:00:00,32.52,32.56,32.51,32.55,42596.0,30.9121,30.9501,30.9026,30.9406,42596.0
2021-10-08 14:05:00,32.55,32.59,32.55,32.58,72532.0,30.9406,30.9786,30.9406,30.9691,72532.0
2021-10-08 14:10:00,32.58,32.63,32.58,32.63,82240.0,30.9691,31.0166,30.9691,31.0166,82240.0
2021-10-08 14:15:00,32.62,32.67,32.62,32.67,126135.0,31.0071,31.0547,31.0071,31.0547,126135.0
2021-10-08 14:20:00,32.67,32.71,32.67,32.71,88233.0,31.0547,31.0927,31.0547,31.0927,88233.0
2021-10-08 14:25:00,32.71,32.74,32.7,32.74,116602.0,31.0927,31.1212,31.0832,31.1212,116602.0
2021-10-08 14:30:00,32.74,32.75,32.72,32.73,100510.0,31.1212,31.1307,31.1022,31.1117,100510.0
2021-10-08 14:35:00,32.72,32.73,32.69,32.7,89186.0,31.1022,31.1117,31.0737,31.0832,89186.0
2021-10-08 14:40:00,32.7,32.7,32.68,32.69,51677.0,31.0832,31.0832,31.0642,31.0737,51677.0
2021-10-08 14:45:00,32.69,32.72,32.67,32.72,77462.0,31.0737,31.1022,31.0547,31.1022,77462.0
2021-10-08 14:50:00,32.71,32.72,32.69,32.7,63692.0,31.0927,31.1022,31.0737,31.0832,63692.0
2021-10-08 14:55:00,32.69,32.7,32.67,32.69,57880.0,31.0737,31.0832,31.0547,31.0737,57880.0
2021-10-08 15:00:00,32.69,32.71,32.64,32.66,88319.0,31.0737,31.0927,31.0261,31.0451,88319.0
2021-10-08 15:05:00,32.65,32.67,32.63,32.66,51171.0,31.0356,31.0547,31.0166,31.0451,51171.0
2021-10-08 15:10:00,32.65,32.72,32.64,32.71,112892.0,31.0356,31.1022,31.0261,31.0927,112892.0
2021-10-08 15:15:00,32.71,32.72,32.68,32.7,176833.0,31.0927,31.1022,31.0642,31.0832,176833.0
2021-10-08 15:20:00,32.7,32.73,32.69,32.72,58853.0,31.0832,31.1117,31.0737,31.1022,58853.0
2021-10-08 15:25:00,32.73,32.75,32.72,32.73,89994.0,31.1117,31.1307,31.1022,31.1117,89994.0
2021-10-08 15:30:00,32.73,32.75,32.72,32.75,98252.0,31.1117,31.1307,31.1022,31.1307,98252.0
2021-10-08 15:35:00,32.75,32.75,32.7,32.73,151198.0,31.1307,31.1307,31.0832,31.1117,151198.0
2021-10-08 15:40:00,32.72,32.76,32.72,32.73,135391.0,31.1022,31.1402,31.1022,31.1117,135391.0
2021-10-08 15:45:00,32.73,32.8,32.72,32.76,304703.0,31.1117,31.1782,31.1022,31.1402,304703.0
2021-10-08 15:50:00,32.75,32.78,32.72,32.76,322778.0,31.1307,31.1592,31.1022,31.1402,322778.0
2021-10-08 15:55:00,32.75,32.77,32.71,32.72,604417.0,31.1307,31.1497,31.0927,31.1022,604417.0
2021-10-11 09:30:00,32.68,32.75,32.57,32.59,287376.0,31.0642,31.1307,30.9596,30.9786,287376.0
2021-10-11 09:35:00,32.58,32.7,32.55,32.66,95293.0,30.9691,31.0832,30.9406,31.0451,95293.0
2021-10-11 09:40:00,32.66,32.74,32.64,32.7,106431.0,31.0451,31.1212,31.0261,31.0832,106431.0
2021-10-11 09:45:00,32.71,32.71,32.62,32.69,111507.0,31.0927,31.0927,31.0071,31.0737,111507.0
2021-10-11 09:50:00,32.7,32.8,32.69,32.79,104129.0,31.0832,31.1782,31.0737,31.1687,104129.0
2021-10-11 09:55:00,32.8,32.83,32.78,32.81,84756.0,31.1782,31.2067,31.1592,31.1877,84756.0
2021-10-11 10:00:00,32.82,32.85,32.79,32.8,138500.0,31.1972,31.2258,31.1687,31.1782,138500.0
2021-10-11 10:05:00,32.8,32.81,32.72,32.73,37373.0,31.1782,31.1877,31.1022,31.1117,37373.0
2021-10-11 10:10:00,32.72,32.77,32.68,32.7,93972.0,31.1022,31.1497,31.0642,31.0832,93972.0
2021-10-11 10:15:00,32.7,32.76,32.69,32.76,133085.0,31.0832,31.1402,31.0737,31.1402,133085.0
2021-10-11 10:20:00,32.76,32.88,32.76,32.88,71476.0,31.1402,31.2543,31.1402,31.2543,71476.0
2021-10-11 10:25:00,32.88,32.9,32.85,32.88,52584.0,31.2543,31.2733,31.2258,31.2543,52584.0
2021-10-11 10:30:00,32.88,32.9,32.83,32.9,79670.0,31.2543,31.2733,31.2067,31.2733,79670.0
2021-10-11 10:35:00,32.9,32.94,32.89,32.94,104706.0,31.2733,31.3113,31.2638,31.3113,104706.0
2021-10-11 10:40:00,32.94,32.95,32.9,32.95,75812.0,31.3113,31.3208,31.2733,31.3208,75812.0
2021-10-11 10:45:00,32.95,32.97,32.94,32.95,129963.0,31.3208,31.3398,31.3113,31.3208,129963.0
2021-10-11 10:50:00,32.95,32.98,32.95,32.97,64752.0,31.3208,31.3493,31.3208,31.3398,64752.0
2021-10-11 10:55:00,32.97,32.99,32.91,32.96,135169.0,31.3398,31.3588,31.2828,31.3303,135169.0
2021-10-11 11:00:00,32.95,32.96,32.89,32.91,74371.0,31.3208,31.3303,31.2638,31.2828,74371.0
2021-10-11 11:05:00,32.9,32.92,32.89,32.9,99749.0,31.2733,31.2923,31.2638,31.2733,99749.0
2021-10-11 11:10:00,32.9,32.9,32.86,32.89,84237.0,31.2733,31.2733,31.2353,31.2638,84237.0
2021-10-11 11:15:00,32.89,32.9,32.86,32.9,95286.0,31.2638,31.2733,31.2353,31.2733,95286.0
2021-10-11 11:20:00,32.9,32.93,32.88,32.93,66439.0,31.2733,31.3018,31.2543,31.3018,66439.0
2021-10-11 11:25:00,32.93,32.95,32.89,32.92,91973.0,31.3018,31.3208,31.2638,31.2923,91973.0
2021-10-11 11:30:00,32.91,32.92,32.86,32.89,102494.0,31.2828,31.2923,31.2353,31.2638,102494.0
2021-10-11 11:35:00,32.9,32.96,32.89,32.95,71482.0,31.2733,31.3303,31.2638,31.3208,71482.0
2021-10-11 11:40:00,32.96,32.96,32.94,32.95,36314.0,31.3303,31.3303,31.3113,31.3208,36314.0
2021-10-11 11:45:00,32.96,32.97,32.92,32.93,54704.0,31.3303,31.3398,31.2923,31.3018,54704.0
2021-10-11 11:50:00,32.93,32.94,32.9,32.93,62007.0,31.3018,31.3113,31.2733,31.3018,62007.0
2021-10-11 11:55:00,32.93,32.95,32.92,32.95,46449.0,31.3018,31.3208,31.2923,31.3208,46449.0
2021-10-11 12:00:00,32.94,32.96,32.92,32.93,76019.0,31.3113,31.3303,31.2923,31.3018,76019.0
2021-10-11 12:05:00,32.92,32.93,32.87,32.93,147604.0,31.2923,31.3018,31.2448,31.3018,147604.0
2021-10-11 12:10:00,32.92,32.93,32.86,32.87,148684.0,31.2923,31.3018,31.2353,31.2448,148684.0
2021-10-11 12:15:00,32.87,32.88,32.85,32.88,74832.0,31.2448,31.2543,31.2258,31.2543,74832.0
2021-10-11 12:20:00,32.87,32.88,32.85,32.87,62798.0,31.2448,31.2543,31.2258,31.2448,62798.0
2021-10-11 12:25:00,32.86,32.87,32.86,32.86,20477.0,31.2353,31.2448,31.2353,31.2353,20477.0
2021-10-11 12:30:00,32.86,32.86,32.82,32.83,92098.0,31.2353,31.2353,31.1972,31.2067,92098.0
2021-10-11 12:35:00,32.83,32.84,32.79,32.8,29849.0,31.2067,31.2162,31.1687,31.1782,29849.0
2021-10-11 12:40:00,32.8,32.8,32.77,32.77,50710.0,31.1782,31.1782,31.1497,31.1497,50710.0
2021-10-11 12:45:00,32.77,32.79,32.75,32.77,62067.0,31.1497,31.1687,31.1307,31.1497,62067.0
2021-10-11 12:50:00,32.76,32.76,32.72,32.74,40571.0,31.1402,31.1402,31.1022,31.1212,40571.0
2021-10-11 12:55:00,32.74,32.77,32.72,32.77,34934.0,31.1212,31.1497,31.1022,31.1497,34934.0
2021-10-11 13:00:00,32.76,32.76,32.71,32.73,59333.0,31.1402,31.1402,31.0927,31.1117,59333.0
2021-10-11 13:05:00,32.73,32.74,32.69,32.7,32184.0,31.1117,31.1212,31.0737,31.0832,32184.0
2021-10-11 13:10:00,32.71,32.75,32.71,32.73,36855.0,31.0927,31.1307,31.0927,31.1117,36855.0
2021-10-11 13:15:00,32.73,32.75,32.72,32.74,13708.0,31.1117,31.1307,31.1022,31.1212,13708.0
2021-10-11 13:20:00,32.74,32.74,32.7,32.71,45566.0,31.1212,31.1212,31.0832,31.0927,45566.0
2021-10-11 13:25:00,32.71,32.71,32.66,32.68,43473.0,31.0927,31.0927,31.0451,31.0642,43473.0
2021-10-11 13:30:00,32.68,32.69,32.65,32.66,26134.0,31.0642,31.0737,31.0356,31.0451,26134.0
2021-10-11 13:35:00,32.66,32.69,32.65,32.69,41361.0,31.0451,31.0737,31.0356,31.0737,41361.0
2021-10-11 13:40:00,32.68,32.7,32.67,32.7,25197.0,31.0642,31.0832,31.0547,31.0832,25197.0
2021-10-11 13:45:00,32.69,32.7,32.64,32.66,47810.0,31.0737,31.0832,31.0261,31.0451,47810.0
2021-10-11 13:50:00,32.66,32.67,32.65,32.66,22489.0,31.0451,31.0547,31.0356,31.0451,22489.0
2021-10-11 13:55:00,32.66,32.67,32.64,32.66,24876.0,31.0451,31.0547,31.0261,31.0451,24876.0
2021-10-11 14:00:00,32.66,32.68,32.64,32.66,37835.0,31.0451,31.0642,31.0261,31.0451,37835.0
2021-10-11 14:05:00,32.66,32.69,32.66,32.68,40911.0,31.0451,31.0737,31.0451,31.0642,40911.0
2021-10-11 14:10:00,32.68,32.69,32.66,32.69,27868.0,31.0642,31.0737,31.0451,31.0737,27868.0
2021-10-11 14:15:00,32.69,32.7,32.67,32.68,26147.0,31.0737,31.0832,31.0547,31.0642,26147.0
2021-10-11 14:20:00,32.67,32.69,32.64,32.64,28151.0,31.0547,31.0737,31.0261,31.0261,28151.0
2021-10-11 14:25:00,32.65,32.66,32.62,32.63,22518.0,31.0356,31.0451,31.0071,31.0166,22518.0
2021-10-11 14:30:00,32.62,32.65,32.61,32.64,38203.0,31.0071,31.0356,30.9976,31.0261,38203.0
2021-10-11 14:35:00,32.64,32.65,32.6,32.61,35204.0,31.0261,31.0356,30.9881,30.9976,35204.0
2021-10-11 14:40:00,32.61,32.64,32.6,32.64,34203.0,30.9976,31.0261,30.9881,31.0261,34203.0
2021-10-11 14:45:00,32.63,32.66,32.62,32.64,43305.0,31.0166,31.0451,31.0071,31.0261,43305.0
2021-10-11 14:50:00,32.64,32.65,32.6,32.63,38365.0,31.0261,31.0356,30.9881,31.0166,38365.0
2021-10-11 14:55:00,32.64,32.67,32.62,32.66,62070.0,31.0261,31.0547,31.0071,31.0451,62070.0
2021-10-11 15:00:00,32.65,32.68,32.65,32.68,41686.0,31.0356,31.0642,31.0356,31.0642,41686.0
2021-10-11 15:05:00,32.68,32.68,32.61,32.63,49671.0,31.0642,31.0642,30.9976,31.0166,49671.0
2021-10-11 15:10:00,32.63,32.64,32.61,32.64,49172.0,31.0166,31.0261,30.9976,31.0261,49172.0
2021-10-11 15:15:00,32.64,32.65,32.6,32.62,74664.0,31.0261,31.0356,30.9881,31.0071,74664.0
2021-10-11 15:20:00,32.62,32.62,32.56,32.56,49940.0,31.0071,31.0071,30.9501,30.9501,49940.0
2021-10-11 15:25:00,32.57,32.6,32.56,32.56,78557.0,30.9596,30.9881,30.9501,30.9501,78557.0
2021-10-11 15:30:00,32.56,32.61,32.56,32.59,89089.0,30.9501,30.9976,30.9501,30.9786,89089.0
2021-10-11 15:35:00,32.59,32.62,32.57,32.61,82120.0,30.9786,31.0071,30.9596,30.9976,82120.0
2021-10-11 15:40:00,32.61,32.61,32.54,32.55,100634.0,30.9976,30.9976,30.9311,30.9406,100634.0
2021-10-11 15:45:00,32.56,32.6,32.54,32.57,194406.0,30.9501,30.9881,30.9311,30.9596,194406.0
2021-10-11 15:50:00,32.57,32.57,32.51,32.52,274074.0,30.9596,30.9596,30.9026,30.9121,274074.0
2021-10-11 15:55:00,32.52,32.53,32.49,32.49,404929.0,30.9121,30.9216,30.8836,30.8836,404929.0
2021-10-12 09:30:00,32.47,32.57,32.27,32.41,246943.0,30.8645,30.9596,30.6744,30.8075,246943.0
2021-10-12 09:35:00,32.4,32.43,32.36,32.37,79100.0,30.798,30.8265,30.76,30.7695,79100.0
2021-10-12 09:40:00,32.38,32.45,32.3,32.34,108495.0,30.779,30.8455,30.7029,30.741,108495.0
2021-10-12 09:45:00,32.33,32.36,32.24,32.35,153698.0,30.7315,30.76,30.6459,30.7505,153698.0
2021-10-12 09:50:00,32.36,32.45,32.35,32.41,63932.0,30.76,30.8455,30.7505,30.8075,63932.0
2021-10-12 09:55:00,32.41,32.45,32.32,32.32,108728.0,30.8075,30.8455,30.722,30.722,108728.0
2021-10-12 10:00:00,32.33,32.39,32.23,32.25,77029.0,30.7315,30.7885,30.6364,30.6554,77029.0
2021-10-12 10:05:00,32.26,32.29,32.21,32.23,67846.0,30.6649,30.6934,30.6174,30.6364,67846.0
2021-10-12 10:10:00,32.23,32.25,32.2,32.22,55114.0,30.6364,30.6554,30.6079,30.6269,55114.0
2021-10-12 10:15:00,32.22,32.29,32.18,32.23,101253.0,30.6269,30.6934,30.5889,30.6364,101253.0
2021-10-12 10:20:00,32.23,32.26,32.2,32.22,45774.0,30.6364,30.6649,30.6079,30.6269,45774.0
2021-10-12 10:25:00,32.22,32.25,32.18,32.23,129477.0,30.6269,30.6554,30.5889,30.6364,129477.0
2021-10-12 10:30:00,32.24,32.24,32.19,32.24,40434.0,30.6459,30.6459,30.5984,30.6459,40434.0
2021-10-12 10:35:00,32.23,32.26,32.19,32.26,46833.0,30.6364,30.6649,30.5984,30.6649,46833.0
2021-10-12 10:40:00,32.25,32.28,32.21,32.25,48514.0,30.6554,30.6839,30.6174,30.6554,48514.0
2021-10-12 10:45:00,32.25,32.32,32.25,32.3,48800.0,30.6554,30.722,30.6554,30.7029,48800.0
2021-10-12 10:50:00,32.3,32.32,32.25,32.26,95128.0,30.7029,30.722,30.6554,30.6649,95128.0
2021-10-12 10:55:00,32.26,32.29,32.23,32.25,136427.0,30.6649,30.6934,30.6364,30.6554,136427.0
2021-10-12 11:00:00,32.25,32.28,32.24,32.28,81207.0,30.6554,30.6839,30.6459,30.6839,81207.0
2021-10-12 11:05:00,32.27,32.35,32.27,32.32,70851.0,30.6744,30.7505,30.6744,30.722,70851.0
2021-10-12 11:10:00,32.33,32.34,32.3,32.31,37905.0,30.7315,30.741,30.7029,30.7125,37905.0
2021-10-12 11:15:00,32.32,32.32,32.25,32.26,108490.0,30.722,30.722,30.6554,30.6649,108490.0
2021-10-12 11:20:00,32.26,32.32,32.26,32.3,53666.0,30.6649,30.722,30.6649,30.7029,53666.0
2021-10-12 11:25:00,32.3,32.3,32.27,32.28,36981.0,30.7029,30.7029,30.6744,30.6839,36981.0
2021-10-12 11:30:00,32.28,32.29,32.24,32.24,31395.0,30.6839,30.6934,30.6459,30.6459,31395.0
2021-10-12 11:35:00,32.24,32.24,32.21,32.22,46087.0,30.6459,30.6459,30.6174,30.6269,46087.0
2021-10-12 11:40:00,32.21,32.23,32.17,32.19,36924.0,30.6174,30.6364,30.5794,30.5984,36924.0
2021-10-12 11:45:00,32.19,32.22,32.18,32.21,32031.0,30.5984,30.6269,30.5889,30.6174,32031.0
2021-10-12 11:50:00,32.22,32.25,32.21,32.25,35738.0,30.6269,30.6554,30.6174,30.6554,35738.0
2021-10-12 11:55:00,32.24,32.28,32.24,32.27,21538.0,30.6459,30.6839,30.6459,30.6744,21538.0
2021-10-12 12:00:00,32.28,32.32,32.28,32.32,36210.0,30.6839,30.722,30.6839,30.722,36210.0
2021-10-12 12:05:00,32.32,32.34,32.32,32.32,29867.0,30.722,30.741,30.722,30.722,29867.0
2021-10-12 12:10:00,32.33,32.33,32.3,32.32,31692.0,30.7315,30.7315,30.7029,30.722,31692.0
2021-10-12 12:15:00,32.32,32.32,32.25,32.27,32160.0,30.722,30.722,30.6554,30.6744,32160.0
2021-10-12 12:20:00,32.27,32.28,32.25,32.27,37913.0,30.6744,30.6839,30.6554,30.6744,37913.0
2021-10-12 12:25:00,32.27,32.28,32.25,32.26,36833.0,30.6744,30.6839,30.6554,30.6649,36833.0
2021-10-12 12:30:00,32.26,32.29,32.22,32.24,67352.0,30.6649,30.6934,30.6269,30.6459,67352.0
2021-10-12 12:35:00,32.23,32.24,32.19,32.2,31774.0,30.6364,30.6459,30.5984,30.6079,31774.0
2021-10-12 12:40:00,32.2,32.24,32.2,32.23,19062.0,30.6079,30.6459,30.6079,30.6364,19062.0
2021-10-12 12:45:00,32.23,32.25,32.22,32.24,36944.0,30.6364,30.6554,30.6269,30.6459,36944.0
2021-10-12 12:50:00,32.23,32.25,32.23,32.23,25480.0,30.6364,30.6554,30.6364,30.6364,25480.0
2021-10-12 12:55:00,32.23,32.24,32.22,32.23,33720.0,30.6364,30.6459,30.6269,30.6364,33720.0
2021-10-12 13:00:00,32.24,32.24,32.18,32.2,44794.0,30.6459,30.6459,30.5889,30.6079,44794.0
2021-10-12 13:05:00,32.2,32.2,32.16,32.16,37852.0,30.6079,30.6079,30.5699,30.5699,37852.0
2021-10-12 13:10:00,32.16,32.19,32.15,32.16,26206.0,30.5699,30.5984,30.5604,30.5699,26206.0
2021-10-12 13:15:00,32.16,32.17,32.15,32.16,29402.0,30.5699,30.5794,30.5604,30.5699,29402.0
2021-10-12 13:20:00,32.17,32.18,32.14,32.15,43920.0,30.5794,30.5889,30.5509,30.5604,43920.0
2021-10-12 13:25:00,32.16,32.2,32.15,32.2,24031.0,30.5699,30.6079,30.5604,30.6079,24031.0
2021-10-12 13:30:00,32.2,32.22,32.18,32.21,29245.0,30.6079,30.6269,30.5889,30.6174,29245.0
2021-10-12 13:35:00,32.21,32.23,32.2,32.22,23299.0,30.6174,30.6364,30.6079,30.6269,23299.0
2021-10-12 13:40:00,32.22,32.23,32.21,32.22,48335.0,30.6269,30.6364,30.6174,30.6269,48335.0
2021-10-12 13:45:00,32.22,32.24,32.21,32.23,27631.0,30.6269,30.6459,30.6174,30.6364,27631.0
2021-10-12 13:50:00,32.23,32.24,32.16,32.18,61816.0,30.6364,30.6459,30.5699,30.5889,61816.0
2021-10-12 13:55:00,32.18,32.19,32.16,32.17,24824.0,30.5889,30.5984,30.5699,30.5794,24824.0
2021-10-12 14:00:00,32.17,32.18,32.13,32.16,85380.0,30.5794,30.5889,30.5414,30.5699,85380.0
2021-10-12 14:05:00,32.15,32.16,32.11,32.16,70156.0,30.5604,30.5699,30.5223,30.5699,70156.0
2021-10-12 14:10:00,32.16,32.18,32.15,32.17,45570.0,30.5699,30.5889,30.5604,30.5794,45570.0
2021-10-12 14:15:00,32.18,32.23,32.16,32.2,66648.0,30.5889,30.6364,30.5699,30.6079,66648.0
2021-10-12 14:20:00,32.2,32.21,32.17,32.18,32932.0,30.6079,30.6174,30.5794,30.5889,32932.0
2021-10-12 14:25:00,32.18,32.19,32.16,32.18,31664.0,30.5889,30.5984,30.5699,30.5889,31664.0
2021-10-12 14:30:00,32.18,32.2,32.18,32.2,30479.0,30.5889,30.6079,30.5889,30.6079,30479.0
2021-10-12 14:35:00,32.2,32.2,32.16,32.17,45181.0,30.6079,30.6079,30.5699,30.5794,45181.0
2021-10-12 14:40:00,32.17,32.18,32.15,32.18,30514.0,30.5794,30.5889,30.5604,30.5889,30514.0
2021-10-12 14:45:00,32.18,32.19,32.16,32.19,38081.0,30.5889,30.5984,30.5699,30.5984,38081.0
2021-10-12 14:50:00,32.18,32.19,32.16,32.19,29594.0,30.5889,30.5984,30.5699,30.5984,29594.0
2021-10-12 14:55:00,32.19,32.19,32.14,32.14,76267.0,30.5984,30.5984,30.5509,30.5509,76267.0
2021-10-12 15:00:00,32.15,32.15,32.13,32.15,44503.0,30.5604,30.5604,30.5414,30.5604,44503.0
2021-10-12 15:05:00,32.15,32.16,32.13,32.14,42788.0,30.5604,30.5699,30.5414,30.5509,42788.0
2021-10-12 15:10:00,32.14,32.19,32.14,32.17,65992.0,30.5509,30.5984,30.5509,30.5794,65992.0
2021-10-12 15:15:00,32.16,32.16,32.12,32.16,52907.0,30.5699,30.5699,30.5318,30.5699,52907.0
2021-10-12 15:20:00,32.16,32.18,32.14,32.16,55723.0,30.5699,30.5889,30.5509,30.5699,55723.0
2021-10-12 15:25:00,32.16,32.17,32.14,32.15,61472.0,30.5699,30.5794,30.5509,30.5604,61472.0
2021-10-12 15:30:00,32.15,32.17,32.13,32.16,106983.0,30.5604,30.5794,30.5414,30.5699,106983.0
2021-10-12 15:35:00,32.16,32.18,32.15,32.16,146899.0,30.5699,30.5889,30.5604,30.5699,146899.0
2021-10-12 15:40:00,32.15,32.16,32.11,32.13,149683.0,30.5604,30.5699,30.5223,30.5414,149683.0
2021-10-12 15:45:00,32.13,32.13,32.07,32.08,210889.0,30.5414,30.5414,30.4843,30.4938,210889.0
2021-10-12 15:50:00,32.07,32.09,32.05,32.05,206061.0,30.4843,30.5033,30.4653,30.4653,206061.0
2021-10-12 15:55:00,32.05,32.18,32.05,32.13,620764.0,30.4653,30.5889,30.4653,30.5414,620764.0
2021-10-13 09:30:00,32.27,32.41,32.21,32.37,240836.0,30.6744,30.8075,30.6174,30.7695,240836.0
2021-10-13 09:35:00,32.34,32.36,32.26,32.35,111186.0,30.741,30.76,30.6649,30.7505,111186.0
2021-10-13 09:40:00,32.35,32.38,32.3,32.31,108378.0,30.7505,30.779,30.7029,30.7125,108378.0
2021-10-13 09:45:00,32.32,32.32,32.17,32.19,102417.0,30.722,30.722,30.5794,30.5984,102417.0
2021-10-13 09:50:00,32.18,32.22,32.16,32.16,70692.0,30.5889,30.6269,30.5699,30.5699,70692.0
2021-10-13 09:55:00,32.15,32.2,32.14,32.14,62190.0,30.5604,30.6079,30.5509,30.5509,62190.0
2021-10-13 10:00:00,32.14,32.16,32.09,32.12,55464.0,30.5509,30.5699,30.5033,30.5318,55464.0
2021-10-13 10:05:00,32.12,32.14,32.08,32.09,51645.0,30.5318,30.5509,30.4938,30.5033,51645.0
2021-10-13 10:10:00,32.09,32.1,31.99,32.02,110721.0,30.5033,30.5128,30.4083,30.4368,110721.0
2021-10-13 10:15:00,32.01,32.06,31.98,32.03,72500.0,30.4273,30.4748,30.3988,30.4463,72500.0
2021-10-13 10:20:00,32.02,32.09,32.01,32.08,68316.0,30.4368,30.5033,30.4273,30.4938,68316.0
2021-10-13 10:25:00,32.08,32.09,32.05,32.08,65323.0,30.4938,30.5033,30.4653,30.4938,65323.0
2021-10-13 10:30:00,32.08,32.12,32.07,32.11,59394.0,30.4938,30.5318,30.4843,30.5223,59394.0
2021-10-13 10:35:00,32.12,32.13,32.05,32.11,74011.0,30.5318,30.5414,30.4653,30.5223,74011.0
2021-10-13 10:40:00,32.1,32.14,32.09,32.13,42594.0,30.5128,30.5509,30.5033,30.5414,42594.0
2021-10-13 10:45:00,32.14,32.18,32.13,32.17,43667.0,30.5509,30.5889,30.5414,30.5794,43667.0
2021-10-13 10:50:00,32.18,32.23,32.18,32.22,45651.0,30.5889,30.6364,30.5889,30.6269,45651.0
2021-10-13 10:55:00,32.22,32.22,32.17,32.19,64212.0,30.6269,30.6269,30.5794,30.5984,64212.0
2021-10-13 11:00:00,32.19,32.23,32.18,32.23,72173.0,30.5984,30.6364,30.5889,30.6364,72173.0
2021-10-13 11:05:00,32.23,32.26,32.21,32.25,68459.0,30.6364,30.6649,30.6174,30.6554,68459.0
2021-10-13 11:10:00,32.25,32.27,32.23,32.26,40782.0,30.6554,30.6744,30.6364,30.6649,40782.0
2021-10-13 11:15:00,32.26,32.27,32.25,32.27,29522.0,30.6649,30.6744,30.6554,30.6744,29522.0
2021-10-13 11:20:00,32.27,32.28,32.25,32.25,47707.0,30.6744,30.6839,30.6554,30.6554,47707.0
2021-10-13 11:25:00,32.25,32.26,32.23,32.24,59337.0,30.6554,30.6649,30.6364,30.6459,59337.0
2021-10-13 11:30:00,32.23,32.26,32.23,32.26,45141.0,30.6364,30.6649,30.6364,30.6649,45141.0
2021-10-13 11:35:00,32.26,32.27,32.24,32.27,39424.0,30.6649,30.6744,30.6459,30.6744,39424.0
2021-10-13 11:40:00,32.27,32.31,32.26,32.31,26376.0,30.6744,30.7125,30.6649,30.7125,26376.0
2021-10-13 11:45:00,32.3,32.36,32.3,32.34,85369.0,30.7029,30.76,30.7029,30.741,85369.0
2021-10-13 11:50:00,32.34,32.36,32.33,32.35,29262.0,30.741,30.76,30.7315,30.7505,29262.0
2021-10-13 11:55:00,32.35,32.37,32.34,32.35,36209.0,30.7505,30.7695,30.741,30.7505,36209.0
2021-10-13 12:00:00,32.34,32.35,32.33,32.35,24804.0,30.741,30.7505,30.7315,30.7505,24804.0
2021-10-13 12:05:00,32.34,32.39,32.34,32.39,42375.0,30.741,30.7885,30.741,30.7885,42375.0
2021-10-13 12:10:00,32.38,32.4,32.37,32.39,30980.0,30.779,30.798,30.7695,30.7885,30980.0
2021-10-13 12:15:00,32.38,32.4,32.37,32.4,25004.0,30.779,30.798,30.7695,30.798,25004.0
2021-10-13 12:20:00,32.4,32.42,32.39,32.41,37845.0,30.798,30.817,30.7885,30.8075,37845.0
2021-10-13 12:25:00,32.41,32.44,32.4,32.44,28227.0,30.8075,30.836,30.798,30.836,28227.0
2021-10-13 12:30:00,32.44,32.46,32.42,32.46,49335.0,30.836,30.855,30.817,30.855,49335.0
2021-10-13 12:35:00,32.45,32.46,32.42,32.45,44760.0,30.8455,30.855,30.817,30.8455,44760.0
2021-10-13 12:40:00,32.44,32.48,32.44,32.46,43879.0,30.836,30.874,30.836,30.855,43879.0
2021-10-13 12:45:00,32.46,32.46,32.43,32.45,34261.0,30.855,30.855,30.8265,30.8455,34261.0
2021-10-13 12:50:00,32.45,32.46,32.43,32.44,53359.0,30.8455,30.855,30.8265,30.836,53359.0
2021-10-13 12:55:00,32.43,32.48,32.43,32.48,22204.0,30.8265,30.874,30.8265,30.874,22204.0
2021-10-13 13:00:00,32.47,32.5,32.45,32.5,61183.0,30.8645,30.8931,30.8455,30.8931,61183.0
2021-10-13 13:05:00,32.49,32.51,32.46,32.48,47767.0,30.8836,30.9026,30.855,30.874,47767.0
2021-10-13 13:10:00,32.48,32.51,32.47,32.48,41632.0,30.874,30.9026,30.8645,30.874,41632.0
2021-10-13 13:15:00,32.48,32.5,32.46,32.49,51216.0,30.874,30.8931,30.855,30.8836,51216.0
2021-10-13 13:20:00,32.49,32.53,32.49,32.53,35055.0,30.8836,30.9216,30.8836,30.9216,35055.0
2021-10-13 13:25:00,32.52,32.58,32.52,32.55,49306.0,30.9121,30.9691,30.9121,30.9406,49306.0
2021-10-13 13:30:00,32.56,32.61,32.55,32.61,55875.0,30.9501,30.9976,30.9406,30.9976,55875.0
2021-10-13 13:35:00,32.61,32.63,32.6,32.61,96097.0,30.9976,31.0166,30.9881,30.9976,96097.0
2021-10-13 13:40:00,32.61,32.61,32.58,32.6,63036.0,30.9976,30.9976,30.9691,30.9881,63036.0
2021-10-13 13:45:00,32.6,32.62,32.59,32.59,48254.0,30.9881,31.0071,30.9786,30.9786,48254.0
2021-10-13 13:50:00,32.59,32.63,32.59,32.63,32729.0,30.9786,31.0166,30.9786,31.0166,32729.0
2021-10-13 13:55:00,32.63,32.64,32.59,32.59,53000.0,31.0166,31.0261,30.9786,30.9786,53000.0
2021-10-13 14:00:00,32.59,32.71,32.58,32.61,155673.0,30.9786,31.0927,30.9691,30.9976,155673.0
2021-10-13 14:05:00,32.62,32.66,32.58,32.64,79584.0,31.0071,31.0451,30.9691,31.0261,79584.0
2021-10-13 14:10:00,32.63,32.65,32.6,32.65,60095.0,31.0166,31.0356,30.9881,31.0356,60095.0
2021-10-13 14:15:00,32.65,32.65,32.6,32.63,48916.0,31.0356,31.0356,30.9881,31.0166,48916.0
2021-10-13 14:20:00,32.63,32.67,32.63,32.66,48649.0,31.0166,31.0547,31.0166,31.0451,48649.0
2021-10-13 14:25:00,32.66,32.67,32.62,32.62,56888.0,31.0451,31.0547,31.0071,31.0071,56888.0
2021-10-13 14:30:00,32.62,32.64,32.6,32.61,54710.0,31.0071,31.0261,30.9881,30.9976,54710.0
2021-10-13 14:35:00,32.6,32.62,32.59,32.61,31438.0,30.9881,31.0071,30.9786,30.9976,31438.0
2021-10-13 14:40:00,32.61,32.63,32.59,32.61,94940.0,30.9976,31.0166,30.9786,30.9976,94940.0
2021-10-13 14:45:00,32.61,32.63,32.6,32.62,51121.0,30.9976,31.0166,30.9881,31.0071,51121.0
2021-10-13 14:50:00,32.61,32.62,32.6,32.61,45032.0,30.9976,31.0071,30.9881,30.9976,45032.0
2021-10-13 14:55:00,32.61,32.62,32.6,32.6,48390.0,30.9976,31.0071,30.9881,30.9881,48390.0
2021-10-13 15:00:00,32.61,32.62,32.58,32.59,59120.0,30.9976,31.0071,30.9691,30.9786,59120.0
2021-10-13 15:05:00,32.6,32.66,32.58,32.66,60337.0,30.9881,31.0451,30.9691,31.0451,60337.0
2021-10-13 15:10:00,32.65,32.68,32.62,32.63,82616.0,31.0356,31.0642,31.0071,31.0166,82616.0
2021-10-13 15:15:00,32.64,32.67,32.61,32.63,134369.0,31.0261,31.0547,30.9976,31.0166,134369.0
2021-10-13 15:20:00,32.64,32.64,32.58,32.58,59119.0,31.0261,31.0261,30.9691,30.9691,59119.0
2021-10-13 15:25:00,32.58,32.6,32.57,32.6,46637.0,30.9691,30.9881,30.9596,30.9881,46637.0
2021-10-13 15:30:00,32.59,32.63,32.59,32.62,72182.0,30.9786,31.0166,30.9786,31.0071,72182.0
2021-10-13 15:35:00,32.62,32.64,32.59,32.59,103802.0,31.0071,31.0261,30.9786,30.9786,103802.0
2021-10-13 15:40:00,32.6,32.6,32.55,32.55,67742.0,30.9881,30.9881,30.9406,30.9406,67742.0
2021-10-13 15:45:00,32.55,32.61,32.55,32.6,144874.0,30.9406,30.9976,30.9406,30.9881,144874.0
2021-10-13 15:50:00,32.59,32.61,32.57,32.59,391110.0,30.9786,30.9976,30.9596,30.9786,391110.0
2021-10-13 15:55:00,32.59,32.6,32.54,32.58,625989.0,30.9786,30.9881,30.9311,30.9691,625989.0
2021-10-14 09:30:00,32.93,32.98,32.8,32.86,285368.0,31.3018,31.3493,31.1782,31.2353,285368.0
2021-10-14 09:35:00,32.86,32.96,32.79,32.84,152568.0,31.2353,31.3303,31.1687,31.2162,152568.0
2021-10-14 09:40:00,32.83,32.91,32.81,32.82,152520.0,31.2067,31.2828,31.1877,31.1972,152520.0
2021-10-14 09:45:00,32.82,32.94,32.82,32.9,110022.0,31.1972,31.3113,31.1972,31.2733,110022.0
2021-10-14 09:50:00,32.89,32.98,32.88,32.89,143271.0,31.2638,31.3493,31.2543,31.2638,143271.0
2021-10-14 09:55:00,32.89,32.91,32.83,32.86,101292.0,31.2638,31.2828,31.2067,31.2353,101292.0
2021-10-14 10:00:00,32.87,33.04,32.87,33.04,89234.0,31.2448,31.4064,31.2448,31.4064,89234.0
2021-10-14 10:05:00,33.04,33.07,33.03,33.05,105465.0,31.4064,31.4349,31.3969,31.4159,105465.0
2021-10-14 10:10:00,33.05,33.06,33.0,33.02,143024.0,31.4159,31.4254,31.3683,31.3873,143024.0
2021-10-14 10:15:00,33.02,33.07,33.01,33.06,87029.0,31.3873,31.4349,31.3778,31.4254,87029.0
2021-10-14 10:20:00,33.06,33.09,33.02,33.09,105350.0,31.4254,31.4539,31.3873,31.4539,105350.0
2021-10-14 10:25:00,33.09,33.09,33.06,33.07,73996.0,31.4539,31.4539,31.4254,31.4349,73996.0
2021-10-14 10:30:00,33.08,33.11,33.05,33.06,109433.0,31.4444,31.4729,31.4159,31.4254,109433.0
2021-10-14 10:35:00,33.06,33.08,33.05,33.07,81146.0,31.4254,31.4444,31.4159,31.4349,81146.0
2021-10-14 10:40:00,33.07,33.12,33.06,33.09,74154.0,31.4349,31.4824,31.4254,31.4539,74154.0
2021-10-14 10:45:00,33.08,33.13,33.06,33.1,96766.0,31.4444,31.4919,31.4254,31.4634,96766.0
2021-10-14 10:50:00,33.1,33.12,33.08,33.1,72041.0,31.4634,31.4824,31.4444,31.4634,72041.0
2021-10-14 10:55:00,33.1,33.13,33.09,33.13,70587.0,31.4634,31.4919,31.4539,31.4919,70587.0
2021-10-14 11:00:00,33.12,33.17,33.11,33.16,103942.0,31.4824,31.5299,31.4729,31.5204,103942.0
2021-10-14 11:05:00,33.16,33.21,33.15,33.18,122386.0,31.5204,31.568,31.5109,31.5394,122386.0
2021-10-14 11:10:00,33.18,33.21,33.17,33.19,66557.0,31.5394,31.568,31.5299,31.5489,66557.0
2021-10-14 11:15:00,33.19,33.22,33.18,33.22,59930.0,31.5489,31.5775,31.5394,31.5775,59930.0
2021-10-14 11:20:00,33.22,33.25,33.2,33.25,85939.0,31.5775,31.606,31.5584,31.606,85939.0
2021-10-14 11:25:00,33.25,33.25,33.2,33.2,116377.0,31.606,31.606,31.5584,31.5584,116377.0
2021-10-14 11:30:00,33.21,33.25,33.21,33.23,115219.0,31.568,31.606,31.568,31.587,115219.0
2021-10-14 11:35:00,33.23,33.27,33.22,33.27,58502.0,31.587,31.625,31.5775,31.625,58502.0
2021-10-14 11:40:00,33.27,33.28,33.23,33.26,104764.0,31.625,31.6345,31.587,31.6155,104764.0
2021-10-14 11:45:00,33.26,33.32,33.25,33.32,64029.0,31.6155,31.6725,31.606,31.6725,64029.0
2021-10-14 11:50:00,33.32,33.32,33.28,33.3,79606.0,31.6725,31.6725,31.6345,31.6535,79606.0
2021-10-14 11:55:00,33.3,33.31,33.26,33.29,183932.0,31.6535,31.663,31.6155,31.644,183932.0
2021-10-14 12:00:00,33.29,33.32,33.28,33.3,74060.0,31.644,31.6725,31.6345,31.6535,74060.0
2021-10-14 12:05:00,33.31,33.31,33.28,33.29,66271.0,31.663,31.663,31.6345,31.644,66271.0
2021-10-14 12:10:00,33.28,33.33,33.27,33.33,112328.0,31.6345,31.682,31.625,31.682,112328.0
2021-10-14 12:15:00,33.33,33.35,33.32,33.34,126219.0,31.682,31.701,31.6725,31.6915,126219.0
2021-10-14 12:20:00,33.34,33.34,33.3,33.31,74795.0,31.6915,31.6915,31.6535,31.663,74795.0
2021-10-14 12:25:00,33.31,33.34,33.3,33.34,76358.0,31.663,31.6915,31.6535,31.6915,76358.0
2021-10-14 12:30:00,33.34,33.35,33.31,33.32,150035.0,31.6915,31.701,31.663,31.6725,150035.0
2021-10-14 12:35:00,33.33,33.34,33.31,33.31,52080.0,31.682,31.6915,31.663,31.663,52080.0
2021-10-14 12:40:00,33.32,33.35,33.3,33.32,118545.0,31.6725,31.701,31.6535,31.6725,118545.0
2021-10-14 12:45:00,33.32,33.34,33.3,33.34,78268.0,31.6725,31.6915,31.6535,31.6915,78268.0
2021-10-14 12:50:00,33.34,33.35,33.31,33.32,168524.0,31.6915,31.701,31.663,31.6725,168524.0
2021-10-14 12:55:00,33.32,33.34,33.31,33.34,61847.0,31.6725,31.6915,31.663,31.6915,61847.0
2021-10-14 13:00:00,33.34,33.36,33.31,33.31,90442.0,31.6915,31.7105,31.663,31.663,90442.0
2021-10-14 13:05:00,33.31,33.32,33.28,33.29,56402.0,31.663,31.6725,31.6345,31.644,56402.0
2021-10-14 13:10:00,33.29,33.29,33.27,33.29,42913.0,31.644,31.644,31.625,31.644,42913.0
2021-10-14 13:15:00,33.29,33.29,33.26,33.28,74224.0,31.644,31.644,31.6155,31.6345,74224.0
2021-10-14 13:20:00,33.27,33.28,33.26,33.27,41726.0,31.625,31.6345,31.6155,31.625,41726.0
2021-10-14 13:25:00,33.27,33.31,33.25,33.28,207574.0,31.625,31.663,31.606,31.6345,207574.0
2021-10-14 13:30:00,33.27,33.33,33.27,33.33,97859.0,31.625,31.682,31.625,31.682,97859.0
2021-10-14 13:35:00,33.33,33.33,33.29,33.3,63763.0,31.682,31.682,31.644,31.6535,63763.0
2021-10-14 13:40:00,33.3,33.32,33.3,33.32,108830.0,31.6535,31.6725,31.6535,31.6725,108830.0
2021-10-14 13:45:00,33.32,33.32,33.29,33.32,146523.0,31.6725,31.6725,31.644,31.6725,146523.0
2021-10-14 13:50:00,33.32,33.33,33.3,33.32,37147.0,31.6725,31.682,31.6535,31.6725,37147.0
2021-10-14 13:55:00,33.32,33.34,33.31,33.32,60665.0,31.6725,31.6915,31.663,31.6725,60665.0
2021-10-14 14:00:00,33.32,33.33,33.3,33.3,55926.0,31.6725,31.682,31.6535,31.6535,55926.0
2021-10-14 14:05:00,33.3,33.31,33.28,33.3,36865.0,31.6535,31.663,31.6345,31.6535,36865.0
2021-10-14 14:10:00,33.3,33.32,33.29,33.3,47866.0,31.6535,31.6725,31.644,31.6535,47866.0
2021-10-14 14:15:00,33.3,33.33,33.3,33.33,51206.0,31.6535,31.682,31.6535,31.682,51206.0
2021-10-14 14:20:00,33.33,33.35,33.32,33.34,55962.0,31.682,31.701,31.6725,31.6915,55962.0
2021-10-14 14:25:00,33.34,33.35,33.33,33.34,43647.0,31.6915,31.701,31.682,31.6915,43647.0
2021-10-14 14:30:00,33.34,33.37,33.33,33.37,84465.0,31.6915,31.72,31.682,31.72,84465.0
2021-10-14 14:35:00,33.37,33.39,33.36,33.37,66639.0,31.72,31.7391,31.7105,31.72,66639.0
2021-10-14 14:40:00,33.37,33.37,33.34,33.36,59926.0,31.72,31.72,31.6915,31.7105,59926.0
2021-10-14 14:45:00,33.36,33.36,33.28,33.3,159629.0,31.7105,31.7105,31.6345,31.6535,159629.0
2021-10-14 14:50:00,33.3,33.32,33.29,33.3,94347.0,31.6535,31.6725,31.644,31.6535,94347.0
2021-10-14 14:55:00,33.3,33.34,33.3,33.33,56934.0,31.6535,31.6915,31.6535,31.682,56934.0
2021-10-14 15:00:00,33.34,33.34,33.3,33.3,91632.0,31.6915,31.6915,31.6535,31.6535,91632.0
2021-10-14 15:05:00,33.3,33.31,33.29,33.29,53681.0,31.6535,31.663,31.644,31.644,53681.0
2021-10-14 15:10:00,33.29,33.3,33.29,33.29,59141.0,31.644,31.6535,31.644,31.644,59141.0
2021-10-14 15:15:00,33.3,33.3,33.27,33.27,78893.0,31.6535,31.6535,31.625,31.625,78893.0
2021-10-14 15:20:00,33.27,33.28,33.23,33.26,150999.0,31.625,31.6345,31.587,31.6155,150999.0
2021-10-14 15:25:00,33.27,33.32,33.25,33.32,68766.0,31.625,31.6725,31.606,31.6725,68766.0
2021-10-14 15:30:00,33.32,33.32,33.29,33.3,85338.0,31.6725,31.6725,31.644,31.6535,85338.0
2021-10-14 15:35:00,33.3,33.31,33.26,33.31,96388.0,31.6535,31.663,31.6155,31.663,96388.0
2021-10-14 15:40:00,33.31,33.32,33.29,33.31,151745.0,31.663,31.6725,31.644,31.663,151745.0
2021-10-14 15:45:00,33.3,33.33,33.29,33.33,273152.0,31.6535,31.682,31.644,31.682,273152.0
2021-10-14 15:50:00,33.33,33.41,33.32,33.39,336335.0,31.682,31.7581,31.6725,31.7391,336335.0
2021-10-14 15:55:00,33.39,33.44,33.38,33.43,912577.0,31.7391,31.7866,31.7295,31.7771,912577.0
2021-10-15 09:30:00,33.56,33.73,33.55,33.67,604956.0,31.9006,32.0622,31.8911,32.0052,604956.0
2021-10-15 09:35:00,33.67,33.77,33.66,33.69,111371.0,32.0052,32.1003,31.9957,32.0242,111371.0
2021-10-15 09:40:00,33.7,33.75,33.64,33.75,131384.0,32.0337,32.0813,31.9767,32.0813,131384.0
2021-10-15 09:45:00,33.75,33.76,33.68,33.73,111250.0,32.0813,32.0908,32.0147,32.0622,111250.0
2021-10-15 09:50:00,33.73,33.75,33.69,33.73,108661.0,32.0622,32.0813,32.0242,32.0622,108661.0
2021-10-15 09:55:00,33.73,33.91,33.72,33.91,137564.0,32.0622,32.2333,32.0527,32.2333,137564.0
2021-10-15 10:00:00,33.9,33.96,33.89,33.93,255659.0,32.2238,32.2809,32.2143,32.2524,255659.0
2021-10-15 10:05:00,33.92,34.03,33.91,34.03,253243.0,32.2428,32.3474,32.2333,32.3474,253243.0
2021-10-15 10:10:00,34.03,34.14,34.03,34.12,456918.0,32.3474,32.452,32.3474,32.433,456918.0
2021-10-15 10:15:00,34.13,34.17,34.13,34.15,363170.0,32.4425,32.4805,32.4425,32.4615,363170.0
2021-10-15 10:20:00,34.15,34.15,34.09,34.12,222034.0,32.4615,32.4615,32.4044,32.433,222034.0
2021-10-15 10:25:00,34.12,34.12,34.07,34.07,221577.0,32.433,32.433,32.3854,32.3854,221577.0
2021-10-15 10:30:00,34.08,34.13,34.08,34.09,91441.0,32.3949,32.4425,32.3949,32.4044,91441.0
2021-10-15 10:35:00,34.09,34.11,34.05,34.11,89866.0,32.4044,32.4235,32.3664,32.4235,89866.0
2021-10-15 10:40:00,34.11,34.13,34.06,34.08,168528.0,32.4235,32.4425,32.3759,32.3949,168528.0
2021-10-15 10:45:00,34.08,34.19,34.07,34.18,85791.0,32.3949,32.4995,32.3854,32.49,85791.0
2021-10-15 10:50:00,34.19,34.21,34.09,34.1,153929.0,32.4995,32.5185,32.4044,32.4139,153929.0
2021-10-15 10:55:00,34.09,34.13,34.09,34.11,58348.0,32.4044,32.4425,32.4044,32.4235,58348.0
2021-10-15 11:00:00,34.11,34.16,34.09,34.15,87149.0,32.4235,32.471,32.4044,32.4615,87149.0
2021-10-15 11:05:00,34.15,34.17,34.13,34.14,48271.0,32.4615,32.4805,32.4425,32.452,48271.0
2021-10-15 11:10:00,34.14,34.17,34.14,34.16,48137.0,32.452,32.4805,32.452,32.471,48137.0
2021-10-15 11:15:00,34.16,34.17,34.12,34.13,52899.0,32.471,32.4805,32.433,32.4425,52899.0
2021-10-15 11:20:00,34.13,34.16,34.12,34.13,65768.0,32.4425,32.471,32.433,32.4425,65768.0
2021-10-15 11:25:00,34.13,34.15,34.11,34.12,83437.0,32.4425,32.4615,32.4235,32.433,83437.0
2021-10-15 11:30:00,34.12,34.13,34.09,34.1,110730.0,32.433,32.4425,32.4044,32.4139,110730.0
2021-10-15 11:35:00,34.1,34.12,34.09,34.09,88189.0,32.4139,32.433,32.4044,32.4044,88189.0
2021-10-15 11:40:00,34.09,34.11,34.08,34.09,65235.0,32.4044,32.4235,32.3949,32.4044,65235.0
2021-10-15 11:45:00,34.1,34.13,34.07,34.08,85980.0,32.4139,32.4425,32.3854,32.3949,85980.0
2021-10-15 11:50:00,34.08,34.09,34.06,34.06,62374.0,32.3949,32.4044,32.3759,32.3759,62374.0
2021-10-15 11:55:00,34.06,34.08,34.04,34.05,125664.0,32.3759,32.3949,32.3569,32.3664,125664.0
2021-10-15 12:00:00,34.05,34.1,34.04,34.09,76513.0,32.3664,32.4139,32.3569,32.4044,76513.0
2021-10-15 12:05:00,34.08,34.12,34.07,34.08,73134.0,32.3949,32.433,32.3854,32.3949,73134.0
2021-10-15 12:10:00,34.08,34.09,34.06,34.08,59689.0,32.3949,32.4044,32.3759,32.3949,59689.0
2021-10-15 12:15:00,34.08,34.11,34.07,34.1,36295.0,32.3949,32.4235,32.3854,32.4139,36295.0
2021-10-15 12:20:00,34.09,34.12,34.09,34.12,45794.0,32.4044,32.433,32.4044,32.433,45794.0
2021-10-15 12:25:00,34.12,34.12,34.09,34.09,73064.0,32.433,32.433,32.4044,32.4044,73064.0
2021-10-15 12:30:00,34.1,34.13,34.09,34.11,80637.0,32.4139,32.4425,32.4044,32.4235,80637.0
2021-10-15 12:35:00,34.11,34.15,34.1,34.12,69008.0,32.4235,32.4615,32.4139,32.433,69008.0
2021-10-15 12:40:00,34.12,34.15,34.11,34.15,77031.0,32.433,32.4615,32.4235,32.4615,77031.0
2021-10-15 12:45:00,34.15,34.17,34.14,34.16,66250.0,32.4615,32.4805,32.452,32.471,66250.0
2021-10-15 12:50:00,34.16,34.18,34.15,34.18,63534.0,32.471,32.49,32.4615,32.49,63534.0
2021-10-15 12:55:00,34.18,34.18,34.15,34.16,59557.0,32.49,32.49,32.4615,32.471,59557.0
2021-10-15 13:00:00,34.16,34.18,34.15,34.17,77596.0,32.471,32.49,32.4615,32.4805,77596.0
2021-10-15 13:05:00,34.16,34.2,34.16,34.19,40231.0,32.471,32.509,32.471,32.4995,40231.0
2021-10-15 13:10:00,34.19,34.19,34.17,34.17,66189.0,32.4995,32.4995,32.4805,32.4805,66189.0
2021-10-15 13:15:00,34.17,34.2,34.17,34.19,49109.0,32.4805,32.509,32.4805,32.4995,49109.0
2021-10-15 13:20:00,34.19,34.2,34.17,34.2,79074.0,32.4995,32.509,32.4805,32.509,79074.0
2021-10-15 13:25:00,34.2,34.22,34.18,34.19,77933.0,32.509,32.528,32.49,32.4995,77933.0
2021-10-15 13:30:00,34.19,34.23,34.19,34.23,37692.0,32.4995,32.5375,32.4995,32.5375,37692.0
2021-10-15 13:35:00,34.23,34.23,34.21,34.22,45601.0,32.5375,32.5375,32.5185,32.528,45601.0
2021-10-15 13:40:00,34.22,34.24,34.21,34.23,50567.0,32.528,32.547,32.5185,32.5375,50567.0
2021-10-15 13:45:00,34.24,34.25,34.22,34.25,61716.0,32.547,32.5565,32.528,32.5565,61716.0
2021-10-15 13:50:00,34.25,34.27,34.24,34.27,74023.0,32.5565,32.5755,32.547,32.5755,74023.0
2021-10-15 13:55:00,34.27,34.27,34.24,34.26,96135.0,32.5755,32.5755,32.547,32.566,96135.0
2021-10-15 14:00:00,34.26,34.29,34.25,34.28,47500.0,32.566,32.5946,32.5565,32.585,47500.0
2021-10-15 14:05:00,34.28,34.31,34.27,34.3,76744.0,32.585,32.6136,32.5755,32.6041,76744.0
2021-10-15 14:10:00,34.3,34.32,34.29,34.32,72939.0,32.6041,32.6231,32.5946,32.6231,72939.0
2021-10-15 14:15:00,34.32,34.33,34.3,34.33,91679.0,32.6231,32.6326,32.6041,32.6326,91679.0
2021-10-15 14:20:00,34.33,34.38,34.31,34.37,111138.0,32.6326,32.6801,32.6136,32.6706,111138.0
2021-10-15 14:25:00,34.38,34.42,34.37,34.41,118339.0,32.6801,32.7181,32.6706,32.7086,118339.0
2021-10-15 14:30:00,34.41,34.42,34.38,34.39,67043.0,32.7086,32.7181,32.6801,32.6896,67043.0
2021-10-15 14:35:00,34.39,34.39,34.36,34.38,43955.0,32.6896,32.6896,32.6611,32.6801,43955.0
2021-10-15 14:40:00,34.38,34.39,34.34,34.34,106445.0,32.6801,32.6896,32.6421,32.6421,106445.0
2021-10-15 14:45:00,34.35,34.35,34.32,34.33,198889.0,32.6516,32.6516,32.6231,32.6326,198889.0
2021-10-15 14:50:00,34.33,34.33,34.31,34.32,111003.0,32.6326,32.6326,32.6136,32.6231,111003.0
2021-10-15 14:55:00,34.32,34.36,34.31,34.35,152336.0,32.6231,32.6611,32.6136,32.6516,152336.0
2021-10-15 15:00:00,34.34,34.36,34.32,34.33,145609.0,32.6421,32.6611,32.6231,32.6326,145609.0
2021-10-15 15:05:00,34.32,34.34,34.29,34.3,209741.0,32.6231,32.6421,32.5946,32.6041,209741.0
2021-10-15 15:10:00,34.29,34.31,34.26,34.26,166837.0,32.5946,32.6136,32.566,32.566,166837.0
2021-10-15 15:15:00,34.26,34.27,34.23,34.25,188597.0,32.566,32.5755,32.5375,32.5565,188597.0
2021-10-15 15:20:00,34.25,34.25,34.2,34.22,186664.0,32.5565,32.5565,32.509,32.528,186664.0
2021-10-15 15:25:00,34.22,34.24,34.21,34.22,101420.0,32.528,32.547,32.5185,32.528,101420.0
2021-10-15 15:30:00,34.22,34.23,34.19,34.2,207579.0,32.528,32.5375,32.4995,32.509,207579.0
2021-10-15 15:35:00,34.2,34.22,34.18,34.22,138744.0,32.509,32.528,32.49,32.528,138744.0
2021-10-15 15:40:00,34.22,34.22,34.2,34.21,164107.0,32.528,32.528,32.509,32.5185,164107.0
2021-10-15 15:45:00,34.22,34.27,34.21,34.24,263745.0,32.528,32.5755,32.5185,32.547,263745.0
2021-10-15 15:50:00,34.24,34.24,34.13,34.16,779981.0,32.547,32.547,32.4425,32.471,779981.0
2021-10-15 15:55:00,34.17,34.18,34.12,34.17,1160953.0,32.4805,32.49,32.433,32.4805,1160953.0
2021-10-18 09:30:00,33.96,34.04,33.83,33.9,297374.0,32.2809,32.3569,32.1573,32.2238,297374.0
2021-10-18 09:35:00,33.9,33.99,33.8,33.91,211264.0,32.2238,32.3094,32.1288,32.2333,211264.0
2021-10-18 09:40:00,33.91,34.05,33.9,34.03,115742.0,32.2333,32.3664,32.2238,32.3474,115742.0
2021-10-18 09:45:00,34.04,34.17,34.03,34.09,122415.0,32.3569,32.4805,32.3474,32.4044,122415.0
2021-10-18 09:50:00,34.09,34.17,34.08,34.16,99150.0,32.4044,32.4805,32.3949,32.471,99150.0
2021-10-18 09:55:00,34.17,34.27,34.17,34.25,110989.0,32.4805,32.5755,32.4805,32.5565,110989.0
2021-10-18 10:00:00,34.25,34.29,34.21,34.22,282896.0,32.5565,32.5946,32.5185,32.528,282896.0
2021-10-18 10:05:00,34.22,34.27,34.17,34.2,202755.0,32.528,32.5755,32.4805,32.509,202755.0
2021-10-18 10:10:00,34.21,34.24,34.18,34.21,117561.0,32.5185,32.547,32.49,32.5185,117561.0
2021-10-18 10:15:00,34.2,34.21,34.12,34.14,99033.0,32.509,32.5185,32.433,32.452,99033.0
2021-10-18 10:20:00,34.13,34.2,34.11,34.18,258447.0,32.4425,32.509,32.4235,32.49,258447.0
2021-10-18 10:25:00,34.18,34.22,34.17,34.18,86836.0,32.49,32.528,32.4805,32.49,86836.0
2021-10-18 10:30:00,34.18,34.2,34.14,34.2,106633.0,32.49,32.509,32.452,32.509,106633.0
2021-10-18 10:35:00,34.2,34.21,34.14,34.2,118468.0,32.509,32.5185,32.452,32.509,118468.0
2021-10-18 10:40:00,34.2,34.24,34.18,34.2,75669.0,32.509,32.547,32.49,32.509,75669.0
2021-10-18 10:45:00,34.19,34.26,34.17,34.25,109822.0,32.4995,32.566,32.4805,32.5565,109822.0
2021-10-18 10:50:00,34.25,34.25,34.21,34.22,55193.0,32.5565,32.5565,32.5185,32.528,55193.0
2021-10-18 10:55:00,34.22,34.22,34.15,34.16,161569.0,32.528,32.528,32.4615,32.471,161569.0
2021-10-18 11:00:00,34.16,34.19,34.15,34.19,67737.0,32.471,32.4995,32.4615,32.4995,67737.0
2021-10-18 11:05:00,34.18,34.24,34.18,34.23,103707.0,32.49,32.547,32.49,32.5375,103707.0
2021-10-18 11:10:00,34.22,34.27,34.2,34.26,108552.0,32.528,32.5755,32.509,32.566,108552.0
2021-10-18 11:15:00,34.25,34.28,34.25,34.26,76240.0,32.5565,32.585,32.5565,32.566,76240.0
2021-10-18 11:20:00,34.26,34.32,34.25,34.32,45235.0,32.566,32.6231,32.5565,32.6231,45235.0
2021-10-18 11:25:00,34.32,34.34,34.3,34.3,83186.0,32.6231,32.6421,32.6041,32.6041,83186.0
2021-10-18 11:30:00,34.3,34.32,34.28,34.29,81493.0,32.6041,32.6231,32.585,32.5946,81493.0
2021-10-18 11:35:00,34.29,34.3,34.26,34.28,56099.0,32.5946,32.6041,32.566,32.585,56099.0
2021-10-18 11:40:00,34.27,34.29,34.27,34.29,17706.0,32.5755,32.5946,32.5755,32.5946,17706.0
2021-10-18 11:45:00,34.29,34.29,34.23,34.23,64954.0,32.5946,32.5946,32.5375,32.5375,64954.0
2021-10-18 11:50:00,34.23,34.26,34.21,34.24,186094.0,32.5375,32.566,32.5185,32.547,186094.0
2021-10-18 11:55:00,34.24,34.27,34.2,34.22,114586.0,32.547,32.5755,32.509,32.528,114586.0
2021-10-18 12:00:00,34.22,34.26,34.2,34.26,65270.0,32.528,32.566,32.509,32.566,65270.0
2021-10-18 12:05:00,34.26,34.27,34.21,34.23,130152.0,32.566,32.5755,32.5185,32.5375,130152.0
2021-10-18 12:10:00,34.23,34.25,34.22,34.22,55751.0,32.5375,32.5565,32.528,32.528,55751.0
2021-10-18 12:15:00,34.23,34.24,34.21,34.22,26779.0,32.5375,32.547,32.5185,32.528,26779.0
2021-10-18 12:20:00,34.21,34.22,34.19,34.21,61048.0,32.5185,32.528,32.4995,32.5185,61048.0
2021-10-18 12:25:00,34.2,34.22,34.18,34.21,62724.0,32.509,32.528,32.49,32.5185,62724.0
2021-10-18 12:30:00,34.21,34.25,34.2,34.23,33242.0,32.5185,32.5565,32.509,32.5375,33242.0
2021-10-18 12:35:00,34.23,34.25,34.22,34.23,41400.0,32.5375,32.5565,32.528,32.5375,41400.0
2021-10-18 12:40:00,34.23,34.23,34.2,34.2,50813.0,32.5375,32.5375,32.509,32.509,50813.0
2021-10-18 12:45:00,34.2,34.22,34.19,34.21,28460.0,32.509,32.528,32.4995,32.5185,28460.0
2021-10-18 12:50:00,34.21,34.21,34.19,34.2,67398.0,32.5185,32.5185,32.4995,32.509,67398.0
2021-10-18 12:55:00,34.2,34.23,34.2,34.23,20749.0,32.509,32.5375,32.509,32.5375,20749.0
2021-10-18 13:00:00,34.23,34.23,34.2,34.21,43179.0,32.5375,32.5375,32.509,32.5185,43179.0
2021-10-18 13:05:00,34.22,34.24,34.2,34.2,65598.0,32.528,32.547,32.509,32.509,65598.0
2021-10-18 13:10:00,34.2,34.21,34.19,34.19,50978.0,32.509,32.5185,32.4995,32.4995,50978.0
2021-10-18 13:15:00,34.19,34.21,34.17,34.19,64594.0,32.4995,32.5185,32.4805,32.4995,64594.0
2021-10-18 13:20:00,34.2,34.2,34.18,34.19,40578.0,32.509,32.509,32.49,32.4995,40578.0
2021-10-18 13:25:00,34.2,34.2,34.15,34.15,116986.0,32.509,32.509,32.4615,32.4615,116986.0
2021-10-18 13:30:00,34.16,34.17,34.13,34.13,68964.0,32.471,32.4805,32.4425,32.4425,68964.0
2021-10-18 13:35:00,34.13,34.16,34.11,34.12,105877.0,32.4425,32.471,32.4235,32.433,105877.0
2021-10-18 13:40:00,34.13,34.16,34.11,34.12,97878.0,32.4425,32.471,32.4235,32.433,97878.0
2021-10-18 13:45:00,34.11,34.14,34.11,34.13,125377.0,32.4235,32.452,32.4235,32.4425,125377.0
2021-10-18 13:50:00,34.12,34.14,34.1,34.1,100615.0,32.433,32.452,32.4139,32.4139,100615.0
2021-10-18 13:55:00,34.11,34.11,34.08,34.09,88440.0,32.4235,32.4235,32.3949,32.4044,88440.0
2021-10-18 14:00:00,34.09,34.11,34.07,34.1,114011.0,32.4044,32.4235,32.3854,32.4139,114011.0
2021-10-18 14:05:00,34.1,34.12,34.09,34.11,50110.0,32.4139,32.433,32.4044,32.4235,50110.0
2021-10-18 14:10:00,34.11,34.13,34.1,34.11,40045.0,32.4235,32.4425,32.4139,32.4235,40045.0
2021-10-18 14:15:00,34.11,34.15,34.11,34.14,70207.0,32.4235,32.4615,32.4235,32.452,70207.0
2021-10-18 14:20:00,34.15,34.15,34.13,34.15,55450.0,32.4615,32.4615,32.4425,32.4615,55450.0
2021-10-18 14:25:00,34.15,34.16,34.14,34.16,53015.0,32.4615,32.471,32.452,32.471,53015.0
2021-10-18 14:30:00,34.15,34.15,34.12,34.12,39400.0,32.4615,32.4615,32.433,32.433,39400.0
2021-10-18 14:35:00,34.12,34.14,34.09,34.09,56109.0,32.433,32.452,32.4044,32.4044,56109.0
2021-10-18 14:40:00,34.09,34.11,34.08,34.08,39724.0,32.4044,32.4235,32.3949,32.3949,39724.0
2021-10-18 14:45:00,34.08,34.09,34.06,34.09,74161.0,32.3949,32.4044,32.3759,32.4044,74161.0
2021-10-18 14:50:00,34.09,34.1,34.07,34.09,42056.0,32.4044,32.4139,32.3854,32.4044,42056.0
2021-10-18 14:55:00,34.09,34.1,34.08,34.09,39303.0,32.4044,32.4139,32.3949,32.4044,39303.0
2021-10-18 15:00:00,34.1,34.12,34.09,34.11,57585.0,32.4139,32.433,32.4044,32.4235,57585.0
2021-10-18 15:05:00,34.11,34.11,34.09,34.09,58806.0,32.4235,32.4235,32.4044,32.4044,58806.0
2021-10-18 15:10:00,34.1,34.14,34.09,34.13,105146.0,32.4139,32.452,32.4044,32.4425,105146.0
2021-10-18 15:15:00,34.13,34.14,34.11,34.12,70467.0,32.4425,32.452,32.4235,32.433,70467.0
2021-10-18 15:20:00,34.13,34.19,34.11,34.17,83211.0,32.4425,32.4995,32.4235,32.4805,83211.0
2021-10-18 15:25:00,34.17,34.18,34.15,34.17,106946.0,32.4805,32.49,32.4615,32.4805,106946.0
2021-10-18 15:30:00,34.18,34.22,34.17,34.22,159175.0,32.49,32.528,32.4805,32.528,159175.0
2021-10-18 15:35:00,34.22,34.23,34.19,34.2,111981.0,32.528,32.5375,32.4995,32.509,111981.0
2021-10-18 15:40:00,34.2,34.22,34.15,34.16,161827.0,32.509,32.528,32.4615,32.471,161827.0
2021-10-18 15:45:00,34.16,34.22,34.16,34.22,161389.0,32.471,32.528,32.471,32.528,161389.0
2021-10-18 15:50:00,34.22,34.26,34.19,34.23,373065.0,32.528,32.566,32.4995,32.5375,373065.0
2021-10-18 15:55:00,34.23,34.24,34.22,34.22,505327.0,32.5375,32.547,32.528,32.528,505327.0
2021-10-19 09:30:00,34.34,34.43,34.21,34.31,226449.0,32.6421,32.7276,32.5185,32.6136,226449.0
2021-10-19 09:35:00,34.31,34.32,34.11,34.13,134935.0,32.6136,32.6231,32.4235,32.4425,134935.0
2021-10-19 09:40:00,34.13,34.24,34.12,34.15,141850.0,32.4425,32.547,32.433,32.4615,141850.0
2021-10-19 09:45:00,34.14,34.19,34.12,34.15,126434.0,32.452,32.4995,32.433,32.4615,126434.0
2021-10-19 09:50:00,34.15,34.24,34.12,34.15,75195.0,32.4615,32.547,32.433,32.4615,75195.0
2021-10-19 09:55:00,34.15,34.22,34.1,34.2,64772.0,32.4615,32.528,32.4139,32.509,64772.0
2021-10-19 10:00:00,34.19,34.27,34.19,34.23,80496.0,32.4995,32.5755,32.4995,32.5375,80496.0
2021-10-19 10:05:00,34.23,34.27,34.17,34.26,45142.0,32.5375,32.5755,32.4805,32.566,45142.0
2021-10-19 10:10:00,34.26,34.32,34.25,34.26,79681.0,32.566,32.6231,32.5565,32.566,79681.0
2021-10-19 10:15:00,34.27,34.29,34.25,34.27,63194.0,32.5755,32.5946,32.5565,32.5755,63194.0
2021-10-19 10:20:00,34.27,34.28,34.18,34.23,97984.0,32.5755,32.585,32.49,32.5375,97984.0
2021-10-19 10:25:00,34.22,34.26,34.2,34.22,85103.0,32.528,32.566,32.509,32.528,85103.0
2021-10-19 10:30:00,34.22,34.24,34.16,34.22,104277.0,32.528,32.547,32.471,32.528,104277.0
2021-10-19 10:35:00,34.22,34.24,34.19,34.23,92606.0,32.528,32.547,32.4995,32.5375,92606.0
2021-10-19 10:40:00,34.23,34.25,34.2,34.2,68478.0,32.5375,32.5565,32.509,32.509,68478.0
2021-10-19 10:45:00,34.21,34.21,34.13,34.15,88652.0,32.5185,32.5185,32.4425,32.4615,88652.0
2021-10-19 10:50:00,34.15,34.23,34.14,34.22,52057.0,32.4615,32.5375,32.452,32.528,52057.0
2021-10-19 10:55:00,34.23,34.23,34.18,34.2,61847.0,32.5375,32.5375,32.49,32.509,61847.0
2021-10-19 11:00:00,34.2,34.21,34.15,34.19,46647.0,32.509,32.5185,32.4615,32.4995,46647.0
2021-10-19 11:05:00,34.19,34.22,34.19,34.2,34575.0,32.4995,32.528,32.4995,32.509,34575.0
2021-10-19 11:10:00,34.2,34.25,34.19,34.25,44906.0,32.509,32.5565,32.4995,32.5565,44906.0
2021-10-19 11:15:00,34.24,34.29,34.23,34.27,54646.0,32.547,32.5946,32.5375,32.5755,54646.0
2021-10-19 11:20:00,34.27,34.28,34.24,34.25,24223.0,32.5755,32.585,32.547,32.5565,24223.0
2021-10-19 11:25:00,34.25,34.26,34.22,34.23,49325.0,32.5565,32.566,32.528,32.5375,49325.0
2021-10-19 11:30:00,34.24,34.27,34.18,34.19,45686.0,32.547,32.5755,32.49,32.4995,45686.0
2021-10-19 11:35:00,34.19,34.23,34.18,34.22,43072.0,32.4995,32.5375,32.49,32.528,43072.0
2021-10-19 11:40:00,34.22,34.25,34.2,34.23,62719.0,32.528,32.5565,32.509,32.5375,62719.0
2021-10-19 11:45:00,34.23,34.26,34.22,34.26,44507.0,32.5375,32.566,32.528,32.566,44507.0
2021-10-19 11:50:00,34.26,34.28,34.24,34.24,72252.0,32.566,32.585,32.547,32.547,72252.0
2021-10-19 11:55:00,34.25,34.28,34.24,34.27,74076.0,32.5565,32.585,32.547,32.5755,74076.0
2021-10-19 12:00:00,34.26,34.27,34.2,34.25,69750.0,32.566,32.5755,32.509,32.5565,69750.0
2021-10-19 12:05:00,34.25,34.27,34.24,34.27,31483.0,32.5565,32.5755,32.547,32.5755,31483.0
2021-10-19 12:10:00,34.27,34.3,34.27,34.29,34213.0,32.5755,32.6041,32.5755,32.5946,34213.0
2021-10-19 12:15:00,34.29,34.3,34.27,34.29,55443.0,32.5946,32.6041,32.5755,32.5946,55443.0
2021-10-19 12:20:00,34.28,34.29,34.27,34.29,28448.0,32.585,32.5946,32.5755,32.5946,28448.0
2021-10-19 12:25:00,34.29,34.29,34.23,34.24,28867.0,32.5946,32.5946,32.5375,32.547,28867.0
2021-10-19 12:30:00,34.24,34.28,34.23,34.26,52635.0,32.547,32.585,32.5375,32.566,52635.0
2021-10-19 12:35:00,34.26,34.28,34.25,34.27,32281.0,32.566,32.585,32.5565,32.5755,32281.0
2021-10-19 12:40:00,34.27,34.29,34.27,34.29,55233.0,32.5755,32.5946,32.5755,32.5946,55233.0
2021-10-19 12:45:00,34.28,34.3,34.26,34.26,34081.0,32.585,32.6041,32.566,32.566,34081.0
2021-10-19 12:50:00,34.26,34.26,34.22,34.25,421406.0,32.566,32.566,32.528,32.5565,421406.0
2021-10-19 12:55:00,34.24,34.28,34.24,34.27,57245.0,32.547,32.585,32.547,32.5755,57245.0
2021-10-19 13:00:00,34.26,34.27,34.22,34.23,86624.0,32.566,32.5755,32.528,32.5375,86624.0
2021-10-19 13:05:00,34.23,34.24,34.21,34.23,60857.0,32.5375,32.547,32.5185,32.5375,60857.0
2021-10-19 13:10:00,34.22,34.24,34.21,34.23,71721.0,32.528,32.547,32.5185,32.5375,71721.0
2021-10-19 13:15:00,34.23,34.26,34.22,34.26,59065.0,32.5375,32.566,32.528,32.566,59065.0
2021-10-19 13:20:00,34.26,34.26,34.21,34.21,58384.0,32.566,32.566,32.5185,32.5185,58384.0
2021-10-19 13:25:00,34.22,34.22,34.19,34.22,157715.0,32.528,32.528,32.4995,32.528,157715.0
2021-10-19 13:30:00,34.22,34.26,34.21,34.26,39371.0,32.528,32.566,32.5185,32.566,39371.0
2021-10-19 13:35:00,34.25,34.26,34.23,34.24,49113.0,32.5565,32.566,32.5375,32.547,49113.0
2021-10-19 13:40:00,34.23,34.24,34.21,34.23,56120.0,32.5375,32.547,32.5185,32.5375,56120.0
2021-10-19 13:45:00,34.23,34.23,34.19,34.2,27298.0,32.5375,32.5375,32.4995,32.509,27298.0
2021-10-19 13:50:00,34.19,34.21,34.18,34.2,64591.0,32.4995,32.5185,32.49,32.509,64591.0
2021-10-19 13:55:00,34.2,34.23,34.2,34.22,51649.0,32.509,32.5375,32.509,32.528,51649.0
2021-10-19 14:00:00,34.21,34.22,34.17,34.17,57797.0,32.5185,32.528,32.4805,32.4805,57797.0
2021-10-19 14:05:00,34.17,34.21,34.17,34.2,92336.0,32.4805,32.5185,32.4805,32.509,92336.0
2021-10-19 14:10:00,34.19,34.23,34.18,34.23,176101.0,32.4995,32.5375,32.49,32.5375,176101.0
2021-10-19 14:15:00,34.23,34.23,34.19,34.19,70683.0,32.5375,32.5375,32.4995,32.4995,70683.0
2021-10-19 14:20:00,34.19,34.2,34.14,34.14,133858.0,32.4995,32.509,32.452,32.452,133858.0
2021-10-19 14:25:00,34.15,34.15,34.09,34.09,274868.0,32.4615,32.4615,32.4044,32.4044,274868.0
2021-10-19 14:30:00,34.1,34.1,34.04,34.04,108393.0,32.4139,32.4139,32.3569,32.3569,108393.0
2021-10-19 14:35:00,34.04,34.05,34.01,34.02,182230.0,32.3569,32.3664,32.3284,32.3379,182230.0
2021-10-19 14:40:00,34.02,34.08,34.01,34.07,97942.0,32.3379,32.3949,32.3284,32.3854,97942.0
2021-10-19 14:45:00,34.07,34.07,34.03,34.04,91648.0,32.3854,32.3854,32.3474,32.3569,91648.0
2021-10-19 14:50:00,34.04,34.04,33.99,34.01,254787.0,32.3569,32.3569,32.3094,32.3284,254787.0
2021-10-19 14:55:00,34.01,34.01,33.97,34.0,170002.0,32.3284,32.3284,32.2904,32.3189,170002.0
2021-10-19 15:00:00,34.0,34.01,33.94,33.98,177737.0,32.3189,32.3284,32.2619,32.2999,177737.0
2021-10-19 15:05:00,33.99,34.03,33.98,34.0,264065.0,32.3094,32.3474,32.2999,32.3189,264065.0
2021-10-19 15:10:00,34.01,34.03,33.98,34.0,128538.0,32.3284,32.3474,32.2999,32.3189,128538.0
2021-10-19 15:15:00,34.0,34.03,33.99,34.02,87870.0,32.3189,32.3474,32.3094,32.3379,87870.0
2021-10-19 15:20:00,34.03,34.03,33.98,33.99,119777.0,32.3474,32.3474,32.2999,32.3094,119777.0
2021-10-19 15:25:00,34.0,34.02,33.99,34.0,105508.0,32.3189,32.3379,32.3094,32.3189,105508.0
2021-10-19 15:30:00,33.99,34.02,33.96,34.02,111410.0,32.3094,32.3379,32.2809,32.3379,111410.0
2021-10-19 15:35:00,34.02,34.05,34.0,34.04,144783.0,32.3379,32.3664,32.3189,32.3569,144783.0
2021-10-19 15:40:00,34.04,34.04,34.02,34.02,56399.0,32.3569,32.3569,32.3379,32.3379,56399.0
2021-10-19 15:45:00,34.02,34.07,34.0,34.06,370327.0,32.3379,32.3854,32.3189,32.3759,370327.0
2021-10-19 15:50:00,34.06,34.1,34.03,34.07,391308.0,32.3759,32.4139,32.3474,32.3854,391308.0
2021-10-19 15:55:00,34.07,34.12,34.06,34.12,611248.0,32.3854,32.433,32.3759,32.433,611248.0
2021-10-20 09:30:00,34.12,34.26,33.94,34.01,280722.0,32.433,32.566,32.2619,32.3284,280722.0
2021-10-20 09:35:00,34.03,34.06,33.95,33.96,138219.0,32.3474,32.3759,32.2714,32.2809,138219.0
2021-10-20 09:40:00,33.95,34.03,33.87,33.89,138569.0,32.2714,32.3474,32.1953,32.2143,138569.0
2021-10-20 09:45:00,33.88,33.96,33.86,33.95,209988.0,32.2048,32.2809,32.1858,32.2714,209988.0
2021-10-20 09:50:00,33.96,34.03,33.95,33.97,141442.0,32.2809,32.3474,32.2714,32.2904,141442.0
2021-10-20 09:55:00,33.97,34.06,33.96,34.05,58184.0,32.2904,32.3759,32.2809,32.3664,58184.0
2021-10-20 10:00:00,34.05,34.19,34.05,34.18,152811.0,32.3664,32.4995,32.3664,32.49,152811.0
2021-10-20 10:05:00,34.18,34.18,34.12,34.14,98884.0,32.49,32.49,32.433,32.452,98884.0
2021-10-20 10:10:00,34.14,34.19,34.13,34.17,119806.0,32.452,32.4995,32.4425,32.4805,119806.0
2021-10-20 10:15:00,34.17,34.18,34.1,34.12,67153.0,32.4805,32.49,32.4139,32.433,67153.0
2021-10-20 10:20:00,34.12,34.2,34.11,34.16,90436.0,32.433,32.509,32.4235,32.471,90436.0
2021-10-20 10:25:00,34.16,34.22,34.16,34.21,123137.0,32.471,32.528,32.471,32.5185,123137.0
2021-10-20 10:30:00,34.21,34.22,34.13,34.19,166940.0,32.5185,32.528,32.4425,32.4995,166940.0
2021-10-20 10:35:00,34.18,34.22,34.15,34.16,95754.0,32.49,32.528,32.4615,32.471,95754.0
2021-10-20 10:40:00,34.16,34.22,34.15,34.2,87436.0,32.471,32.528,32.4615,32.509,87436.0
2021-10-20 10:45:00,34.19,34.23,34.17,34.22,112650.0,32.4995,32.5375,32.4805,32.528,112650.0
2021-10-20 10:50:00,34.22,34.28,34.21,34.27,64051.0,32.528,32.585,32.5185,32.5755,64051.0
2021-10-20 10:55:00,34.27,34.28,34.2,34.21,108767.0,32.5755,32.585,32.509,32.5185,108767.0
2021-10-20 11:00:00,34.21,34.27,34.2,34.25,95343.0,32.5185,32.5755,32.509,32.5565,95343.0
2021-10-20 11:05:00,34.25,34.29,34.25,34.29,30411.0,32.5565,32.5946,32.5565,32.5946,30411.0
2021-10-20 11:10:00,34.28,34.33,34.27,34.3,377818.0,32.585,32.6326,32.5755,32.6041,377818.0
2021-10-20 11:15:00,34.3,34.36,34.29,34.34,95519.0,32.6041,32.6611,32.5946,32.6421,95519.0
2021-10-20 11:20:00,34.35,34.37,34.33,34.37,82003.0,32.6516,32.6706,32.6326,32.6706,82003.0
2021-10-20 11:25:00,34.36,34.39,34.35,34.37,64076.0,32.6611,32.6896,32.6516,32.6706,64076.0
2021-10-20 11:30:00,34.37,34.38,34.34,34.37,64404.0,32.6706,32.6801,32.6421,32.6706,64404.0
2021-10-20 11:35:00,34.37,34.38,34.35,34.36,51831.0,32.6706,32.6801,32.6516,32.6611,51831.0
2021-10-20 11:40:00,34.36,34.37,34.34,34.34,85218.0,32.6611,32.6706,32.6421,32.6421,85218.0
2021-10-20 11:45:00,34.35,34.39,34.35,34.38,51172.0,32.6516,32.6896,32.6516,32.6801,51172.0
2021-10-20 11:50:00,34.39,34.39,34.36,34.37,128796.0,32.6896,32.6896,32.6611,32.6706,128796.0
2021-10-20 11:55:00,34.37,34.42,34.36,34.41,104772.0,32.6706,32.7181,32.6611,32.7086,104772.0
2021-10-20 12:00:00,34.42,34.52,34.42,34.5,238887.0,32.7181,32.8132,32.7181,32.7942,238887.0
2021-10-20 12:05:00,34.5,34.5,34.39,34.45,282572.0,32.7942,32.7942,32.6896,32.7466,282572.0
2021-10-20 12:10:00,34.45,34.5,34.43,34.44,123077.0,32.7466,32.7942,32.7276,32.7371,123077.0
2021-10-20 12:15:00,34.43,34.44,34.4,34.43,95143.0,32.7276,32.7371,32.6991,32.7276,95143.0
2021-10-20 12:20:00,34.42,34.43,34.4,34.41,31204.0,32.7181,32.7276,32.6991,32.7086,31204.0
2021-10-20 12:25:00,34.4,34.41,34.4,34.41,110867.0,32.6991,32.7086,32.6991,32.7086,110867.0
2021-10-20 12:30:00,34.41,34.41,34.36,34.41,163473.0,32.7086,32.7086,32.6611,32.7086,163473.0
2021-10-20 12:35:00,34.41,34.44,34.4,34.44,36009.0,32.7086,32.7371,32.6991,32.7371,36009.0
2021-10-20 12:40:00,34.44,34.46,34.43,34.44,56307.0,32.7371,32.7561,32.7276,32.7371,56307.0
2021-10-20 12:45:00,34.44,34.48,34.43,34.47,582853.0,32.7371,32.7752,32.7276,32.7657,582853.0
2021-10-20 12:50:00,34.46,34.47,34.45,34.45,66313.0,32.7561,32.7657,32.7466,32.7466,66313.0
2021-10-20 12:55:00,34.46,34.5,34.44,34.5,58321.0,32.7561,32.7942,32.7371,32.7942,58321.0
2021-10-20 13:00:00,34.5,34.52,34.47,34.48,73297.0,32.7942,32.8132,32.7657,32.7752,73297.0
2021-10-20 13:05:00,34.48,34.54,34.47,34.54,67008.0,32.7752,32.8322,32.7657,32.8322,67008.0
2021-10-20 13:10:00,34.54,34.55,34.49,34.5,89091.0,32.8322,32.8417,32.7847,32.7942,89091.0
2021-10-20 13:15:00,34.49,34.49,34.47,34.48,41553.0,32.7847,32.7847,32.7657,32.7752,41553.0
2021-10-20 13:20:00,34.48,34.5,34.45,34.5,46643.0,32.7752,32.7942,32.7466,32.7942,46643.0
2021-10-20 13:25:00,34.5,34.51,34.48,34.5,68731.0,32.7942,32.8037,32.7752,32.7942,68731.0
2021-10-20 13:30:00,34.5,34.51,34.43,34.44,110925.0,32.7942,32.8037,32.7276,32.7371,110925.0
2021-10-20 13:35:00,34.43,34.45,34.41,34.41,219220.0,32.7276,32.7466,32.7086,32.7086,219220.0
2021-10-20 13:40:00,34.41,34.42,34.39,34.39,60810.0,32.7086,32.7181,32.6896,32.6896,60810.0
2021-10-20 13:45:00,34.39,34.4,34.37,34.38,85542.0,32.6896,32.6991,32.6706,32.6801,85542.0
2021-10-20 13:50:00,34.38,34.38,34.34,34.34,97180.0,32.6801,32.6801,32.6421,32.6421,97180.0
2021-10-20 13:55:00,34.34,34.36,34.33,34.35,94688.0,32.6421,32.6611,32.6326,32.6516,94688.0
2021-10-20 14:00:00,34.34,34.4,34.34,34.39,58211.0,32.6421,32.6991,32.6421,32.6896,58211.0
2021-10-20 14:05:00,34.39,34.4,34.38,34.39,63752.0,32.6896,32.6991,32.6801,32.6896,63752.0
2021-10-20 14:10:00,34.4,34.4,34.34,34.34,89049.0,32.6991,32.6991,32.6421,32.6421,89049.0
2021-10-20 14:15:00,34.34,34.37,34.33,34.34,160346.0,32.6421,32.6706,32.6326,32.6421,160346.0
2021-10-20 14:20:00,34.34,34.35,34.32,34.34,133554.0,32.6421,32.6516,32.6231,32.6421,133554.0
2021-10-20 14:25:00,34.33,34.38,34.33,34.37,48119.0,32.6326,32.6801,32.6326,32.6706,48119.0
2021-10-20 14:30:00,34.36,34.39,34.36,34.37,89638.0,32.6611,32.6896,32.6611,32.6706,89638.0
2021-10-20 14:35:00,34.37,34.4,34.36,34.39,56776.0,32.6706,32.6991,32.6611,32.6896,56776.0
2021-10-20 14:40:00,34.39,34.39,34.34,34.34,96496.0,32.6896,32.6896,32.6421,32.6421,96496.0
2021-10-20 14:45:00,34.34,34.36,34.32,34.34,142869.0,32.6421,32.6611,32.6231,32.6421,142869.0
2021-10-20 14:50:00,34.34,34.35,34.31,34.31,111055.0,32.6421,32.6516,32.6136,32.6136,111055.0
2021-10-20 14:55:00,34.31,34.32,34.28,34.3,233325.0,32.6136,32.6231,32.585,32.6041,233325.0
2021-10-20 15:00:00,34.3,34.31,34.27,34.3,167088.0,32.6041,32.6136,32.5755,32.6041,167088.0
2021-10-20 15:05:00,34.31,34.34,34.29,34.3,194736.0,32.6136,32.6421,32.5946,32.6041,194736.0
2021-10-20 15:10:00,34.3,34.31,34.28,34.3,177362.0,32.6041,32.6136,32.585,32.6041,177362.0
2021-10-20 15:15:00,34.3,34.31,34.28,34.28,177152.0,32.6041,32.6136,32.585,32.585,177152.0
2021-10-20 15:20:00,34.28,34.33,34.27,34.32,191362.0,32.585,32.6326,32.5755,32.6231,191362.0
2021-10-20 15:25:00,34.32,34.32,34.29,34.3,319440.0,32.6231,32.6231,32.5946,32.6041,319440.0
2021-10-20 15:30:00,34.3,34.43,34.29,34.43,233019.0,32.6041,32.7276,32.5946,32.7276,233019.0
2021-10-20 15:35:00,34.43,34.48,34.4,34.45,295327.0,32.7276,32.7752,32.6991,32.7466,295327.0
2021-10-20 15:40:00,34.45,34.47,34.44,34.45,236699.0,32.7466,32.7657,32.7371,32.7466,236699.0
2021-10-20 15:45:00,34.45,34.47,34.45,34.47,154754.0,32.7466,32.7657,32.7466,32.7657,154754.0
2021-10-20 15:50:00,34.46,34.53,34.44,34.52,751148.0,32.7561,32.8227,32.7371,32.8132,751148.0
2021-10-20 15:55:00,34.52,34.52,34.41,34.47,1252888.0,32.8132,32.8132,32.7086,32.7657,1252888.0
2021-10-21 09:30:00,35.33,35.76,34.99,35.54,1008924.0,33.5831,33.9919,33.2599,33.7827,1008924.0
2021-10-21 09:35:00,35.54,35.55,35.12,35.47,710301.0,33.7827,33.7923,33.3835,33.7162,710301.0
2021-10-21 09:40:00,35.47,35.62,35.44,35.48,589904.0,33.7162,33.8588,33.6877,33.7257,589904.0
2021-10-21 09:45:00,35.47,35.62,35.31,35.58,440357.0,33.7162,33.8588,33.5641,33.8208,440357.0
2021-10-21 09:50:00,35.59,35.73,35.54,35.63,213363.0,33.8303,33.9634,33.7827,33.8683,213363.0
2021-10-21 09:55:00,35.62,35.64,35.41,35.47,251819.0,33.8588,33.8778,33.6592,33.7162,251819.0
2021-10-21 10:00:00,35.47,35.52,35.41,35.5,198736.0,33.7162,33.7637,33.6592,33.7447,198736.0
2021-10-21 10:05:00,35.49,35.55,35.46,35.54,151958.0,33.7352,33.7923,33.7067,33.7827,151958.0
2021-10-21 10:10:00,35.54,35.69,35.45,35.67,203110.0,33.7827,33.9253,33.6972,33.9063,203110.0
2021-10-21 10:15:00,35.67,35.73,35.61,35.73,125845.0,33.9063,33.9634,33.8493,33.9634,125845.0
2021-10-21 10:20:00,35.73,35.79,35.67,35.77,188419.0,33.9634,34.0204,33.9063,34.0014,188419.0
2021-10-21 10:25:00,35.77,35.89,35.72,35.83,257829.0,34.0014,34.1154,33.9538,34.0584,257829.0
2021-10-21 10:30:00,35.83,35.85,35.69,35.71,226520.0,34.0584,34.0774,33.9253,33.9443,226520.0
2021-10-21 10:35:00,35.7,35.81,35.69,35.77,173481.0,33.9348,34.0394,33.9253,34.0014,173481.0
2021-10-21 10:40:00,35.77,35.78,35.63,35.66,131492.0,34.0014,34.0109,33.8683,33.8968,131492.0
2021-10-21 10:45:00,35.66,35.73,35.56,35.57,511682.0,33.8968,33.9634,33.8018,33.8113,511682.0
2021-10-21 10:50:00,35.56,35.58,35.45,35.49,243952.0,33.8018,33.8208,33.6972,33.7352,243952.0
2021-10-21 10:55:00,35.5,35.5,35.33,35.38,355182.0,33.7447,33.7447,33.5831,33.6307,355182.0
2021-10-21 11:00:00,35.38,35.38,35.2,35.22,365716.0,33.6307,33.6307,33.4596,33.4786,365716.0
2021-10-21 11:05:00,35.21,35.25,35.16,35.18,179533.0,33.4691,33.5071,33.4215,33.4405,179533.0
2021-10-21 11:10:00,35.18,35.35,35.17,35.3,248505.0,33.4405,33.6021,33.431,33.5546,248505.0
2021-10-21 11:15:00,35.3,35.32,35.24,35.27,213134.0,33.5546,33.5736,33.4976,33.5261,213134.0
2021-10-21 11:20:00,35.27,35.33,35.25,35.27,202221.0,33.5261,33.5831,33.5071,33.5261,202221.0
2021-10-21 11:25:00,35.27,35.28,35.23,35.23,214711.0,33.5261,33.5356,33.4881,33.4881,214711.0
2021-10-21 11:30:00,35.23,35.23,35.1,35.1,175889.0,33.4881,33.4881,33.3645,33.3645,175889.0
2021-10-21 11:35:00,35.09,35.18,35.07,35.18,170370.0,33.355,33.4405,33.336,33.4405,170370.0
2021-10-21 11:40:00,35.18,35.24,35.17,35.22,104809.0,33.4405,33.4976,33.431,33.4786,104809.0
2021-10-21 11:45:00,35.22,35.27,35.2,35.25,164060.0,33.4786,33.5261,33.4596,33.5071,164060.0
2021-10-21 11:50:00,35.25,35.26,35.21,35.23,135771.0,33.5071,33.5166,33.4691,33.4881,135771.0
2021-10-21 11:55:00,35.24,35.25,35.07,35.09,305969.0,33.4976,33.5071,33.336,33.355,305969.0
2021-10-21 12:00:00,35.09,35.11,35.05,35.09,147344.0,33.355,33.374,33.317,33.355,147344.0
2021-10-21 12:05:00,35.09,35.12,35.06,35.08,161136.0,33.355,33.3835,33.3265,33.3455,161136.0
2021-10-21 12:10:00,35.08,35.14,35.07,35.14,112929.0,33.3455,33.4025,33.336,33.4025,112929.0
2021-10-21 12:15:00,35.14,35.14,35.07,35.12,124402.0,33.4025,33.4025,33.336,33.3835,124402.0
2021-10-21 12:20:00,35.11,35.24,35.11,35.23,111741.0,33.374,33.4976,33.374,33.4881,111741.0
2021-10-21 12:25:00,35.23,35.25,35.2,35.24,113896.0,33.4881,33.5071,33.4596,33.4976,113896.0
2021-10-21 12:30:00,35.24,35.25,35.18,35.19,90914.0,33.4976,33.5071,33.4405,33.4501,90914.0
2021-10-21 12:35:00,35.19,35.21,35.16,35.19,159773.0,33.4501,33.4691,33.4215,33.4501,159773.0
2021-10-21 12:40:00,35.19,35.2,35.1,35.11,106500.0,33.4501,33.4596,33.3645,33.374,106500.0
2021-10-21 12:45:00,35.11,35.12,35.03,35.04,150910.0,33.374,33.3835,33.298,33.3075,150910.0
2021-10-21 12:50:00,35.04,35.06,35.02,35.03,111945.0,33.3075,33.3265,33.2885,33.298,111945.0
2021-10-21 12:55:00,35.04,35.04,34.99,35.0,153322.0,33.3075,33.3075,33.2599,33.2694,153322.0
2021-10-21 13:00:00,35.0,35.08,35.0,35.02,120197.0,33.2694,33.3455,33.2694,33.2885,120197.0
2021-10-21 13:05:00,35.02,35.09,35.01,35.03,82311.0,33.2885,33.355,33.279,33.298,82311.0
2021-10-21 13:10:00,35.03,35.03,34.97,34.98,113025.0,33.298,33.298,33.2409,33.2504,113025.0
2021-10-21 13:15:00,34.98,35.0,34.96,34.97,156685.0,33.2504,33.2694,33.2314,33.2409,156685.0
2021-10-21 13:20:00,34.97,35.0,34.95,34.97,107650.0,33.2409,33.2694,33.2219,33.2409,107650.0
2021-10-21 13:25:00,34.97,35.02,34.96,35.02,141265.0,33.2409,33.2885,33.2314,33.2885,141265.0
2021-10-21 13:30:00,35.02,35.03,35.01,35.02,93984.0,33.2885,33.298,33.279,33.2885,93984.0
2021-10-21 13:35:00,35.02,35.06,35.0,35.0,127559.0,33.2885,33.3265,33.2694,33.2694,127559.0
2021-10-21 13:40:00,35.0,35.05,35.0,35.04,122679.0,33.2694,33.317,33.2694,33.3075,122679.0
2021-10-21 13:45:00,35.05,35.09,35.03,35.05,191540.0,33.317,33.355,33.298,33.317,191540.0
2021-10-21 13:50:00,35.05,35.08,35.04,35.05,107484.0,33.317,33.3455,33.3075,33.317,107484.0
2021-10-21 13:55:00,35.05,35.06,34.96,34.97,135567.0,33.317,33.3265,33.2314,33.2409,135567.0
2021-10-21 14:00:00,34.97,35.0,34.97,35.0,75854.0,33.2409,33.2694,33.2409,33.2694,75854.0
2021-10-21 14:05:00,35.0,35.07,34.99,35.04,139044.0,33.2694,33.336,33.2599,33.3075,139044.0
2021-10-21 14:10:00,35.03,35.1,35.02,35.09,76610.0,33.298,33.3645,33.2885,33.355,76610.0
2021-10-21 14:15:00,35.09,35.09,35.05,35.06,109311.0,33.355,33.355,33.317,33.3265,109311.0
2021-10-21 14:20:00,35.06,35.07,34.99,35.06,151438.0,33.3265,33.336,33.2599,33.3265,151438.0
2021-10-21 14:25:00,35.07,35.09,35.04,35.06,133354.0,33.336,33.355,33.3075,33.3265,133354.0
2021-10-21 14:30:00,35.07,35.08,35.03,35.05,170011.0,33.336,33.3455,33.298,33.317,170011.0
2021-10-21 14:35:00,35.05,35.09,35.03,35.09,103139.0,33.317,33.355,33.298,33.355,103139.0
2021-10-21 14:40:00,35.08,35.09,35.06,35.08,76164.0,33.3455,33.355,33.3265,33.3455,76164.0
2021-10-21 14:45:00,35.07,35.08,35.06,35.07,43734.0,33.336,33.3455,33.3265,33.336,43734.0
2021-10-21 14:50:00,35.07,35.07,35.02,35.02,117139.0,33.336,33.336,33.2885,33.2885,117139.0
2021-10-21 14:55:00,35.02,35.04,35.02,35.02,64954.0,33.2885,33.3075,33.2885,33.2885,64954.0
2021-10-21 15:00:00,35.03,35.07,35.01,35.07,134721.0,33.298,33.336,33.279,33.336,134721.0
2021-10-21 15:05:00,35.07,35.1,35.06,35.08,114569.0,33.336,33.3645,33.3265,33.3455,114569.0
2021-10-21 15:10:00,35.08,35.08,35.06,35.08,108832.0,33.3455,33.3455,33.3265,33.3455,108832.0
2021-10-21 15:15:00,35.08,35.15,35.06,35.12,153334.0,33.3455,33.412,33.3265,33.3835,153334.0
2021-10-21 15:20:00,35.12,35.22,35.11,35.17,214393.0,33.3835,33.4786,33.374,33.431,214393.0
2021-10-21 15:25:00,35.17,35.17,35.13,35.15,196595.0,33.431,33.431,33.393,33.412,196595.0
2021-10-21 15:30:00,35.15,35.16,35.1,35.12,336681.0,33.412,33.4215,33.3645,33.3835,336681.0
2021-10-21 15:35:00,35.12,35.14,35.05,35.05,261929.0,33.3835,33.4025,33.317,33.317,261929.0
2021-10-21 15:40:00,35.06,35.08,35.03,35.07,415226.0,33.3265,33.3455,33.298,33.336,415226.0
2021-10-21 15:45:00,35.07,35.08,34.99,35.01,552455.0,33.336,33.3455,33.2599,33.279,552455.0
2021-10-21 15:50:00,35.01,35.08,34.99,35.04,864905.0,33.279,33.3455,33.2599,33.3075,864905.0
2021-10-21 15:55:00,35.04,35.06,34.98,35.0,1675032.0,33.3075,33.3265,33.2504,33.2694,1675032.0
2021-10-22 09:30:00,35.12,35.13,34.87,34.97,309567.0,33.3835,33.393,33.1459,33.2409,309567.0
2021-10-22 09:35:00,34.97,35.02,34.89,34.91,279691.0,33.2409,33.2885,33.1649,33.1839,279691.0
2021-10-22 09:40:00,34.9,34.98,34.78,34.78,778474.0,33.1744,33.2504,33.0603,33.0603,778474.0
2021-10-22 09:45:00,34.78,34.97,34.76,34.94,384400.0,33.0603,33.2409,33.0413,33.2124,384400.0
2021-10-22 09:50:00,34.94,35.01,34.92,34.95,357874.0,33.2124,33.279,33.1934,33.2219,357874.0
2021-10-22 09:55:00,34.94,34.96,34.88,34.89,214396.0,33.2124,33.2314,33.1554,33.1649,214396.0
2021-10-22 10:00:00,34.88,34.92,34.8,34.91,224014.0,33.1554,33.1934,33.0793,33.1839,224014.0
2021-10-22 10:05:00,34.92,35.01,34.89,34.97,335990.0,33.1934,33.279,33.1649,33.2409,335990.0
2021-10-22 10:10:00,34.97,35.05,34.96,35.03,163908.0,33.2409,33.317,33.2314,33.298,163908.0
2021-10-22 10:15:00,35.03,35.08,35.02,35.07,209158.0,33.298,33.3455,33.2885,33.336,209158.0
2021-10-22 10:20:00,35.06,35.07,35.02,35.03,179189.0,33.3265,33.336,33.2885,33.298,179189.0
2021-10-22 10:25:00,35.02,35.12,35.01,35.08,203063.0,33.2885,33.3835,33.279,33.3455,203063.0
2021-10-22 10:30:00,35.08,35.08,35.01,35.01,203150.0,33.3455,33.3455,33.279,33.279,203150.0
2021-10-22 10:35:00,35.02,35.05,34.96,35.05,157748.0,33.2885,33.317,33.2314,33.317,157748.0
2021-10-22 10:40:00,35.05,35.06,35.01,35.02,117058.0,33.317,33.3265,33.279,33.2885,117058.0
2021-10-22 10:45:00,35.02,35.08,35.0,35.05,86193.0,33.2885,33.3455,33.2694,33.317,86193.0
2021-10-22 10:50:00,35.05,35.13,35.02,35.09,247750.0,33.317,33.393,33.2885,33.355,247750.0
2021-10-22 10:55:00,35.09,35.12,35.07,35.08,225838.0,33.355,33.3835,33.336,33.3455,225838.0
2021-10-22 11:00:00,35.08,35.22,35.07,35.22,172060.0,33.3455,33.4786,33.336,33.4786,172060.0
2021-10-22 11:05:00,35.21,35.21,35.13,35.17,179258.0,33.4691,33.4691,33.393,33.431,179258.0
2021-10-22 11:10:00,35.17,35.19,35.13,35.17,154945.0,33.431,33.4501,33.393,33.431,154945.0
2021-10-22 11:15:00,35.17,35.25,35.15,35.16,132363.0,33.431,33.5071,33.412,33.4215,132363.0
2021-10-22 11:20:00,35.15,35.2,35.14,35.16,130606.0,33.412,33.4596,33.4025,33.4215,130606.0
2021-10-22 11:25:00,35.16,35.21,35.14,35.19,116546.0,33.4215,33.4691,33.4025,33.4501,116546.0
2021-10-22 11:30:00,35.19,35.2,35.15,35.16,107285.0,33.4501,33.4596,33.412,33.4215,107285.0
2021-10-22 11:35:00,35.15,35.19,35.14,35.16,88872.0,33.412,33.4501,33.4025,33.4215,88872.0
2021-10-22 11:40:00,35.16,35.18,35.09,35.14,160807.0,33.4215,33.4405,33.355,33.4025,160807.0
2021-10-22 11:45:00,35.14,35.2,35.09,35.18,52588.0,33.4025,33.4596,33.355,33.4405,52588.0
2021-10-22 11:50:00,35.19,35.22,35.17,35.17,79513.0,33.4501,33.4786,33.431,33.431,79513.0
2021-10-22 11:55:00,35.18,35.2,35.16,35.18,116378.0,33.4405,33.4596,33.4215,33.4405,116378.0
2021-10-22 12:00:00,35.18,35.23,35.17,35.2,113186.0,33.4405,33.4881,33.431,33.4596,113186.0
2021-10-22 12:05:00,35.2,35.25,35.19,35.2,144511.0,33.4596,33.5071,33.4501,33.4596,144511.0
2021-10-22 12:10:00,35.2,35.24,35.19,35.22,141889.0,33.4596,33.4976,33.4501,33.4786,141889.0
2021-10-22 12:15:00,35.22,35.23,35.18,35.2,78709.0,33.4786,33.4881,33.4405,33.4596,78709.0
2021-10-22 12:20:00,35.2,35.22,35.19,35.19,124081.0,33.4596,33.4786,33.4501,33.4501,124081.0
2021-10-22 12:25:00,35.2,35.26,35.19,35.23,139586.0,33.4596,33.5166,33.4501,33.4881,139586.0
2021-10-22 12:30:00,35.23,35.25,35.21,35.24,147054.0,33.4881,33.5071,33.4691,33.4976,147054.0
2021-10-22 12:35:00,35.23,35.28,35.21,35.23,127896.0,33.4881,33.5356,33.4691,33.4881,127896.0
2021-10-22 12:40:00,35.23,35.32,35.23,35.3,103188.0,33.4881,33.5736,33.4881,33.5546,103188.0
2021-10-22 12:45:00,35.3,35.31,35.27,35.3,139049.0,33.5546,33.5641,33.5261,33.5546,139049.0
2021-10-22 12:50:00,35.31,35.36,35.31,35.36,105258.0,33.5641,33.6116,33.5641,33.6116,105258.0
2021-10-22 12:55:00,35.36,35.38,35.33,35.36,99034.0,33.6116,33.6307,33.5831,33.6116,99034.0
2021-10-22 13:00:00,35.36,35.37,35.34,35.34,65879.0,33.6116,33.6212,33.5926,33.5926,65879.0
2021-10-22 13:05:00,35.35,35.42,35.34,35.41,116073.0,33.6021,33.6687,33.5926,33.6592,116073.0
2021-10-22 13:10:00,35.41,35.45,35.41,35.45,75737.0,33.6592,33.6972,33.6592,33.6972,75737.0
2021-10-22 13:15:00,35.45,35.51,35.44,35.51,95761.0,33.6972,33.7542,33.6877,33.7542,95761.0
2021-10-22 13:20:00,35.5,35.66,35.5,35.64,398609.0,33.7447,33.8968,33.7447,33.8778,398609.0
2021-10-22 13:25:00,35.64,35.64,35.58,35.59,181452.0,33.8778,33.8778,33.8208,33.8303,181452.0
2021-10-22 13:30:00,35.59,35.59,35.51,35.54,166149.0,33.8303,33.8303,33.7542,33.7827,166149.0
2021-10-22 13:35:00,35.54,35.59,35.52,35.58,163536.0,33.7827,33.8303,33.7637,33.8208,163536.0
2021-10-22 13:40:00,35.58,35.61,35.57,35.61,71748.0,33.8208,33.8493,33.8113,33.8493,71748.0
2021-10-22 13:45:00,35.62,35.63,35.58,35.61,73763.0,33.8588,33.8683,33.8208,33.8493,73763.0
2021-10-22 13:50:00,35.61,35.65,35.57,35.65,137888.0,33.8493,33.8873,33.8113,33.8873,137888.0
2021-10-22 13:55:00,35.65,35.65,35.6,35.62,129083.0,33.8873,33.8873,33.8398,33.8588,129083.0
2021-10-22 14:00:00,35.62,35.62,35.54,35.57,111672.0,33.8588,33.8588,33.7827,33.8113,111672.0
2021-10-22 14:05:00,35.57,35.58,35.51,35.52,55427.0,33.8113,33.8208,33.7542,33.7637,55427.0
2021-10-22 14:10:00,35.52,35.53,35.43,35.44,136590.0,33.7637,33.7732,33.6782,33.6877,136590.0
2021-10-22 14:15:00,35.43,35.46,35.4,35.45,75313.0,33.6782,33.7067,33.6497,33.6972,75313.0
2021-10-22 14:20:00,35.45,35.47,35.43,35.45,46628.0,33.6972,33.7162,33.6782,33.6972,46628.0
2021-10-22 14:25:00,35.46,35.49,35.45,35.48,39486.0,33.7067,33.7352,33.6972,33.7257,39486.0
2021-10-22 14:30:00,35.48,35.5,35.48,35.49,79630.0,33.7257,33.7447,33.7257,33.7352,79630.0
2021-10-22 14:35:00,35.5,35.52,35.47,35.48,55669.0,33.7447,33.7637,33.7162,33.7257,55669.0
2021-10-22 14:40:00,35.48,35.5,35.44,35.44,70739.0,33.7257,33.7447,33.6877,33.6877,70739.0
2021-10-22 14:45:00,35.45,35.46,35.43,35.46,49057.0,33.6972,33.7067,33.6782,33.7067,49057.0
2021-10-22 14:50:00,35.45,35.46,35.42,35.43,61120.0,33.6972,33.7067,33.6687,33.6782,61120.0
2021-10-22 14:55:00,35.43,35.43,35.39,35.43,100098.0,33.6782,33.6782,33.6402,33.6782,100098.0
2021-10-22 15:00:00,35.43,35.47,35.41,35.45,62737.0,33.6782,33.7162,33.6592,33.6972,62737.0
2021-10-22 15:05:00,35.45,35.5,35.45,35.5,62654.0,33.6972,33.7447,33.6972,33.7447,62654.0
2021-10-22 15:10:00,35.5,35.51,35.48,35.51,100984.0,33.7447,33.7542,33.7257,33.7542,100984.0
2021-10-22 15:15:00,35.51,35.52,35.47,35.48,108513.0,33.7542,33.7637,33.7162,33.7257,108513.0
2021-10-22 15:20:00,35.48,35.51,35.46,35.47,73231.0,33.7257,33.7542,33.7067,33.7162,73231.0
2021-10-22 15:25:00,35.47,35.47,35.43,35.47,113267.0,33.7162,33.7162,33.6782,33.7162,113267.0
2021-10-22 15:30:00,35.47,35.51,35.46,35.5,160187.0,33.7162,33.7542,33.7067,33.7447,160187.0
2021-10-22 15:35:00,35.5,35.5,35.44,35.45,92173.0,33.7447,33.7447,33.6877,33.6972,92173.0
2021-10-22 15:40:00,35.45,35.48,35.43,35.45,145882.0,33.6972,33.7257,33.6782,33.6972,145882.0
2021-10-22 15:45:00,35.45,35.51,35.44,35.49,189214.0,33.6972,33.7542,33.6877,33.7352,189214.0
2021-10-22 15:50:00,35.49,35.53,35.45,35.48,496527.0,33.7352,33.7732,33.6972,33.7257,496527.0
2021-10-22 15:55:00,35.48,35.49,35.4,35.41,819385.0,33.7257,33.7352,33.6497,33.6592,819385.0
2021-10-25 09:30:00,35.58,35.59,35.33,35.38,255490.0,33.8208,33.8303,33.5831,33.6307,255490.0
2021-10-25 09:35:00,35.39,35.48,35.36,35.45,136799.0,33.6402,33.7257,33.6116,33.6972,136799.0
2021-10-25 09:40:00,35.45,35.5,35.35,35.47,115347.0,33.6972,33.7447,33.6021,33.7162,115347.0
2021-10-25 09:45:00,35.47,35.47,35.41,35.45,72139.0,33.7162,33.7162,33.6592,33.6972,72139.0
2021-10-25 09:50:00,35.45,35.68,35.39,35.66,175420.0,33.6972,33.9158,33.6402,33.8968,175420.0
2021-10-25 09:55:00,35.66,35.68,35.62,35.62,83181.0,33.8968,33.9158,33.8588,33.8588,83181.0
2021-10-25 10:00:00,35.63,35.65,35.57,35.59,141533.0,33.8683,33.8873,33.8113,33.8303,141533.0
2021-10-25 10:05:00,35.59,35.62,35.56,35.6,77137.0,33.8303,33.8588,33.8018,33.8398,77137.0
2021-10-25 10:10:00,35.59,35.6,35.53,35.58,94503.0,33.8303,33.8398,33.7732,33.8208,94503.0
2021-10-25 10:15:00,35.59,35.64,35.54,35.58,103161.0,33.8303,33.8778,33.7827,33.8208,103161.0
2021-10-25 10:20:00,35.57,35.6,35.55,35.58,59406.0,33.8113,33.8398,33.7923,33.8208,59406.0
2021-10-25 10:25:00,35.58,35.64,35.55,35.63,67956.0,33.8208,33.8778,33.7923,33.8683,67956.0
2021-10-25 10:30:00,35.63,35.68,35.61,35.68,51190.0,33.8683,33.9158,33.8493,33.9158,51190.0
2021-10-25 10:35:00,35.68,35.74,35.66,35.74,120012.0,33.9158,33.9729,33.8968,33.9729,120012.0
2021-10-25 10:40:00,35.74,35.79,35.73,35.77,99857.0,33.9729,34.0204,33.9634,34.0014,99857.0
2021-10-25 10:45:00,35.77,35.82,35.76,35.8,68676.0,34.0014,34.0489,33.9919,34.0299,68676.0
2021-10-25 10:50:00,35.8,35.85,35.79,35.84,82388.0,34.0299,34.0774,34.0204,34.0679,82388.0
2021-10-25 10:55:00,35.84,35.87,35.83,35.84,74126.0,34.0679,34.0964,34.0584,34.0679,74126.0
2021-10-25 11:00:00,35.84,35.87,35.82,35.87,75728.0,34.0679,34.0964,34.0489,34.0964,75728.0
2021-10-25 11:05:00,35.87,35.93,35.85,35.9,109490.0,34.0964,34.1535,34.0774,34.1249,109490.0
2021-10-25 11:10:00,35.9,35.92,35.87,35.92,50341.0,34.1249,34.144,34.0964,34.144,50341.0
2021-10-25 11:15:00,35.92,35.95,35.9,35.92,59414.0,34.144,34.1725,34.1249,34.144,59414.0
2021-10-25 11:20:00,35.92,35.93,35.85,35.86,71637.0,34.144,34.1535,34.0774,34.0869,71637.0
2021-10-25 11:25:00,35.86,35.87,35.83,35.87,52687.0,34.0869,34.0964,34.0584,34.0964,52687.0
2021-10-25 11:30:00,35.87,35.9,35.83,35.85,134842.0,34.0964,34.1249,34.0584,34.0774,134842.0
2021-10-25 11:35:00,35.86,35.89,35.84,35.86,86281.0,34.0869,34.1154,34.0679,34.0869,86281.0
2021-10-25 11:40:00,35.86,35.92,35.85,35.92,36400.0,34.0869,34.144,34.0774,34.144,36400.0
2021-10-25 11:45:00,35.91,35.92,35.86,35.89,59483.0,34.1345,34.144,34.0869,34.1154,59483.0
2021-10-25 11:50:00,35.89,35.92,35.88,35.89,46522.0,34.1154,34.144,34.1059,34.1154,46522.0
2021-10-25 11:55:00,35.9,35.91,35.87,35.91,40301.0,34.1249,34.1345,34.0964,34.1345,40301.0
2021-10-25 12:00:00,35.91,36.02,35.9,36.0,270970.0,34.1345,34.239,34.1249,34.22,270970.0
2021-10-25 12:05:00,36.01,36.04,35.98,36.04,171934.0,34.2295,34.258,34.201,34.258,171934.0
2021-10-25 12:10:00,36.04,36.04,35.96,36.0,100001.0,34.258,34.258,34.182,34.22,100001.0
2021-10-25 12:15:00,36.0,36.04,35.99,36.04,94686.0,34.22,34.258,34.2105,34.258,94686.0
2021-10-25 12:20:00,36.04,36.06,36.02,36.05,117912.0,34.258,34.277,34.239,34.2675,117912.0
2021-10-25 12:25:00,36.05,36.05,35.9,35.9,108676.0,34.2675,34.2675,34.1249,34.1249,108676.0
2021-10-25 12:30:00,35.9,35.91,35.85,35.89,81864.0,34.1249,34.1345,34.0774,34.1154,81864.0
2021-10-25 12:35:00,35.89,35.89,35.82,35.83,66951.0,34.1154,34.1154,34.0489,34.0584,66951.0
2021-10-25 12:40:00,35.83,35.86,35.83,35.84,41643.0,34.0584,34.0869,34.0584,34.0679,41643.0
2021-10-25 12:45:00,35.84,35.87,35.81,35.85,63890.0,34.0679,34.0964,34.0394,34.0774,63890.0
2021-10-25 12:50:00,35.85,35.88,35.84,35.88,52282.0,34.0774,34.1059,34.0679,34.1059,52282.0
2021-10-25 12:55:00,35.88,35.92,35.87,35.92,45446.0,34.1059,34.144,34.0964,34.144,45446.0
2021-10-25 13:00:00,35.92,35.96,35.91,35.95,37270.0,34.144,34.182,34.1345,34.1725,37270.0
2021-10-25 13:05:00,35.95,35.95,35.93,35.95,30955.0,34.1725,34.1725,34.1535,34.1725,30955.0
2021-10-25 13:10:00,35.95,35.95,35.92,35.93,132530.0,34.1725,34.1725,34.144,34.1535,132530.0
2021-10-25 13:15:00,35.93,35.94,35.87,35.87,60308.0,34.1535,34.163,34.0964,34.0964,60308.0
2021-10-25 13:20:00,35.88,35.88,35.84,35.86,51076.0,34.1059,34.1059,34.0679,34.0869,51076.0
2021-10-25 13:25:00,35.86,35.86,35.84,35.86,32597.0,34.0869,34.0869,34.0679,34.0869,32597.0
2021-10-25 13:30:00,35.86,35.88,35.84,35.85,43160.0,34.0869,34.1059,34.0679,34.0774,43160.0
2021-10-25 13:35:00,35.84,35.86,35.81,35.82,45771.0,34.0679,34.0869,34.0394,34.0489,45771.0
2021-10-25 13:40:00,35.82,35.82,35.79,35.8,65569.0,34.0489,34.0489,34.0204,34.0299,65569.0
2021-10-25 13:45:00,35.8,35.81,35.78,35.79,45369.0,34.0299,34.0394,34.0109,34.0204,45369.0
2021-10-25 13:50:00,35.79,35.8,35.78,35.8,63509.0,34.0204,34.0299,34.0109,34.0299,63509.0
2021-10-25 13:55:00,35.8,35.81,35.79,35.8,43252.0,34.0299,34.0394,34.0204,34.0299,43252.0
2021-10-25 14:00:00,35.8,35.8,35.74,35.75,67554.0,34.0299,34.0299,33.9729,33.9824,67554.0
2021-10-25 14:05:00,35.74,35.76,35.74,35.75,32897.0,33.9729,33.9919,33.9729,33.9824,32897.0
2021-10-25 14:10:00,35.75,35.75,35.73,35.74,37388.0,33.9824,33.9824,33.9634,33.9729,37388.0
2021-10-25 14:15:00,35.74,35.76,35.73,35.75,51834.0,33.9729,33.9919,33.9634,33.9824,51834.0
2021-10-25 14:20:00,35.75,35.76,35.74,35.76,55072.0,33.9824,33.9919,33.9729,33.9919,55072.0
2021-10-25 14:25:00,35.76,35.77,35.74,35.75,58004.0,33.9919,34.0014,33.9729,33.9824,58004.0
2021-10-25 14:30:00,35.75,35.75,35.7,35.73,72504.0,33.9824,33.9824,33.9348,33.9634,72504.0
2021-10-25 14:35:00,35.73,35.75,35.72,35.75,54427.0,33.9634,33.9824,33.9538,33.9824,54427.0
2021-10-25 14:40:00,35.75,35.75,35.73,35.74,51291.0,33.9824,33.9824,33.9634,33.9729,51291.0
2021-10-25 14:45:00,35.75,35.75,35.73,35.75,54789.0,33.9824,33.9824,33.9634,33.9824,54789.0
2021-10-25 14:50:00,35.75,35.76,35.74,35.75,64974.0,33.9824,33.9919,33.9729,33.9824,64974.0
2021-10-25 14:55:00,35.75,35.76,35.73,35.75,129331.0,33.9824,33.9919,33.9634,33.9824,129331.0
2021-10-25 15:00:00,35.75,35.75,35.74,35.75,57651.0,33.9824,33.9824,33.9729,33.9824,57651.0
2021-10-25 15:05:00,35.75,35.75,35.74,35.75,27118.0,33.9824,33.9824,33.9729,33.9824,27118.0
2021-10-25 15:10:00,35.75,35.75,35.74,35.75,43558.0,33.9824,33.9824,33.9729,33.9824,43558.0
2021-10-25 15:15:00,35.75,35.78,35.74,35.77,84692.0,33.9824,34.0109,33.9729,34.0014,84692.0
2021-10-25 15:20:00,35.77,35.77,35.72,35.73,244780.0,34.0014,34.0014,33.9538,33.9634,244780.0
2021-10-25 15:25:00,35.73,35.74,35.72,35.73,63448.0,33.9634,33.9729,33.9538,33.9634,63448.0
2021-10-25 15:30:00,35.73,35.73,35.69,35.7,147345.0,33.9634,33.9634,33.9253,33.9348,147345.0
2021-10-25 15:35:00,35.7,35.73,35.67,35.73,211735.0,33.9348,33.9634,33.9063,33.9634,211735.0
2021-10-25 15:40:00,35.72,35.75,35.72,35.75,103303.0,33.9538,33.9824,33.9538,33.9824,103303.0
2021-10-25 15:45:00,35.74,35.75,35.73,35.75,186335.0,33.9729,33.9824,33.9634,33.9824,186335.0
2021-10-25 15:50:00,35.75,35.77,35.74,35.77,344505.0,33.9824,34.0014,33.9729,34.0014,344505.0
2021-10-25 15:55:00,35.77,35.77,35.7,35.73,799708.0,34.0014,34.0014,33.9348,33.9634,799708.0
2021-10-26 09:30:00,35.86,35.9,35.73,35.84,408736.0,34.0869,34.1249,33.9634,34.0679,408736.0
2021-10-26 09:35:00,35.83,35.85,35.59,35.61,449426.0,34.0584,34.0774,33.8303,33.8493,449426.0
2021-10-26 09:40:00,35.62,35.8,35.61,35.79,153672.0,33.8588,34.0299,33.8493,34.0204,153672.0
2021-10-26 09:45:00,35.79,35.88,35.76,35.87,155939.0,34.0204,34.1059,33.9919,34.0964,155939.0
2021-10-26 09:50:00,35.87,35.89,35.81,35.82,77120.0,34.0964,34.1154,34.0394,34.0489,77120.0
2021-10-26 09:55:00,35.82,35.86,35.76,35.77,87355.0,34.0489,34.0869,33.9919,34.0014,87355.0
2021-10-26 10:00:00,35.77,35.83,35.75,35.83,287627.0,34.0014,34.0584,33.9824,34.0584,287627.0
2021-10-26 10:05:00,35.82,35.89,35.81,35.85,129448.0,34.0489,34.1154,34.0394,34.0774,129448.0
2021-10-26 10:10:00,35.85,35.94,35.83,35.91,123761.0,34.0774,34.163,34.0584,34.1345,123761.0
2021-10-26 10:15:00,35.91,35.95,35.87,35.88,155386.0,34.1345,34.1725,34.0964,34.1059,155386.0
2021-10-26 10:20:00,35.88,35.92,35.85,35.91,83883.0,34.1059,34.144,34.0774,34.1345,83883.0
2021-10-26 10:25:00,35.91,35.92,35.86,35.88,79980.0,34.1345,34.144,34.0869,34.1059,79980.0
2021-10-26 10:30:00,35.89,35.9,35.83,35.87,73775.0,34.1154,34.1249,34.0584,34.0964,73775.0
2021-10-26 10:35:00,35.86,35.91,35.86,35.87,75601.0,34.0869,34.1345,34.0869,34.0964,75601.0
2021-10-26 10:40:00,35.87,35.89,35.85,35.87,64936.0,34.0964,34.1154,34.0774,34.0964,64936.0
2021-10-26 10:45:00,35.87,35.88,35.84,35.88,49095.0,34.0964,34.1059,34.0679,34.1059,49095.0
2021-10-26 10:50:00,35.88,35.93,35.87,35.87,98789.0,34.1059,34.1535,34.0964,34.0964,98789.0
2021-10-26 10:55:00,35.87,35.96,35.86,35.94,78175.0,34.0964,34.182,34.0869,34.163,78175.0
2021-10-26 11:00:00,35.94,35.99,35.92,35.94,152154.0,34.163,34.2105,34.144,34.163,152154.0
2021-10-26 11:05:00,35.94,35.94,35.87,35.9,74928.0,34.163,34.163,34.0964,34.1249,74928.0
2021-10-26 11:10:00,35.89,35.92,35.85,35.87,73918.0,34.1154,34.144,34.0774,34.0964,73918.0
2021-10-26 11:15:00,35.87,35.91,35.86,35.9,44058.0,34.0964,34.1345,34.0869,34.1249,44058.0
2021-10-26 11:20:00,35.9,35.9,35.87,35.87,96769.0,34.1249,34.1249,34.0964,34.0964,96769.0
2021-10-26 11:25:00,35.87,35.9,35.84,35.84,93949.0,34.0964,34.1249,34.0679,34.0679,93949.0
2021-10-26 11:30:00,35.85,35.88,35.83,35.88,76445.0,34.0774,34.1059,34.0584,34.1059,76445.0
2021-10-26 11:35:00,35.88,35.95,35.86,35.95,99745.0,34.1059,34.1725,34.0869,34.1725,99745.0
2021-10-26 11:40:00,35.94,35.99,35.94,35.98,97419.0,34.163,34.2105,34.163,34.201,97419.0
2021-10-26 11:45:00,35.98,35.99,35.96,35.96,82649.0,34.201,34.2105,34.182,34.182,82649.0
2021-10-26 11:50:00,35.95,36.0,35.95,35.98,55008.0,34.1725,34.22,34.1725,34.201,55008.0
2021-10-26 11:55:00,35.98,36.0,35.94,35.95,60383.0,34.201,34.22,34.163,34.1725,60383.0
2021-10-26 12:00:00,35.95,35.95,35.89,35.93,71350.0,34.1725,34.1725,34.1154,34.1535,71350.0
2021-10-26 12:05:00,35.92,35.93,35.9,35.91,38606.0,34.144,34.1535,34.1249,34.1345,38606.0
2021-10-26 12:10:00,35.91,35.94,35.88,35.93,52700.0,34.1345,34.163,34.1059,34.1535,52700.0
2021-10-26 12:15:00,35.93,35.96,35.91,35.93,63003.0,34.1535,34.182,34.1345,34.1535,63003.0
2021-10-26 12:20:00,35.93,35.94,35.91,35.91,45894.0,34.1535,34.163,34.1345,34.1345,45894.0
2021-10-26 12:25:00,35.91,35.93,35.87,35.88,45035.0,34.1345,34.1535,34.0964,34.1059,45035.0
2021-10-26 12:30:00,35.88,35.92,35.86,35.91,54932.0,34.1059,34.144,34.0869,34.1345,54932.0
2021-10-26 12:35:00,35.91,35.93,35.88,35.9,58852.0,34.1345,34.1535,34.1059,34.1249,58852.0
2021-10-26 12:40:00,35.9,35.92,35.88,35.91,60354.0,34.1249,34.144,34.1059,34.1345,60354.0
2021-10-26 12:45:00,35.91,35.93,35.89,35.91,77882.0,34.1345,34.1535,34.1154,34.1345,77882.0
2021-10-26 12:50:00,35.91,35.96,35.9,35.94,65317.0,34.1345,34.182,34.1249,34.163,65317.0
2021-10-26 12:55:00,35.94,35.97,35.93,35.96,45914.0,34.163,34.1915,34.1535,34.182,45914.0
2021-10-26 13:00:00,35.95,35.96,35.93,35.95,55908.0,34.1725,34.182,34.1535,34.1725,55908.0
2021-10-26 13:05:00,35.95,36.0,35.94,35.99,65364.0,34.1725,34.22,34.163,34.2105,65364.0
2021-10-26 13:10:00,35.98,35.99,35.95,35.98,62466.0,34.201,34.2105,34.1725,34.201,62466.0
2021-10-26 13:15:00,35.98,35.99,35.96,35.98,78054.0,34.201,34.2105,34.182,34.201,78054.0
2021-10-26 13:20:00,35.98,35.99,35.94,35.95,105514.0,34.201,34.2105,34.163,34.1725,105514.0
2021-10-26 13:25:00,35.95,35.97,35.92,35.95,76609.0,34.1725,34.1915,34.144,34.1725,76609.0
2021-10-26 13:30:00,35.95,35.95,35.92,35.95,63117.0,34.1725,34.1725,34.144,34.1725,63117.0
2021-10-26 13:35:00,35.95,35.98,35.94,35.97,49440.0,34.1725,34.201,34.163,34.1915,49440.0
2021-10-26 13:40:00,35.97,35.97,35.93,35.95,79374.0,34.1915,34.1915,34.1535,34.1725,79374.0
2021-10-26 13:45:00,35.95,35.95,35.89,35.9,58553.0,34.1725,34.1725,34.1154,34.1249,58553.0
2021-10-26 13:50:00,35.91,35.91,35.9,35.91,18614.0,34.1345,34.1345,34.1249,34.1345,18614.0
2021-10-26 13:55:00,35.91,35.94,35.9,35.94,40796.0,34.1345,34.163,34.1249,34.163,40796.0
2021-10-26 14:00:00,35.94,35.97,35.93,35.95,71907.0,34.163,34.1915,34.1535,34.1725,71907.0
2021-10-26 14:05:00,35.95,35.97,35.94,35.96,37113.0,34.1725,34.1915,34.163,34.182,37113.0
2021-10-26 14:10:00,35.95,35.96,35.93,35.96,51725.0,34.1725,34.182,34.1535,34.182,51725.0
2021-10-26 14:15:00,35.96,35.97,35.94,35.97,55315.0,34.182,34.1915,34.163,34.1915,55315.0
2021-10-26 14:20:00,35.97,35.97,35.95,35.95,26777.0,34.1915,34.1915,34.1725,34.1725,26777.0
2021-10-26 14:25:00,35.95,35.96,35.89,35.9,62891.0,34.1725,34.182,34.1154,34.1249,62891.0
2021-10-26 14:30:00,35.9,35.93,35.9,35.91,49835.0,34.1249,34.1535,34.1249,34.1345,49835.0
2021-10-26 14:35:00,35.91,35.91,35.86,35.87,64724.0,34.1345,34.1345,34.0869,34.0964,64724.0
2021-10-26 14:40:00,35.87,35.9,35.86,35.89,39103.0,34.0964,34.1249,34.0869,34.1154,39103.0
2021-10-26 14:45:00,35.89,35.9,35.87,35.88,75121.0,34.1154,34.1249,34.0964,34.1059,75121.0
2021-10-26 14:50:00,35.88,35.89,35.85,35.88,46447.0,34.1059,34.1154,34.0774,34.1059,46447.0
2021-10-26 14:55:00,35.88,35.91,35.87,35.91,60025.0,34.1059,34.1345,34.0964,34.1345,60025.0
2021-10-26 15:00:00,35.91,35.93,35.9,35.92,74157.0,34.1345,34.1535,34.1249,34.144,74157.0
2021-10-26 15:05:00,35.91,35.92,35.89,35.9,56488.0,34.1345,34.144,34.1154,34.1249,56488.0
2021-10-26 15:10:00,35.9,35.91,35.85,35.86,71020.0,34.1249,34.1345,34.0774,34.0869,71020.0
2021-10-26 15:15:00,35.86,35.87,35.83,35.87,91516.0,34.0869,34.0964,34.0584,34.0964,91516.0
2021-10-26 15:20:00,35.87,35.89,35.84,35.88,79779.0,34.0964,34.1154,34.0679,34.1059,79779.0
2021-10-26 15:25:00,35.88,35.9,35.82,35.83,102863.0,34.1059,34.1249,34.0489,34.0584,102863.0
2021-10-26 15:30:00,35.83,35.85,35.77,35.77,179744.0,34.0584,34.0774,34.0014,34.0014,179744.0
2021-10-26 15:35:00,35.77,35.78,35.73,35.73,163689.0,34.0014,34.0109,33.9634,33.9634,163689.0
2021-10-26 15:40:00,35.73,35.76,35.73,35.73,144232.0,33.9634,33.9919,33.9634,33.9634,144232.0
2021-10-26 15:45:00,35.73,35.79,35.71,35.72,203979.0,33.9634,34.0204,33.9443,33.9538,203979.0
2021-10-26 15:50:00,35.72,35.78,35.69,35.78,515765.0,33.9538,34.0109,33.9253,34.0109,515765.0
2021-10-26 15:55:00,35.78,35.78,35.68,35.68,595481.0,34.0109,34.0109,33.9158,33.9158,595481.0
2021-10-27 09:30:00,36.0,36.03,35.69,35.78,432139.0,34.22,34.2485,33.9253,34.0109,432139.0
2021-10-27 09:35:00,35.78,35.81,35.69,35.79,177683.0,34.0109,34.0394,33.9253,34.0204,177683.0
2021-10-27 09:40:00,35.8,35.92,35.78,35.9,136511.0,34.0299,34.144,34.0109,34.1249,136511.0
2021-10-27 09:45:00,35.89,36.05,35.88,36.05,79915.0,34.1154,34.2675,34.1059,34.2675,79915.0
2021-10-27 09:50:00,36.04,36.12,36.02,36.11,107554.0,34.258,34.3341,34.239,34.3246,107554.0
2021-10-27 09:55:00,36.11,36.16,36.08,36.15,99009.0,34.3246,34.3721,34.296,34.3626,99009.0
2021-10-27 10:00:00,36.15,36.25,36.13,36.24,224530.0,34.3626,34.4576,34.3436,34.4481,224530.0
2021-10-27 10:05:00,36.24,36.26,36.16,36.22,159221.0,34.4481,34.4671,34.3721,34.4291,159221.0
2021-10-27 10:10:00,36.22,36.28,36.18,36.25,82043.0,34.4291,34.4862,34.3911,34.4576,82043.0
2021-10-27 10:15:00,36.24,36.28,36.07,36.09,101072.0,34.4481,34.4862,34.2865,34.3056,101072.0
2021-10-27 10:20:00,36.09,36.13,36.08,36.09,120193.0,34.3056,34.3436,34.296,34.3056,120193.0
2021-10-27 10:25:00,36.09,36.1,36.03,36.05,67511.0,34.3056,34.3151,34.2485,34.2675,67511.0
2021-10-27 10:30:00,36.05,36.16,36.04,36.1,66429.0,34.2675,34.3721,34.258,34.3151,66429.0
2021-10-27 10:35:00,36.11,36.11,36.01,36.02,108570.0,34.3246,34.3246,34.2295,34.239,108570.0
2021-10-27 10:40:00,36.02,36.07,35.99,36.05,88653.0,34.239,34.2865,34.2105,34.2675,88653.0
2021-10-27 10:45:00,36.06,36.08,36.03,36.04,108964.0,34.277,34.296,34.2485,34.258,108964.0
2021-10-27 10:50:00,36.03,36.07,36.01,36.05,98380.0,34.2485,34.2865,34.2295,34.2675,98380.0
2021-10-27 10:55:00,36.05,36.07,35.97,36.04,99803.0,34.2675,34.2865,34.1915,34.258,99803.0
2021-10-27 11:00:00,36.02,36.04,35.97,36.04,84066.0,34.239,34.258,34.1915,34.258,84066.0
2021-10-27 11:05:00,36.04,36.06,35.97,35.98,87835.0,34.258,34.277,34.1915,34.201,87835.0
2021-10-27 11:10:00,35.98,36.05,35.98,36.05,50470.0,34.201,34.2675,34.201,34.2675,50470.0
2021-10-27 11:15:00,36.05,36.05,36.0,36.02,73922.0,34.2675,34.2675,34.22,34.239,73922.0
2021-10-27 11:20:00,36.02,36.06,35.99,36.0,68148.0,34.239,34.277,34.2105,34.22,68148.0
2021-10-27 11:25:00,36.01,36.04,35.99,36.04,40566.0,34.2295,34.258,34.2105,34.258,40566.0
2021-10-27 11:30:00,36.04,36.05,35.99,36.01,117807.0,34.258,34.2675,34.2105,34.2295,117807.0
2021-10-27 11:35:00,36.01,36.02,35.94,36.0,84184.0,34.2295,34.239,34.163,34.22,84184.0
2021-10-27 11:40:00,36.0,36.02,35.97,35.98,107944.0,34.22,34.239,34.1915,34.201,107944.0
2021-10-27 11:45:00,35.97,35.99,35.94,35.94,143998.0,34.1915,34.2105,34.163,34.163,143998.0
2021-10-27 11:50:00,35.95,35.95,35.86,35.87,140862.0,34.1725,34.1725,34.0869,34.0964,140862.0
2021-10-27 11:55:00,35.87,35.92,35.84,35.9,102601.0,34.0964,34.144,34.0679,34.1249,102601.0
2021-10-27 12:00:00,35.9,35.93,35.9,35.92,44622.0,34.1249,34.1535,34.1249,34.144,44622.0
2021-10-27 12:05:00,35.93,35.98,35.92,35.97,96536.0,34.1535,34.201,34.144,34.1915,96536.0
2021-10-27 12:10:00,35.97,36.0,35.97,36.0,50873.0,34.1915,34.22,34.1915,34.22,50873.0
2021-10-27 12:15:00,36.0,36.04,35.99,36.04,54939.0,34.22,34.258,34.2105,34.258,54939.0
2021-10-27 12:20:00,36.04,36.04,36.02,36.02,50882.0,34.258,34.258,34.239,34.239,50882.0
2021-10-27 12:25:00,36.03,36.03,35.97,35.98,92212.0,34.2485,34.2485,34.1915,34.201,92212.0
2021-10-27 12:30:00,35.98,36.0,35.97,35.97,68591.0,34.201,34.22,34.1915,34.1915,68591.0
2021-10-27 12:35:00,35.97,35.98,35.95,35.96,67913.0,34.1915,34.201,34.1725,34.182,67913.0
2021-10-27 12:40:00,35.95,35.97,35.92,35.93,83602.0,34.1725,34.1915,34.144,34.1535,83602.0
2021-10-27 12:45:00,35.93,35.97,35.92,35.96,56086.0,34.1535,34.1915,34.144,34.182,56086.0
2021-10-27 12:50:00,35.97,35.99,35.96,35.98,41128.0,34.1915,34.2105,34.182,34.201,41128.0
2021-10-27 12:55:00,35.97,35.97,35.93,35.94,78711.0,34.1915,34.1915,34.1535,34.163,78711.0
2021-10-27 13:00:00,35.94,35.97,35.93,35.97,54476.0,34.163,34.1915,34.1535,34.1915,54476.0
2021-10-27 13:05:00,35.97,35.99,35.96,35.98,46611.0,34.1915,34.2105,34.182,34.201,46611.0
2021-10-27 13:10:00,35.97,36.0,35.97,35.98,56071.0,34.1915,34.22,34.1915,34.201,56071.0
2021-10-27 13:15:00,35.98,35.99,35.96,35.98,78499.0,34.201,34.2105,34.182,34.201,78499.0
2021-10-27 13:20:00,35.97,35.99,35.95,35.97,44213.0,34.1915,34.2105,34.1725,34.1915,44213.0
2021-10-27 13:25:00,35.97,35.97,35.93,35.95,50928.0,34.1915,34.1915,34.1535,34.1725,50928.0
2021-10-27 13:30:00,35.95,35.97,35.94,35.96,48704.0,34.1725,34.1915,34.163,34.182,48704.0
2021-10-27 13:35:00,35.95,35.96,35.92,35.94,95445.0,34.1725,34.182,34.144,34.163,95445.0
2021-10-27 13:40:00,35.93,35.96,35.92,35.96,73446.0,34.1535,34.182,34.144,34.182,73446.0
2021-10-27 13:45:00,35.96,35.97,35.91,35.93,106090.0,34.182,34.1915,34.1345,34.1535,106090.0
2021-10-27 13:50:00,35.93,35.95,35.91,35.94,70029.0,34.1535,34.1725,34.1345,34.163,70029.0
2021-10-27 13:55:00,35.93,35.96,35.93,35.96,40001.0,34.1535,34.182,34.1535,34.182,40001.0
2021-10-27 14:00:00,35.95,35.97,35.93,35.96,56487.0,34.1725,34.1915,34.1535,34.182,56487.0
2021-10-27 14:05:00,35.96,35.98,35.94,35.98,57687.0,34.182,34.201,34.163,34.201,57687.0
2021-10-27 14:10:00,35.98,36.02,35.98,36.02,76501.0,34.201,34.239,34.201,34.239,76501.0
2021-10-27 14:15:00,36.02,36.04,36.01,36.04,46934.0,34.239,34.258,34.2295,34.258,46934.0
2021-10-27 14:20:00,36.04,36.04,36.01,36.02,35489.0,34.258,34.258,34.2295,34.239,35489.0
2021-10-27 14:25:00,36.02,36.02,35.99,36.02,52657.0,34.239,34.239,34.2105,34.239,52657.0
2021-10-27 14:30:00,36.02,36.03,35.99,36.0,62018.0,34.239,34.2485,34.2105,34.22,62018.0
2021-10-27 14:35:00,35.99,36.01,35.98,36.0,49725.0,34.2105,34.2295,34.201,34.22,49725.0
2021-10-27 14:40:00,36.0,36.0,35.96,35.97,34997.0,34.22,34.22,34.182,34.1915,34997.0
2021-10-27 14:45:00,35.97,35.97,35.93,35.95,50548.0,34.1915,34.1915,34.1535,34.1725,50548.0
2021-10-27 14:50:00,35.95,35.98,35.94,35.97,70877.0,34.1725,34.201,34.163,34.1915,70877.0
2021-10-27 14:55:00,35.97,36.0,35.95,36.0,81742.0,34.1915,34.22,34.1725,34.22,81742.0
2021-10-27 15:00:00,35.99,36.01,35.98,35.98,59857.0,34.2105,34.2295,34.201,34.201,59857.0
2021-10-27 15:05:00,35.98,35.99,35.95,35.95,68921.0,34.201,34.2105,34.1725,34.1725,68921.0
2021-10-27 15:10:00,35.95,35.96,35.89,35.91,73386.0,34.1725,34.182,34.1154,34.1345,73386.0
2021-10-27 15:15:00,35.91,35.91,35.88,35.9,182301.0,34.1345,34.1345,34.1059,34.1249,182301.0
2021-10-27 15:20:00,35.9,35.94,35.89,35.91,136297.0,34.1249,34.163,34.1154,34.1345,136297.0
2021-10-27 15:25:00,35.91,35.94,35.9,35.93,91452.0,34.1345,34.163,34.1249,34.1535,91452.0
2021-10-27 15:30:00,35.94,35.95,35.9,35.94,122833.0,34.163,34.1725,34.1249,34.163,122833.0
2021-10-27 15:35:00,35.93,35.97,35.92,35.95,92344.0,34.1535,34.1915,34.144,34.1725,92344.0
2021-10-27 15:40:00,35.95,35.96,35.92,35.95,105784.0,34.1725,34.182,34.144,34.1725,105784.0
2021-10-27 15:45:00,35.95,35.98,35.93,35.94,288967.0,34.1725,34.201,34.1535,34.163,288967.0
2021-10-27 15:50:00,35.94,35.94,35.92,35.94,373451.0,34.163,34.163,34.144,34.163,373451.0
2021-10-27 15:55:00,35.94,35.94,35.86,35.87,1089575.0,34.163,34.163,34.0869,34.0964,1089575.0
2021-10-28 09:30:00,35.85,36.11,35.78,36.04,214539.0,34.0774,34.3246,34.0109,34.258,214539.0
2021-10-28 09:35:00,36.05,36.09,35.97,36.05,83563.0,34.2675,34.3056,34.1915,34.2675,83563.0
2021-10-28 09:40:00,36.05,36.06,35.99,36.05,120490.0,34.2675,34.277,34.2105,34.2675,120490.0
2021-10-28 09:45:00,36.05,36.11,36.03,36.08,70633.0,34.2675,34.3246,34.2485,34.296,70633.0
2021-10-28 09:50:00,36.08,36.14,36.06,36.12,57591.0,34.296,34.3531,34.277,34.3341,57591.0
2021-10-28 09:55:00,36.12,36.13,36.08,36.1,80015.0,34.3341,34.3436,34.296,34.3151,80015.0
2021-10-28 10:00:00,36.09,36.16,36.09,36.13,114438.0,34.3056,34.3721,34.3056,34.3436,114438.0
2021-10-28 10:05:00,36.13,36.13,36.07,36.12,90520.0,34.3436,34.3436,34.2865,34.3341,90520.0
2021-10-28 10:10:00,36.12,36.13,36.03,36.09,117586.0,34.3341,34.3436,34.2485,34.3056,117586.0
2021-10-28 10:15:00,36.09,36.11,36.05,36.05,89036.0,34.3056,34.3246,34.2675,34.2675,89036.0
2021-10-28 10:20:00,36.05,36.07,36.03,36.07,44420.0,34.2675,34.2865,34.2485,34.2865,44420.0
2021-10-28 10:25:00,36.07,36.14,36.04,36.14,63440.0,34.2865,34.3531,34.258,34.3531,63440.0
2021-10-28 10:30:00,36.14,36.16,36.08,36.09,55988.0,34.3531,34.3721,34.296,34.3056,55988.0
2021-10-28 10:35:00,36.1,36.11,36.07,36.08,45919.0,34.3151,34.3246,34.2865,34.296,45919.0
2021-10-28 10:40:00,36.08,36.08,36.02,36.05,42393.0,34.296,34.296,34.239,34.2675,42393.0
2021-10-28 10:45:00,36.05,36.09,36.02,36.06,57021.0,34.2675,34.3056,34.239,34.277,57021.0
2021-10-28 10:50:00,36.07,36.09,36.01,36.02,67802.0,34.2865,34.3056,34.2295,34.239,67802.0
2021-10-28 10:55:00,36.02,36.07,36.01,36.04,91571.0,34.239,34.2865,34.2295,34.258,91571.0
2021-10-28 11:00:00,36.04,36.09,36.03,36.05,63088.0,34.258,34.3056,34.2485,34.2675,63088.0
2021-10-28 11:05:00,36.05,36.08,36.02,36.05,46201.0,34.2675,34.296,34.239,34.2675,46201.0
2021-10-28 11:10:00,36.05,36.07,36.02,36.02,89198.0,34.2675,34.2865,34.239,34.239,89198.0
2021-10-28 11:15:00,36.02,36.03,35.99,36.0,106329.0,34.239,34.2485,34.2105,34.22,106329.0
2021-10-28 11:20:00,36.0,36.04,35.98,36.04,117907.0,34.22,34.258,34.201,34.258,117907.0
2021-10-28 11:25:00,36.04,36.08,36.04,36.08,99713.0,34.258,34.296,34.258,34.296,99713.0
2021-10-28 11:30:00,36.08,36.11,36.07,36.1,44435.0,34.296,34.3246,34.2865,34.3151,44435.0
2021-10-28 11:35:00,36.11,36.14,36.1,36.12,46507.0,34.3246,34.3531,34.3151,34.3341,46507.0
2021-10-28 11:40:00,36.11,36.13,36.09,36.12,33032.0,34.3246,34.3436,34.3056,34.3341,33032.0
2021-10-28 11:45:00,36.12,36.13,36.07,36.08,64226.0,34.3341,34.3436,34.2865,34.296,64226.0
2021-10-28 11:50:00,36.08,36.11,36.06,36.07,43706.0,34.296,34.3246,34.277,34.2865,43706.0
2021-10-28 11:55:00,36.06,36.08,36.04,36.07,53589.0,34.277,34.296,34.258,34.2865,53589.0
2021-10-28 12:00:00,36.07,36.11,36.07,36.11,52946.0,34.2865,34.3246,34.2865,34.3246,52946.0
2021-10-28 12:05:00,36.11,36.15,36.1,36.15,77499.0,34.3246,34.3626,34.3151,34.3626,77499.0
2021-10-28 12:10:00,36.14,36.17,36.14,36.16,31357.0,34.3531,34.3816,34.3531,34.3721,31357.0
2021-10-28 12:15:00,36.17,36.18,36.14,36.16,56935.0,34.3816,34.3911,34.3531,34.3721,56935.0
2021-10-28 12:20:00,36.16,36.16,36.12,36.14,38176.0,34.3721,34.3721,34.3341,34.3531,38176.0
2021-10-28 12:25:00,36.14,36.14,36.07,36.08,48201.0,34.3531,34.3531,34.2865,34.296,48201.0
2021-10-28 12:30:00,36.08,36.08,36.05,36.06,55177.0,34.296,34.296,34.2675,34.277,55177.0
2021-10-28 12:35:00,36.06,36.1,36.05,36.09,53541.0,34.277,34.3151,34.2675,34.3056,53541.0
2021-10-28 12:40:00,36.09,36.1,36.09,36.09,19251.0,34.3056,34.3151,34.3056,34.3056,19251.0
2021-10-28 12:45:00,36.09,36.1,36.06,36.08,29771.0,34.3056,34.3151,34.277,34.296,29771.0
2021-10-28 12:50:00,36.08,36.11,36.07,36.11,42909.0,34.296,34.3246,34.2865,34.3246,42909.0
2021-10-28 12:55:00,36.1,36.11,36.08,36.1,38471.0,34.3151,34.3246,34.296,34.3151,38471.0
2021-10-28 13:00:00,36.1,36.13,36.09,36.12,37336.0,34.3151,34.3436,34.3056,34.3341,37336.0
2021-10-28 13:05:00,36.12,36.12,36.1,36.11,12224.0,34.3341,34.3341,34.3151,34.3246,12224.0
2021-10-28 13:10:00,36.11,36.12,36.09,36.11,27023.0,34.3246,34.3341,34.3056,34.3246,27023.0
2021-10-28 13:15:00,36.11,36.13,36.1,36.12,28175.0,34.3246,34.3436,34.3151,34.3341,28175.0
2021-10-28 13:20:00,36.12,36.14,36.1,36.14,25591.0,34.3341,34.3531,34.3151,34.3531,25591.0
2021-10-28 13:25:00,36.14,36.15,36.12,36.14,22808.0,34.3531,34.3626,34.3341,34.3531,22808.0
2021-10-28 13:30:00,36.14,36.17,36.13,36.16,39640.0,34.3531,34.3816,34.3436,34.3721,39640.0
2021-10-28 13:35:00,36.16,36.19,36.16,36.19,27373.0,34.3721,34.4006,34.3721,34.4006,27373.0
2021-10-28 13:40:00,36.19,36.2,36.18,36.2,42897.0,34.4006,34.4101,34.3911,34.4101,42897.0
2021-10-28 13:45:00,36.2,36.22,36.19,36.22,40374.0,34.4101,34.4291,34.4006,34.4291,40374.0
2021-10-28 13:50:00,36.22,36.24,36.21,36.23,42523.0,34.4291,34.4481,34.4196,34.4386,42523.0
2021-10-28 13:55:00,36.23,36.23,36.21,36.22,38403.0,34.4386,34.4386,34.4196,34.4291,38403.0
2021-10-28 14:00:00,36.22,36.24,36.21,36.23,60393.0,34.4291,34.4481,34.4196,34.4386,60393.0
2021-10-28 14:05:00,36.23,36.26,36.23,36.23,91866.0,34.4386,34.4671,34.4386,34.4386,91866.0
2021-10-28 14:10:00,36.23,36.25,36.22,36.25,45227.0,34.4386,34.4576,34.4291,34.4576,45227.0
2021-10-28 14:15:00,36.25,36.27,36.23,36.26,58897.0,34.4576,34.4767,34.4386,34.4671,58897.0
2021-10-28 14:20:00,36.26,36.26,36.25,36.26,12178.0,34.4671,34.4671,34.4576,34.4671,12178.0
2021-10-28 14:25:00,36.26,36.28,36.24,36.26,78537.0,34.4671,34.4862,34.4481,34.4671,78537.0
2021-10-28 14:30:00,36.26,36.26,36.24,36.25,33695.0,34.4671,34.4671,34.4481,34.4576,33695.0
2021-10-28 14:35:00,36.25,36.25,36.21,36.23,40216.0,34.4576,34.4576,34.4196,34.4386,40216.0
2021-10-28 14:40:00,36.23,36.26,36.22,36.25,47277.0,34.4386,34.4671,34.4291,34.4576,47277.0
2021-10-28 14:45:00,36.26,36.27,36.25,36.26,47383.0,34.4671,34.4767,34.4576,34.4671,47383.0
2021-10-28 14:50:00,36.26,36.29,36.25,36.28,57623.0,34.4671,34.4957,34.4576,34.4862,57623.0
2021-10-28 14:55:00,36.28,36.3,36.27,36.29,47993.0,34.4862,34.5052,34.4767,34.4957,47993.0
2021-10-28 15:00:00,36.29,36.29,36.23,36.23,52739.0,34.4957,34.4957,34.4386,34.4386,52739.0
2021-10-28 15:05:00,36.23,36.26,36.22,36.26,59427.0,34.4386,34.4671,34.4291,34.4671,59427.0
2021-10-28 15:10:00,36.25,36.26,36.18,36.18,90611.0,34.4576,34.4671,34.3911,34.3911,90611.0
2021-10-28 15:15:00,36.19,36.21,36.17,36.19,146077.0,34.4006,34.4196,34.3816,34.4006,146077.0
2021-10-28 15:20:00,36.19,36.2,36.15,36.17,76822.0,34.4006,34.4101,34.3626,34.3816,76822.0
2021-10-28 15:25:00,36.17,36.18,36.13,36.14,102928.0,34.3816,34.3911,34.3436,34.3531,102928.0
2021-10-28 15:30:00,36.14,36.17,36.11,36.16,135418.0,34.3531,34.3816,34.3246,34.3721,135418.0
2021-10-28 15:35:00,36.16,36.18,36.12,36.14,193172.0,34.3721,34.3911,34.3341,34.3531,193172.0
2021-10-28 15:40:00,36.14,36.16,36.12,36.13,148600.0,34.3531,34.3721,34.3341,34.3436,148600.0
2021-10-28 15:45:00,36.13,36.16,36.11,36.14,196598.0,34.3436,34.3721,34.3246,34.3531,196598.0
2021-10-28 15:50:00,36.15,36.25,36.15,36.22,907129.0,34.3626,34.4576,34.3626,34.4291,907129.0
2021-10-28 15:55:00,36.22,36.25,36.2,36.23,1030426.0,34.4291,34.4576,34.4101,34.4386,1030426.0
2021-10-29 09:30:00,36.02,36.15,35.92,36.1,348631.0,34.239,34.3626,34.144,34.3151,348631.0
2021-10-29 09:35:00,36.1,36.18,36.09,36.1,177108.0,34.3151,34.3911,34.3056,34.3151,177108.0
2021-10-29 09:40:00,36.1,36.2,36.08,36.16,143793.0,34.3151,34.4101,34.296,34.3721,143793.0
2021-10-29 09:45:00,36.16,36.24,36.14,36.21,134407.0,34.3721,34.4481,34.3531,34.4196,134407.0
2021-10-29 09:50:00,36.21,36.21,36.08,36.14,201200.0,34.4196,34.4196,34.296,34.3531,201200.0
2021-10-29 09:55:00,36.15,36.24,36.15,36.23,47754.0,34.3626,34.4481,34.3626,34.4386,47754.0
2021-10-29 10:00:00,36.23,36.33,36.21,36.31,75299.0,34.4386,34.5337,34.4196,34.5147,75299.0
2021-10-29 10:05:00,36.31,36.33,36.26,36.26,84452.0,34.5147,34.5337,34.4671,34.4671,84452.0
2021-10-29 10:10:00,36.26,36.29,36.24,36.29,46308.0,34.4671,34.4957,34.4481,34.4957,46308.0
2021-10-29 10:15:00,36.29,36.34,36.26,36.32,69230.0,34.4957,34.5432,34.4671,34.5242,69230.0
2021-10-29 10:20:00,36.31,36.36,36.28,36.29,66129.0,34.5147,34.5622,34.4862,34.4957,66129.0
2021-10-29 10:25:00,36.29,36.31,36.23,36.25,33200.0,34.4957,34.5147,34.4386,34.4576,33200.0
2021-10-29 10:30:00,36.26,36.27,36.24,36.25,35379.0,34.4671,34.4767,34.4481,34.4576,35379.0
2021-10-29 10:35:00,36.25,36.32,36.23,36.3,44727.0,34.4576,34.5242,34.4386,34.5052,44727.0
2021-10-29 10:40:00,36.3,36.32,36.29,36.32,40401.0,34.5052,34.5242,34.4957,34.5242,40401.0
2021-10-29 10:45:00,36.33,36.33,36.29,36.32,54669.0,34.5337,34.5337,34.4957,34.5242,54669.0
2021-10-29 10:50:00,36.33,36.35,36.32,36.34,35486.0,34.5337,34.5527,34.5242,34.5432,35486.0
2021-10-29 10:55:00,36.34,36.4,36.33,36.37,40371.0,34.5432,34.6002,34.5337,34.5717,40371.0
2021-10-29 11:00:00,36.38,36.39,36.36,36.39,25762.0,34.5812,34.5907,34.5622,34.5907,25762.0
2021-10-29 11:05:00,36.39,36.44,36.37,36.44,60341.0,34.5907,34.6382,34.5717,34.6382,60341.0
2021-10-29 11:10:00,36.44,36.45,36.41,36.41,46051.0,34.6382,34.6478,34.6097,34.6097,46051.0
2021-10-29 11:15:00,36.41,36.44,36.39,36.41,44004.0,34.6097,34.6382,34.5907,34.6097,44004.0
2021-10-29 11:20:00,36.41,36.41,36.38,36.4,33693.0,34.6097,34.6097,34.5812,34.6002,33693.0
2021-10-29 11:25:00,36.4,36.45,36.4,36.41,46634.0,34.6002,34.6478,34.6002,34.6097,46634.0
2021-10-29 11:30:00,36.41,36.43,36.38,36.39,72619.0,34.6097,34.6287,34.5812,34.5907,72619.0
2021-10-29 11:35:00,36.39,36.4,36.34,36.34,95787.0,34.5907,34.6002,34.5432,34.5432,95787.0
2021-10-29 11:40:00,36.35,36.38,36.33,36.36,77584.0,34.5527,34.5812,34.5337,34.5622,77584.0
2021-10-29 11:45:00,36.36,36.36,36.34,36.34,17499.0,34.5622,34.5622,34.5432,34.5432,17499.0
2021-10-29 11:50:00,36.34,36.35,36.29,36.29,58723.0,34.5432,34.5527,34.4957,34.4957,58723.0
2021-10-29 11:55:00,36.3,36.31,36.27,36.27,50554.0,34.5052,34.5147,34.4767,34.4767,50554.0
2021-10-29 12:00:00,36.27,36.27,36.24,36.25,31353.0,34.4767,34.4767,34.4481,34.4576,31353.0
2021-10-29 12:05:00,36.25,36.27,36.21,36.26,174532.0,34.4576,34.4767,34.4196,34.4671,174532.0
2021-10-29 12:10:00,36.26,36.29,36.25,36.27,54981.0,34.4671,34.4957,34.4576,34.4767,54981.0
2021-10-29 12:15:00,36.27,36.29,36.26,36.26,32888.0,34.4767,34.4957,34.4671,34.4671,32888.0
2021-10-29 12:20:00,36.27,36.3,36.26,36.3,56554.0,34.4767,34.5052,34.4671,34.5052,56554.0
2021-10-29 12:25:00,36.3,36.33,36.29,36.32,35257.0,34.5052,34.5337,34.4957,34.5242,35257.0
2021-10-29 12:30:00,36.32,36.32,36.29,36.3,26245.0,34.5242,34.5242,34.4957,34.5052,26245.0
2021-10-29 12:35:00,36.3,36.34,36.3,36.33,28643.0,34.5052,34.5432,34.5052,34.5337,28643.0
2021-10-29 12:40:00,36.33,36.35,36.32,36.33,38437.0,34.5337,34.5527,34.5242,34.5337,38437.0
2021-10-29 12:45:00,36.33,36.33,36.31,36.32,10561.0,34.5337,34.5337,34.5147,34.5242,10561.0
2021-10-29 12:50:00,36.33,36.33,36.3,36.31,23580.0,34.5337,34.5337,34.5052,34.5147,23580.0
2021-10-29 12:55:00,36.3,36.31,36.26,36.28,59042.0,34.5052,34.5147,34.4671,34.4862,59042.0
2021-10-29 13:00:00,36.28,36.28,36.25,36.27,25234.0,34.4862,34.4862,34.4576,34.4767,25234.0
2021-10-29 13:05:00,36.26,36.26,36.24,36.25,26669.0,34.4671,34.4671,34.4481,34.4576,26669.0
2021-10-29 13:10:00,36.26,36.26,36.21,36.21,33039.0,34.4671,34.4671,34.4196,34.4196,33039.0
2021-10-29 13:15:00,36.21,36.22,36.2,36.21,77571.0,34.4196,34.4291,34.4101,34.4196,77571.0
2021-10-29 13:20:00,36.21,36.21,36.18,36.2,36264.0,34.4196,34.4196,34.3911,34.4101,36264.0
2021-10-29 13:25:00,36.2,36.22,36.2,36.21,10877.0,34.4101,34.4291,34.4101,34.4196,10877.0
2021-10-29 13:30:00,36.21,36.23,36.19,36.22,24068.0,34.4196,34.4386,34.4006,34.4291,24068.0
2021-10-29 13:35:00,36.22,36.26,36.2,36.26,66217.0,34.4291,34.4671,34.4101,34.4671,66217.0
2021-10-29 13:40:00,36.25,36.26,36.25,36.26,39818.0,34.4576,34.4671,34.4576,34.4671,39818.0
2021-10-29 13:45:00,36.26,36.26,36.2,36.21,46523.0,34.4671,34.4671,34.4101,34.4196,46523.0
2021-10-29 13:50:00,36.21,36.23,36.21,36.22,18126.0,34.4196,34.4386,34.4196,34.4291,18126.0
2021-10-29 13:55:00,36.22,36.26,36.22,36.22,47643.0,34.4291,34.4671,34.4291,34.4291,47643.0
2021-10-29 14:00:00,36.23,36.23,36.2,36.22,30177.0,34.4386,34.4386,34.4101,34.4291,30177.0
2021-10-29 14:05:00,36.22,36.22,36.19,36.2,49295.0,34.4291,34.4291,34.4006,34.4101,49295.0
2021-10-29 14:10:00,36.2,36.21,36.18,36.18,20183.0,34.4101,34.4196,34.3911,34.3911,20183.0
2021-10-29 14:15:00,36.18,36.19,36.12,36.12,44658.0,34.3911,34.4006,34.3341,34.3341,44658.0
2021-10-29 14:20:00,36.13,36.13,36.08,36.08,55851.0,34.3436,34.3436,34.296,34.296,55851.0
2021-10-29 14:25:00,36.08,36.09,36.05,36.05,19062.0,34.296,34.3056,34.2675,34.2675,19062.0
2021-10-29 14:30:00,36.05,36.12,36.04,36.11,49028.0,34.2675,34.3341,34.258,34.3246,49028.0
2021-10-29 14:35:00,36.11,36.14,36.1,36.12,50615.0,34.3246,34.3531,34.3151,34.3341,50615.0
2021-10-29 14:40:00,36.12,36.18,36.11,36.18,76805.0,34.3341,34.3911,34.3246,34.3911,76805.0
2021-10-29 14:45:00,36.18,36.2,36.17,36.19,54820.0,34.3911,34.4101,34.3816,34.4006,54820.0
2021-10-29 14:50:00,36.19,36.2,36.16,36.16,34452.0,34.4006,34.4101,34.3721,34.3721,34452.0
2021-10-29 14:55:00,36.16,36.18,36.15,36.16,48084.0,34.3721,34.3911,34.3626,34.3721,48084.0
2021-10-29 15:00:00,36.16,36.17,36.14,36.15,50809.0,34.3721,34.3816,34.3531,34.3626,50809.0
2021-10-29 15:05:00,36.15,36.18,36.13,36.14,34373.0,34.3626,34.3911,34.3436,34.3531,34373.0
2021-10-29 15:10:00,36.14,36.14,36.11,36.12,76456.0,34.3531,34.3531,34.3246,34.3341,76456.0
2021-10-29 15:15:00,36.12,36.12,36.05,36.07,68709.0,34.3341,34.3341,34.2675,34.2865,68709.0
2021-10-29 15:20:00,36.07,36.1,36.06,36.07,95953.0,34.2865,34.3151,34.277,34.2865,95953.0
2021-10-29 15:25:00,36.08,36.1,36.07,36.09,46907.0,34.296,34.3151,34.2865,34.3056,46907.0
2021-10-29 15:30:00,36.09,36.14,36.09,36.14,120637.0,34.3056,34.3531,34.3056,34.3531,120637.0
2021-10-29 15:35:00,36.13,36.15,36.12,36.14,107470.0,34.3436,34.3626,34.3341,34.3531,107470.0
2021-10-29 15:40:00,36.14,36.17,36.13,36.16,82343.0,34.3531,34.3816,34.3436,34.3721,82343.0
2021-10-29 15:45:00,36.16,36.18,36.14,36.15,101576.0,34.3721,34.3911,34.3531,34.3626,101576.0
2021-10-29 15:50:00,36.16,36.2,36.14,36.19,451953.0,34.3721,34.4101,34.3531,34.4006,451953.0
2021-10-29 15:55:00,36.18,36.2,36.15,36.17,400117.0,34.3911,34.4101,34.3626,34.3816,400117.0
2021-11-01 09:30:00,36.14,36.19,36.09,36.15,257155.0,34.3531,34.4006,34.3056,34.3626,257155.0
2021-11-01 09:35:00,36.15,36.19,36.02,36.13,138912.0,34.3626,34.4006,34.239,34.3436,138912.0
2021-11-01 09:40:00,36.12,36.14,36.02,36.04,98240.0,34.3341,34.3531,34.239,34.258,98240.0
2021-11-01 09:45:00,36.05,36.05,35.92,35.93,104560.0,34.2675,34.2675,34.144,34.1535,104560.0
2021-11-01 09:50:00,35.92,35.99,35.91,35.91,123944.0,34.144,34.2105,34.1345,34.1345,123944.0
2021-11-01 09:55:00,35.91,35.95,35.9,35.92,71180.0,34.1345,34.1725,34.1249,34.144,71180.0
2021-11-01 10:00:00,35.91,35.97,35.89,35.91,89946.0,34.1345,34.1915,34.1154,34.1345,89946.0
2021-11-01 10:05:00,35.91,35.98,35.91,35.98,71391.0,34.1345,34.201,34.1345,34.201,71391.0
2021-11-01 10:10:00,35.98,35.98,35.91,35.91,39453.0,34.201,34.201,34.1345,34.1345,39453.0
2021-11-01 10:15:00,35.91,35.94,35.85,35.86,77300.0,34.1345,34.163,34.0774,34.0869,77300.0
2021-11-01 10:20:00,35.86,35.87,35.73,35.75,124505.0,34.0869,34.0964,33.9634,33.9824,124505.0
2021-11-01 10:25:00,35.76,35.78,35.67,35.69,170755.0,33.9919,34.0109,33.9063,33.9253,170755.0
2021-11-01 10:30:00,35.69,35.74,35.68,35.71,120251.0,33.9253,33.9729,33.9158,33.9443,120251.0
2021-11-01 10:35:00,35.71,35.78,35.7,35.75,111929.0,33.9443,34.0109,33.9348,33.9824,111929.0
2021-11-01 10:40:00,35.75,35.8,35.74,35.77,114086.0,33.9824,34.0299,33.9729,34.0014,114086.0
2021-11-01 10:45:00,35.78,35.79,35.7,35.73,93923.0,34.0109,34.0204,33.9348,33.9634,93923.0
2021-11-01 10:50:00,35.73,35.74,35.65,35.66,98898.0,33.9634,33.9729,33.8873,33.8968,98898.0
2021-11-01 10:55:00,35.65,35.71,35.65,35.7,72452.0,33.8873,33.9443,33.8873,33.9348,72452.0
2021-11-01 11:00:00,35.7,35.74,35.7,35.72,65657.0,33.9348,33.9729,33.9348,33.9538,65657.0
2021-11-01 11:05:00,35.72,35.74,35.72,35.74,76909.0,33.9538,33.9729,33.9538,33.9729,76909.0
2021-11-01 11:10:00,35.73,35.74,35.67,35.69,106946.0,33.9634,33.9729,33.9063,33.9253,106946.0
2021-11-01 11:15:00,35.69,35.69,35.65,35.69,60247.0,33.9253,33.9253,33.8873,33.9253,60247.0
2021-11-01 11:20:00,35.69,35.74,35.68,35.71,63557.0,33.9253,33.9729,33.9158,33.9443,63557.0
2021-11-01 11:25:00,35.71,35.71,35.68,35.71,66406.0,33.9443,33.9443,33.9158,33.9443,66406.0
2021-11-01 11:30:00,35.7,35.74,35.7,35.73,38145.0,33.9348,33.9729,33.9348,33.9634,38145.0
2021-11-01 11:35:00,35.73,35.74,35.64,35.67,61733.0,33.9634,33.9729,33.8778,33.9063,61733.0
2021-11-01 11:40:00,35.66,35.69,35.66,35.67,107912.0,33.8968,33.9253,33.8968,33.9063,107912.0
2021-11-01 11:45:00,35.67,35.67,35.62,35.63,43665.0,33.9063,33.9063,33.8588,33.8683,43665.0
2021-11-01 11:50:00,35.62,35.64,35.59,35.6,61797.0,33.8588,33.8778,33.8303,33.8398,61797.0
2021-11-01 11:55:00,35.61,35.63,35.57,35.6,89963.0,33.8493,33.8683,33.8113,33.8398,89963.0
2021-11-01 12:00:00,35.6,35.63,35.59,35.61,65358.0,33.8398,33.8683,33.8303,33.8493,65358.0
2021-11-01 12:05:00,35.61,35.62,35.59,35.59,27806.0,33.8493,33.8588,33.8303,33.8303,27806.0
2021-11-01 12:10:00,35.59,35.64,35.59,35.61,157558.0,33.8303,33.8778,33.8303,33.8493,157558.0
2021-11-01 12:15:00,35.61,35.65,35.6,35.64,69689.0,33.8493,33.8873,33.8398,33.8778,69689.0
2021-11-01 12:20:00,35.65,35.65,35.63,35.63,21833.0,33.8873,33.8873,33.8683,33.8683,21833.0
2021-11-01 12:25:00,35.64,35.64,35.61,35.61,42866.0,33.8778,33.8778,33.8493,33.8493,42866.0
2021-11-01 12:30:00,35.61,35.65,35.61,35.65,69118.0,33.8493,33.8873,33.8493,33.8873,69118.0
2021-11-01 12:35:00,35.64,35.66,35.62,35.63,119838.0,33.8778,33.8968,33.8588,33.8683,119838.0
2021-11-01 12:40:00,35.62,35.63,35.6,35.6,40725.0,33.8588,33.8683,33.8398,33.8398,40725.0
2021-11-01 12:45:00,35.6,35.64,35.6,35.63,108538.0,33.8398,33.8778,33.8398,33.8683,108538.0
2021-11-01 12:50:00,35.62,35.65,35.62,35.62,41212.0,33.8588,33.8873,33.8588,33.8588,41212.0
2021-11-01 12:55:00,35.62,35.64,35.61,35.62,55454.0,33.8588,33.8778,33.8493,33.8588,55454.0
2021-11-01 13:00:00,35.63,35.63,35.52,35.52,93881.0,33.8683,33.8683,33.7637,33.7637,93881.0
2021-11-01 13:05:00,35.52,35.56,35.48,35.49,123906.0,33.7637,33.8018,33.7257,33.7352,123906.0
2021-11-01 13:10:00,35.48,35.52,35.48,35.52,89300.0,33.7257,33.7637,33.7257,33.7637,89300.0
2021-11-01 13:15:00,35.52,35.54,35.51,35.54,98108.0,33.7637,33.7827,33.7542,33.7827,98108.0
2021-11-01 13:20:00,35.54,35.54,35.45,35.47,85085.0,33.7827,33.7827,33.6972,33.7162,85085.0
2021-11-01 13:25:00,35.47,35.53,35.46,35.52,72049.0,33.7162,33.7732,33.7067,33.7637,72049.0
2021-11-01 13:30:00,35.52,35.53,35.5,35.5,72811.0,33.7637,33.7732,33.7447,33.7447,72811.0
2021-11-01 13:35:00,35.5,35.53,35.49,35.49,65674.0,33.7447,33.7732,33.7352,33.7352,65674.0
2021-11-01 13:40:00,35.49,35.5,35.47,35.48,44717.0,33.7352,33.7447,33.7162,33.7257,44717.0
2021-11-01 13:45:00,35.47,35.5,35.46,35.5,44388.0,33.7162,33.7447,33.7067,33.7447,44388.0
2021-11-01 13:50:00,35.49,35.5,35.48,35.5,62367.0,33.7352,33.7447,33.7257,33.7447,62367.0
2021-11-01 13:55:00,35.5,35.51,35.48,35.51,115012.0,33.7447,33.7542,33.7257,33.7542,115012.0
2021-11-01 14:00:00,35.5,35.52,35.49,35.52,74450.0,33.7447,33.7637,33.7352,33.7637,74450.0
2021-11-01 14:05:00,35.52,35.54,35.51,35.52,46691.0,33.7637,33.7827,33.7542,33.7637,46691.0
2021-11-01 14:10:00,35.52,35.55,35.52,35.55,90235.0,33.7637,33.7923,33.7637,33.7923,90235.0
2021-11-01 14:15:00,35.54,35.54,35.5,35.53,82009.0,33.7827,33.7827,33.7447,33.7732,82009.0
2021-11-01 14:20:00,35.52,35.63,35.52,35.63,40207.0,33.7637,33.8683,33.7637,33.8683,40207.0
2021-11-01 14:25:00,35.62,35.63,35.59,35.6,41366.0,33.8588,33.8683,33.8303,33.8398,41366.0
2021-11-01 14:30:00,35.6,35.63,35.57,35.59,72818.0,33.8398,33.8683,33.8113,33.8303,72818.0
2021-11-01 14:35:00,35.6,35.63,35.59,35.61,52872.0,33.8398,33.8683,33.8303,33.8493,52872.0
2021-11-01 14:40:00,35.61,35.64,35.61,35.62,57907.0,33.8493,33.8778,33.8493,33.8588,57907.0
2021-11-01 14:45:00,35.62,35.63,35.61,35.62,44570.0,33.8588,33.8683,33.8493,33.8588,44570.0
2021-11-01 14:50:00,35.61,35.62,35.56,35.57,60247.0,33.8493,33.8588,33.8018,33.8113,60247.0
2021-11-01 14:55:00,35.57,35.61,35.56,35.59,60897.0,33.8113,33.8493,33.8018,33.8303,60897.0
2021-11-01 15:00:00,35.59,35.59,35.56,35.57,58019.0,33.8303,33.8303,33.8018,33.8113,58019.0
2021-11-01 15:05:00,35.58,35.59,35.56,35.59,57172.0,33.8208,33.8303,33.8018,33.8303,57172.0
2021-11-01 15:10:00,35.59,35.59,35.57,35.58,65854.0,33.8303,33.8303,33.8113,33.8208,65854.0
2021-11-01 15:15:00,35.57,35.59,35.54,35.55,82165.0,33.8113,33.8303,33.7827,33.7923,82165.0
2021-11-01 15:20:00,35.56,35.59,35.54,35.58,95980.0,33.8018,33.8303,33.7827,33.8208,95980.0
2021-11-01 15:25:00,35.59,35.59,35.55,35.55,76718.0,33.8303,33.8303,33.7923,33.7923,76718.0
2021-11-01 15:30:00,35.55,35.59,35.53,35.58,121507.0,33.7923,33.8303,33.7732,33.8208,121507.0
2021-11-01 15:35:00,35.58,35.62,35.57,35.58,169568.0,33.8208,33.8588,33.8113,33.8208,169568.0
2021-11-01 15:40:00,35.58,35.63,35.57,35.62,111313.0,33.8208,33.8683,33.8113,33.8588,111313.0
2021-11-01 15:45:00,35.63,35.63,35.57,35.6,171227.0,33.8683,33.8683,33.8113,33.8398,171227.0
2021-11-01 15:50:00,35.6,35.66,35.58,35.66,487666.0,33.8398,33.8968,33.8208,33.8968,487666.0
2021-11-01 15:55:00,35.66,35.69,35.63,35.69,751294.0,33.8968,33.9253,33.8683,33.9253,751294.0
2021-11-02 09:30:00,35.76,35.83,35.61,35.63,110039.0,33.9919,34.0584,33.8493,33.8683,110039.0
2021-11-02 09:35:00,35.63,35.66,35.58,35.6,57499.0,33.8683,33.8968,33.8208,33.8398,57499.0
2021-11-02 09:40:00,35.61,35.65,35.55,35.65,79604.0,33.8493,33.8873,33.7923,33.8873,79604.0
2021-11-02 09:45:00,35.65,35.76,35.64,35.66,61000.0,33.8873,33.9919,33.8778,33.8968,61000.0
2021-11-02 09:50:00,35.66,35.73,35.64,35.69,56514.0,33.8968,33.9634,33.8778,33.9253,56514.0
2021-11-02 09:55:00,35.7,35.75,35.65,35.72,44666.0,33.9348,33.9824,33.8873,33.9538,44666.0
2021-11-02 10:00:00,35.72,35.75,35.67,35.73,45718.0,33.9538,33.9824,33.9063,33.9634,45718.0
2021-11-02 10:05:00,35.73,35.74,35.64,35.66,77184.0,33.9634,33.9729,33.8778,33.8968,77184.0
2021-11-02 10:10:00,35.66,35.69,35.62,35.66,72882.0,33.8968,33.9253,33.8588,33.8968,72882.0
2021-11-02 10:15:00,35.66,35.71,35.64,35.7,72003.0,33.8968,33.9443,33.8778,33.9348,72003.0
2021-11-02 10:20:00,35.69,35.69,35.59,35.61,62495.0,33.9253,33.9253,33.8303,33.8493,62495.0
2021-11-02 10:25:00,35.61,35.63,35.57,35.61,65143.0,33.8493,33.8683,33.8113,33.8493,65143.0
2021-11-02 10:30:00,35.6,35.7,35.6,35.7,58186.0,33.8398,33.9348,33.8398,33.9348,58186.0
2021-11-02 10:35:00,35.7,35.72,35.64,35.66,75994.0,33.9348,33.9538,33.8778,33.8968,75994.0
2021-11-02 10:40:00,35.66,35.7,35.64,35.68,32959.0,33.8968,33.9348,33.8778,33.9158,32959.0
2021-11-02 10:45:00,35.69,35.75,35.69,35.72,53222.0,33.9253,33.9824,33.9253,33.9538,53222.0
2021-11-02 10:50:00,35.71,35.71,35.65,35.66,73813.0,33.9443,33.9443,33.8873,33.8968,73813.0
2021-11-02 10:55:00,35.66,35.73,35.64,35.73,61592.0,33.8968,33.9634,33.8778,33.9634,61592.0
2021-11-02 11:00:00,35.73,35.73,35.6,35.6,81763.0,33.9634,33.9634,33.8398,33.8398,81763.0
2021-11-02 11:05:00,35.61,35.69,35.6,35.64,58814.0,33.8493,33.9253,33.8398,33.8778,58814.0
2021-11-02 11:10:00,35.64,35.66,35.56,35.59,56043.0,33.8778,33.8968,33.8018,33.8303,56043.0
2021-11-02 11:15:00,35.59,35.62,35.56,35.59,54957.0,33.8303,33.8588,33.8018,33.8303,54957.0
2021-11-02 11:20:00,35.58,35.58,35.5,35.51,53732.0,33.8208,33.8208,33.7447,33.7542,53732.0
2021-11-02 11:25:00,35.51,35.54,35.48,35.49,154141.0,33.7542,33.7827,33.7257,33.7352,154141.0
2021-11-02 11:30:00,35.49,35.52,35.47,35.52,109240.0,33.7352,33.7637,33.7162,33.7637,109240.0
2021-11-02 11:35:00,35.52,35.55,35.5,35.54,66905.0,33.7637,33.7923,33.7447,33.7827,66905.0
2021-11-02 11:40:00,35.55,35.56,35.51,35.53,118946.0,33.7923,33.8018,33.7542,33.7732,118946.0
2021-11-02 11:45:00,35.53,35.55,35.44,35.45,482668.0,33.7732,33.7923,33.6877,33.6972,482668.0
2021-11-02 11:50:00,35.46,35.48,35.41,35.46,318077.0,33.7067,33.7257,33.6592,33.7067,318077.0
2021-11-02 11:55:00,35.46,35.52,35.46,35.51,73733.0,33.7067,33.7637,33.7067,33.7542,73733.0
2021-11-02 12:00:00,35.51,35.53,35.48,35.5,104663.0,33.7542,33.7732,33.7257,33.7447,104663.0
2021-11-02 12:05:00,35.5,35.5,35.44,35.46,56451.0,33.7447,33.7447,33.6877,33.7067,56451.0
2021-11-02 12:10:00,35.47,35.48,35.46,35.48,42156.0,33.7162,33.7257,33.7067,33.7257,42156.0
2021-11-02 12:15:00,35.47,35.5,35.45,35.49,133987.0,33.7162,33.7447,33.6972,33.7352,133987.0
2021-11-02 12:20:00,35.49,35.54,35.49,35.5,64426.0,33.7352,33.7827,33.7352,33.7447,64426.0
2021-11-02 12:25:00,35.5,35.55,35.5,35.54,57357.0,33.7447,33.7923,33.7447,33.7827,57357.0
2021-11-02 12:30:00,35.54,35.63,35.54,35.62,43668.0,33.7827,33.8683,33.7827,33.8588,43668.0
2021-11-02 12:35:00,35.63,35.67,35.61,35.67,35948.0,33.8683,33.9063,33.8493,33.9063,35948.0
2021-11-02 12:40:00,35.68,35.71,35.65,35.7,641243.0,33.9158,33.9443,33.8873,33.9348,641243.0
2021-11-02 12:45:00,35.7,35.7,35.62,35.63,124927.0,33.9348,33.9348,33.8588,33.8683,124927.0
2021-11-02 12:50:00,35.63,35.67,35.61,35.65,74551.0,33.8683,33.9063,33.8493,33.8873,74551.0
2021-11-02 12:55:00,35.65,35.65,35.6,35.61,38714.0,33.8873,33.8873,33.8398,33.8493,38714.0
2021-11-02 13:00:00,35.6,35.64,35.6,35.64,106404.0,33.8398,33.8778,33.8398,33.8778,106404.0
2021-11-02 13:05:00,35.65,35.68,35.64,35.67,234114.0,33.8873,33.9158,33.8778,33.9063,234114.0
2021-11-02 13:10:00,35.66,35.7,35.65,35.68,94655.0,33.8968,33.9348,33.8873,33.9158,94655.0
2021-11-02 13:15:00,35.67,35.69,35.67,35.68,23668.0,33.9063,33.9253,33.9063,33.9158,23668.0
2021-11-02 13:20:00,35.68,35.71,35.65,35.7,110757.0,33.9158,33.9443,33.8873,33.9348,110757.0
2021-11-02 13:25:00,35.7,35.72,35.67,35.68,39096.0,33.9348,33.9538,33.9063,33.9158,39096.0
2021-11-02 13:30:00,35.68,35.68,35.64,35.65,30408.0,33.9158,33.9158,33.8778,33.8873,30408.0
2021-11-02 13:35:00,35.65,35.66,35.62,35.66,38421.0,33.8873,33.8968,33.8588,33.8968,38421.0
2021-11-02 13:40:00,35.66,35.69,35.64,35.68,79169.0,33.8968,33.9253,33.8778,33.9158,79169.0
2021-11-02 13:45:00,35.68,35.68,35.64,35.65,74823.0,33.9158,33.9158,33.8778,33.8873,74823.0
2021-11-02 13:50:00,35.65,35.67,35.64,35.66,73778.0,33.8873,33.9063,33.8778,33.8968,73778.0
2021-11-02 13:55:00,35.66,35.66,35.62,35.65,137781.0,33.8968,33.8968,33.8588,33.8873,137781.0
2021-11-02 14:00:00,35.65,35.69,35.64,35.69,56260.0,33.8873,33.9253,33.8778,33.9253,56260.0
2021-11-02 14:05:00,35.68,35.72,35.67,35.7,66813.0,33.9158,33.9538,33.9063,33.9348,66813.0
2021-11-02 14:10:00,35.7,35.7,35.68,35.68,91548.0,33.9348,33.9348,33.9158,33.9158,91548.0
2021-11-02 14:15:00,35.68,35.7,35.67,35.69,98615.0,33.9158,33.9348,33.9063,33.9253,98615.0
2021-11-02 14:20:00,35.69,35.71,35.69,35.7,54366.0,33.9253,33.9443,33.9253,33.9348,54366.0
2021-11-02 14:25:00,35.7,35.7,35.65,35.66,69696.0,33.9348,33.9348,33.8873,33.8968,69696.0
2021-11-02 14:30:00,35.66,35.7,35.63,35.66,105601.0,33.8968,33.9348,33.8683,33.8968,105601.0
2021-11-02 14:35:00,35.67,35.69,35.65,35.68,64198.0,33.9063,33.9253,33.8873,33.9158,64198.0
2021-11-02 14:40:00,35.69,35.71,35.68,35.7,35003.0,33.9253,33.9443,33.9158,33.9348,35003.0
2021-11-02 14:45:00,35.7,35.72,35.69,35.72,64802.0,33.9348,33.9538,33.9253,33.9538,64802.0
2021-11-02 14:50:00,35.71,35.77,35.61,35.76,1913165.0,33.9443,34.0014,33.8493,33.9919,1913165.0
2021-11-02 14:55:00,35.76,35.82,35.75,35.8,124433.0,33.9919,34.0489,33.9824,34.0299,124433.0
2021-11-02 15:00:00,35.8,35.82,35.77,35.8,95018.0,34.0299,34.0489,34.0014,34.0299,95018.0
2021-11-02 15:05:00,35.8,35.8,35.77,35.78,329635.0,34.0299,34.0299,34.0014,34.0109,329635.0
2021-11-02 15:10:00,35.78,35.78,35.72,35.74,115383.0,34.0109,34.0109,33.9538,33.9729,115383.0
2021-11-02 15:15:00,35.74,35.75,35.72,35.73,106977.0,33.9729,33.9824,33.9538,33.9634,106977.0
2021-11-02 15:20:00,35.72,35.73,35.71,35.72,75084.0,33.9538,33.9634,33.9443,33.9538,75084.0
2021-11-02 15:25:00,35.72,35.75,35.71,35.75,45879.0,33.9538,33.9824,33.9443,33.9824,45879.0
2021-11-02 15:30:00,35.75,35.75,35.71,35.73,83530.0,33.9824,33.9824,33.9443,33.9634,83530.0
2021-11-02 15:35:00,35.73,35.73,35.65,35.66,170978.0,33.9634,33.9634,33.8873,33.8968,170978.0
2021-11-02 15:40:00,35.66,35.71,35.63,35.7,97676.0,33.8968,33.9443,33.8683,33.9348,97676.0
2021-11-02 15:45:00,35.7,35.74,35.69,35.72,161602.0,33.9348,33.9729,33.9253,33.9538,161602.0
2021-11-02 15:50:00,35.71,35.72,35.65,35.68,228248.0,33.9443,33.9538,33.8873,33.9158,228248.0
2021-11-02 15:55:00,35.68,35.7,35.61,35.69,563924.0,33.9158,33.9348,33.8493,33.9253,563924.0
2021-11-03 09:30:00,35.79,35.8,35.62,35.76,140797.0,34.0204,34.0299,33.8588,33.9919,140797.0
2021-11-03 09:35:00,35.75,35.75,35.55,35.55,96689.0,33.9824,33.9824,33.7923,33.7923,96689.0
2021-11-03 09:40:00,35.54,35.54,35.46,35.54,119495.0,33.7827,33.7827,33.7067,33.7827,119495.0
2021-11-03 09:45:00,35.55,35.62,35.53,35.54,66771.0,33.7923,33.8588,33.7732,33.7827,66771.0
2021-11-03 09:50:00,35.54,35.58,35.53,35.57,42455.0,33.7827,33.8208,33.7732,33.8113,42455.0
2021-11-03 09:55:00,35.57,35.6,35.54,35.55,32658.0,33.8113,33.8398,33.7827,33.7923,32658.0
2021-11-03 10:00:00,35.56,35.58,35.5,35.51,46587.0,33.8018,33.8208,33.7447,33.7542,46587.0
2021-11-03 10:05:00,35.51,35.54,35.39,35.4,46956.0,33.7542,33.7827,33.6402,33.6497,46956.0
2021-11-03 10:10:00,35.4,35.4,35.35,35.36,216996.0,33.6497,33.6497,33.6021,33.6116,216996.0
2021-11-03 10:15:00,35.35,35.39,35.27,35.38,62669.0,33.6021,33.6402,33.5261,33.6307,62669.0
2021-11-03 10:20:00,35.37,35.39,35.34,35.39,73002.0,33.6212,33.6402,33.5926,33.6402,73002.0
2021-11-03 10:25:00,35.39,35.42,35.37,35.4,110527.0,33.6402,33.6687,33.6212,33.6497,110527.0
2021-11-03 10:30:00,35.4,35.46,35.4,35.45,29323.0,33.6497,33.7067,33.6497,33.6972,29323.0
2021-11-03 10:35:00,35.45,35.47,35.44,35.46,131379.0,33.6972,33.7162,33.6877,33.7067,131379.0
2021-11-03 10:40:00,35.47,35.49,35.42,35.42,88047.0,33.7162,33.7352,33.6687,33.6687,88047.0
2021-11-03 10:45:00,35.42,35.43,35.4,35.43,68525.0,33.6687,33.6782,33.6497,33.6782,68525.0
2021-11-03 10:50:00,35.43,35.44,35.37,35.39,50413.0,33.6782,33.6877,33.6212,33.6402,50413.0
2021-11-03 10:55:00,35.38,35.43,35.38,35.41,65763.0,33.6307,33.6782,33.6307,33.6592,65763.0
2021-11-03 11:00:00,35.4,35.42,35.32,35.32,35291.0,33.6497,33.6687,33.5736,33.5736,35291.0
2021-11-03 11:05:00,35.32,35.34,35.29,35.3,64501.0,33.5736,33.5926,33.5451,33.5546,64501.0
2021-11-03 11:10:00,35.29,35.34,35.29,35.34,87455.0,33.5451,33.5926,33.5451,33.5926,87455.0
2021-11-03 11:15:00,35.33,35.37,35.31,35.34,34483.0,33.5831,33.6212,33.5641,33.5926,34483.0
2021-11-03 11:20:00,35.34,35.36,35.32,35.33,31631.0,33.5926,33.6116,33.5736,33.5831,31631.0
2021-11-03 11:25:00,35.32,35.35,35.31,35.32,36801.0,33.5736,33.6021,33.5641,33.5736,36801.0
2021-11-03 11:30:00,35.32,35.37,35.31,35.34,38752.0,33.5736,33.6212,33.5641,33.5926,38752.0
2021-11-03 11:35:00,35.34,35.37,35.33,35.37,40201.0,33.5926,33.6212,33.5831,33.6212,40201.0
2021-11-03 11:40:00,35.37,35.38,35.33,35.34,38496.0,33.6212,33.6307,33.5831,33.5926,38496.0
2021-11-03 11:45:00,35.34,35.37,35.33,35.34,42741.0,33.5926,33.6212,33.5831,33.5926,42741.0
2021-11-03 11:50:00,35.34,35.36,35.32,35.36,34248.0,33.5926,33.6116,33.5736,33.6116,34248.0
2021-11-03 11:55:00,35.36,35.41,35.35,35.39,84068.0,33.6116,33.6592,33.6021,33.6402,84068.0
2021-11-03 12:00:00,35.38,35.41,35.38,35.4,23465.0,33.6307,33.6592,33.6307,33.6497,23465.0
2021-11-03 12:05:00,35.4,35.44,35.39,35.41,26356.0,33.6497,33.6877,33.6402,33.6592,26356.0
2021-11-03 12:10:00,35.41,35.42,35.4,35.41,34850.0,33.6592,33.6687,33.6497,33.6592,34850.0
2021-11-03 12:15:00,35.41,35.44,35.4,35.41,44575.0,33.6592,33.6877,33.6497,33.6592,44575.0
2021-11-03 12:20:00,35.41,35.43,35.4,35.42,32275.0,33.6592,33.6782,33.6497,33.6687,32275.0
2021-11-03 12:25:00,35.42,35.43,35.41,35.41,34006.0,33.6687,33.6782,33.6592,33.6592,34006.0
2021-11-03 12:30:00,35.41,35.43,35.38,35.39,32331.0,33.6592,33.6782,33.6307,33.6402,32331.0
2021-11-03 12:35:00,35.39,35.42,35.39,35.41,17339.0,33.6402,33.6687,33.6402,33.6592,17339.0
2021-11-03 12:40:00,35.41,35.42,35.4,35.41,72096.0,33.6592,33.6687,33.6497,33.6592,72096.0
2021-11-03 12:45:00,35.4,35.41,35.39,35.41,38291.0,33.6497,33.6592,33.6402,33.6592,38291.0
2021-11-03 12:50:00,35.4,35.42,35.38,35.42,32282.0,33.6497,33.6687,33.6307,33.6687,32282.0
2021-11-03 12:55:00,35.42,35.47,35.42,35.47,44279.0,33.6687,33.7162,33.6687,33.7162,44279.0
2021-11-03 13:00:00,35.47,35.5,35.45,35.49,60854.0,33.7162,33.7447,33.6972,33.7352,60854.0
2021-11-03 13:05:00,35.49,35.54,35.49,35.54,27606.0,33.7352,33.7827,33.7352,33.7827,27606.0
2021-11-03 13:10:00,35.54,35.57,35.54,35.55,34203.0,33.7827,33.8113,33.7827,33.7923,34203.0
2021-11-03 13:15:00,35.55,35.55,35.52,35.53,41677.0,33.7923,33.7923,33.7637,33.7732,41677.0
2021-11-03 13:20:00,35.54,35.58,35.53,35.55,113124.0,33.7827,33.8208,33.7732,33.7923,113124.0
2021-11-03 13:25:00,35.55,35.55,35.51,35.51,50642.0,33.7923,33.7923,33.7542,33.7542,50642.0
2021-11-03 13:30:00,35.52,35.52,35.51,35.51,23588.0,33.7637,33.7637,33.7542,33.7542,23588.0
2021-11-03 13:35:00,35.52,35.54,35.5,35.53,58379.0,33.7637,33.7827,33.7447,33.7732,58379.0
2021-11-03 13:40:00,35.54,35.54,35.51,35.53,38291.0,33.7827,33.7827,33.7542,33.7732,38291.0
2021-11-03 13:45:00,35.53,35.58,35.52,35.57,40611.0,33.7732,33.8208,33.7637,33.8113,40611.0
2021-11-03 13:50:00,35.57,35.58,35.56,35.57,38355.0,33.8113,33.8208,33.8018,33.8113,38355.0
2021-11-03 13:55:00,35.57,35.61,35.54,35.59,64014.0,33.8113,33.8493,33.7827,33.8303,64014.0
2021-11-03 14:00:00,35.58,35.71,35.56,35.67,76074.0,33.8208,33.9443,33.8018,33.9063,76074.0
2021-11-03 14:05:00,35.67,35.69,35.61,35.62,54903.0,33.9063,33.9253,33.8493,33.8588,54903.0
2021-11-03 14:10:00,35.62,35.63,35.59,35.6,53613.0,33.8588,33.8683,33.8303,33.8398,53613.0
2021-11-03 14:15:00,35.6,35.64,35.59,35.63,98274.0,33.8398,33.8778,33.8303,33.8683,98274.0
2021-11-03 14:20:00,35.64,35.68,35.63,35.68,54829.0,33.8778,33.9158,33.8683,33.9158,54829.0
2021-11-03 14:25:00,35.67,35.68,35.59,35.6,104976.0,33.9063,33.9158,33.8303,33.8398,104976.0
2021-11-03 14:30:00,35.61,35.62,35.58,35.62,52342.0,33.8493,33.8588,33.8208,33.8588,52342.0
2021-11-03 14:35:00,35.62,35.63,35.56,35.57,173711.0,33.8588,33.8683,33.8018,33.8113,173711.0
2021-11-03 14:40:00,35.58,35.62,35.57,35.6,77491.0,33.8208,33.8588,33.8113,33.8398,77491.0
2021-11-03 14:45:00,35.6,35.65,35.59,35.64,107336.0,33.8398,33.8873,33.8303,33.8778,107336.0
2021-11-03 14:50:00,35.64,35.66,35.62,35.64,143259.0,33.8778,33.8968,33.8588,33.8778,143259.0
2021-11-03 14:55:00,35.64,35.67,35.61,35.61,53917.0,33.8778,33.9063,33.8493,33.8493,53917.0
2021-11-03 15:00:00,35.62,35.62,35.57,35.6,123885.0,33.8588,33.8588,33.8113,33.8398,123885.0
2021-11-03 15:05:00,35.59,35.62,35.59,35.61,59418.0,33.8303,33.8588,33.8303,33.8493,59418.0
2021-11-03 15:10:00,35.6,35.62,35.58,35.62,51705.0,33.8398,33.8588,33.8208,33.8588,51705.0
2021-11-03 15:15:00,35.62,35.64,35.6,35.62,90695.0,33.8588,33.8778,33.8398,33.8588,90695.0
2021-11-03 15:20:00,35.62,35.63,35.6,35.62,56261.0,33.8588,33.8683,33.8398,33.8588,56261.0
2021-11-03 15:25:00,35.62,35.65,35.6,35.63,123271.0,33.8588,33.8873,33.8398,33.8683,123271.0
2021-11-03 15:30:00,35.63,35.72,35.62,35.72,79234.0,33.8683,33.9538,33.8588,33.9538,79234.0
2021-11-03 15:35:00,35.72,35.73,35.66,35.69,97013.0,33.9538,33.9634,33.8968,33.9253,97013.0
2021-11-03 15:40:00,35.68,35.73,35.66,35.71,96131.0,33.9158,33.9634,33.8968,33.9443,96131.0
2021-11-03 15:45:00,35.71,35.73,35.68,35.68,99993.0,33.9443,33.9634,33.9158,33.9158,99993.0
2021-11-03 15:50:00,35.69,35.7,35.64,35.68,439978.0,33.9253,33.9348,33.8778,33.9158,439978.0
2021-11-03 15:55:00,35.67,35.69,35.65,35.68,555356.0,33.9063,33.9253,33.8873,33.9158,555356.0
2021-11-04 09:30:00,35.49,35.64,35.49,35.58,140963.0,33.7352,33.8778,33.7352,33.8208,140963.0
2021-11-04 09:35:00,35.58,35.62,35.55,35.6,47583.0,33.8208,33.8588,33.7923,33.8398,47583.0
2021-11-04 09:40:00,35.61,35.76,35.6,35.72,51668.0,33.8493,33.9919,33.8398,33.9538,51668.0
2021-11-04 09:45:00,35.72,35.75,35.66,35.66,61598.0,33.9538,33.9824,33.8968,33.8968,61598.0
2021-11-04 09:50:00,35.66,35.71,35.65,35.68,50502.0,33.8968,33.9443,33.8873,33.9158,50502.0
2021-11-04 09:55:00,35.68,35.71,35.65,35.67,62295.0,33.9158,33.9443,33.8873,33.9063,62295.0
2021-11-04 10:00:00,35.68,35.69,35.57,35.59,95028.0,33.9158,33.9253,33.8113,33.8303,95028.0
2021-11-04 10:05:00,35.59,35.6,35.51,35.52,48166.0,33.8303,33.8398,33.7542,33.7637,48166.0
2021-11-04 10:10:00,35.52,35.56,35.51,35.52,176094.0,33.7637,33.8018,33.7542,33.7637,176094.0
2021-11-04 10:15:00,35.53,35.55,35.5,35.52,174959.0,33.7732,33.7923,33.7447,33.7637,174959.0
2021-11-04 10:20:00,35.52,35.57,35.51,35.55,152899.0,33.7637,33.8113,33.7542,33.7923,152899.0
2021-11-04 10:25:00,35.54,35.55,35.51,35.53,69696.0,33.7827,33.7923,33.7542,33.7732,69696.0
2021-11-04 10:30:00,35.54,35.59,35.52,35.57,186704.0,33.7827,33.8303,33.7637,33.8113,186704.0
2021-11-04 10:35:00,35.57,35.59,35.52,35.59,98942.0,33.8113,33.8303,33.7637,33.8303,98942.0
2021-11-04 10:40:00,35.59,35.61,35.54,35.57,62507.0,33.8303,33.8493,33.7827,33.8113,62507.0
2021-11-04 10:45:00,35.57,35.57,35.53,35.55,36459.0,33.8113,33.8113,33.7732,33.7923,36459.0
2021-11-04 10:50:00,35.54,35.57,35.52,35.52,68656.0,33.7827,33.8113,33.7637,33.7637,68656.0
2021-11-04 10:55:00,35.52,35.53,35.48,35.5,49657.0,33.7637,33.7732,33.7257,33.7447,49657.0
2021-11-04 11:00:00,35.5,35.51,35.46,35.5,106871.0,33.7447,33.7542,33.7067,33.7447,106871.0
2021-11-04 11:05:00,35.5,35.5,35.45,35.49,76618.0,33.7447,33.7447,33.6972,33.7352,76618.0
2021-11-04 11:10:00,35.49,35.54,35.47,35.52,104636.0,33.7352,33.7827,33.7162,33.7637,104636.0
2021-11-04 11:15:00,35.52,35.53,35.49,35.52,38000.0,33.7637,33.7732,33.7352,33.7637,38000.0
2021-11-04 11:20:00,35.52,35.57,35.52,35.55,47820.0,33.7637,33.8113,33.7637,33.7923,47820.0
2021-11-04 11:25:00,35.54,35.59,35.52,35.59,59923.0,33.7827,33.8303,33.7637,33.8303,59923.0
2021-11-04 11:30:00,35.58,35.66,35.56,35.62,49978.0,33.8208,33.8968,33.8018,33.8588,49978.0
2021-11-04 11:35:00,35.62,35.62,35.57,35.58,67629.0,33.8588,33.8588,33.8113,33.8208,67629.0
2021-11-04 11:40:00,35.57,35.63,35.57,35.63,58896.0,33.8113,33.8683,33.8113,33.8683,58896.0
2021-11-04 11:45:00,35.62,35.64,35.57,35.58,42354.0,33.8588,33.8778,33.8113,33.8208,42354.0
2021-11-04 11:50:00,35.58,35.6,35.56,35.57,54252.0,33.8208,33.8398,33.8018,33.8113,54252.0
2021-11-04 11:55:00,35.56,35.6,35.56,35.57,49687.0,33.8018,33.8398,33.8018,33.8113,49687.0
2021-11-04 12:00:00,35.56,35.58,35.54,35.58,71218.0,33.8018,33.8208,33.7827,33.8208,71218.0
2021-11-04 12:05:00,35.58,35.59,35.56,35.58,59219.0,33.8208,33.8303,33.8018,33.8208,59219.0
2021-11-04 12:10:00,35.58,35.58,35.55,35.57,44011.0,33.8208,33.8208,33.7923,33.8113,44011.0
2021-11-04 12:15:00,35.57,35.57,35.53,35.53,48772.0,33.8113,33.8113,33.7732,33.7732,48772.0
2021-11-04 12:20:00,35.53,35.55,35.53,35.54,40549.0,33.7732,33.7923,33.7732,33.7827,40549.0
2021-11-04 12:25:00,35.53,35.57,35.52,35.57,87681.0,33.7732,33.8113,33.7637,33.8113,87681.0
2021-11-04 12:30:00,35.57,35.57,35.53,35.53,49607.0,33.8113,33.8113,33.7732,33.7732,49607.0
2021-11-04 12:35:00,35.53,35.53,35.5,35.51,25713.0,33.7732,33.7732,33.7447,33.7542,25713.0
2021-11-04 12:40:00,35.51,35.56,35.51,35.55,45039.0,33.7542,33.8018,33.7542,33.7923,45039.0
2021-11-04 12:45:00,35.55,35.56,35.53,35.55,44314.0,33.7923,33.8018,33.7732,33.7923,44314.0
2021-11-04 12:50:00,35.55,35.57,35.54,35.55,43756.0,33.7923,33.8113,33.7827,33.7923,43756.0
2021-11-04 12:55:00,35.55,35.58,35.55,35.58,63685.0,33.7923,33.8208,33.7923,33.8208,63685.0
2021-11-04 13:00:00,35.58,35.6,35.57,35.58,40764.0,33.8208,33.8398,33.8113,33.8208,40764.0
2021-11-04 13:05:00,35.58,35.61,35.58,35.58,56148.0,33.8208,33.8493,33.8208,33.8208,56148.0
2021-11-04 13:10:00,35.58,35.59,35.56,35.58,42391.0,33.8208,33.8303,33.8018,33.8208,42391.0
2021-11-04 13:15:00,35.58,35.59,35.57,35.58,16830.0,33.8208,33.8303,33.8113,33.8208,16830.0
2021-11-04 13:20:00,35.59,35.59,35.56,35.58,37248.0,33.8303,33.8303,33.8018,33.8208,37248.0
2021-11-04 13:25:00,35.58,35.6,35.56,35.59,48572.0,33.8208,33.8398,33.8018,33.8303,48572.0
2021-11-04 13:30:00,35.59,35.6,35.57,35.58,33840.0,33.8303,33.8398,33.8113,33.8208,33840.0
2021-11-04 13:35:00,35.58,35.6,35.56,35.59,108025.0,33.8208,33.8398,33.8018,33.8303,108025.0
2021-11-04 13:40:00,35.59,35.61,35.57,35.61,79489.0,33.8303,33.8493,33.8113,33.8493,79489.0
2021-11-04 13:45:00,35.61,35.61,35.57,35.58,50921.0,33.8493,33.8493,33.8113,33.8208,50921.0
2021-11-04 13:50:00,35.58,35.6,35.55,35.57,71909.0,33.8208,33.8398,33.7923,33.8113,71909.0
2021-11-04 13:55:00,35.56,35.56,35.53,35.55,27429.0,33.8018,33.8018,33.7732,33.7923,27429.0
2021-11-04 14:00:00,35.55,35.55,35.49,35.49,41743.0,33.7923,33.7923,33.7352,33.7352,41743.0
2021-11-04 14:05:00,35.5,35.52,35.48,35.52,47254.0,33.7447,33.7637,33.7257,33.7637,47254.0
2021-11-04 14:10:00,35.52,35.52,35.49,35.51,35324.0,33.7637,33.7637,33.7352,33.7542,35324.0
2021-11-04 14:15:00,35.5,35.53,35.49,35.51,56075.0,33.7447,33.7732,33.7352,33.7542,56075.0
2021-11-04 14:20:00,35.5,35.51,35.49,35.5,29076.0,33.7447,33.7542,33.7352,33.7447,29076.0
2021-11-04 14:25:00,35.5,35.5,35.45,35.45,40724.0,33.7447,33.7447,33.6972,33.6972,40724.0
2021-11-04 14:30:00,35.46,35.46,35.42,35.44,40453.0,33.7067,33.7067,33.6687,33.6877,40453.0
2021-11-04 14:35:00,35.44,35.46,35.4,35.41,46121.0,33.6877,33.7067,33.6497,33.6592,46121.0
2021-11-04 14:40:00,35.41,35.42,35.4,35.41,27849.0,33.6592,33.6687,33.6497,33.6592,27849.0
2021-11-04 14:45:00,35.41,35.44,35.4,35.42,66719.0,33.6592,33.6877,33.6497,33.6687,66719.0
2021-11-04 14:50:00,35.43,35.43,35.39,35.41,50612.0,33.6782,33.6782,33.6402,33.6592,50612.0
2021-11-04 14:55:00,35.41,35.43,35.38,35.43,79188.0,33.6592,33.6782,33.6307,33.6782,79188.0
2021-11-04 15:00:00,35.43,35.46,35.42,35.45,41504.0,33.6782,33.7067,33.6687,33.6972,41504.0
2021-11-04 15:05:00,35.44,35.45,35.4,35.4,168157.0,33.6877,33.6972,33.6497,33.6497,168157.0
2021-11-04 15:10:00,35.41,35.42,35.36,35.37,98884.0,33.6592,33.6687,33.6116,33.6212,98884.0
2021-11-04 15:15:00,35.37,35.37,35.33,35.34,82927.0,33.6212,33.6212,33.5831,33.5926,82927.0
2021-11-04 15:20:00,35.34,35.35,35.31,35.32,164422.0,33.5926,33.6021,33.5641,33.5736,164422.0
2021-11-04 15:25:00,35.32,35.33,35.29,35.3,137671.0,33.5736,33.5831,33.5451,33.5546,137671.0
2021-11-04 15:30:00,35.3,35.38,35.29,35.37,233848.0,33.5546,33.6307,33.5451,33.6212,233848.0
2021-11-04 15:35:00,35.36,35.4,35.36,35.37,98051.0,33.6116,33.6497,33.6116,33.6212,98051.0
2021-11-04 15:40:00,35.37,35.39,35.35,35.38,122514.0,33.6212,33.6402,33.6021,33.6307,122514.0
2021-11-04 15:45:00,35.38,35.4,35.36,35.39,161545.0,33.6307,33.6497,33.6116,33.6402,161545.0
2021-11-04 15:50:00,35.39,35.44,35.37,35.43,398543.0,33.6402,33.6877,33.6212,33.6782,398543.0
2021-11-04 15:55:00,35.43,35.45,35.4,35.41,1029809.0,33.6782,33.6972,33.6497,33.6592,1029809.0
2021-11-05 09:30:00,35.83,35.83,35.63,35.74,210810.0,34.0584,34.0584,33.8683,33.9729,210810.0
2021-11-05 09:35:00,35.74,35.76,35.65,35.69,51684.0,33.9729,33.9919,33.8873,33.9253,51684.0
2021-11-05 09:40:00,35.69,35.85,35.68,35.83,80513.0,33.9253,34.0774,33.9158,34.0584,80513.0
2021-11-05 09:45:00,35.84,35.91,35.8,35.88,118386.0,34.0679,34.1345,34.0299,34.1059,118386.0
2021-11-05 09:50:00,35.88,35.93,35.87,35.88,90272.0,34.1059,34.1535,34.0964,34.1059,90272.0
2021-11-05 09:55:00,35.89,35.89,35.82,35.85,96653.0,34.1154,34.1154,34.0489,34.0774,96653.0
2021-11-05 10:00:00,35.85,35.85,35.77,35.79,66682.0,34.0774,34.0774,34.0014,34.0204,66682.0
2021-11-05 10:05:00,35.78,35.79,35.72,35.73,78521.0,34.0109,34.0204,33.9538,33.9634,78521.0
2021-11-05 10:10:00,35.73,35.81,35.71,35.8,106921.0,33.9634,34.0394,33.9443,34.0299,106921.0
2021-11-05 10:15:00,35.8,35.84,35.75,35.77,114263.0,34.0299,34.0679,33.9824,34.0014,114263.0
2021-11-05 10:20:00,35.78,35.79,35.72,35.72,30610.0,34.0109,34.0204,33.9538,33.9538,30610.0
2021-11-05 10:25:00,35.73,35.73,35.65,35.66,30993.0,33.9634,33.9634,33.8873,33.8968,30993.0
2021-11-05 10:30:00,35.66,35.7,35.63,35.7,38854.0,33.8968,33.9348,33.8683,33.9348,38854.0
2021-11-05 10:35:00,35.7,35.75,35.7,35.7,38249.0,33.9348,33.9824,33.9348,33.9348,38249.0
2021-11-05 10:40:00,35.7,35.71,35.64,35.66,81209.0,33.9348,33.9443,33.8778,33.8968,81209.0
2021-11-05 10:45:00,35.67,35.69,35.65,35.67,53495.0,33.9063,33.9253,33.8873,33.9063,53495.0
2021-11-05 10:50:00,35.66,35.68,35.62,35.65,85327.0,33.8968,33.9158,33.8588,33.8873,85327.0
2021-11-05 10:55:00,35.65,35.69,35.64,35.65,48766.0,33.8873,33.9253,33.8778,33.8873,48766.0
2021-11-05 11:00:00,35.65,35.66,35.62,35.65,53526.0,33.8873,33.8968,33.8588,33.8873,53526.0
2021-11-05 11:05:00,35.65,35.66,35.62,35.66,44265.0,33.8873,33.8968,33.8588,33.8968,44265.0
2021-11-05 11:10:00,35.66,35.68,35.63,35.64,61151.0,33.8968,33.9158,33.8683,33.8778,61151.0
2021-11-05 11:15:00,35.64,35.66,35.63,35.65,63508.0,33.8778,33.8968,33.8683,33.8873,63508.0
2021-11-05 11:20:00,35.65,35.66,35.62,35.64,56497.0,33.8873,33.8968,33.8588,33.8778,56497.0
2021-11-05 11:25:00,35.64,35.66,35.61,35.66,104594.0,33.8778,33.8968,33.8493,33.8968,104594.0
2021-11-05 11:30:00,35.65,35.7,35.6,35.66,120076.0,33.8873,33.9348,33.8398,33.8968,120076.0
2021-11-05 11:35:00,35.65,35.65,35.61,35.61,24546.0,33.8873,33.8873,33.8493,33.8493,24546.0
2021-11-05 11:40:00,35.61,35.62,35.58,35.59,29840.0,33.8493,33.8588,33.8208,33.8303,29840.0
2021-11-05 11:45:00,35.58,35.61,35.55,35.61,61082.0,33.8208,33.8493,33.7923,33.8493,61082.0
2021-11-05 11:50:00,35.6,35.6,35.57,35.58,62135.0,33.8398,33.8398,33.8113,33.8208,62135.0
2021-11-05 11:55:00,35.58,35.58,35.54,35.57,79286.0,33.8208,33.8208,33.7827,33.8113,79286.0
2021-11-05 12:00:00,35.57,35.61,35.56,35.6,46051.0,33.8113,33.8493,33.8018,33.8398,46051.0
2021-11-05 12:05:00,35.61,35.63,35.6,35.62,49741.0,33.8493,33.8683,33.8398,33.8588,49741.0
2021-11-05 12:10:00,35.61,35.65,35.61,35.63,50447.0,33.8493,33.8873,33.8493,33.8683,50447.0
2021-11-05 12:15:00,35.62,35.68,35.62,35.67,38567.0,33.8588,33.9158,33.8588,33.9063,38567.0
2021-11-05 12:20:00,35.67,35.7,35.66,35.69,30825.0,33.9063,33.9348,33.8968,33.9253,30825.0
2021-11-05 12:25:00,35.68,35.71,35.67,35.69,33415.0,33.9158,33.9443,33.9063,33.9253,33415.0
2021-11-05 12:30:00,35.69,35.7,35.68,35.7,10833.0,33.9253,33.9348,33.9158,33.9348,10833.0
2021-11-05 12:35:00,35.7,35.71,35.66,35.68,51019.0,33.9348,33.9443,33.8968,33.9158,51019.0
2021-11-05 12:40:00,35.67,35.67,35.64,35.67,37835.0,33.9063,33.9063,33.8778,33.9063,37835.0
2021-11-05 12:45:00,35.68,35.68,35.64,35.67,23090.0,33.9158,33.9158,33.8778,33.9063,23090.0
2021-11-05 12:50:00,35.67,35.69,35.66,35.68,54909.0,33.9063,33.9253,33.8968,33.9158,54909.0
2021-11-05 12:55:00,35.67,35.68,35.61,35.63,51516.0,33.9063,33.9158,33.8493,33.8683,51516.0
2021-11-05 13:00:00,35.63,35.64,35.59,35.62,63122.0,33.8683,33.8778,33.8303,33.8588,63122.0
2021-11-05 13:05:00,35.62,35.62,35.59,35.59,30203.0,33.8588,33.8588,33.8303,33.8303,30203.0
2021-11-05 13:10:00,35.6,35.63,35.59,35.63,39088.0,33.8398,33.8683,33.8303,33.8683,39088.0
2021-11-05 13:15:00,35.62,35.67,35.61,35.66,62239.0,33.8588,33.9063,33.8493,33.8968,62239.0
2021-11-05 13:20:00,35.66,35.67,35.59,35.6,52928.0,33.8968,33.9063,33.8303,33.8398,52928.0
2021-11-05 13:25:00,35.6,35.61,35.56,35.57,41802.0,33.8398,33.8493,33.8018,33.8113,41802.0
2021-11-05 13:30:00,35.57,35.61,35.57,35.61,115067.0,33.8113,33.8493,33.8113,33.8493,115067.0
2021-11-05 13:35:00,35.61,35.61,35.54,35.54,87002.0,33.8493,33.8493,33.7827,33.7827,87002.0
2021-11-05 13:40:00,35.54,35.54,35.5,35.51,51561.0,33.7827,33.7827,33.7447,33.7542,51561.0
2021-11-05 13:45:00,35.51,35.53,35.49,35.52,24611.0,33.7542,33.7732,33.7352,33.7637,24611.0
2021-11-05 13:50:00,35.52,35.56,35.51,35.55,34671.0,33.7637,33.8018,33.7542,33.7923,34671.0
2021-11-05 13:55:00,35.54,35.56,35.53,35.54,62767.0,33.7827,33.8018,33.7732,33.7827,62767.0
2021-11-05 14:00:00,35.55,35.59,35.53,35.58,91568.0,33.7923,33.8303,33.7732,33.8208,91568.0
2021-11-05 14:05:00,35.58,35.61,35.57,35.6,137175.0,33.8208,33.8493,33.8113,33.8398,137175.0
2021-11-05 14:10:00,35.6,35.62,35.59,35.62,128001.0,33.8398,33.8588,33.8303,33.8588,128001.0
2021-11-05 14:15:00,35.62,35.64,35.61,35.63,22788.0,33.8588,33.8778,33.8493,33.8683,22788.0
2021-11-05 14:20:00,35.63,35.64,35.59,35.59,37334.0,33.8683,33.8778,33.8303,33.8303,37334.0
2021-11-05 14:25:00,35.59,35.61,35.57,35.61,40813.0,33.8303,33.8493,33.8113,33.8493,40813.0
2021-11-05 14:30:00,35.6,35.61,35.58,35.59,21344.0,33.8398,33.8493,33.8208,33.8303,21344.0
2021-11-05 14:35:00,35.59,35.59,35.55,35.57,37007.0,33.8303,33.8303,33.7923,33.8113,37007.0
2021-11-05 14:40:00,35.57,35.57,35.55,35.55,24712.0,33.8113,33.8113,33.7923,33.7923,24712.0
2021-11-05 14:45:00,35.55,35.58,35.55,35.57,30065.0,33.7923,33.8208,33.7923,33.8113,30065.0
2021-11-05 14:50:00,35.57,35.59,35.56,35.59,21580.0,33.8113,33.8303,33.8018,33.8303,21580.0
2021-11-05 14:55:00,35.59,35.59,35.57,35.59,42868.0,33.8303,33.8303,33.8113,33.8303,42868.0
2021-11-05 15:00:00,35.58,35.59,35.55,35.57,54579.0,33.8208,33.8303,33.7923,33.8113,54579.0
2021-11-05 15:05:00,35.57,35.6,35.56,35.59,71756.0,33.8113,33.8398,33.8018,33.8303,71756.0
2021-11-05 15:10:00,35.59,35.61,35.58,35.59,38718.0,33.8303,33.8493,33.8208,33.8303,38718.0
2021-11-05 15:15:00,35.59,35.6,35.54,35.55,86801.0,33.8303,33.8398,33.7827,33.7923,86801.0
2021-11-05 15:20:00,35.55,35.58,35.54,35.58,61896.0,33.7923,33.8208,33.7827,33.8208,61896.0
2021-11-05 15:25:00,35.58,35.58,35.52,35.52,65428.0,33.8208,33.8208,33.7637,33.7637,65428.0
2021-11-05 15:30:00,35.53,35.56,35.51,35.55,164434.0,33.7732,33.8018,33.7542,33.7923,164434.0
2021-11-05 15:35:00,35.55,35.56,35.49,35.51,324851.0,33.7923,33.8018,33.7352,33.7542,324851.0
2021-11-05 15:40:00,35.51,35.51,35.48,35.5,106696.0,33.7542,33.7542,33.7257,33.7447,106696.0
2021-11-05 15:45:00,35.49,35.51,35.45,35.47,165018.0,33.7352,33.7542,33.6972,33.7162,165018.0
2021-11-05 15:50:00,35.47,35.52,35.39,35.41,748782.0,33.7162,33.7637,33.6402,33.6592,748782.0
2021-11-05 15:55:00,35.41,35.41,35.39,35.4,791634.0,33.6592,33.6592,33.6402,33.6497,791634.0
2021-11-08 09:30:00,35.72,35.76,35.51,35.62,220790.0,33.9538,33.9919,33.7542,33.8588,220790.0
2021-11-08 09:35:00,35.61,35.62,35.54,35.58,100903.0,33.8493,33.8588,33.7827,33.8208,100903.0
2021-11-08 09:40:00,35.58,35.62,35.51,35.52,84670.0,33.8208,33.8588,33.7542,33.7637,84670.0
2021-11-08 09:45:00,35.52,35.52,35.38,35.38,128367.0,33.7637,33.7637,33.6307,33.6307,128367.0
2021-11-08 09:50:00,35.38,35.39,35.34,35.38,200028.0,33.6307,33.6402,33.5926,33.6307,200028.0
2021-11-08 09:55:00,35.38,35.43,35.36,35.41,87064.0,33.6307,33.6782,33.6116,33.6592,87064.0
2021-11-08 10:00:00,35.4,35.44,35.36,35.36,129445.0,33.6497,33.6877,33.6116,33.6116,129445.0
2021-11-08 10:05:00,35.37,35.37,35.31,35.32,96145.0,33.6212,33.6212,33.5641,33.5736,96145.0
2021-11-08 10:10:00,35.32,35.32,35.3,35.3,178120.0,33.5736,33.5736,33.5546,33.5546,178120.0
2021-11-08 10:15:00,35.31,35.43,35.3,35.43,145111.0,33.5641,33.6782,33.5546,33.6782,145111.0
2021-11-08 10:20:00,35.43,35.5,35.42,35.46,272631.0,33.6782,33.7447,33.6687,33.7067,272631.0
2021-11-08 10:25:00,35.47,35.53,35.44,35.45,153557.0,33.7162,33.7732,33.6877,33.6972,153557.0
2021-11-08 10:30:00,35.45,35.56,35.41,35.51,84588.0,33.6972,33.8018,33.6592,33.7542,84588.0
2021-11-08 10:35:00,35.51,35.53,35.49,35.52,63697.0,33.7542,33.7732,33.7352,33.7637,63697.0
2021-11-08 10:40:00,35.52,35.57,35.5,35.55,74155.0,33.7637,33.8113,33.7447,33.7923,74155.0
2021-11-08 10:45:00,35.55,35.56,35.53,35.55,35740.0,33.7923,33.8018,33.7732,33.7923,35740.0
2021-11-08 10:50:00,35.54,35.55,35.49,35.5,60139.0,33.7827,33.7923,33.7352,33.7447,60139.0
2021-11-08 10:55:00,35.5,35.53,35.49,35.52,35180.0,33.7447,33.7732,33.7352,33.7637,35180.0
2021-11-08 11:00:00,35.52,35.57,35.49,35.56,101429.0,33.7637,33.8113,33.7352,33.8018,101429.0
2021-11-08 11:05:00,35.56,35.59,35.52,35.53,58061.0,33.8018,33.8303,33.7637,33.7732,58061.0
2021-11-08 11:10:00,35.52,35.53,35.5,35.52,53074.0,33.7637,33.7732,33.7447,33.7637,53074.0
2021-11-08 11:15:00,35.52,35.52,35.42,35.42,238101.0,33.7637,33.7637,33.6687,33.6687,238101.0
2021-11-08 11:20:00,35.42,35.46,35.4,35.45,135668.0,33.6687,33.7067,33.6497,33.6972,135668.0
2021-11-08 11:25:00,35.46,35.47,35.44,35.45,117368.0,33.7067,33.7162,33.6877,33.6972,117368.0
2021-11-08 11:30:00,35.45,35.46,35.44,35.45,260372.0,33.6972,33.7067,33.6877,33.6972,260372.0
2021-11-08 11:35:00,35.45,35.46,35.37,35.42,139588.0,33.6972,33.7067,33.6212,33.6687,139588.0
2021-11-08 11:40:00,35.42,35.46,35.39,35.44,87110.0,33.6687,33.7067,33.6402,33.6877,87110.0
2021-11-08 11:45:00,35.44,35.46,35.42,35.45,108980.0,33.6877,33.7067,33.6687,33.6972,108980.0
2021-11-08 11:50:00,35.46,35.47,35.42,35.45,73207.0,33.7067,33.7162,33.6687,33.6972,73207.0
2021-11-08 11:55:00,35.45,35.45,35.4,35.41,69026.0,33.6972,33.6972,33.6497,33.6592,69026.0
2021-11-08 12:00:00,35.41,35.41,35.32,35.34,65695.0,33.6592,33.6592,33.5736,33.5926,65695.0
2021-11-08 12:05:00,35.34,35.38,35.33,35.36,76072.0,33.5926,33.6307,33.5831,33.6116,76072.0
2021-11-08 12:10:00,35.35,35.4,35.35,35.38,51726.0,33.6021,33.6497,33.6021,33.6307,51726.0
2021-11-08 12:15:00,35.39,35.43,35.38,35.41,57228.0,33.6402,33.6782,33.6307,33.6592,57228.0
2021-11-08 12:20:00,35.41,35.41,35.38,35.4,76785.0,33.6592,33.6592,33.6307,33.6497,76785.0
2021-11-08 12:25:00,35.4,35.41,35.39,35.39,38641.0,33.6497,33.6592,33.6402,33.6402,38641.0
2021-11-08 12:30:00,35.39,35.41,35.37,35.41,54069.0,33.6402,33.6592,33.6212,33.6592,54069.0
2021-11-08 12:35:00,35.4,35.41,35.37,35.39,59853.0,33.6497,33.6592,33.6212,33.6402,59853.0
2021-11-08 12:40:00,35.39,35.4,35.37,35.4,46941.0,33.6402,33.6497,33.6212,33.6497,46941.0
2021-11-08 12:45:00,35.39,35.41,35.38,35.41,55020.0,33.6402,33.6592,33.6307,33.6592,55020.0
2021-11-08 12:50:00,35.41,35.43,35.38,35.39,150881.0,33.6592,33.6782,33.6307,33.6402,150881.0
2021-11-08 12:55:00,35.39,35.4,35.37,35.39,39233.0,33.6402,33.6497,33.6212,33.6402,39233.0
2021-11-08 13:00:00,35.4,35.42,35.39,35.41,72309.0,33.6497,33.6687,33.6402,33.6592,72309.0
2021-11-08 13:05:00,35.42,35.45,35.41,35.43,79692.0,33.6687,33.6972,33.6592,33.6782,79692.0
2021-11-08 13:10:00,35.43,35.45,35.41,35.43,88488.0,33.6782,33.6972,33.6592,33.6782,88488.0
2021-11-08 13:15:00,35.42,35.43,35.4,35.41,78366.0,33.6687,33.6782,33.6497,33.6592,78366.0
2021-11-08 13:20:00,35.4,35.44,35.4,35.44,63726.0,33.6497,33.6877,33.6497,33.6877,63726.0
2021-11-08 13:25:00,35.43,35.45,35.41,35.41,66206.0,33.6782,33.6972,33.6592,33.6592,66206.0
2021-11-08 13:30:00,35.41,35.43,35.4,35.42,52600.0,33.6592,33.6782,33.6497,33.6687,52600.0
2021-11-08 13:35:00,35.42,35.43,35.4,35.4,53316.0,33.6687,33.6782,33.6497,33.6497,53316.0
2021-11-08 13:40:00,35.4,35.41,35.37,35.41,50734.0,33.6497,33.6592,33.6212,33.6592,50734.0
2021-11-08 13:45:00,35.41,35.41,35.38,35.39,32028.0,33.6592,33.6592,33.6307,33.6402,32028.0
2021-11-08 13:50:00,35.39,35.41,35.38,35.4,56489.0,33.6402,33.6592,33.6307,33.6497,56489.0
2021-11-08 13:55:00,35.4,35.43,35.39,35.43,59783.0,33.6497,33.6782,33.6402,33.6782,59783.0
2021-11-08 14:00:00,35.43,35.47,35.42,35.45,110275.0,33.6782,33.7162,33.6687,33.6972,110275.0
2021-11-08 14:05:00,35.45,35.49,35.44,35.48,47517.0,33.6972,33.7352,33.6877,33.7257,47517.0
2021-11-08 14:10:00,35.48,35.49,35.43,35.45,85820.0,33.7257,33.7352,33.6782,33.6972,85820.0
2021-11-08 14:15:00,35.46,35.47,35.42,35.43,69603.0,33.7067,33.7162,33.6687,33.6782,69603.0
2021-11-08 14:20:00,35.43,35.44,35.4,35.42,37790.0,33.6782,33.6877,33.6497,33.6687,37790.0
2021-11-08 14:25:00,35.43,35.44,35.42,35.44,35426.0,33.6782,33.6877,33.6687,33.6877,35426.0
2021-11-08 14:30:00,35.43,35.44,35.42,35.44,48541.0,33.6782,33.6877,33.6687,33.6877,48541.0
2021-11-08 14:35:00,35.44,35.45,35.38,35.39,93955.0,33.6877,33.6972,33.6307,33.6402,93955.0
2021-11-08 14:40:00,35.39,35.4,35.38,35.39,28324.0,33.6402,33.6497,33.6307,33.6402,28324.0
2021-11-08 14:45:00,35.39,35.43,35.39,35.43,80660.0,33.6402,33.6782,33.6402,33.6782,80660.0
2021-11-08 14:50:00,35.43,35.44,35.41,35.43,78321.0,33.6782,33.6877,33.6592,33.6782,78321.0
2021-11-08 14:55:00,35.42,35.45,35.41,35.45,40984.0,33.6687,33.6972,33.6592,33.6972,40984.0
2021-11-08 15:00:00,35.45,35.46,35.44,35.45,63201.0,33.6972,33.7067,33.6877,33.6972,63201.0
2021-11-08 15:05:00,35.46,35.46,35.42,35.43,85579.0,33.7067,33.7067,33.6687,33.6782,85579.0
2021-11-08 15:10:00,35.43,35.43,35.41,35.42,55426.0,33.6782,33.6782,33.6592,33.6687,55426.0
2021-11-08 15:15:00,35.43,35.44,35.41,35.44,92582.0,33.6782,33.6877,33.6592,33.6877,92582.0
2021-11-08 15:20:00,35.44,35.45,35.4,35.41,126559.0,33.6877,33.6972,33.6497,33.6592,126559.0
2021-11-08 15:25:00,35.41,35.41,35.38,35.4,103578.0,33.6592,33.6592,33.6307,33.6497,103578.0
2021-11-08 15:30:00,35.39,35.43,35.39,35.41,175795.0,33.6402,33.6782,33.6402,33.6592,175795.0
2021-11-08 15:35:00,35.41,35.44,35.4,35.43,150400.0,33.6592,33.6877,33.6497,33.6782,150400.0
2021-11-08 15:40:00,35.43,35.46,35.41,35.41,184508.0,33.6782,33.7067,33.6592,33.6592,184508.0
2021-11-08 15:45:00,35.41,35.43,35.39,35.39,228558.0,33.6592,33.6782,33.6402,33.6402,228558.0
2021-11-08 15:50:00,35.38,35.42,35.36,35.41,421644.0,33.6307,33.6687,33.6116,33.6592,421644.0
2021-11-08 15:55:00,35.42,35.49,35.41,35.48,665343.0,33.6687,33.7352,33.6592,33.7257,665343.0
2021-11-09 09:30:00,35.37,35.52,35.22,35.52,169994.0,33.6212,33.7637,33.4786,33.7637,169994.0
2021-11-09 09:35:00,35.52,35.59,35.46,35.47,46210.0,33.7637,33.8303,33.7067,33.7162,46210.0
2021-11-09 09:40:00,35.47,35.53,35.43,35.43,92265.0,33.7162,33.7732,33.6782,33.6782,92265.0
2021-11-09 09:45:00,35.44,35.45,35.37,35.44,108342.0,33.6877,33.6972,33.6212,33.6877,108342.0
2021-11-09 09:50:00,35.45,35.48,35.42,35.44,73108.0,33.6972,33.7257,33.6687,33.6877,73108.0
2021-11-09 09:55:00,35.43,35.53,35.41,35.52,85805.0,33.6782,33.7732,33.6592,33.7637,85805.0
2021-11-09 10:00:00,35.52,35.57,35.49,35.54,94197.0,33.7637,33.8113,33.7352,33.7827,94197.0
2021-11-09 10:05:00,35.53,35.6,35.53,35.56,51457.0,33.7732,33.8398,33.7732,33.8018,51457.0
2021-11-09 10:10:00,35.55,35.59,35.52,35.52,139132.0,33.7923,33.8303,33.7637,33.7637,139132.0
2021-11-09 10:15:00,35.52,35.54,35.39,35.4,68413.0,33.7637,33.7827,33.6402,33.6497,68413.0
2021-11-09 10:20:00,35.4,35.48,35.39,35.46,63554.0,33.6497,33.7257,33.6402,33.7067,63554.0
2021-11-09 10:25:00,35.46,35.5,35.44,35.46,55302.0,33.7067,33.7447,33.6877,33.7067,55302.0
2021-11-09 10:30:00,35.47,35.52,35.45,35.5,41102.0,33.7162,33.7637,33.6972,33.7447,41102.0
2021-11-09 10:35:00,35.5,35.55,35.49,35.5,95023.0,33.7447,33.7923,33.7352,33.7447,95023.0
2021-11-09 10:40:00,35.49,35.51,35.45,35.46,48910.0,33.7352,33.7542,33.6972,33.7067,48910.0
2021-11-09 10:45:00,35.45,35.47,35.42,35.44,96023.0,33.6972,33.7162,33.6687,33.6877,96023.0
2021-11-09 10:50:00,35.44,35.46,35.43,35.45,54020.0,33.6877,33.7067,33.6782,33.6972,54020.0
2021-11-09 10:55:00,35.45,35.45,35.4,35.43,133982.0,33.6972,33.6972,33.6497,33.6782,133982.0
2021-11-09 11:00:00,35.44,35.46,35.41,35.41,54605.0,33.6877,33.7067,33.6592,33.6592,54605.0
2021-11-09 11:05:00,35.41,35.42,35.35,35.36,51094.0,33.6592,33.6687,33.6021,33.6116,51094.0
2021-11-09 11:10:00,35.35,35.37,35.31,35.33,104518.0,33.6021,33.6212,33.5641,33.5831,104518.0
2021-11-09 11:15:00,35.33,35.34,35.31,35.34,46425.0,33.5831,33.5926,33.5641,33.5926,46425.0
2021-11-09 11:20:00,35.34,35.34,35.27,35.27,60155.0,33.5926,33.5926,33.5261,33.5261,60155.0
2021-11-09 11:25:00,35.27,35.28,35.19,35.19,102691.0,33.5261,33.5356,33.4501,33.4501,102691.0
2021-11-09 11:30:00,35.19,35.29,35.19,35.24,323658.0,33.4501,33.5451,33.4501,33.4976,323658.0
2021-11-09 11:35:00,35.25,35.28,35.2,35.22,166470.0,33.5071,33.5356,33.4596,33.4786,166470.0
2021-11-09 11:40:00,35.22,35.23,35.19,35.22,59097.0,33.4786,33.4881,33.4501,33.4786,59097.0
2021-11-09 11:45:00,35.22,35.22,35.19,35.19,72897.0,33.4786,33.4786,33.4501,33.4501,72897.0
2021-11-09 11:50:00,35.2,35.2,35.15,35.19,86754.0,33.4596,33.4596,33.412,33.4501,86754.0
2021-11-09 11:55:00,35.18,35.19,35.15,35.18,48450.0,33.4405,33.4501,33.412,33.4405,48450.0
2021-11-09 12:00:00,35.18,35.2,35.17,35.2,39725.0,33.4405,33.4596,33.431,33.4596,39725.0
2021-11-09 12:05:00,35.2,35.22,35.18,35.2,48796.0,33.4596,33.4786,33.4405,33.4596,48796.0
2021-11-09 12:10:00,35.2,35.24,35.19,35.23,58929.0,33.4596,33.4976,33.4501,33.4881,58929.0
2021-11-09 12:15:00,35.24,35.25,35.22,35.23,45164.0,33.4976,33.5071,33.4786,33.4881,45164.0
2021-11-09 12:20:00,35.24,35.26,35.2,35.25,560129.0,33.4976,33.5166,33.4596,33.5071,560129.0
2021-11-09 12:25:00,35.26,35.28,35.2,35.27,267706.0,33.5166,33.5356,33.4596,33.5261,267706.0
2021-11-09 12:30:00,35.27,35.31,35.24,35.29,141658.0,33.5261,33.5641,33.4976,33.5451,141658.0
2021-11-09 12:35:00,35.29,35.29,35.21,35.25,89380.0,33.5451,33.5451,33.4691,33.5071,89380.0
2021-11-09 12:40:00,35.24,35.27,35.23,35.25,60450.0,33.4976,33.5261,33.4881,33.5071,60450.0
2021-11-09 12:45:00,35.26,35.3,35.24,35.3,105742.0,33.5166,33.5546,33.4976,33.5546,105742.0
2021-11-09 12:50:00,35.29,35.31,35.27,35.27,122926.0,33.5451,33.5641,33.5261,33.5261,122926.0
2021-11-09 12:55:00,35.27,35.28,35.25,35.26,148224.0,33.5261,33.5356,33.5071,33.5166,148224.0
2021-11-09 13:00:00,35.25,35.26,35.24,35.24,24476.0,33.5071,33.5166,33.4976,33.4976,24476.0
2021-11-09 13:05:00,35.25,35.32,35.24,35.32,86309.0,33.5071,33.5736,33.4976,33.5736,86309.0
2021-11-09 13:10:00,35.31,35.37,35.31,35.36,48848.0,33.5641,33.6212,33.5641,33.6116,48848.0
2021-11-09 13:15:00,35.37,35.4,35.36,35.4,45503.0,33.6212,33.6497,33.6116,33.6497,45503.0
2021-11-09 13:20:00,35.4,35.44,35.38,35.44,52398.0,33.6497,33.6877,33.6307,33.6877,52398.0
2021-11-09 13:25:00,35.44,35.45,35.41,35.43,56788.0,33.6877,33.6972,33.6592,33.6782,56788.0
2021-11-09 13:30:00,35.43,35.43,35.39,35.39,71464.0,33.6782,33.6782,33.6402,33.6402,71464.0
2021-11-09 13:35:00,35.39,35.41,35.38,35.41,52308.0,33.6402,33.6592,33.6307,33.6592,52308.0
2021-11-09 13:40:00,35.41,35.43,35.39,35.4,59580.0,33.6592,33.6782,33.6402,33.6497,59580.0
2021-11-09 13:45:00,35.4,35.42,35.39,35.41,58617.0,33.6497,33.6687,33.6402,33.6592,58617.0
2021-11-09 13:50:00,35.41,35.42,35.36,35.37,59479.0,33.6592,33.6687,33.6116,33.6212,59479.0
2021-11-09 13:55:00,35.36,35.38,35.32,35.38,84885.0,33.6116,33.6307,33.5736,33.6307,84885.0
2021-11-09 14:00:00,35.37,35.38,35.35,35.36,158977.0,33.6212,33.6307,33.6021,33.6116,158977.0
2021-11-09 14:05:00,35.37,35.38,35.36,35.37,59476.0,33.6212,33.6307,33.6116,33.6212,59476.0
2021-11-09 14:10:00,35.37,35.38,35.35,35.36,51931.0,33.6212,33.6307,33.6021,33.6116,51931.0
2021-11-09 14:15:00,35.36,35.44,35.35,35.43,121564.0,33.6116,33.6877,33.6021,33.6782,121564.0
2021-11-09 14:20:00,35.43,35.43,35.38,35.41,176966.0,33.6782,33.6782,33.6307,33.6592,176966.0
2021-11-09 14:25:00,35.42,35.44,35.4,35.41,54227.0,33.6687,33.6877,33.6497,33.6592,54227.0
2021-11-09 14:30:00,35.41,35.43,35.4,35.41,74151.0,33.6592,33.6782,33.6497,33.6592,74151.0
2021-11-09 14:35:00,35.42,35.43,35.41,35.41,50965.0,33.6687,33.6782,33.6592,33.6592,50965.0
2021-11-09 14:40:00,35.42,35.42,35.4,35.41,94994.0,33.6687,33.6687,33.6497,33.6592,94994.0
2021-11-09 14:45:00,35.42,35.42,35.39,35.4,66673.0,33.6687,33.6687,33.6402,33.6497,66673.0
2021-11-09 14:50:00,35.4,35.42,35.39,35.41,64680.0,33.6497,33.6687,33.6402,33.6592,64680.0
2021-11-09 14:55:00,35.41,35.42,35.4,35.41,74791.0,33.6592,33.6687,33.6497,33.6592,74791.0
2021-11-09 15:00:00,35.42,35.47,35.41,35.47,242802.0,33.6687,33.7162,33.6592,33.7162,242802.0
2021-11-09 15:05:00,35.47,35.47,35.45,35.47,43967.0,33.7162,33.7162,33.6972,33.7162,43967.0
2021-11-09 15:10:00,35.47,35.48,35.46,35.48,39875.0,33.7162,33.7257,33.7067,33.7257,39875.0
2021-11-09 15:15:00,35.48,35.5,35.47,35.49,54867.0,33.7257,33.7447,33.7162,33.7352,54867.0
2021-11-09 15:20:00,35.5,35.52,35.48,35.52,71966.0,33.7447,33.7637,33.7257,33.7637,71966.0
2021-11-09 15:25:00,35.52,35.56,35.52,35.55,63071.0,33.7637,33.8018,33.7637,33.7923,63071.0
2021-11-09 15:30:00,35.55,35.55,35.48,35.5,142374.0,33.7923,33.7923,33.7257,33.7447,142374.0
2021-11-09 15:35:00,35.5,35.51,35.47,35.48,77543.0,33.7447,33.7542,33.7162,33.7257,77543.0
2021-11-09 15:40:00,35.49,35.56,35.48,35.54,122264.0,33.7352,33.8018,33.7257,33.7827,122264.0
2021-11-09 15:45:00,35.54,35.54,35.49,35.5,209438.0,33.7827,33.7827,33.7352,33.7447,209438.0
2021-11-09 15:50:00,35.5,35.59,35.49,35.5,515742.0,33.7447,33.8303,33.7352,33.7447,515742.0
2021-11-09 15:55:00,35.5,35.55,35.49,35.53,439125.0,33.7447,33.7923,33.7352,33.7732,439125.0
2021-11-10 09:30:00,35.59,35.8,35.5,35.73,225232.0,33.8303,34.0299,33.7447,33.9634,225232.0
2021-11-10 09:35:00,35.74,35.76,35.62,35.64,130683.0,33.9729,33.9919,33.8588,33.8778,130683.0
2021-11-10 09:40:00,35.65,35.68,35.49,35.5,90352.0,33.8873,33.9158,33.7352,33.7447,90352.0
2021-11-10 09:45:00,35.49,35.55,35.41,35.5,1796333.0,33.7352,33.7923,33.6592,33.7447,1796333.0
2021-11-10 09:50:00,35.52,35.58,35.49,35.54,30003.0,33.7637,33.8208,33.7352,33.7827,30003.0
2021-11-10 09:55:00,35.54,35.61,35.53,35.59,31186.0,33.7827,33.8493,33.7732,33.8303,31186.0
2021-11-10 10:00:00,35.6,35.64,35.59,35.63,45286.0,33.8398,33.8778,33.8303,33.8683,45286.0
2021-11-10 10:05:00,35.63,35.63,35.54,35.55,53056.0,33.8683,33.8683,33.7827,33.7923,53056.0
2021-11-10 10:10:00,35.55,35.56,35.48,35.51,28798.0,33.7923,33.8018,33.7257,33.7542,28798.0
2021-11-10 10:15:00,35.51,35.56,35.49,35.53,67001.0,33.7542,33.8018,33.7352,33.7732,67001.0
2021-11-10 10:20:00,35.53,35.56,35.5,35.55,66637.0,33.7732,33.8018,33.7447,33.7923,66637.0
2021-11-10 10:25:00,35.56,35.56,35.51,35.52,22413.0,33.8018,33.8018,33.7542,33.7637,22413.0
2021-11-10 10:30:00,35.51,35.53,35.47,35.52,31476.0,33.7542,33.7732,33.7162,33.7637,31476.0
2021-11-10 10:35:00,35.52,35.57,35.51,35.55,42828.0,33.7637,33.8113,33.7542,33.7923,42828.0
2021-11-10 10:40:00,35.55,35.56,35.48,35.49,75898.0,33.7923,33.8018,33.7257,33.7352,75898.0
2021-11-10 10:45:00,35.49,35.53,35.48,35.51,67983.0,33.7352,33.7732,33.7257,33.7542,67983.0
2021-11-10 10:50:00,35.52,35.53,35.48,35.53,48687.0,33.7637,33.7732,33.7257,33.7732,48687.0
2021-11-10 10:55:00,35.53,35.54,35.51,35.51,64899.0,33.7732,33.7827,33.7542,33.7542,64899.0
2021-11-10 11:00:00,35.52,35.55,35.51,35.55,33903.0,33.7637,33.7923,33.7542,33.7923,33903.0
2021-11-10 11:05:00,35.54,35.55,35.49,35.5,53311.0,33.7827,33.7923,33.7352,33.7447,53311.0
2021-11-10 11:10:00,35.51,35.53,35.49,35.51,59054.0,33.7542,33.7732,33.7352,33.7542,59054.0
2021-11-10 11:15:00,35.52,35.53,35.51,35.52,21120.0,33.7637,33.7732,33.7542,33.7637,21120.0
2021-11-10 11:20:00,35.53,35.54,35.52,35.54,21965.0,33.7732,33.7827,33.7637,33.7827,21965.0
2021-11-10 11:25:00,35.54,35.56,35.53,35.53,43635.0,33.7827,33.8018,33.7732,33.7732,43635.0
2021-11-10 11:30:00,35.53,35.54,35.5,35.52,47110.0,33.7732,33.7827,33.7447,33.7637,47110.0
2021-11-10 11:35:00,35.52,35.56,35.51,35.52,77835.0,33.7637,33.8018,33.7542,33.7637,77835.0
2021-11-10 11:40:00,35.52,35.54,35.51,35.52,34961.0,33.7637,33.7827,33.7542,33.7637,34961.0
2021-11-10 11:45:00,35.52,35.53,35.5,35.51,77383.0,33.7637,33.7732,33.7447,33.7542,77383.0
2021-11-10 11:50:00,35.52,35.52,35.5,35.51,13115.0,33.7637,33.7637,33.7447,33.7542,13115.0
2021-11-10 11:55:00,35.51,35.54,35.5,35.54,17947.0,33.7542,33.7827,33.7447,33.7827,17947.0
2021-11-10 12:00:00,35.54,35.56,35.53,35.55,35630.0,33.7827,33.8018,33.7732,33.7923,35630.0
2021-11-10 12:05:00,35.55,35.55,35.47,35.48,68890.0,33.7923,33.7923,33.7162,33.7257,68890.0
2021-11-10 12:10:00,35.48,35.5,35.46,35.47,23753.0,33.7257,33.7447,33.7067,33.7162,23753.0
2021-11-10 12:15:00,35.47,35.49,35.44,35.49,48522.0,33.7162,33.7352,33.6877,33.7352,48522.0
2021-11-10 12:20:00,35.49,35.49,35.45,35.48,15680.0,33.7352,33.7352,33.6972,33.7257,15680.0
2021-11-10 12:25:00,35.48,35.48,35.45,35.48,16201.0,33.7257,33.7257,33.6972,33.7257,16201.0
2021-11-10 12:30:00,35.48,35.5,35.47,35.5,12403.0,33.7257,33.7447,33.7162,33.7447,12403.0
2021-11-10 12:35:00,35.5,35.51,35.49,35.5,40006.0,33.7447,33.7542,33.7352,33.7447,40006.0
2021-11-10 12:40:00,35.5,35.5,35.46,35.49,22717.0,33.7447,33.7447,33.7067,33.7352,22717.0
2021-11-10 12:45:00,35.48,35.49,35.44,35.45,18420.0,33.7257,33.7352,33.6877,33.6972,18420.0
2021-11-10 12:50:00,35.45,35.46,35.42,35.44,10324.0,33.6972,33.7067,33.6687,33.6877,10324.0
2021-11-10 12:55:00,35.44,35.45,35.43,35.45,30196.0,33.6877,33.6972,33.6782,33.6972,30196.0
2021-11-10 13:00:00,35.45,35.46,35.42,35.44,59769.0,33.6972,33.7067,33.6687,33.6877,59769.0
2021-11-10 13:05:00,35.44,35.44,35.4,35.42,42642.0,33.6877,33.6877,33.6497,33.6687,42642.0
2021-11-10 13:10:00,35.42,35.47,35.41,35.43,62224.0,33.6687,33.7162,33.6592,33.6782,62224.0
2021-11-10 13:15:00,35.42,35.44,35.42,35.43,19572.0,33.6687,33.6877,33.6687,33.6782,19572.0
2021-11-10 13:20:00,35.43,35.47,35.42,35.47,46745.0,33.6782,33.7162,33.6687,33.7162,46745.0
2021-11-10 13:25:00,35.47,35.53,35.46,35.5,139878.0,33.7162,33.7732,33.7067,33.7447,139878.0
2021-11-10 13:30:00,35.5,35.51,35.48,35.51,54068.0,33.7447,33.7542,33.7257,33.7542,54068.0
2021-11-10 13:35:00,35.5,35.51,35.49,35.49,45534.0,33.7447,33.7542,33.7352,33.7352,45534.0
2021-11-10 13:40:00,35.5,35.52,35.48,35.51,44756.0,33.7447,33.7637,33.7257,33.7542,44756.0
2021-11-10 13:45:00,35.5,35.51,35.46,35.47,120173.0,33.7447,33.7542,33.7067,33.7162,120173.0
2021-11-10 13:50:00,35.47,35.5,35.45,35.5,25664.0,33.7162,33.7447,33.6972,33.7447,25664.0
2021-11-10 13:55:00,35.5,35.5,35.46,35.48,62117.0,33.7447,33.7447,33.7067,33.7257,62117.0
2021-11-10 14:00:00,35.47,35.47,35.42,35.45,37304.0,33.7162,33.7162,33.6687,33.6972,37304.0
2021-11-10 14:05:00,35.44,35.44,35.42,35.42,36764.0,33.6877,33.6877,33.6687,33.6687,36764.0
2021-11-10 14:10:00,35.42,35.44,35.39,35.39,47305.0,33.6687,33.6877,33.6402,33.6402,47305.0
2021-11-10 14:15:00,35.4,35.45,35.39,35.44,58910.0,33.6497,33.6972,33.6402,33.6877,58910.0
2021-11-10 14:20:00,35.43,35.45,35.39,35.4,98540.0,33.6782,33.6972,33.6402,33.6497,98540.0
2021-11-10 14:25:00,35.4,35.41,35.36,35.37,39006.0,33.6497,33.6592,33.6116,33.6212,39006.0
2021-11-10 14:30:00,35.38,35.38,35.35,35.38,37167.0,33.6307,33.6307,33.6021,33.6307,37167.0
2021-11-10 14:35:00,35.38,35.4,35.36,35.36,36145.0,33.6307,33.6497,33.6116,33.6116,36145.0
2021-11-10 14:40:00,35.37,35.38,35.34,35.35,74328.0,33.6212,33.6307,33.5926,33.6021,74328.0
2021-11-10 14:45:00,35.35,35.4,35.34,35.38,57092.0,33.6021,33.6497,33.5926,33.6307,57092.0
2021-11-10 14:50:00,35.39,35.42,35.38,35.41,53787.0,33.6402,33.6687,33.6307,33.6592,53787.0
2021-11-10 14:55:00,35.41,35.42,35.38,35.38,66401.0,33.6592,33.6687,33.6307,33.6307,66401.0
2021-11-10 15:00:00,35.39,35.4,35.37,35.39,35706.0,33.6402,33.6497,33.6212,33.6402,35706.0
2021-11-10 15:05:00,35.39,35.4,35.37,35.39,50604.0,33.6402,33.6497,33.6212,33.6402,50604.0
2021-11-10 15:10:00,35.39,35.41,35.38,35.4,64038.0,33.6402,33.6592,33.6307,33.6497,64038.0
2021-11-10 15:15:00,35.4,35.42,35.38,35.41,106637.0,33.6497,33.6687,33.6307,33.6592,106637.0
2021-11-10 15:20:00,35.41,35.44,35.36,35.36,130555.0,33.6592,33.6877,33.6116,33.6116,130555.0
2021-11-10 15:25:00,35.37,35.41,35.36,35.39,84134.0,33.6212,33.6592,33.6116,33.6402,84134.0
2021-11-10 15:30:00,35.39,35.4,35.34,35.35,124459.0,33.6402,33.6497,33.5926,33.6021,124459.0
2021-11-10 15:35:00,35.36,35.38,35.34,35.38,74077.0,33.6116,33.6307,33.5926,33.6307,74077.0
2021-11-10 15:40:00,35.38,35.4,35.34,35.34,62754.0,33.6307,33.6497,33.5926,33.5926,62754.0
2021-11-10 15:45:00,35.34,35.4,35.34,35.37,108556.0,33.5926,33.6497,33.5926,33.6212,108556.0
2021-11-10 15:50:00,35.37,35.46,35.36,35.46,277738.0,33.6212,33.7067,33.6116,33.7067,277738.0
2021-11-10 15:55:00,35.45,35.51,35.45,35.47,660158.0,33.6972,33.7542,33.6972,33.7162,660158.0
2021-11-11 09:30:00,35.41,35.5,35.31,35.31,147836.0,33.6592,33.7447,33.5641,33.5641,147836.0
2021-11-11 09:35:00,35.31,35.36,35.24,35.25,192758.0,33.5641,33.6116,33.4976,33.5071,192758.0
2021-11-11 09:40:00,35.25,35.32,35.19,35.2,231562.0,33.5071,33.5736,33.4501,33.4596,231562.0
2021-11-11 09:45:00,35.21,35.3,35.19,35.24,73859.0,33.4691,33.5546,33.4501,33.4976,73859.0
2021-11-11 09:50:00,35.24,35.25,35.08,35.09,269671.0,33.4976,33.5071,33.3455,33.355,269671.0
2021-11-11 09:55:00,35.09,35.15,35.04,35.11,87125.0,33.355,33.412,33.3075,33.374,87125.0
2021-11-11 10:00:00,35.11,35.11,35.04,35.08,145416.0,33.374,33.374,33.3075,33.3455,145416.0
2021-11-11 10:05:00,35.08,35.09,34.98,34.98,92830.0,33.3455,33.355,33.2504,33.2504,92830.0
2021-11-11 10:10:00,34.98,35.02,34.95,35.0,93937.0,33.2504,33.2885,33.2219,33.2694,93937.0
2021-11-11 10:15:00,35.0,35.05,34.99,35.0,99938.0,33.2694,33.317,33.2599,33.2694,99938.0
2021-11-11 10:20:00,35.01,35.04,35.0,35.04,34931.0,33.279,33.3075,33.2694,33.3075,34931.0
2021-11-11 10:25:00,35.04,35.1,35.03,35.1,56257.0,33.3075,33.3645,33.298,33.3645,56257.0
2021-11-11 10:30:00,35.09,35.18,35.08,35.18,59561.0,33.355,33.4405,33.3455,33.4405,59561.0
2021-11-11 10:35:00,35.18,35.18,35.13,35.16,159119.0,33.4405,33.4405,33.393,33.4215,159119.0
2021-11-11 10:40:00,35.16,35.18,35.12,35.18,43308.0,33.4215,33.4405,33.3835,33.4405,43308.0
2021-11-11 10:45:00,35.18,35.18,35.14,35.18,46012.0,33.4405,33.4405,33.4025,33.4405,46012.0
2021-11-11 10:50:00,35.18,35.2,35.16,35.19,77415.0,33.4405,33.4596,33.4215,33.4501,77415.0
2021-11-11 10:55:00,35.2,35.2,35.15,35.17,48157.0,33.4596,33.4596,33.412,33.431,48157.0
2021-11-11 11:00:00,35.17,35.19,35.12,35.14,69402.0,33.431,33.4501,33.3835,33.4025,69402.0
2021-11-11 11:05:00,35.14,35.17,35.13,35.16,43423.0,33.4025,33.431,33.393,33.4215,43423.0
2021-11-11 11:10:00,35.16,35.18,35.15,35.16,45311.0,33.4215,33.4405,33.412,33.4215,45311.0
2021-11-11 11:15:00,35.16,35.18,35.16,35.18,29210.0,33.4215,33.4405,33.4215,33.4405,29210.0
2021-11-11 11:20:00,35.18,35.19,35.14,35.15,563287.0,33.4405,33.4501,33.4025,33.412,563287.0
2021-11-11 11:25:00,35.15,35.16,34.99,35.05,334908.0,33.412,33.4215,33.2599,33.317,334908.0
2021-11-11 11:30:00,35.05,35.08,35.04,35.08,45773.0,33.317,33.3455,33.3075,33.3455,45773.0
2021-11-11 11:35:00,35.08,35.13,35.07,35.12,32029.0,33.3455,33.393,33.336,33.3835,32029.0
2021-11-11 11:40:00,35.12,35.12,35.1,35.11,51997.0,33.3835,33.3835,33.3645,33.374,51997.0
2021-11-11 11:45:00,35.11,35.14,35.08,35.13,47964.0,33.374,33.4025,33.3455,33.393,47964.0
2021-11-11 11:50:00,35.13,35.15,35.12,35.15,21537.0,33.393,33.412,33.3835,33.412,21537.0
2021-11-11 11:55:00,35.16,35.19,35.15,35.16,27106.0,33.4215,33.4501,33.412,33.4215,27106.0
2021-11-11 12:00:00,35.16,35.17,35.13,35.14,37534.0,33.4215,33.431,33.393,33.4025,37534.0
2021-11-11 12:05:00,35.14,35.16,35.13,35.15,32150.0,33.4025,33.4215,33.393,33.412,32150.0
2021-11-11 12:10:00,35.15,35.17,35.14,35.14,28451.0,33.412,33.431,33.4025,33.4025,28451.0
2021-11-11 12:15:00,35.14,35.15,35.11,35.14,31580.0,33.4025,33.412,33.374,33.4025,31580.0
2021-11-11 12:20:00,35.14,35.14,35.12,35.14,28557.0,33.4025,33.4025,33.3835,33.4025,28557.0
2021-11-11 12:25:00,35.14,35.15,35.12,35.14,33995.0,33.4025,33.412,33.3835,33.4025,33995.0
2021-11-11 12:30:00,35.14,35.16,35.13,35.16,32131.0,33.4025,33.4215,33.393,33.4215,32131.0
2021-11-11 12:35:00,35.16,35.22,35.16,35.22,58315.0,33.4215,33.4786,33.4215,33.4786,58315.0
2021-11-11 12:40:00,35.22,35.23,35.19,35.2,67585.0,33.4786,33.4881,33.4501,33.4596,67585.0
2021-11-11 12:45:00,35.2,35.21,35.17,35.19,40369.0,33.4596,33.4691,33.431,33.4501,40369.0
2021-11-11 12:50:00,35.2,35.21,35.19,35.2,28209.0,33.4596,33.4691,33.4501,33.4596,28209.0
2021-11-11 12:55:00,35.2,35.23,35.19,35.21,47475.0,33.4596,33.4881,33.4501,33.4691,47475.0
2021-11-11 13:00:00,35.2,35.21,35.17,35.19,43148.0,33.4596,33.4691,33.431,33.4501,43148.0
2021-11-11 13:05:00,35.19,35.19,35.15,35.16,43703.0,33.4501,33.4501,33.412,33.4215,43703.0
2021-11-11 13:10:00,35.16,35.18,35.15,35.18,18440.0,33.4215,33.4405,33.412,33.4405,18440.0
2021-11-11 13:15:00,35.17,35.21,35.16,35.2,42732.0,33.431,33.4691,33.4215,33.4596,42732.0
2021-11-11 13:20:00,35.2,35.23,35.19,35.23,34977.0,33.4596,33.4881,33.4501,33.4881,34977.0
2021-11-11 13:25:00,35.23,35.23,35.19,35.22,27440.0,33.4881,33.4881,33.4501,33.4786,27440.0
2021-11-11 13:30:00,35.21,35.23,35.21,35.21,33084.0,33.4691,33.4881,33.4691,33.4691,33084.0
2021-11-11 13:35:00,35.21,35.22,35.2,35.2,33293.0,33.4691,33.4786,33.4596,33.4596,33293.0
2021-11-11 13:40:00,35.2,35.21,35.18,35.19,37092.0,33.4596,33.4691,33.4405,33.4501,37092.0
2021-11-11 13:45:00,35.2,35.22,35.19,35.2,64063.0,33.4596,33.4786,33.4501,33.4596,64063.0
2021-11-11 13:50:00,35.2,35.22,35.19,35.2,34708.0,33.4596,33.4786,33.4501,33.4596,34708.0
2021-11-11 13:55:00,35.21,35.21,35.19,35.19,31581.0,33.4691,33.4691,33.4501,33.4501,31581.0
2021-11-11 14:00:00,35.19,35.2,35.19,35.19,24304.0,33.4501,33.4596,33.4501,33.4501,24304.0
2021-11-11 14:05:00,35.18,35.2,35.17,35.2,54196.0,33.4405,33.4596,33.431,33.4596,54196.0
2021-11-11 14:10:00,35.2,35.21,35.17,35.18,24540.0,33.4596,33.4691,33.431,33.4405,24540.0
2021-11-11 14:15:00,35.18,35.19,35.14,35.14,120083.0,33.4405,33.4501,33.4025,33.4025,120083.0
2021-11-11 14:20:00,35.14,35.15,35.08,35.08,78618.0,33.4025,33.412,33.3455,33.3455,78618.0
2021-11-11 14:25:00,35.09,35.1,35.07,35.09,35546.0,33.355,33.3645,33.336,33.355,35546.0
2021-11-11 14:30:00,35.09,35.1,35.06,35.08,33755.0,33.355,33.3645,33.3265,33.3455,33755.0
2021-11-11 14:35:00,35.08,35.1,35.07,35.09,37278.0,33.3455,33.3645,33.336,33.355,37278.0
2021-11-11 14:40:00,35.09,35.11,35.08,35.09,39839.0,33.355,33.374,33.3455,33.355,39839.0
2021-11-11 14:45:00,35.09,35.13,35.08,35.12,37968.0,33.355,33.393,33.3455,33.3835,37968.0
2021-11-11 14:50:00,35.12,35.15,35.12,35.15,41436.0,33.3835,33.412,33.3835,33.412,41436.0
2021-11-11 14:55:00,35.15,35.15,35.12,35.14,29606.0,33.412,33.412,33.3835,33.4025,29606.0
2021-11-11 15:00:00,35.14,35.16,35.13,35.15,49217.0,33.4025,33.4215,33.393,33.412,49217.0
2021-11-11 15:05:00,35.14,35.18,35.14,35.16,51509.0,33.4025,33.4405,33.4025,33.4215,51509.0
2021-11-11 15:10:00,35.16,35.17,35.13,35.16,43094.0,33.4215,33.431,33.393,33.4215,43094.0
2021-11-11 15:15:00,35.16,35.18,35.15,35.17,47281.0,33.4215,33.4405,33.412,33.431,47281.0
2021-11-11 15:20:00,35.18,35.19,35.16,35.19,49310.0,33.4405,33.4501,33.4215,33.4501,49310.0
2021-11-11 15:25:00,35.19,35.19,35.17,35.17,53199.0,33.4501,33.4501,33.431,33.431,53199.0
2021-11-11 15:30:00,35.17,35.18,35.14,35.18,107377.0,33.431,33.4405,33.4025,33.4405,107377.0
2021-11-11 15:35:00,35.18,35.21,35.18,35.2,88209.0,33.4405,33.4691,33.4405,33.4596,88209.0
2021-11-11 15:40:00,35.2,35.21,35.19,35.2,94540.0,33.4596,33.4691,33.4501,33.4596,94540.0
2021-11-11 15:45:00,35.2,35.2,35.17,35.17,180096.0,33.4596,33.4596,33.431,33.431,180096.0
2021-11-11 15:50:00,35.18,35.18,35.1,35.12,282094.0,33.4405,33.4405,33.3645,33.3835,282094.0
2021-11-11 15:55:00,35.12,35.13,35.1,35.11,470640.0,33.3835,33.393,33.3645,33.374,470640.0
2021-11-12 09:30:00,35.23,35.27,35.07,35.08,220575.0,33.4881,33.5261,33.336,33.3455,220575.0
2021-11-12 09:35:00,35.07,35.17,35.05,35.16,70239.0,33.336,33.431,33.317,33.4215,70239.0
2021-11-12 09:40:00,35.16,35.2,35.13,35.19,59438.0,33.4215,33.4596,33.393,33.4501,59438.0
2021-11-12 09:45:00,35.19,35.31,35.19,35.3,61399.0,33.4501,33.5641,33.4501,33.5546,61399.0
2021-11-12 09:50:00,35.31,35.31,35.23,35.23,49640.0,33.5641,33.5641,33.4881,33.4881,49640.0
2021-11-12 09:55:00,35.23,35.26,35.2,35.23,36310.0,33.4881,33.5166,33.4596,33.4881,36310.0
2021-11-12 10:00:00,35.23,35.25,35.21,35.21,47710.0,33.4881,33.5071,33.4691,33.4691,47710.0
2021-11-12 10:05:00,35.22,35.28,35.21,35.27,58710.0,33.4786,33.5356,33.4691,33.5261,58710.0
2021-11-12 10:10:00,35.27,35.29,35.25,35.25,27624.0,33.5261,33.5451,33.5071,33.5071,27624.0
2021-11-12 10:15:00,35.26,35.26,35.22,35.26,29014.0,33.5166,33.5166,33.4786,33.5166,29014.0
2021-11-12 10:20:00,35.26,35.29,35.22,35.22,42019.0,33.5166,33.5451,33.4786,33.4786,42019.0
2021-11-12 10:25:00,35.23,35.25,35.22,35.24,37870.0,33.4881,33.5071,33.4786,33.4976,37870.0
2021-11-12 10:30:00,35.24,35.3,35.22,35.27,35570.0,33.4976,33.5546,33.4786,33.5261,35570.0
2021-11-12 10:35:00,35.27,35.27,35.22,35.23,545377.0,33.5261,33.5261,33.4786,33.4881,545377.0
2021-11-12 10:40:00,35.23,35.28,35.23,35.28,18362.0,33.4881,33.5356,33.4881,33.5356,18362.0
2021-11-12 10:45:00,35.27,35.3,35.26,35.3,18616.0,33.5261,33.5546,33.5166,33.5546,18616.0
2021-11-12 10:50:00,35.3,35.32,35.29,35.31,26909.0,33.5546,33.5736,33.5451,33.5641,26909.0
2021-11-12 10:55:00,35.32,35.34,35.31,35.32,38118.0,33.5736,33.5926,33.5641,33.5736,38118.0
2021-11-12 11:00:00,35.32,35.42,35.31,35.42,156045.0,33.5736,33.6687,33.5641,33.6687,156045.0
2021-11-12 11:05:00,35.42,35.47,35.4,35.47,65103.0,33.6687,33.7162,33.6497,33.7162,65103.0
2021-11-12 11:10:00,35.47,35.49,35.44,35.45,111785.0,33.7162,33.7352,33.6877,33.6972,111785.0
2021-11-12 11:15:00,35.44,35.53,35.44,35.51,127724.0,33.6877,33.7732,33.6877,33.7542,127724.0
2021-11-12 11:20:00,35.51,35.53,35.49,35.52,32715.0,33.7542,33.7732,33.7352,33.7637,32715.0
2021-11-12 11:25:00,35.52,35.52,35.48,35.5,54323.0,33.7637,33.7637,33.7257,33.7447,54323.0
2021-11-12 11:30:00,35.5,35.52,35.48,35.48,46600.0,33.7447,33.7637,33.7257,33.7257,46600.0
2021-11-12 11:35:00,35.49,35.5,35.48,35.49,54810.0,33.7352,33.7447,33.7257,33.7352,54810.0
2021-11-12 11:40:00,35.48,35.5,35.46,35.46,163531.0,33.7257,33.7447,33.7067,33.7067,163531.0
2021-11-12 11:45:00,35.47,35.47,35.43,35.44,97504.0,33.7162,33.7162,33.6782,33.6877,97504.0
2021-11-12 11:50:00,35.44,35.44,35.43,35.44,60143.0,33.6877,33.6877,33.6782,33.6877,60143.0
2021-11-12 11:55:00,35.43,35.51,35.43,35.46,90094.0,33.6782,33.7542,33.6782,33.7067,90094.0
2021-11-12 12:00:00,35.45,35.48,35.45,35.47,51016.0,33.6972,33.7257,33.6972,33.7162,51016.0
2021-11-12 12:05:00,35.47,35.48,35.44,35.45,72440.0,33.7162,33.7257,33.6877,33.6972,72440.0
2021-11-12 12:10:00,35.45,35.47,35.43,35.47,123749.0,33.6972,33.7162,33.6782,33.7162,123749.0
2021-11-12 12:15:00,35.47,35.47,35.41,35.41,83282.0,33.7162,33.7162,33.6592,33.6592,83282.0
2021-11-12 12:20:00,35.42,35.42,35.39,35.39,38669.0,33.6687,33.6687,33.6402,33.6402,38669.0
2021-11-12 12:25:00,35.4,35.4,35.35,35.35,28120.0,33.6497,33.6497,33.6021,33.6021,28120.0
2021-11-12 12:30:00,35.36,35.37,35.34,35.35,79109.0,33.6116,33.6212,33.5926,33.6021,79109.0
2021-11-12 12:35:00,35.35,35.36,35.33,35.34,69760.0,33.6021,33.6116,33.5831,33.5926,69760.0
2021-11-12 12:40:00,35.34,35.35,35.33,35.33,41374.0,33.5926,33.6021,33.5831,33.5831,41374.0
2021-11-12 12:45:00,35.33,35.37,35.32,35.37,37540.0,33.5831,33.6212,33.5736,33.6212,37540.0
2021-11-12 12:50:00,35.36,35.36,35.31,35.32,48483.0,33.6116,33.6116,33.5641,33.5736,48483.0
2021-11-12 12:55:00,35.32,35.32,35.28,35.29,27432.0,33.5736,33.5736,33.5356,33.5451,27432.0
2021-11-12 13:00:00,35.29,35.31,35.27,35.3,60565.0,33.5451,33.5641,33.5261,33.5546,60565.0
2021-11-12 13:05:00,35.29,35.32,35.28,35.28,23332.0,33.5451,33.5736,33.5356,33.5356,23332.0
2021-11-12 13:10:00,35.29,35.32,35.28,35.3,33041.0,33.5451,33.5736,33.5356,33.5546,33041.0
2021-11-12 13:15:00,35.3,35.31,35.29,35.3,33903.0,33.5546,33.5641,33.5451,33.5546,33903.0
2021-11-12 13:20:00,35.3,35.31,35.27,35.27,27796.0,33.5546,33.5641,33.5261,33.5261,27796.0
2021-11-12 13:25:00,35.27,35.3,35.27,35.27,43148.0,33.5261,33.5546,33.5261,33.5261,43148.0
2021-11-12 13:30:00,35.28,35.33,35.27,35.33,30227.0,33.5356,33.5831,33.5261,33.5831,30227.0
2021-11-12 13:35:00,35.33,35.33,35.29,35.33,99621.0,33.5831,33.5831,33.5451,33.5831,99621.0
2021-11-12 13:40:00,35.33,35.34,35.32,35.34,28746.0,33.5831,33.5926,33.5736,33.5926,28746.0
2021-11-12 13:45:00,35.34,35.34,35.31,35.32,15607.0,33.5926,33.5926,33.5641,33.5736,15607.0
2021-11-12 13:50:00,35.32,35.33,35.31,35.31,32526.0,33.5736,33.5831,33.5641,33.5641,32526.0
2021-11-12 13:55:00,35.31,35.32,35.3,35.31,39268.0,33.5641,33.5736,33.5546,33.5641,39268.0
2021-11-12 14:00:00,35.31,35.31,35.29,35.3,19036.0,33.5641,33.5641,33.5451,33.5546,19036.0
2021-11-12 14:05:00,35.3,35.31,35.29,35.31,15691.0,33.5546,33.5641,33.5451,33.5641,15691.0
2021-11-12 14:10:00,35.31,35.32,35.29,35.3,40146.0,33.5641,33.5736,33.5451,33.5546,40146.0
2021-11-12 14:15:00,35.29,35.3,35.28,35.3,36038.0,33.5451,33.5546,33.5356,33.5546,36038.0
2021-11-12 14:20:00,35.29,35.3,35.26,35.27,15812.0,33.5451,33.5546,33.5166,33.5261,15812.0
2021-11-12 14:25:00,35.26,35.27,35.23,35.23,28240.0,33.5166,33.5261,33.4881,33.4881,28240.0
2021-11-12 14:30:00,35.23,35.24,35.23,35.23,28924.0,33.4881,33.4976,33.4881,33.4881,28924.0
2021-11-12 14:35:00,35.23,35.25,35.23,35.25,18619.0,33.4881,33.5071,33.4881,33.5071,18619.0
2021-11-12 14:40:00,35.25,35.25,35.22,35.23,21780.0,33.5071,33.5071,33.4786,33.4881,21780.0
2021-11-12 14:45:00,35.23,35.25,35.22,35.23,47214.0,33.4881,33.5071,33.4786,33.4881,47214.0
2021-11-12 14:50:00,35.23,35.24,35.22,35.23,32292.0,33.4881,33.4976,33.4786,33.4881,32292.0
2021-11-12 14:55:00,35.24,35.29,35.23,35.27,37448.0,33.4976,33.5451,33.4881,33.5261,37448.0
2021-11-12 15:00:00,35.27,35.29,35.26,35.29,21106.0,33.5261,33.5451,33.5166,33.5451,21106.0
2021-11-12 15:05:00,35.29,35.32,35.28,35.3,31339.0,33.5451,33.5736,33.5356,33.5546,31339.0
2021-11-12 15:10:00,35.3,35.31,35.28,35.3,47998.0,33.5546,33.5641,33.5356,33.5546,47998.0
2021-11-12 15:15:00,35.31,35.32,35.3,35.3,44265.0,33.5641,33.5736,33.5546,33.5546,44265.0
2021-11-12 15:20:00,35.3,35.32,35.29,35.31,69665.0,33.5546,33.5736,33.5451,33.5641,69665.0
2021-11-12 15:25:00,35.31,35.32,35.29,35.3,74439.0,33.5641,33.5736,33.5451,33.5546,74439.0
2021-11-12 15:30:00,35.3,35.34,35.28,35.33,109117.0,33.5546,33.5926,33.5356,33.5831,109117.0
2021-11-12 15:35:00,35.34,35.34,35.26,35.27,219695.0,33.5926,33.5926,33.5166,33.5261,219695.0
2021-11-12 15:40:00,35.27,35.28,35.23,35.23,99750.0,33.5261,33.5356,33.4881,33.4881,99750.0
2021-11-12 15:45:00,35.23,35.24,35.19,35.2,161046.0,33.4881,33.4976,33.4501,33.4596,161046.0
2021-11-12 15:50:00,35.21,35.25,35.2,35.21,430635.0,33.4691,33.5071,33.4596,33.4691,430635.0
2021-11-12 15:55:00,35.21,35.23,35.19,35.21,435090.0,33.4691,33.4881,33.4501,33.4691,435090.0
2021-11-15 09:30:00,35.3,35.44,35.3,35.43,169297.0,33.5546,33.6877,33.5546,33.6782,169297.0
2021-11-15 09:35:00,35.43,35.45,35.27,35.3,73525.0,33.6782,33.6972,33.5261,33.5546,73525.0
2021-11-15 09:40:00,35.29,35.31,35.17,35.19,110338.0,33.5451,33.5641,33.431,33.4501,110338.0
2021-11-15 09:45:00,35.19,35.21,35.15,35.2,117600.0,33.4501,33.4691,33.412,33.4596,117600.0
2021-11-15 09:50:00,35.21,35.25,35.18,35.21,62936.0,33.4691,33.5071,33.4405,33.4691,62936.0
2021-11-15 09:55:00,35.22,35.25,35.19,35.25,49709.0,33.4786,33.5071,33.4501,33.5071,49709.0
2021-11-15 10:00:00,35.25,35.27,35.19,35.24,88347.0,33.5071,33.5261,33.4501,33.4976,88347.0
2021-11-15 10:05:00,35.24,35.3,35.23,35.3,60963.0,33.4976,33.5546,33.4881,33.5546,60963.0
2021-11-15 10:10:00,35.29,35.38,35.29,35.38,56402.0,33.5451,33.6307,33.5451,33.6307,56402.0
2021-11-15 10:15:00,35.38,35.42,35.37,35.4,62421.0,33.6307,33.6687,33.6212,33.6497,62421.0
2021-11-15 10:20:00,35.41,35.43,35.38,35.4,74223.0,33.6592,33.6782,33.6307,33.6497,74223.0
2021-11-15 10:25:00,35.4,35.44,35.4,35.43,54606.0,33.6497,33.6877,33.6497,33.6782,54606.0
2021-11-15 10:30:00,35.42,35.43,35.37,35.38,92505.0,33.6687,33.6782,33.6212,33.6307,92505.0
2021-11-15 10:35:00,35.38,35.39,35.35,35.38,62911.0,33.6307,33.6402,33.6021,33.6307,62911.0
2021-11-15 10:40:00,35.38,35.39,35.33,35.36,79632.0,33.6307,33.6402,33.5831,33.6116,79632.0
2021-11-15 10:45:00,35.36,35.38,35.34,35.38,69655.0,33.6116,33.6307,33.5926,33.6307,69655.0
2021-11-15 10:50:00,35.38,35.38,35.34,35.38,79583.0,33.6307,33.6307,33.5926,33.6307,79583.0
2021-11-15 10:55:00,35.37,35.38,35.3,35.3,70983.0,33.6212,33.6307,33.5546,33.5546,70983.0
2021-11-15 11:00:00,35.3,35.33,35.29,35.29,84643.0,33.5546,33.5831,33.5451,33.5451,84643.0
2021-11-15 11:05:00,35.29,35.35,35.29,35.33,62249.0,33.5451,33.6021,33.5451,33.5831,62249.0
2021-11-15 11:10:00,35.33,35.34,35.3,35.32,134639.0,33.5831,33.5926,33.5546,33.5736,134639.0
2021-11-15 11:15:00,35.32,35.35,35.31,35.33,82008.0,33.5736,33.6021,33.5641,33.5831,82008.0
2021-11-15 11:20:00,35.32,35.33,35.32,35.32,27496.0,33.5736,33.5831,33.5736,33.5736,27496.0
2021-11-15 11:25:00,35.32,35.33,35.31,35.32,73486.0,33.5736,33.5831,33.5641,33.5736,73486.0
2021-11-15 11:30:00,35.31,35.32,35.26,35.29,62765.0,33.5641,33.5736,33.5166,33.5451,62765.0
2021-11-15 11:35:00,35.29,35.3,35.23,35.28,53276.0,33.5451,33.5546,33.4881,33.5356,53276.0
2021-11-15 11:40:00,35.28,35.29,35.22,35.22,85046.0,33.5356,33.5451,33.4786,33.4786,85046.0
2021-11-15 11:45:00,35.22,35.24,35.21,35.23,43279.0,33.4786,33.4976,33.4691,33.4881,43279.0
2021-11-15 11:50:00,35.22,35.24,35.2,35.22,69977.0,33.4786,33.4976,33.4596,33.4786,69977.0
2021-11-15 11:55:00,35.22,35.24,35.22,35.23,36589.0,33.4786,33.4976,33.4786,33.4881,36589.0
2021-11-15 12:00:00,35.23,35.25,35.2,35.22,73652.0,33.4881,33.5071,33.4596,33.4786,73652.0
2021-11-15 12:05:00,35.22,35.26,35.21,35.26,49231.0,33.4786,33.5166,33.4691,33.5166,49231.0
2021-11-15 12:10:00,35.27,35.28,35.25,35.26,39871.0,33.5261,33.5356,33.5071,33.5166,39871.0
2021-11-15 12:15:00,35.26,35.29,35.24,35.29,35662.0,33.5166,33.5451,33.4976,33.5451,35662.0
2021-11-15 12:20:00,35.29,35.3,35.24,35.26,95516.0,33.5451,33.5546,33.4976,33.5166,95516.0
2021-11-15 12:25:00,35.26,35.27,35.24,35.25,43076.0,33.5166,33.5261,33.4976,33.5071,43076.0
2021-11-15 12:30:00,35.25,35.31,35.25,35.27,104095.0,33.5071,33.5641,33.5071,33.5261,104095.0
2021-11-15 12:35:00,35.27,35.27,35.25,35.27,41625.0,33.5261,33.5261,33.5071,33.5261,41625.0
2021-11-15 12:40:00,35.27,35.3,35.26,35.29,81990.0,33.5261,33.5546,33.5166,33.5451,81990.0
2021-11-15 12:45:00,35.29,35.29,35.25,35.27,57330.0,33.5451,33.5451,33.5071,33.5261,57330.0
2021-11-15 12:50:00,35.27,35.29,35.26,35.27,68649.0,33.5261,33.5451,33.5166,33.5261,68649.0
2021-11-15 12:55:00,35.27,35.33,35.26,35.33,127981.0,33.5261,33.5831,33.5166,33.5831,127981.0
2021-11-15 13:00:00,35.33,35.38,35.33,35.35,86629.0,33.5831,33.6307,33.5831,33.6021,86629.0
2021-11-15 13:05:00,35.34,35.35,35.3,35.3,83255.0,33.5926,33.6021,33.5546,33.5546,83255.0
2021-11-15 13:10:00,35.3,35.34,35.3,35.34,73806.0,33.5546,33.5926,33.5546,33.5926,73806.0
2021-11-15 13:15:00,35.33,35.34,35.3,35.3,90820.0,33.5831,33.5926,33.5546,33.5546,90820.0
2021-11-15 13:20:00,35.3,35.31,35.27,35.31,77606.0,33.5546,33.5641,33.5261,33.5641,77606.0
2021-11-15 13:25:00,35.3,35.31,35.28,35.29,38832.0,33.5546,33.5641,33.5356,33.5451,38832.0
2021-11-15 13:30:00,35.29,35.3,35.27,35.29,74176.0,33.5451,33.5546,33.5261,33.5451,74176.0
2021-11-15 13:35:00,35.29,35.31,35.28,35.3,136603.0,33.5451,33.5641,33.5356,33.5546,136603.0
2021-11-15 13:40:00,35.3,35.32,35.28,35.3,75062.0,33.5546,33.5736,33.5356,33.5546,75062.0
2021-11-15 13:45:00,35.3,35.31,35.29,35.3,85529.0,33.5546,33.5641,33.5451,33.5546,85529.0
2021-11-15 13:50:00,35.3,35.31,35.3,35.3,75567.0,33.5546,33.5641,33.5546,33.5546,75567.0
2021-11-15 13:55:00,35.3,35.31,35.28,35.3,114173.0,33.5546,33.5641,33.5356,33.5546,114173.0
2021-11-15 14:00:00,35.3,35.33,35.29,35.3,116347.0,33.5546,33.5831,33.5451,33.5546,116347.0
2021-11-15 14:05:00,35.29,35.3,35.27,35.27,93498.0,33.5451,33.5546,33.5261,33.5261,93498.0
2021-11-15 14:10:00,35.27,35.29,35.26,35.27,61074.0,33.5261,33.5451,33.5166,33.5261,61074.0
2021-11-15 14:15:00,35.27,35.27,35.25,35.27,52526.0,33.5261,33.5261,33.5071,33.5261,52526.0
2021-11-15 14:20:00,35.27,35.27,35.25,35.26,40228.0,33.5261,33.5261,33.5071,33.5166,40228.0
2021-11-15 14:25:00,35.25,35.26,35.23,35.25,64202.0,33.5071,33.5166,33.4881,33.5071,64202.0
2021-11-15 14:30:00,35.26,35.26,35.21,35.24,89702.0,33.5166,33.5166,33.4691,33.4976,89702.0
2021-11-15 14:35:00,35.23,35.26,35.21,35.22,94280.0,33.4881,33.5166,33.4691,33.4786,94280.0
2021-11-15 14:40:00,35.22,35.25,35.22,35.23,58169.0,33.4786,33.5071,33.4786,33.4881,58169.0
2021-11-15 14:45:00,35.22,35.23,35.2,35.2,66036.0,33.4786,33.4881,33.4596,33.4596,66036.0
2021-11-15 14:50:00,35.2,35.23,35.2,35.21,67840.0,33.4596,33.4881,33.4596,33.4691,67840.0
2021-11-15 14:55:00,35.21,35.23,35.2,35.2,90468.0,33.4691,33.4881,33.4596,33.4596,90468.0
2021-11-15 15:00:00,35.2,35.23,35.19,35.22,61428.0,33.4596,33.4881,33.4501,33.4786,61428.0
2021-11-15 15:05:00,35.22,35.24,35.21,35.22,54789.0,33.4786,33.4976,33.4691,33.4786,54789.0
2021-11-15 15:10:00,35.22,35.23,35.21,35.21,43343.0,33.4786,33.4881,33.4691,33.4691,43343.0
2021-11-15 15:15:00,35.21,35.22,35.19,35.19,91722.0,33.4691,33.4786,33.4501,33.4501,91722.0
2021-11-15 15:20:00,35.19,35.22,35.19,35.2,86832.0,33.4501,33.4786,33.4501,33.4596,86832.0
2021-11-15 15:25:00,35.2,35.23,35.19,35.21,91392.0,33.4596,33.4881,33.4501,33.4691,91392.0
2021-11-15 15:30:00,35.22,35.22,35.19,35.2,78608.0,33.4786,33.4786,33.4501,33.4596,78608.0
2021-11-15 15:35:00,35.2,35.21,35.18,35.2,77585.0,33.4596,33.4691,33.4405,33.4596,77585.0
2021-11-15 15:40:00,35.2,35.23,35.19,35.19,133689.0,33.4596,33.4881,33.4501,33.4501,133689.0
2021-11-15 15:45:00,35.2,35.2,35.19,35.2,47475.0,33.4596,33.4596,33.4501,33.4596,47475.0
2021-11-15 15:50:00,35.19,35.24,35.19,35.21,401527.0,33.4501,33.4976,33.4501,33.4691,401527.0
2021-11-15 15:55:00,35.22,35.23,35.19,35.19,636880.0,33.4786,33.4881,33.4501,33.4501,636880.0
2021-11-16 09:30:00,35.35,35.41,35.24,35.39,116470.0,33.6021,33.6592,33.4976,33.6402,116470.0
2021-11-16 09:35:00,35.38,35.48,35.38,35.46,61927.0,33.6307,33.7257,33.6307,33.7067,61927.0
2021-11-16 09:40:00,35.47,35.5,35.37,35.37,49072.0,33.7162,33.7447,33.6212,33.6212,49072.0
2021-11-16 09:45:00,35.37,35.45,35.36,35.42,49682.0,33.6212,33.6972,33.6116,33.6687,49682.0
2021-11-16 09:50:00,35.43,35.43,35.32,35.37,119469.0,33.6782,33.6782,33.5736,33.6212,119469.0
2021-11-16 09:55:00,35.38,35.39,35.32,35.34,58045.0,33.6307,33.6402,33.5736,33.5926,58045.0
2021-11-16 10:00:00,35.34,35.36,35.33,35.36,81075.0,33.5926,33.6116,33.5831,33.6116,81075.0
2021-11-16 10:05:00,35.35,35.38,35.33,35.34,64830.0,33.6021,33.6307,33.5831,33.5926,64830.0
2021-11-16 10:10:00,35.34,35.36,35.33,35.34,80211.0,33.5926,33.6116,33.5831,33.5926,80211.0
2021-11-16 10:15:00,35.34,35.35,35.28,35.3,70774.0,33.5926,33.6021,33.5356,33.5546,70774.0
2021-11-16 10:20:00,35.3,35.32,35.29,35.3,121278.0,33.5546,33.5736,33.5451,33.5546,121278.0
2021-11-16 10:25:00,35.3,35.31,35.28,35.3,61504.0,33.5546,33.5641,33.5356,33.5546,61504.0
2021-11-16 10:30:00,35.3,35.3,35.27,35.27,52891.0,33.5546,33.5546,33.5261,33.5261,52891.0
2021-11-16 10:35:00,35.28,35.3,35.25,35.29,81315.0,33.5356,33.5546,33.5071,33.5451,81315.0
2021-11-16 10:40:00,35.29,35.3,35.22,35.24,113952.0,33.5451,33.5546,33.4786,33.4976,113952.0
2021-11-16 10:45:00,35.25,35.26,35.24,35.25,105831.0,33.5071,33.5166,33.4976,33.5071,105831.0
2021-11-16 10:50:00,35.25,35.3,35.24,35.27,62732.0,33.5071,33.5546,33.4976,33.5261,62732.0
2021-11-16 10:55:00,35.27,35.28,35.24,35.28,53857.0,33.5261,33.5356,33.4976,33.5356,53857.0
2021-11-16 11:00:00,35.27,35.29,35.24,35.25,418489.0,33.5261,33.5451,33.4976,33.5071,418489.0
2021-11-16 11:05:00,35.25,35.27,35.23,35.26,100989.0,33.5071,33.5261,33.4881,33.5166,100989.0
2021-11-16 11:10:00,35.27,35.33,35.26,35.32,140506.0,33.5261,33.5831,33.5166,33.5736,140506.0
2021-11-16 11:15:00,35.32,35.41,35.32,35.4,62435.0,33.5736,33.6592,33.5736,33.6497,62435.0
2021-11-16 11:20:00,35.39,35.4,35.3,35.3,285732.0,33.6402,33.6497,33.5546,33.5546,285732.0
2021-11-16 11:25:00,35.3,35.31,35.27,35.3,81859.0,33.5546,33.5641,33.5261,33.5546,81859.0
2021-11-16 11:30:00,35.3,35.4,35.28,35.39,587943.0,33.5546,33.6497,33.5356,33.6402,587943.0
2021-11-16 11:35:00,35.39,35.5,35.38,35.48,95673.0,33.6402,33.7447,33.6307,33.7257,95673.0
2021-11-16 11:40:00,35.48,35.55,35.47,35.53,82415.0,33.7257,33.7923,33.7162,33.7732,82415.0
2021-11-16 11:45:00,35.53,35.56,35.51,35.52,53192.0,33.7732,33.8018,33.7542,33.7637,53192.0
2021-11-16 11:50:00,35.52,35.54,35.51,35.51,46437.0,33.7637,33.7827,33.7542,33.7542,46437.0
2021-11-16 11:55:00,35.51,35.52,35.45,35.46,44513.0,33.7542,33.7637,33.6972,33.7067,44513.0
2021-11-16 12:00:00,35.46,35.46,35.42,35.42,26995.0,33.7067,33.7067,33.6687,33.6687,26995.0
2021-11-16 12:05:00,35.42,35.44,35.39,35.4,29378.0,33.6687,33.6877,33.6402,33.6497,29378.0
2021-11-16 12:10:00,35.4,35.41,35.39,35.4,28295.0,33.6497,33.6592,33.6402,33.6497,28295.0
2021-11-16 12:15:00,35.4,35.44,35.39,35.44,40217.0,33.6497,33.6877,33.6402,33.6877,40217.0
2021-11-16 12:20:00,35.43,35.44,35.41,35.43,28865.0,33.6782,33.6877,33.6592,33.6782,28865.0
2021-11-16 12:25:00,35.43,35.43,35.4,35.4,32149.0,33.6782,33.6782,33.6497,33.6497,32149.0
2021-11-16 12:30:00,35.4,35.41,35.39,35.4,33730.0,33.6497,33.6592,33.6402,33.6497,33730.0
2021-11-16 12:35:00,35.4,35.4,35.38,35.4,41630.0,33.6497,33.6497,33.6307,33.6497,41630.0
2021-11-16 12:40:00,35.4,35.41,35.39,35.4,64316.0,33.6497,33.6592,33.6402,33.6497,64316.0
2021-11-16 12:45:00,35.4,35.4,35.35,35.35,31799.0,33.6497,33.6497,33.6021,33.6021,31799.0
2021-11-16 12:50:00,35.35,35.36,35.34,35.34,59510.0,33.6021,33.6116,33.5926,33.5926,59510.0
2021-11-16 12:55:00,35.34,35.36,35.32,35.32,54149.0,33.5926,33.6116,33.5736,33.5736,54149.0
2021-11-16 13:00:00,35.32,35.33,35.31,35.33,63281.0,33.5736,33.5831,33.5641,33.5831,63281.0
2021-11-16 13:05:00,35.33,35.33,35.3,35.32,31702.0,33.5831,33.5831,33.5546,33.5736,31702.0
2021-11-16 13:10:00,35.32,35.35,35.31,35.34,36110.0,33.5736,33.6021,33.5641,33.5926,36110.0
2021-11-16 13:15:00,35.34,35.34,35.31,35.32,27403.0,33.5926,33.5926,33.5641,33.5736,27403.0
2021-11-16 13:20:00,35.32,35.34,35.31,35.32,52359.0,33.5736,33.5926,33.5641,33.5736,52359.0
2021-11-16 13:25:00,35.31,35.35,35.31,35.34,48999.0,33.5641,33.6021,33.5641,33.5926,48999.0
2021-11-16 13:30:00,35.34,35.35,35.33,35.34,67187.0,33.5926,33.6021,33.5831,33.5926,67187.0
2021-11-16 13:35:00,35.34,35.34,35.32,35.32,21001.0,33.5926,33.5926,33.5736,33.5736,21001.0
2021-11-16 13:40:00,35.33,35.33,35.29,35.3,35559.0,33.5831,33.5831,33.5451,33.5546,35559.0
2021-11-16 13:45:00,35.3,35.31,35.28,35.3,31861.0,33.5546,33.5641,33.5356,33.5546,31861.0
2021-11-16 13:50:00,35.3,35.31,35.29,35.3,45229.0,33.5546,33.5641,33.5451,33.5546,45229.0
2021-11-16 13:55:00,35.29,35.32,35.28,35.32,93231.0,33.5451,33.5736,33.5356,33.5736,93231.0
2021-11-16 14:00:00,35.32,35.35,35.31,35.34,48836.0,33.5736,33.6021,33.5641,33.5926,48836.0
2021-11-16 14:05:00,35.34,35.35,35.33,35.34,34623.0,33.5926,33.6021,33.5831,33.5926,34623.0
2021-11-16 14:10:00,35.34,35.34,35.3,35.32,60790.0,33.5926,33.5926,33.5546,33.5736,60790.0
2021-11-16 14:15:00,35.31,35.32,35.29,35.29,56192.0,33.5641,33.5736,33.5451,33.5451,56192.0
2021-11-16 14:20:00,35.29,35.31,35.28,35.29,36050.0,33.5451,33.5641,33.5356,33.5451,36050.0
2021-11-16 14:25:00,35.3,35.3,35.28,35.3,24660.0,33.5546,33.5546,33.5356,33.5546,24660.0
2021-11-16 14:30:00,35.3,35.32,35.29,35.32,124124.0,33.5546,33.5736,33.5451,33.5736,124124.0
2021-11-16 14:35:00,35.32,35.32,35.28,35.28,50304.0,33.5736,33.5736,33.5356,33.5356,50304.0
2021-11-16 14:40:00,35.29,35.29,35.27,35.27,11079.0,33.5451,33.5451,33.5261,33.5261,11079.0
2021-11-16 14:45:00,35.27,35.27,35.25,35.26,28773.0,33.5261,33.5261,33.5071,33.5166,28773.0
2021-11-16 14:50:00,35.25,35.26,35.24,35.25,37176.0,33.5071,33.5166,33.4976,33.5071,37176.0
2021-11-16 14:55:00,35.25,35.27,35.24,35.26,29957.0,33.5071,33.5261,33.4976,33.5166,29957.0
2021-11-16 15:00:00,35.26,35.27,35.23,35.23,47963.0,33.5166,33.5261,33.4881,33.4881,47963.0
2021-11-16 15:05:00,35.24,35.25,35.22,35.25,51952.0,33.4976,33.5071,33.4786,33.5071,51952.0
2021-11-16 15:10:00,35.25,35.25,35.24,35.25,13140.0,33.5071,33.5071,33.4976,33.5071,13140.0
2021-11-16 15:15:00,35.25,35.27,35.23,35.23,48414.0,33.5071,33.5261,33.4881,33.4881,48414.0
2021-11-16 15:20:00,35.23,35.25,35.21,35.23,67945.0,33.4881,33.5071,33.4691,33.4881,67945.0
2021-11-16 15:25:00,35.24,35.26,35.2,35.22,171408.0,33.4976,33.5166,33.4596,33.4786,171408.0
2021-11-16 15:30:00,35.22,35.23,35.2,35.21,75887.0,33.4786,33.4881,33.4596,33.4691,75887.0
2021-11-16 15:35:00,35.21,35.22,35.17,35.17,187704.0,33.4691,33.4786,33.431,33.431,187704.0
2021-11-16 15:40:00,35.18,35.19,35.17,35.19,44608.0,33.4405,33.4501,33.431,33.4501,44608.0
2021-11-16 15:45:00,35.19,35.2,35.13,35.13,144695.0,33.4501,33.4596,33.393,33.393,144695.0
2021-11-16 15:50:00,35.13,35.15,35.1,35.14,354326.0,33.393,33.412,33.3645,33.4025,354326.0
2021-11-16 15:55:00,35.14,35.16,35.11,35.15,467013.0,33.4025,33.4215,33.374,33.412,467013.0
2021-11-17 09:30:00,35.12,35.24,34.94,35.17,171367.0,33.3835,33.4976,33.2124,33.431,171367.0
2021-11-17 09:35:00,35.16,35.17,35.06,35.11,87710.0,33.4215,33.431,33.3265,33.374,87710.0
2021-11-17 09:40:00,35.11,35.15,35.08,35.12,77231.0,33.374,33.412,33.3455,33.3835,77231.0
2021-11-17 09:45:00,35.12,35.13,35.04,35.07,81443.0,33.3835,33.393,33.3075,33.336,81443.0
2021-11-17 09:50:00,35.07,35.16,35.06,35.15,64893.0,33.336,33.4215,33.3265,33.412,64893.0
2021-11-17 09:55:00,35.15,35.17,35.06,35.07,78821.0,33.412,33.431,33.3265,33.336,78821.0
2021-11-17 10:00:00,35.06,35.11,35.03,35.09,141656.0,33.3265,33.374,33.298,33.355,141656.0
2021-11-17 10:05:00,35.09,35.14,35.08,35.09,56087.0,33.355,33.4025,33.3455,33.355,56087.0
2021-11-17 10:10:00,35.09,35.11,35.06,35.1,27997.0,33.355,33.374,33.3265,33.3645,27997.0
2021-11-17 10:15:00,35.1,35.2,35.09,35.19,82233.0,33.3645,33.4596,33.355,33.4501,82233.0
2021-11-17 10:20:00,35.19,35.19,35.14,35.15,36867.0,33.4501,33.4501,33.4025,33.412,36867.0
2021-11-17 10:25:00,35.15,35.15,35.08,35.11,56209.0,33.412,33.412,33.3455,33.374,56209.0
2021-11-17 10:30:00,35.11,35.12,35.04,35.09,633694.0,33.374,33.3835,33.3075,33.355,633694.0
2021-11-17 10:35:00,35.08,35.13,35.07,35.12,51795.0,33.3455,33.393,33.336,33.3835,51795.0
2021-11-17 10:40:00,35.12,35.13,35.1,35.13,42003.0,33.3835,33.393,33.3645,33.393,42003.0
2021-11-17 10:45:00,35.13,35.16,35.12,35.16,32342.0,33.393,33.4215,33.3835,33.4215,32342.0
2021-11-17 10:50:00,35.16,35.16,35.1,35.15,96382.0,33.4215,33.4215,33.3645,33.412,96382.0
2021-11-17 10:55:00,35.15,35.18,35.13,35.14,66762.0,33.412,33.4405,33.393,33.4025,66762.0
2021-11-17 11:00:00,35.14,35.15,35.12,35.14,41422.0,33.4025,33.412,33.3835,33.4025,41422.0
2021-11-17 11:05:00,35.14,35.16,35.12,35.16,52170.0,33.4025,33.4215,33.3835,33.4215,52170.0
2021-11-17 11:10:00,35.16,35.19,35.14,35.16,84334.0,33.4215,33.4501,33.4025,33.4215,84334.0
2021-11-17 11:15:00,35.16,35.18,35.15,35.16,76700.0,33.4215,33.4405,33.412,33.4215,76700.0
2021-11-17 11:20:00,35.16,35.17,35.07,35.08,74595.0,33.4215,33.431,33.336,33.3455,74595.0
2021-11-17 11:25:00,35.08,35.12,35.07,35.09,56678.0,33.3455,33.3835,33.336,33.355,56678.0
2021-11-17 11:30:00,35.09,35.14,35.09,35.13,66086.0,33.355,33.4025,33.355,33.393,66086.0
2021-11-17 11:35:00,35.13,35.13,35.09,35.09,33417.0,33.393,33.393,33.355,33.355,33417.0
2021-11-17 11:40:00,35.09,35.11,35.05,35.05,51104.0,33.355,33.374,33.317,33.317,51104.0
2021-11-17 11:45:00,35.06,35.07,35.05,35.07,66034.0,33.3265,33.336,33.317,33.336,66034.0
2021-11-17 11:50:00,35.06,35.1,35.04,35.09,66617.0,33.3265,33.3645,33.3075,33.355,66617.0
2021-11-17 11:55:00,35.09,35.15,35.09,35.13,36691.0,33.355,33.412,33.355,33.393,36691.0
2021-11-17 12:00:00,35.14,35.17,35.12,35.17,57514.0,33.4025,33.431,33.3835,33.431,57514.0
2021-11-17 12:05:00,35.18,35.19,35.14,35.19,68494.0,33.4405,33.4501,33.4025,33.4501,68494.0
2021-11-17 12:10:00,35.19,35.2,35.16,35.17,67990.0,33.4501,33.4596,33.4215,33.431,67990.0
2021-11-17 12:15:00,35.18,35.2,35.17,35.19,37022.0,33.4405,33.4596,33.431,33.4501,37022.0
2021-11-17 12:20:00,35.19,35.21,35.18,35.21,55475.0,33.4501,33.4691,33.4405,33.4691,55475.0
2021-11-17 12:25:00,35.21,35.22,35.17,35.22,56239.0,33.4691,33.4786,33.431,33.4786,56239.0
2021-11-17 12:30:00,35.22,35.23,35.19,35.2,70691.0,33.4786,33.4881,33.4501,33.4596,70691.0
2021-11-17 12:35:00,35.2,35.24,35.2,35.23,29387.0,33.4596,33.4976,33.4596,33.4881,29387.0
2021-11-17 12:40:00,35.23,35.27,35.23,35.27,28921.0,33.4881,33.5261,33.4881,33.5261,28921.0
2021-11-17 12:45:00,35.27,35.28,35.25,35.26,66398.0,33.5261,33.5356,33.5071,33.5166,66398.0
2021-11-17 12:50:00,35.27,35.28,35.24,35.26,84771.0,33.5261,33.5356,33.4976,33.5166,84771.0
2021-11-17 12:55:00,35.26,35.29,35.25,35.28,41817.0,33.5166,33.5451,33.5071,33.5356,41817.0
2021-11-17 13:00:00,35.27,35.29,35.26,35.27,47579.0,33.5261,33.5451,33.5166,33.5261,47579.0
2021-11-17 13:05:00,35.27,35.32,35.27,35.31,22827.0,33.5261,33.5736,33.5261,33.5641,22827.0
2021-11-17 13:10:00,35.32,35.35,35.31,35.35,46752.0,33.5736,33.6021,33.5641,33.6021,46752.0
2021-11-17 13:15:00,35.35,35.35,35.3,35.32,59740.0,33.6021,33.6021,33.5546,33.5736,59740.0
2021-11-17 13:20:00,35.32,35.32,35.29,35.32,71893.0,33.5736,33.5736,33.5451,33.5736,71893.0
2021-11-17 13:25:00,35.32,35.32,35.29,35.31,62269.0,33.5736,33.5736,33.5451,33.5641,62269.0
2021-11-17 13:30:00,35.31,35.32,35.3,35.3,16120.0,33.5641,33.5736,33.5546,33.5546,16120.0
2021-11-17 13:35:00,35.31,35.32,35.28,35.29,81457.0,33.5641,33.5736,33.5356,33.5451,81457.0
2021-11-17 13:40:00,35.3,35.31,35.29,35.3,71081.0,33.5546,33.5641,33.5451,33.5546,71081.0
2021-11-17 13:45:00,35.3,35.31,35.29,35.3,50804.0,33.5546,33.5641,33.5451,33.5546,50804.0
2021-11-17 13:50:00,35.3,35.3,35.28,35.29,42496.0,33.5546,33.5546,33.5356,33.5451,42496.0
2021-11-17 13:55:00,35.29,35.36,35.28,35.36,102913.0,33.5451,33.6116,33.5356,33.6116,102913.0
2021-11-17 14:00:00,35.36,35.38,35.34,35.37,121161.0,33.6116,33.6307,33.5926,33.6212,121161.0
2021-11-17 14:05:00,35.37,35.37,35.34,35.36,65285.0,33.6212,33.6212,33.5926,33.6116,65285.0
2021-11-17 14:10:00,35.36,35.37,35.34,35.36,56295.0,33.6116,33.6212,33.5926,33.6116,56295.0
2021-11-17 14:15:00,35.37,35.37,35.32,35.34,95537.0,33.6212,33.6212,33.5736,33.5926,95537.0
2021-11-17 14:20:00,35.34,35.37,35.33,35.37,78325.0,33.5926,33.6212,33.5831,33.6212,78325.0
2021-11-17 14:25:00,35.37,35.38,35.35,35.37,75717.0,33.6212,33.6307,33.6021,33.6212,75717.0
2021-11-17 14:30:00,35.38,35.4,35.37,35.39,86733.0,33.6307,33.6497,33.6212,33.6402,86733.0
2021-11-17 14:35:00,35.39,35.41,35.38,35.41,26194.0,33.6402,33.6592,33.6307,33.6592,26194.0
2021-11-17 14:40:00,35.41,35.46,35.4,35.45,153057.0,33.6592,33.7067,33.6497,33.6972,153057.0
2021-11-17 14:45:00,35.45,35.5,35.45,35.5,179022.0,33.6972,33.7447,33.6972,33.7447,179022.0
2021-11-17 14:50:00,35.5,35.52,35.49,35.52,141903.0,33.7447,33.7637,33.7352,33.7637,141903.0
2021-11-17 14:55:00,35.52,35.54,35.51,35.54,96869.0,33.7637,33.7827,33.7542,33.7827,96869.0
2021-11-17 15:00:00,35.54,35.57,35.53,35.57,91176.0,33.7827,33.8113,33.7732,33.8113,91176.0
2021-11-17 15:05:00,35.57,35.61,35.56,35.61,140553.0,33.8113,33.8493,33.8018,33.8493,140553.0
2021-11-17 15:10:00,35.61,35.62,35.56,35.59,126453.0,33.8493,33.8588,33.8018,33.8303,126453.0
2021-11-17 15:15:00,35.59,35.61,35.58,35.61,80659.0,33.8303,33.8493,33.8208,33.8493,80659.0
2021-11-17 15:20:00,35.61,35.61,35.56,35.57,146888.0,33.8493,33.8493,33.8018,33.8113,146888.0
2021-11-17 15:25:00,35.57,35.57,35.53,35.55,60812.0,33.8113,33.8113,33.7732,33.7923,60812.0
2021-11-17 15:30:00,35.55,35.55,35.49,35.5,88508.0,33.7923,33.7923,33.7352,33.7447,88508.0
2021-11-17 15:35:00,35.5,35.54,35.49,35.52,164063.0,33.7447,33.7827,33.7352,33.7637,164063.0
2021-11-17 15:40:00,35.52,35.53,35.49,35.51,106131.0,33.7637,33.7732,33.7352,33.7542,106131.0
2021-11-17 15:45:00,35.51,35.55,35.5,35.55,328334.0,33.7542,33.7923,33.7447,33.7923,328334.0
2021-11-17 15:50:00,35.54,35.56,35.47,35.49,864479.0,33.7827,33.8018,33.7162,33.7352,864479.0
2021-11-17 15:55:00,35.48,35.56,35.43,35.56,1162747.0,33.7257,33.8018,33.6782,33.8018,1162747.0
2021-11-18 09:30:00,35.36,35.68,35.36,35.65,213467.0,33.6116,33.9158,33.6116,33.8873,213467.0
2021-11-18 09:35:00,35.65,35.65,35.52,35.55,115100.0,33.8873,33.8873,33.7637,33.7923,115100.0
2021-11-18 09:40:00,35.55,35.68,35.54,35.66,134310.0,33.7923,33.9158,33.7827,33.8968,134310.0
2021-11-18 09:45:00,35.65,35.75,35.64,35.72,209561.0,33.8873,33.9824,33.8778,33.9538,209561.0
2021-11-18 09:50:00,35.71,35.74,35.67,35.72,96312.0,33.9443,33.9729,33.9063,33.9538,96312.0
2021-11-18 09:55:00,35.71,35.81,35.71,35.81,116345.0,33.9443,34.0394,33.9443,34.0394,116345.0
2021-11-18 10:00:00,35.8,35.81,35.76,35.77,200890.0,34.0299,34.0394,33.9919,34.0014,200890.0
2021-11-18 10:05:00,35.77,35.83,35.77,35.8,161003.0,34.0014,34.0584,34.0014,34.0299,161003.0
2021-11-18 10:10:00,35.8,35.81,35.74,35.8,210306.0,34.0299,34.0394,33.9729,34.0299,210306.0
2021-11-18 10:15:00,35.8,35.81,35.74,35.76,140063.0,34.0299,34.0394,33.9729,33.9919,140063.0
2021-11-18 10:20:00,35.76,35.77,35.67,35.68,161066.0,33.9919,34.0014,33.9063,33.9158,161066.0
2021-11-18 10:25:00,35.67,35.67,35.62,35.66,532286.0,33.9063,33.9063,33.8588,33.8968,532286.0
2021-11-18 10:30:00,35.67,35.69,35.54,35.56,190787.0,33.9063,33.9253,33.7827,33.8018,190787.0
2021-11-18 10:35:00,35.57,35.67,35.57,35.67,84051.0,33.8113,33.9063,33.8113,33.9063,84051.0
2021-11-18 10:40:00,35.67,35.68,35.63,35.63,60586.0,33.9063,33.9158,33.8683,33.8683,60586.0
2021-11-18 10:45:00,35.64,35.66,35.59,35.59,68802.0,33.8778,33.8968,33.8303,33.8303,68802.0
2021-11-18 10:50:00,35.6,35.64,35.58,35.61,76474.0,33.8398,33.8778,33.8208,33.8493,76474.0
2021-11-18 10:55:00,35.61,35.63,35.6,35.63,86071.0,33.8493,33.8683,33.8398,33.8683,86071.0
2021-11-18 11:00:00,35.63,35.69,35.62,35.68,97020.0,33.8683,33.9253,33.8588,33.9158,97020.0
2021-11-18 11:05:00,35.68,35.69,35.66,35.68,69326.0,33.9158,33.9253,33.8968,33.9158,69326.0
2021-11-18 11:10:00,35.67,35.74,35.66,35.73,74718.0,33.9063,33.9729,33.8968,33.9634,74718.0
2021-11-18 11:15:00,35.73,35.76,35.73,35.75,109682.0,33.9634,33.9919,33.9634,33.9824,109682.0
2021-11-18 11:20:00,35.74,35.78,35.74,35.77,69472.0,33.9729,34.0109,33.9729,34.0014,69472.0
2021-11-18 11:25:00,35.78,35.81,35.77,35.8,68693.0,34.0109,34.0394,34.0014,34.0299,68693.0
2021-11-18 11:30:00,35.8,35.88,35.79,35.88,143941.0,34.0299,34.1059,34.0204,34.1059,143941.0
2021-11-18 11:35:00,35.87,35.91,35.84,35.9,69096.0,34.0964,34.1345,34.0679,34.1249,69096.0
2021-11-18 11:40:00,35.9,35.93,35.9,35.92,142069.0,34.1249,34.1535,34.1249,34.144,142069.0
2021-11-18 11:45:00,35.91,35.95,35.91,35.95,55442.0,34.1345,34.1725,34.1345,34.1725,55442.0
2021-11-18 11:50:00,35.95,36.01,35.94,35.97,252993.0,34.1725,34.2295,34.163,34.1915,252993.0
2021-11-18 11:55:00,35.97,36.03,35.95,36.03,75265.0,34.1915,34.2485,34.1725,34.2485,75265.0
2021-11-18 12:00:00,36.03,36.1,36.02,36.07,120830.0,34.2485,34.3151,34.239,34.2865,120830.0
2021-11-18 12:05:00,36.07,36.07,36.01,36.01,58873.0,34.2865,34.2865,34.2295,34.2295,58873.0
2021-11-18 12:10:00,36.02,36.04,36.0,36.03,132242.0,34.239,34.258,34.22,34.2485,132242.0
2021-11-18 12:15:00,36.03,36.06,36.01,36.02,70307.0,34.2485,34.277,34.2295,34.239,70307.0
2021-11-18 12:20:00,36.02,36.06,36.0,36.05,69115.0,34.239,34.277,34.22,34.2675,69115.0
2021-11-18 12:25:00,36.05,36.07,36.03,36.05,77011.0,34.2675,34.2865,34.2485,34.2675,77011.0
2021-11-18 12:30:00,36.05,36.06,36.02,36.05,67691.0,34.2675,34.277,34.239,34.2675,67691.0
2021-11-18 12:35:00,36.05,36.05,36.01,36.02,41584.0,34.2675,34.2675,34.2295,34.239,41584.0
2021-11-18 12:40:00,36.02,36.04,36.01,36.02,45742.0,34.239,34.258,34.2295,34.239,45742.0
2021-11-18 12:45:00,36.02,36.03,35.96,35.98,97287.0,34.239,34.2485,34.182,34.201,97287.0
2021-11-18 12:50:00,35.98,35.99,35.93,35.94,53281.0,34.201,34.2105,34.1535,34.163,53281.0
2021-11-18 12:55:00,35.93,36.02,35.93,36.02,82619.0,34.1535,34.239,34.1535,34.239,82619.0
2021-11-18 13:00:00,36.01,36.06,36.01,36.05,51546.0,34.2295,34.277,34.2295,34.2675,51546.0
2021-11-18 13:05:00,36.06,36.08,36.04,36.08,67476.0,34.277,34.296,34.258,34.296,67476.0
2021-11-18 13:10:00,36.08,36.11,36.07,36.11,73489.0,34.296,34.3246,34.2865,34.3246,73489.0
2021-11-18 13:15:00,36.11,36.12,36.07,36.09,79568.0,34.3246,34.3341,34.2865,34.3056,79568.0
2021-11-18 13:20:00,36.09,36.12,36.09,36.12,88325.0,34.3056,34.3341,34.3056,34.3341,88325.0
2021-11-18 13:25:00,36.12,36.16,36.11,36.15,144789.0,34.3341,34.3721,34.3246,34.3626,144789.0
2021-11-18 13:30:00,36.16,36.16,36.08,36.13,161446.0,34.3721,34.3721,34.296,34.3436,161446.0
2021-11-18 13:35:00,36.13,36.17,36.11,36.16,73825.0,34.3436,34.3816,34.3246,34.3721,73825.0
2021-11-18 13:40:00,36.16,36.2,36.15,36.2,92514.0,34.3721,34.4101,34.3626,34.4101,92514.0
2021-11-18 13:45:00,36.2,36.26,36.19,36.23,228670.0,34.4101,34.4671,34.4006,34.4386,228670.0
2021-11-18 13:50:00,36.23,36.23,36.19,36.19,112737.0,34.4386,34.4386,34.4006,34.4006,112737.0
2021-11-18 13:55:00,36.19,36.2,36.16,36.17,54022.0,34.4006,34.4101,34.3721,34.3816,54022.0
2021-11-18 14:00:00,36.18,36.19,36.15,36.18,53050.0,34.3911,34.4006,34.3626,34.3911,53050.0
2021-11-18 14:05:00,36.18,36.26,36.16,36.24,171746.0,34.3911,34.4671,34.3721,34.4481,171746.0
2021-11-18 14:10:00,36.23,36.43,36.21,36.32,847350.0,34.4386,34.6287,34.4196,34.5242,847350.0
2021-11-18 14:15:00,36.32,36.32,36.24,36.27,205642.0,34.5242,34.5242,34.4481,34.4767,205642.0
2021-11-18 14:20:00,36.26,36.29,36.24,36.29,126939.0,34.4671,34.4957,34.4481,34.4957,126939.0
2021-11-18 14:25:00,36.29,36.31,36.26,36.3,116363.0,34.4957,34.5147,34.4671,34.5052,116363.0
2021-11-18 14:30:00,36.3,36.31,36.24,36.27,105403.0,34.5052,34.5147,34.4481,34.4767,105403.0
2021-11-18 14:35:00,36.27,36.27,36.23,36.26,91709.0,34.4767,34.4767,34.4386,34.4671,91709.0
2021-11-18 14:40:00,36.26,36.3,36.25,36.27,75255.0,34.4671,34.5052,34.4576,34.4767,75255.0
2021-11-18 14:45:00,36.28,36.31,36.27,36.3,122263.0,34.4862,34.5147,34.4767,34.5052,122263.0
2021-11-18 14:50:00,36.3,36.34,36.29,36.33,87037.0,34.5052,34.5432,34.4957,34.5337,87037.0
2021-11-18 14:55:00,36.33,36.33,36.27,36.29,101914.0,34.5337,34.5337,34.4767,34.4957,101914.0
2021-11-18 15:00:00,36.29,36.31,36.27,36.3,93396.0,34.4957,34.5147,34.4767,34.5052,93396.0
2021-11-18 15:05:00,36.3,36.32,36.29,36.32,104710.0,34.5052,34.5242,34.4957,34.5242,104710.0
2021-11-18 15:10:00,36.32,36.34,36.3,36.34,94115.0,34.5242,34.5432,34.5052,34.5432,94115.0
2021-11-18 15:15:00,36.34,36.35,36.29,36.3,144019.0,34.5432,34.5527,34.4957,34.5052,144019.0
2021-11-18 15:20:00,36.3,36.3,36.27,36.3,64180.0,34.5052,34.5052,34.4767,34.5052,64180.0
2021-11-18 15:25:00,36.3,36.32,36.29,36.3,155523.0,34.5052,34.5242,34.4957,34.5052,155523.0
2021-11-18 15:30:00,36.3,36.31,36.25,36.27,141239.0,34.5052,34.5147,34.4576,34.4767,141239.0
2021-11-18 15:35:00,36.27,36.29,36.24,36.25,198103.0,34.4767,34.4957,34.4481,34.4576,198103.0
2021-11-18 15:40:00,36.25,36.27,36.23,36.26,277519.0,34.4576,34.4767,34.4386,34.4671,277519.0
2021-11-18 15:45:00,36.26,36.31,36.25,36.27,258662.0,34.4671,34.5147,34.4576,34.4767,258662.0
2021-11-18 15:50:00,36.27,36.28,36.2,36.22,749856.0,34.4767,34.4862,34.4101,34.4291,749856.0
2021-11-18 15:55:00,36.21,36.23,36.15,36.21,1602351.0,34.4196,34.4386,34.3626,34.4196,1602351.0
2021-11-19 09:30:00,36.22,36.28,35.99,36.04,806448.0,34.4291,34.4862,34.2105,34.258,806448.0
2021-11-19 09:35:00,36.05,36.07,35.95,36.03,128645.0,34.2675,34.2865,34.1725,34.2485,128645.0
2021-11-19 09:40:00,36.03,36.07,35.98,36.02,99593.0,34.2485,34.2865,34.201,34.239,99593.0
2021-11-19 09:45:00,36.03,36.12,36.03,36.05,220059.0,34.2485,34.3341,34.2485,34.2675,220059.0
2021-11-19 09:50:00,36.06,36.07,35.97,36.02,94042.0,34.277,34.2865,34.1915,34.239,94042.0
2021-11-19 09:55:00,36.02,36.06,36.01,36.04,100615.0,34.239,34.277,34.2295,34.258,100615.0
2021-11-19 10:00:00,36.03,36.06,36.0,36.02,91455.0,34.2485,34.277,34.22,34.239,91455.0
2021-11-19 10:05:00,36.03,36.05,35.95,35.95,84211.0,34.2485,34.2675,34.1725,34.1725,84211.0
2021-11-19 10:10:00,35.95,35.97,35.91,35.97,118190.0,34.1725,34.1915,34.1345,34.1915,118190.0
2021-11-19 10:15:00,35.97,36.0,35.94,35.98,90394.0,34.1915,34.22,34.163,34.201,90394.0
2021-11-19 10:20:00,35.98,35.98,35.89,35.9,95623.0,34.201,34.201,34.1154,34.1249,95623.0
2021-11-19 10:25:00,35.9,35.91,35.8,35.8,64498.0,34.1249,34.1345,34.0299,34.0299,64498.0
2021-11-19 10:30:00,35.8,35.85,35.79,35.8,85671.0,34.0299,34.0774,34.0204,34.0299,85671.0
2021-11-19 10:35:00,35.8,35.9,35.8,35.88,108400.0,34.0299,34.1249,34.0299,34.1059,108400.0
2021-11-19 10:40:00,35.89,35.91,35.82,35.9,95159.0,34.1154,34.1345,34.0489,34.1249,95159.0
2021-11-19 10:45:00,35.9,35.91,35.87,35.9,65344.0,34.1249,34.1345,34.0964,34.1249,65344.0
2021-11-19 10:50:00,35.91,35.92,35.86,35.88,108410.0,34.1345,34.144,34.0869,34.1059,108410.0
2021-11-19 10:55:00,35.89,35.92,35.85,35.86,83338.0,34.1154,34.144,34.0774,34.0869,83338.0
2021-11-19 11:00:00,35.86,35.92,35.85,35.91,47146.0,34.0869,34.144,34.0774,34.1345,47146.0
2021-11-19 11:05:00,35.91,35.93,35.9,35.93,45809.0,34.1345,34.1535,34.1249,34.1535,45809.0
2021-11-19 11:10:00,35.92,35.96,35.92,35.95,38315.0,34.144,34.182,34.144,34.1725,38315.0
2021-11-19 11:15:00,35.95,36.01,35.93,36.01,89840.0,34.1725,34.2295,34.1535,34.2295,89840.0
2021-11-19 11:20:00,36.0,36.03,35.98,36.02,102239.0,34.22,34.2485,34.201,34.239,102239.0
2021-11-19 11:25:00,36.02,36.02,35.99,36.02,45608.0,34.239,34.239,34.2105,34.239,45608.0
2021-11-19 11:30:00,36.02,36.02,35.97,35.98,37420.0,34.239,34.239,34.1915,34.201,37420.0
2021-11-19 11:35:00,35.98,35.99,35.97,35.98,21184.0,34.201,34.2105,34.1915,34.201,21184.0
2021-11-19 11:40:00,35.98,35.99,35.95,35.98,62716.0,34.201,34.2105,34.1725,34.201,62716.0
2021-11-19 11:45:00,35.98,36.01,35.98,36.01,39353.0,34.201,34.2295,34.201,34.2295,39353.0
2021-11-19 11:50:00,36.01,36.05,36.0,36.04,102298.0,34.2295,34.2675,34.22,34.258,102298.0
2021-11-19 11:55:00,36.03,36.07,36.01,36.07,34816.0,34.2485,34.2865,34.2295,34.2865,34816.0
2021-11-19 12:00:00,36.08,36.1,36.06,36.09,67049.0,34.296,34.3151,34.277,34.3056,67049.0
2021-11-19 12:05:00,36.09,36.15,36.09,36.15,73265.0,34.3056,34.3626,34.3056,34.3626,73265.0
2021-11-19 12:10:00,36.14,36.17,36.14,36.17,50867.0,34.3531,34.3816,34.3531,34.3816,50867.0
2021-11-19 12:15:00,36.17,36.19,36.16,36.16,54312.0,34.3816,34.4006,34.3721,34.3721,54312.0
2021-11-19 12:20:00,36.16,36.2,36.16,36.2,24271.0,34.3721,34.4101,34.3721,34.4101,24271.0
2021-11-19 12:25:00,36.2,36.21,36.17,36.19,47534.0,34.4101,34.4196,34.3816,34.4006,47534.0
2021-11-19 12:30:00,36.19,36.24,36.18,36.24,25683.0,34.4006,34.4481,34.3911,34.4481,25683.0
2021-11-19 12:35:00,36.23,36.24,36.2,36.23,58247.0,34.4386,34.4481,34.4101,34.4386,58247.0
2021-11-19 12:40:00,36.22,36.24,36.22,36.23,46078.0,34.4291,34.4481,34.4291,34.4386,46078.0
2021-11-19 12:45:00,36.23,36.24,36.19,36.24,86208.0,34.4386,34.4481,34.4006,34.4481,86208.0
2021-11-19 12:50:00,36.24,36.28,36.24,36.27,47343.0,34.4481,34.4862,34.4481,34.4767,47343.0
2021-11-19 12:55:00,36.27,36.28,36.26,36.27,26897.0,34.4767,34.4862,34.4671,34.4767,26897.0
2021-11-19 13:00:00,36.27,36.27,36.21,36.27,104961.0,34.4767,34.4767,34.4196,34.4767,104961.0
2021-11-19 13:05:00,36.27,36.28,36.24,36.28,44740.0,34.4767,34.4862,34.4481,34.4862,44740.0
2021-11-19 13:10:00,36.28,36.3,36.27,36.3,193382.0,34.4862,34.5052,34.4767,34.5052,193382.0
2021-11-19 13:15:00,36.3,36.31,36.28,36.3,52316.0,34.5052,34.5147,34.4862,34.5052,52316.0
2021-11-19 13:20:00,36.3,36.31,36.28,36.3,54178.0,34.5052,34.5147,34.4862,34.5052,54178.0
2021-11-19 13:25:00,36.3,36.3,36.22,36.22,53270.0,34.5052,34.5052,34.4291,34.4291,53270.0
2021-11-19 13:30:00,36.23,36.23,36.2,36.21,39508.0,34.4386,34.4386,34.4101,34.4196,39508.0
2021-11-19 13:35:00,36.21,36.22,36.17,36.18,47941.0,34.4196,34.4291,34.3816,34.3911,47941.0
2021-11-19 13:40:00,36.18,36.21,36.15,36.19,56515.0,34.3911,34.4196,34.3626,34.4006,56515.0
2021-11-19 13:45:00,36.2,36.2,36.15,36.16,38064.0,34.4101,34.4101,34.3626,34.3721,38064.0
2021-11-19 13:50:00,36.16,36.16,36.09,36.11,40417.0,34.3721,34.3721,34.3056,34.3246,40417.0
2021-11-19 13:55:00,36.11,36.11,36.09,36.1,22898.0,34.3246,34.3246,34.3056,34.3151,22898.0
2021-11-19 14:00:00,36.09,36.14,36.09,36.12,79795.0,34.3056,34.3531,34.3056,34.3341,79795.0
2021-11-19 14:05:00,36.12,36.12,36.08,36.11,58953.0,34.3341,34.3341,34.296,34.3246,58953.0
2021-11-19 14:10:00,36.11,36.13,36.1,36.13,39066.0,34.3246,34.3436,34.3151,34.3436,39066.0
2021-11-19 14:15:00,36.13,36.15,36.12,36.13,69534.0,34.3436,34.3626,34.3341,34.3436,69534.0
2021-11-19 14:20:00,36.12,36.15,36.11,36.15,62261.0,34.3341,34.3626,34.3246,34.3626,62261.0
2021-11-19 14:25:00,36.15,36.15,36.12,36.13,49273.0,34.3626,34.3626,34.3341,34.3436,49273.0
2021-11-19 14:30:00,36.13,36.15,36.12,36.15,73868.0,34.3436,34.3626,34.3341,34.3626,73868.0
2021-11-19 14:35:00,36.14,36.17,36.13,36.17,62044.0,34.3531,34.3816,34.3436,34.3816,62044.0
2021-11-19 14:40:00,36.16,36.19,36.16,36.18,37606.0,34.3721,34.4006,34.3721,34.3911,37606.0
2021-11-19 14:45:00,36.18,36.18,36.14,36.15,61948.0,34.3911,34.3911,34.3531,34.3626,61948.0
2021-11-19 14:50:00,36.16,36.16,36.14,36.16,38595.0,34.3721,34.3721,34.3531,34.3721,38595.0
2021-11-19 14:55:00,36.16,36.17,36.15,36.16,66400.0,34.3721,34.3816,34.3626,34.3721,66400.0
2021-11-19 15:00:00,36.16,36.23,36.16,36.22,106886.0,34.3721,34.4386,34.3721,34.4291,106886.0
2021-11-19 15:05:00,36.22,36.23,36.2,36.2,52837.0,34.4291,34.4386,34.4101,34.4101,52837.0
2021-11-19 15:10:00,36.2,36.21,36.18,36.2,45236.0,34.4101,34.4196,34.3911,34.4101,45236.0
2021-11-19 15:15:00,36.2,36.22,36.19,36.22,84490.0,34.4101,34.4291,34.4006,34.4291,84490.0
2021-11-19 15:20:00,36.22,36.25,36.21,36.25,123628.0,34.4291,34.4576,34.4196,34.4576,123628.0
2021-11-19 15:25:00,36.25,36.26,36.22,36.25,77288.0,34.4576,34.4671,34.4291,34.4576,77288.0
2021-11-19 15:30:00,36.25,36.25,36.21,36.23,155950.0,34.4576,34.4576,34.4196,34.4386,155950.0
2021-11-19 15:35:00,36.23,36.25,36.14,36.15,169291.0,34.4386,34.4576,34.3531,34.3626,169291.0
2021-11-19 15:40:00,36.15,36.15,36.06,36.08,121479.0,34.3626,34.3626,34.277,34.296,121479.0
2021-11-19 15:45:00,36.08,36.11,36.06,36.08,197489.0,34.296,34.3246,34.277,34.296,197489.0
2021-11-19 15:50:00,36.09,36.09,36.03,36.04,498353.0,34.3056,34.3056,34.2485,34.258,498353.0
2021-11-19 15:55:00,36.04,36.11,36.03,36.08,524627.0,34.258,34.3246,34.2485,34.296,524627.0
2021-11-22 09:30:00,36.18,36.28,36.15,36.2,187119.0,34.3911,34.4862,34.3626,34.4101,187119.0
2021-11-22 09:35:00,36.2,36.26,36.08,36.1,162000.0,34.4101,34.4671,34.296,34.3151,162000.0
2021-11-22 09:40:00,36.1,36.17,36.09,36.12,283898.0,34.3151,34.3816,34.3056,34.3341,283898.0
2021-11-22 09:45:00,36.12,36.12,36.03,36.09,260378.0,34.3341,34.3341,34.2485,34.3056,260378.0
2021-11-22 09:50:00,36.1,36.16,36.07,36.16,148653.0,34.3151,34.3721,34.2865,34.3721,148653.0
2021-11-22 09:55:00,36.15,36.29,36.12,36.25,230045.0,34.3626,34.4957,34.3341,34.4576,230045.0
2021-11-22 10:00:00,36.25,36.33,36.23,36.28,157895.0,34.4576,34.5337,34.4386,34.4862,157895.0
2021-11-22 10:05:00,36.28,36.3,36.23,36.29,71669.0,34.4862,34.5052,34.4386,34.4957,71669.0
2021-11-22 10:10:00,36.29,36.29,36.17,36.17,56120.0,34.4957,34.4957,34.3816,34.3816,56120.0
2021-11-22 10:15:00,36.17,36.19,36.11,36.13,115223.0,34.3816,34.4006,34.3246,34.3436,115223.0
2021-11-22 10:20:00,36.12,36.16,36.1,36.11,61703.0,34.3341,34.3721,34.3151,34.3246,61703.0
2021-11-22 10:25:00,36.11,36.2,36.09,36.2,120570.0,34.3246,34.4101,34.3056,34.4101,120570.0
2021-11-22 10:30:00,36.2,36.25,36.18,36.2,85386.0,34.4101,34.4576,34.3911,34.4101,85386.0
2021-11-22 10:35:00,36.2,36.24,36.17,36.21,62992.0,34.4101,34.4481,34.3816,34.4196,62992.0
2021-11-22 10:40:00,36.21,36.21,36.15,36.2,52471.0,34.4196,34.4196,34.3626,34.4101,52471.0
2021-11-22 10:45:00,36.2,36.22,36.17,36.18,52355.0,34.4101,34.4291,34.3816,34.3911,52355.0
2021-11-22 10:50:00,36.19,36.2,36.18,36.2,42626.0,34.4006,34.4101,34.3911,34.4101,42626.0
2021-11-22 10:55:00,36.2,36.22,36.16,36.2,90036.0,34.4101,34.4291,34.3721,34.4101,90036.0
2021-11-22 11:00:00,36.19,36.2,36.14,36.2,62738.0,34.4006,34.4101,34.3531,34.4101,62738.0
2021-11-22 11:05:00,36.2,36.23,36.15,36.16,52753.0,34.4101,34.4386,34.3626,34.3721,52753.0
2021-11-22 11:10:00,36.16,36.23,36.12,36.23,58704.0,34.3721,34.4386,34.3341,34.4386,58704.0
2021-11-22 11:15:00,36.23,36.32,36.22,36.3,66482.0,34.4386,34.5242,34.4291,34.5052,66482.0
2021-11-22 11:20:00,36.31,36.33,36.3,36.3,43828.0,34.5147,34.5337,34.5052,34.5052,43828.0
2021-11-22 11:25:00,36.3,36.38,36.3,36.38,46509.0,34.5052,34.5812,34.5052,34.5812,46509.0
2021-11-22 11:30:00,36.38,36.4,36.35,36.39,89408.0,34.5812,34.6002,34.5527,34.5907,89408.0
2021-11-22 11:35:00,36.39,36.41,36.38,36.39,132586.0,34.5907,34.6097,34.5812,34.5907,132586.0
2021-11-22 11:40:00,36.39,36.5,36.38,36.5,81044.0,34.5907,34.6953,34.5812,34.6953,81044.0
2021-11-22 11:45:00,36.5,36.52,36.46,36.47,83130.0,34.6953,34.7143,34.6573,34.6668,83130.0
2021-11-22 11:50:00,36.47,36.48,36.38,36.4,107739.0,34.6668,34.6763,34.5812,34.6002,107739.0
2021-11-22 11:55:00,36.4,36.41,36.33,36.34,76788.0,34.6002,34.6097,34.5337,34.5432,76788.0
2021-11-22 12:00:00,36.34,36.39,36.34,36.37,86646.0,34.5432,34.5907,34.5432,34.5717,86646.0
2021-11-22 12:05:00,36.36,36.42,36.35,36.42,53403.0,34.5622,34.6192,34.5527,34.6192,53403.0
2021-11-22 12:10:00,36.42,36.48,36.41,36.45,117362.0,34.6192,34.6763,34.6097,34.6478,117362.0
2021-11-22 12:15:00,36.45,36.45,36.39,36.39,76466.0,34.6478,34.6478,34.5907,34.5907,76466.0
2021-11-22 12:20:00,36.39,36.43,36.35,36.37,84858.0,34.5907,34.6287,34.5527,34.5717,84858.0
2021-11-22 12:25:00,36.37,36.38,36.34,36.36,44351.0,34.5717,34.5812,34.5432,34.5622,44351.0
2021-11-22 12:30:00,36.34,36.34,36.29,36.33,65883.0,34.5432,34.5432,34.4957,34.5337,65883.0
2021-11-22 12:35:00,36.34,36.36,36.32,36.35,41586.0,34.5432,34.5622,34.5242,34.5527,41586.0
2021-11-22 12:40:00,36.35,36.36,36.32,36.32,51624.0,34.5527,34.5622,34.5242,34.5242,51624.0
2021-11-22 12:45:00,36.32,36.36,36.31,36.35,50459.0,34.5242,34.5622,34.5147,34.5527,50459.0
2021-11-22 12:50:00,36.34,36.36,36.32,36.33,48836.0,34.5432,34.5622,34.5242,34.5337,48836.0
2021-11-22 12:55:00,36.33,36.36,36.29,36.3,56437.0,34.5337,34.5622,34.4957,34.5052,56437.0
2021-11-22 13:00:00,36.3,36.34,36.29,36.3,50968.0,34.5052,34.5432,34.4957,34.5052,50968.0
2021-11-22 13:05:00,36.3,36.32,36.29,36.31,35073.0,34.5052,34.5242,34.4957,34.5147,35073.0
2021-11-22 13:10:00,36.32,36.33,36.27,36.28,54481.0,34.5242,34.5337,34.4767,34.4862,54481.0
2021-11-22 13:15:00,36.29,36.29,36.26,36.27,41346.0,34.4957,34.4957,34.4671,34.4767,41346.0
2021-11-22 13:20:00,36.27,36.27,36.25,36.26,28474.0,34.4767,34.4767,34.4576,34.4671,28474.0
2021-11-22 13:25:00,36.26,36.3,36.24,36.29,55713.0,34.4671,34.5052,34.4481,34.4957,55713.0
2021-11-22 13:30:00,36.29,36.33,36.29,36.3,49119.0,34.4957,34.5337,34.4957,34.5052,49119.0
2021-11-22 13:35:00,36.3,36.3,36.28,36.29,29020.0,34.5052,34.5052,34.4862,34.4957,29020.0
2021-11-22 13:40:00,36.28,36.32,36.27,36.32,71744.0,34.4862,34.5242,34.4767,34.5242,71744.0
2021-11-22 13:45:00,36.31,36.35,36.31,36.33,53713.0,34.5147,34.5527,34.5147,34.5337,53713.0
2021-11-22 13:50:00,36.33,36.34,36.3,36.33,48535.0,34.5337,34.5432,34.5052,34.5337,48535.0
2021-11-22 13:55:00,36.33,36.36,36.32,36.36,61344.0,34.5337,34.5622,34.5242,34.5622,61344.0
2021-11-22 14:00:00,36.35,36.39,36.33,36.39,47668.0,34.5527,34.5907,34.5337,34.5907,47668.0
2021-11-22 14:05:00,36.39,36.4,36.36,36.37,55796.0,34.5907,34.6002,34.5622,34.5717,55796.0
2021-11-22 14:10:00,36.37,36.37,36.36,36.37,15689.0,34.5717,34.5717,34.5622,34.5717,15689.0
2021-11-22 14:15:00,36.37,36.4,36.36,36.39,44341.0,34.5717,34.6002,34.5622,34.5907,44341.0
2021-11-22 14:20:00,36.39,36.42,36.38,36.4,55419.0,34.5907,34.6192,34.5812,34.6002,55419.0
2021-11-22 14:25:00,36.39,36.42,36.38,36.4,109316.0,34.5907,34.6192,34.5812,34.6002,109316.0
2021-11-22 14:30:00,36.39,36.4,36.37,36.39,44252.0,34.5907,34.6002,34.5717,34.5907,44252.0
2021-11-22 14:35:00,36.4,36.44,36.39,36.42,56623.0,34.6002,34.6382,34.5907,34.6192,56623.0
2021-11-22 14:40:00,36.43,36.43,36.37,36.38,68616.0,34.6287,34.6287,34.5717,34.5812,68616.0
2021-11-22 14:45:00,36.38,36.39,36.36,36.39,48041.0,34.5812,34.5907,34.5622,34.5907,48041.0
2021-11-22 14:50:00,36.39,36.4,36.35,36.37,79416.0,34.5907,34.6002,34.5527,34.5717,79416.0
2021-11-22 14:55:00,36.38,36.38,36.35,36.36,57457.0,34.5812,34.5812,34.5527,34.5622,57457.0
2021-11-22 15:00:00,36.36,36.39,36.35,36.38,48699.0,34.5622,34.5907,34.5527,34.5812,48699.0
2021-11-22 15:05:00,36.38,36.4,36.36,36.37,90290.0,34.5812,34.6002,34.5622,34.5717,90290.0
2021-11-22 15:10:00,36.38,36.38,36.35,36.36,90250.0,34.5812,34.5812,34.5527,34.5622,90250.0
2021-11-22 15:15:00,36.36,36.36,36.31,36.33,93600.0,34.5622,34.5622,34.5147,34.5337,93600.0
2021-11-22 15:20:00,36.33,36.34,36.31,36.33,94579.0,34.5337,34.5432,34.5147,34.5337,94579.0
2021-11-22 15:25:00,36.32,36.33,36.29,36.31,93442.0,34.5242,34.5337,34.4957,34.5147,93442.0
2021-11-22 15:30:00,36.31,36.31,36.27,36.29,101977.0,34.5147,34.5147,34.4767,34.4957,101977.0
2021-11-22 15:35:00,36.29,36.3,36.24,36.27,87040.0,34.4957,34.5052,34.4481,34.4767,87040.0
2021-11-22 15:40:00,36.27,36.28,36.19,36.2,138093.0,34.4767,34.4862,34.4006,34.4101,138093.0
2021-11-22 15:45:00,36.2,36.24,36.18,36.2,142997.0,34.4101,34.4481,34.3911,34.4101,142997.0
2021-11-22 15:50:00,36.2,36.24,36.08,36.09,382668.0,34.4101,34.4481,34.296,34.3056,382668.0
2021-11-22 15:55:00,36.09,36.1,36.03,36.04,616271.0,34.3056,34.3151,34.2485,34.258,616271.0
2021-11-23 09:30:00,36.01,36.08,35.89,36.0,327949.0,34.2295,34.296,34.1154,34.22,327949.0
2021-11-23 09:35:00,36.0,36.07,35.94,36.06,118221.0,34.22,34.2865,34.163,34.277,118221.0
2021-11-23 09:40:00,36.06,36.13,36.02,36.12,128800.0,34.277,34.3436,34.239,34.3341,128800.0
2021-11-23 09:45:00,36.12,36.26,36.12,36.25,127800.0,34.3341,34.4671,34.3341,34.4576,127800.0
2021-11-23 09:50:00,36.25,36.3,36.18,36.3,91137.0,34.4576,34.5052,34.3911,34.5052,91137.0
2021-11-23 09:55:00,36.3,36.4,36.28,36.32,77090.0,34.5052,34.6002,34.4862,34.5242,77090.0
2021-11-23 10:00:00,36.32,36.35,36.28,36.29,66305.0,34.5242,34.5527,34.4862,34.4957,66305.0
2021-11-23 10:05:00,36.28,36.32,36.28,36.31,91672.0,34.4862,34.5242,34.4862,34.5147,91672.0
2021-11-23 10:10:00,36.32,36.36,36.29,36.3,94094.0,34.5242,34.5622,34.4957,34.5052,94094.0
2021-11-23 10:15:00,36.3,36.36,36.29,36.35,104402.0,34.5052,34.5622,34.4957,34.5527,104402.0
2021-11-23 10:20:00,36.35,36.39,36.32,36.36,80318.0,34.5527,34.5907,34.5242,34.5622,80318.0
2021-11-23 10:25:00,36.36,36.4,36.35,36.38,288328.0,34.5622,34.6002,34.5527,34.5812,288328.0
2021-11-23 10:30:00,36.39,36.39,36.31,36.34,470576.0,34.5907,34.5907,34.5147,34.5432,470576.0
2021-11-23 10:35:00,36.33,36.4,36.29,36.37,410731.0,34.5337,34.6002,34.4957,34.5717,410731.0
2021-11-23 10:40:00,36.38,36.44,36.37,36.43,355433.0,34.5812,34.6382,34.5717,34.6287,355433.0
2021-11-23 10:45:00,36.44,36.53,36.43,36.53,114735.0,34.6382,34.7238,34.6287,34.7238,114735.0
2021-11-23 10:50:00,36.53,36.54,36.47,36.5,281998.0,34.7238,34.7333,34.6668,34.6953,281998.0
2021-11-23 10:55:00,36.5,36.57,36.48,36.56,121731.0,34.6953,34.7618,34.6763,34.7523,121731.0
2021-11-23 11:00:00,36.55,36.57,36.47,36.51,150365.0,34.7428,34.7618,34.6668,34.7048,150365.0
2021-11-23 11:05:00,36.5,36.52,36.48,36.49,241284.0,34.6953,34.7143,34.6763,34.6858,241284.0
2021-11-23 11:10:00,36.48,36.53,36.43,36.51,104333.0,34.6763,34.7238,34.6287,34.7048,104333.0
2021-11-23 11:15:00,36.5,36.54,36.5,36.5,132781.0,34.6953,34.7333,34.6953,34.6953,132781.0
2021-11-23 11:20:00,36.51,36.52,36.46,36.48,72648.0,34.7048,34.7143,34.6573,34.6763,72648.0
2021-11-23 11:25:00,36.48,36.49,36.41,36.45,225297.0,34.6763,34.6858,34.6097,34.6478,225297.0
2021-11-23 11:30:00,36.45,36.46,36.42,36.44,124045.0,34.6478,34.6573,34.6192,34.6382,124045.0
2021-11-23 11:35:00,36.44,36.44,36.4,36.44,102099.0,34.6382,34.6382,34.6002,34.6382,102099.0
2021-11-23 11:40:00,36.45,36.45,36.4,36.44,249531.0,34.6478,34.6478,34.6002,34.6382,249531.0
2021-11-23 11:45:00,36.44,36.46,36.41,36.45,233363.0,34.6382,34.6573,34.6097,34.6478,233363.0
2021-11-23 11:50:00,36.45,36.46,36.4,36.41,64576.0,34.6478,34.6573,34.6002,34.6097,64576.0
2021-11-23 11:55:00,36.41,36.42,36.38,36.39,142777.0,34.6097,34.6192,34.5812,34.5907,142777.0
2021-11-23 12:00:00,36.4,36.43,36.38,36.42,244104.0,34.6002,34.6287,34.5812,34.6192,244104.0
2021-11-23 12:05:00,36.42,36.46,36.41,36.45,92773.0,34.6192,34.6573,34.6097,34.6478,92773.0
2021-11-23 12:10:00,36.45,36.47,36.37,36.41,207625.0,34.6478,34.6668,34.5717,34.6097,207625.0
2021-11-23 12:15:00,36.41,36.44,36.4,36.43,67583.0,34.6097,34.6382,34.6002,34.6287,67583.0
2021-11-23 12:20:00,36.43,36.46,36.42,36.44,211256.0,34.6287,34.6573,34.6192,34.6382,211256.0
2021-11-23 12:25:00,36.45,36.45,36.41,36.43,91489.0,34.6478,34.6478,34.6097,34.6287,91489.0
2021-11-23 12:30:00,36.43,36.45,36.39,36.4,40056.0,34.6287,34.6478,34.5907,34.6002,40056.0
2021-11-23 12:35:00,36.4,36.4,36.38,36.4,81427.0,34.6002,34.6002,34.5812,34.6002,81427.0
2021-11-23 12:40:00,36.39,36.43,36.38,36.4,46042.0,34.5907,34.6287,34.5812,34.6002,46042.0
2021-11-23 12:45:00,36.4,36.42,36.38,36.41,56163.0,34.6002,34.6192,34.5812,34.6097,56163.0
2021-11-23 12:50:00,36.41,36.45,36.39,36.43,1179579.0,34.6097,34.6478,34.5907,34.6287,1179579.0
2021-11-23 12:55:00,36.43,36.43,36.35,36.36,70707.0,34.6287,34.6287,34.5527,34.5622,70707.0
2021-11-23 13:00:00,36.35,36.37,36.32,36.34,132666.0,34.5527,34.5717,34.5242,34.5432,132666.0
2021-11-23 13:05:00,36.34,36.35,36.31,36.32,69635.0,34.5432,34.5527,34.5147,34.5242,69635.0
2021-11-23 13:10:00,36.31,36.32,36.3,36.3,53816.0,34.5147,34.5242,34.5052,34.5052,53816.0
2021-11-23 13:15:00,36.3,36.38,36.3,36.35,212628.0,34.5052,34.5812,34.5052,34.5527,212628.0
2021-11-23 13:20:00,36.36,36.42,36.35,36.39,43614.0,34.5622,34.6192,34.5527,34.5907,43614.0
2021-11-23 13:25:00,36.38,36.4,36.36,36.37,81742.0,34.5812,34.6002,34.5622,34.5717,81742.0
2021-11-23 13:30:00,36.36,36.39,36.35,36.37,80209.0,34.5622,34.5907,34.5527,34.5717,80209.0
2021-11-23 13:35:00,36.37,36.37,36.34,36.36,22197.0,34.5717,34.5717,34.5432,34.5622,22197.0
2021-11-23 13:40:00,36.36,36.39,36.35,36.39,33577.0,34.5622,34.5907,34.5527,34.5907,33577.0
2021-11-23 13:45:00,36.39,36.43,36.38,36.41,279120.0,34.5907,34.6287,34.5812,34.6097,279120.0
2021-11-23 13:50:00,36.41,36.43,36.4,36.41,124783.0,34.6097,34.6287,34.6002,34.6097,124783.0
2021-11-23 13:55:00,36.41,36.42,36.36,36.36,62754.0,34.6097,34.6192,34.5622,34.5622,62754.0
2021-11-23 14:00:00,36.36,36.4,36.36,36.39,76827.0,34.5622,34.6002,34.5622,34.5907,76827.0
2021-11-23 14:05:00,36.4,36.45,36.39,36.45,48414.0,34.6002,34.6478,34.5907,34.6478,48414.0
2021-11-23 14:10:00,36.45,36.49,36.45,36.49,251535.0,34.6478,34.6858,34.6478,34.6858,251535.0
2021-11-23 14:15:00,36.48,36.5,36.45,36.46,91036.0,34.6763,34.6953,34.6478,34.6573,91036.0
2021-11-23 14:20:00,36.46,36.49,36.44,36.46,57107.0,34.6573,34.6858,34.6382,34.6573,57107.0
2021-11-23 14:25:00,36.47,36.49,36.44,36.45,181277.0,34.6668,34.6858,34.6382,34.6478,181277.0
2021-11-23 14:30:00,36.45,36.46,36.35,36.36,76477.0,34.6478,34.6573,34.5527,34.5622,76477.0
2021-11-23 14:35:00,36.36,36.4,36.35,36.38,53872.0,34.5622,34.6002,34.5527,34.5812,53872.0
2021-11-23 14:40:00,36.38,36.43,36.37,36.42,27781.0,34.5812,34.6287,34.5717,34.6192,27781.0
2021-11-23 14:45:00,36.42,36.46,36.41,36.44,129625.0,34.6192,34.6573,34.6097,34.6382,129625.0
2021-11-23 14:50:00,36.44,36.48,36.4,36.47,200047.0,34.6382,34.6763,34.6002,34.6668,200047.0
2021-11-23 14:55:00,36.47,36.48,36.43,36.45,32286.0,34.6668,34.6763,34.6287,34.6478,32286.0
2021-11-23 15:00:00,36.45,36.45,36.42,36.45,75572.0,34.6478,34.6478,34.6192,34.6478,75572.0
2021-11-23 15:05:00,36.45,36.5,36.44,36.5,174508.0,34.6478,34.6953,34.6382,34.6953,174508.0
2021-11-23 15:10:00,36.49,36.5,36.45,36.47,104658.0,34.6858,34.6953,34.6478,34.6668,104658.0
2021-11-23 15:15:00,36.46,36.5,36.45,36.48,298495.0,34.6573,34.6953,34.6478,34.6763,298495.0
2021-11-23 15:20:00,36.49,36.5,36.46,36.47,125510.0,34.6858,34.6953,34.6573,34.6668,125510.0
2021-11-23 15:25:00,36.47,36.5,36.45,36.47,96291.0,34.6668,34.6953,34.6478,34.6668,96291.0
2021-11-23 15:30:00,36.46,36.49,36.43,36.44,101183.0,34.6573,34.6858,34.6287,34.6382,101183.0
2021-11-23 15:35:00,36.43,36.47,36.4,36.46,76837.0,34.6287,34.6668,34.6002,34.6573,76837.0
2021-11-23 15:40:00,36.46,36.49,36.43,36.45,130597.0,34.6573,34.6858,34.6287,34.6478,130597.0
2021-11-23 15:45:00,36.44,36.46,36.42,36.44,211302.0,34.6382,34.6573,34.6192,34.6382,211302.0
2021-11-23 15:50:00,36.45,36.48,36.43,36.45,491866.0,34.6478,34.6763,34.6287,34.6478,491866.0
2021-11-23 15:55:00,36.45,36.49,36.44,36.48,677517.0,34.6478,34.6858,34.6382,34.6763,677517.0
2021-11-24 09:30:00,36.36,36.52,36.29,36.5,182046.0,34.5622,34.7143,34.4957,34.6953,182046.0
2021-11-24 09:35:00,36.51,36.51,36.32,36.33,105151.0,34.7048,34.7048,34.5242,34.5337,105151.0
2021-11-24 09:40:00,36.33,36.35,36.28,36.34,149233.0,34.5337,34.5527,34.4862,34.5432,149233.0
2021-11-24 09:45:00,36.33,36.35,36.24,36.26,284881.0,34.5337,34.5527,34.4481,34.4671,284881.0
2021-11-24 09:50:00,36.26,36.27,36.13,36.14,115988.0,34.4671,34.4767,34.3436,34.3531,115988.0
2021-11-24 09:55:00,36.14,36.25,36.1,36.25,322405.0,34.3531,34.4576,34.3151,34.4576,322405.0
2021-11-24 10:00:00,36.26,36.32,36.19,36.31,185263.0,34.4671,34.5242,34.4006,34.5147,185263.0
2021-11-24 10:05:00,36.3,36.33,36.27,36.29,151195.0,34.5052,34.5337,34.4767,34.4957,151195.0
2021-11-24 10:10:00,36.29,36.3,36.2,36.23,536515.0,34.4957,34.5052,34.4101,34.4386,536515.0
2021-11-24 10:15:00,36.23,36.26,36.18,36.18,67081.0,34.4386,34.4671,34.3911,34.3911,67081.0
2021-11-24 10:20:00,36.19,36.2,36.16,36.19,200148.0,34.4006,34.4101,34.3721,34.4006,200148.0
2021-11-24 10:25:00,36.19,36.24,36.19,36.23,148062.0,34.4006,34.4481,34.4006,34.4386,148062.0
2021-11-24 10:30:00,36.23,36.26,36.2,36.25,585550.0,34.4386,34.4671,34.4101,34.4576,585550.0
2021-11-24 10:35:00,36.26,36.31,36.23,36.25,89062.0,34.4671,34.5147,34.4386,34.4576,89062.0
2021-11-24 10:40:00,36.25,36.25,36.21,36.23,54159.0,34.4576,34.4576,34.4196,34.4386,54159.0
2021-11-24 10:45:00,36.23,36.29,36.21,36.25,46924.0,34.4386,34.4957,34.4196,34.4576,46924.0
2021-11-24 10:50:00,36.25,36.33,36.25,36.32,1589224.0,34.4576,34.5337,34.4576,34.5242,1589224.0
2021-11-24 10:55:00,36.32,36.34,36.28,36.3,51241.0,34.5242,34.5432,34.4862,34.5052,51241.0
2021-11-24 11:00:00,36.3,36.36,36.29,36.31,601709.0,34.5052,34.5622,34.4957,34.5147,601709.0
2021-11-24 11:05:00,36.32,36.38,36.31,36.37,59547.0,34.5242,34.5812,34.5147,34.5717,59547.0
2021-11-24 11:10:00,36.37,36.38,36.35,36.38,34868.0,34.5717,34.5812,34.5527,34.5812,34868.0
2021-11-24 11:15:00,36.37,36.41,36.35,36.41,51252.0,34.5717,34.6097,34.5527,34.6097,51252.0
2021-11-24 11:20:00,36.41,36.41,36.33,36.34,83982.0,34.6097,34.6097,34.5337,34.5432,83982.0
2021-11-24 11:25:00,36.34,36.36,36.3,36.3,58330.0,34.5432,34.5622,34.5052,34.5052,58330.0
2021-11-24 11:30:00,36.3,36.35,36.3,36.32,37249.0,34.5052,34.5527,34.5052,34.5242,37249.0
2021-11-24 11:35:00,36.33,36.33,36.26,36.3,56840.0,34.5337,34.5337,34.4671,34.5052,56840.0
2021-11-24 11:40:00,36.28,36.28,36.25,36.26,57584.0,34.4862,34.4862,34.4576,34.4671,57584.0
2021-11-24 11:45:00,36.26,36.3,36.24,36.27,87301.0,34.4671,34.5052,34.4481,34.4767,87301.0
2021-11-24 11:50:00,36.27,36.28,36.22,36.25,94129.0,34.4767,34.4862,34.4291,34.4576,94129.0
2021-11-24 11:55:00,36.26,36.27,36.24,36.27,42670.0,34.4671,34.4767,34.4481,34.4767,42670.0
2021-11-24 12:00:00,36.27,36.29,36.23,36.29,99838.0,34.4767,34.4957,34.4386,34.4957,99838.0
2021-11-24 12:05:00,36.29,36.29,36.25,36.27,199642.0,34.4957,34.4957,34.4576,34.4767,199642.0
2021-11-24 12:10:00,36.27,36.31,36.26,36.28,45248.0,34.4767,34.5147,34.4671,34.4862,45248.0
2021-11-24 12:15:00,36.28,36.28,36.24,36.24,38919.0,34.4862,34.4862,34.4481,34.4481,38919.0
2021-11-24 12:20:00,36.24,36.27,36.23,36.25,86113.0,34.4481,34.4767,34.4386,34.4576,86113.0
2021-11-24 12:25:00,36.25,36.27,36.24,36.26,40185.0,34.4576,34.4767,34.4481,34.4671,40185.0
2021-11-24 12:30:00,36.26,36.29,36.24,36.26,73315.0,34.4671,34.4957,34.4481,34.4671,73315.0
2021-11-24 12:35:00,36.25,36.28,36.25,36.27,19503.0,34.4576,34.4862,34.4576,34.4767,19503.0
2021-11-24 12:40:00,36.28,36.29,36.26,36.26,81415.0,34.4862,34.4957,34.4671,34.4671,81415.0
2021-11-24 12:45:00,36.26,36.31,36.26,36.29,98005.0,34.4671,34.5147,34.4671,34.4957,98005.0
2021-11-24 12:50:00,36.28,36.3,36.27,36.29,48904.0,34.4862,34.5052,34.4767,34.4957,48904.0
2021-11-24 12:55:00,36.28,36.31,36.28,36.29,70390.0,34.4862,34.5147,34.4862,34.4957,70390.0
2021-11-24 13:00:00,36.29,36.35,36.28,36.31,583157.0,34.4957,34.5527,34.4862,34.5147,583157.0
2021-11-24 13:05:00,36.32,36.35,36.31,36.33,90153.0,34.5242,34.5527,34.5147,34.5337,90153.0
2021-11-24 13:10:00,36.34,36.35,36.33,36.34,29218.0,34.5432,34.5527,34.5337,34.5432,29218.0
2021-11-24 13:15:00,36.34,36.38,36.32,36.36,150888.0,34.5432,34.5812,34.5242,34.5622,150888.0
2021-11-24 13:20:00,36.36,36.36,36.32,36.34,41480.0,34.5622,34.5622,34.5242,34.5432,41480.0
2021-11-24 13:25:00,36.34,36.34,36.28,36.29,49509.0,34.5432,34.5432,34.4862,34.4957,49509.0
2021-11-24 13:30:00,36.29,36.33,36.27,36.33,54843.0,34.4957,34.5337,34.4767,34.5337,54843.0
2021-11-24 13:35:00,36.33,36.34,36.28,36.3,55763.0,34.5337,34.5432,34.4862,34.5052,55763.0
2021-11-24 13:40:00,36.29,36.3,36.27,36.28,29174.0,34.4957,34.5052,34.4767,34.4862,29174.0
2021-11-24 13:45:00,36.28,36.32,36.27,36.32,26032.0,34.4862,34.5242,34.4767,34.5242,26032.0
2021-11-24 13:50:00,36.31,36.35,36.3,36.33,32139.0,34.5147,34.5527,34.5052,34.5337,32139.0
2021-11-24 13:55:00,36.34,36.34,36.29,36.29,41052.0,34.5432,34.5432,34.4957,34.4957,41052.0
2021-11-24 14:00:00,36.3,36.31,36.25,36.26,75101.0,34.5052,34.5147,34.4576,34.4671,75101.0
2021-11-24 14:05:00,36.26,36.27,36.21,36.23,54810.0,34.4671,34.4767,34.4196,34.4386,54810.0
2021-11-24 14:10:00,36.23,36.28,36.21,36.27,37077.0,34.4386,34.4862,34.4196,34.4767,37077.0
2021-11-24 14:15:00,36.28,36.3,36.27,36.29,34991.0,34.4862,34.5052,34.4767,34.4957,34991.0
2021-11-24 14:20:00,36.29,36.29,36.25,36.26,60157.0,34.4957,34.4957,34.4576,34.4671,60157.0
2021-11-24 14:25:00,36.25,36.26,36.22,36.22,27797.0,34.4576,34.4671,34.4291,34.4291,27797.0
2021-11-24 14:30:00,36.22,36.24,36.21,36.23,19437.0,34.4291,34.4481,34.4196,34.4386,19437.0
2021-11-24 14:35:00,36.22,36.27,36.22,36.26,49103.0,34.4291,34.4767,34.4291,34.4671,49103.0
2021-11-24 14:40:00,36.26,36.29,36.23,36.28,32531.0,34.4671,34.4957,34.4386,34.4862,32531.0
2021-11-24 14:45:00,36.28,36.32,36.28,36.31,69604.0,34.4862,34.5242,34.4862,34.5147,69604.0
2021-11-24 14:50:00,36.3,36.34,36.3,36.34,27197.0,34.5052,34.5432,34.5052,34.5432,27197.0
2021-11-24 14:55:00,36.33,36.34,36.31,36.32,36514.0,34.5337,34.5432,34.5147,34.5242,36514.0
2021-11-24 15:00:00,36.32,36.32,36.29,36.3,75912.0,34.5242,34.5242,34.4957,34.5052,75912.0
2021-11-24 15:05:00,36.31,36.35,36.3,36.35,1311611.0,34.5147,34.5527,34.5052,34.5527,1311611.0
2021-11-24 15:10:00,36.34,36.38,36.32,36.37,50660.0,34.5432,34.5812,34.5242,34.5717,50660.0
2021-11-24 15:15:00,36.37,36.38,36.35,36.35,54044.0,34.5717,34.5812,34.5527,34.5527,54044.0
2021-11-24 15:20:00,36.36,36.36,36.33,36.33,34494.0,34.5622,34.5622,34.5337,34.5337,34494.0
2021-11-24 15:25:00,36.33,36.37,36.33,36.36,40085.0,34.5337,34.5717,34.5337,34.5622,40085.0
2021-11-24 15:30:00,36.36,36.37,36.28,36.3,223419.0,34.5622,34.5717,34.4862,34.5052,223419.0
2021-11-24 15:35:00,36.3,36.34,36.26,36.3,568106.0,34.5052,34.5432,34.4671,34.5052,568106.0
2021-11-24 15:40:00,36.3,36.33,36.28,36.32,409851.0,34.5052,34.5337,34.4862,34.5242,409851.0
2021-11-24 15:45:00,36.32,36.33,36.24,36.24,162475.0,34.5242,34.5337,34.4481,34.4481,162475.0
2021-11-24 15:50:00,36.25,36.36,36.24,36.31,442296.0,34.4576,34.5622,34.4481,34.5147,442296.0
2021-11-24 15:55:00,36.3,36.31,36.22,36.25,1277910.0,34.5052,34.5147,34.4291,34.4576,1277910.0
2021-11-26 09:30:00,35.73,35.76,35.4,35.49,369632.0,33.9634,33.9919,33.6497,33.7352,369632.0
2021-11-26 09:35:00,35.49,35.57,35.35,35.35,108342.0,33.7352,33.8113,33.6021,33.6021,108342.0
2021-11-26 09:40:00,35.36,35.37,35.13,35.14,282098.0,33.6116,33.6212,33.393,33.4025,282098.0
2021-11-26 09:45:00,35.14,35.18,34.89,34.9,400166.0,33.4025,33.4405,33.1649,33.1744,400166.0
2021-11-26 09:50:00,34.9,34.96,34.78,34.93,410670.0,33.1744,33.2314,33.0603,33.2029,410670.0
2021-11-26 09:55:00,34.93,35.02,34.81,34.82,155683.0,33.2029,33.2885,33.0888,33.0983,155683.0
2021-11-26 10:00:00,34.81,35.02,34.76,34.94,301337.0,33.0888,33.2885,33.0413,33.2124,301337.0
2021-11-26 10:05:00,34.95,35.18,34.95,35.14,303722.0,33.2219,33.4405,33.2219,33.4025,303722.0
2021-11-26 10:10:00,35.14,35.17,35.02,35.07,168689.0,33.4025,33.431,33.2885,33.336,168689.0
2021-11-26 10:15:00,35.07,35.24,35.04,35.22,410267.0,33.336,33.4976,33.3075,33.4786,410267.0
2021-11-26 10:20:00,35.22,35.36,35.22,35.33,484887.0,33.4786,33.6116,33.4786,33.5831,484887.0
2021-11-26 10:25:00,35.33,35.51,35.25,35.5,268137.0,33.5831,33.7542,33.5071,33.7447,268137.0
2021-11-26 10:30:00,35.51,35.56,35.47,35.52,143745.0,33.7542,33.8018,33.7162,33.7637,143745.0
2021-11-26 10:35:00,35.52,35.58,35.5,35.55,83580.0,33.7637,33.8208,33.7447,33.7923,83580.0
2021-11-26 10:40:00,35.55,35.57,35.45,35.54,109490.0,33.7923,33.8113,33.6972,33.7827,109490.0
2021-11-26 10:45:00,35.53,35.53,35.39,35.45,65714.0,33.7732,33.7732,33.6402,33.6972,65714.0
2021-11-26 10:50:00,35.45,35.48,35.4,35.43,56421.0,33.6972,33.7257,33.6497,33.6782,56421.0
2021-11-26 10:55:00,35.43,35.5,35.4,35.47,75654.0,33.6782,33.7447,33.6497,33.7162,75654.0
2021-11-26 11:00:00,35.46,35.47,35.4,35.42,70860.0,33.7067,33.7162,33.6497,33.6687,70860.0
2021-11-26 11:05:00,35.43,35.52,35.42,35.51,104198.0,33.6782,33.7637,33.6687,33.7542,104198.0
2021-11-26 11:10:00,35.51,35.52,35.45,35.46,108635.0,33.7542,33.7637,33.6972,33.7067,108635.0
2021-11-26 11:15:00,35.47,35.5,35.44,35.5,215976.0,33.7162,33.7447,33.6877,33.7447,215976.0
2021-11-26 11:20:00,35.5,35.54,35.44,35.53,458125.0,33.7447,33.7827,33.6877,33.7732,458125.0
2021-11-26 11:25:00,35.54,35.56,35.49,35.54,152871.0,33.7827,33.8018,33.7352,33.7827,152871.0
2021-11-26 11:30:00,35.53,35.54,35.48,35.5,232989.0,33.7732,33.7827,33.7257,33.7447,232989.0
2021-11-26 11:35:00,35.5,35.63,35.49,35.63,114280.0,33.7447,33.8683,33.7352,33.8683,114280.0
2021-11-26 11:40:00,35.62,35.63,35.56,35.57,462107.0,33.8588,33.8683,33.8018,33.8113,462107.0
2021-11-26 11:45:00,35.57,35.58,35.51,35.54,79364.0,33.8113,33.8208,33.7542,33.7827,79364.0
2021-11-26 11:50:00,35.54,35.56,35.43,35.44,154591.0,33.7827,33.8018,33.6782,33.6877,154591.0
2021-11-26 11:55:00,35.44,35.5,35.43,35.48,134038.0,33.6877,33.7447,33.6782,33.7257,134038.0
2021-11-26 12:00:00,35.49,35.54,35.46,35.48,108446.0,33.7352,33.7827,33.7067,33.7257,108446.0
2021-11-26 12:05:00,35.49,35.56,35.48,35.54,62794.0,33.7352,33.8018,33.7257,33.7827,62794.0
2021-11-26 12:10:00,35.54,35.62,35.53,35.59,95643.0,33.7827,33.8588,33.7732,33.8303,95643.0
2021-11-26 12:15:00,35.59,35.61,35.55,35.55,90247.0,33.8303,33.8493,33.7923,33.7923,90247.0
2021-11-26 12:20:00,35.55,35.59,35.53,35.58,276909.0,33.7923,33.8303,33.7732,33.8208,276909.0
2021-11-26 12:25:00,35.58,35.69,35.56,35.68,110324.0,33.8208,33.9253,33.8018,33.9158,110324.0
2021-11-26 12:30:00,35.68,35.77,35.67,35.76,152063.0,33.9158,34.0014,33.9063,33.9919,152063.0
2021-11-26 12:35:00,35.77,35.8,35.74,35.75,152692.0,34.0014,34.0299,33.9729,33.9824,152692.0
2021-11-26 12:40:00,35.75,35.78,35.71,35.73,234420.0,33.9824,34.0109,33.9443,33.9634,234420.0
2021-11-26 12:45:00,35.73,35.75,35.66,35.7,183176.0,33.9634,33.9824,33.8968,33.9348,183176.0
2021-11-26 12:50:00,35.69,35.69,35.48,35.5,331643.0,33.9253,33.9253,33.7257,33.7447,331643.0
2021-11-26 12:55:00,35.51,35.66,35.49,35.58,964112.0,33.7542,33.8968,33.7352,33.8208,964112.0
2021-11-29 09:30:00,35.98,36.0,35.78,35.84,227226.0,34.2906,34.3097,34.1,34.1572,227226.0
2021-11-29 09:35:00,35.85,35.98,35.85,35.96,131247.0,34.1667,34.2906,34.1667,34.2715,131247.0
2021-11-29 09:40:00,35.95,36.0,35.86,35.91,141373.0,34.262,34.3097,34.1762,34.2239,141373.0
2021-11-29 09:45:00,35.91,36.08,35.9,36.05,111663.0,34.2239,34.3859,34.2144,34.3573,111663.0
2021-11-29 09:50:00,36.05,36.06,35.9,35.94,280180.0,34.3573,34.3668,34.2144,34.2525,280180.0
2021-11-29 09:55:00,35.94,35.95,35.82,35.88,222387.0,34.2525,34.262,34.1381,34.1953,222387.0
2021-11-29 10:00:00,35.88,35.98,35.83,35.93,95802.0,34.1953,34.2906,34.1476,34.243,95802.0
2021-11-29 10:05:00,35.93,36.05,35.92,36.02,111651.0,34.243,34.3573,34.2334,34.3287,111651.0
2021-11-29 10:10:00,36.03,36.06,35.99,36.0,103601.0,34.3383,34.3668,34.3001,34.3097,103601.0
2021-11-29 10:15:00,36.0,36.05,35.98,36.01,92389.0,34.3097,34.3573,34.2906,34.3192,92389.0
2021-11-29 10:20:00,36.01,36.08,35.96,36.07,82798.0,34.3192,34.3859,34.2715,34.3764,82798.0
2021-11-29 10:25:00,36.07,36.08,35.97,35.98,101605.0,34.3764,34.3859,34.2811,34.2906,101605.0
2021-11-29 10:30:00,35.98,36.05,35.92,35.98,160806.0,34.2906,34.3573,34.2334,34.2906,160806.0
2021-11-29 10:35:00,35.98,36.01,35.9,35.91,150244.0,34.2906,34.3192,34.2144,34.2239,150244.0
2021-11-29 10:40:00,35.9,35.91,35.85,35.85,110682.0,34.2144,34.2239,34.1667,34.1667,110682.0
2021-11-29 10:45:00,35.85,35.87,35.78,35.8,100050.0,34.1667,34.1858,34.1,34.1191,100050.0
2021-11-29 10:50:00,35.8,35.84,35.74,35.75,103749.0,34.1191,34.1572,34.0619,34.0714,103749.0
2021-11-29 10:55:00,35.75,35.77,35.69,35.72,93967.0,34.0714,34.0905,34.0142,34.0428,93967.0
2021-11-29 11:00:00,35.72,35.89,35.71,35.89,93539.0,34.0428,34.2048,34.0333,34.2048,93539.0
2021-11-29 11:05:00,35.9,35.94,35.87,35.94,88250.0,34.2144,34.2525,34.1858,34.2525,88250.0
2021-11-29 11:10:00,35.94,35.97,35.91,35.97,66090.0,34.2525,34.2811,34.2239,34.2811,66090.0
2021-11-29 11:15:00,35.97,36.0,35.94,35.95,60714.0,34.2811,34.3097,34.2525,34.262,60714.0
2021-11-29 11:20:00,35.95,36.0,35.94,35.97,63141.0,34.262,34.3097,34.2525,34.2811,63141.0
2021-11-29 11:25:00,35.96,35.98,35.92,35.94,75912.0,34.2715,34.2906,34.2334,34.2525,75912.0
2021-11-29 11:30:00,35.94,35.98,35.93,35.98,97235.0,34.2525,34.2906,34.243,34.2906,97235.0
2021-11-29 11:35:00,35.98,36.03,35.97,36.01,71844.0,34.2906,34.3383,34.2811,34.3192,71844.0
2021-11-29 11:40:00,36.01,36.04,35.98,36.02,90694.0,34.3192,34.3478,34.2906,34.3287,90694.0
2021-11-29 11:45:00,36.02,36.08,36.01,36.05,75405.0,34.3287,34.3859,34.3192,34.3573,75405.0
2021-11-29 11:50:00,36.05,36.07,36.02,36.05,45114.0,34.3573,34.3764,34.3287,34.3573,45114.0
2021-11-29 11:55:00,36.05,36.11,36.05,36.09,43770.0,34.3573,34.4145,34.3573,34.3954,43770.0
2021-11-29 12:00:00,36.09,36.16,36.08,36.15,177533.0,34.3954,34.4622,34.3859,34.4526,177533.0
2021-11-29 12:05:00,36.15,36.18,36.14,36.15,59170.0,34.4526,34.4812,34.4431,34.4526,59170.0
2021-11-29 12:10:00,36.15,36.16,36.12,36.14,36720.0,34.4526,34.4622,34.424,34.4431,36720.0
2021-11-29 12:15:00,36.14,36.16,36.12,36.16,65312.0,34.4431,34.4622,34.424,34.4622,65312.0
2021-11-29 12:20:00,36.15,36.21,36.15,36.2,60672.0,34.4526,34.5098,34.4526,34.5003,60672.0
2021-11-29 12:25:00,36.2,36.21,36.15,36.18,44050.0,34.5003,34.5098,34.4526,34.4812,44050.0
2021-11-29 12:30:00,36.18,36.24,36.17,36.21,116012.0,34.4812,34.5384,34.4717,34.5098,116012.0
2021-11-29 12:35:00,36.21,36.25,36.2,36.22,61683.0,34.5098,34.5479,34.5003,34.5193,61683.0
2021-11-29 12:40:00,36.22,36.22,36.18,36.21,53051.0,34.5193,34.5193,34.4812,34.5098,53051.0
2021-11-29 12:45:00,36.2,36.24,36.2,36.23,42406.0,34.5003,34.5384,34.5003,34.5289,42406.0
2021-11-29 12:50:00,36.23,36.23,36.16,36.18,54327.0,34.5289,34.5289,34.4622,34.4812,54327.0
2021-11-29 12:55:00,36.18,36.21,36.17,36.2,65511.0,34.4812,34.5098,34.4717,34.5003,65511.0
2021-11-29 13:00:00,36.2,36.23,36.18,36.18,72556.0,34.5003,34.5289,34.4812,34.4812,72556.0
2021-11-29 13:05:00,36.18,36.2,36.15,36.19,46637.0,34.4812,34.5003,34.4526,34.4907,46637.0
2021-11-29 13:10:00,36.19,36.2,36.15,36.16,73383.0,34.4907,34.5003,34.4526,34.4622,73383.0
2021-11-29 13:15:00,36.16,36.17,36.09,36.12,83516.0,34.4622,34.4717,34.3954,34.424,83516.0
2021-11-29 13:20:00,36.12,36.12,36.09,36.1,87931.0,34.424,34.424,34.3954,34.405,87931.0
2021-11-29 13:25:00,36.1,36.12,36.06,36.11,79644.0,34.405,34.424,34.3668,34.4145,79644.0
2021-11-29 13:30:00,36.11,36.13,36.09,36.13,55627.0,34.4145,34.4336,34.3954,34.4336,55627.0
2021-11-29 13:35:00,36.12,36.13,36.09,36.11,51049.0,34.424,34.4336,34.3954,34.4145,51049.0
2021-11-29 13:40:00,36.11,36.12,36.09,36.11,60794.0,34.4145,34.424,34.3954,34.4145,60794.0
2021-11-29 13:45:00,36.11,36.11,36.07,36.08,43618.0,34.4145,34.4145,34.3764,34.3859,43618.0
2021-11-29 13:50:00,36.08,36.08,36.02,36.02,76065.0,34.3859,34.3859,34.3287,34.3287,76065.0
2021-11-29 13:55:00,36.02,36.03,36.0,36.0,22623.0,34.3287,34.3383,34.3097,34.3097,22623.0
2021-11-29 14:00:00,36.01,36.04,36.0,36.04,64590.0,34.3192,34.3478,34.3097,34.3478,64590.0
2021-11-29 14:05:00,36.03,36.06,36.02,36.03,81067.0,34.3383,34.3668,34.3287,34.3383,81067.0
2021-11-29 14:10:00,36.02,36.03,36.0,36.03,49011.0,34.3287,34.3383,34.3097,34.3383,49011.0
2021-11-29 14:15:00,36.02,36.05,35.98,35.98,83810.0,34.3287,34.3573,34.2906,34.2906,83810.0
2021-11-29 14:20:00,35.98,35.99,35.92,35.94,84378.0,34.2906,34.3001,34.2334,34.2525,84378.0
2021-11-29 14:25:00,35.94,35.94,35.89,35.89,47905.0,34.2525,34.2525,34.2048,34.2048,47905.0
2021-11-29 14:30:00,35.9,35.91,35.86,35.87,77494.0,34.2144,34.2239,34.1762,34.1858,77494.0
2021-11-29 14:35:00,35.88,35.95,35.86,35.94,64096.0,34.1953,34.262,34.1762,34.2525,64096.0
2021-11-29 14:40:00,35.95,35.98,35.94,35.95,62897.0,34.262,34.2906,34.2525,34.262,62897.0
2021-11-29 14:45:00,35.95,35.96,35.89,35.89,75317.0,34.262,34.2715,34.2048,34.2048,75317.0
2021-11-29 14:50:00,35.9,35.92,35.85,35.86,89656.0,34.2144,34.2334,34.1667,34.1762,89656.0
2021-11-29 14:55:00,35.85,35.87,35.8,35.82,151970.0,34.1667,34.1858,34.1191,34.1381,151970.0
2021-11-29 15:00:00,35.82,35.85,35.81,35.84,126968.0,34.1381,34.1667,34.1286,34.1572,126968.0
2021-11-29 15:05:00,35.84,35.9,35.84,35.9,46537.0,34.1572,34.2144,34.1572,34.2144,46537.0
2021-11-29 15:10:00,35.9,35.93,35.88,35.89,116812.0,34.2144,34.243,34.1953,34.2048,116812.0
2021-11-29 15:15:00,35.89,35.91,35.87,35.88,153342.0,34.2048,34.2239,34.1858,34.1953,153342.0
2021-11-29 15:20:00,35.89,35.91,35.84,35.84,146748.0,34.2048,34.2239,34.1572,34.1572,146748.0
2021-11-29 15:25:00,35.84,35.85,35.81,35.83,108483.0,34.1572,34.1667,34.1286,34.1476,108483.0
2021-11-29 15:30:00,35.82,35.82,35.76,35.8,208529.0,34.1381,34.1381,34.0809,34.1191,208529.0
2021-11-29 15:35:00,35.8,35.82,35.76,35.8,298428.0,34.1191,34.1381,34.0809,34.1191,298428.0
2021-11-29 15:40:00,35.8,35.81,35.75,35.77,159013.0,34.1191,34.1286,34.0714,34.0905,159013.0
2021-11-29 15:45:00,35.77,35.78,35.73,35.74,155369.0,34.0905,34.1,34.0523,34.0619,155369.0
2021-11-29 15:50:00,35.74,35.74,35.63,35.65,642343.0,34.0619,34.0619,33.957,33.9761,642343.0
2021-11-29 15:55:00,35.65,35.7,35.58,35.61,1181845.0,33.9761,34.0238,33.9094,33.938,1181845.0
2021-11-30 09:30:00,35.34,35.4,35.13,35.36,364723.0,33.6807,33.7378,33.4805,33.6997,364723.0
2021-11-30 09:35:00,35.37,35.41,35.28,35.38,99149.0,33.7092,33.7474,33.6235,33.7188,99149.0
2021-11-30 09:40:00,35.39,35.51,35.38,35.45,128963.0,33.7283,33.8427,33.7188,33.7855,128963.0
2021-11-30 09:45:00,35.45,35.55,35.44,35.45,107729.0,33.7855,33.8808,33.776,33.7855,107729.0
2021-11-30 09:50:00,35.44,35.58,35.42,35.58,92444.0,33.776,33.9094,33.7569,33.9094,92444.0
2021-11-30 09:55:00,35.58,35.58,35.51,35.52,98400.0,33.9094,33.9094,33.8427,33.8522,98400.0
2021-11-30 10:00:00,35.52,35.67,35.5,35.66,82863.0,33.8522,33.9952,33.8331,33.9856,82863.0
2021-11-30 10:05:00,35.66,35.71,35.65,35.69,78350.0,33.9856,34.0333,33.9761,34.0142,78350.0
2021-11-30 10:10:00,35.69,35.72,35.64,35.67,74229.0,34.0142,34.0428,33.9666,33.9952,74229.0
2021-11-30 10:15:00,35.66,35.74,35.66,35.67,72294.0,33.9856,34.0619,33.9856,33.9952,72294.0
2021-11-30 10:20:00,35.66,35.66,35.53,35.53,65479.0,33.9856,33.9856,33.8617,33.8617,65479.0
2021-11-30 10:25:00,35.54,35.57,35.5,35.54,103605.0,33.8713,33.8999,33.8331,33.8713,103605.0
2021-11-30 10:30:00,35.53,35.6,35.51,35.57,225020.0,33.8617,33.9284,33.8427,33.8999,225020.0
2021-11-30 10:35:00,35.56,35.57,35.46,35.48,204205.0,33.8903,33.8999,33.795,33.8141,204205.0
2021-11-30 10:40:00,35.48,35.54,35.45,35.48,106288.0,33.8141,33.8713,33.7855,33.8141,106288.0
2021-11-30 10:45:00,35.48,35.49,35.39,35.4,88525.0,33.8141,33.8236,33.7283,33.7378,88525.0
2021-11-30 10:50:00,35.4,35.41,35.23,35.25,166379.0,33.7378,33.7474,33.5758,33.5949,166379.0
2021-11-30 10:55:00,35.25,35.3,35.19,35.2,191086.0,33.5949,33.6425,33.5377,33.5472,191086.0
2021-11-30 11:00:00,35.2,35.26,35.16,35.24,146177.0,33.5472,33.6044,33.5091,33.5853,146177.0
2021-11-30 11:05:00,35.23,35.27,35.18,35.21,119973.0,33.5758,33.6139,33.5282,33.5568,119973.0
2021-11-30 11:10:00,35.22,35.3,35.2,35.3,73527.0,33.5663,33.6425,33.5472,33.6425,73527.0
2021-11-30 11:15:00,35.3,35.35,35.27,35.3,92694.0,33.6425,33.6902,33.6139,33.6425,92694.0
2021-11-30 11:20:00,35.3,35.34,35.25,35.29,103386.0,33.6425,33.6807,33.5949,33.633,103386.0
2021-11-30 11:25:00,35.28,35.33,35.23,35.24,142580.0,33.6235,33.6711,33.5758,33.5853,142580.0
2021-11-30 11:30:00,35.24,35.28,35.21,35.25,60017.0,33.5853,33.6235,33.5568,33.5949,60017.0
2021-11-30 11:35:00,35.25,35.27,35.2,35.2,55206.0,33.5949,33.6139,33.5472,33.5472,55206.0
2021-11-30 11:40:00,35.2,35.2,35.09,35.11,95328.0,33.5472,33.5472,33.4424,33.4615,95328.0
2021-11-30 11:45:00,35.1,35.11,35.02,35.05,300165.0,33.4519,33.4615,33.3757,33.4043,300165.0
2021-11-30 11:50:00,35.05,35.05,34.96,34.99,264960.0,33.4043,33.4043,33.3185,33.3471,264960.0
2021-11-30 11:55:00,35.0,35.07,34.93,35.07,115848.0,33.3566,33.4233,33.2899,33.4233,115848.0
2021-11-30 12:00:00,35.06,35.06,34.9,34.97,102288.0,33.4138,33.4138,33.2613,33.328,102288.0
2021-11-30 12:05:00,34.97,34.99,34.93,34.94,110998.0,33.328,33.3471,33.2899,33.2994,110998.0
2021-11-30 12:10:00,34.95,34.99,34.9,34.93,229045.0,33.309,33.3471,33.2613,33.2899,229045.0
2021-11-30 12:15:00,34.92,35.06,34.92,35.04,181418.0,33.2804,33.4138,33.2804,33.3947,181418.0
2021-11-30 12:20:00,35.03,35.03,34.96,35.02,91361.0,33.3852,33.3852,33.3185,33.3757,91361.0
2021-11-30 12:25:00,35.02,35.09,35.01,35.05,62396.0,33.3757,33.4424,33.3661,33.4043,62396.0
2021-11-30 12:30:00,35.04,35.07,35.01,35.07,75870.0,33.3947,33.4233,33.3661,33.4233,75870.0
2021-11-30 12:35:00,35.07,35.09,35.03,35.07,48193.0,33.4233,33.4424,33.3852,33.4233,48193.0
2021-11-30 12:40:00,35.08,35.1,35.05,35.09,54670.0,33.4329,33.4519,33.4043,33.4424,54670.0
2021-11-30 12:45:00,35.08,35.08,35.0,35.0,72634.0,33.4329,33.4329,33.3566,33.3566,72634.0
2021-11-30 12:50:00,35.01,35.04,34.98,35.03,66796.0,33.3661,33.3947,33.3376,33.3852,66796.0
2021-11-30 12:55:00,35.03,35.03,34.94,34.96,85943.0,33.3852,33.3852,33.2994,33.3185,85943.0
2021-11-30 13:00:00,34.96,34.98,34.89,34.9,87011.0,33.3185,33.3376,33.2518,33.2613,87011.0
2021-11-30 13:05:00,34.91,34.91,34.83,34.86,305309.0,33.2708,33.2708,33.1946,33.2232,305309.0
2021-11-30 13:10:00,34.87,34.88,34.79,34.79,88531.0,33.2327,33.2423,33.1565,33.1565,88531.0
2021-11-30 13:15:00,34.79,34.85,34.78,34.85,174917.0,33.1565,33.2137,33.1469,33.2137,174917.0
2021-11-30 13:20:00,34.85,34.91,34.82,34.91,108164.0,33.2137,33.2708,33.1851,33.2708,108164.0
2021-11-30 13:25:00,34.9,34.9,34.86,34.87,61560.0,33.2613,33.2613,33.2232,33.2327,61560.0
2021-11-30 13:30:00,34.87,34.92,34.85,34.91,110471.0,33.2327,33.2804,33.2137,33.2708,110471.0
2021-11-30 13:35:00,34.92,34.99,34.91,34.98,97896.0,33.2804,33.3471,33.2708,33.3376,97896.0
2021-11-30 13:40:00,34.97,34.98,34.93,34.94,70700.0,33.328,33.3376,33.2899,33.2994,70700.0
2021-11-30 13:45:00,34.95,34.96,34.93,34.96,41685.0,33.309,33.3185,33.2899,33.3185,41685.0
2021-11-30 13:50:00,34.96,35.0,34.95,35.0,72534.0,33.3185,33.3566,33.309,33.3566,72534.0
2021-11-30 13:55:00,35.01,35.03,34.97,34.98,93076.0,33.3661,33.3852,33.328,33.3376,93076.0
2021-11-30 14:00:00,34.98,35.04,34.97,35.04,66950.0,33.3376,33.3947,33.328,33.3947,66950.0
2021-11-30 14:05:00,35.03,35.03,34.97,35.01,94709.0,33.3852,33.3852,33.328,33.3661,94709.0
2021-11-30 14:10:00,35.02,35.06,35.01,35.06,79262.0,33.3757,33.4138,33.3661,33.4138,79262.0
2021-11-30 14:15:00,35.05,35.07,35.0,35.01,76074.0,33.4043,33.4233,33.3566,33.3661,76074.0
2021-11-30 14:20:00,35.01,35.01,34.97,34.97,82535.0,33.3661,33.3661,33.328,33.328,82535.0
2021-11-30 14:25:00,34.97,35.0,34.91,34.91,85883.0,33.328,33.3566,33.2708,33.2708,85883.0
2021-11-30 14:30:00,34.91,34.94,34.88,34.91,152164.0,33.2708,33.2994,33.2423,33.2708,152164.0
2021-11-30 14:35:00,34.91,34.91,34.88,34.91,51943.0,33.2708,33.2708,33.2423,33.2708,51943.0
2021-11-30 14:40:00,34.91,34.92,34.84,34.87,177167.0,33.2708,33.2804,33.2041,33.2327,177167.0
2021-11-30 14:45:00,34.86,34.89,34.81,34.81,86788.0,33.2232,33.2518,33.1755,33.1755,86788.0
2021-11-30 14:50:00,34.82,34.82,34.78,34.81,196286.0,33.1851,33.1851,33.1469,33.1755,196286.0
2021-11-30 14:55:00,34.8,34.81,34.78,34.8,53173.0,33.166,33.1755,33.1469,33.166,53173.0
2021-11-30 15:00:00,34.79,34.82,34.76,34.81,155047.0,33.1565,33.1851,33.1279,33.1755,155047.0
2021-11-30 15:05:00,34.8,34.82,34.73,34.74,223959.0,33.166,33.1851,33.0993,33.1088,223959.0
2021-11-30 15:10:00,34.75,34.75,34.69,34.72,139185.0,33.1184,33.1184,33.0612,33.0898,139185.0
2021-11-30 15:15:00,34.71,34.77,34.71,34.76,113995.0,33.0802,33.1374,33.0802,33.1279,113995.0
2021-11-30 15:20:00,34.75,34.76,34.7,34.71,121000.0,33.1184,33.1279,33.0707,33.0802,121000.0
2021-11-30 15:25:00,34.72,34.75,34.68,34.75,181397.0,33.0898,33.1184,33.0516,33.1184,181397.0
2021-11-30 15:30:00,34.74,34.83,34.73,34.77,181671.0,33.1088,33.1946,33.0993,33.1374,181671.0
2021-11-30 15:35:00,34.76,34.82,34.74,34.79,203544.0,33.1279,33.1851,33.1088,33.1565,203544.0
2021-11-30 15:40:00,34.78,34.83,34.76,34.82,165081.0,33.1469,33.1946,33.1279,33.1851,165081.0
2021-11-30 15:45:00,34.81,34.86,34.73,34.73,269278.0,33.1755,33.2232,33.0993,33.0993,269278.0
2021-11-30 15:50:00,34.73,34.83,34.58,34.64,907494.0,33.0993,33.1946,32.9563,33.0135,907494.0
2021-11-30 15:55:00,34.64,34.75,34.62,34.65,1184261.0,33.0135,33.1184,32.9945,33.0231,1184261.0
2021-12-01 09:30:00,35.27,35.37,35.12,35.3,461666.0,33.6139,33.7092,33.471,33.6425,461666.0
2021-12-01 09:35:00,35.29,35.29,35.1,35.18,308863.0,33.633,33.633,33.4519,33.5282,308863.0
2021-12-01 09:40:00,35.17,35.49,35.16,35.47,288365.0,33.5186,33.8236,33.5091,33.8046,288365.0
2021-12-01 09:45:00,35.47,35.49,35.39,35.41,394806.0,33.8046,33.8236,33.7283,33.7474,394806.0
2021-12-01 09:50:00,35.4,35.42,35.32,35.39,158240.0,33.7378,33.7569,33.6616,33.7283,158240.0
2021-12-01 09:55:00,35.38,35.44,35.33,35.34,126792.0,33.7188,33.776,33.6711,33.6807,126792.0
2021-12-01 10:00:00,35.34,35.6,35.33,35.55,197285.0,33.6807,33.9284,33.6711,33.8808,197285.0
2021-12-01 10:05:00,35.55,35.6,35.48,35.5,101125.0,33.8808,33.9284,33.8141,33.8331,101125.0
2021-12-01 10:10:00,35.49,35.51,35.38,35.39,163576.0,33.8236,33.8427,33.7188,33.7283,163576.0
2021-12-01 10:15:00,35.39,35.49,35.38,35.47,155485.0,33.7283,33.8236,33.7188,33.8046,155485.0
2021-12-01 10:20:00,35.46,35.5,35.43,35.45,187708.0,33.795,33.8331,33.7664,33.7855,187708.0
2021-12-01 10:25:00,35.44,35.45,35.38,35.39,103773.0,33.776,33.7855,33.7188,33.7283,103773.0
2021-12-01 10:30:00,35.39,35.42,35.34,35.36,131746.0,33.7283,33.7569,33.6807,33.6997,131746.0
2021-12-01 10:35:00,35.35,35.39,35.26,35.26,85086.0,33.6902,33.7283,33.6044,33.6044,85086.0
2021-12-01 10:40:00,35.26,35.28,35.19,35.27,208526.0,33.6044,33.6235,33.5377,33.6139,208526.0
2021-12-01 10:45:00,35.27,35.32,35.25,35.26,71717.0,33.6139,33.6616,33.5949,33.6044,71717.0
2021-12-01 10:50:00,35.25,35.3,35.22,35.29,86411.0,33.5949,33.6425,33.5663,33.633,86411.0
2021-12-01 10:55:00,35.3,35.41,35.27,35.35,89350.0,33.6425,33.7474,33.6139,33.6902,89350.0
2021-12-01 11:00:00,35.34,35.4,35.34,35.36,95700.0,33.6807,33.7378,33.6807,33.6997,95700.0
2021-12-01 11:05:00,35.36,35.37,35.31,35.34,119738.0,33.6997,33.7092,33.6521,33.6807,119738.0
2021-12-01 11:10:00,35.34,35.36,35.31,35.35,185597.0,33.6807,33.6997,33.6521,33.6902,185597.0
2021-12-01 11:15:00,35.34,35.45,35.34,35.43,493931.0,33.6807,33.7855,33.6807,33.7664,493931.0
2021-12-01 11:20:00,35.43,35.53,35.42,35.53,266254.0,33.7664,33.8617,33.7569,33.8617,266254.0
2021-12-01 11:25:00,35.53,35.62,35.53,35.54,116269.0,33.8617,33.9475,33.8617,33.8713,116269.0
2021-12-01 11:30:00,35.54,35.59,35.52,35.58,105099.0,33.8713,33.9189,33.8522,33.9094,105099.0
2021-12-01 11:35:00,35.58,35.6,35.52,35.57,182453.0,33.9094,33.9284,33.8522,33.8999,182453.0
2021-12-01 11:40:00,35.56,35.59,35.5,35.51,105180.0,33.8903,33.9189,33.8331,33.8427,105180.0
2021-12-01 11:45:00,35.5,35.56,35.5,35.54,117746.0,33.8331,33.8903,33.8331,33.8713,117746.0
2021-12-01 11:50:00,35.53,35.59,35.51,35.57,114387.0,33.8617,33.9189,33.8427,33.8999,114387.0
2021-12-01 11:55:00,35.56,35.56,35.47,35.5,96163.0,33.8903,33.8903,33.8046,33.8331,96163.0
2021-12-01 12:00:00,35.5,35.5,35.43,35.45,73596.0,33.8331,33.8331,33.7664,33.7855,73596.0
2021-12-01 12:05:00,35.45,35.51,35.44,35.47,66375.0,33.7855,33.8427,33.776,33.8046,66375.0
2021-12-01 12:10:00,35.46,35.49,35.45,35.48,52915.0,33.795,33.8236,33.7855,33.8141,52915.0
2021-12-01 12:15:00,35.48,35.49,35.4,35.4,134667.0,33.8141,33.8236,33.7378,33.7378,134667.0
2021-12-01 12:20:00,35.4,35.46,35.39,35.43,85567.0,33.7378,33.795,33.7283,33.7664,85567.0
2021-12-01 12:25:00,35.43,35.44,35.33,35.34,68254.0,33.7664,33.776,33.6711,33.6807,68254.0
2021-12-01 12:30:00,35.34,35.43,35.33,35.43,64989.0,33.6807,33.7664,33.6711,33.7664,64989.0
2021-12-01 12:35:00,35.42,35.43,35.39,35.41,64476.0,33.7569,33.7664,33.7283,33.7474,64476.0
2021-12-01 12:40:00,35.41,35.44,35.37,35.39,66769.0,33.7474,33.776,33.7092,33.7283,66769.0
2021-12-01 12:45:00,35.39,35.39,35.33,35.38,60118.0,33.7283,33.7283,33.6711,33.7188,60118.0
2021-12-01 12:50:00,35.37,35.37,35.28,35.28,79572.0,33.7092,33.7092,33.6235,33.6235,79572.0
2021-12-01 12:55:00,35.28,35.29,35.23,35.26,81615.0,33.6235,33.633,33.5758,33.6044,81615.0
2021-12-01 13:00:00,35.26,35.28,35.23,35.23,75705.0,33.6044,33.6235,33.5758,33.5758,75705.0
2021-12-01 13:05:00,35.24,35.25,35.14,35.19,98499.0,33.5853,33.5949,33.49,33.5377,98499.0
2021-12-01 13:10:00,35.19,35.22,35.16,35.2,106501.0,33.5377,33.5663,33.5091,33.5472,106501.0
2021-12-01 13:15:00,35.2,35.21,35.1,35.11,85555.0,33.5472,33.5568,33.4519,33.4615,85555.0
2021-12-01 13:20:00,35.11,35.15,35.09,35.12,59769.0,33.4615,33.4996,33.4424,33.471,59769.0
2021-12-01 13:25:00,35.11,35.2,35.11,35.18,71307.0,33.4615,33.5472,33.4615,33.5282,71307.0
2021-12-01 13:30:00,35.19,35.21,35.16,35.2,109480.0,33.5377,33.5568,33.5091,33.5472,109480.0
2021-12-01 13:35:00,35.21,35.21,35.16,35.18,72939.0,33.5568,33.5568,33.5091,33.5282,72939.0
2021-12-01 13:40:00,35.18,35.18,35.08,35.12,133486.0,33.5282,33.5282,33.4329,33.471,133486.0
2021-12-01 13:45:00,35.12,35.12,35.02,35.03,78910.0,33.471,33.471,33.3757,33.3852,78910.0
2021-12-01 13:50:00,35.03,35.1,35.03,35.06,71309.0,33.3852,33.4519,33.3852,33.4138,71309.0
2021-12-01 13:55:00,35.06,35.11,35.05,35.1,57678.0,33.4138,33.4615,33.4043,33.4519,57678.0
2021-12-01 14:00:00,35.09,35.12,35.07,35.09,81136.0,33.4424,33.471,33.4233,33.4424,81136.0
2021-12-01 14:05:00,35.1,35.12,35.01,35.02,73766.0,33.4519,33.471,33.3661,33.3757,73766.0
2021-12-01 14:10:00,35.02,35.05,34.99,35.05,118294.0,33.3757,33.4043,33.3471,33.4043,118294.0
2021-12-01 14:15:00,35.06,35.08,35.0,35.01,76930.0,33.4138,33.4329,33.3566,33.3661,76930.0
2021-12-01 14:20:00,35.02,35.05,35.0,35.02,176502.0,33.3757,33.4043,33.3566,33.3757,176502.0
2021-12-01 14:25:00,35.01,35.11,35.01,35.1,117204.0,33.3661,33.4615,33.3661,33.4519,117204.0
2021-12-01 14:30:00,35.1,35.16,35.08,35.12,80801.0,33.4519,33.5091,33.4329,33.471,80801.0
2021-12-01 14:35:00,35.11,35.12,35.02,35.1,65516.0,33.4615,33.471,33.3757,33.4519,65516.0
2021-12-01 14:40:00,35.1,35.1,35.03,35.05,82830.0,33.4519,33.4519,33.3852,33.4043,82830.0
2021-12-01 14:45:00,35.05,35.09,35.03,35.07,45628.0,33.4043,33.4424,33.3852,33.4233,45628.0
2021-12-01 14:50:00,35.06,35.08,35.0,35.01,108120.0,33.4138,33.4329,33.3566,33.3661,108120.0
2021-12-01 14:55:00,35.01,35.03,34.93,34.93,91206.0,33.3661,33.3852,33.2899,33.2899,91206.0
2021-12-01 15:00:00,34.94,34.98,34.92,34.92,115063.0,33.2994,33.3376,33.2804,33.2804,115063.0
2021-12-01 15:05:00,34.93,34.97,34.9,34.91,92366.0,33.2899,33.328,33.2613,33.2708,92366.0
2021-12-01 15:10:00,34.91,34.95,34.88,34.94,102247.0,33.2708,33.309,33.2423,33.2994,102247.0
2021-12-01 15:15:00,34.93,34.93,34.85,34.88,163410.0,33.2899,33.2899,33.2137,33.2423,163410.0
2021-12-01 15:20:00,34.88,34.88,34.69,34.7,193054.0,33.2423,33.2423,33.0612,33.0707,193054.0
2021-12-01 15:25:00,34.7,34.78,34.69,34.73,179375.0,33.0707,33.1469,33.0612,33.0993,179375.0
2021-12-01 15:30:00,34.73,34.74,34.65,34.67,220085.0,33.0993,33.1088,33.0231,33.0421,220085.0
2021-12-01 15:35:00,34.67,34.76,34.66,34.75,238184.0,33.0421,33.1279,33.0326,33.1184,238184.0
2021-12-01 15:40:00,34.75,34.81,34.73,34.79,274331.0,33.1184,33.1755,33.0993,33.1565,274331.0
2021-12-01 15:45:00,34.78,34.8,34.66,34.67,287816.0,33.1469,33.166,33.0326,33.0421,287816.0
2021-12-01 15:50:00,34.68,34.68,34.55,34.58,606325.0,33.0516,33.0516,32.9277,32.9563,606325.0
2021-12-01 15:55:00,34.58,34.6,34.42,34.43,1281362.0,32.9563,32.9754,32.8039,32.8134,1281362.0
2021-12-02 09:30:00,34.49,34.74,34.43,34.52,279802.0,32.8706,33.1088,32.8134,32.8992,279802.0
2021-12-02 09:35:00,34.52,34.84,34.51,34.78,174279.0,32.8992,33.2041,32.8896,33.1469,174279.0
2021-12-02 09:40:00,34.78,34.93,34.7,34.91,190608.0,33.1469,33.2899,33.0707,33.2708,190608.0
2021-12-02 09:45:00,34.93,34.93,34.79,34.86,143368.0,33.2899,33.2899,33.1565,33.2232,143368.0
2021-12-02 09:50:00,34.87,35.13,34.87,35.13,132095.0,33.2327,33.4805,33.2327,33.4805,132095.0
2021-12-02 09:55:00,35.13,35.23,35.1,35.21,244417.0,33.4805,33.5758,33.4519,33.5568,244417.0
2021-12-02 10:00:00,35.21,35.22,35.1,35.13,203052.0,33.5568,33.5663,33.4519,33.4805,203052.0
2021-12-02 10:05:00,35.13,35.16,35.08,35.15,158635.0,33.4805,33.5091,33.4329,33.4996,158635.0
2021-12-02 10:10:00,35.15,35.25,35.14,35.23,110798.0,33.4996,33.5949,33.49,33.5758,110798.0
2021-12-02 10:15:00,35.23,35.3,35.2,35.29,152247.0,33.5758,33.6425,33.5472,33.633,152247.0
2021-12-02 10:20:00,35.29,35.31,35.23,35.27,210933.0,33.633,33.6521,33.5758,33.6139,210933.0
2021-12-02 10:25:00,35.27,35.33,35.23,35.32,95212.0,33.6139,33.6711,33.5758,33.6616,95212.0
2021-12-02 10:30:00,35.32,35.39,35.24,35.25,248340.0,33.6616,33.7283,33.5853,33.5949,248340.0
2021-12-02 10:35:00,35.24,35.27,35.19,35.2,137285.0,33.5853,33.6139,33.5377,33.5472,137285.0
2021-12-02 10:40:00,35.21,35.26,35.18,35.19,126664.0,33.5568,33.6044,33.5282,33.5377,126664.0
2021-12-02 10:45:00,35.18,35.21,35.12,35.18,90217.0,33.5282,33.5568,33.471,33.5282,90217.0
2021-12-02 10:50:00,35.18,35.22,35.15,35.19,105289.0,33.5282,33.5663,33.4996,33.5377,105289.0
2021-12-02 10:55:00,35.19,35.37,35.15,35.37,108349.0,33.5377,33.7092,33.4996,33.7092,108349.0
2021-12-02 11:00:00,35.37,35.41,35.27,35.28,128136.0,33.7092,33.7474,33.6139,33.6235,128136.0
2021-12-02 11:05:00,35.28,35.39,35.26,35.35,245644.0,33.6235,33.7283,33.6044,33.6902,245644.0
2021-12-02 11:10:00,35.35,35.37,35.28,35.35,71570.0,33.6902,33.7092,33.6235,33.6902,71570.0
2021-12-02 11:15:00,35.36,35.36,35.32,35.35,72029.0,33.6997,33.6997,33.6616,33.6902,72029.0
2021-12-02 11:20:00,35.34,35.42,35.34,35.38,155917.0,33.6807,33.7569,33.6807,33.7188,155917.0
2021-12-02 11:25:00,35.38,35.39,35.35,35.37,101360.0,33.7188,33.7283,33.6902,33.7092,101360.0
2021-12-02 11:30:00,35.37,35.39,35.27,35.33,115523.0,33.7092,33.7283,33.6139,33.6711,115523.0
2021-12-02 11:35:00,35.32,35.39,35.31,35.36,74934.0,33.6616,33.7283,33.6521,33.6997,74934.0
2021-12-02 11:40:00,35.37,35.44,35.31,35.32,77905.0,33.7092,33.776,33.6521,33.6616,77905.0
2021-12-02 11:45:00,35.32,35.4,35.29,35.39,124307.0,33.6616,33.7378,33.633,33.7283,124307.0
2021-12-02 11:50:00,35.39,35.41,35.36,35.4,92282.0,33.7283,33.7474,33.6997,33.7378,92282.0
2021-12-02 11:55:00,35.4,35.45,35.35,35.44,86705.0,33.7378,33.7855,33.6902,33.776,86705.0
2021-12-02 12:00:00,35.45,35.51,35.39,35.51,122705.0,33.7855,33.8427,33.7283,33.8427,122705.0
2021-12-02 12:05:00,35.51,35.51,35.47,35.5,80592.0,33.8427,33.8427,33.8046,33.8331,80592.0
2021-12-02 12:10:00,35.5,35.55,35.49,35.54,142798.0,33.8331,33.8808,33.8236,33.8713,142798.0
2021-12-02 12:15:00,35.54,35.56,35.47,35.48,128037.0,33.8713,33.8903,33.8046,33.8141,128037.0
2021-12-02 12:20:00,35.48,35.53,35.47,35.51,245778.0,33.8141,33.8617,33.8046,33.8427,245778.0
2021-12-02 12:25:00,35.51,35.55,35.49,35.54,119733.0,33.8427,33.8808,33.8236,33.8713,119733.0
2021-12-02 12:30:00,35.53,35.54,35.47,35.48,110120.0,33.8617,33.8713,33.8046,33.8141,110120.0
2021-12-02 12:35:00,35.49,35.56,35.47,35.54,113723.0,33.8236,33.8903,33.8046,33.8713,113723.0
2021-12-02 12:40:00,35.53,35.54,35.5,35.54,79790.0,33.8617,33.8713,33.8331,33.8713,79790.0
2021-12-02 12:45:00,35.54,35.62,35.54,35.61,79527.0,33.8713,33.9475,33.8713,33.938,79527.0
2021-12-02 12:50:00,35.62,35.65,35.58,35.62,107522.0,33.9475,33.9761,33.9094,33.9475,107522.0
2021-12-02 12:55:00,35.62,35.66,35.6,35.63,81456.0,33.9475,33.9856,33.9284,33.957,81456.0
2021-12-02 13:00:00,35.62,35.66,35.53,35.64,138299.0,33.9475,33.9856,33.8617,33.9666,138299.0
2021-12-02 13:05:00,35.64,35.65,35.54,35.55,69802.0,33.9666,33.9761,33.8713,33.8808,69802.0
2021-12-02 13:10:00,35.55,35.6,35.52,35.59,68436.0,33.8808,33.9284,33.8522,33.9189,68436.0
2021-12-02 13:15:00,35.59,35.61,35.54,35.55,42216.0,33.9189,33.938,33.8713,33.8808,42216.0
2021-12-02 13:20:00,35.56,35.58,35.49,35.5,97203.0,33.8903,33.9094,33.8236,33.8331,97203.0
2021-12-02 13:25:00,35.5,35.51,35.46,35.47,66869.0,33.8331,33.8427,33.795,33.8046,66869.0
2021-12-02 13:30:00,35.47,35.54,35.47,35.54,58881.0,33.8046,33.8713,33.8046,33.8713,58881.0
2021-12-02 13:35:00,35.55,35.59,35.53,35.57,50889.0,33.8808,33.9189,33.8617,33.8999,50889.0
2021-12-02 13:40:00,35.57,35.62,35.54,35.61,36872.0,33.8999,33.9475,33.8713,33.938,36872.0
2021-12-02 13:45:00,35.62,35.62,35.52,35.57,54466.0,33.9475,33.9475,33.8522,33.8999,54466.0
2021-12-02 13:50:00,35.56,35.65,35.53,35.62,65726.0,33.8903,33.9761,33.8617,33.9475,65726.0
2021-12-02 13:55:00,35.63,35.68,35.62,35.66,33025.0,33.957,34.0047,33.9475,33.9856,33025.0
2021-12-02 14:00:00,35.66,35.67,35.62,35.63,68134.0,33.9856,33.9952,33.9475,33.957,68134.0
2021-12-02 14:05:00,35.63,35.66,35.6,35.65,82355.0,33.957,33.9856,33.9284,33.9761,82355.0
2021-12-02 14:10:00,35.65,35.67,35.62,35.64,56538.0,33.9761,33.9952,33.9475,33.9666,56538.0
2021-12-02 14:15:00,35.64,35.66,35.61,35.62,41945.0,33.9666,33.9856,33.938,33.9475,41945.0
2021-12-02 14:20:00,35.61,35.66,35.6,35.64,68924.0,33.938,33.9856,33.9284,33.9666,68924.0
2021-12-02 14:25:00,35.64,35.69,35.62,35.68,68538.0,33.9666,34.0142,33.9475,34.0047,68538.0
2021-12-02 14:30:00,35.67,35.67,35.63,35.64,32147.0,33.9952,33.9952,33.957,33.9666,32147.0
2021-12-02 14:35:00,35.65,35.65,35.6,35.65,57586.0,33.9761,33.9761,33.9284,33.9761,57586.0
2021-12-02 14:40:00,35.65,35.69,35.63,35.69,50078.0,33.9761,34.0142,33.957,34.0142,50078.0
2021-12-02 14:45:00,35.69,35.73,35.67,35.69,63137.0,34.0142,34.0523,33.9952,34.0142,63137.0
2021-12-02 14:50:00,35.69,35.71,35.65,35.66,144953.0,34.0142,34.0333,33.9761,33.9856,144953.0
2021-12-02 14:55:00,35.65,35.68,35.61,35.62,87359.0,33.9761,34.0047,33.938,33.9475,87359.0
2021-12-02 15:00:00,35.63,35.63,35.58,35.58,87027.0,33.957,33.957,33.9094,33.9094,87027.0
2021-12-02 15:05:00,35.58,35.6,35.57,35.6,59964.0,33.9094,33.9284,33.8999,33.9284,59964.0
2021-12-02 15:10:00,35.6,35.6,35.52,35.58,93166.0,33.9284,33.9284,33.8522,33.9094,93166.0
2021-12-02 15:15:00,35.58,35.59,35.53,35.56,70472.0,33.9094,33.9189,33.8617,33.8903,70472.0
2021-12-02 15:20:00,35.55,35.56,35.51,35.52,61962.0,33.8808,33.8903,33.8427,33.8522,61962.0
2021-12-02 15:25:00,35.52,35.59,35.52,35.58,66766.0,33.8522,33.9189,33.8522,33.9094,66766.0
2021-12-02 15:30:00,35.58,35.63,35.57,35.61,127086.0,33.9094,33.957,33.8999,33.938,127086.0
2021-12-02 15:35:00,35.61,35.61,35.58,35.58,103155.0,33.938,33.938,33.9094,33.9094,103155.0
2021-12-02 15:40:00,35.58,35.65,35.58,35.64,169732.0,33.9094,33.9761,33.9094,33.9666,169732.0
2021-12-02 15:45:00,35.64,35.64,35.57,35.62,256461.0,33.9666,33.9666,33.8999,33.9475,256461.0
2021-12-02 15:50:00,35.62,35.63,35.51,35.57,455608.0,33.9475,33.957,33.8427,33.8999,455608.0
2021-12-02 15:55:00,35.57,35.6,35.5,35.57,740196.0,33.8999,33.9284,33.8331,33.8999,740196.0
2021-12-03 09:30:00,35.95,36.46,35.86,36.24,498211.0,34.262,34.7481,34.1762,34.5384,498211.0
2021-12-03 09:35:00,36.23,36.32,36.1,36.26,181419.0,34.5289,34.6146,34.405,34.5575,181419.0
2021-12-03 09:40:00,36.26,36.45,36.2,36.43,239325.0,34.5575,34.7385,34.5003,34.7195,239325.0
2021-12-03 09:45:00,36.43,36.49,36.31,36.45,205973.0,34.7195,34.7767,34.6051,34.7385,205973.0
2021-12-03 09:50:00,36.45,36.46,36.17,36.18,137376.0,34.7385,34.7481,34.4717,34.4812,137376.0
2021-12-03 09:55:00,36.19,36.28,36.18,36.2,120864.0,34.4907,34.5765,34.4812,34.5003,120864.0
2021-12-03 10:00:00,36.2,36.22,36.02,36.16,139437.0,34.5003,34.5193,34.3287,34.4622,139437.0
2021-12-03 10:05:00,36.17,36.18,36.05,36.07,119236.0,34.4717,34.4812,34.3573,34.3764,119236.0
2021-12-03 10:10:00,36.07,36.08,35.96,35.97,143590.0,34.3764,34.3859,34.2715,34.2811,143590.0
2021-12-03 10:15:00,35.97,36.07,35.96,35.97,89152.0,34.2811,34.3764,34.2715,34.2811,89152.0
2021-12-03 10:20:00,35.97,36.03,35.88,36.02,142231.0,34.2811,34.3383,34.1953,34.3287,142231.0
2021-12-03 10:25:00,36.02,36.15,35.95,36.09,104336.0,34.3287,34.4526,34.262,34.3954,104336.0
2021-12-03 10:30:00,36.09,36.1,35.92,35.94,86777.0,34.3954,34.405,34.2334,34.2525,86777.0
2021-12-03 10:35:00,35.94,35.99,35.89,35.95,109095.0,34.2525,34.3001,34.2048,34.262,109095.0
2021-12-03 10:40:00,35.95,35.96,35.87,35.91,124276.0,34.262,34.2715,34.1858,34.2239,124276.0
2021-12-03 10:45:00,35.91,35.93,35.83,35.87,102390.0,34.2239,34.243,34.1476,34.1858,102390.0
2021-12-03 10:50:00,35.87,35.88,35.78,35.8,103460.0,34.1858,34.1953,34.1,34.1191,103460.0
2021-12-03 10:55:00,35.8,35.83,35.72,35.73,63130.0,34.1191,34.1476,34.0428,34.0523,63130.0
2021-12-03 11:00:00,35.72,35.82,35.71,35.82,64306.0,34.0428,34.1381,34.0333,34.1381,64306.0
2021-12-03 11:05:00,35.8,35.81,35.72,35.77,81053.0,34.1191,34.1286,34.0428,34.0905,81053.0
2021-12-03 11:10:00,35.77,35.89,35.76,35.85,128039.0,34.0905,34.2048,34.0809,34.1667,128039.0
2021-12-03 11:15:00,35.86,35.89,35.83,35.88,154986.0,34.1762,34.2048,34.1476,34.1953,154986.0
2021-12-03 11:20:00,35.88,36.02,35.87,35.98,122423.0,34.1953,34.3287,34.1858,34.2906,122423.0
2021-12-03 11:25:00,35.97,36.02,35.92,35.95,127834.0,34.2811,34.3287,34.2334,34.262,127834.0
2021-12-03 11:30:00,35.95,35.99,35.88,35.97,137988.0,34.262,34.3001,34.1953,34.2811,137988.0
2021-12-03 11:35:00,35.97,35.98,35.91,35.96,84611.0,34.2811,34.2906,34.2239,34.2715,84611.0
2021-12-03 11:40:00,35.96,35.97,35.9,35.91,155251.0,34.2715,34.2811,34.2144,34.2239,155251.0
2021-12-03 11:45:00,35.91,35.96,35.9,35.95,93274.0,34.2239,34.2715,34.2144,34.262,93274.0
2021-12-03 11:50:00,35.95,35.95,35.87,35.91,75378.0,34.262,34.262,34.1858,34.2239,75378.0
2021-12-03 11:55:00,35.91,35.91,35.82,35.83,71340.0,34.2239,34.2239,34.1381,34.1476,71340.0
2021-12-03 12:00:00,35.84,35.9,35.83,35.9,55819.0,34.1572,34.2144,34.1476,34.2144,55819.0
2021-12-03 12:05:00,35.9,35.93,35.83,35.86,103458.0,34.2144,34.243,34.1476,34.1762,103458.0
2021-12-03 12:10:00,35.86,35.86,35.83,35.84,69367.0,34.1762,34.1762,34.1476,34.1572,69367.0
2021-12-03 12:15:00,35.84,35.98,35.83,35.95,90350.0,34.1572,34.2906,34.1476,34.262,90350.0
2021-12-03 12:20:00,35.95,36.04,35.93,36.04,75905.0,34.262,34.3478,34.243,34.3478,75905.0
2021-12-03 12:25:00,36.04,36.06,36.01,36.03,52455.0,34.3478,34.3668,34.3192,34.3383,52455.0
2021-12-03 12:30:00,36.03,36.03,35.9,35.92,94388.0,34.3383,34.3383,34.2144,34.2334,94388.0
2021-12-03 12:35:00,35.91,36.02,35.91,35.99,78154.0,34.2239,34.3287,34.2239,34.3001,78154.0
2021-12-03 12:40:00,35.99,36.01,35.94,35.95,102909.0,34.3001,34.3192,34.2525,34.262,102909.0
2021-12-03 12:45:00,35.95,35.96,35.88,35.9,53748.0,34.262,34.2715,34.1953,34.2144,53748.0
2021-12-03 12:50:00,35.89,35.94,35.86,35.86,58027.0,34.2048,34.2525,34.1762,34.1762,58027.0
2021-12-03 12:55:00,35.86,35.86,35.82,35.85,80381.0,34.1762,34.1762,34.1381,34.1667,80381.0
2021-12-03 13:00:00,35.85,35.85,35.79,35.79,53938.0,34.1667,34.1667,34.1095,34.1095,53938.0
2021-12-03 13:05:00,35.8,35.88,35.8,35.85,52126.0,34.1191,34.1953,34.1191,34.1667,52126.0
2021-12-03 13:10:00,35.85,35.87,35.82,35.84,46742.0,34.1667,34.1858,34.1381,34.1572,46742.0
2021-12-03 13:15:00,35.84,35.86,35.8,35.83,37054.0,34.1572,34.1762,34.1191,34.1476,37054.0
2021-12-03 13:20:00,35.83,35.84,35.8,35.81,51928.0,34.1476,34.1572,34.1191,34.1286,51928.0
2021-12-03 13:25:00,35.8,35.81,35.73,35.73,49668.0,34.1191,34.1286,34.0523,34.0523,49668.0
2021-12-03 13:30:00,35.73,35.74,35.69,35.73,55976.0,34.0523,34.0619,34.0142,34.0523,55976.0
2021-12-03 13:35:00,35.73,35.75,35.7,35.71,59188.0,34.0523,34.0714,34.0238,34.0333,59188.0
2021-12-03 13:40:00,35.71,35.77,35.7,35.77,69902.0,34.0333,34.0905,34.0238,34.0905,69902.0
2021-12-03 13:45:00,35.77,35.79,35.68,35.72,48114.0,34.0905,34.1095,34.0047,34.0428,48114.0
2021-12-03 13:50:00,35.72,35.78,35.71,35.73,53391.0,34.0428,34.1,34.0333,34.0523,53391.0
2021-12-03 13:55:00,35.73,35.74,35.7,35.7,51378.0,34.0523,34.0619,34.0238,34.0238,51378.0
2021-12-03 14:00:00,35.7,35.72,35.65,35.7,52023.0,34.0238,34.0428,33.9761,34.0238,52023.0
2021-12-03 14:05:00,35.7,35.71,35.66,35.66,45331.0,34.0238,34.0333,33.9856,33.9856,45331.0
2021-12-03 14:10:00,35.67,35.7,35.65,35.68,73329.0,33.9952,34.0238,33.9761,34.0047,73329.0
2021-12-03 14:15:00,35.68,35.68,35.61,35.62,64321.0,34.0047,34.0047,33.938,33.9475,64321.0
2021-12-03 14:20:00,35.62,35.7,35.57,35.69,91995.0,33.9475,34.0238,33.8999,34.0142,91995.0
2021-12-03 14:25:00,35.68,35.69,35.61,35.62,51559.0,34.0047,34.0142,33.938,33.9475,51559.0
2021-12-03 14:30:00,35.62,35.62,35.55,35.58,64375.0,33.9475,33.9475,33.8808,33.9094,64375.0
2021-12-03 14:35:00,35.58,35.61,35.55,35.57,94119.0,33.9094,33.938,33.8808,33.8999,94119.0
2021-12-03 14:40:00,35.57,35.63,35.57,35.61,52414.0,33.8999,33.957,33.8999,33.938,52414.0
2021-12-03 14:45:00,35.61,35.63,35.58,35.59,49298.0,33.938,33.957,33.9094,33.9189,49298.0
2021-12-03 14:50:00,35.59,35.63,35.54,35.55,89008.0,33.9189,33.957,33.8713,33.8808,89008.0
2021-12-03 14:55:00,35.54,35.56,35.51,35.51,72238.0,33.8713,33.8903,33.8427,33.8427,72238.0
2021-12-03 15:00:00,35.51,35.57,35.47,35.56,100960.0,33.8427,33.8999,33.8046,33.8903,100960.0
2021-12-03 15:05:00,35.57,35.61,35.5,35.51,100180.0,33.8999,33.938,33.8331,33.8427,100180.0
2021-12-03 15:10:00,35.51,35.57,35.51,35.56,59719.0,33.8427,33.8999,33.8427,33.8903,59719.0
2021-12-03 15:15:00,35.57,35.59,35.49,35.52,69665.0,33.8999,33.9189,33.8236,33.8522,69665.0
2021-12-03 15:20:00,35.52,35.64,35.52,35.62,110191.0,33.8522,33.9666,33.8522,33.9475,110191.0
2021-12-03 15:25:00,35.63,35.67,35.58,35.58,125497.0,33.957,33.9952,33.9094,33.9094,125497.0
2021-12-03 15:30:00,35.58,35.64,35.57,35.64,290943.0,33.9094,33.9666,33.8999,33.9666,290943.0
2021-12-03 15:35:00,35.64,35.64,35.48,35.5,245282.0,33.9666,33.9666,33.8141,33.8331,245282.0
2021-12-03 15:40:00,35.5,35.6,35.49,35.59,195238.0,33.8331,33.9284,33.8236,33.9189,195238.0
2021-12-03 15:45:00,35.59,35.6,35.52,35.6,271205.0,33.9189,33.9284,33.8522,33.9284,271205.0
2021-12-03 15:50:00,35.6,35.79,35.59,35.75,621160.0,33.9284,34.1095,33.9189,34.0714,621160.0
2021-12-03 15:55:00,35.75,35.89,35.71,35.85,1315937.0,34.0714,34.2048,34.0333,34.1667,1315937.0
2021-12-06 09:30:00,36.24,36.45,36.16,36.45,183757.0,34.5384,34.7385,34.4622,34.7385,183757.0
2021-12-06 09:35:00,36.44,36.52,36.35,36.5,179137.0,34.729,34.8052,34.6432,34.7862,179137.0
2021-12-06 09:40:00,36.5,36.66,36.42,36.66,169287.0,34.7862,34.9387,34.7099,34.9387,169287.0
2021-12-06 09:45:00,36.66,36.75,36.64,36.73,163360.0,34.9387,35.0244,34.9196,35.0054,163360.0
2021-12-06 09:50:00,36.73,36.74,36.55,36.55,91656.0,35.0054,35.0149,34.8338,34.8338,91656.0
2021-12-06 09:55:00,36.55,36.69,36.52,36.69,94897.0,34.8338,34.9673,34.8052,34.9673,94897.0
2021-12-06 10:00:00,36.69,36.7,36.58,36.64,172544.0,34.9673,34.9768,34.8624,34.9196,172544.0
2021-12-06 10:05:00,36.65,36.74,36.61,36.74,128059.0,34.9291,35.0149,34.891,35.0149,128059.0
2021-12-06 10:10:00,36.73,36.91,36.72,36.89,130156.0,35.0054,35.1769,34.9959,35.1579,130156.0
2021-12-06 10:15:00,36.89,36.94,36.83,36.87,106269.0,35.1579,35.2055,35.1007,35.1388,106269.0
2021-12-06 10:20:00,36.87,36.88,36.79,36.8,79331.0,35.1388,35.1483,35.0626,35.0721,79331.0
2021-12-06 10:25:00,36.8,36.85,36.78,36.78,65252.0,35.0721,35.1198,35.053,35.053,65252.0
2021-12-06 10:30:00,36.79,36.89,36.77,36.88,90176.0,35.0626,35.1579,35.0435,35.1483,90176.0
2021-12-06 10:35:00,36.88,36.88,36.79,36.8,122127.0,35.1483,35.1483,35.0626,35.0721,122127.0
2021-12-06 10:40:00,36.8,36.83,36.65,36.67,173837.0,35.0721,35.1007,34.9291,34.9482,173837.0
2021-12-06 10:45:00,36.68,36.74,36.62,36.67,195986.0,34.9577,35.0149,34.9006,34.9482,195986.0
2021-12-06 10:50:00,36.68,36.79,36.67,36.78,148234.0,34.9577,35.0626,34.9482,35.053,148234.0
2021-12-06 10:55:00,36.78,36.88,36.75,36.79,104663.0,35.053,35.1483,35.0244,35.0626,104663.0
2021-12-06 11:00:00,36.79,36.83,36.73,36.74,80659.0,35.0626,35.1007,35.0054,35.0149,80659.0
2021-12-06 11:05:00,36.73,36.76,36.69,36.72,83686.0,35.0054,35.034,34.9673,34.9959,83686.0
2021-12-06 11:10:00,36.72,36.75,36.64,36.7,102124.0,34.9959,35.0244,34.9196,34.9768,102124.0
2021-12-06 11:15:00,36.69,36.77,36.66,36.75,56989.0,34.9673,35.0435,34.9387,35.0244,56989.0
2021-12-06 11:20:00,36.75,36.77,36.73,36.77,48951.0,35.0244,35.0435,35.0054,35.0435,48951.0
2021-12-06 11:25:00,36.78,36.82,36.77,36.79,55724.0,35.053,35.0912,35.0435,35.0626,55724.0
2021-12-06 11:30:00,36.79,36.8,36.7,36.76,70769.0,35.0626,35.0721,34.9768,35.034,70769.0
2021-12-06 11:35:00,36.76,36.78,36.73,36.77,43096.0,35.034,35.053,35.0054,35.0435,43096.0
2021-12-06 11:40:00,36.77,36.84,36.75,36.84,57117.0,35.0435,35.1102,35.0244,35.1102,57117.0
2021-12-06 11:45:00,36.84,36.84,36.76,36.76,56759.0,35.1102,35.1102,35.034,35.034,56759.0
2021-12-06 11:50:00,36.77,36.84,36.76,36.82,54897.0,35.0435,35.1102,35.034,35.0912,54897.0
2021-12-06 11:55:00,36.81,36.83,36.77,36.8,58418.0,35.0816,35.1007,35.0435,35.0721,58418.0
2021-12-06 12:00:00,36.8,36.8,36.73,36.8,78294.0,35.0721,35.0721,35.0054,35.0721,78294.0
2021-12-06 12:05:00,36.8,36.85,36.8,36.84,44409.0,35.0721,35.1198,35.0721,35.1102,44409.0
2021-12-06 12:10:00,36.83,36.87,36.79,36.8,87680.0,35.1007,35.1388,35.0626,35.0721,87680.0
2021-12-06 12:15:00,36.8,36.85,36.75,36.85,128892.0,35.0721,35.1198,35.0244,35.1198,128892.0
2021-12-06 12:20:00,36.85,36.86,36.81,36.84,96445.0,35.1198,35.1293,35.0816,35.1102,96445.0
2021-12-06 12:25:00,36.84,36.93,36.83,36.88,47488.0,35.1102,35.196,35.1007,35.1483,47488.0
2021-12-06 12:30:00,36.88,36.93,36.87,36.92,36598.0,35.1483,35.196,35.1388,35.1865,36598.0
2021-12-06 12:35:00,36.91,36.92,36.87,36.89,48870.0,35.1769,35.1865,35.1388,35.1579,48870.0
2021-12-06 12:40:00,36.89,36.89,36.83,36.83,53306.0,35.1579,35.1579,35.1007,35.1007,53306.0
2021-12-06 12:45:00,36.83,36.89,36.79,36.89,44663.0,35.1007,35.1579,35.0626,35.1579,44663.0
2021-12-06 12:50:00,36.89,36.91,36.88,36.9,66981.0,35.1579,35.1769,35.1483,35.1674,66981.0
2021-12-06 12:55:00,36.9,36.92,36.87,36.91,49654.0,35.1674,35.1865,35.1388,35.1769,49654.0
2021-12-06 13:00:00,36.91,36.92,36.88,36.91,47161.0,35.1769,35.1865,35.1483,35.1769,47161.0
2021-12-06 13:05:00,36.92,36.92,36.79,36.8,164729.0,35.1865,35.1865,35.0626,35.0721,164729.0
2021-12-06 13:10:00,36.8,36.81,36.7,36.71,135923.0,35.0721,35.0816,34.9768,34.9863,135923.0
2021-12-06 13:15:00,36.72,36.74,36.71,36.74,37538.0,34.9959,35.0149,34.9863,35.0149,37538.0
2021-12-06 13:20:00,36.74,36.79,36.7,36.75,115400.0,35.0149,35.0626,34.9768,35.0244,115400.0
2021-12-06 13:25:00,36.75,36.85,36.74,36.77,66406.0,35.0244,35.1198,35.0149,35.0435,66406.0
2021-12-06 13:30:00,36.78,36.8,36.73,36.76,124590.0,35.053,35.0721,35.0054,35.034,124590.0
2021-12-06 13:35:00,36.76,36.79,36.72,36.77,270801.0,35.034,35.0626,34.9959,35.0435,270801.0
2021-12-06 13:40:00,36.78,36.91,36.78,36.9,107117.0,35.053,35.1769,35.053,35.1674,107117.0
2021-12-06 13:45:00,36.9,36.94,36.88,36.94,115271.0,35.1674,35.2055,35.1483,35.2055,115271.0
2021-12-06 13:50:00,36.94,36.97,36.93,36.95,207129.0,35.2055,35.2341,35.196,35.2151,207129.0
2021-12-06 13:55:00,36.96,37.0,36.93,36.95,79108.0,35.2246,35.2627,35.196,35.2151,79108.0
2021-12-06 14:00:00,36.95,37.02,36.94,36.95,316649.0,35.2151,35.2818,35.2055,35.2151,316649.0
2021-12-06 14:05:00,36.94,36.99,36.91,36.95,228128.0,35.2055,35.2532,35.1769,35.2151,228128.0
2021-12-06 14:10:00,36.95,37.01,36.93,36.99,149610.0,35.2151,35.2722,35.196,35.2532,149610.0
2021-12-06 14:15:00,36.99,37.02,36.97,36.99,121972.0,35.2532,35.2818,35.2341,35.2532,121972.0
2021-12-06 14:20:00,36.99,36.99,36.93,36.95,86412.0,35.2532,35.2532,35.196,35.2151,86412.0
2021-12-06 14:25:00,36.95,36.98,36.92,36.92,61640.0,35.2151,35.2437,35.1865,35.1865,61640.0
2021-12-06 14:30:00,36.92,36.95,36.89,36.93,55100.0,35.1865,35.2151,35.1579,35.196,55100.0
2021-12-06 14:35:00,36.93,36.95,36.91,36.95,460690.0,35.196,35.2151,35.1769,35.2151,460690.0
2021-12-06 14:40:00,36.94,36.95,36.91,36.92,71218.0,35.2055,35.2151,35.1769,35.1865,71218.0
2021-12-06 14:45:00,36.93,36.96,36.88,36.89,49822.0,35.196,35.2246,35.1483,35.1579,49822.0
2021-12-06 14:50:00,36.89,36.89,36.85,36.86,39449.0,35.1579,35.1579,35.1198,35.1293,39449.0
2021-12-06 14:55:00,36.86,36.86,36.81,36.85,73425.0,35.1293,35.1293,35.0816,35.1198,73425.0
2021-12-06 15:00:00,36.84,36.85,36.79,36.8,79214.0,35.1102,35.1198,35.0626,35.0721,79214.0
2021-12-06 15:05:00,36.8,36.83,36.77,36.82,69842.0,35.0721,35.1007,35.0435,35.0912,69842.0
2021-12-06 15:10:00,36.82,36.84,36.78,36.82,70073.0,35.0912,35.1102,35.053,35.0912,70073.0
2021-12-06 15:15:00,36.82,36.85,36.8,36.84,150174.0,35.0912,35.1198,35.0721,35.1102,150174.0
2021-12-06 15:20:00,36.84,36.86,36.79,36.79,92197.0,35.1102,35.1293,35.0626,35.0626,92197.0
2021-12-06 15:25:00,36.8,36.82,36.77,36.82,116371.0,35.0721,35.0912,35.0435,35.0912,116371.0
2021-12-06 15:30:00,36.82,36.83,36.73,36.79,118105.0,35.0912,35.1007,35.0054,35.0626,118105.0
2021-12-06 15:35:00,36.79,36.81,36.77,36.8,114375.0,35.0626,35.0816,35.0435,35.0721,114375.0
2021-12-06 15:40:00,36.79,36.86,36.76,36.86,163684.0,35.0626,35.1293,35.034,35.1293,163684.0
2021-12-06 15:45:00,36.86,36.86,36.74,36.78,248482.0,35.1293,35.1293,35.0149,35.053,248482.0
2021-12-06 15:50:00,36.77,36.79,36.72,36.79,298132.0,35.0435,35.0626,34.9959,35.0626,298132.0
2021-12-06 15:55:00,36.79,36.79,36.72,36.76,608054.0,35.0626,35.0626,34.9959,35.034,608054.0
2021-12-07 09:30:00,36.98,37.11,36.91,37.04,179057.0,35.2437,35.3675,35.1769,35.3008,179057.0
2021-12-07 09:35:00,37.04,37.16,37.03,37.09,95522.0,35.3008,35.4152,35.2913,35.3485,95522.0
2021-12-07 09:40:00,37.09,37.19,37.04,37.16,97523.0,35.3485,35.4438,35.3008,35.4152,97523.0
2021-12-07 09:45:00,37.17,37.18,37.04,37.07,98205.0,35.4247,35.4343,35.3008,35.3294,98205.0
2021-12-07 09:50:00,37.08,37.08,36.98,37.03,94235.0,35.339,35.339,35.2437,35.2913,94235.0
2021-12-07 09:55:00,37.02,37.07,36.98,37.04,129761.0,35.2818,35.3294,35.2437,35.3008,129761.0
2021-12-07 10:00:00,37.05,37.06,36.87,36.89,140993.0,35.3104,35.3199,35.1388,35.1579,140993.0
2021-12-07 10:05:00,36.9,36.93,36.85,36.89,109448.0,35.1674,35.196,35.1198,35.1579,109448.0
2021-12-07 10:10:00,36.89,37.0,36.89,36.95,69603.0,35.1579,35.2627,35.1579,35.2151,69603.0
2021-12-07 10:15:00,36.96,37.01,36.93,36.97,95764.0,35.2246,35.2722,35.196,35.2341,95764.0
2021-12-07 10:20:00,36.98,37.07,36.98,37.0,90201.0,35.2437,35.3294,35.2437,35.2627,90201.0
2021-12-07 10:25:00,37.0,37.09,37.0,37.07,107271.0,35.2627,35.3485,35.2627,35.3294,107271.0
2021-12-07 10:30:00,37.07,37.13,37.03,37.04,93130.0,35.3294,35.3866,35.2913,35.3008,93130.0
2021-12-07 10:35:00,37.04,37.1,37.02,37.08,59516.0,35.3008,35.358,35.2818,35.339,59516.0
2021-12-07 10:40:00,37.09,37.14,37.07,37.13,55828.0,35.3485,35.3961,35.3294,35.3866,55828.0
2021-12-07 10:45:00,37.13,37.17,37.11,37.16,60366.0,35.3866,35.4247,35.3675,35.4152,60366.0
2021-12-07 10:50:00,37.16,37.26,37.16,37.25,364449.0,35.4152,35.5105,35.4152,35.501,364449.0
2021-12-07 10:55:00,37.25,37.29,37.22,37.29,95032.0,35.501,35.5391,35.4724,35.5391,95032.0
2021-12-07 11:00:00,37.29,37.32,37.24,37.24,130447.0,35.5391,35.5677,35.4914,35.4914,130447.0
2021-12-07 11:05:00,37.24,37.33,37.24,37.32,48605.0,35.4914,35.5772,35.4914,35.5677,48605.0
2021-12-07 11:10:00,37.33,37.35,37.26,37.26,89608.0,35.5772,35.5963,35.5105,35.5105,89608.0
2021-12-07 11:15:00,37.26,37.29,37.2,37.28,87727.0,35.5105,35.5391,35.4533,35.5296,87727.0
2021-12-07 11:20:00,37.29,37.31,37.24,37.26,65953.0,35.5391,35.5582,35.4914,35.5105,65953.0
2021-12-07 11:25:00,37.27,37.27,37.21,37.23,67072.0,35.52,35.52,35.4629,35.4819,67072.0
2021-12-07 11:30:00,37.23,37.24,37.19,37.22,98704.0,35.4819,35.4914,35.4438,35.4724,98704.0
2021-12-07 11:35:00,37.22,37.22,37.16,37.18,97147.0,35.4724,35.4724,35.4152,35.4343,97147.0
2021-12-07 11:40:00,37.19,37.21,37.14,37.17,74903.0,35.4438,35.4629,35.3961,35.4247,74903.0
2021-12-07 11:45:00,37.16,37.18,37.12,37.15,66019.0,35.4152,35.4343,35.3771,35.4057,66019.0
2021-12-07 11:50:00,37.16,37.2,37.14,37.17,73841.0,35.4152,35.4533,35.3961,35.4247,73841.0
2021-12-07 11:55:00,37.16,37.18,37.15,37.17,41392.0,35.4152,35.4343,35.4057,35.4247,41392.0
2021-12-07 12:00:00,37.18,37.18,37.14,37.16,29793.0,35.4343,35.4343,35.3961,35.4152,29793.0
2021-12-07 12:05:00,37.16,37.18,37.09,37.1,85227.0,35.4152,35.4343,35.3485,35.358,85227.0
2021-12-07 12:10:00,37.09,37.13,37.09,37.12,29595.0,35.3485,35.3866,35.3485,35.3771,29595.0
2021-12-07 12:15:00,37.12,37.14,37.06,37.06,54858.0,35.3771,35.3961,35.3199,35.3199,54858.0
2021-12-07 12:20:00,37.06,37.07,37.03,37.07,46858.0,35.3199,35.3294,35.2913,35.3294,46858.0
2021-12-07 12:25:00,37.06,37.07,37.03,37.05,47475.0,35.3199,35.3294,35.2913,35.3104,47475.0
2021-12-07 12:30:00,37.06,37.1,37.05,37.08,50840.0,35.3199,35.358,35.3104,35.339,50840.0
2021-12-07 12:35:00,37.09,37.09,37.05,37.06,48951.0,35.3485,35.3485,35.3104,35.3199,48951.0
2021-12-07 12:40:00,37.05,37.08,37.05,37.08,36015.0,35.3104,35.339,35.3104,35.339,36015.0
2021-12-07 12:45:00,37.08,37.08,36.99,37.03,58769.0,35.339,35.339,35.2532,35.2913,58769.0
2021-12-07 12:50:00,37.04,37.07,37.03,37.07,27395.0,35.3008,35.3294,35.2913,35.3294,27395.0
2021-12-07 12:55:00,37.07,37.09,37.06,37.09,20057.0,35.3294,35.3485,35.3199,35.3485,20057.0
2021-12-07 13:00:00,37.09,37.1,37.06,37.08,40864.0,35.3485,35.358,35.3199,35.339,40864.0
2021-12-07 13:05:00,37.09,37.17,37.08,37.16,74773.0,35.3485,35.4247,35.339,35.4152,74773.0
2021-12-07 13:10:00,37.16,37.17,37.12,37.14,50403.0,35.4152,35.4247,35.3771,35.3961,50403.0
2021-12-07 13:15:00,37.15,37.15,37.1,37.12,36758.0,35.4057,35.4057,35.358,35.3771,36758.0
2021-12-07 13:20:00,37.11,37.12,37.07,37.09,50867.0,35.3675,35.3771,35.3294,35.3485,50867.0
2021-12-07 13:25:00,37.1,37.12,37.09,37.11,49700.0,35.358,35.3771,35.3485,35.3675,49700.0
2021-12-07 13:30:00,37.11,37.12,37.09,37.12,39526.0,35.3675,35.3771,35.3485,35.3771,39526.0
2021-12-07 13:35:00,37.12,37.13,37.1,37.12,48685.0,35.3771,35.3866,35.358,35.3771,48685.0
2021-12-07 13:40:00,37.12,37.14,37.11,37.11,19222.0,35.3771,35.3961,35.3675,35.3675,19222.0
2021-12-07 13:45:00,37.12,37.13,37.08,37.1,50633.0,35.3771,35.3866,35.339,35.358,50633.0
2021-12-07 13:50:00,37.09,37.12,37.09,37.1,26570.0,35.3485,35.3771,35.3485,35.358,26570.0
2021-12-07 13:55:00,37.11,37.14,37.08,37.13,63282.0,35.3675,35.3961,35.339,35.3866,63282.0
2021-12-07 14:00:00,37.13,37.14,37.09,37.14,63834.0,35.3866,35.3961,35.3485,35.3961,63834.0
2021-12-07 14:05:00,37.13,37.14,37.08,37.1,31485.0,35.3866,35.3961,35.339,35.358,31485.0
2021-12-07 14:10:00,37.11,37.11,37.09,37.09,29010.0,35.3675,35.3675,35.3485,35.3485,29010.0
2021-12-07 14:15:00,37.09,37.12,37.09,37.1,64683.0,35.3485,35.3771,35.3485,35.358,64683.0
2021-12-07 14:20:00,37.09,37.11,37.08,37.11,37807.0,35.3485,35.3675,35.339,35.3675,37807.0
2021-12-07 14:25:00,37.11,37.12,37.09,37.12,69628.0,35.3675,35.3771,35.3485,35.3771,69628.0
2021-12-07 14:30:00,37.12,37.14,37.1,37.13,44179.0,35.3771,35.3961,35.358,35.3866,44179.0
2021-12-07 14:35:00,37.13,37.13,37.1,37.13,72834.0,35.3866,35.3866,35.358,35.3866,72834.0
2021-12-07 14:40:00,37.13,37.13,37.11,37.12,21587.0,35.3866,35.3866,35.3675,35.3771,21587.0
2021-12-07 14:45:00,37.12,37.16,37.12,37.14,85663.0,35.3771,35.4152,35.3771,35.3961,85663.0
2021-12-07 14:50:00,37.14,37.17,37.12,37.16,51373.0,35.3961,35.4247,35.3771,35.4152,51373.0
2021-12-07 14:55:00,37.16,37.17,37.12,37.12,50425.0,35.4152,35.4247,35.3771,35.3771,50425.0
2021-12-07 15:00:00,37.13,37.16,37.08,37.15,106438.0,35.3866,35.4152,35.339,35.4057,106438.0
2021-12-07 15:05:00,37.16,37.17,37.12,37.14,59324.0,35.4152,35.4247,35.3771,35.3961,59324.0
2021-12-07 15:10:00,37.13,37.16,37.12,37.16,48033.0,35.3866,35.4152,35.3771,35.4152,48033.0
2021-12-07 15:15:00,37.16,37.17,37.13,37.16,81976.0,35.4152,35.4247,35.3866,35.4152,81976.0
2021-12-07 15:20:00,37.16,37.18,37.11,37.14,130197.0,35.4152,35.4343,35.3675,35.3961,130197.0
2021-12-07 15:25:00,37.13,37.17,37.11,37.13,206014.0,35.3866,35.4247,35.3675,35.3866,206014.0
2021-12-07 15:30:00,37.13,37.14,37.08,37.13,128000.0,35.3866,35.3961,35.339,35.3866,128000.0
2021-12-07 15:35:00,37.13,37.13,37.03,37.03,148101.0,35.3866,35.3866,35.2913,35.2913,148101.0
2021-12-07 15:40:00,37.04,37.11,37.03,37.1,144180.0,35.3008,35.3675,35.2913,35.358,144180.0
2021-12-07 15:45:00,37.1,37.13,37.06,37.09,218690.0,35.358,35.3866,35.3199,35.3485,218690.0
2021-12-07 15:50:00,37.08,37.09,36.99,37.03,413817.0,35.339,35.3485,35.2532,35.2913,413817.0
2021-12-07 15:55:00,37.03,37.1,37.01,37.1,804181.0,35.2913,35.358,35.2722,35.358,804181.0
2021-12-08 09:30:00,37.08,37.29,37.08,37.1,158028.0,35.339,35.5391,35.339,35.358,158028.0
2021-12-08 09:35:00,37.09,37.12,37.0,37.0,106003.0,35.3485,35.3771,35.2627,35.2627,106003.0
2021-12-08 09:40:00,37.0,37.01,36.8,36.86,81408.0,35.2627,35.2722,35.0721,35.1293,81408.0
2021-12-08 09:45:00,36.86,36.86,36.77,36.79,69753.0,35.1293,35.1293,35.0435,35.0626,69753.0
2021-12-08 09:50:00,36.79,36.89,36.78,36.89,75604.0,35.0626,35.1579,35.053,35.1579,75604.0
2021-12-08 09:55:00,36.88,36.9,36.83,36.88,42433.0,35.1483,35.1674,35.1007,35.1483,42433.0
2021-12-08 10:00:00,36.87,37.01,36.87,37.0,78131.0,35.1388,35.2722,35.1388,35.2627,78131.0
2021-12-08 10:05:00,37.0,37.04,36.92,36.97,96288.0,35.2627,35.3008,35.1865,35.2341,96288.0
2021-12-08 10:10:00,36.98,36.99,36.88,36.89,85806.0,35.2437,35.2532,35.1483,35.1579,85806.0
2021-12-08 10:15:00,36.89,36.9,36.79,36.79,41522.0,35.1579,35.1674,35.0626,35.0626,41522.0
2021-12-08 10:20:00,36.79,36.81,36.75,36.77,71007.0,35.0626,35.0816,35.0244,35.0435,71007.0
2021-12-08 10:25:00,36.77,36.77,36.6,36.61,62592.0,35.0435,35.0435,34.8815,34.891,62592.0
2021-12-08 10:30:00,36.62,36.67,36.6,36.61,59347.0,34.9006,34.9482,34.8815,34.891,59347.0
2021-12-08 10:35:00,36.61,36.61,36.58,36.59,50009.0,34.891,34.891,34.8624,34.872,50009.0
2021-12-08 10:40:00,36.59,36.64,36.58,36.63,130434.0,34.872,34.9196,34.8624,34.9101,130434.0
2021-12-08 10:45:00,36.63,36.72,36.6,36.71,144552.0,34.9101,34.9959,34.8815,34.9863,144552.0
2021-12-08 10:50:00,36.72,36.72,36.62,36.66,97491.0,34.9959,34.9959,34.9006,34.9387,97491.0
2021-12-08 10:55:00,36.67,36.69,36.58,36.59,133517.0,34.9482,34.9673,34.8624,34.872,133517.0
2021-12-08 11:00:00,36.6,36.64,36.57,36.63,102202.0,34.8815,34.9196,34.8529,34.9101,102202.0
2021-12-08 11:05:00,36.63,36.74,36.61,36.7,710217.0,34.9101,35.0149,34.891,34.9768,710217.0
2021-12-08 11:10:00,36.7,36.74,36.68,36.71,202834.0,34.9768,35.0149,34.9577,34.9863,202834.0
2021-12-08 11:15:00,36.7,36.71,36.6,36.61,158672.0,34.9768,34.9863,34.8815,34.891,158672.0
2021-12-08 11:20:00,36.6,36.68,36.58,36.67,73553.0,34.8815,34.9577,34.8624,34.9482,73553.0
2021-12-08 11:25:00,36.66,36.76,36.62,36.73,192038.0,34.9387,35.034,34.9006,35.0054,192038.0
2021-12-08 11:30:00,36.73,36.75,36.67,36.73,114218.0,35.0054,35.0244,34.9482,35.0054,114218.0
2021-12-08 11:35:00,36.73,36.74,36.69,36.72,67046.0,35.0054,35.0149,34.9673,34.9959,67046.0
2021-12-08 11:40:00,36.73,36.75,36.7,36.75,109493.0,35.0054,35.0244,34.9768,35.0244,109493.0
2021-12-08 11:45:00,36.75,36.77,36.73,36.75,85120.0,35.0244,35.0435,35.0054,35.0244,85120.0
2021-12-08 11:50:00,36.75,36.77,36.72,36.74,138231.0,35.0244,35.0435,34.9959,35.0149,138231.0
2021-12-08 11:55:00,36.75,36.75,36.71,36.73,74334.0,35.0244,35.0244,34.9863,35.0054,74334.0
2021-12-08 12:00:00,36.73,36.76,36.71,36.72,99096.0,35.0054,35.034,34.9863,34.9959,99096.0
2021-12-08 12:05:00,36.71,36.75,36.7,36.74,68808.0,34.9863,35.0244,34.9768,35.0149,68808.0
2021-12-08 12:10:00,36.74,36.79,36.73,36.76,97468.0,35.0149,35.0626,35.0054,35.034,97468.0
2021-12-08 12:15:00,36.75,36.75,36.7,36.73,78724.0,35.0244,35.0244,34.9768,35.0054,78724.0
2021-12-08 12:20:00,36.73,36.74,36.7,36.73,95309.0,35.0054,35.0149,34.9768,35.0054,95309.0
2021-12-08 12:25:00,36.73,36.73,36.66,36.71,236994.0,35.0054,35.0054,34.9387,34.9863,236994.0
2021-12-08 12:30:00,36.7,36.74,36.7,36.73,567680.0,34.9768,35.0149,34.9768,35.0054,567680.0
2021-12-08 12:35:00,36.73,36.74,36.61,36.63,621879.0,35.0054,35.0149,34.891,34.9101,621879.0
2021-12-08 12:40:00,36.63,36.7,36.62,36.7,86346.0,34.9101,34.9768,34.9006,34.9768,86346.0
2021-12-08 12:45:00,36.7,36.74,36.69,36.73,36223.0,34.9768,35.0149,34.9673,35.0054,36223.0
2021-12-08 12:50:00,36.73,36.75,36.69,36.75,38127.0,35.0054,35.0244,34.9673,35.0244,38127.0
2021-12-08 12:55:00,36.75,36.79,36.73,36.73,55065.0,35.0244,35.0626,35.0054,35.0054,55065.0
2021-12-08 13:00:00,36.74,36.75,36.72,36.75,26685.0,35.0149,35.0244,34.9959,35.0244,26685.0
2021-12-08 13:05:00,36.74,36.75,36.72,36.72,39300.0,35.0149,35.0244,34.9959,34.9959,39300.0
2021-12-08 13:10:00,36.73,36.74,36.7,36.74,76836.0,35.0054,35.0149,34.9768,35.0149,76836.0
2021-12-08 13:15:00,36.75,36.8,36.74,36.78,46602.0,35.0244,35.0721,35.0149,35.053,46602.0
2021-12-08 13:20:00,36.79,36.83,36.77,36.8,41718.0,35.0626,35.1007,35.0435,35.0721,41718.0
2021-12-08 13:25:00,36.81,36.87,36.8,36.87,69771.0,35.0816,35.1388,35.0721,35.1388,69771.0
2021-12-08 13:30:00,36.87,36.88,36.78,36.83,138774.0,35.1388,35.1483,35.053,35.1007,138774.0
2021-12-08 13:35:00,36.84,36.88,36.82,36.83,103342.0,35.1102,35.1483,35.0912,35.1007,103342.0
2021-12-08 13:40:00,36.83,36.89,36.78,36.88,85694.0,35.1007,35.1579,35.053,35.1483,85694.0
2021-12-08 13:45:00,36.87,36.88,36.8,36.82,47494.0,35.1388,35.1483,35.0721,35.0912,47494.0
2021-12-08 13:50:00,36.83,36.84,36.79,36.8,34517.0,35.1007,35.1102,35.0626,35.0721,34517.0
2021-12-08 13:55:00,36.8,36.83,36.79,36.82,47909.0,35.0721,35.1007,35.0626,35.0912,47909.0
2021-12-08 14:00:00,36.82,36.84,36.8,36.8,65271.0,35.0912,35.1102,35.0721,35.0721,65271.0
2021-12-08 14:05:00,36.8,36.85,36.8,36.83,36149.0,35.0721,35.1198,35.0721,35.1007,36149.0
2021-12-08 14:10:00,36.83,36.83,36.78,36.8,36903.0,35.1007,35.1007,35.053,35.0721,36903.0
2021-12-08 14:15:00,36.8,36.81,36.76,36.8,33473.0,35.0721,35.0816,35.034,35.0721,33473.0
2021-12-08 14:20:00,36.8,36.85,36.8,36.85,65346.0,35.0721,35.1198,35.0721,35.1198,65346.0
2021-12-08 14:25:00,36.85,36.88,36.85,36.87,33185.0,35.1198,35.1483,35.1198,35.1388,33185.0
2021-12-08 14:30:00,36.87,36.88,36.83,36.88,39045.0,35.1388,35.1483,35.1007,35.1483,39045.0
2021-12-08 14:35:00,36.88,36.88,36.85,36.86,50885.0,35.1483,35.1483,35.1198,35.1293,50885.0
2021-12-08 14:40:00,36.85,36.86,36.84,36.84,24653.0,35.1198,35.1293,35.1102,35.1102,24653.0
2021-12-08 14:45:00,36.84,36.85,36.82,36.85,55881.0,35.1102,35.1198,35.0912,35.1198,55881.0
2021-12-08 14:50:00,36.84,36.86,36.83,36.84,60508.0,35.1102,35.1293,35.1007,35.1102,60508.0
2021-12-08 14:55:00,36.85,36.87,36.78,36.78,130334.0,35.1198,35.1388,35.053,35.053,130334.0
2021-12-08 15:00:00,36.78,36.84,36.77,36.83,114711.0,35.053,35.1102,35.0435,35.1007,114711.0
2021-12-08 15:05:00,36.83,36.88,36.83,36.88,37353.0,35.1007,35.1483,35.1007,35.1483,37353.0
2021-12-08 15:10:00,36.88,36.89,36.86,36.88,37215.0,35.1483,35.1579,35.1293,35.1483,37215.0
2021-12-08 15:15:00,36.88,36.89,36.85,36.87,56110.0,35.1483,35.1579,35.1198,35.1388,56110.0
2021-12-08 15:20:00,36.87,36.92,36.86,36.91,72537.0,35.1388,35.1865,35.1293,35.1769,72537.0
2021-12-08 15:25:00,36.91,36.93,36.9,36.91,88136.0,35.1769,35.196,35.1674,35.1769,88136.0
2021-12-08 15:30:00,36.91,36.96,36.89,36.95,126893.0,35.1769,35.2246,35.1579,35.2151,126893.0
2021-12-08 15:35:00,36.95,36.97,36.94,36.97,96316.0,35.2151,35.2341,35.2055,35.2341,96316.0
2021-12-08 15:40:00,36.97,37.0,36.95,36.99,117101.0,35.2341,35.2627,35.2151,35.2532,117101.0
2021-12-08 15:45:00,36.99,37.03,36.98,37.01,135792.0,35.2532,35.2913,35.2437,35.2722,135792.0
2021-12-08 15:50:00,37.01,37.04,36.99,37.0,329815.0,35.2722,35.3008,35.2532,35.2627,329815.0
2021-12-08 15:55:00,37.0,37.0,36.91,36.94,595168.0,35.2627,35.2627,35.1769,35.2055,595168.0
2021-12-09 09:30:00,36.81,36.9,36.67,36.67,148694.0,35.0816,35.1674,34.9482,34.9482,148694.0
2021-12-09 09:35:00,36.67,36.73,36.57,36.61,92787.0,34.9482,35.0054,34.8529,34.891,92787.0
2021-12-09 09:40:00,36.61,36.7,36.54,36.68,114086.0,34.891,34.9768,34.8243,34.9577,114086.0
2021-12-09 09:45:00,36.67,36.71,36.62,36.68,112225.0,34.9482,34.9863,34.9006,34.9577,112225.0
2021-12-09 09:50:00,36.68,36.74,36.6,36.69,133610.0,34.9577,35.0149,34.8815,34.9673,133610.0
2021-12-09 09:55:00,36.69,36.87,36.67,36.79,73455.0,34.9673,35.1388,34.9482,35.0626,73455.0
2021-12-09 10:00:00,36.79,36.83,36.74,36.82,62139.0,35.0626,35.1007,35.0149,35.0912,62139.0
2021-12-09 10:05:00,36.82,36.83,36.76,36.76,72114.0,35.0912,35.1007,35.034,35.034,72114.0
2021-12-09 10:10:00,36.76,36.83,36.75,36.78,83143.0,35.034,35.1007,35.0244,35.053,83143.0
2021-12-09 10:15:00,36.77,36.82,36.77,36.79,60181.0,35.0435,35.0912,35.0435,35.0626,60181.0
2021-12-09 10:20:00,36.79,36.84,36.77,36.79,54160.0,35.0626,35.1102,35.0435,35.0626,54160.0
2021-12-09 10:25:00,36.79,36.84,36.76,36.77,56474.0,35.0626,35.1102,35.034,35.0435,56474.0
2021-12-09 10:30:00,36.77,36.78,36.67,36.69,54367.0,35.0435,35.053,34.9482,34.9673,54367.0
2021-12-09 10:35:00,36.7,36.71,36.67,36.71,60313.0,34.9768,34.9863,34.9482,34.9863,60313.0
2021-12-09 10:40:00,36.71,36.76,36.66,36.66,93478.0,34.9863,35.034,34.9387,34.9387,93478.0
2021-12-09 10:45:00,36.66,36.74,36.65,36.73,57836.0,34.9387,35.0149,34.9291,35.0054,57836.0
2021-12-09 10:50:00,36.73,36.78,36.72,36.76,71700.0,35.0054,35.053,34.9959,35.034,71700.0
2021-12-09 10:55:00,36.76,36.79,36.75,36.77,39246.0,35.034,35.0626,35.0244,35.0435,39246.0
2021-12-09 11:00:00,36.77,36.81,36.77,36.8,88223.0,35.0435,35.0816,35.0435,35.0721,88223.0
2021-12-09 11:05:00,36.8,36.84,36.76,36.78,56150.0,35.0721,35.1102,35.034,35.053,56150.0
2021-12-09 11:10:00,36.78,36.79,36.72,36.73,30882.0,35.053,35.0626,34.9959,35.0054,30882.0
2021-12-09 11:15:00,36.73,36.75,36.69,36.73,49394.0,35.0054,35.0244,34.9673,35.0054,49394.0
2021-12-09 11:20:00,36.74,36.74,36.68,36.7,46350.0,35.0149,35.0149,34.9577,34.9768,46350.0
2021-12-09 11:25:00,36.7,36.75,36.7,36.73,62676.0,34.9768,35.0244,34.9768,35.0054,62676.0
2021-12-09 11:30:00,36.74,36.76,36.72,36.73,41270.0,35.0149,35.034,34.9959,35.0054,41270.0
2021-12-09 11:35:00,36.73,36.75,36.7,36.7,47195.0,35.0054,35.0244,34.9768,34.9768,47195.0
2021-12-09 11:40:00,36.7,36.76,36.7,36.75,36482.0,34.9768,35.034,34.9768,35.0244,36482.0
2021-12-09 11:45:00,36.75,36.75,36.69,36.72,34641.0,35.0244,35.0244,34.9673,34.9959,34641.0
2021-12-09 11:50:00,36.72,36.72,36.69,36.71,30252.0,34.9959,34.9959,34.9673,34.9863,30252.0
2021-12-09 11:55:00,36.71,36.73,36.69,36.73,42654.0,34.9863,35.0054,34.9673,35.0054,42654.0
2021-12-09 12:00:00,36.73,36.78,36.73,36.77,40543.0,35.0054,35.053,35.0054,35.0435,40543.0
2021-12-09 12:05:00,36.77,36.82,36.75,36.82,29611.0,35.0435,35.0912,35.0244,35.0912,29611.0
2021-12-09 12:10:00,36.82,36.83,36.8,36.8,43464.0,35.0912,35.1007,35.0721,35.0721,43464.0
2021-12-09 12:15:00,36.81,36.82,36.8,36.8,25289.0,35.0816,35.0912,35.0721,35.0721,25289.0
2021-12-09 12:20:00,36.8,36.82,36.77,36.82,63101.0,35.0721,35.0912,35.0435,35.0912,63101.0
2021-12-09 12:25:00,36.82,36.84,36.81,36.84,28402.0,35.0912,35.1102,35.0816,35.1102,28402.0
2021-12-09 12:30:00,36.83,36.88,36.83,36.87,55669.0,35.1007,35.1483,35.1007,35.1388,55669.0
2021-12-09 12:35:00,36.88,36.89,36.87,36.88,21576.0,35.1483,35.1579,35.1388,35.1483,21576.0
2021-12-09 12:40:00,36.89,36.89,36.87,36.89,21377.0,35.1579,35.1579,35.1388,35.1579,21377.0
2021-12-09 12:45:00,36.89,36.91,36.87,36.9,37071.0,35.1579,35.1769,35.1388,35.1674,37071.0
2021-12-09 12:50:00,36.9,36.94,36.89,36.93,27732.0,35.1674,35.2055,35.1579,35.196,27732.0
2021-12-09 12:55:00,36.94,36.95,36.92,36.95,27003.0,35.2055,35.2151,35.1865,35.2151,27003.0
2021-12-09 13:00:00,36.94,36.95,36.89,36.92,45730.0,35.2055,35.2151,35.1579,35.1865,45730.0
2021-12-09 13:05:00,36.91,36.95,36.91,36.94,34065.0,35.1769,35.2151,35.1769,35.2055,34065.0
2021-12-09 13:10:00,36.95,36.96,36.9,36.91,78975.0,35.2151,35.2246,35.1674,35.1769,78975.0
2021-12-09 13:15:00,36.92,36.97,36.92,36.95,72812.0,35.1865,35.2341,35.1865,35.2151,72812.0
2021-12-09 13:20:00,36.95,36.97,36.94,36.96,18665.0,35.2151,35.2341,35.2055,35.2246,18665.0
2021-12-09 13:25:00,36.97,37.0,36.96,37.0,28687.0,35.2341,35.2627,35.2246,35.2627,28687.0
2021-12-09 13:30:00,37.0,37.01,36.99,37.01,21187.0,35.2627,35.2722,35.2532,35.2722,21187.0
2021-12-09 13:35:00,37.0,37.01,36.98,36.99,34233.0,35.2627,35.2722,35.2437,35.2532,34233.0
2021-12-09 13:40:00,36.99,37.01,36.97,36.98,39892.0,35.2532,35.2722,35.2341,35.2437,39892.0
2021-12-09 13:45:00,36.98,37.01,36.97,37.0,41810.0,35.2437,35.2722,35.2341,35.2627,41810.0
2021-12-09 13:50:00,37.01,37.05,37.0,37.02,47536.0,35.2722,35.3104,35.2627,35.2818,47536.0
2021-12-09 13:55:00,37.01,37.02,36.98,37.0,40151.0,35.2722,35.2818,35.2437,35.2627,40151.0
2021-12-09 14:00:00,36.99,37.0,36.95,36.97,38567.0,35.2532,35.2627,35.2151,35.2341,38567.0
2021-12-09 14:05:00,36.97,36.97,36.93,36.95,38379.0,35.2341,35.2341,35.196,35.2151,38379.0
2021-12-09 14:10:00,36.96,36.98,36.94,36.98,34996.0,35.2246,35.2437,35.2055,35.2437,34996.0
2021-12-09 14:15:00,36.98,36.98,36.91,36.92,43064.0,35.2437,35.2437,35.1769,35.1865,43064.0
2021-12-09 14:20:00,36.91,36.93,36.9,36.9,30162.0,35.1769,35.196,35.1674,35.1674,30162.0
2021-12-09 14:25:00,36.91,36.91,36.85,36.87,44459.0,35.1769,35.1769,35.1198,35.1388,44459.0
2021-12-09 14:30:00,36.87,36.87,36.81,36.82,98668.0,35.1388,35.1388,35.0816,35.0912,98668.0
2021-12-09 14:35:00,36.83,36.83,36.79,36.82,71328.0,35.1007,35.1007,35.0626,35.0912,71328.0
2021-12-09 14:40:00,36.82,36.83,36.78,36.8,50764.0,35.0912,35.1007,35.053,35.0721,50764.0
2021-12-09 14:45:00,36.8,36.82,36.79,36.82,55725.0,35.0721,35.0912,35.0626,35.0912,55725.0
2021-12-09 14:50:00,36.82,36.82,36.8,36.81,36881.0,35.0912,35.0912,35.0721,35.0816,36881.0
2021-12-09 14:55:00,36.82,36.82,36.77,36.79,74678.0,35.0912,35.0912,35.0435,35.0626,74678.0
2021-12-09 15:00:00,36.8,36.82,36.78,36.82,51124.0,35.0721,35.0912,35.053,35.0912,51124.0
2021-12-09 15:05:00,36.82,36.82,36.77,36.78,63972.0,35.0912,35.0912,35.0435,35.053,63972.0
2021-12-09 15:10:00,36.79,36.81,36.75,36.75,56066.0,35.0626,35.0816,35.0244,35.0244,56066.0
2021-12-09 15:15:00,36.75,36.76,36.72,36.73,137004.0,35.0244,35.034,34.9959,35.0054,137004.0
2021-12-09 15:20:00,36.73,36.74,36.67,36.7,187609.0,35.0054,35.0149,34.9482,34.9768,187609.0
2021-12-09 15:25:00,36.7,36.71,36.64,36.66,167375.0,34.9768,34.9863,34.9196,34.9387,167375.0
2021-12-09 15:30:00,36.66,36.72,36.66,36.7,198297.0,34.9387,34.9959,34.9387,34.9768,198297.0
2021-12-09 15:35:00,36.69,36.74,36.67,36.73,283169.0,34.9673,35.0149,34.9482,35.0054,283169.0
2021-12-09 15:40:00,36.73,36.73,36.68,36.69,184895.0,35.0054,35.0054,34.9577,34.9673,184895.0
2021-12-09 15:45:00,36.69,36.7,36.65,36.65,389919.0,34.9673,34.9768,34.9291,34.9291,389919.0
2021-12-09 15:50:00,36.65,36.68,36.6,36.62,461699.0,34.9291,34.9577,34.8815,34.9006,461699.0
2021-12-09 15:55:00,36.62,36.65,36.58,36.6,878751.0,34.9006,34.9291,34.8624,34.8815,878751.0
2021-12-10 09:30:00,36.78,36.98,36.7,36.79,229189.0,35.053,35.2437,34.9768,35.0626,229189.0
2021-12-10 09:35:00,36.81,36.89,36.8,36.84,160445.0,35.0816,35.1579,35.0721,35.1102,160445.0
2021-12-10 09:40:00,36.84,36.9,36.8,36.88,226430.0,35.1102,35.1674,35.0721,35.1483,226430.0
2021-12-10 09:45:00,36.88,36.9,36.73,36.77,121369.0,35.1483,35.1674,35.0054,35.0435,121369.0
2021-12-10 09:50:00,36.77,36.79,36.67,36.73,92503.0,35.0435,35.0626,34.9482,35.0054,92503.0
2021-12-10 09:55:00,36.73,36.73,36.67,36.7,76546.0,35.0054,35.0054,34.9482,34.9768,76546.0
2021-12-10 10:00:00,36.7,36.76,36.63,36.66,121026.0,34.9768,35.034,34.9101,34.9387,121026.0
2021-12-10 10:05:00,36.67,36.73,36.66,36.68,82807.0,34.9482,35.0054,34.9387,34.9577,82807.0
2021-12-10 10:10:00,36.68,36.69,36.54,36.59,157783.0,34.9577,34.9673,34.8243,34.872,157783.0
2021-12-10 10:15:00,36.59,36.7,36.57,36.69,109109.0,34.872,34.9768,34.8529,34.9673,109109.0
2021-12-10 10:20:00,36.69,36.71,36.66,36.68,84410.0,34.9673,34.9863,34.9387,34.9577,84410.0
2021-12-10 10:25:00,36.68,36.71,36.65,36.69,86259.0,34.9577,34.9863,34.9291,34.9673,86259.0
2021-12-10 10:30:00,36.69,36.77,36.66,36.77,154502.0,34.9673,35.0435,34.9387,35.0435,154502.0
2021-12-10 10:35:00,36.77,36.77,36.67,36.7,100091.0,35.0435,35.0435,34.9482,34.9768,100091.0
2021-12-10 10:40:00,36.7,36.75,36.65,36.75,71847.0,34.9768,35.0244,34.9291,35.0244,71847.0
2021-12-10 10:45:00,36.74,36.77,36.7,36.7,45376.0,35.0149,35.0435,34.9768,34.9768,45376.0
2021-12-10 10:50:00,36.7,36.71,36.65,36.68,65408.0,34.9768,34.9863,34.9291,34.9577,65408.0
2021-12-10 10:55:00,36.68,36.75,36.63,36.75,65204.0,34.9577,35.0244,34.9101,35.0244,65204.0
2021-12-10 11:00:00,36.75,36.75,36.69,36.7,116042.0,35.0244,35.0244,34.9673,34.9768,116042.0
2021-12-10 11:05:00,36.7,36.72,36.63,36.68,84695.0,34.9768,34.9959,34.9101,34.9577,84695.0
2021-12-10 11:10:00,36.69,36.71,36.63,36.65,77776.0,34.9673,34.9863,34.9101,34.9291,77776.0
2021-12-10 11:15:00,36.64,36.67,36.59,36.64,86117.0,34.9196,34.9482,34.872,34.9196,86117.0
2021-12-10 11:20:00,36.64,36.65,36.6,36.65,82331.0,34.9196,34.9291,34.8815,34.9291,82331.0
2021-12-10 11:25:00,36.65,36.68,36.63,36.66,70022.0,34.9291,34.9577,34.9101,34.9387,70022.0
2021-12-10 11:30:00,36.65,36.69,36.64,36.66,74817.0,34.9291,34.9673,34.9196,34.9387,74817.0
2021-12-10 11:35:00,36.66,36.66,36.64,36.65,134955.0,34.9387,34.9387,34.9196,34.9291,134955.0
2021-12-10 11:40:00,36.65,36.72,36.64,36.69,69712.0,34.9291,34.9959,34.9196,34.9673,69712.0
2021-12-10 11:45:00,36.69,36.71,36.65,36.66,132580.0,34.9673,34.9863,34.9291,34.9387,132580.0
2021-12-10 11:50:00,36.66,36.66,36.62,36.62,46845.0,34.9387,34.9387,34.9006,34.9006,46845.0
2021-12-10 11:55:00,36.63,36.69,36.62,36.68,63956.0,34.9101,34.9673,34.9006,34.9577,63956.0
2021-12-10 12:00:00,36.68,36.71,36.66,36.68,79329.0,34.9577,34.9863,34.9387,34.9577,79329.0
2021-12-10 12:05:00,36.68,36.73,36.66,36.72,54422.0,34.9577,35.0054,34.9387,34.9959,54422.0
2021-12-10 12:10:00,36.71,36.74,36.68,36.7,48110.0,34.9863,35.0149,34.9577,34.9768,48110.0
2021-12-10 12:15:00,36.71,36.73,36.68,36.73,25102.0,34.9863,35.0054,34.9577,35.0054,25102.0
2021-12-10 12:20:00,36.73,36.73,36.68,36.7,114297.0,35.0054,35.0054,34.9577,34.9768,114297.0
2021-12-10 12:25:00,36.7,36.71,36.67,36.67,46088.0,34.9768,34.9863,34.9482,34.9482,46088.0
2021-12-10 12:30:00,36.68,36.68,36.62,36.63,42301.0,34.9577,34.9577,34.9006,34.9101,42301.0
2021-12-10 12:35:00,36.63,36.64,36.62,36.64,37331.0,34.9101,34.9196,34.9006,34.9196,37331.0
2021-12-10 12:40:00,36.63,36.65,36.62,36.63,56110.0,34.9101,34.9291,34.9006,34.9101,56110.0
2021-12-10 12:45:00,36.63,36.66,36.61,36.66,40360.0,34.9101,34.9387,34.891,34.9387,40360.0
2021-12-10 12:50:00,36.66,36.7,36.65,36.7,48657.0,34.9387,34.9768,34.9291,34.9768,48657.0
2021-12-10 12:55:00,36.69,36.69,36.64,36.65,68967.0,34.9673,34.9673,34.9196,34.9291,68967.0
2021-12-10 13:00:00,36.66,36.68,36.63,36.68,105337.0,34.9387,34.9577,34.9101,34.9577,105337.0
2021-12-10 13:05:00,36.68,36.71,36.67,36.71,51308.0,34.9577,34.9863,34.9482,34.9863,51308.0
2021-12-10 13:10:00,36.7,36.72,36.68,36.69,63301.0,34.9768,34.9959,34.9577,34.9673,63301.0
2021-12-10 13:15:00,36.7,36.71,36.68,36.7,77561.0,34.9768,34.9863,34.9577,34.9768,77561.0
2021-12-10 13:20:00,36.7,36.71,36.67,36.69,182962.0,34.9768,34.9863,34.9482,34.9673,182962.0
2021-12-10 13:25:00,36.69,36.7,36.65,36.66,72181.0,34.9673,34.9768,34.9291,34.9387,72181.0
2021-12-10 13:30:00,36.66,36.71,36.66,36.7,103990.0,34.9387,34.9863,34.9387,34.9768,103990.0
2021-12-10 13:35:00,36.7,36.72,36.69,36.72,76717.0,34.9768,34.9959,34.9673,34.9959,76717.0
2021-12-10 13:40:00,36.72,36.72,36.68,36.69,72877.0,34.9959,34.9959,34.9577,34.9673,72877.0
2021-12-10 13:45:00,36.7,36.73,36.67,36.67,121703.0,34.9768,35.0054,34.9482,34.9482,121703.0
2021-12-10 13:50:00,36.68,36.7,36.67,36.68,45089.0,34.9577,34.9768,34.9482,34.9577,45089.0
2021-12-10 13:55:00,36.68,36.71,36.67,36.7,44281.0,34.9577,34.9863,34.9482,34.9768,44281.0
2021-12-10 14:00:00,36.7,36.71,36.67,36.7,115924.0,34.9768,34.9863,34.9482,34.9768,115924.0
2021-12-10 14:05:00,36.7,36.71,36.68,36.68,80765.0,34.9768,34.9863,34.9577,34.9577,80765.0
2021-12-10 14:10:00,36.68,36.72,36.68,36.69,43994.0,34.9577,34.9959,34.9577,34.9673,43994.0
2021-12-10 14:15:00,36.7,36.75,36.68,36.73,117421.0,34.9768,35.0244,34.9577,35.0054,117421.0
2021-12-10 14:20:00,36.73,36.75,36.71,36.72,66772.0,35.0054,35.0244,34.9863,34.9959,66772.0
2021-12-10 14:25:00,36.71,36.73,36.7,36.72,70754.0,34.9863,35.0054,34.9768,34.9959,70754.0
2021-12-10 14:30:00,36.72,36.73,36.66,36.66,101512.0,34.9959,35.0054,34.9387,34.9387,101512.0
2021-12-10 14:35:00,36.66,36.67,36.62,36.66,76793.0,34.9387,34.9482,34.9006,34.9387,76793.0
2021-12-10 14:40:00,36.66,36.67,36.63,36.64,82505.0,34.9387,34.9482,34.9101,34.9196,82505.0
2021-12-10 14:45:00,36.65,36.66,36.6,36.64,101031.0,34.9291,34.9387,34.8815,34.9196,101031.0
2021-12-10 14:50:00,36.64,36.66,36.62,36.63,47876.0,34.9196,34.9387,34.9006,34.9101,47876.0
2021-12-10 14:55:00,36.62,36.63,36.55,36.57,131930.0,34.9006,34.9101,34.8338,34.8529,131930.0
2021-12-10 15:00:00,36.57,36.6,36.56,36.59,66658.0,34.8529,34.8815,34.8434,34.872,66658.0
2021-12-10 15:05:00,36.58,36.63,36.58,36.62,127811.0,34.8624,34.9101,34.8624,34.9006,127811.0
2021-12-10 15:10:00,36.61,36.64,36.59,36.6,225714.0,34.891,34.9196,34.872,34.8815,225714.0
2021-12-10 15:15:00,36.6,36.63,36.59,36.61,162888.0,34.8815,34.9101,34.872,34.891,162888.0
2021-12-10 15:20:00,36.61,36.63,36.6,36.63,125264.0,34.891,34.9101,34.8815,34.9101,125264.0
2021-12-10 15:25:00,36.63,36.63,36.6,36.62,98066.0,34.9101,34.9101,34.8815,34.9006,98066.0
2021-12-10 15:30:00,36.62,36.67,36.61,36.67,104819.0,34.9006,34.9482,34.891,34.9482,104819.0
2021-12-10 15:35:00,36.66,36.71,36.66,36.7,145113.0,34.9387,34.9863,34.9387,34.9768,145113.0
2021-12-10 15:40:00,36.7,36.7,36.58,36.61,371237.0,34.9768,34.9768,34.8624,34.891,371237.0
2021-12-10 15:45:00,36.61,36.71,36.6,36.7,234482.0,34.891,34.9863,34.8815,34.9768,234482.0
2021-12-10 15:50:00,36.71,36.75,36.67,36.68,431653.0,34.9863,35.0244,34.9482,34.9577,431653.0
2021-12-10 15:55:00,36.68,36.75,36.67,36.74,825659.0,34.9577,35.0244,34.9482,35.0149,825659.0
2021-12-13 09:30:00,36.79,36.92,36.68,36.91,345927.0,35.0626,35.1865,34.9577,35.1769,345927.0
2021-12-13 09:35:00,36.9,36.91,36.55,36.55,86812.0,35.1674,35.1769,34.8338,34.8338,86812.0
2021-12-13 09:40:00,36.54,36.63,36.43,36.45,85116.0,34.8243,34.9101,34.7195,34.7385,85116.0
2021-12-13 09:45:00,36.45,36.47,36.28,36.28,87097.0,34.7385,34.7576,34.5765,34.5765,87097.0
2021-12-13 09:50:00,36.28,36.29,36.18,36.28,100338.0,34.5765,34.586,34.4812,34.5765,100338.0
2021-12-13 09:55:00,36.29,36.32,36.2,36.24,114661.0,34.586,34.6146,34.5003,34.5384,114661.0
2021-12-13 10:00:00,36.23,36.31,36.2,36.21,141063.0,34.5289,34.6051,34.5003,34.5098,141063.0
2021-12-13 10:05:00,36.22,36.3,36.2,36.29,84720.0,34.5193,34.5956,34.5003,34.586,84720.0
2021-12-13 10:10:00,36.28,36.3,36.2,36.24,99815.0,34.5765,34.5956,34.5003,34.5384,99815.0
2021-12-13 10:15:00,36.24,36.3,36.23,36.28,118780.0,34.5384,34.5956,34.5289,34.5765,118780.0
2021-12-13 10:20:00,36.29,36.31,36.24,36.26,77922.0,34.586,34.6051,34.5384,34.5575,77922.0
2021-12-13 10:25:00,36.26,36.26,36.19,36.25,65644.0,34.5575,34.5575,34.4907,34.5479,65644.0
2021-12-13 10:30:00,36.24,36.3,36.22,36.3,58882.0,34.5384,34.5956,34.5193,34.5956,58882.0
2021-12-13 10:35:00,36.3,36.39,36.3,36.3,78591.0,34.5956,34.6814,34.5956,34.5956,78591.0
2021-12-13 10:40:00,36.3,36.31,36.21,36.27,140884.0,34.5956,34.6051,34.5098,34.567,140884.0
2021-12-13 10:45:00,36.28,36.34,36.27,36.3,74601.0,34.5765,34.6337,34.567,34.5956,74601.0
2021-12-13 10:50:00,36.31,36.32,36.26,36.29,39623.0,34.6051,34.6146,34.5575,34.586,39623.0
2021-12-13 10:55:00,36.29,36.34,36.26,36.28,51374.0,34.586,34.6337,34.5575,34.5765,51374.0
2021-12-13 11:00:00,36.28,36.3,36.15,36.17,169309.0,34.5765,34.5956,34.4526,34.4717,169309.0
2021-12-13 11:05:00,36.18,36.26,36.15,36.25,63490.0,34.4812,34.5575,34.4526,34.5479,63490.0
2021-12-13 11:10:00,36.24,36.31,36.21,36.28,84546.0,34.5384,34.6051,34.5098,34.5765,84546.0
2021-12-13 11:15:00,36.29,36.33,36.24,36.25,164906.0,34.586,34.6242,34.5384,34.5479,164906.0
2021-12-13 11:20:00,36.25,36.27,36.2,36.26,74200.0,34.5479,34.567,34.5003,34.5575,74200.0
2021-12-13 11:25:00,36.26,36.29,36.22,36.25,91363.0,34.5575,34.586,34.5193,34.5479,91363.0
2021-12-13 11:30:00,36.26,36.27,36.22,36.23,80769.0,34.5575,34.567,34.5193,34.5289,80769.0
2021-12-13 11:35:00,36.23,36.29,36.22,36.29,85516.0,34.5289,34.586,34.5193,34.586,85516.0
2021-12-13 11:40:00,36.29,36.34,36.28,36.32,64028.0,34.586,34.6337,34.5765,34.6146,64028.0
2021-12-13 11:45:00,36.32,36.4,36.31,36.38,671957.0,34.6146,34.6909,34.6051,34.6718,671957.0
2021-12-13 11:50:00,36.37,36.39,36.25,36.28,78746.0,34.6623,34.6814,34.5479,34.5765,78746.0
2021-12-13 11:55:00,36.28,36.35,36.28,36.34,86754.0,34.5765,34.6432,34.5765,34.6337,86754.0
2021-12-13 12:00:00,36.34,36.42,36.32,36.41,127077.0,34.6337,34.7099,34.6146,34.7004,127077.0
2021-12-13 12:05:00,36.41,36.47,36.41,36.45,78727.0,34.7004,34.7576,34.7004,34.7385,78727.0
2021-12-13 12:10:00,36.45,36.5,36.45,36.48,56036.0,34.7385,34.7862,34.7385,34.7671,56036.0
2021-12-13 12:15:00,36.48,36.55,36.45,36.55,106450.0,34.7671,34.8338,34.7385,34.8338,106450.0
2021-12-13 12:20:00,36.55,36.57,36.52,36.54,341183.0,34.8338,34.8529,34.8052,34.8243,341183.0
2021-12-13 12:25:00,36.54,36.54,36.49,36.52,62370.0,34.8243,34.8243,34.7767,34.8052,62370.0
2021-12-13 12:30:00,36.52,36.54,36.48,36.52,120029.0,34.8052,34.8243,34.7671,34.8052,120029.0
2021-12-13 12:35:00,36.51,36.51,36.42,36.44,199730.0,34.7957,34.7957,34.7099,34.729,199730.0
2021-12-13 12:40:00,36.44,36.5,36.43,36.47,80970.0,34.729,34.7862,34.7195,34.7576,80970.0
2021-12-13 12:45:00,36.47,36.47,36.35,36.36,46837.0,34.7576,34.7576,34.6432,34.6528,46837.0
2021-12-13 12:50:00,36.36,36.44,36.35,36.38,156512.0,34.6528,34.729,34.6432,34.6718,156512.0
2021-12-13 12:55:00,36.39,36.39,36.34,36.34,49339.0,34.6814,34.6814,34.6337,34.6337,49339.0
2021-12-13 13:00:00,36.34,36.36,36.28,36.28,43094.0,34.6337,34.6528,34.5765,34.5765,43094.0
2021-12-13 13:05:00,36.29,36.3,36.25,36.26,91604.0,34.586,34.5956,34.5479,34.5575,91604.0
2021-12-13 13:10:00,36.26,36.32,36.25,36.27,83308.0,34.5575,34.6146,34.5479,34.567,83308.0
2021-12-13 13:15:00,36.27,36.3,36.23,36.29,86593.0,34.567,34.5956,34.5289,34.586,86593.0
2021-12-13 13:20:00,36.29,36.32,36.28,36.29,49544.0,34.586,34.6146,34.5765,34.586,49544.0
2021-12-13 13:25:00,36.29,36.29,36.24,36.24,54519.0,34.586,34.586,34.5384,34.5384,54519.0
2021-12-13 13:30:00,36.24,36.24,36.18,36.19,93685.0,34.5384,34.5384,34.4812,34.4907,93685.0
2021-12-13 13:35:00,36.19,36.22,36.18,36.2,131420.0,34.4907,34.5193,34.4812,34.5003,131420.0
2021-12-13 13:40:00,36.2,36.21,36.13,36.13,106258.0,34.5003,34.5098,34.4336,34.4336,106258.0
2021-12-13 13:45:00,36.13,36.16,36.12,36.15,126595.0,34.4336,34.4622,34.424,34.4526,126595.0
2021-12-13 13:50:00,36.16,36.2,36.15,36.19,76161.0,34.4622,34.5003,34.4526,34.4907,76161.0
2021-12-13 13:55:00,36.18,36.2,36.13,36.15,124042.0,34.4812,34.5003,34.4336,34.4526,124042.0
2021-12-13 14:00:00,36.14,36.16,36.13,36.14,40909.0,34.4431,34.4622,34.4336,34.4431,40909.0
2021-12-13 14:05:00,36.14,36.15,36.12,36.13,128144.0,34.4431,34.4526,34.424,34.4336,128144.0
2021-12-13 14:10:00,36.14,36.14,36.11,36.12,55714.0,34.4431,34.4431,34.4145,34.424,55714.0
2021-12-13 14:15:00,36.11,36.17,36.11,36.15,88856.0,34.4145,34.4717,34.4145,34.4526,88856.0
2021-12-13 14:20:00,36.15,36.2,36.14,36.2,63155.0,34.4526,34.5003,34.4431,34.5003,63155.0
2021-12-13 14:25:00,36.2,36.2,36.15,36.15,39644.0,34.5003,34.5003,34.4526,34.4526,39644.0
2021-12-13 14:30:00,36.15,36.18,36.14,36.16,62923.0,34.4526,34.4812,34.4431,34.4622,62923.0
2021-12-13 14:35:00,36.16,36.16,36.13,36.15,76462.0,34.4622,34.4622,34.4336,34.4526,76462.0
2021-12-13 14:40:00,36.15,36.16,36.14,36.15,36860.0,34.4526,34.4622,34.4431,34.4526,36860.0
2021-12-13 14:45:00,36.14,36.16,36.13,36.15,112247.0,34.4431,34.4622,34.4336,34.4526,112247.0
2021-12-13 14:50:00,36.15,36.18,36.06,36.08,154812.0,34.4526,34.4812,34.3668,34.3859,154812.0
2021-12-13 14:55:00,36.08,36.1,36.06,36.08,89819.0,34.3859,34.405,34.3668,34.3859,89819.0
2021-12-13 15:00:00,36.08,36.12,36.07,36.07,120371.0,34.3859,34.424,34.3764,34.3764,120371.0
2021-12-13 15:05:00,36.07,36.08,36.04,36.04,97589.0,34.3764,34.3859,34.3478,34.3478,97589.0
2021-12-13 15:10:00,36.05,36.05,36.01,36.03,125508.0,34.3573,34.3573,34.3192,34.3383,125508.0
2021-12-13 15:15:00,36.04,36.05,35.98,36.0,121220.0,34.3478,34.3573,34.2906,34.3097,121220.0
2021-12-13 15:20:00,36.0,36.03,35.98,36.02,120665.0,34.3097,34.3383,34.2906,34.3287,120665.0
2021-12-13 15:25:00,36.02,36.06,36.01,36.04,120074.0,34.3287,34.3668,34.3192,34.3478,120074.0
2021-12-13 15:30:00,36.05,36.07,36.03,36.05,154388.0,34.3573,34.3764,34.3383,34.3573,154388.0
2021-12-13 15:35:00,36.05,36.07,36.02,36.02,240613.0,34.3573,34.3764,34.3287,34.3287,240613.0
2021-12-13 15:40:00,36.02,36.08,36.0,36.0,298119.0,34.3287,34.3859,34.3097,34.3097,298119.0
2021-12-13 15:45:00,36.01,36.03,35.97,35.97,402369.0,34.3192,34.3383,34.2811,34.2811,402369.0
2021-12-13 15:50:00,35.97,36.06,35.96,36.01,842825.0,34.2811,34.3668,34.2715,34.3192,842825.0
2021-12-13 15:55:00,36.0,36.04,35.98,36.01,1096271.0,34.3097,34.3478,34.2906,34.3192,1096271.0
2021-12-14 09:30:00,35.83,35.93,35.74,35.9,395245.0,34.1476,34.243,34.0619,34.2144,395245.0
2021-12-14 09:35:00,35.88,35.91,35.74,35.91,267763.0,34.1953,34.2239,34.0619,34.2239,267763.0
2021-12-14 09:40:00,35.91,35.95,35.82,35.85,245946.0,34.2239,34.262,34.1381,34.1667,245946.0
2021-12-14 09:45:00,35.84,36.07,35.84,36.04,292621.0,34.1572,34.3764,34.1572,34.3478,292621.0
2021-12-14 09:50:00,36.04,36.06,35.89,36.06,224047.0,34.3478,34.3668,34.2048,34.3668,224047.0
2021-12-14 09:55:00,36.05,36.15,35.99,36.02,167193.0,34.3573,34.4526,34.3001,34.3287,167193.0
2021-12-14 10:00:00,36.03,36.09,36.0,36.04,119257.0,34.3383,34.3954,34.3097,34.3478,119257.0
2021-12-14 10:05:00,36.05,36.16,36.04,36.15,368138.0,34.3573,34.4622,34.3478,34.4526,368138.0
2021-12-14 10:10:00,36.15,36.22,36.14,36.22,128510.0,34.4526,34.5193,34.4431,34.5193,128510.0
2021-12-14 10:15:00,36.21,36.23,36.18,36.2,77454.0,34.5098,34.5289,34.4812,34.5003,77454.0
2021-12-14 10:20:00,36.2,36.23,36.17,36.19,52559.0,34.5003,34.5289,34.4717,34.4907,52559.0
2021-12-14 10:25:00,36.19,36.23,36.14,36.23,71932.0,34.4907,34.5289,34.4431,34.5289,71932.0
2021-12-14 10:30:00,36.23,36.24,36.15,36.16,72623.0,34.5289,34.5384,34.4526,34.4622,72623.0
2021-12-14 10:35:00,36.16,36.29,36.13,36.26,84461.0,34.4622,34.586,34.4336,34.5575,84461.0
2021-12-14 10:40:00,36.26,36.3,36.19,36.24,80076.0,34.5575,34.5956,34.4907,34.5384,80076.0
2021-12-14 10:45:00,36.23,36.25,36.15,36.19,86103.0,34.5289,34.5479,34.4526,34.4907,86103.0
2021-12-14 10:50:00,36.19,36.19,36.08,36.09,103546.0,34.4907,34.4907,34.3859,34.3954,103546.0
2021-12-14 10:55:00,36.1,36.14,36.07,36.14,97736.0,34.405,34.4431,34.3764,34.4431,97736.0
2021-12-14 11:00:00,36.14,36.15,36.07,36.11,107517.0,34.4431,34.4526,34.3764,34.4145,107517.0
2021-12-14 11:05:00,36.1,36.14,36.06,36.06,75922.0,34.405,34.4431,34.3668,34.3668,75922.0
2021-12-14 11:10:00,36.05,36.08,36.04,36.07,98645.0,34.3573,34.3859,34.3478,34.3764,98645.0
2021-12-14 11:15:00,36.07,36.11,36.04,36.11,148843.0,34.3764,34.4145,34.3478,34.4145,148843.0
2021-12-14 11:20:00,36.1,36.14,36.07,36.11,82732.0,34.405,34.4431,34.3764,34.4145,82732.0
2021-12-14 11:25:00,36.11,36.14,36.08,36.13,73002.0,34.4145,34.4431,34.3859,34.4336,73002.0
2021-12-14 11:30:00,36.12,36.13,35.98,36.0,121605.0,34.424,34.4336,34.2906,34.3097,121605.0
2021-12-14 11:35:00,36.01,36.06,36.0,36.03,87547.0,34.3192,34.3668,34.3097,34.3383,87547.0
2021-12-14 11:40:00,36.03,36.08,36.02,36.04,46471.0,34.3383,34.3859,34.3287,34.3478,46471.0
2021-12-14 11:45:00,36.05,36.08,36.01,36.02,102422.0,34.3573,34.3859,34.3192,34.3287,102422.0
2021-12-14 11:50:00,36.02,36.05,35.98,36.0,101749.0,34.3287,34.3573,34.2906,34.3097,101749.0
2021-12-14 11:55:00,36.0,36.01,35.91,35.91,165019.0,34.3097,34.3192,34.2239,34.2239,165019.0
2021-12-14 12:00:00,35.91,35.95,35.9,35.94,99544.0,34.2239,34.262,34.2144,34.2525,99544.0
2021-12-14 12:05:00,35.94,35.99,35.89,35.98,70248.0,34.2525,34.3001,34.2048,34.2906,70248.0
2021-12-14 12:10:00,35.98,36.01,35.97,35.98,43676.0,34.2906,34.3192,34.2811,34.2906,43676.0
2021-12-14 12:15:00,35.98,36.04,35.95,36.04,63535.0,34.2906,34.3478,34.262,34.3478,63535.0
2021-12-14 12:20:00,36.05,36.08,36.03,36.04,54284.0,34.3573,34.3859,34.3383,34.3478,54284.0
2021-12-14 12:25:00,36.05,36.05,35.98,36.02,51877.0,34.3573,34.3573,34.2906,34.3287,51877.0
2021-12-14 12:30:00,36.01,36.02,35.98,36.0,56763.0,34.3192,34.3287,34.2906,34.3097,56763.0
2021-12-14 12:35:00,35.99,36.02,35.94,35.95,47642.0,34.3001,34.3287,34.2525,34.262,47642.0
2021-12-14 12:40:00,35.95,35.96,35.9,35.91,26575.0,34.262,34.2715,34.2144,34.2239,26575.0
2021-12-14 12:45:00,35.9,35.9,35.86,35.87,43395.0,34.2144,34.2144,34.1762,34.1858,43395.0
2021-12-14 12:50:00,35.86,35.88,35.81,35.83,59003.0,34.1762,34.1953,34.1286,34.1476,59003.0
2021-12-14 12:55:00,35.83,35.84,35.77,35.78,48900.0,34.1476,34.1572,34.0905,34.1,48900.0
2021-12-14 13:00:00,35.77,35.84,35.77,35.82,57452.0,34.0905,34.1572,34.0905,34.1381,57452.0
2021-12-14 13:05:00,35.81,35.85,35.79,35.8,60458.0,34.1286,34.1667,34.1095,34.1191,60458.0
2021-12-14 13:10:00,35.79,35.8,35.76,35.77,76524.0,34.1095,34.1191,34.0809,34.0905,76524.0
2021-12-14 13:15:00,35.77,35.77,35.73,35.75,51918.0,34.0905,34.0905,34.0523,34.0714,51918.0
2021-12-14 13:20:00,35.75,35.8,35.74,35.8,43280.0,34.0714,34.1191,34.0619,34.1191,43280.0
2021-12-14 13:25:00,35.8,35.82,35.78,35.8,38260.0,34.1191,34.1381,34.1,34.1191,38260.0
2021-12-14 13:30:00,35.8,35.82,35.75,35.75,52724.0,34.1191,34.1381,34.0714,34.0714,52724.0
2021-12-14 13:35:00,35.75,35.77,35.74,35.74,62646.0,34.0714,34.0905,34.0619,34.0619,62646.0
2021-12-14 13:40:00,35.74,35.75,35.71,35.74,47578.0,34.0619,34.0714,34.0333,34.0619,47578.0
2021-12-14 13:45:00,35.75,35.78,35.74,35.76,33776.0,34.0714,34.1,34.0619,34.0809,33776.0
2021-12-14 13:50:00,35.76,35.79,35.75,35.77,68108.0,34.0809,34.1095,34.0714,34.0905,68108.0
2021-12-14 13:55:00,35.77,35.77,35.71,35.73,46789.0,34.0905,34.0905,34.0333,34.0523,46789.0
2021-12-14 14:00:00,35.73,35.78,35.72,35.78,87402.0,34.0523,34.1,34.0428,34.1,87402.0
2021-12-14 14:05:00,35.77,35.8,35.76,35.79,77589.0,34.0905,34.1191,34.0809,34.1095,77589.0
2021-12-14 14:10:00,35.79,35.83,35.79,35.82,45952.0,34.1095,34.1476,34.1095,34.1381,45952.0
2021-12-14 14:15:00,35.83,35.84,35.81,35.83,27779.0,34.1476,34.1572,34.1286,34.1476,27779.0
2021-12-14 14:20:00,35.83,35.83,35.8,35.82,36923.0,34.1476,34.1476,34.1191,34.1381,36923.0
2021-12-14 14:25:00,35.82,35.84,35.79,35.81,43201.0,34.1381,34.1572,34.1095,34.1286,43201.0
2021-12-14 14:30:00,35.82,35.83,35.78,35.83,59483.0,34.1381,34.1476,34.1,34.1476,59483.0
2021-12-14 14:35:00,35.83,35.83,35.8,35.81,29941.0,34.1476,34.1476,34.1191,34.1286,29941.0
2021-12-14 14:40:00,35.82,35.86,35.82,35.83,74863.0,34.1381,34.1762,34.1381,34.1476,74863.0
2021-12-14 14:45:00,35.83,35.86,35.82,35.83,43469.0,34.1476,34.1762,34.1381,34.1476,43469.0
2021-12-14 14:50:00,35.82,35.84,35.8,35.82,63690.0,34.1381,34.1572,34.1191,34.1381,63690.0
2021-12-14 14:55:00,35.83,35.84,35.8,35.8,55736.0,34.1476,34.1572,34.1191,34.1191,55736.0
2021-12-14 15:00:00,35.8,35.86,35.8,35.84,75276.0,34.1191,34.1762,34.1191,34.1572,75276.0
2021-12-14 15:05:00,35.85,35.9,35.83,35.89,72502.0,34.1667,34.2144,34.1476,34.2048,72502.0
2021-12-14 15:10:00,35.89,35.91,35.87,35.9,72900.0,34.2048,34.2239,34.1858,34.2144,72900.0
2021-12-14 15:15:00,35.9,35.91,35.88,35.89,53535.0,34.2144,34.2239,34.1953,34.2048,53535.0
2021-12-14 15:20:00,35.89,35.9,35.88,35.9,54463.0,34.2048,34.2144,34.1953,34.2144,54463.0
2021-12-14 15:25:00,35.89,35.92,35.87,35.91,78180.0,34.2048,34.2334,34.1858,34.2239,78180.0
2021-12-14 15:30:00,35.91,35.98,35.91,35.95,142204.0,34.2239,34.2906,34.2239,34.262,142204.0
2021-12-14 15:35:00,35.94,35.95,35.9,35.91,141746.0,34.2525,34.262,34.2144,34.2239,141746.0
2021-12-14 15:40:00,35.9,35.91,35.85,35.86,137142.0,34.2144,34.2239,34.1667,34.1762,137142.0
2021-12-14 15:45:00,35.87,35.91,35.85,35.86,136703.0,34.1858,34.2239,34.1667,34.1762,136703.0
2021-12-14 15:50:00,35.86,35.93,35.85,35.9,328863.0,34.1762,34.243,34.1667,34.2144,328863.0
2021-12-14 15:55:00,35.89,35.94,35.87,35.94,699838.0,34.2048,34.2525,34.1858,34.2525,699838.0
2021-12-15 09:30:00,36.2,36.37,36.06,36.35,248033.0,34.5003,34.6623,34.3668,34.6432,248033.0
2021-12-15 09:35:00,36.34,36.35,35.99,35.99,85381.0,34.6337,34.6432,34.3001,34.3001,85381.0
2021-12-15 09:40:00,36.0,36.0,35.89,35.92,61081.0,34.3097,34.3097,34.2048,34.2334,61081.0
2021-12-15 09:45:00,35.93,36.04,35.9,35.98,59630.0,34.243,34.3478,34.2144,34.2906,59630.0
2021-12-15 09:50:00,35.98,36.11,35.98,36.11,68522.0,34.2906,34.4145,34.2906,34.4145,68522.0
2021-12-15 09:55:00,36.11,36.16,36.1,36.16,78124.0,34.4145,34.4622,34.405,34.4622,78124.0
2021-12-15 10:00:00,36.16,36.25,36.14,36.25,119225.0,34.4622,34.5479,34.4431,34.5479,119225.0
2021-12-15 10:05:00,36.25,36.38,36.22,36.38,142547.0,34.5479,34.6718,34.5193,34.6718,142547.0
2021-12-15 10:10:00,36.38,36.44,36.36,36.38,119587.0,34.6718,34.729,34.6528,34.6718,119587.0
2021-12-15 10:15:00,36.38,36.43,36.33,36.34,99938.0,34.6718,34.7195,34.6242,34.6337,99938.0
2021-12-15 10:20:00,36.34,36.35,36.21,36.23,67073.0,34.6337,34.6432,34.5098,34.5289,67073.0
2021-12-15 10:25:00,36.23,36.28,36.22,36.26,32664.0,34.5289,34.5765,34.5193,34.5575,32664.0
2021-12-15 10:30:00,36.26,36.31,36.24,36.3,43970.0,34.5575,34.6051,34.5384,34.5956,43970.0
2021-12-15 10:35:00,36.3,36.36,36.28,36.35,45034.0,34.5956,34.6528,34.5765,34.6432,45034.0
2021-12-15 10:40:00,36.34,36.36,36.31,36.35,53671.0,34.6337,34.6528,34.6051,34.6432,53671.0
2021-12-15 10:45:00,36.35,36.39,36.33,36.34,56482.0,34.6432,34.6814,34.6242,34.6337,56482.0
2021-12-15 10:50:00,36.34,36.36,36.29,36.3,67886.0,34.6337,34.6528,34.586,34.5956,67886.0
2021-12-15 10:55:00,36.3,36.32,36.25,36.32,69645.0,34.5956,34.6146,34.5479,34.6146,69645.0
2021-12-15 11:00:00,36.32,36.37,36.31,36.36,55299.0,34.6146,34.6623,34.6051,34.6528,55299.0
2021-12-15 11:05:00,36.36,36.39,36.29,36.3,68556.0,34.6528,34.6814,34.586,34.5956,68556.0
2021-12-15 11:10:00,36.3,36.32,36.23,36.23,41602.0,34.5956,34.6146,34.5289,34.5289,41602.0
2021-12-15 11:15:00,36.23,36.29,36.23,36.27,83423.0,34.5289,34.586,34.5289,34.567,83423.0
2021-12-15 11:20:00,36.27,36.36,36.26,36.34,79508.0,34.567,34.6528,34.5575,34.6337,79508.0
2021-12-15 11:25:00,36.34,36.36,36.31,36.36,71026.0,34.6337,34.6528,34.6051,34.6528,71026.0
2021-12-15 11:30:00,36.35,36.37,36.3,36.36,62177.0,34.6432,34.6623,34.5956,34.6528,62177.0
2021-12-15 11:35:00,36.36,36.37,36.32,36.37,50148.0,34.6528,34.6623,34.6146,34.6623,50148.0
2021-12-15 11:40:00,36.37,36.42,36.35,36.41,74982.0,34.6623,34.7099,34.6432,34.7004,74982.0
2021-12-15 11:45:00,36.41,36.44,36.39,36.4,58226.0,34.7004,34.729,34.6814,34.6909,58226.0
2021-12-15 11:50:00,36.4,36.46,36.39,36.43,60628.0,34.6909,34.7481,34.6814,34.7195,60628.0
2021-12-15 11:55:00,36.43,36.44,36.41,36.42,37445.0,34.7195,34.729,34.7004,34.7099,37445.0
2021-12-15 12:00:00,36.42,36.44,36.41,36.44,29595.0,34.7099,34.729,34.7004,34.729,29595.0
2021-12-15 12:05:00,36.44,36.44,36.37,36.41,73390.0,34.729,34.729,34.6623,34.7004,73390.0
2021-12-15 12:10:00,36.41,36.43,36.39,36.41,32459.0,34.7004,34.7195,34.6814,34.7004,32459.0
2021-12-15 12:15:00,36.4,36.41,36.36,36.41,70547.0,34.6909,34.7004,34.6528,34.7004,70547.0
2021-12-15 12:20:00,36.41,36.41,36.33,36.37,39362.0,34.7004,34.7004,34.6242,34.6623,39362.0
2021-12-15 12:25:00,36.37,36.42,36.36,36.41,61473.0,34.6623,34.7099,34.6528,34.7004,61473.0
2021-12-15 12:30:00,36.41,36.41,36.36,36.36,63379.0,34.7004,34.7004,34.6528,34.6528,63379.0
2021-12-15 12:35:00,36.36,36.37,36.28,36.3,97296.0,34.6528,34.6623,34.5765,34.5956,97296.0
2021-12-15 12:40:00,36.3,36.32,36.28,36.32,101161.0,34.5956,34.6146,34.5765,34.6146,101161.0
2021-12-15 12:45:00,36.32,36.37,36.29,36.3,162189.0,34.6146,34.6623,34.586,34.5956,162189.0
2021-12-15 12:50:00,36.3,36.33,36.29,36.33,31633.0,34.5956,34.6242,34.586,34.6242,31633.0
2021-12-15 12:55:00,36.33,36.34,36.29,36.3,94828.0,34.6242,34.6337,34.586,34.5956,94828.0
2021-12-15 13:00:00,36.3,36.31,36.27,36.29,39957.0,34.5956,34.6051,34.567,34.586,39957.0
2021-12-15 13:05:00,36.29,36.31,36.27,36.28,45962.0,34.586,34.6051,34.567,34.5765,45962.0
2021-12-15 13:10:00,36.29,36.29,36.26,36.29,38459.0,34.586,34.586,34.5575,34.586,38459.0
2021-12-15 13:15:00,36.29,36.3,36.27,36.27,43424.0,34.586,34.5956,34.567,34.567,43424.0
2021-12-15 13:20:00,36.27,36.28,36.24,36.26,45851.0,34.567,34.5765,34.5384,34.5575,45851.0
2021-12-15 13:25:00,36.27,36.29,36.24,36.25,44597.0,34.567,34.586,34.5384,34.5479,44597.0
2021-12-15 13:30:00,36.24,36.28,36.23,36.23,37720.0,34.5384,34.5765,34.5289,34.5289,37720.0
2021-12-15 13:35:00,36.24,36.25,36.2,36.2,55130.0,34.5384,34.5479,34.5003,34.5003,55130.0
2021-12-15 13:40:00,36.2,36.24,36.19,36.23,57677.0,34.5003,34.5384,34.4907,34.5289,57677.0
2021-12-15 13:45:00,36.24,36.25,36.2,36.23,45122.0,34.5384,34.5479,34.5003,34.5289,45122.0
2021-12-15 13:50:00,36.23,36.23,36.12,36.15,89498.0,34.5289,34.5289,34.424,34.4526,89498.0
2021-12-15 13:55:00,36.15,36.25,36.12,36.23,131858.0,34.4526,34.5479,34.424,34.5289,131858.0
2021-12-15 14:00:00,36.23,36.28,36.1,36.26,194952.0,34.5289,34.5765,34.405,34.5575,194952.0
2021-12-15 14:05:00,36.26,36.33,36.24,36.33,67824.0,34.5575,34.6242,34.5384,34.6242,67824.0
2021-12-15 14:10:00,36.32,36.41,36.3,36.41,83391.0,34.6146,34.7004,34.5956,34.7004,83391.0
2021-12-15 14:15:00,36.41,36.41,36.3,36.3,82006.0,34.7004,34.7004,34.5956,34.5956,82006.0
2021-12-15 14:20:00,36.3,36.31,36.2,36.23,83724.0,34.5956,34.6051,34.5003,34.5289,83724.0
2021-12-15 14:25:00,36.23,36.24,36.09,36.17,102588.0,34.5289,34.5384,34.3954,34.4717,102588.0
2021-12-15 14:30:00,36.16,36.22,36.15,36.18,74298.0,34.4622,34.5193,34.4526,34.4812,74298.0
2021-12-15 14:35:00,36.18,36.29,36.18,36.25,130649.0,34.4812,34.586,34.4812,34.5479,130649.0
2021-12-15 14:40:00,36.25,36.29,36.2,36.2,52644.0,34.5479,34.586,34.5003,34.5003,52644.0
2021-12-15 14:45:00,36.2,36.26,36.19,36.22,73532.0,34.5003,34.5575,34.4907,34.5193,73532.0
2021-12-15 14:50:00,36.21,36.27,36.16,36.23,70381.0,34.5098,34.567,34.4622,34.5289,70381.0
2021-12-15 14:55:00,36.23,36.26,36.14,36.18,97939.0,34.5289,34.5575,34.4431,34.4812,97939.0
2021-12-15 15:00:00,36.18,36.23,36.16,36.21,81682.0,34.4812,34.5289,34.4622,34.5098,81682.0
2021-12-15 15:05:00,36.21,36.35,36.2,36.32,112129.0,34.5098,34.6432,34.5003,34.6146,112129.0
2021-12-15 15:10:00,36.32,36.32,36.28,36.3,56160.0,34.6146,34.6146,34.5765,34.5956,56160.0
2021-12-15 15:15:00,36.3,36.42,36.29,36.41,102680.0,34.5956,34.7099,34.586,34.7004,102680.0
2021-12-15 15:20:00,36.41,36.48,36.39,36.45,105583.0,34.7004,34.7671,34.6814,34.7385,105583.0
2021-12-15 15:25:00,36.45,36.54,36.43,36.52,153283.0,34.7385,34.8243,34.7195,34.8052,153283.0
2021-12-15 15:30:00,36.51,36.53,36.41,36.45,189002.0,34.7957,34.8148,34.7004,34.7385,189002.0
2021-12-15 15:35:00,36.45,36.52,36.44,36.51,133651.0,34.7385,34.8052,34.729,34.7957,133651.0
2021-12-15 15:40:00,36.51,36.53,36.42,36.44,154153.0,34.7957,34.8148,34.7099,34.729,154153.0
2021-12-15 15:45:00,36.44,36.44,36.34,36.34,182994.0,34.729,34.729,34.6337,34.6337,182994.0
2021-12-15 15:50:00,36.34,36.48,36.33,36.45,362561.0,34.6337,34.7671,34.6242,34.7385,362561.0
2021-12-15 15:55:00,36.45,36.51,36.41,36.46,638313.0,34.7385,34.7957,34.7004,34.7481,638313.0
2021-12-16 09:30:00,36.37,36.9,36.37,36.72,297989.0,34.6623,35.1674,34.6623,34.9959,297989.0
2021-12-16 09:35:00,36.71,36.72,36.53,36.57,104237.0,34.9863,34.9959,34.8148,34.8529,104237.0
2021-12-16 09:40:00,36.56,36.59,36.51,36.57,88469.0,34.8434,34.872,34.7957,34.8529,88469.0
2021-12-16 09:45:00,36.57,36.67,36.53,36.57,137441.0,34.8529,34.9482,34.8148,34.8529,137441.0
2021-12-16 09:50:00,36.57,36.61,36.49,36.6,69226.0,34.8529,34.891,34.7767,34.8815,69226.0
2021-12-16 09:55:00,36.6,36.62,36.56,36.58,66674.0,34.8815,34.9006,34.8434,34.8624,66674.0
2021-12-16 10:00:00,36.59,36.69,36.58,36.66,92291.0,34.872,34.9673,34.8624,34.9387,92291.0
2021-12-16 10:05:00,36.67,36.7,36.62,36.64,83322.0,34.9482,34.9768,34.9006,34.9196,83322.0
2021-12-16 10:10:00,36.64,36.66,36.6,36.62,78681.0,34.9196,34.9387,34.8815,34.9006,78681.0
2021-12-16 10:15:00,36.63,36.71,36.62,36.69,54552.0,34.9101,34.9863,34.9006,34.9673,54552.0
2021-12-16 10:20:00,36.69,36.72,36.66,36.7,47989.0,34.9673,34.9959,34.9387,34.9768,47989.0
2021-12-16 10:25:00,36.7,36.74,36.7,36.73,44642.0,34.9768,35.0149,34.9768,35.0054,44642.0
2021-12-16 10:30:00,36.73,36.79,36.73,36.74,53819.0,35.0054,35.0626,35.0054,35.0149,53819.0
2021-12-16 10:35:00,36.74,36.75,36.71,36.73,45678.0,35.0149,35.0244,34.9863,35.0054,45678.0
2021-12-16 10:40:00,36.72,36.74,36.7,36.7,63306.0,34.9959,35.0149,34.9768,34.9768,63306.0
2021-12-16 10:45:00,36.7,36.73,36.67,36.72,47500.0,34.9768,35.0054,34.9482,34.9959,47500.0
2021-12-16 10:50:00,36.72,36.77,36.72,36.74,59222.0,34.9959,35.0435,34.9959,35.0149,59222.0
2021-12-16 10:55:00,36.75,36.75,36.67,36.7,63772.0,35.0244,35.0244,34.9482,34.9768,63772.0
2021-12-16 11:00:00,36.69,36.75,36.68,36.7,122793.0,34.9673,35.0244,34.9577,34.9768,122793.0
2021-12-16 11:05:00,36.7,36.74,36.65,36.7,79844.0,34.9768,35.0149,34.9291,34.9768,79844.0
2021-12-16 11:10:00,36.7,36.73,36.68,36.69,52683.0,34.9768,35.0054,34.9577,34.9673,52683.0
2021-12-16 11:15:00,36.69,36.74,36.68,36.69,63010.0,34.9673,35.0149,34.9577,34.9673,63010.0
2021-12-16 11:20:00,36.69,36.75,36.69,36.7,71885.0,34.9673,35.0244,34.9673,34.9768,71885.0
2021-12-16 11:25:00,36.7,36.71,36.67,36.68,54684.0,34.9768,34.9863,34.9482,34.9577,54684.0
2021-12-16 11:30:00,36.68,36.69,36.65,36.66,40680.0,34.9577,34.9673,34.9291,34.9387,40680.0
2021-12-16 11:35:00,36.66,36.71,36.65,36.66,74201.0,34.9387,34.9863,34.9291,34.9387,74201.0
2021-12-16 11:40:00,36.66,36.73,36.65,36.73,82553.0,34.9387,35.0054,34.9291,35.0054,82553.0
2021-12-16 11:45:00,36.72,36.75,36.7,36.7,68519.0,34.9959,35.0244,34.9768,34.9768,68519.0
2021-12-16 11:50:00,36.7,36.71,36.63,36.66,48188.0,34.9768,34.9863,34.9101,34.9387,48188.0
2021-12-16 11:55:00,36.66,36.69,36.64,36.65,43492.0,34.9387,34.9673,34.9196,34.9291,43492.0
2021-12-16 12:00:00,36.65,36.68,36.59,36.61,50473.0,34.9291,34.9577,34.872,34.891,50473.0
2021-12-16 12:05:00,36.61,36.64,36.6,36.63,43037.0,34.891,34.9196,34.8815,34.9101,43037.0
2021-12-16 12:10:00,36.62,36.69,36.62,36.65,46689.0,34.9006,34.9673,34.9006,34.9291,46689.0
2021-12-16 12:15:00,36.64,36.65,36.63,36.64,60229.0,34.9196,34.9291,34.9101,34.9196,60229.0
2021-12-16 12:20:00,36.65,36.71,36.64,36.7,60253.0,34.9291,34.9863,34.9196,34.9768,60253.0
2021-12-16 12:25:00,36.7,36.72,36.67,36.72,52957.0,34.9768,34.9959,34.9482,34.9959,52957.0
2021-12-16 12:30:00,36.72,36.73,36.69,36.73,43479.0,34.9959,35.0054,34.9673,35.0054,43479.0
2021-12-16 12:35:00,36.72,36.74,36.68,36.71,68222.0,34.9959,35.0149,34.9577,34.9863,68222.0
2021-12-16 12:40:00,36.7,36.73,36.69,36.71,48057.0,34.9768,35.0054,34.9673,34.9863,48057.0
2021-12-16 12:45:00,36.72,36.73,36.66,36.66,58673.0,34.9959,35.0054,34.9387,34.9387,58673.0
2021-12-16 12:50:00,36.66,36.68,36.62,36.65,43788.0,34.9387,34.9577,34.9006,34.9291,43788.0
2021-12-16 12:55:00,36.65,36.66,36.62,36.63,38199.0,34.9291,34.9387,34.9006,34.9101,38199.0
2021-12-16 13:00:00,36.63,36.7,36.62,36.64,63412.0,34.9101,34.9768,34.9006,34.9196,63412.0
2021-12-16 13:05:00,36.64,36.71,36.62,36.7,118393.0,34.9196,34.9863,34.9006,34.9768,118393.0
2021-12-16 13:10:00,36.7,36.75,36.69,36.75,58991.0,34.9768,35.0244,34.9673,35.0244,58991.0
2021-12-16 13:15:00,36.75,36.76,36.73,36.76,42645.0,35.0244,35.034,35.0054,35.034,42645.0
2021-12-16 13:20:00,36.75,36.77,36.74,36.75,54683.0,35.0244,35.0435,35.0149,35.0244,54683.0
2021-12-16 13:25:00,36.75,36.76,36.7,36.72,61000.0,35.0244,35.034,34.9768,34.9959,61000.0
2021-12-16 13:30:00,36.72,36.72,36.68,36.7,69268.0,34.9959,34.9959,34.9577,34.9768,69268.0
2021-12-16 13:35:00,36.7,36.71,36.7,36.7,43538.0,34.9768,34.9863,34.9768,34.9768,43538.0
2021-12-16 13:40:00,36.7,36.74,36.7,36.74,78086.0,34.9768,35.0149,34.9768,35.0149,78086.0
2021-12-16 13:45:00,36.74,36.81,36.73,36.79,105846.0,35.0149,35.0816,35.0054,35.0626,105846.0
2021-12-16 13:50:00,36.79,36.79,36.74,36.74,50669.0,35.0626,35.0626,35.0149,35.0149,50669.0
2021-12-16 13:55:00,36.75,36.76,36.74,36.76,42664.0,35.0244,35.034,35.0149,35.034,42664.0
2021-12-16 14:00:00,36.75,36.77,36.74,36.76,76263.0,35.0244,35.0435,35.0149,35.034,76263.0
2021-12-16 14:05:00,36.76,36.76,36.68,36.68,55607.0,35.034,35.034,34.9577,34.9577,55607.0
2021-12-16 14:10:00,36.68,36.73,36.65,36.73,117680.0,34.9577,35.0054,34.9291,35.0054,117680.0
2021-12-16 14:15:00,36.73,36.75,36.69,36.73,188336.0,35.0054,35.0244,34.9673,35.0054,188336.0
2021-12-16 14:20:00,36.73,36.74,36.68,36.69,180271.0,35.0054,35.0149,34.9577,34.9673,180271.0
2021-12-16 14:25:00,36.69,36.71,36.63,36.64,56873.0,34.9673,34.9863,34.9101,34.9196,56873.0
2021-12-16 14:30:00,36.64,36.66,36.62,36.65,60155.0,34.9196,34.9387,34.9006,34.9291,60155.0
2021-12-16 14:35:00,36.65,36.69,36.64,36.66,91428.0,34.9291,34.9673,34.9196,34.9387,91428.0
2021-12-16 14:40:00,36.66,36.67,36.62,36.65,97478.0,34.9387,34.9482,34.9006,34.9291,97478.0
2021-12-16 14:45:00,36.65,36.65,36.53,36.55,93100.0,34.9291,34.9291,34.8148,34.8338,93100.0
2021-12-16 14:50:00,36.55,36.58,36.48,36.48,74039.0,34.8338,34.8624,34.7671,34.7671,74039.0
2021-12-16 14:55:00,36.49,36.56,36.48,36.55,119559.0,34.7767,34.8434,34.7671,34.8338,119559.0
2021-12-16 15:00:00,36.55,36.57,36.51,36.56,58142.0,34.8338,34.8529,34.7957,34.8434,58142.0
2021-12-16 15:05:00,36.56,36.59,36.54,36.55,64902.0,34.8434,34.872,34.8243,34.8338,64902.0
2021-12-16 15:10:00,36.54,36.57,36.48,36.52,71128.0,34.8243,34.8529,34.7671,34.8052,71128.0
2021-12-16 15:15:00,36.52,36.59,36.5,36.58,76736.0,34.8052,34.872,34.7862,34.8624,76736.0
2021-12-16 15:20:00,36.58,36.61,36.57,36.58,80618.0,34.8624,34.891,34.8529,34.8624,80618.0
2021-12-16 15:25:00,36.58,36.67,36.57,36.66,91245.0,34.8624,34.9482,34.8529,34.9387,91245.0
2021-12-16 15:30:00,36.67,36.69,36.62,36.68,113334.0,34.9482,34.9673,34.9006,34.9577,113334.0
2021-12-16 15:35:00,36.68,36.75,36.65,36.75,113031.0,34.9577,35.0244,34.9291,35.0244,113031.0
2021-12-16 15:40:00,36.74,36.75,36.63,36.64,156538.0,35.0149,35.0244,34.9101,34.9196,156538.0
2021-12-16 15:45:00,36.65,36.67,36.56,36.56,231761.0,34.9291,34.9482,34.8434,34.8434,231761.0
2021-12-16 15:50:00,36.56,36.69,36.53,36.56,537703.0,34.8434,34.9673,34.8148,34.8434,537703.0
2021-12-16 15:55:00,36.56,36.6,36.54,36.57,686009.0,34.8434,34.8815,34.8243,34.8529,686009.0
2021-12-17 09:30:00,36.45,36.55,36.16,36.18,2168869.0,34.7385,34.8338,34.4622,34.4812,2168869.0
2021-12-17 09:35:00,36.18,36.22,36.12,36.16,140214.0,34.4812,34.5193,34.424,34.4622,140214.0
2021-12-17 09:40:00,36.16,36.16,35.94,35.97,243987.0,34.4622,34.4622,34.2525,34.2811,243987.0
2021-12-17 09:45:00,35.97,36.13,35.95,36.01,171081.0,34.2811,34.4336,34.262,34.3192,171081.0
2021-12-17 09:50:00,36.01,36.06,35.95,36.02,124682.0,34.3192,34.3668,34.262,34.3287,124682.0
2021-12-17 09:55:00,36.01,36.02,35.79,35.85,153703.0,34.3192,34.3287,34.1095,34.1667,153703.0
2021-12-17 10:00:00,35.84,35.92,35.78,35.84,149129.0,34.1572,34.2334,34.1,34.1572,149129.0
2021-12-17 10:05:00,35.84,35.88,35.77,35.84,180783.0,34.1572,34.1953,34.0905,34.1572,180783.0
2021-12-17 10:10:00,35.83,35.91,35.76,35.84,166010.0,34.1476,34.2239,34.0809,34.1572,166010.0
2021-12-17 10:15:00,35.84,35.84,35.75,35.81,100086.0,34.1572,34.1572,34.0714,34.1286,100086.0
2021-12-17 10:20:00,35.82,35.92,35.79,35.88,53408.0,34.1381,34.2334,34.1095,34.1953,53408.0
2021-12-17 10:25:00,35.88,35.94,35.83,35.94,47387.0,34.1953,34.2525,34.1476,34.2525,47387.0
2021-12-17 10:30:00,35.93,36.01,35.87,36.0,100754.0,34.243,34.3192,34.1858,34.3097,100754.0
2021-12-17 10:35:00,36.0,36.05,35.95,36.0,169925.0,34.3097,34.3573,34.262,34.3097,169925.0
2021-12-17 10:40:00,36.0,36.09,35.97,36.08,69714.0,34.3097,34.3954,34.2811,34.3859,69714.0
2021-12-17 10:45:00,36.08,36.2,36.07,36.2,78309.0,34.3859,34.5003,34.3764,34.5003,78309.0
2021-12-17 10:50:00,36.19,36.3,36.16,36.27,71641.0,34.4907,34.5956,34.4622,34.567,71641.0
2021-12-17 10:55:00,36.28,36.35,36.2,36.29,73043.0,34.5765,34.6432,34.5003,34.586,73043.0
2021-12-17 11:00:00,36.3,36.35,36.28,36.3,47933.0,34.5956,34.6432,34.5765,34.5956,47933.0
2021-12-17 11:05:00,36.31,36.35,36.26,36.3,72447.0,34.6051,34.6432,34.5575,34.5956,72447.0
2021-12-17 11:10:00,36.3,36.45,36.3,36.41,62303.0,34.5956,34.7385,34.5956,34.7004,62303.0
2021-12-17 11:15:00,36.41,36.42,36.38,36.41,51387.0,34.7004,34.7099,34.6718,34.7004,51387.0
2021-12-17 11:20:00,36.42,36.42,36.38,36.4,43539.0,34.7099,34.7099,34.6718,34.6909,43539.0
2021-12-17 11:25:00,36.39,36.4,36.34,36.39,70356.0,34.6814,34.6909,34.6337,34.6814,70356.0
2021-12-17 11:30:00,36.39,36.39,36.26,36.27,92872.0,34.6814,34.6814,34.5575,34.567,92872.0
2021-12-17 11:35:00,36.27,36.27,36.2,36.24,61271.0,34.567,34.567,34.5003,34.5384,61271.0
2021-12-17 11:40:00,36.23,36.25,36.14,36.15,67711.0,34.5289,34.5479,34.4431,34.4526,67711.0
2021-12-17 11:45:00,36.16,36.17,36.06,36.09,64106.0,34.4622,34.4717,34.3668,34.3954,64106.0
2021-12-17 11:50:00,36.09,36.1,35.95,35.95,91446.0,34.3954,34.405,34.262,34.262,91446.0
2021-12-17 11:55:00,35.94,35.99,35.89,35.97,193926.0,34.2525,34.3001,34.2048,34.2811,193926.0
2021-12-17 12:00:00,35.97,35.98,35.92,35.97,44269.0,34.2811,34.2906,34.2334,34.2811,44269.0
2021-12-17 12:05:00,35.97,35.99,35.9,35.94,62704.0,34.2811,34.3001,34.2144,34.2525,62704.0
2021-12-17 12:10:00,35.94,36.0,35.94,36.0,61191.0,34.2525,34.3097,34.2525,34.3097,61191.0
2021-12-17 12:15:00,36.01,36.04,35.94,35.95,86135.0,34.3192,34.3478,34.2525,34.262,86135.0
2021-12-17 12:20:00,35.95,35.99,35.94,35.95,94937.0,34.262,34.3001,34.2525,34.262,94937.0
2021-12-17 12:25:00,35.94,35.96,35.89,35.95,127031.0,34.2525,34.2715,34.2048,34.262,127031.0
2021-12-17 12:30:00,35.94,36.05,35.93,35.98,136938.0,34.2525,34.3573,34.243,34.2906,136938.0
2021-12-17 12:35:00,35.98,36.03,35.98,36.03,153813.0,34.2906,34.3383,34.2906,34.3383,153813.0
2021-12-17 12:40:00,36.03,36.03,35.94,35.95,48631.0,34.3383,34.3383,34.2525,34.262,48631.0
2021-12-17 12:45:00,35.95,35.97,35.93,35.97,30701.0,34.262,34.2811,34.243,34.2811,30701.0
2021-12-17 12:50:00,35.97,35.98,35.9,35.93,67773.0,34.2811,34.2906,34.2144,34.243,67773.0
2021-12-17 12:55:00,35.93,35.98,35.92,35.97,67995.0,34.243,34.2906,34.2334,34.2811,67995.0
2021-12-17 13:00:00,35.96,35.98,35.92,35.95,69842.0,34.2715,34.2906,34.2334,34.262,69842.0
2021-12-17 13:05:00,35.95,35.95,35.9,35.91,32615.0,34.262,34.262,34.2144,34.2239,32615.0
2021-12-17 13:10:00,35.91,35.92,35.87,35.88,47072.0,34.2239,34.2334,34.1858,34.1953,47072.0
2021-12-17 13:15:00,35.88,35.94,35.87,35.93,51918.0,34.1953,34.2525,34.1858,34.243,51918.0
2021-12-17 13:20:00,35.93,35.95,35.92,35.95,35114.0,34.243,34.262,34.2334,34.262,35114.0
2021-12-17 13:25:00,35.95,36.01,35.94,36.01,70977.0,34.262,34.3192,34.2525,34.3192,70977.0
2021-12-17 13:30:00,36.0,36.03,35.97,36.02,60369.0,34.3097,34.3383,34.2811,34.3287,60369.0
2021-12-17 13:35:00,36.02,36.04,35.96,35.98,142532.0,34.3287,34.3478,34.2715,34.2906,142532.0
2021-12-17 13:40:00,35.98,35.98,35.94,35.98,40506.0,34.2906,34.2906,34.2525,34.2906,40506.0
2021-12-17 13:45:00,35.97,36.03,35.97,36.0,78864.0,34.2811,34.3383,34.2811,34.3097,78864.0
2021-12-17 13:50:00,36.0,36.02,35.99,35.99,102159.0,34.3097,34.3287,34.3001,34.3001,102159.0
2021-12-17 13:55:00,36.0,36.07,35.98,36.07,97683.0,34.3097,34.3764,34.2906,34.3764,97683.0
2021-12-17 14:00:00,36.07,36.08,35.99,36.02,46489.0,34.3764,34.3859,34.3001,34.3287,46489.0
2021-12-17 14:05:00,36.02,36.05,36.0,36.02,57254.0,34.3287,34.3573,34.3097,34.3287,57254.0
2021-12-17 14:10:00,36.02,36.02,35.97,35.98,59238.0,34.3287,34.3287,34.2811,34.2906,59238.0
2021-12-17 14:15:00,35.98,35.99,35.96,35.97,98180.0,34.2906,34.3001,34.2715,34.2811,98180.0
2021-12-17 14:20:00,35.97,35.98,35.95,35.98,56350.0,34.2811,34.2906,34.262,34.2906,56350.0
2021-12-17 14:25:00,35.97,35.98,35.87,35.88,127583.0,34.2811,34.2906,34.1858,34.1953,127583.0
2021-12-17 14:30:00,35.88,35.91,35.87,35.9,67481.0,34.1953,34.2239,34.1858,34.2144,67481.0
2021-12-17 14:35:00,35.91,35.91,35.84,35.86,55013.0,34.2239,34.2239,34.1572,34.1762,55013.0
2021-12-17 14:40:00,35.87,35.88,35.85,35.87,48705.0,34.1858,34.1953,34.1667,34.1858,48705.0
2021-12-17 14:45:00,35.88,36.0,35.87,35.98,78266.0,34.1953,34.3097,34.1858,34.2906,78266.0
2021-12-17 14:50:00,35.98,35.98,35.91,35.93,44091.0,34.2906,34.2906,34.2239,34.243,44091.0
2021-12-17 14:55:00,35.93,35.99,35.91,35.99,66934.0,34.243,34.3001,34.2239,34.3001,66934.0
2021-12-17 15:00:00,35.99,36.0,35.93,35.94,105711.0,34.3001,34.3097,34.243,34.2525,105711.0
2021-12-17 15:05:00,35.95,35.97,35.93,35.95,95331.0,34.262,34.2811,34.243,34.262,95331.0
2021-12-17 15:10:00,35.96,35.98,35.94,35.95,75619.0,34.2715,34.2906,34.2525,34.262,75619.0
2021-12-17 15:15:00,35.95,35.98,35.92,35.95,112890.0,34.262,34.2906,34.2334,34.262,112890.0
2021-12-17 15:20:00,35.95,36.04,35.93,36.01,99669.0,34.262,34.3478,34.243,34.3192,99669.0
2021-12-17 15:25:00,36.0,36.01,35.91,35.93,134198.0,34.3097,34.3192,34.2239,34.243,134198.0
2021-12-17 15:30:00,35.93,35.93,35.86,35.92,195893.0,34.243,34.243,34.1762,34.2334,195893.0
2021-12-17 15:35:00,35.91,35.98,35.91,35.97,143393.0,34.2239,34.2906,34.2239,34.2811,143393.0
2021-12-17 15:40:00,35.97,36.01,35.94,35.97,212742.0,34.2811,34.3192,34.2525,34.2811,212742.0
2021-12-17 15:45:00,35.97,35.98,35.83,35.84,206470.0,34.2811,34.2906,34.1476,34.1572,206470.0
2021-12-17 15:50:00,35.84,35.97,35.63,35.71,1260859.0,34.1572,34.2811,33.957,34.0333,1260859.0
2021-12-17 15:55:00,35.7,35.76,35.67,35.68,1195187.0,34.0238,34.0809,33.9952,34.0047,1195187.0
2021-12-20 09:30:00,35.45,35.46,35.08,35.18,256238.0,33.7855,33.795,33.4329,33.5282,256238.0
2021-12-20 09:35:00,35.18,35.29,35.11,35.19,111300.0,33.5282,33.633,33.4615,33.5377,111300.0
2021-12-20 09:40:00,35.21,35.36,35.14,35.3,147917.0,33.5568,33.6997,33.49,33.6425,147917.0
2021-12-20 09:45:00,35.31,35.4,35.25,35.33,85398.0,33.6521,33.7378,33.5949,33.6711,85398.0
2021-12-20 09:50:00,35.33,35.33,35.16,35.19,83979.0,33.6711,33.6711,33.5091,33.5377,83979.0
2021-12-20 09:55:00,35.18,35.27,35.15,35.23,95232.0,33.5282,33.6139,33.4996,33.5758,95232.0
2021-12-20 10:00:00,35.22,35.36,35.21,35.32,109510.0,33.5663,33.6997,33.5568,33.6616,109510.0
2021-12-20 10:05:00,35.31,35.32,35.21,35.27,69842.0,33.6521,33.6616,33.5568,33.6139,69842.0
2021-12-20 10:10:00,35.27,35.34,35.19,35.21,132627.0,33.6139,33.6807,33.5377,33.5568,132627.0
2021-12-20 10:15:00,35.21,35.26,35.19,35.23,83643.0,33.5568,33.6044,33.5377,33.5758,83643.0
2021-12-20 10:20:00,35.23,35.23,35.07,35.07,144888.0,33.5758,33.5758,33.4233,33.4233,144888.0
2021-12-20 10:25:00,35.08,35.11,35.03,35.05,77241.0,33.4329,33.4615,33.3852,33.4043,77241.0
2021-12-20 10:30:00,35.05,35.08,35.02,35.07,75000.0,33.4043,33.4329,33.3757,33.4233,75000.0
2021-12-20 10:35:00,35.07,35.13,35.04,35.06,139998.0,33.4233,33.4805,33.3947,33.4138,139998.0
2021-12-20 10:40:00,35.05,35.05,34.94,35.0,72303.0,33.4043,33.4043,33.2994,33.3566,72303.0
2021-12-20 10:45:00,35.0,35.01,34.94,34.96,68408.0,33.3566,33.3661,33.2994,33.3185,68408.0
2021-12-20 10:50:00,34.97,35.02,34.96,35.02,70877.0,33.328,33.3757,33.3185,33.3757,70877.0
2021-12-20 10:55:00,35.02,35.05,34.98,35.0,74646.0,33.3757,33.4043,33.3376,33.3566,74646.0
2021-12-20 11:00:00,35.0,35.03,34.97,34.98,99285.0,33.3566,33.3852,33.328,33.3376,99285.0
2021-12-20 11:05:00,34.97,35.02,34.95,35.01,87348.0,33.328,33.3757,33.309,33.3661,87348.0
2021-12-20 11:10:00,35.01,35.03,34.99,35.02,63364.0,33.3661,33.3852,33.3471,33.3757,63364.0
2021-12-20 11:15:00,35.02,35.03,34.97,35.02,68128.0,33.3757,33.3852,33.328,33.3757,68128.0
2021-12-20 11:20:00,35.01,35.08,35.0,35.06,111658.0,33.3661,33.4329,33.3566,33.4138,111658.0
2021-12-20 11:25:00,35.05,35.1,35.01,35.09,61855.0,33.4043,33.4519,33.3661,33.4424,61855.0
2021-12-20 11:30:00,35.09,35.12,35.0,35.02,102703.0,33.4424,33.471,33.3566,33.3757,102703.0
2021-12-20 11:35:00,35.02,35.04,34.98,35.02,69583.0,33.3757,33.3947,33.3376,33.3757,69583.0
2021-12-20 11:40:00,35.02,35.02,34.96,34.96,54974.0,33.3757,33.3757,33.3185,33.3185,54974.0
2021-12-20 11:45:00,34.96,35.03,34.94,35.01,60782.0,33.3185,33.3852,33.2994,33.3661,60782.0
2021-12-20 11:50:00,35.01,35.08,35.01,35.04,85035.0,33.3661,33.4329,33.3661,33.3947,85035.0
2021-12-20 11:55:00,35.05,35.08,35.02,35.08,94189.0,33.4043,33.4329,33.3757,33.4329,94189.0
2021-12-20 12:00:00,35.08,35.12,35.04,35.11,77423.0,33.4329,33.471,33.3947,33.4615,77423.0
2021-12-20 12:05:00,35.11,35.12,35.09,35.1,43014.0,33.4615,33.471,33.4424,33.4519,43014.0
2021-12-20 12:10:00,35.1,35.12,35.08,35.09,57555.0,33.4519,33.471,33.4329,33.4424,57555.0
2021-12-20 12:15:00,35.08,35.14,35.07,35.14,36993.0,33.4329,33.49,33.4233,33.49,36993.0
2021-12-20 12:20:00,35.14,35.19,35.1,35.19,45839.0,33.49,33.5377,33.4519,33.5377,45839.0
2021-12-20 12:25:00,35.19,35.24,35.18,35.23,24609.0,33.5377,33.5853,33.5282,33.5758,24609.0
2021-12-20 12:30:00,35.23,35.24,35.12,35.13,66828.0,33.5758,33.5853,33.471,33.4805,66828.0
2021-12-20 12:35:00,35.13,35.13,35.07,35.08,115842.0,33.4805,33.4805,33.4233,33.4329,115842.0
2021-12-20 12:40:00,35.08,35.1,35.06,35.08,37717.0,33.4329,33.4519,33.4138,33.4329,37717.0
2021-12-20 12:45:00,35.07,35.09,35.05,35.07,32180.0,33.4233,33.4424,33.4043,33.4233,32180.0
2021-12-20 12:50:00,35.07,35.09,35.04,35.05,72898.0,33.4233,33.4424,33.3947,33.4043,72898.0
2021-12-20 12:55:00,35.05,35.08,35.0,35.01,106957.0,33.4043,33.4329,33.3566,33.3661,106957.0
2021-12-20 13:00:00,35.01,35.05,35.0,35.05,86508.0,33.3661,33.4043,33.3566,33.4043,86508.0
2021-12-20 13:05:00,35.04,35.13,35.04,35.11,69631.0,33.3947,33.4805,33.3947,33.4615,69631.0
2021-12-20 13:10:00,35.11,35.18,35.09,35.18,52715.0,33.4615,33.5282,33.4424,33.5282,52715.0
2021-12-20 13:15:00,35.17,35.21,35.16,35.2,30944.0,33.5186,33.5568,33.5091,33.5472,30944.0
2021-12-20 13:20:00,35.2,35.22,35.17,35.2,37761.0,33.5472,33.5663,33.5186,33.5472,37761.0
2021-12-20 13:25:00,35.19,35.2,35.16,35.19,33673.0,33.5377,33.5472,33.5091,33.5377,33673.0
2021-12-20 13:30:00,35.19,35.19,35.13,35.14,45667.0,33.5377,33.5377,33.4805,33.49,45667.0
2021-12-20 13:35:00,35.14,35.2,35.13,35.19,115678.0,33.49,33.5472,33.4805,33.5377,115678.0
2021-12-20 13:40:00,35.19,35.22,35.14,35.16,159001.0,33.5377,33.5663,33.49,33.5091,159001.0
2021-12-20 13:45:00,35.16,35.17,35.12,35.14,94632.0,33.5091,33.5186,33.471,33.49,94632.0
2021-12-20 13:50:00,35.14,35.21,35.13,35.2,88826.0,33.49,33.5568,33.4805,33.5472,88826.0
2021-12-20 13:55:00,35.2,35.24,35.16,35.16,71660.0,33.5472,33.5853,33.5091,33.5091,71660.0
2021-12-20 14:00:00,35.17,35.19,35.13,35.15,106298.0,33.5186,33.5377,33.4805,33.4996,106298.0
2021-12-20 14:05:00,35.15,35.19,35.12,35.19,80193.0,33.4996,33.5377,33.471,33.5377,80193.0
2021-12-20 14:10:00,35.18,35.18,35.15,35.16,44214.0,33.5282,33.5282,33.4996,33.5091,44214.0
2021-12-20 14:15:00,35.16,35.25,35.16,35.24,40302.0,33.5091,33.5949,33.5091,33.5853,40302.0
2021-12-20 14:20:00,35.23,35.24,35.21,35.22,79594.0,33.5758,33.5853,33.5568,33.5663,79594.0
2021-12-20 14:25:00,35.22,35.24,35.2,35.23,66228.0,33.5663,33.5853,33.5472,33.5758,66228.0
2021-12-20 14:30:00,35.23,35.24,35.18,35.19,53807.0,33.5758,33.5853,33.5282,33.5377,53807.0
2021-12-20 14:35:00,35.19,35.21,35.17,35.18,88655.0,33.5377,33.5568,33.5186,33.5282,88655.0
2021-12-20 14:40:00,35.18,35.2,35.16,35.16,96032.0,33.5282,33.5472,33.5091,33.5091,96032.0
2021-12-20 14:45:00,35.17,35.18,35.12,35.16,68167.0,33.5186,33.5282,33.471,33.5091,68167.0
2021-12-20 14:50:00,35.16,35.19,35.13,35.19,83112.0,33.5091,33.5377,33.4805,33.5377,83112.0
2021-12-20 14:55:00,35.19,35.24,35.17,35.2,96853.0,33.5377,33.5853,33.5186,33.5472,96853.0
2021-12-20 15:00:00,35.2,35.26,35.19,35.24,83376.0,33.5472,33.6044,33.5377,33.5853,83376.0
2021-12-20 15:05:00,35.25,35.29,35.24,35.27,68825.0,33.5949,33.633,33.5853,33.6139,68825.0
2021-12-20 15:10:00,35.27,35.31,35.25,35.26,67457.0,33.6139,33.6521,33.5949,33.6044,67457.0
2021-12-20 15:15:00,35.26,35.33,35.25,35.3,112869.0,33.6044,33.6711,33.5949,33.6425,112869.0
2021-12-20 15:20:00,35.31,35.36,35.3,35.3,150505.0,33.6521,33.6997,33.6425,33.6425,150505.0
2021-12-20 15:25:00,35.3,35.35,35.29,35.34,220076.0,33.6425,33.6902,33.633,33.6807,220076.0
2021-12-20 15:30:00,35.33,35.33,35.27,35.33,132364.0,33.6711,33.6711,33.6139,33.6711,132364.0
2021-12-20 15:35:00,35.33,35.35,35.3,35.32,175738.0,33.6711,33.6902,33.6425,33.6616,175738.0
2021-12-20 15:40:00,35.31,35.33,35.28,35.3,238529.0,33.6521,33.6711,33.6235,33.6425,238529.0
2021-12-20 15:45:00,35.3,35.31,35.27,35.3,236892.0,33.6425,33.6521,33.6139,33.6425,236892.0
2021-12-20 15:50:00,35.3,35.38,35.28,35.3,710377.0,33.6425,33.7188,33.6235,33.6425,710377.0
2021-12-20 15:55:00,35.3,35.35,35.26,35.31,1049372.0,33.6425,33.6902,33.6044,33.6521,1049372.0
2021-12-21 09:30:00,35.68,36.07,35.55,35.77,416388.0,34.0047,34.3764,33.8808,34.0905,416388.0
2021-12-21 09:35:00,35.77,35.86,35.75,35.83,84007.0,34.0905,34.1762,34.0714,34.1476,84007.0
2021-12-21 09:40:00,35.83,35.83,35.64,35.79,140952.0,34.1476,34.1476,33.9666,34.1095,140952.0
2021-12-21 09:45:00,35.78,35.83,35.73,35.75,117289.0,34.1,34.1476,34.0523,34.0714,117289.0
2021-12-21 09:50:00,35.76,35.86,35.69,35.81,106160.0,34.0809,34.1762,34.0142,34.1286,106160.0
2021-12-21 09:55:00,35.82,35.85,35.8,35.82,62651.0,34.1381,34.1667,34.1191,34.1381,62651.0
2021-12-21 10:00:00,35.83,35.86,35.75,35.79,85375.0,34.1476,34.1762,34.0714,34.1095,85375.0
2021-12-21 10:05:00,35.79,35.87,35.76,35.84,162083.0,34.1095,34.1858,34.0809,34.1572,162083.0
2021-12-21 10:10:00,35.84,35.85,35.79,35.84,47329.0,34.1572,34.1667,34.1095,34.1572,47329.0
2021-12-21 10:15:00,35.85,35.95,35.84,35.95,137809.0,34.1667,34.262,34.1572,34.262,137809.0
2021-12-21 10:20:00,35.95,35.95,35.8,35.81,141516.0,34.262,34.262,34.1191,34.1286,141516.0
2021-12-21 10:25:00,35.81,35.82,35.73,35.77,84026.0,34.1286,34.1381,34.0523,34.0905,84026.0
2021-12-21 10:30:00,35.77,35.84,35.76,35.83,88343.0,34.0905,34.1572,34.0809,34.1476,88343.0
2021-12-21 10:35:00,35.83,35.84,35.72,35.74,93211.0,34.1476,34.1572,34.0428,34.0619,93211.0
2021-12-21 10:40:00,35.73,35.8,35.71,35.77,62646.0,34.0523,34.1191,34.0333,34.0905,62646.0
2021-12-21 10:45:00,35.77,35.79,35.73,35.74,79012.0,34.0905,34.1095,34.0523,34.0619,79012.0
2021-12-21 10:50:00,35.75,35.85,35.74,35.84,79854.0,34.0714,34.1667,34.0619,34.1572,79854.0
2021-12-21 10:55:00,35.84,35.88,35.82,35.86,97532.0,34.1572,34.1953,34.1381,34.1762,97532.0
2021-12-21 11:00:00,35.86,35.91,35.86,35.9,76851.0,34.1762,34.2239,34.1762,34.2144,76851.0
2021-12-21 11:05:00,35.91,35.94,35.89,35.92,79641.0,34.2239,34.2525,34.2048,34.2334,79641.0
2021-12-21 11:10:00,35.91,35.99,35.89,35.99,95239.0,34.2239,34.3001,34.2048,34.3001,95239.0
2021-12-21 11:15:00,35.99,36.01,35.92,35.95,111401.0,34.3001,34.3192,34.2334,34.262,111401.0
2021-12-21 11:20:00,35.95,35.98,35.94,35.97,48236.0,34.262,34.2906,34.2525,34.2811,48236.0
2021-12-21 11:25:00,35.97,36.02,35.96,36.02,49807.0,34.2811,34.3287,34.2715,34.3287,49807.0
2021-12-21 11:30:00,36.02,36.03,35.97,36.0,89536.0,34.3287,34.3383,34.2811,34.3097,89536.0
2021-12-21 11:35:00,36.0,36.01,35.96,35.98,61342.0,34.3097,34.3192,34.2715,34.2906,61342.0
2021-12-21 11:40:00,35.98,36.02,35.97,36.01,146758.0,34.2906,34.3287,34.2811,34.3192,146758.0
2021-12-21 11:45:00,36.01,36.04,35.96,35.96,77092.0,34.3192,34.3478,34.2715,34.2715,77092.0
2021-12-21 11:50:00,35.97,35.99,35.94,35.98,28934.0,34.2811,34.3001,34.2525,34.2906,28934.0
2021-12-21 11:55:00,35.98,36.01,35.95,35.95,50219.0,34.2906,34.3192,34.262,34.262,50219.0
2021-12-21 12:00:00,35.96,35.99,35.95,35.98,46420.0,34.2715,34.3001,34.262,34.2906,46420.0
2021-12-21 12:05:00,35.98,36.01,35.96,36.0,66494.0,34.2906,34.3192,34.2715,34.3097,66494.0
2021-12-21 12:10:00,36.0,36.06,35.99,36.02,163163.0,34.3097,34.3668,34.3001,34.3287,163163.0
2021-12-21 12:15:00,36.02,36.06,36.02,36.05,37568.0,34.3287,34.3668,34.3287,34.3573,37568.0
2021-12-21 12:20:00,36.04,36.07,36.04,36.07,20045.0,34.3478,34.3764,34.3478,34.3764,20045.0
2021-12-21 12:25:00,36.06,36.07,36.03,36.04,36627.0,34.3668,34.3764,34.3383,34.3478,36627.0
2021-12-21 12:30:00,36.05,36.08,36.04,36.05,28437.0,34.3573,34.3859,34.3478,34.3573,28437.0
2021-12-21 12:35:00,36.04,36.07,36.03,36.07,34919.0,34.3478,34.3764,34.3383,34.3764,34919.0
2021-12-21 12:40:00,36.07,36.08,36.02,36.03,35022.0,34.3764,34.3859,34.3287,34.3383,35022.0
2021-12-21 12:45:00,36.02,36.08,36.02,36.08,58508.0,34.3287,34.3859,34.3287,34.3859,58508.0
2021-12-21 12:50:00,36.08,36.11,36.06,36.11,54904.0,34.3859,34.4145,34.3668,34.4145,54904.0
2021-12-21 12:55:00,36.11,36.11,36.06,36.08,34016.0,34.4145,34.4145,34.3668,34.3859,34016.0
2021-12-21 13:00:00,36.07,36.08,36.01,36.04,38408.0,34.3764,34.3859,34.3192,34.3478,38408.0
2021-12-21 13:05:00,36.04,36.05,36.02,36.04,20039.0,34.3478,34.3573,34.3287,34.3478,20039.0
2021-12-21 13:10:00,36.05,36.06,36.01,36.03,44551.0,34.3573,34.3668,34.3192,34.3383,44551.0
2021-12-21 13:15:00,36.02,36.04,36.0,36.01,17687.0,34.3287,34.3478,34.3097,34.3192,17687.0
2021-12-21 13:20:00,36.01,36.02,35.97,35.99,44840.0,34.3192,34.3287,34.2811,34.3001,44840.0
2021-12-21 13:25:00,36.0,36.01,35.97,36.01,31309.0,34.3097,34.3192,34.2811,34.3192,31309.0
2021-12-21 13:30:00,36.01,36.05,35.99,36.05,44257.0,34.3192,34.3573,34.3001,34.3573,44257.0
2021-12-21 13:35:00,36.04,36.07,36.01,36.02,48532.0,34.3478,34.3764,34.3192,34.3287,48532.0
2021-12-21 13:40:00,36.02,36.06,36.01,36.06,47063.0,34.3287,34.3668,34.3192,34.3668,47063.0
2021-12-21 13:45:00,36.05,36.07,36.03,36.05,31835.0,34.3573,34.3764,34.3383,34.3573,31835.0
2021-12-21 13:50:00,36.04,36.05,36.01,36.01,51858.0,34.3478,34.3573,34.3192,34.3192,51858.0
2021-12-21 13:55:00,36.02,36.02,35.99,36.01,55396.0,34.3287,34.3287,34.3001,34.3192,55396.0
2021-12-21 14:00:00,36.01,36.01,35.98,35.99,48813.0,34.3192,34.3192,34.2906,34.3001,48813.0
2021-12-21 14:05:00,35.99,35.99,35.93,35.95,67363.0,34.3001,34.3001,34.243,34.262,67363.0
2021-12-21 14:10:00,35.95,35.95,35.9,35.91,43429.0,34.262,34.262,34.2144,34.2239,43429.0
2021-12-21 14:15:00,35.92,35.92,35.86,35.88,34555.0,34.2334,34.2334,34.1762,34.1953,34555.0
2021-12-21 14:20:00,35.88,35.88,35.85,35.85,30460.0,34.1953,34.1953,34.1667,34.1667,30460.0
2021-12-21 14:25:00,35.86,35.9,35.84,35.89,40372.0,34.1762,34.2144,34.1572,34.2048,40372.0
2021-12-21 14:30:00,35.89,35.91,35.88,35.89,34526.0,34.2048,34.2239,34.1953,34.2048,34526.0
2021-12-21 14:35:00,35.89,35.9,35.81,35.82,78381.0,34.2048,34.2144,34.1286,34.1381,78381.0
2021-12-21 14:40:00,35.82,35.84,35.79,35.82,55034.0,34.1381,34.1572,34.1095,34.1381,55034.0
2021-12-21 14:45:00,35.82,35.86,35.81,35.82,41130.0,34.1381,34.1762,34.1286,34.1381,41130.0
2021-12-21 14:50:00,35.82,35.84,35.81,35.82,28134.0,34.1381,34.1572,34.1286,34.1381,28134.0
2021-12-21 14:55:00,35.82,35.85,35.81,35.84,43800.0,34.1381,34.1667,34.1286,34.1572,43800.0
2021-12-21 15:00:00,35.84,35.88,35.83,35.84,62847.0,34.1572,34.1953,34.1476,34.1572,62847.0
2021-12-21 15:05:00,35.85,35.85,35.82,35.83,50361.0,34.1667,34.1667,34.1381,34.1476,50361.0
2021-12-21 15:10:00,35.83,35.86,35.82,35.85,58732.0,34.1476,34.1762,34.1381,34.1667,58732.0
2021-12-21 15:15:00,35.84,35.89,35.84,35.89,43164.0,34.1572,34.2048,34.1572,34.2048,43164.0
2021-12-21 15:20:00,35.88,35.95,35.88,35.94,71874.0,34.1953,34.262,34.1953,34.2525,71874.0
2021-12-21 15:25:00,35.94,35.96,35.92,35.93,45826.0,34.2525,34.2715,34.2334,34.243,45826.0
2021-12-21 15:30:00,35.93,35.93,35.84,35.86,155294.0,34.243,34.243,34.1572,34.1762,155294.0
2021-12-21 15:35:00,35.86,35.89,35.83,35.84,98393.0,34.1762,34.2048,34.1476,34.1572,98393.0
2021-12-21 15:40:00,35.84,35.86,35.82,35.84,107693.0,34.1572,34.1762,34.1381,34.1572,107693.0
2021-12-21 15:45:00,35.84,35.85,35.81,35.85,177365.0,34.1572,34.1667,34.1286,34.1667,177365.0
2021-12-21 15:50:00,35.86,35.95,35.82,35.95,349748.0,34.1762,34.262,34.1381,34.262,349748.0
2021-12-21 15:55:00,35.95,35.99,35.93,35.95,727756.0,34.262,34.3001,34.243,34.262,727756.0
2021-12-22 09:30:00,35.94,36.05,35.85,35.91,165555.0,34.2525,34.3573,34.1667,34.2239,165555.0
2021-12-22 09:35:00,35.92,36.09,35.88,35.91,72466.0,34.2334,34.3954,34.1953,34.2239,72466.0
2021-12-22 09:40:00,35.9,35.97,35.84,35.85,75727.0,34.2144,34.2811,34.1572,34.1667,75727.0
2021-12-22 09:45:00,35.85,35.93,35.82,35.88,60549.0,34.1667,34.243,34.1381,34.1953,60549.0
2021-12-22 09:50:00,35.89,35.9,35.81,35.83,49643.0,34.2048,34.2144,34.1286,34.1476,49643.0
2021-12-22 09:55:00,35.84,35.88,35.82,35.87,31304.0,34.1572,34.1953,34.1381,34.1858,31304.0
2021-12-22 10:00:00,35.87,35.98,35.85,35.98,72131.0,34.1858,34.2906,34.1667,34.2906,72131.0
2021-12-22 10:05:00,35.97,36.02,35.95,35.97,61306.0,34.2811,34.3287,34.262,34.2811,61306.0
2021-12-22 10:10:00,35.97,36.01,35.95,35.98,46884.0,34.2811,34.3192,34.262,34.2906,46884.0
2021-12-22 10:15:00,35.98,36.01,35.96,36.0,55238.0,34.2906,34.3192,34.2715,34.3097,55238.0
2021-12-22 10:20:00,35.99,36.0,35.95,35.97,28683.0,34.3001,34.3097,34.262,34.2811,28683.0
2021-12-22 10:25:00,35.97,36.0,35.95,35.96,28783.0,34.2811,34.3097,34.262,34.2715,28783.0
2021-12-22 10:30:00,35.96,35.99,35.94,35.94,18004.0,34.2715,34.3001,34.2525,34.2525,18004.0
2021-12-22 10:35:00,35.94,36.03,35.93,36.02,86719.0,34.2525,34.3383,34.243,34.3287,86719.0
2021-12-22 10:40:00,36.02,36.08,36.02,36.07,33465.0,34.3287,34.3859,34.3287,34.3764,33465.0
2021-12-22 10:45:00,36.07,36.09,36.05,36.05,25952.0,34.3764,34.3954,34.3573,34.3573,25952.0
2021-12-22 10:50:00,36.05,36.1,36.05,36.08,59585.0,34.3573,34.405,34.3573,34.3859,59585.0
2021-12-22 10:55:00,36.07,36.09,36.05,36.07,24732.0,34.3764,34.3954,34.3573,34.3764,24732.0
2021-12-22 11:00:00,36.07,36.08,36.03,36.07,38461.0,34.3764,34.3859,34.3383,34.3764,38461.0
2021-12-22 11:05:00,36.06,36.07,36.01,36.04,34780.0,34.3668,34.3764,34.3192,34.3478,34780.0
2021-12-22 11:10:00,36.03,36.06,36.02,36.04,20716.0,34.3383,34.3668,34.3287,34.3478,20716.0
2021-12-22 11:15:00,36.04,36.04,36.02,36.04,18747.0,34.3478,34.3478,34.3287,34.3478,18747.0
2021-12-22 11:20:00,36.04,36.04,35.98,35.98,36202.0,34.3478,34.3478,34.2906,34.2906,36202.0
2021-12-22 11:25:00,35.98,36.0,35.97,35.98,32123.0,34.2906,34.3097,34.2811,34.2906,32123.0
2021-12-22 11:30:00,35.98,36.02,35.98,35.98,42826.0,34.2906,34.3287,34.2906,34.2906,42826.0
2021-12-22 11:35:00,35.98,36.01,35.97,35.98,20180.0,34.2906,34.3192,34.2811,34.2906,20180.0
2021-12-22 11:40:00,35.99,35.99,35.96,35.96,16636.0,34.3001,34.3001,34.2715,34.2715,16636.0
2021-12-22 11:45:00,35.96,35.97,35.93,35.95,45860.0,34.2715,34.2811,34.243,34.262,45860.0
2021-12-22 11:50:00,35.95,36.0,35.94,35.95,104349.0,34.262,34.3097,34.2525,34.262,104349.0
2021-12-22 11:55:00,35.96,35.98,35.95,35.98,53490.0,34.2715,34.2906,34.262,34.2906,53490.0
2021-12-22 12:00:00,35.98,35.99,35.92,35.93,33444.0,34.2906,34.3001,34.2334,34.243,33444.0
2021-12-22 12:05:00,35.94,35.96,35.93,35.95,19757.0,34.2525,34.2715,34.243,34.262,19757.0
2021-12-22 12:10:00,35.95,35.97,35.93,35.93,36774.0,34.262,34.2811,34.243,34.243,36774.0
2021-12-22 12:15:00,35.94,35.99,35.9,35.98,69575.0,34.2525,34.3001,34.2144,34.2906,69575.0
2021-12-22 12:20:00,35.98,36.01,35.97,35.98,27201.0,34.2906,34.3192,34.2811,34.2906,27201.0
2021-12-22 12:25:00,35.97,36.0,35.96,35.99,39396.0,34.2811,34.3097,34.2715,34.3001,39396.0
2021-12-22 12:30:00,35.99,36.03,35.97,35.98,63294.0,34.3001,34.3383,34.2811,34.2906,63294.0
2021-12-22 12:35:00,35.97,35.99,35.96,35.98,36573.0,34.2811,34.3001,34.2715,34.2906,36573.0
2021-12-22 12:40:00,35.98,36.0,35.97,36.0,15515.0,34.2906,34.3097,34.2811,34.3097,15515.0
2021-12-22 12:45:00,36.0,36.01,35.98,36.0,13471.0,34.3097,34.3192,34.2906,34.3097,13471.0
2021-12-22 12:50:00,36.0,36.02,35.97,35.99,20325.0,34.3097,34.3287,34.2811,34.3001,20325.0
2021-12-22 12:55:00,35.99,36.0,35.98,35.99,21956.0,34.3001,34.3097,34.2906,34.3001,21956.0
2021-12-22 13:00:00,36.0,36.0,35.97,35.98,18251.0,34.3097,34.3097,34.2811,34.2906,18251.0
2021-12-22 13:05:00,35.98,36.02,35.98,35.98,40414.0,34.2906,34.3287,34.2906,34.2906,40414.0
2021-12-22 13:10:00,35.98,36.0,35.97,35.99,26589.0,34.2906,34.3097,34.2811,34.3001,26589.0
2021-12-22 13:15:00,35.99,35.99,35.95,35.97,16725.0,34.3001,34.3001,34.262,34.2811,16725.0
2021-12-22 13:20:00,35.97,35.99,35.96,35.98,28187.0,34.2811,34.3001,34.2715,34.2906,28187.0
2021-12-22 13:25:00,35.98,36.01,35.97,36.0,31879.0,34.2906,34.3192,34.2811,34.3097,31879.0
2021-12-22 13:30:00,36.0,36.02,35.99,36.02,16562.0,34.3097,34.3287,34.3001,34.3287,16562.0
2021-12-22 13:35:00,36.02,36.05,36.01,36.02,30722.0,34.3287,34.3573,34.3192,34.3287,30722.0
2021-12-22 13:40:00,36.02,36.03,35.99,36.01,29587.0,34.3287,34.3383,34.3001,34.3192,29587.0
2021-12-22 13:45:00,36.01,36.01,35.99,36.01,15467.0,34.3192,34.3192,34.3001,34.3192,15467.0
2021-12-22 13:50:00,36.0,36.02,36.0,36.01,16703.0,34.3097,34.3287,34.3097,34.3192,16703.0
2021-12-22 13:55:00,36.01,36.02,35.97,35.98,14142.0,34.3192,34.3287,34.2811,34.2906,14142.0
2021-12-22 14:00:00,35.98,36.01,35.96,36.0,40223.0,34.2906,34.3192,34.2715,34.3097,40223.0
2021-12-22 14:05:00,36.0,36.01,35.99,36.01,26687.0,34.3097,34.3192,34.3001,34.3192,26687.0
2021-12-22 14:10:00,36.01,36.04,36.0,36.04,24153.0,34.3192,34.3478,34.3097,34.3478,24153.0
2021-12-22 14:15:00,36.04,36.06,36.03,36.06,23149.0,34.3478,34.3668,34.3383,34.3668,23149.0
2021-12-22 14:20:00,36.05,36.08,36.05,36.05,41977.0,34.3573,34.3859,34.3573,34.3573,41977.0
2021-12-22 14:25:00,36.05,36.06,35.99,35.99,33869.0,34.3573,34.3668,34.3001,34.3001,33869.0
2021-12-22 14:30:00,35.99,35.99,35.96,35.98,28099.0,34.3001,34.3001,34.2715,34.2906,28099.0
2021-12-22 14:35:00,35.97,35.98,35.95,35.97,14099.0,34.2811,34.2906,34.262,34.2811,14099.0
2021-12-22 14:40:00,35.97,35.99,35.96,35.97,32110.0,34.2811,34.3001,34.2715,34.2811,32110.0
2021-12-22 14:45:00,35.96,36.0,35.96,36.0,21395.0,34.2715,34.3097,34.2715,34.3097,21395.0
2021-12-22 14:50:00,36.0,36.02,35.99,36.02,32663.0,34.3097,34.3287,34.3001,34.3287,32663.0
2021-12-22 14:55:00,36.02,36.03,35.97,35.97,41614.0,34.3287,34.3383,34.2811,34.2811,41614.0
2021-12-22 15:00:00,35.98,36.0,35.97,36.0,28480.0,34.2906,34.3097,34.2811,34.3097,28480.0
2021-12-22 15:05:00,36.0,36.01,35.98,36.0,37879.0,34.3097,34.3192,34.2906,34.3097,37879.0
2021-12-22 15:10:00,35.99,36.02,35.98,36.02,34698.0,34.3001,34.3287,34.2906,34.3287,34698.0
2021-12-22 15:15:00,36.02,36.04,36.0,36.04,48841.0,34.3287,34.3478,34.3097,34.3478,48841.0
2021-12-22 15:20:00,36.04,36.05,36.02,36.02,47359.0,34.3478,34.3573,34.3287,34.3287,47359.0
2021-12-22 15:25:00,36.02,36.09,36.02,36.06,53484.0,34.3287,34.3954,34.3287,34.3668,53484.0
2021-12-22 15:30:00,36.06,36.08,36.04,36.05,86790.0,34.3668,34.3859,34.3478,34.3573,86790.0
2021-12-22 15:35:00,36.05,36.06,36.03,36.05,79077.0,34.3573,34.3668,34.3383,34.3573,79077.0
2021-12-22 15:40:00,36.05,36.07,36.03,36.07,60276.0,34.3573,34.3764,34.3383,34.3764,60276.0
2021-12-22 15:45:00,36.07,36.08,36.02,36.04,75475.0,34.3764,34.3859,34.3287,34.3478,75475.0
2021-12-22 15:50:00,36.03,36.1,36.03,36.06,233881.0,34.3383,34.405,34.3383,34.3668,233881.0
2021-12-22 15:55:00,36.06,36.09,36.05,36.08,443301.0,34.3668,34.3954,34.3573,34.3859,443301.0
2021-12-23 09:30:00,36.27,36.46,36.13,36.44,187617.0,34.567,34.7481,34.4336,34.729,187617.0
2021-12-23 09:35:00,36.45,36.59,36.44,36.54,65952.0,34.7385,34.872,34.729,34.8243,65952.0
2021-12-23 09:40:00,36.55,36.56,36.45,36.51,58535.0,34.8338,34.8434,34.7385,34.7957,58535.0
2021-12-23 09:45:00,36.51,36.53,36.41,36.46,74036.0,34.7957,34.8148,34.7004,34.7481,74036.0
2021-12-23 09:50:00,36.46,36.58,36.46,36.52,61949.0,34.7481,34.8624,34.7481,34.8052,61949.0
2021-12-23 09:55:00,36.52,36.62,36.5,36.55,81058.0,34.8052,34.9006,34.7862,34.8338,81058.0
2021-12-23 10:00:00,36.56,36.62,36.51,36.53,56873.0,34.8434,34.9006,34.7957,34.8148,56873.0
2021-12-23 10:05:00,36.54,36.57,36.51,36.57,52120.0,34.8243,34.8529,34.7957,34.8529,52120.0
2021-12-23 10:10:00,36.57,36.66,36.51,36.66,134615.0,34.8529,34.9387,34.7957,34.9387,134615.0
2021-12-23 10:15:00,36.67,36.68,36.59,36.63,29510.0,34.9482,34.9577,34.872,34.9101,29510.0
2021-12-23 10:20:00,36.64,36.65,36.6,36.65,72304.0,34.9196,34.9291,34.8815,34.9291,72304.0
2021-12-23 10:25:00,36.65,36.66,36.61,36.63,33251.0,34.9291,34.9387,34.891,34.9101,33251.0
2021-12-23 10:30:00,36.64,36.64,36.55,36.57,53266.0,34.9196,34.9196,34.8338,34.8529,53266.0
2021-12-23 10:35:00,36.56,36.6,36.55,36.6,57780.0,34.8434,34.8815,34.8338,34.8815,57780.0
2021-12-23 10:40:00,36.6,36.62,36.55,36.55,70976.0,34.8815,34.9006,34.8338,34.8338,70976.0
2021-12-23 10:45:00,36.55,36.56,36.5,36.54,155549.0,34.8338,34.8434,34.7862,34.8243,155549.0
2021-12-23 10:50:00,36.54,36.56,36.52,36.55,22909.0,34.8243,34.8434,34.8052,34.8338,22909.0
2021-12-23 10:55:00,36.56,36.63,36.54,36.6,43699.0,34.8434,34.9101,34.8243,34.8815,43699.0
2021-12-23 11:00:00,36.61,36.62,36.58,36.62,29429.0,34.891,34.9006,34.8624,34.9006,29429.0
2021-12-23 11:05:00,36.62,36.66,36.61,36.64,33865.0,34.9006,34.9387,34.891,34.9196,33865.0
2021-12-23 11:10:00,36.64,36.67,36.64,36.66,50616.0,34.9196,34.9482,34.9196,34.9387,50616.0
2021-12-23 11:15:00,36.67,36.71,36.66,36.69,62693.0,34.9482,34.9863,34.9387,34.9673,62693.0
2021-12-23 11:20:00,36.69,36.7,36.66,36.7,67984.0,34.9673,34.9768,34.9387,34.9768,67984.0
2021-12-23 11:25:00,36.7,36.7,36.63,36.63,61413.0,34.9768,34.9768,34.9101,34.9101,61413.0
2021-12-23 11:30:00,36.64,36.66,36.63,36.66,74169.0,34.9196,34.9387,34.9101,34.9387,74169.0
2021-12-23 11:35:00,36.66,36.67,36.61,36.66,71094.0,34.9387,34.9482,34.891,34.9387,71094.0
2021-12-23 11:40:00,36.66,36.71,36.65,36.71,75144.0,34.9387,34.9863,34.9291,34.9863,75144.0
2021-12-23 11:45:00,36.71,36.73,36.68,36.72,90440.0,34.9863,35.0054,34.9577,34.9959,90440.0
2021-12-23 11:50:00,36.71,36.76,36.67,36.76,166501.0,34.9863,35.034,34.9482,35.034,166501.0
2021-12-23 11:55:00,36.76,36.78,36.73,36.75,155999.0,35.034,35.053,35.0054,35.0244,155999.0
2021-12-23 12:00:00,36.76,36.77,36.73,36.73,62131.0,35.034,35.0435,35.0054,35.0054,62131.0
2021-12-23 12:05:00,36.74,36.75,36.72,36.73,76485.0,35.0149,35.0244,34.9959,35.0054,76485.0
2021-12-23 12:10:00,36.73,36.77,36.73,36.75,82811.0,35.0054,35.0435,35.0054,35.0244,82811.0
2021-12-23 12:15:00,36.75,36.77,36.73,36.76,57930.0,35.0244,35.0435,35.0054,35.034,57930.0
2021-12-23 12:20:00,36.76,36.77,36.73,36.77,120315.0,35.034,35.0435,35.0054,35.0435,120315.0
2021-12-23 12:25:00,36.77,36.78,36.74,36.77,92640.0,35.0435,35.053,35.0149,35.0435,92640.0
2021-12-23 12:30:00,36.77,36.82,36.77,36.8,87951.0,35.0435,35.0912,35.0435,35.0721,87951.0
2021-12-23 12:35:00,36.8,36.88,36.8,36.88,148859.0,35.0721,35.1483,35.0721,35.1483,148859.0
2021-12-23 12:40:00,36.88,36.89,36.84,36.85,118843.0,35.1483,35.1579,35.1102,35.1198,118843.0
2021-12-23 12:45:00,36.84,36.85,36.77,36.77,62271.0,35.1102,35.1198,35.0435,35.0435,62271.0
2021-12-23 12:50:00,36.77,36.79,36.76,36.79,35742.0,35.0435,35.0626,35.034,35.0626,35742.0
2021-12-23 12:55:00,36.79,36.81,36.75,36.8,128279.0,35.0626,35.0816,35.0244,35.0721,128279.0
2021-12-23 13:00:00,36.8,36.81,36.75,36.75,49301.0,35.0721,35.0816,35.0244,35.0244,49301.0
2021-12-23 13:05:00,36.76,36.76,36.73,36.75,41938.0,35.034,35.034,35.0054,35.0244,41938.0
2021-12-23 13:10:00,36.75,36.77,36.71,36.77,138825.0,35.0244,35.0435,34.9863,35.0435,138825.0
2021-12-23 13:15:00,36.77,36.77,36.75,36.76,79099.0,35.0435,35.0435,35.0244,35.034,79099.0
2021-12-23 13:20:00,36.76,36.77,36.75,36.75,46970.0,35.034,35.0435,35.0244,35.0244,46970.0
2021-12-23 13:25:00,36.76,36.8,36.74,36.8,88661.0,35.034,35.0721,35.0149,35.0721,88661.0
2021-12-23 13:30:00,36.8,36.8,36.77,36.78,36634.0,35.0721,35.0721,35.0435,35.053,36634.0
2021-12-23 13:35:00,36.78,36.8,36.76,36.79,45493.0,35.053,35.0721,35.034,35.0626,45493.0
2021-12-23 13:40:00,36.79,36.79,36.73,36.73,75718.0,35.0626,35.0626,35.0054,35.0054,75718.0
2021-12-23 13:45:00,36.74,36.76,36.73,36.75,46212.0,35.0149,35.034,35.0054,35.0244,46212.0
2021-12-23 13:50:00,36.75,36.77,36.75,36.77,54722.0,35.0244,35.0435,35.0244,35.0435,54722.0
2021-12-23 13:55:00,36.77,36.8,36.76,36.79,57680.0,35.0435,35.0721,35.034,35.0626,57680.0
2021-12-23 14:00:00,36.79,36.83,36.78,36.82,59084.0,35.0626,35.1007,35.053,35.0912,59084.0
2021-12-23 14:05:00,36.82,36.82,36.78,36.79,41412.0,35.0912,35.0912,35.053,35.0626,41412.0
2021-12-23 14:10:00,36.8,36.81,36.78,36.8,20243.0,35.0721,35.0816,35.053,35.0721,20243.0
2021-12-23 14:15:00,36.8,36.83,36.8,36.82,61868.0,35.0721,35.1007,35.0721,35.0912,61868.0
2021-12-23 14:20:00,36.82,36.84,36.81,36.83,59307.0,35.0912,35.1102,35.0816,35.1007,59307.0
2021-12-23 14:25:00,36.83,36.86,36.82,36.85,66994.0,35.1007,35.1293,35.0912,35.1198,66994.0
2021-12-23 14:30:00,36.84,36.85,36.81,36.85,65312.0,35.1102,35.1198,35.0816,35.1198,65312.0
2021-12-23 14:35:00,36.84,36.86,36.82,36.83,60205.0,35.1102,35.1293,35.0912,35.1007,60205.0
2021-12-23 14:40:00,36.83,36.84,36.81,36.82,80195.0,35.1007,35.1102,35.0816,35.0912,80195.0
2021-12-23 14:45:00,36.82,36.86,36.81,36.86,53263.0,35.0912,35.1293,35.0816,35.1293,53263.0
2021-12-23 14:50:00,36.85,36.86,36.82,36.86,59974.0,35.1198,35.1293,35.0912,35.1293,59974.0
2021-12-23 14:55:00,36.86,36.86,36.83,36.86,63058.0,35.1293,35.1293,35.1007,35.1293,63058.0
2021-12-23 15:00:00,36.86,36.86,36.83,36.84,62433.0,35.1293,35.1293,35.1007,35.1102,62433.0
2021-12-23 15:05:00,36.84,36.89,36.83,36.88,63301.0,35.1102,35.1579,35.1007,35.1483,63301.0
2021-12-23 15:10:00,36.88,36.88,36.84,36.87,73366.0,35.1483,35.1483,35.1102,35.1388,73366.0
2021-12-23 15:15:00,36.87,36.88,36.84,36.86,52406.0,35.1388,35.1483,35.1102,35.1293,52406.0
2021-12-23 15:20:00,36.86,36.87,36.84,36.87,77508.0,35.1293,35.1388,35.1102,35.1388,77508.0
2021-12-23 15:25:00,36.87,36.88,36.84,36.85,110370.0,35.1388,35.1483,35.1102,35.1198,110370.0
2021-12-23 15:30:00,36.85,36.85,36.8,36.82,168610.0,35.1198,35.1198,35.0721,35.0912,168610.0
2021-12-23 15:35:00,36.82,36.84,36.81,36.82,139305.0,35.0912,35.1102,35.0816,35.0912,139305.0
2021-12-23 15:40:00,36.82,36.86,36.81,36.84,166116.0,35.0912,35.1293,35.0816,35.1102,166116.0
2021-12-23 15:45:00,36.83,36.93,36.83,36.91,335328.0,35.1007,35.196,35.1007,35.1769,335328.0
2021-12-23 15:50:00,36.91,36.94,36.86,36.9,448037.0,35.1769,35.2055,35.1293,35.1674,448037.0
2021-12-23 15:55:00,36.89,36.91,36.77,36.78,817664.0,35.1579,35.1769,35.0435,35.053,817664.0
2021-12-27 09:30:00,36.83,36.98,36.8,36.87,103840.0,35.1007,35.2437,35.0721,35.1388,103840.0
2021-12-27 09:35:00,36.87,36.95,36.86,36.92,59649.0,35.1388,35.2151,35.1293,35.1865,59649.0
2021-12-27 09:40:00,36.9,36.92,36.82,36.9,72440.0,35.1674,35.1865,35.0912,35.1674,72440.0
2021-12-27 09:45:00,36.9,36.94,36.87,36.93,51000.0,35.1674,35.2055,35.1388,35.196,51000.0
2021-12-27 09:50:00,36.94,36.97,36.9,36.91,41040.0,35.2055,35.2341,35.1674,35.1769,41040.0
2021-12-27 09:55:00,36.91,36.91,36.83,36.84,29613.0,35.1769,35.1769,35.1007,35.1102,29613.0
2021-12-27 10:00:00,36.84,36.9,36.83,36.9,40724.0,35.1102,35.1674,35.1007,35.1674,40724.0
2021-12-27 10:05:00,36.9,36.92,36.86,36.9,27416.0,35.1674,35.1865,35.1293,35.1674,27416.0
2021-12-27 10:10:00,36.9,36.91,36.88,36.89,38217.0,35.1674,35.1769,35.1483,35.1579,38217.0
2021-12-27 10:15:00,36.89,36.9,36.84,36.84,27569.0,35.1579,35.1674,35.1102,35.1102,27569.0
2021-12-27 10:20:00,36.84,36.88,36.84,36.88,40851.0,35.1102,35.1483,35.1102,35.1483,40851.0
2021-12-27 10:25:00,36.87,36.95,36.85,36.95,51799.0,35.1388,35.2151,35.1198,35.2151,51799.0
2021-12-27 10:30:00,36.95,36.96,36.92,36.95,61083.0,35.2151,35.2246,35.1865,35.2151,61083.0
2021-12-27 10:35:00,36.94,36.96,36.92,36.95,25243.0,35.2055,35.2246,35.1865,35.2151,25243.0
2021-12-27 10:40:00,36.95,37.0,36.94,36.97,64121.0,35.2151,35.2627,35.2055,35.2341,64121.0
2021-12-27 10:45:00,36.97,36.98,36.94,36.97,70095.0,35.2341,35.2437,35.2055,35.2341,70095.0
2021-12-27 10:50:00,36.96,37.0,36.95,36.96,58134.0,35.2246,35.2627,35.2151,35.2246,58134.0
2021-12-27 10:55:00,36.95,36.99,36.95,36.99,31318.0,35.2151,35.2532,35.2151,35.2532,31318.0
2021-12-27 11:00:00,36.99,37.05,36.99,37.04,46769.0,35.2532,35.3104,35.2532,35.3008,46769.0
2021-12-27 11:05:00,37.04,37.04,37.02,37.04,23726.0,35.3008,35.3008,35.2818,35.3008,23726.0
2021-12-27 11:10:00,37.04,37.05,37.01,37.02,41815.0,35.3008,35.3104,35.2722,35.2818,41815.0
2021-12-27 11:15:00,37.02,37.02,36.98,37.02,38375.0,35.2818,35.2818,35.2437,35.2818,38375.0
2021-12-27 11:20:00,37.02,37.05,37.01,37.05,32235.0,35.2818,35.3104,35.2722,35.3104,32235.0
2021-12-27 11:25:00,37.05,37.08,37.03,37.06,33185.0,35.3104,35.339,35.2913,35.3199,33185.0
2021-12-27 11:30:00,37.06,37.09,37.05,37.05,40937.0,35.3199,35.3485,35.3104,35.3104,40937.0
2021-12-27 11:35:00,37.05,37.08,37.05,37.08,21833.0,35.3104,35.339,35.3104,35.339,21833.0
2021-12-27 11:40:00,37.08,37.09,37.06,37.09,24868.0,35.339,35.3485,35.3199,35.3485,24868.0
2021-12-27 11:45:00,37.08,37.1,37.07,37.09,27249.0,35.339,35.358,35.3294,35.3485,27249.0
2021-12-27 11:50:00,37.09,37.12,37.08,37.12,48794.0,35.3485,35.3771,35.339,35.3771,48794.0
2021-12-27 11:55:00,37.12,37.12,37.08,37.11,39985.0,35.3771,35.3771,35.339,35.3675,39985.0
2021-12-27 12:00:00,37.11,37.15,37.1,37.14,56817.0,35.3675,35.4057,35.358,35.3961,56817.0
2021-12-27 12:05:00,37.15,37.17,37.13,37.15,25567.0,35.4057,35.4247,35.3866,35.4057,25567.0
2021-12-27 12:10:00,37.14,37.15,37.13,37.14,10939.0,35.3961,35.4057,35.3866,35.3961,10939.0
2021-12-27 12:15:00,37.15,37.16,37.14,37.15,22624.0,35.4057,35.4152,35.3961,35.4057,22624.0
2021-12-27 12:20:00,37.16,37.18,37.15,37.15,41898.0,35.4152,35.4343,35.4057,35.4057,41898.0
2021-12-27 12:25:00,37.15,37.15,37.12,37.13,24219.0,35.4057,35.4057,35.3771,35.3866,24219.0
2021-12-27 12:30:00,37.14,37.14,37.11,37.12,26675.0,35.3961,35.3961,35.3675,35.3771,26675.0
2021-12-27 12:35:00,37.11,37.14,37.1,37.12,35187.0,35.3675,35.3961,35.358,35.3771,35187.0
2021-12-27 12:40:00,37.13,37.14,37.11,37.12,33678.0,35.3866,35.3961,35.3675,35.3771,33678.0
2021-12-27 12:45:00,37.13,37.13,37.1,37.11,60980.0,35.3866,35.3866,35.358,35.3675,60980.0
2021-12-27 12:50:00,37.1,37.14,37.1,37.13,26527.0,35.358,35.3961,35.358,35.3866,26527.0
2021-12-27 12:55:00,37.12,37.16,37.11,37.15,26961.0,35.3771,35.4152,35.3675,35.4057,26961.0
2021-12-27 13:00:00,37.16,37.16,37.13,37.15,18011.0,35.4152,35.4152,35.3866,35.4057,18011.0
2021-12-27 13:05:00,37.15,37.18,37.14,37.17,18829.0,35.4057,35.4343,35.3961,35.4247,18829.0
2021-12-27 13:10:00,37.17,37.19,37.15,37.19,32847.0,35.4247,35.4438,35.4057,35.4438,32847.0
2021-12-27 13:15:00,37.19,37.19,37.16,37.18,28935.0,35.4438,35.4438,35.4152,35.4343,28935.0
2021-12-27 13:20:00,37.18,37.18,37.16,37.16,14934.0,35.4343,35.4343,35.4152,35.4152,14934.0
2021-12-27 13:25:00,37.16,37.18,37.15,37.16,24142.0,35.4152,35.4343,35.4057,35.4152,24142.0
2021-12-27 13:30:00,37.16,37.18,37.15,37.15,27877.0,35.4152,35.4343,35.4057,35.4057,27877.0
2021-12-27 13:35:00,37.16,37.18,37.15,37.17,64826.0,35.4152,35.4343,35.4057,35.4247,64826.0
2021-12-27 13:40:00,37.16,37.19,37.16,37.19,19312.0,35.4152,35.4438,35.4152,35.4438,19312.0
2021-12-27 13:45:00,37.19,37.19,37.16,37.18,23015.0,35.4438,35.4438,35.4152,35.4343,23015.0
2021-12-27 13:50:00,37.19,37.2,37.17,37.19,24369.0,35.4438,35.4533,35.4247,35.4438,24369.0
2021-12-27 13:55:00,37.18,37.2,37.17,37.2,35311.0,35.4343,35.4533,35.4247,35.4533,35311.0
2021-12-27 14:00:00,37.2,37.2,37.16,37.18,19796.0,35.4533,35.4533,35.4152,35.4343,19796.0
2021-12-27 14:05:00,37.17,37.18,37.16,37.17,19330.0,35.4247,35.4343,35.4152,35.4247,19330.0
2021-12-27 14:10:00,37.17,37.19,37.16,37.19,20458.0,35.4247,35.4438,35.4152,35.4438,20458.0
2021-12-27 14:15:00,37.19,37.19,37.18,37.19,10381.0,35.4438,35.4438,35.4343,35.4438,10381.0
2021-12-27 14:20:00,37.19,37.21,37.18,37.21,46022.0,35.4438,35.4629,35.4343,35.4629,46022.0
2021-12-27 14:25:00,37.21,37.24,37.2,37.24,33317.0,35.4629,35.4914,35.4533,35.4914,33317.0
2021-12-27 14:30:00,37.23,37.26,37.23,37.26,77663.0,35.4819,35.5105,35.4819,35.5105,77663.0
2021-12-27 14:35:00,37.26,37.27,37.24,37.27,23704.0,35.5105,35.52,35.4914,35.52,23704.0
2021-12-27 14:40:00,37.27,37.27,37.16,37.16,89181.0,35.52,35.52,35.4152,35.4152,89181.0
2021-12-27 14:45:00,37.16,37.18,37.14,37.15,34908.0,35.4152,35.4343,35.3961,35.4057,34908.0
2021-12-27 14:50:00,37.15,37.15,37.13,37.14,22490.0,35.4057,35.4057,35.3866,35.3961,22490.0
2021-12-27 14:55:00,37.13,37.14,37.12,37.12,40199.0,35.3866,35.3961,35.3771,35.3771,40199.0
2021-12-27 15:00:00,37.12,37.12,37.07,37.11,45565.0,35.3771,35.3771,35.3294,35.3675,45565.0
2021-12-27 15:05:00,37.11,37.12,37.07,37.09,74900.0,35.3675,35.3771,35.3294,35.3485,74900.0
2021-12-27 15:10:00,37.09,37.1,37.07,37.09,30701.0,35.3485,35.358,35.3294,35.3485,30701.0
2021-12-27 15:15:00,37.09,37.1,37.07,37.09,37884.0,35.3485,35.358,35.3294,35.3485,37884.0
2021-12-27 15:20:00,37.09,37.12,37.08,37.12,30839.0,35.3485,35.3771,35.339,35.3771,30839.0
2021-12-27 15:25:00,37.11,37.14,37.11,37.13,47011.0,35.3675,35.3961,35.3675,35.3866,47011.0
2021-12-27 15:30:00,37.13,37.14,37.11,37.13,53412.0,35.3866,35.3961,35.3675,35.3866,53412.0
2021-12-27 15:35:00,37.12,37.13,37.09,37.11,78373.0,35.3771,35.3866,35.3485,35.3675,78373.0
2021-12-27 15:40:00,37.11,37.16,37.1,37.15,64164.0,35.3675,35.4152,35.358,35.4057,64164.0
2021-12-27 15:45:00,37.15,37.17,37.13,37.16,87013.0,35.4057,35.4247,35.3866,35.4152,87013.0
2021-12-27 15:50:00,37.16,37.19,37.14,37.19,243634.0,35.4152,35.4438,35.3961,35.4438,243634.0
2021-12-27 15:55:00,37.19,37.21,37.17,37.2,277479.0,35.4438,35.4629,35.4247,35.4533,277479.0
2021-12-28 09:30:00,37.16,37.31,37.16,37.31,95140.0,35.4152,35.5582,35.4152,35.5582,95140.0
2021-12-28 09:35:00,37.29,37.43,37.29,37.34,70604.0,35.5391,35.6725,35.5391,35.5867,70604.0
2021-12-28 09:40:00,37.35,37.39,37.31,37.33,41458.0,35.5963,35.6344,35.5582,35.5772,41458.0
2021-12-28 09:45:00,37.34,37.37,37.28,37.31,62270.0,35.5867,35.6153,35.5296,35.5582,62270.0
2021-12-28 09:50:00,37.31,37.38,37.3,37.36,105732.0,35.5582,35.6249,35.5486,35.6058,105732.0
2021-12-28 09:55:00,37.37,37.4,37.35,37.38,50803.0,35.6153,35.6439,35.5963,35.6249,50803.0
2021-12-28 10:00:00,37.38,37.39,37.31,37.34,41762.0,35.6249,35.6344,35.5582,35.5867,41762.0
2021-12-28 10:05:00,37.34,37.36,37.3,37.32,21719.0,35.5867,35.6058,35.5486,35.5677,21719.0
2021-12-28 10:10:00,37.32,37.44,37.32,37.44,59242.0,35.5677,35.6821,35.5677,35.6821,59242.0
2021-12-28 10:15:00,37.44,37.45,37.39,37.4,40143.0,35.6821,35.6916,35.6344,35.6439,40143.0
2021-12-28 10:20:00,37.4,37.45,37.38,37.45,44492.0,35.6439,35.6916,35.6249,35.6916,44492.0
2021-12-28 10:25:00,37.45,37.48,37.43,37.47,33556.0,35.6916,35.7202,35.6725,35.7106,33556.0
2021-12-28 10:30:00,37.48,37.49,37.43,37.45,38467.0,35.7202,35.7297,35.6725,35.6916,38467.0
2021-12-28 10:35:00,37.46,37.48,37.43,37.44,42262.0,35.7011,35.7202,35.6725,35.6821,42262.0
2021-12-28 10:40:00,37.44,37.5,37.42,37.48,68947.0,35.6821,35.7392,35.663,35.7202,68947.0
2021-12-28 10:45:00,37.48,37.53,37.48,37.52,50061.0,35.7202,35.7678,35.7202,35.7583,50061.0
2021-12-28 10:50:00,37.53,37.54,37.49,37.51,42056.0,35.7678,35.7774,35.7297,35.7488,42056.0
2021-12-28 10:55:00,37.5,37.51,37.46,37.47,36694.0,35.7392,35.7488,35.7011,35.7106,36694.0
2021-12-28 11:00:00,37.48,37.5,37.46,37.48,25740.0,35.7202,35.7392,35.7011,35.7202,25740.0
2021-12-28 11:05:00,37.48,37.48,37.46,37.47,20363.0,35.7202,35.7202,35.7011,35.7106,20363.0
2021-12-28 11:10:00,37.47,37.54,37.47,37.52,54635.0,35.7106,35.7774,35.7106,35.7583,54635.0
2021-12-28 11:15:00,37.52,37.54,37.47,37.48,32679.0,35.7583,35.7774,35.7106,35.7202,32679.0
2021-12-28 11:20:00,37.48,37.5,37.46,37.47,21924.0,35.7202,35.7392,35.7011,35.7106,21924.0
2021-12-28 11:25:00,37.46,37.47,37.41,37.47,43314.0,35.7011,35.7106,35.6535,35.7106,43314.0
2021-12-28 11:30:00,37.47,37.48,37.45,37.48,52966.0,35.7106,35.7202,35.6916,35.7202,52966.0
2021-12-28 11:35:00,37.47,37.49,37.45,37.48,20834.0,35.7106,35.7297,35.6916,35.7202,20834.0
2021-12-28 11:40:00,37.47,37.51,37.47,37.5,30055.0,35.7106,35.7488,35.7106,35.7392,30055.0
2021-12-28 11:45:00,37.5,37.53,37.49,37.5,35608.0,35.7392,35.7678,35.7297,35.7392,35608.0
2021-12-28 11:50:00,37.5,37.51,37.49,37.51,14202.0,35.7392,35.7488,35.7297,35.7488,14202.0
2021-12-28 11:55:00,37.5,37.57,37.5,37.57,64824.0,35.7392,35.8059,35.7392,35.8059,64824.0
2021-12-28 12:00:00,37.57,37.61,37.56,37.61,85600.0,35.8059,35.8441,35.7964,35.8441,85600.0
2021-12-28 12:05:00,37.61,37.61,37.52,37.54,35620.0,35.8441,35.8441,35.7583,35.7774,35620.0
2021-12-28 12:10:00,37.54,37.55,37.53,37.54,36413.0,35.7774,35.7869,35.7678,35.7774,36413.0
2021-12-28 12:15:00,37.54,37.54,37.52,37.54,18307.0,35.7774,35.7774,35.7583,35.7774,18307.0
2021-12-28 12:20:00,37.54,37.55,37.51,37.53,37790.0,35.7774,35.7869,35.7488,35.7678,37790.0
2021-12-28 12:25:00,37.52,37.53,37.45,37.45,43102.0,35.7583,35.7678,35.6916,35.6916,43102.0
2021-12-28 12:30:00,37.46,37.47,37.4,37.4,22668.0,35.7011,35.7106,35.6439,35.6439,22668.0
2021-12-28 12:35:00,37.41,37.43,37.4,37.42,21952.0,35.6535,35.6725,35.6439,35.663,21952.0
2021-12-28 12:40:00,37.42,37.45,37.41,37.43,25035.0,35.663,35.6916,35.6535,35.6725,25035.0
2021-12-28 12:45:00,37.43,37.44,37.39,37.4,63933.0,35.6725,35.6821,35.6344,35.6439,63933.0
2021-12-28 12:50:00,37.4,37.45,37.4,37.45,24011.0,35.6439,35.6916,35.6439,35.6916,24011.0
2021-12-28 12:55:00,37.46,37.49,37.46,37.48,41463.0,35.7011,35.7297,35.7011,35.7202,41463.0
2021-12-28 13:00:00,37.47,37.48,37.45,37.48,21490.0,35.7106,35.7202,35.6916,35.7202,21490.0
2021-12-28 13:05:00,37.48,37.5,37.47,37.48,22727.0,35.7202,35.7392,35.7106,35.7202,22727.0
2021-12-28 13:10:00,37.48,37.49,37.46,37.48,9021.0,35.7202,35.7297,35.7011,35.7202,9021.0
2021-12-28 13:15:00,37.48,37.5,37.46,37.47,32552.0,35.7202,35.7392,35.7011,35.7106,32552.0
2021-12-28 13:20:00,37.48,37.49,37.47,37.48,23156.0,35.7202,35.7297,35.7106,35.7202,23156.0
2021-12-28 13:25:00,37.48,37.48,37.45,37.48,19153.0,35.7202,35.7202,35.6916,35.7202,19153.0
2021-12-28 13:30:00,37.47,37.48,37.46,37.48,18243.0,35.7106,35.7202,35.7011,35.7202,18243.0
2021-12-28 13:35:00,37.48,37.49,37.45,37.45,21671.0,35.7202,35.7297,35.6916,35.6916,21671.0
2021-12-28 13:40:00,37.45,37.48,37.44,37.45,24061.0,35.6916,35.7202,35.6821,35.6916,24061.0
2021-12-28 13:45:00,37.46,37.51,37.45,37.5,27905.0,35.7011,35.7488,35.6916,35.7392,27905.0
2021-12-28 13:50:00,37.5,37.5,37.47,37.48,19938.0,35.7392,35.7392,35.7106,35.7202,19938.0
2021-12-28 13:55:00,37.48,37.49,37.47,37.48,33882.0,35.7202,35.7297,35.7106,35.7202,33882.0
2021-12-28 14:00:00,37.49,37.49,37.43,37.44,23791.0,35.7297,35.7297,35.6725,35.6821,23791.0
2021-12-28 14:05:00,37.44,37.46,37.44,37.45,16865.0,35.6821,35.7011,35.6821,35.6916,16865.0
2021-12-28 14:10:00,37.45,37.45,37.43,37.44,17786.0,35.6916,35.6916,35.6725,35.6821,17786.0
2021-12-28 14:15:00,37.44,37.47,37.44,37.44,34761.0,35.6821,35.7106,35.6821,35.6821,34761.0
2021-12-28 14:20:00,37.45,37.45,37.44,37.44,9107.0,35.6916,35.6916,35.6821,35.6821,9107.0
2021-12-28 14:25:00,37.44,37.44,37.41,37.43,26344.0,35.6821,35.6821,35.6535,35.6725,26344.0
2021-12-28 14:30:00,37.44,37.44,37.41,37.42,20864.0,35.6821,35.6821,35.6535,35.663,20864.0
2021-12-28 14:35:00,37.42,37.43,37.41,37.42,31803.0,35.663,35.6725,35.6535,35.663,31803.0
2021-12-28 14:40:00,37.43,37.44,37.41,37.43,31213.0,35.6725,35.6821,35.6535,35.6725,31213.0
2021-12-28 14:45:00,37.42,37.42,37.4,37.41,17557.0,35.663,35.663,35.6439,35.6535,17557.0
2021-12-28 14:50:00,37.41,37.42,37.39,37.4,36974.0,35.6535,35.663,35.6344,35.6439,36974.0
2021-12-28 14:55:00,37.41,37.42,37.4,37.41,19769.0,35.6535,35.663,35.6439,35.6535,19769.0
2021-12-28 15:00:00,37.41,37.42,37.39,37.4,35173.0,35.6535,35.663,35.6344,35.6439,35173.0
2021-12-28 15:05:00,37.41,37.41,37.38,37.4,26196.0,35.6535,35.6535,35.6249,35.6439,26196.0
2021-12-28 15:10:00,37.39,37.41,37.39,37.41,26438.0,35.6344,35.6535,35.6344,35.6535,26438.0
2021-12-28 15:15:00,37.4,37.4,37.37,37.39,37910.0,35.6439,35.6439,35.6153,35.6344,37910.0
2021-12-28 15:20:00,37.39,37.41,37.33,37.34,123684.0,35.6344,35.6535,35.5772,35.5867,123684.0
2021-12-28 15:25:00,37.34,37.38,37.34,37.36,49200.0,35.5867,35.6249,35.5867,35.6058,49200.0
2021-12-28 15:30:00,37.36,37.37,37.32,37.34,82313.0,35.6058,35.6153,35.5677,35.5867,82313.0
2021-12-28 15:35:00,37.34,37.36,37.32,37.36,63745.0,35.5867,35.6058,35.5677,35.6058,63745.0
2021-12-28 15:40:00,37.36,37.39,37.34,37.38,88228.0,35.6058,35.6344,35.5867,35.6249,88228.0
2021-12-28 15:45:00,37.38,37.44,37.37,37.44,89765.0,35.6249,35.6821,35.6153,35.6821,89765.0
2021-12-28 15:50:00,37.43,37.43,37.35,37.38,166271.0,35.6725,35.6725,35.5963,35.6249,166271.0
2021-12-28 15:55:00,37.37,37.42,37.36,37.42,435409.0,35.6153,35.663,35.6058,35.663,435409.0
2021-12-29 09:30:00,37.42,37.56,37.32,37.37,112606.0,35.663,35.7964,35.5677,35.6153,112606.0
2021-12-29 09:35:00,37.37,37.57,37.36,37.56,58831.0,35.6153,35.8059,35.6058,35.7964,58831.0
2021-12-29 09:40:00,37.57,37.67,37.56,37.58,64192.0,35.8059,35.9013,35.7964,35.8155,64192.0
2021-12-29 09:45:00,37.58,37.65,37.57,37.63,31037.0,35.8155,35.8822,35.8059,35.8631,31037.0
2021-12-29 09:50:00,37.63,37.66,37.61,37.63,23541.0,35.8631,35.8917,35.8441,35.8631,23541.0
2021-12-29 09:55:00,37.62,37.64,37.59,37.64,30327.0,35.8536,35.8727,35.825,35.8727,30327.0
2021-12-29 10:00:00,37.64,37.7,37.62,37.69,30873.0,35.8727,35.9298,35.8536,35.9203,30873.0
2021-12-29 10:05:00,37.69,37.74,37.68,37.72,44063.0,35.9203,35.968,35.9108,35.9489,44063.0
2021-12-29 10:10:00,37.73,37.73,37.59,37.62,52489.0,35.9584,35.9584,35.825,35.8536,52489.0
2021-12-29 10:15:00,37.63,37.65,37.58,37.63,24891.0,35.8631,35.8822,35.8155,35.8631,24891.0
2021-12-29 10:20:00,37.62,37.7,37.62,37.7,21029.0,35.8536,35.9298,35.8536,35.9298,21029.0
2021-12-29 10:25:00,37.69,37.7,37.64,37.65,24421.0,35.9203,35.9298,35.8727,35.8822,24421.0
2021-12-29 10:30:00,37.65,37.7,37.64,37.7,46969.0,35.8822,35.9298,35.8727,35.9298,46969.0
2021-12-29 10:35:00,37.7,37.72,37.68,37.72,23102.0,35.9298,35.9489,35.9108,35.9489,23102.0
2021-12-29 10:40:00,37.71,37.76,37.71,37.72,55889.0,35.9394,35.987,35.9394,35.9489,55889.0
2021-12-29 10:45:00,37.73,37.73,37.7,37.72,17913.0,35.9584,35.9584,35.9298,35.9489,17913.0
2021-12-29 10:50:00,37.73,37.73,37.7,37.73,31702.0,35.9584,35.9584,35.9298,35.9584,31702.0
2021-12-29 10:55:00,37.72,37.72,37.68,37.72,24026.0,35.9489,35.9489,35.9108,35.9489,24026.0
2021-12-29 11:00:00,37.72,37.74,37.69,37.7,50039.0,35.9489,35.968,35.9203,35.9298,50039.0
2021-12-29 11:05:00,37.7,37.7,37.62,37.63,27181.0,35.9298,35.9298,35.8536,35.8631,27181.0
2021-12-29 11:10:00,37.63,37.67,37.61,37.66,21076.0,35.8631,35.9013,35.8441,35.8917,21076.0
2021-12-29 11:15:00,37.67,37.73,37.67,37.71,48955.0,35.9013,35.9584,35.9013,35.9394,48955.0
2021-12-29 11:20:00,37.71,37.74,37.71,37.72,35657.0,35.9394,35.968,35.9394,35.9489,35657.0
2021-12-29 11:25:00,37.72,37.73,37.7,37.72,62070.0,35.9489,35.9584,35.9298,35.9489,62070.0
2021-12-29 11:30:00,37.72,37.73,37.68,37.71,31265.0,35.9489,35.9584,35.9108,35.9394,31265.0
2021-12-29 11:35:00,37.7,37.73,37.68,37.7,23202.0,35.9298,35.9584,35.9108,35.9298,23202.0
2021-12-29 11:40:00,37.69,37.72,37.69,37.72,10474.0,35.9203,35.9489,35.9203,35.9489,10474.0
2021-12-29 11:45:00,37.71,37.72,37.67,37.69,14456.0,35.9394,35.9489,35.9013,35.9203,14456.0
2021-12-29 11:50:00,37.69,37.71,37.68,37.7,17277.0,35.9203,35.9394,35.9108,35.9298,17277.0
2021-12-29 11:55:00,37.7,37.71,37.67,37.68,12290.0,35.9298,35.9394,35.9013,35.9108,12290.0
2021-12-29 12:00:00,37.68,37.69,37.66,37.68,21669.0,35.9108,35.9203,35.8917,35.9108,21669.0
2021-12-29 12:05:00,37.68,37.68,37.63,37.64,15289.0,35.9108,35.9108,35.8631,35.8727,15289.0
2021-12-29 12:10:00,37.64,37.64,37.58,37.59,21478.0,35.8727,35.8727,35.8155,35.825,21478.0
2021-12-29 12:15:00,37.59,37.62,37.58,37.61,17433.0,35.825,35.8536,35.8155,35.8441,17433.0
2021-12-29 12:20:00,37.62,37.62,37.58,37.59,19709.0,35.8536,35.8536,35.8155,35.825,19709.0
2021-12-29 12:25:00,37.59,37.6,37.57,37.59,18904.0,35.825,35.8345,35.8059,35.825,18904.0
2021-12-29 12:30:00,37.6,37.63,37.6,37.62,25029.0,35.8345,35.8631,35.8345,35.8536,25029.0
2021-12-29 12:35:00,37.62,37.65,37.61,37.63,18009.0,35.8536,35.8822,35.8441,35.8631,18009.0
2021-12-29 12:40:00,37.63,37.64,37.61,37.64,7496.0,35.8631,35.8727,35.8441,35.8727,7496.0
2021-12-29 12:45:00,37.64,37.64,37.59,37.62,18595.0,35.8727,35.8727,35.825,35.8536,18595.0
2021-12-29 12:50:00,37.62,37.64,37.61,37.64,12306.0,35.8536,35.8727,35.8441,35.8727,12306.0
2021-12-29 12:55:00,37.64,37.67,37.63,37.66,21000.0,35.8727,35.9013,35.8631,35.8917,21000.0
2021-12-29 13:00:00,37.66,37.68,37.65,37.68,20675.0,35.8917,35.9108,35.8822,35.9108,20675.0
2021-12-29 13:05:00,37.68,37.69,37.66,37.68,18464.0,35.9108,35.9203,35.8917,35.9108,18464.0
2021-12-29 13:10:00,37.67,37.68,37.66,37.68,9673.0,35.9013,35.9108,35.8917,35.9108,9673.0
2021-12-29 13:15:00,37.67,37.68,37.64,37.65,19348.0,35.9013,35.9108,35.8727,35.8822,19348.0
2021-12-29 13:20:00,37.65,37.66,37.63,37.66,16435.0,35.8822,35.8917,35.8631,35.8917,16435.0
2021-12-29 13:25:00,37.66,37.66,37.64,37.65,12151.0,35.8917,35.8917,35.8727,35.8822,12151.0
2021-12-29 13:30:00,37.65,37.67,37.64,37.66,16715.0,35.8822,35.9013,35.8727,35.8917,16715.0
2021-12-29 13:35:00,37.66,37.67,37.62,37.63,32093.0,35.8917,35.9013,35.8536,35.8631,32093.0
2021-12-29 13:40:00,37.63,37.65,37.63,37.64,14504.0,35.8631,35.8822,35.8631,35.8727,14504.0
2021-12-29 13:45:00,37.65,37.66,37.64,37.64,23019.0,35.8822,35.8917,35.8727,35.8727,23019.0
2021-12-29 13:50:00,37.64,37.65,37.62,37.64,37405.0,35.8727,35.8822,35.8536,35.8727,37405.0
2021-12-29 13:55:00,37.64,37.65,37.63,37.65,16832.0,35.8727,35.8822,35.8631,35.8822,16832.0
2021-12-29 14:00:00,37.65,37.65,37.63,37.65,9281.0,35.8822,35.8822,35.8631,35.8822,9281.0
2021-12-29 14:05:00,37.65,37.66,37.63,37.63,25525.0,35.8822,35.8917,35.8631,35.8631,25525.0
2021-12-29 14:10:00,37.64,37.64,37.62,37.63,13155.0,35.8727,35.8727,35.8536,35.8631,13155.0
2021-12-29 14:15:00,37.64,37.67,37.63,37.66,25233.0,35.8727,35.9013,35.8631,35.8917,25233.0
2021-12-29 14:20:00,37.66,37.68,37.64,37.65,18349.0,35.8917,35.9108,35.8727,35.8822,18349.0
2021-12-29 14:25:00,37.64,37.65,37.63,37.64,22802.0,35.8727,35.8822,35.8631,35.8727,22802.0
2021-12-29 14:30:00,37.64,37.64,37.61,37.63,48531.0,35.8727,35.8727,35.8441,35.8631,48531.0
2021-12-29 14:35:00,37.63,37.65,37.62,37.65,25827.0,35.8631,35.8822,35.8536,35.8822,25827.0
2021-12-29 14:40:00,37.65,37.65,37.63,37.65,19782.0,35.8822,35.8822,35.8631,35.8822,19782.0
2021-12-29 14:45:00,37.65,37.65,37.62,37.63,22634.0,35.8822,35.8822,35.8536,35.8631,22634.0
2021-12-29 14:50:00,37.63,37.64,37.61,37.64,30646.0,35.8631,35.8727,35.8441,35.8727,30646.0
2021-12-29 14:55:00,37.64,37.65,37.63,37.64,26915.0,35.8727,35.8822,35.8631,35.8727,26915.0
2021-12-29 15:00:00,37.64,37.64,37.62,37.63,42981.0,35.8727,35.8727,35.8536,35.8631,42981.0
2021-12-29 15:05:00,37.63,37.66,37.62,37.66,39425.0,35.8631,35.8917,35.8536,35.8917,39425.0
2021-12-29 15:10:00,37.66,37.7,37.65,37.67,63870.0,35.8917,35.9298,35.8822,35.9013,63870.0
2021-12-29 15:15:00,37.66,37.72,37.65,37.72,26892.0,35.8917,35.9489,35.8822,35.9489,26892.0
2021-12-29 15:20:00,37.72,37.73,37.68,37.69,70225.0,35.9489,35.9584,35.9108,35.9203,70225.0
2021-12-29 15:25:00,37.69,37.72,37.66,37.72,67293.0,35.9203,35.9489,35.8917,35.9489,67293.0
2021-12-29 15:30:00,37.72,37.74,37.68,37.72,79297.0,35.9489,35.968,35.9108,35.9489,79297.0
2021-12-29 15:35:00,37.72,37.72,37.67,37.68,41441.0,35.9489,35.9489,35.9013,35.9108,41441.0
2021-12-29 15:40:00,37.68,37.68,37.64,37.66,70349.0,35.9108,35.9108,35.8727,35.8917,70349.0
2021-12-29 15:45:00,37.66,37.71,37.65,37.7,116341.0,35.8917,35.9394,35.8822,35.9298,116341.0
2021-12-29 15:50:00,37.7,37.74,37.58,37.6,332328.0,35.9298,35.968,35.8155,35.8345,332328.0
2021-12-29 15:55:00,37.59,37.64,37.55,37.57,479697.0,35.825,35.8727,35.7869,35.8059,479697.0
2021-12-30 09:30:00,37.65,37.67,37.2,37.53,150279.0,35.8822,35.9013,35.4533,35.7678,150279.0
2021-12-30 09:35:00,37.52,37.67,37.52,37.64,111953.0,35.7583,35.9013,35.7583,35.8727,111953.0
2021-12-30 09:40:00,37.64,37.64,37.55,37.58,131819.0,35.8727,35.8727,35.7869,35.8155,131819.0
2021-12-30 09:45:00,37.57,37.6,37.46,37.48,88941.0,35.8059,35.8345,35.7011,35.7202,88941.0
2021-12-30 09:50:00,37.48,37.5,37.33,37.35,105305.0,35.7202,35.7392,35.5772,35.5963,105305.0
2021-12-30 09:55:00,37.36,37.45,37.36,37.38,70852.0,35.6058,35.6916,35.6058,35.6249,70852.0
2021-12-30 10:00:00,37.37,37.37,37.29,37.3,78338.0,35.6153,35.6153,35.5391,35.5486,78338.0
2021-12-30 10:05:00,37.31,37.32,37.24,37.3,136775.0,35.5582,35.5677,35.4914,35.5486,136775.0
2021-12-30 10:10:00,37.3,37.35,37.28,37.35,48534.0,35.5486,35.5963,35.5296,35.5963,48534.0
2021-12-30 10:15:00,37.35,37.37,37.29,37.36,51764.0,35.5963,35.6153,35.5391,35.6058,51764.0
2021-12-30 10:20:00,37.36,37.38,37.33,37.34,57401.0,35.6058,35.6249,35.5772,35.5867,57401.0
2021-12-30 10:25:00,37.34,37.36,37.29,37.3,34327.0,35.5867,35.6058,35.5391,35.5486,34327.0
2021-12-30 10:30:00,37.29,37.3,37.25,37.3,32495.0,35.5391,35.5486,35.501,35.5486,32495.0
2021-12-30 10:35:00,37.3,37.32,37.25,37.27,46855.0,35.5486,35.5677,35.501,35.52,46855.0
2021-12-30 10:40:00,37.27,37.34,37.27,37.32,32197.0,35.52,35.5867,35.52,35.5677,32197.0
2021-12-30 10:45:00,37.33,37.36,37.31,37.36,68828.0,35.5772,35.6058,35.5582,35.6058,68828.0
2021-12-30 10:50:00,37.36,37.38,37.35,37.37,26589.0,35.6058,35.6249,35.5963,35.6153,26589.0
2021-12-30 10:55:00,37.37,37.37,37.31,37.34,35484.0,35.6153,35.6153,35.5582,35.5867,35484.0
2021-12-30 11:00:00,37.34,37.39,37.33,37.37,24557.0,35.5867,35.6344,35.5772,35.6153,24557.0
2021-12-30 11:05:00,37.36,37.37,37.29,37.32,39946.0,35.6058,35.6153,35.5391,35.5677,39946.0
2021-12-30 11:10:00,37.32,37.36,37.32,37.36,21235.0,35.5677,35.6058,35.5677,35.6058,21235.0
2021-12-30 11:15:00,37.36,37.38,37.35,37.37,54361.0,35.6058,35.6249,35.5963,35.6153,54361.0
2021-12-30 11:20:00,37.37,37.44,37.36,37.44,117086.0,35.6153,35.6821,35.6058,35.6821,117086.0
2021-12-30 11:25:00,37.44,37.45,37.36,37.41,184729.0,35.6821,35.6916,35.6058,35.6535,184729.0
2021-12-30 11:30:00,37.42,37.47,37.42,37.47,57402.0,35.663,35.7106,35.663,35.7106,57402.0
2021-12-30 11:35:00,37.47,37.48,37.46,37.48,69197.0,35.7106,35.7202,35.7011,35.7202,69197.0
2021-12-30 11:40:00,37.48,37.51,37.41,37.41,57593.0,35.7202,35.7488,35.6535,35.6535,57593.0
2021-12-30 11:45:00,37.42,37.42,37.37,37.4,34280.0,35.663,35.663,35.6153,35.6439,34280.0
2021-12-30 11:50:00,37.39,37.41,37.36,37.37,35757.0,35.6344,35.6535,35.6058,35.6153,35757.0
2021-12-30 11:55:00,37.37,37.37,37.36,37.37,18193.0,35.6153,35.6153,35.6058,35.6153,18193.0
2021-12-30 12:00:00,37.37,37.4,37.36,37.39,33907.0,35.6153,35.6439,35.6058,35.6344,33907.0
2021-12-30 12:05:00,37.39,37.41,37.38,37.41,27298.0,35.6344,35.6535,35.6249,35.6535,27298.0
2021-12-30 12:10:00,37.41,37.42,37.38,37.4,30254.0,35.6535,35.663,35.6249,35.6439,30254.0
2021-12-30 12:15:00,37.4,37.4,37.32,37.34,51267.0,35.6439,35.6439,35.5677,35.5867,51267.0
2021-12-30 12:20:00,37.33,37.33,37.29,37.31,33614.0,35.5772,35.5772,35.5391,35.5582,33614.0
2021-12-30 12:25:00,37.3,37.36,37.3,37.33,59669.0,35.5486,35.6058,35.5486,35.5772,59669.0
2021-12-30 12:30:00,37.33,37.34,37.32,37.33,22936.0,35.5772,35.5867,35.5677,35.5772,22936.0
2021-12-30 12:35:00,37.33,37.35,37.32,37.34,23170.0,35.5772,35.5963,35.5677,35.5867,23170.0
2021-12-30 12:40:00,37.34,37.36,37.33,37.36,33026.0,35.5867,35.6058,35.5772,35.6058,33026.0
2021-12-30 12:45:00,37.36,37.37,37.33,37.34,23913.0,35.6058,35.6153,35.5772,35.5867,23913.0
2021-12-30 12:50:00,37.34,37.34,37.31,37.33,23182.0,35.5867,35.5867,35.5582,35.5772,23182.0
2021-12-30 12:55:00,37.32,37.37,37.32,37.37,26636.0,35.5677,35.6153,35.5677,35.6153,26636.0
2021-12-30 13:00:00,37.38,37.38,37.34,37.35,24247.0,35.6249,35.6249,35.5867,35.5963,24247.0
2021-12-30 13:05:00,37.34,37.39,37.34,37.39,14870.0,35.5867,35.6344,35.5867,35.6344,14870.0
2021-12-30 13:10:00,37.38,37.39,37.33,37.36,44390.0,35.6249,35.6344,35.5772,35.6058,44390.0
2021-12-30 13:15:00,37.36,37.36,37.32,37.33,24376.0,35.6058,35.6058,35.5677,35.5772,24376.0
2021-12-30 13:20:00,37.33,37.35,37.31,37.34,16984.0,35.5772,35.5963,35.5582,35.5867,16984.0
2021-12-30 13:25:00,37.33,37.34,37.3,37.32,35083.0,35.5772,35.5867,35.5486,35.5677,35083.0
2021-12-30 13:30:00,37.32,37.34,37.31,37.33,40643.0,35.5677,35.5867,35.5582,35.5772,40643.0
2021-12-30 13:35:00,37.33,37.35,37.32,37.35,33970.0,35.5772,35.5963,35.5677,35.5963,33970.0
2021-12-30 13:40:00,37.35,37.36,37.34,37.36,31857.0,35.5963,35.6058,35.5867,35.6058,31857.0
2021-12-30 13:45:00,37.36,37.42,37.35,37.42,25510.0,35.6058,35.663,35.5963,35.663,25510.0
2021-12-30 13:50:00,37.42,37.43,37.4,37.42,26107.0,35.663,35.6725,35.6439,35.663,26107.0
2021-12-30 13:55:00,37.42,37.44,37.41,37.43,34474.0,35.663,35.6821,35.6535,35.6725,34474.0
2021-12-30 14:00:00,37.43,37.43,37.38,37.39,36524.0,35.6725,35.6725,35.6249,35.6344,36524.0
2021-12-30 14:05:00,37.39,37.41,37.37,37.39,31858.0,35.6344,35.6535,35.6153,35.6344,31858.0
2021-12-30 14:10:00,37.39,37.41,37.36,37.37,47202.0,35.6344,35.6535,35.6058,35.6153,47202.0
2021-12-30 14:15:00,37.37,37.42,37.36,37.41,42246.0,35.6153,35.663,35.6058,35.6535,42246.0
2021-12-30 14:20:00,37.41,37.43,37.38,37.39,33530.0,35.6535,35.6725,35.6249,35.6344,33530.0
2021-12-30 14:25:00,37.39,37.42,37.38,37.41,42938.0,35.6344,35.663,35.6249,35.6535,42938.0
2021-12-30 14:30:00,37.41,37.43,37.4,37.43,27571.0,35.6535,35.6725,35.6439,35.6725,27571.0
2021-12-30 14:35:00,37.43,37.43,37.39,37.41,60865.0,35.6725,35.6725,35.6344,35.6535,60865.0
2021-12-30 14:40:00,37.41,37.43,37.39,37.43,34917.0,35.6535,35.6725,35.6344,35.6725,34917.0
2021-12-30 14:45:00,37.43,37.44,37.4,37.43,30117.0,35.6725,35.6821,35.6439,35.6725,30117.0
2021-12-30 14:50:00,37.43,37.43,37.37,37.39,41711.0,35.6725,35.6725,35.6153,35.6344,41711.0
2021-12-30 14:55:00,37.39,37.41,37.37,37.4,35075.0,35.6344,35.6535,35.6153,35.6439,35075.0
2021-12-30 15:00:00,37.4,37.4,37.37,37.4,26725.0,35.6439,35.6439,35.6153,35.6439,26725.0
2021-12-30 15:05:00,37.39,37.43,37.38,37.41,50296.0,35.6344,35.6725,35.6249,35.6535,50296.0
2021-12-30 15:10:00,37.42,37.45,37.4,37.44,39696.0,35.663,35.6916,35.6439,35.6821,39696.0
2021-12-30 15:15:00,37.44,37.44,37.41,37.41,28815.0,35.6821,35.6821,35.6535,35.6535,28815.0
2021-12-30 15:20:00,37.41,37.44,37.41,37.42,42769.0,35.6535,35.6821,35.6535,35.663,42769.0
2021-12-30 15:25:00,37.42,37.43,37.38,37.39,50336.0,35.663,35.6725,35.6249,35.6344,50336.0
2021-12-30 15:30:00,37.38,37.42,37.37,37.4,57037.0,35.6249,35.663,35.6153,35.6439,57037.0
2021-12-30 15:35:00,37.4,37.42,37.38,37.42,57915.0,35.6439,35.663,35.6249,35.663,57915.0
2021-12-30 15:40:00,37.42,37.43,37.34,37.38,106310.0,35.663,35.6725,35.5867,35.6249,106310.0
2021-12-30 15:45:00,37.38,37.4,37.33,37.36,88664.0,35.6249,35.6439,35.5772,35.6058,88664.0
2021-12-30 15:50:00,37.35,37.35,37.29,37.32,155964.0,35.5963,35.5963,35.5391,35.5677,155964.0
2021-12-30 15:55:00,37.32,37.33,37.26,37.31,508015.0,35.5677,35.5772,35.5105,35.5582,508015.0
2021-12-31 09:30:00,37.27,37.4,37.16,37.29,65531.0,35.52,35.6439,35.4152,35.5391,65531.0
2021-12-31 09:35:00,37.3,37.33,37.25,37.29,45857.0,35.5486,35.5772,35.501,35.5391,45857.0
2021-12-31 09:40:00,37.28,37.31,37.24,37.27,54448.0,35.5296,35.5582,35.4914,35.52,54448.0
2021-12-31 09:45:00,37.27,37.33,37.23,37.33,46254.0,35.52,35.5772,35.4819,35.5772,46254.0
2021-12-31 09:50:00,37.33,37.34,37.27,37.3,40830.0,35.5772,35.5867,35.52,35.5486,40830.0
2021-12-31 09:55:00,37.31,37.34,37.26,37.28,42268.0,35.5582,35.5867,35.5105,35.5296,42268.0
2021-12-31 10:00:00,37.28,37.34,37.25,37.34,41696.0,35.5296,35.5867,35.501,35.5867,41696.0
2021-12-31 10:05:00,37.33,37.42,37.33,37.4,41364.0,35.5772,35.663,35.5772,35.6439,41364.0
2021-12-31 10:10:00,37.41,37.42,37.36,37.37,31255.0,35.6535,35.663,35.6058,35.6153,31255.0
2021-12-31 10:15:00,37.37,37.44,37.36,37.44,27979.0,35.6153,35.6821,35.6058,35.6821,27979.0
2021-12-31 10:20:00,37.43,37.45,37.4,37.4,26043.0,35.6725,35.6916,35.6439,35.6439,26043.0
2021-12-31 10:25:00,37.4,37.44,37.4,37.41,35036.0,35.6439,35.6821,35.6439,35.6535,35036.0
2021-12-31 10:30:00,37.41,37.42,37.34,37.35,36123.0,35.6535,35.663,35.5867,35.5963,36123.0
2021-12-31 10:35:00,37.35,37.4,37.35,37.39,46453.0,35.5963,35.6439,35.5963,35.6344,46453.0
2021-12-31 10:40:00,37.4,37.43,37.39,37.42,31608.0,35.6439,35.6725,35.6344,35.663,31608.0
2021-12-31 10:45:00,37.42,37.48,37.41,37.47,29587.0,35.663,35.7202,35.6535,35.7106,29587.0
2021-12-31 10:50:00,37.47,37.49,37.45,37.49,42373.0,35.7106,35.7297,35.6916,35.7297,42373.0
2021-12-31 10:55:00,37.48,37.51,37.48,37.51,37622.0,35.7202,35.7488,35.7202,35.7488,37622.0
2021-12-31 11:00:00,37.51,37.53,37.46,37.48,44788.0,35.7488,35.7678,35.7011,35.7202,44788.0
2021-12-31 11:05:00,37.48,37.48,37.44,37.44,44469.0,35.7202,35.7202,35.6821,35.6821,44469.0
2021-12-31 11:10:00,37.44,37.48,37.42,37.43,47933.0,35.6821,35.7202,35.663,35.6725,47933.0
2021-12-31 11:15:00,37.43,37.46,37.42,37.44,37820.0,35.6725,35.7011,35.663,35.6821,37820.0
2021-12-31 11:20:00,37.44,37.45,37.42,37.45,37698.0,35.6821,35.6916,35.663,35.6916,37698.0
2021-12-31 11:25:00,37.45,37.45,37.39,37.41,29096.0,35.6916,35.6916,35.6344,35.6535,29096.0
2021-12-31 11:30:00,37.4,37.42,37.38,37.4,32223.0,35.6439,35.663,35.6249,35.6439,32223.0
2021-12-31 11:35:00,37.4,37.41,37.37,37.41,43319.0,35.6439,35.6535,35.6153,35.6535,43319.0
2021-12-31 11:40:00,37.41,37.43,37.39,37.4,25104.0,35.6535,35.6725,35.6344,35.6439,25104.0
2021-12-31 11:45:00,37.4,37.43,37.39,37.41,24262.0,35.6439,35.6725,35.6344,35.6535,24262.0
2021-12-31 11:50:00,37.41,37.42,37.36,37.38,28356.0,35.6535,35.663,35.6058,35.6249,28356.0
2021-12-31 11:55:00,37.38,37.4,37.36,37.36,22278.0,35.6249,35.6439,35.6058,35.6058,22278.0
2021-12-31 12:00:00,37.36,37.36,37.33,37.35,36646.0,35.6058,35.6058,35.5772,35.5963,36646.0
2021-12-31 12:05:00,37.36,37.4,37.35,37.4,27194.0,35.6058,35.6439,35.5963,35.6439,27194.0
2021-12-31 12:10:00,37.4,37.42,37.39,37.42,32798.0,35.6439,35.663,35.6344,35.663,32798.0
2021-12-31 12:15:00,37.41,37.42,37.39,37.39,21519.0,35.6535,35.663,35.6344,35.6344,21519.0
2021-12-31 12:20:00,37.39,37.4,37.37,37.4,39235.0,35.6344,35.6439,35.6153,35.6439,39235.0
2021-12-31 12:25:00,37.4,37.42,37.39,37.41,44139.0,35.6439,35.663,35.6344,35.6535,44139.0
2021-12-31 12:30:00,37.41,37.41,37.38,37.4,40126.0,35.6535,35.6535,35.6249,35.6439,40126.0
2021-12-31 12:35:00,37.4,37.48,37.4,37.48,35676.0,35.6439,35.7202,35.6439,35.7202,35676.0
2021-12-31 12:40:00,37.48,37.51,37.48,37.5,28266.0,35.7202,35.7488,35.7202,35.7392,28266.0
2021-12-31 12:45:00,37.5,37.52,37.48,37.52,28163.0,35.7392,35.7583,35.7202,35.7583,28163.0
2021-12-31 12:50:00,37.52,37.56,37.52,37.56,27272.0,35.7583,35.7964,35.7583,35.7964,27272.0
2021-12-31 12:55:00,37.55,37.59,37.54,37.58,45030.0,35.7869,35.825,35.7774,35.8155,45030.0
2021-12-31 13:00:00,37.58,37.6,37.56,37.57,27888.0,35.8155,35.8345,35.7964,35.8059,27888.0
2021-12-31 13:05:00,37.58,37.6,37.57,37.59,33245.0,35.8155,35.8345,35.8059,35.825,33245.0
2021-12-31 13:10:00,37.58,37.59,37.56,37.56,33253.0,35.8155,35.825,35.7964,35.7964,33253.0
2021-12-31 13:15:00,37.55,37.58,37.55,37.57,35987.0,35.7869,35.8155,35.7869,35.8059,35987.0
2021-12-31 13:20:00,37.56,37.6,37.56,37.57,36898.0,35.7964,35.8345,35.7964,35.8059,36898.0
2021-12-31 13:25:00,37.57,37.61,37.56,37.59,38023.0,35.8059,35.8441,35.7964,35.825,38023.0
2021-12-31 13:30:00,37.59,37.61,37.57,37.59,49440.0,35.825,35.8441,35.8059,35.825,49440.0
2021-12-31 13:35:00,37.6,37.6,37.57,37.58,31005.0,35.8345,35.8345,35.8059,35.8155,31005.0
2021-12-31 13:40:00,37.58,37.58,37.55,37.57,24886.0,35.8155,35.8155,35.7869,35.8059,24886.0
2021-12-31 13:45:00,37.57,37.59,37.56,37.57,29470.0,35.8059,35.825,35.7964,35.8059,29470.0
2021-12-31 13:50:00,37.57,37.61,37.56,37.61,39276.0,35.8059,35.8441,35.7964,35.8441,39276.0
2021-12-31 13:55:00,37.61,37.64,37.6,37.64,23733.0,35.8441,35.8727,35.8345,35.8727,23733.0
2021-12-31 14:00:00,37.64,37.64,37.61,37.62,34183.0,35.8727,35.8727,35.8441,35.8536,34183.0
2021-12-31 14:05:00,37.62,37.65,37.62,37.64,36497.0,35.8536,35.8822,35.8536,35.8727,36497.0
2021-12-31 14:10:00,37.63,37.64,37.6,37.61,26719.0,35.8631,35.8727,35.8345,35.8441,26719.0
2021-12-31 14:15:00,37.61,37.61,37.57,37.59,19290.0,35.8441,35.8441,35.8059,35.825,19290.0
2021-12-31 14:20:00,37.58,37.6,37.56,37.57,26524.0,35.8155,35.8345,35.7964,35.8059,26524.0
2021-12-31 14:25:00,37.56,37.59,37.54,37.59,31718.0,35.7964,35.825,35.7774,35.825,31718.0
2021-12-31 14:30:00,37.58,37.61,37.58,37.59,42517.0,35.8155,35.8441,35.8155,35.825,42517.0
2021-12-31 14:35:00,37.59,37.61,37.58,37.61,45575.0,35.825,35.8441,35.8155,35.8441,45575.0
2021-12-31 14:40:00,37.62,37.63,37.6,37.62,16147.0,35.8536,35.8631,35.8345,35.8536,16147.0
2021-12-31 14:45:00,37.63,37.63,37.58,37.59,37493.0,35.8631,35.8631,35.8155,35.825,37493.0
2021-12-31 14:50:00,37.59,37.61,37.58,37.59,21380.0,35.825,35.8441,35.8155,35.825,21380.0
2021-12-31 14:55:00,37.6,37.62,37.59,37.62,37021.0,35.8345,35.8536,35.825,35.8536,37021.0
2021-12-31 15:00:00,37.62,37.65,37.62,37.64,39448.0,35.8536,35.8822,35.8536,35.8727,39448.0
2021-12-31 15:05:00,37.63,37.64,37.61,37.63,51918.0,35.8631,35.8727,35.8441,35.8631,51918.0
2021-12-31 15:10:00,37.63,37.66,37.62,37.63,22977.0,35.8631,35.8917,35.8536,35.8631,22977.0
2021-12-31 15:15:00,37.63,37.67,37.62,37.66,41279.0,35.8631,35.9013,35.8536,35.8917,41279.0
2021-12-31 15:20:00,37.66,37.67,37.63,37.67,62446.0,35.8917,35.9013,35.8631,35.9013,62446.0
2021-12-31 15:25:00,37.66,37.71,37.66,37.7,35829.0,35.8917,35.9394,35.8917,35.9298,35829.0
2021-12-31 15:30:00,37.7,37.72,37.66,37.69,66951.0,35.9298,35.9489,35.8917,35.9203,66951.0
2021-12-31 15:35:00,37.69,37.74,37.68,37.74,45664.0,35.9203,35.968,35.9108,35.968,45664.0
2021-12-31 15:40:00,37.73,37.79,37.73,37.77,180956.0,35.9584,36.0156,35.9584,35.9966,180956.0
2021-12-31 15:45:00,37.78,37.82,37.76,37.79,106094.0,36.0061,36.0442,35.987,36.0156,106094.0
2021-12-31 15:50:00,37.78,37.79,37.63,37.66,233399.0,36.0061,36.0156,35.8631,35.8917,233399.0
2021-12-31 15:55:00,37.66,37.66,37.58,37.59,483752.0,35.8917,35.8917,35.8155,35.825,483752.0
2022-01-03 09:30:00,37.52,37.67,37.42,37.6,186366.0,35.7583,35.9013,35.663,35.8345,186366.0
2022-01-03 09:35:00,37.61,37.68,37.51,37.68,60915.0,35.8441,35.9108,35.7488,35.9108,60915.0
2022-01-03 09:40:00,37.69,37.74,37.65,37.72,52446.0,35.9203,35.968,35.8822,35.9489,52446.0
2022-01-03 09:45:00,37.73,37.73,37.55,37.55,135514.0,35.9584,35.9584,35.7869,35.7869,135514.0
2022-01-03 09:50:00,37.57,37.61,37.47,37.6,88600.0,35.8059,35.8441,35.7106,35.8345,88600.0
2022-01-03 09:55:00,37.6,37.62,37.42,37.45,79530.0,35.8345,35.8536,35.663,35.6916,79530.0
2022-01-03 10:00:00,37.45,37.5,37.34,37.34,133491.0,35.6916,35.7392,35.5867,35.5867,133491.0
2022-01-03 10:05:00,37.34,37.37,37.27,37.3,98489.0,35.5867,35.6153,35.52,35.5486,98489.0
2022-01-03 10:10:00,37.31,37.45,37.31,37.45,85691.0,35.5582,35.6916,35.5582,35.6916,85691.0
2022-01-03 10:15:00,37.44,37.48,37.39,37.46,93263.0,35.6821,35.7202,35.6344,35.7011,93263.0
2022-01-03 10:20:00,37.46,37.47,37.3,37.3,78082.0,35.7011,35.7106,35.5486,35.5486,78082.0
2022-01-03 10:25:00,37.31,37.35,37.27,37.34,115969.0,35.5582,35.5963,35.52,35.5867,115969.0
2022-01-03 10:30:00,37.34,37.35,37.12,37.18,162043.0,35.5867,35.5963,35.3771,35.4343,162043.0
2022-01-03 10:35:00,37.18,37.19,37.06,37.13,85193.0,35.4343,35.4438,35.3199,35.3866,85193.0
2022-01-03 10:40:00,37.14,37.14,37.02,37.05,133621.0,35.3961,35.3961,35.2818,35.3104,133621.0
2022-01-03 10:45:00,37.05,37.13,36.99,37.09,87386.0,35.3104,35.3866,35.2532,35.3485,87386.0
2022-01-03 10:50:00,37.1,37.13,37.03,37.04,66731.0,35.358,35.3866,35.2913,35.3008,66731.0
2022-01-03 10:55:00,37.03,37.07,36.98,37.06,83842.0,35.2913,35.3294,35.2437,35.3199,83842.0
2022-01-03 11:00:00,37.07,37.07,36.98,37.02,69305.0,35.3294,35.3294,35.2437,35.2818,69305.0
2022-01-03 11:05:00,37.02,37.05,36.92,36.95,96155.0,35.2818,35.3104,35.1865,35.2151,96155.0
2022-01-03 11:10:00,36.95,36.96,36.89,36.9,72585.0,35.2151,35.2246,35.1579,35.1674,72585.0
2022-01-03 11:15:00,36.89,36.93,36.84,36.88,40818.0,35.1579,35.196,35.1102,35.1483,40818.0
2022-01-03 11:20:00,36.88,36.93,36.87,36.91,71785.0,35.1483,35.196,35.1388,35.1769,71785.0
2022-01-03 11:25:00,36.91,36.92,36.87,36.91,50408.0,35.1769,35.1865,35.1388,35.1769,50408.0
2022-01-03 11:30:00,36.91,36.96,36.9,36.93,48041.0,35.1769,35.2246,35.1674,35.196,48041.0
2022-01-03 11:35:00,36.93,36.93,36.84,36.87,60038.0,35.196,35.196,35.1102,35.1388,60038.0
2022-01-03 11:40:00,36.88,36.94,36.88,36.93,45405.0,35.1483,35.2055,35.1483,35.196,45405.0
2022-01-03 11:45:00,36.93,36.96,36.9,36.93,54222.0,35.196,35.2246,35.1674,35.196,54222.0
2022-01-03 11:50:00,36.93,36.98,36.92,36.97,37031.0,35.196,35.2437,35.1865,35.2341,37031.0
2022-01-03 11:55:00,36.98,37.03,36.97,37.01,61522.0,35.2437,35.2913,35.2341,35.2722,61522.0
2022-01-03 12:00:00,37.0,37.01,36.94,36.95,64451.0,35.2627,35.2722,35.2055,35.2151,64451.0
2022-01-03 12:05:00,36.95,36.97,36.92,36.97,54461.0,35.2151,35.2341,35.1865,35.2341,54461.0
2022-01-03 12:10:00,36.97,37.01,36.95,37.0,62866.0,35.2341,35.2722,35.2151,35.2627,62866.0
2022-01-03 12:15:00,36.99,37.05,36.98,37.05,40671.0,35.2532,35.3104,35.2437,35.3104,40671.0
2022-01-03 12:20:00,37.04,37.07,37.02,37.05,45863.0,35.3008,35.3294,35.2818,35.3104,45863.0
2022-01-03 12:25:00,37.05,37.1,37.03,37.08,63252.0,35.3104,35.358,35.2913,35.339,63252.0
2022-01-03 12:30:00,37.08,37.08,37.04,37.05,46415.0,35.339,35.339,35.3008,35.3104,46415.0
2022-01-03 12:35:00,37.05,37.05,36.98,37.0,58906.0,35.3104,35.3104,35.2437,35.2627,58906.0
2022-01-03 12:40:00,37.0,37.02,36.96,36.98,63179.0,35.2627,35.2818,35.2246,35.2437,63179.0
2022-01-03 12:45:00,36.98,37.0,36.96,37.0,35881.0,35.2437,35.2627,35.2246,35.2627,35881.0
2022-01-03 12:50:00,37.0,37.01,36.97,36.98,49350.0,35.2627,35.2722,35.2341,35.2437,49350.0
2022-01-03 12:55:00,36.99,37.01,36.97,37.0,47957.0,35.2532,35.2722,35.2341,35.2627,47957.0
2022-01-03 13:00:00,37.01,37.01,36.96,36.98,30525.0,35.2722,35.2722,35.2246,35.2437,30525.0
2022-01-03 13:05:00,36.98,37.0,36.96,36.97,30949.0,35.2437,35.2627,35.2246,35.2341,30949.0
2022-01-03 13:10:00,36.97,37.03,36.96,37.02,52165.0,35.2341,35.2913,35.2246,35.2818,52165.0
2022-01-03 13:15:00,37.01,37.07,37.0,37.05,40564.0,35.2722,35.3294,35.2627,35.3104,40564.0
2022-01-03 13:20:00,37.06,37.08,37.04,37.07,56426.0,35.3199,35.339,35.3008,35.3294,56426.0
2022-01-03 13:25:00,37.06,37.09,37.05,37.05,35423.0,35.3199,35.3485,35.3104,35.3104,35423.0
2022-01-03 13:30:00,37.06,37.07,37.02,37.04,37241.0,35.3199,35.3294,35.2818,35.3008,37241.0
2022-01-03 13:35:00,37.04,37.06,37.01,37.02,26749.0,35.3008,35.3199,35.2722,35.2818,26749.0
2022-01-03 13:40:00,37.02,37.03,36.97,37.0,46915.0,35.2818,35.2913,35.2341,35.2627,46915.0
2022-01-03 13:45:00,37.0,37.01,36.97,37.0,31436.0,35.2627,35.2722,35.2341,35.2627,31436.0
2022-01-03 13:50:00,37.0,37.03,37.0,37.02,32220.0,35.2627,35.2913,35.2627,35.2818,32220.0
2022-01-03 13:55:00,37.03,37.08,37.02,37.08,31547.0,35.2913,35.339,35.2818,35.339,31547.0
2022-01-03 14:00:00,37.07,37.07,37.04,37.07,29819.0,35.3294,35.3294,35.3008,35.3294,29819.0
2022-01-03 14:05:00,37.06,37.11,37.05,37.09,49733.0,35.3199,35.3675,35.3104,35.3485,49733.0
2022-01-03 14:10:00,37.1,37.11,37.08,37.09,36260.0,35.358,35.3675,35.339,35.3485,36260.0
2022-01-03 14:15:00,37.09,37.12,37.07,37.09,40205.0,35.3485,35.3771,35.3294,35.3485,40205.0
2022-01-03 14:20:00,37.09,37.1,37.04,37.05,56216.0,35.3485,35.358,35.3008,35.3104,56216.0
2022-01-03 14:25:00,37.05,37.06,37.02,37.02,82588.0,35.3104,35.3199,35.2818,35.2818,82588.0
2022-01-03 14:30:00,37.04,37.06,37.02,37.04,45989.0,35.3008,35.3199,35.2818,35.3008,45989.0
2022-01-03 14:35:00,37.04,37.06,37.01,37.06,59635.0,35.3008,35.3199,35.2722,35.3199,59635.0
2022-01-03 14:40:00,37.05,37.13,37.04,37.12,56267.0,35.3104,35.3866,35.3008,35.3771,56267.0
2022-01-03 14:45:00,37.12,37.14,37.08,37.09,55130.0,35.3771,35.3961,35.339,35.3485,55130.0
2022-01-03 14:50:00,37.09,37.11,37.05,37.06,53111.0,35.3485,35.3675,35.3104,35.3199,53111.0
2022-01-03 14:55:00,37.06,37.07,37.0,37.02,42659.0,35.3199,35.3294,35.2627,35.2818,42659.0
2022-01-03 15:00:00,37.01,37.02,36.98,37.0,46864.0,35.2722,35.2818,35.2437,35.2627,46864.0
2022-01-03 15:05:00,37.0,37.03,36.98,37.0,72207.0,35.2627,35.2913,35.2437,35.2627,72207.0
2022-01-03 15:10:00,37.0,37.0,36.92,36.94,55996.0,35.2627,35.2627,35.1865,35.2055,55996.0
2022-01-03 15:15:00,36.94,36.97,36.93,36.96,69536.0,35.2055,35.2341,35.196,35.2246,69536.0
2022-01-03 15:20:00,36.97,37.02,36.96,37.01,54490.0,35.2341,35.2818,35.2246,35.2722,54490.0
2022-01-03 15:25:00,37.01,37.08,37.0,37.08,103665.0,35.2722,35.339,35.2627,35.339,103665.0
2022-01-03 15:30:00,37.08,37.09,37.05,37.07,129293.0,35.339,35.3485,35.3104,35.3294,129293.0
2022-01-03 15:35:00,37.08,37.14,37.06,37.1,85486.0,35.339,35.3961,35.3199,35.358,85486.0
2022-01-03 15:40:00,37.1,37.11,37.03,37.04,110129.0,35.358,35.3675,35.2913,35.3008,110129.0
2022-01-03 15:45:00,37.04,37.13,37.04,37.12,106837.0,35.3008,35.3866,35.3008,35.3771,106837.0
2022-01-03 15:50:00,37.12,37.13,37.06,37.09,234109.0,35.3771,35.3866,35.3199,35.3485,234109.0
2022-01-03 15:55:00,37.08,37.09,37.01,37.08,450554.0,35.339,35.3485,35.2722,35.339,450554.0
2022-01-04 09:30:00,37.11,37.4,37.08,37.33,221923.0,35.3675,35.6439,35.339,35.5772,221923.0
2022-01-04 09:35:00,37.3,37.51,37.29,37.45,127351.0,35.5486,35.7488,35.5391,35.6916,127351.0
2022-01-04 09:40:00,37.46,37.65,37.45,37.63,99833.0,35.7011,35.8822,35.6916,35.8631,99833.0
2022-01-04 09:45:00,37.63,37.64,37.44,37.45,130174.0,35.8631,35.8727,35.6821,35.6916,130174.0
2022-01-04 09:50:00,37.44,37.64,37.44,37.6,107549.0,35.6821,35.8727,35.6821,35.8345,107549.0
2022-01-04 09:55:00,37.61,37.62,37.55,37.58,43306.0,35.8441,35.8536,35.7869,35.8155,43306.0
2022-01-04 10:00:00,37.59,37.69,37.57,37.68,73800.0,35.825,35.9203,35.8059,35.9108,73800.0
2022-01-04 10:05:00,37.68,37.74,37.66,37.72,81510.0,35.9108,35.968,35.8917,35.9489,81510.0
2022-01-04 10:10:00,37.71,37.79,37.7,37.77,41067.0,35.9394,36.0156,35.9298,35.9966,41067.0
2022-01-04 10:15:00,37.77,37.8,37.75,37.75,42853.0,35.9966,36.0251,35.9775,35.9775,42853.0
2022-01-04 10:20:00,37.76,37.84,37.74,37.78,66083.0,35.987,36.0633,35.968,36.0061,66083.0
2022-01-04 10:25:00,37.79,37.86,37.76,37.86,99763.0,36.0156,36.0823,35.987,36.0823,99763.0
2022-01-04 10:30:00,37.86,37.9,37.84,37.89,63007.0,36.0823,36.1205,36.0633,36.1109,63007.0
2022-01-04 10:35:00,37.89,37.94,37.87,37.94,65400.0,36.1109,36.1586,36.0919,36.1586,65400.0
2022-01-04 10:40:00,37.94,37.99,37.93,37.97,47890.0,36.1586,36.2062,36.149,36.1872,47890.0
2022-01-04 10:45:00,37.97,37.97,37.89,37.92,64078.0,36.1872,36.1872,36.1109,36.1395,64078.0
2022-01-04 10:50:00,37.93,37.98,37.93,37.98,57529.0,36.149,36.1967,36.149,36.1967,57529.0
2022-01-04 10:55:00,37.98,38.0,37.89,37.95,120752.0,36.1967,36.2158,36.1109,36.1681,120752.0
2022-01-04 11:00:00,37.95,38.01,37.92,37.98,149745.0,36.1681,36.2253,36.1395,36.1967,149745.0
2022-01-04 11:05:00,37.97,38.01,37.93,37.98,68524.0,36.1872,36.2253,36.149,36.1967,68524.0
2022-01-04 11:10:00,37.97,37.98,37.89,37.95,70322.0,36.1872,36.1967,36.1109,36.1681,70322.0
2022-01-04 11:15:00,37.94,37.96,37.84,37.84,151407.0,36.1586,36.1776,36.0633,36.0633,151407.0
2022-01-04 11:20:00,37.84,37.85,37.74,37.78,114761.0,36.0633,36.0728,35.968,36.0061,114761.0
2022-01-04 11:25:00,37.78,37.87,37.77,37.87,63848.0,36.0061,36.0919,35.9966,36.0919,63848.0
2022-01-04 11:30:00,37.86,37.87,37.8,37.85,66477.0,36.0823,36.0919,36.0251,36.0728,66477.0
2022-01-04 11:35:00,37.85,37.85,37.77,37.79,53898.0,36.0728,36.0728,35.9966,36.0156,53898.0
2022-01-04 11:40:00,37.79,37.79,37.69,37.72,80543.0,36.0156,36.0156,35.9203,35.9489,80543.0
2022-01-04 11:45:00,37.72,37.76,37.7,37.76,22194.0,35.9489,35.987,35.9298,35.987,22194.0
2022-01-04 11:50:00,37.76,37.83,37.75,37.81,49397.0,35.987,36.0537,35.9775,36.0347,49397.0
2022-01-04 11:55:00,37.8,37.81,37.76,37.8,28158.0,36.0251,36.0347,35.987,36.0251,28158.0
2022-01-04 12:00:00,37.8,37.86,37.78,37.86,68741.0,36.0251,36.0823,36.0061,36.0823,68741.0
2022-01-04 12:05:00,37.86,37.88,37.83,37.85,66166.0,36.0823,36.1014,36.0537,36.0728,66166.0
2022-01-04 12:10:00,37.84,37.89,37.84,37.88,43854.0,36.0633,36.1109,36.0633,36.1014,43854.0
2022-01-04 12:15:00,37.87,37.88,37.82,37.84,35173.0,36.0919,36.1014,36.0442,36.0633,35173.0
2022-01-04 12:20:00,37.84,37.86,37.82,37.84,29031.0,36.0633,36.0823,36.0442,36.0633,29031.0
2022-01-04 12:25:00,37.85,37.86,37.8,37.81,47757.0,36.0728,36.0823,36.0251,36.0347,47757.0
2022-01-04 12:30:00,37.8,37.8,37.73,37.76,74733.0,36.0251,36.0251,35.9584,35.987,74733.0
2022-01-04 12:35:00,37.76,37.79,37.75,37.77,67105.0,35.987,36.0156,35.9775,35.9966,67105.0
2022-01-04 12:40:00,37.78,37.81,37.75,37.76,45547.0,36.0061,36.0347,35.9775,35.987,45547.0
2022-01-04 12:45:00,37.75,37.75,37.7,37.7,39737.0,35.9775,35.9775,35.9298,35.9298,39737.0
2022-01-04 12:50:00,37.71,37.72,37.65,37.7,41727.0,35.9394,35.9489,35.8822,35.9298,41727.0
2022-01-04 12:55:00,37.69,37.69,37.64,37.66,21544.0,35.9203,35.9203,35.8727,35.8917,21544.0
2022-01-04 13:00:00,37.66,37.68,37.64,37.68,41678.0,35.8917,35.9108,35.8727,35.9108,41678.0
2022-01-04 13:05:00,37.68,37.74,37.67,37.69,40735.0,35.9108,35.968,35.9013,35.9203,40735.0
2022-01-04 13:10:00,37.69,37.72,37.68,37.69,27200.0,35.9203,35.9489,35.9108,35.9203,27200.0
2022-01-04 13:15:00,37.69,37.73,37.68,37.72,31794.0,35.9203,35.9584,35.9108,35.9489,31794.0
2022-01-04 13:20:00,37.72,37.76,37.68,37.7,47363.0,35.9489,35.987,35.9108,35.9298,47363.0
2022-01-04 13:25:00,37.71,37.73,37.68,37.68,48069.0,35.9394,35.9584,35.9108,35.9108,48069.0
2022-01-04 13:30:00,37.68,37.7,37.61,37.61,41589.0,35.9108,35.9298,35.8441,35.8441,41589.0
2022-01-04 13:35:00,37.62,37.63,37.59,37.61,46236.0,35.8536,35.8631,35.825,35.8441,46236.0
2022-01-04 13:40:00,37.6,37.61,37.57,37.6,41131.0,35.8345,35.8441,35.8059,35.8345,41131.0
2022-01-04 13:45:00,37.6,37.63,37.6,37.62,25683.0,35.8345,35.8631,35.8345,35.8536,25683.0
2022-01-04 13:50:00,37.62,37.63,37.57,37.59,31608.0,35.8536,35.8631,35.8059,35.825,31608.0
2022-01-04 13:55:00,37.59,37.6,37.57,37.57,16598.0,35.825,35.8345,35.8059,35.8059,16598.0
2022-01-04 14:00:00,37.58,37.66,37.57,37.64,44205.0,35.8155,35.8917,35.8059,35.8727,44205.0
2022-01-04 14:05:00,37.64,37.64,37.6,37.62,66813.0,35.8727,35.8727,35.8345,35.8536,66813.0
2022-01-04 14:10:00,37.61,37.64,37.59,37.62,79796.0,35.8441,35.8727,35.825,35.8536,79796.0
2022-01-04 14:15:00,37.63,37.66,37.62,37.64,33014.0,35.8631,35.8917,35.8536,35.8727,33014.0
2022-01-04 14:20:00,37.64,37.65,37.59,37.6,38578.0,35.8727,35.8822,35.825,35.8345,38578.0
2022-01-04 14:25:00,37.6,37.63,37.59,37.6,46492.0,35.8345,35.8631,35.825,35.8345,46492.0
2022-01-04 14:30:00,37.6,37.65,37.59,37.61,75140.0,35.8345,35.8822,35.825,35.8441,75140.0
2022-01-04 14:35:00,37.6,37.61,37.55,37.57,50977.0,35.8345,35.8441,35.7869,35.8059,50977.0
2022-01-04 14:40:00,37.57,37.61,37.56,37.6,34825.0,35.8059,35.8441,35.7964,35.8345,34825.0
2022-01-04 14:45:00,37.6,37.61,37.57,37.59,37410.0,35.8345,35.8441,35.8059,35.825,37410.0
2022-01-04 14:50:00,37.6,37.63,37.59,37.62,24938.0,35.8345,35.8631,35.825,35.8536,24938.0
2022-01-04 14:55:00,37.62,37.62,37.57,37.58,47340.0,35.8536,35.8536,35.8059,35.8155,47340.0
2022-01-04 15:00:00,37.57,37.6,37.56,37.58,46037.0,35.8059,35.8345,35.7964,35.8155,46037.0
2022-01-04 15:05:00,37.58,37.6,37.56,37.57,41641.0,35.8155,35.8345,35.7964,35.8059,41641.0
2022-01-04 15:10:00,37.58,37.61,37.57,37.59,41255.0,35.8155,35.8441,35.8059,35.825,41255.0
2022-01-04 15:15:00,37.59,37.6,37.56,37.57,29476.0,35.825,35.8345,35.7964,35.8059,29476.0
2022-01-04 15:20:00,37.57,37.65,37.57,37.63,49441.0,35.8059,35.8822,35.8059,35.8631,49441.0
2022-01-04 15:25:00,37.63,37.68,37.63,37.66,38463.0,35.8631,35.9108,35.8631,35.8917,38463.0
2022-01-04 15:30:00,37.66,37.66,37.61,37.62,60598.0,35.8917,35.8917,35.8441,35.8536,60598.0
2022-01-04 15:35:00,37.62,37.65,37.59,37.61,67602.0,35.8536,35.8822,35.825,35.8441,67602.0
2022-01-04 15:40:00,37.61,37.65,37.59,37.63,70643.0,35.8441,35.8822,35.825,35.8631,70643.0
2022-01-04 15:45:00,37.63,37.65,37.61,37.62,112588.0,35.8631,35.8822,35.8441,35.8536,112588.0
2022-01-04 15:50:00,37.63,37.7,37.63,37.68,288452.0,35.8631,35.9298,35.8631,35.9108,288452.0
2022-01-04 15:55:00,37.68,37.69,37.61,37.63,432553.0,35.9108,35.9203,35.8441,35.8631,432553.0
2022-01-05 09:30:00,37.7,37.78,37.62,37.64,177942.0,35.9298,36.0061,35.8536,35.8727,177942.0
2022-01-05 09:35:00,37.62,37.67,37.54,37.63,98207.0,35.8536,35.9013,35.7774,35.8631,98207.0
2022-01-05 09:40:00,37.63,37.71,37.61,37.7,93224.0,35.8631,35.9394,35.8441,35.9298,93224.0
2022-01-05 09:45:00,37.7,37.76,37.61,37.71,97362.0,35.9298,35.987,35.8441,35.9394,97362.0
2022-01-05 09:50:00,37.71,37.76,37.65,37.66,76193.0,35.9394,35.987,35.8822,35.8917,76193.0
2022-01-05 09:55:00,37.66,37.73,37.65,37.68,39837.0,35.8917,35.9584,35.8822,35.9108,39837.0
2022-01-05 10:00:00,37.68,37.68,37.57,37.57,98607.0,35.9108,35.9108,35.8059,35.8059,98607.0
2022-01-05 10:05:00,37.57,37.65,37.57,37.63,58836.0,35.8059,35.8822,35.8059,35.8631,58836.0
2022-01-05 10:10:00,37.63,37.7,37.6,37.66,57427.0,35.8631,35.9298,35.8345,35.8917,57427.0
2022-01-05 10:15:00,37.66,37.72,37.64,37.64,62164.0,35.8917,35.9489,35.8727,35.8727,62164.0
2022-01-05 10:20:00,37.65,37.71,37.63,37.69,67130.0,35.8822,35.9394,35.8631,35.9203,67130.0
2022-01-05 10:25:00,37.7,37.73,37.65,37.66,76801.0,35.9298,35.9584,35.8822,35.8917,76801.0
2022-01-05 10:30:00,37.65,37.66,37.61,37.64,59006.0,35.8822,35.8917,35.8441,35.8727,59006.0
2022-01-05 10:35:00,37.64,37.72,37.63,37.71,62887.0,35.8727,35.9489,35.8631,35.9394,62887.0
2022-01-05 10:40:00,37.72,37.72,37.64,37.65,52203.0,35.9489,35.9489,35.8727,35.8822,52203.0
2022-01-05 10:45:00,37.66,37.75,37.62,37.73,71528.0,35.8917,35.9775,35.8536,35.9584,71528.0
2022-01-05 10:50:00,37.74,37.77,37.73,37.76,29826.0,35.968,35.9966,35.9584,35.987,29826.0
2022-01-05 10:55:00,37.76,37.76,37.68,37.7,87891.0,35.987,35.987,35.9108,35.9298,87891.0
2022-01-05 11:00:00,37.72,37.73,37.69,37.7,38986.0,35.9489,35.9584,35.9203,35.9298,38986.0
2022-01-05 11:05:00,37.7,37.73,37.66,37.72,47541.0,35.9298,35.9584,35.8917,35.9489,47541.0
2022-01-05 11:10:00,37.73,37.8,37.71,37.79,42064.0,35.9584,36.0251,35.9394,36.0156,42064.0
2022-01-05 11:15:00,37.8,37.86,37.79,37.83,60255.0,36.0251,36.0823,36.0156,36.0537,60255.0
2022-01-05 11:20:00,37.83,37.85,37.81,37.82,41821.0,36.0537,36.0728,36.0347,36.0442,41821.0
2022-01-05 11:25:00,37.82,37.83,37.78,37.8,24868.0,36.0442,36.0537,36.0061,36.0251,24868.0
2022-01-05 11:30:00,37.8,37.82,37.78,37.78,34819.0,36.0251,36.0442,36.0061,36.0061,34819.0
2022-01-05 11:35:00,37.79,37.81,37.74,37.77,42549.0,36.0156,36.0347,35.968,35.9966,42549.0
2022-01-05 11:40:00,37.77,37.78,37.73,37.74,29487.0,35.9966,36.0061,35.9584,35.968,29487.0
2022-01-05 11:45:00,37.73,37.77,37.71,37.76,52095.0,35.9584,35.9966,35.9394,35.987,52095.0
2022-01-05 11:50:00,37.76,37.77,37.72,37.77,33044.0,35.987,35.9966,35.9489,35.9966,33044.0
2022-01-05 11:55:00,37.76,37.77,37.72,37.74,60986.0,35.987,35.9966,35.9489,35.968,60986.0
2022-01-05 12:00:00,37.74,37.8,37.73,37.8,37707.0,35.968,36.0251,35.9584,36.0251,37707.0
2022-01-05 12:05:00,37.79,37.81,37.76,37.79,34305.0,36.0156,36.0347,35.987,36.0156,34305.0
2022-01-05 12:10:00,37.8,37.84,37.79,37.84,33256.0,36.0251,36.0633,36.0156,36.0633,33256.0
2022-01-05 12:15:00,37.84,37.84,37.81,37.83,18739.0,36.0633,36.0633,36.0347,36.0537,18739.0
2022-01-05 12:20:00,37.82,37.87,37.81,37.83,56463.0,36.0442,36.0919,36.0347,36.0537,56463.0
2022-01-05 12:25:00,37.84,37.88,37.84,37.86,32167.0,36.0633,36.1014,36.0633,36.0823,32167.0
2022-01-05 12:30:00,37.86,37.88,37.85,37.85,26945.0,36.0823,36.1014,36.0728,36.0728,26945.0
2022-01-05 12:35:00,37.85,37.85,37.77,37.8,72323.0,36.0728,36.0728,35.9966,36.0251,72323.0
2022-01-05 12:40:00,37.79,37.83,37.78,37.81,52351.0,36.0156,36.0537,36.0061,36.0347,52351.0
2022-01-05 12:45:00,37.82,37.83,37.78,37.79,28940.0,36.0442,36.0537,36.0061,36.0156,28940.0
2022-01-05 12:50:00,37.79,37.84,37.78,37.83,29676.0,36.0156,36.0633,36.0061,36.0537,29676.0
2022-01-05 12:55:00,37.83,37.86,37.82,37.85,36901.0,36.0537,36.0823,36.0442,36.0728,36901.0
2022-01-05 13:00:00,37.84,37.86,37.82,37.86,37238.0,36.0633,36.0823,36.0442,36.0823,37238.0
2022-01-05 13:05:00,37.87,37.89,37.83,37.83,26091.0,36.0919,36.1109,36.0537,36.0537,26091.0
2022-01-05 13:10:00,37.83,37.84,37.8,37.84,46707.0,36.0537,36.0633,36.0251,36.0633,46707.0
2022-01-05 13:15:00,37.84,37.86,37.8,37.83,39951.0,36.0633,36.0823,36.0251,36.0537,39951.0
2022-01-05 13:20:00,37.83,37.86,37.83,37.84,29772.0,36.0537,36.0823,36.0537,36.0633,29772.0
2022-01-05 13:25:00,37.84,37.84,37.8,37.82,28447.0,36.0633,36.0633,36.0251,36.0442,28447.0
2022-01-05 13:30:00,37.83,37.86,37.8,37.82,40911.0,36.0537,36.0823,36.0251,36.0442,40911.0
2022-01-05 13:35:00,37.82,37.84,37.81,37.83,44213.0,36.0442,36.0633,36.0347,36.0537,44213.0
2022-01-05 13:40:00,37.83,37.89,37.83,37.89,49798.0,36.0537,36.1109,36.0537,36.1109,49798.0
2022-01-05 13:45:00,37.89,37.89,37.84,37.87,28176.0,36.1109,36.1109,36.0633,36.0919,28176.0
2022-01-05 13:50:00,37.87,37.87,37.84,37.86,39356.0,36.0919,36.0919,36.0633,36.0823,39356.0
2022-01-05 13:55:00,37.86,37.88,37.84,37.86,38676.0,36.0823,36.1014,36.0633,36.0823,38676.0
2022-01-05 14:00:00,37.87,37.92,37.79,37.8,107195.0,36.0919,36.1395,36.0156,36.0251,107195.0
2022-01-05 14:05:00,37.8,37.82,37.76,37.77,68229.0,36.0251,36.0442,35.987,35.9966,68229.0
2022-01-05 14:10:00,37.76,37.76,37.68,37.72,40629.0,35.987,35.987,35.9108,35.9489,40629.0
2022-01-05 14:15:00,37.71,37.77,37.69,37.71,76741.0,35.9394,35.9966,35.9203,35.9394,76741.0
2022-01-05 14:20:00,37.71,37.78,37.7,37.76,52992.0,35.9394,36.0061,35.9298,35.987,52992.0
2022-01-05 14:25:00,37.76,37.82,37.74,37.74,87805.0,35.987,36.0442,35.968,35.968,87805.0
2022-01-05 14:30:00,37.73,37.76,37.65,37.65,52289.0,35.9584,35.987,35.8822,35.8822,52289.0
2022-01-05 14:35:00,37.65,37.69,37.63,37.69,36111.0,35.8822,35.9203,35.8631,35.9203,36111.0
2022-01-05 14:40:00,37.68,37.68,37.59,37.61,70684.0,35.9108,35.9108,35.825,35.8441,70684.0
2022-01-05 14:45:00,37.61,37.65,37.6,37.64,72513.0,35.8441,35.8822,35.8345,35.8727,72513.0
2022-01-05 14:50:00,37.63,37.67,37.57,37.62,83088.0,35.8631,35.9013,35.8059,35.8536,83088.0
2022-01-05 14:55:00,37.61,37.64,37.57,37.64,59785.0,35.8441,35.8727,35.8059,35.8727,59785.0
2022-01-05 15:00:00,37.63,37.66,37.58,37.59,105886.0,35.8631,35.8917,35.8155,35.825,105886.0
2022-01-05 15:05:00,37.59,37.61,37.52,37.56,105056.0,35.825,35.8441,35.7583,35.7964,105056.0
2022-01-05 15:10:00,37.57,37.58,37.55,37.57,79630.0,35.8059,35.8155,35.7869,35.8059,79630.0
2022-01-05 15:15:00,37.57,37.58,37.52,37.58,100754.0,35.8059,35.8155,35.7583,35.8155,100754.0
2022-01-05 15:20:00,37.57,37.62,37.54,37.55,130678.0,35.8059,35.8536,35.7774,35.7869,130678.0
2022-01-05 15:25:00,37.55,37.64,37.54,37.62,113231.0,35.7869,35.8727,35.7774,35.8536,113231.0
2022-01-05 15:30:00,37.61,37.61,37.5,37.54,116110.0,35.8441,35.8441,35.7392,35.7774,116110.0
2022-01-05 15:35:00,37.54,37.59,37.51,37.53,94762.0,35.7774,35.825,35.7488,35.7678,94762.0
2022-01-05 15:40:00,37.53,37.59,37.51,37.52,98552.0,35.7678,35.825,35.7488,35.7583,98552.0
2022-01-05 15:45:00,37.52,37.53,37.44,37.45,174031.0,35.7583,35.7678,35.6821,35.6916,174031.0
2022-01-05 15:50:00,37.45,37.51,37.41,37.5,305601.0,35.6916,35.7488,35.6535,35.7392,305601.0
2022-01-05 15:55:00,37.49,37.51,37.4,37.44,692759.0,35.7297,35.7488,35.6439,35.6821,692759.0
2022-01-06 09:30:00,37.55,37.69,37.38,37.42,301758.0,35.7869,35.9203,35.6249,35.663,301758.0
2022-01-06 09:35:00,37.42,37.52,37.32,37.51,204722.0,35.663,35.7583,35.5677,35.7488,204722.0
2022-01-06 09:40:00,37.51,37.67,37.46,37.61,134204.0,35.7488,35.9013,35.7011,35.8441,134204.0
2022-01-06 09:45:00,37.6,37.65,37.51,37.54,214591.0,35.8345,35.8822,35.7488,35.7774,214591.0
2022-01-06 09:50:00,37.55,37.63,37.54,37.59,175995.0,35.7869,35.8631,35.7774,35.825,175995.0
2022-01-06 09:55:00,37.59,37.61,37.52,37.55,121511.0,35.825,35.8441,35.7583,35.7869,121511.0
2022-01-06 10:00:00,37.55,37.75,37.55,37.72,194786.0,35.7869,35.9775,35.7869,35.9489,194786.0
2022-01-06 10:05:00,37.72,37.78,37.68,37.77,174099.0,35.9489,36.0061,35.9108,35.9966,174099.0
2022-01-06 10:10:00,37.77,37.83,37.68,37.77,226159.0,35.9966,36.0537,35.9108,35.9966,226159.0
2022-01-06 10:15:00,37.77,37.8,37.6,37.6,111500.0,35.9966,36.0251,35.8345,35.8345,111500.0
2022-01-06 10:20:00,37.61,37.69,37.61,37.63,115784.0,35.8441,35.9203,35.8441,35.8631,115784.0
2022-01-06 10:25:00,37.63,37.7,37.6,37.6,95571.0,35.8631,35.9298,35.8345,35.8345,95571.0
2022-01-06 10:30:00,37.6,37.77,37.6,37.72,56213.0,35.8345,35.9966,35.8345,35.9489,56213.0
2022-01-06 10:35:00,37.72,37.75,37.67,37.74,52432.0,35.9489,35.9775,35.9013,35.968,52432.0
2022-01-06 10:40:00,37.75,37.85,37.75,37.83,63407.0,35.9775,36.0728,35.9775,36.0537,63407.0
2022-01-06 10:45:00,37.83,37.84,37.76,37.79,81674.0,36.0537,36.0633,35.987,36.0156,81674.0
2022-01-06 10:50:00,37.78,37.79,37.63,37.65,47622.0,36.0061,36.0156,35.8631,35.8822,47622.0
2022-01-06 10:55:00,37.64,37.72,37.56,37.58,72661.0,35.8727,35.9489,35.7964,35.8155,72661.0
2022-01-06 11:00:00,37.58,37.6,37.46,37.54,48212.0,35.8155,35.8345,35.7011,35.7774,48212.0
2022-01-06 11:05:00,37.54,37.54,37.41,37.42,148438.0,35.7774,35.7774,35.6535,35.663,148438.0
2022-01-06 11:10:00,37.42,37.44,37.37,37.41,75374.0,35.663,35.6821,35.6153,35.6535,75374.0
2022-01-06 11:15:00,37.42,37.45,37.33,37.36,116596.0,35.663,35.6916,35.5772,35.6058,116596.0
2022-01-06 11:20:00,37.35,37.4,37.29,37.33,71040.0,35.5963,35.6439,35.5391,35.5772,71040.0
2022-01-06 11:25:00,37.33,37.36,37.26,37.35,148309.0,35.5772,35.6058,35.5105,35.5963,148309.0
2022-01-06 11:30:00,37.35,37.46,37.33,37.45,106789.0,35.5963,35.7011,35.5772,35.6916,106789.0
2022-01-06 11:35:00,37.44,37.49,37.39,37.42,50000.0,35.6821,35.7297,35.6344,35.663,50000.0
2022-01-06 11:40:00,37.42,37.43,37.4,37.41,61458.0,35.663,35.6725,35.6439,35.6535,61458.0
2022-01-06 11:45:00,37.42,37.45,37.39,37.4,58546.0,35.663,35.6916,35.6344,35.6439,58546.0
2022-01-06 11:50:00,37.4,37.51,37.4,37.5,54898.0,35.6439,35.7488,35.6439,35.7392,54898.0
2022-01-06 11:55:00,37.49,37.53,37.47,37.52,52042.0,35.7297,35.7678,35.7106,35.7583,52042.0
2022-01-06 12:00:00,37.52,37.54,37.49,37.52,52009.0,35.7583,35.7774,35.7297,35.7583,52009.0
2022-01-06 12:05:00,37.51,37.56,37.51,37.55,61564.0,35.7488,35.7964,35.7488,35.7869,61564.0
2022-01-06 12:10:00,37.55,37.55,37.51,37.51,69969.0,35.7869,35.7869,35.7488,35.7488,69969.0
2022-01-06 12:15:00,37.52,37.57,37.5,37.52,72564.0,35.7583,35.8059,35.7392,35.7583,72564.0
2022-01-06 12:20:00,37.53,37.59,37.52,37.55,43511.0,35.7678,35.825,35.7583,35.7869,43511.0
2022-01-06 12:25:00,37.55,37.62,37.55,37.59,53094.0,35.7869,35.8536,35.7869,35.825,53094.0
2022-01-06 12:30:00,37.59,37.61,37.57,37.59,49050.0,35.825,35.8441,35.8059,35.825,49050.0
2022-01-06 12:35:00,37.59,37.65,37.59,37.63,55926.0,35.825,35.8822,35.825,35.8631,55926.0
2022-01-06 12:40:00,37.63,37.66,37.63,37.65,59781.0,35.8631,35.8917,35.8631,35.8822,59781.0
2022-01-06 12:45:00,37.64,37.65,37.61,37.64,36169.0,35.8727,35.8822,35.8441,35.8727,36169.0
2022-01-06 12:50:00,37.65,37.66,37.62,37.64,31533.0,35.8822,35.8917,35.8536,35.8727,31533.0
2022-01-06 12:55:00,37.65,37.67,37.63,37.63,29600.0,35.8822,35.9013,35.8631,35.8631,29600.0
2022-01-06 13:00:00,37.63,37.66,37.62,37.63,33883.0,35.8631,35.8917,35.8536,35.8631,33883.0
2022-01-06 13:05:00,37.63,37.65,37.61,37.65,37125.0,35.8631,35.8822,35.8441,35.8822,37125.0
2022-01-06 13:10:00,37.65,37.67,37.62,37.64,34466.0,35.8822,35.9013,35.8536,35.8727,34466.0
2022-01-06 13:15:00,37.64,37.68,37.61,37.68,50367.0,35.8727,35.9108,35.8441,35.9108,50367.0
2022-01-06 13:20:00,37.68,37.7,37.63,37.64,41985.0,35.9108,35.9298,35.8631,35.8727,41985.0
2022-01-06 13:25:00,37.63,37.66,37.61,37.65,49446.0,35.8631,35.8917,35.8441,35.8822,49446.0
2022-01-06 13:30:00,37.65,37.66,37.62,37.66,35062.0,35.8822,35.8917,35.8536,35.8917,35062.0
2022-01-06 13:35:00,37.65,37.66,37.61,37.62,51967.0,35.8822,35.8917,35.8441,35.8536,51967.0
2022-01-06 13:40:00,37.62,37.67,37.61,37.66,22143.0,35.8536,35.9013,35.8441,35.8917,22143.0
2022-01-06 13:45:00,37.65,37.67,37.62,37.62,58822.0,35.8822,35.9013,35.8536,35.8536,58822.0
2022-01-06 13:50:00,37.62,37.63,37.59,37.62,23641.0,35.8536,35.8631,35.825,35.8536,23641.0
2022-01-06 13:55:00,37.62,37.66,37.61,37.66,40214.0,35.8536,35.8917,35.8441,35.8917,40214.0
2022-01-06 14:00:00,37.66,37.69,37.66,37.68,72711.0,35.8917,35.9203,35.8917,35.9108,72711.0
2022-01-06 14:05:00,37.68,37.74,37.67,37.73,35145.0,35.9108,35.968,35.9013,35.9584,35145.0
2022-01-06 14:10:00,37.73,37.78,37.7,37.71,95249.0,35.9584,36.0061,35.9298,35.9394,95249.0
2022-01-06 14:15:00,37.71,37.74,37.69,37.7,53187.0,35.9394,35.968,35.9203,35.9298,53187.0
2022-01-06 14:20:00,37.7,37.74,37.68,37.73,50995.0,35.9298,35.968,35.9108,35.9584,50995.0
2022-01-06 14:25:00,37.73,37.76,37.72,37.76,61826.0,35.9584,35.987,35.9489,35.987,61826.0
2022-01-06 14:30:00,37.76,37.79,37.72,37.79,112276.0,35.987,36.0156,35.9489,36.0156,112276.0
2022-01-06 14:35:00,37.78,37.82,37.78,37.82,68573.0,36.0061,36.0442,36.0061,36.0442,68573.0
2022-01-06 14:40:00,37.81,37.83,37.79,37.83,52940.0,36.0347,36.0537,36.0156,36.0537,52940.0
2022-01-06 14:45:00,37.83,37.85,37.79,37.83,86853.0,36.0537,36.0728,36.0156,36.0537,86853.0
2022-01-06 14:50:00,37.83,37.83,37.79,37.83,38222.0,36.0537,36.0537,36.0156,36.0537,38222.0
2022-01-06 14:55:00,37.83,37.86,37.82,37.82,41032.0,36.0537,36.0823,36.0442,36.0442,41032.0
2022-01-06 15:00:00,37.83,37.85,37.81,37.82,47370.0,36.0537,36.0728,36.0347,36.0442,47370.0
2022-01-06 15:05:00,37.82,37.87,37.82,37.84,81541.0,36.0442,36.0919,36.0442,36.0633,81541.0
2022-01-06 15:10:00,37.84,37.87,37.8,37.8,49754.0,36.0633,36.0919,36.0251,36.0251,49754.0
2022-01-06 15:15:00,37.81,37.81,37.73,37.74,82382.0,36.0347,36.0347,35.9584,35.968,82382.0
2022-01-06 15:20:00,37.75,37.76,37.71,37.75,71165.0,35.9775,35.987,35.9394,35.9775,71165.0
2022-01-06 15:25:00,37.75,37.78,37.74,37.77,62755.0,35.9775,36.0061,35.968,35.9966,62755.0
2022-01-06 15:30:00,37.77,37.79,37.73,37.77,103365.0,35.9966,36.0156,35.9584,35.9966,103365.0
2022-01-06 15:35:00,37.77,37.79,37.74,37.76,80475.0,35.9966,36.0156,35.968,35.987,80475.0
2022-01-06 15:40:00,37.76,37.81,37.75,37.81,81316.0,35.987,36.0347,35.9775,36.0347,81316.0
2022-01-06 15:45:00,37.8,37.82,37.72,37.73,152922.0,36.0251,36.0442,35.9489,35.9584,152922.0
2022-01-06 15:50:00,37.73,37.76,37.71,37.72,208546.0,35.9584,35.987,35.9394,35.9489,208546.0
2022-01-06 15:55:00,37.72,37.73,37.67,37.72,481512.0,35.9489,35.9584,35.9013,35.9489,481512.0
2022-01-07 09:30:00,37.58,37.75,37.36,37.45,183886.0,35.8155,35.9775,35.6058,35.6916,183886.0
2022-01-07 09:35:00,37.45,37.54,37.41,37.45,90109.0,35.6916,35.7774,35.6535,35.6916,90109.0
2022-01-07 09:40:00,37.45,37.47,37.33,37.45,126628.0,35.6916,35.7106,35.5772,35.6916,126628.0
2022-01-07 09:45:00,37.46,37.52,37.42,37.49,55465.0,35.7011,35.7583,35.663,35.7297,55465.0
2022-01-07 09:50:00,37.49,37.62,37.42,37.61,85983.0,35.7297,35.8536,35.663,35.8441,85983.0
2022-01-07 09:55:00,37.61,37.61,37.51,37.58,75717.0,35.8441,35.8441,35.7488,35.8155,75717.0
2022-01-07 10:00:00,37.58,37.66,37.57,37.61,93085.0,35.8155,35.8917,35.8059,35.8441,93085.0
2022-01-07 10:05:00,37.62,37.62,37.54,37.61,79973.0,35.8536,35.8536,35.7774,35.8441,79973.0
2022-01-07 10:10:00,37.6,37.64,37.54,37.62,49305.0,35.8345,35.8727,35.7774,35.8536,49305.0
2022-01-07 10:15:00,37.62,37.62,37.55,37.59,54222.0,35.8536,35.8536,35.7869,35.825,54222.0
2022-01-07 10:20:00,37.59,37.67,37.59,37.63,49018.0,35.825,35.9013,35.825,35.8631,49018.0
2022-01-07 10:25:00,37.64,37.74,37.64,37.73,54186.0,35.8727,35.968,35.8727,35.9584,54186.0
2022-01-07 10:30:00,37.74,37.78,37.7,37.72,121711.0,35.968,36.0061,35.9298,35.9489,121711.0
2022-01-07 10:35:00,37.72,37.73,37.63,37.65,62455.0,35.9489,35.9584,35.8631,35.8822,62455.0
2022-01-07 10:40:00,37.65,37.68,37.56,37.62,91687.0,35.8822,35.9108,35.7964,35.8536,91687.0
2022-01-07 10:45:00,37.61,37.66,37.59,37.6,50887.0,35.8441,35.8917,35.825,35.8345,50887.0
2022-01-07 10:50:00,37.6,37.63,37.53,37.63,58867.0,35.8345,35.8631,35.7678,35.8631,58867.0
2022-01-07 10:55:00,37.62,37.62,37.54,37.56,56870.0,35.8536,35.8536,35.7774,35.7964,56870.0
2022-01-07 11:00:00,37.55,37.59,37.54,37.58,74626.0,35.7869,35.825,35.7774,35.8155,74626.0
2022-01-07 11:05:00,37.57,37.61,37.53,37.54,93029.0,35.8059,35.8441,35.7678,35.7774,93029.0
2022-01-07 11:10:00,37.54,37.55,37.48,37.48,62777.0,35.7774,35.7869,35.7202,35.7202,62777.0
2022-01-07 11:15:00,37.49,37.6,37.48,37.58,147836.0,35.7297,35.8345,35.7202,35.8155,147836.0
2022-01-07 11:20:00,37.57,37.63,37.54,37.61,60851.0,35.8059,35.8631,35.7774,35.8441,60851.0
2022-01-07 11:25:00,37.61,37.64,37.57,37.64,33129.0,35.8441,35.8727,35.8059,35.8727,33129.0
2022-01-07 11:30:00,37.63,37.64,37.57,37.59,43122.0,35.8631,35.8727,35.8059,35.825,43122.0
2022-01-07 11:35:00,37.59,37.6,37.57,37.59,38928.0,35.825,35.8345,35.8059,35.825,38928.0
2022-01-07 11:40:00,37.59,37.61,37.56,37.57,86932.0,35.825,35.8441,35.7964,35.8059,86932.0
2022-01-07 11:45:00,37.57,37.57,37.53,37.57,207018.0,35.8059,35.8059,35.7678,35.8059,207018.0
2022-01-07 11:50:00,37.57,37.66,37.56,37.65,120639.0,35.8059,35.8917,35.7964,35.8822,120639.0
2022-01-07 11:55:00,37.65,37.66,37.62,37.63,89673.0,35.8822,35.8917,35.8536,35.8631,89673.0
2022-01-07 12:00:00,37.63,37.63,37.6,37.6,83408.0,35.8631,35.8631,35.8345,35.8345,83408.0
2022-01-07 12:05:00,37.6,37.64,37.59,37.61,77147.0,35.8345,35.8727,35.825,35.8441,77147.0
2022-01-07 12:10:00,37.61,37.64,37.6,37.63,87098.0,35.8441,35.8727,35.8345,35.8631,87098.0
2022-01-07 12:15:00,37.62,37.63,37.6,37.61,130371.0,35.8536,35.8631,35.8345,35.8441,130371.0
2022-01-07 12:20:00,37.61,37.64,37.59,37.63,98492.0,35.8441,35.8727,35.825,35.8631,98492.0
2022-01-07 12:25:00,37.64,37.69,37.61,37.69,101494.0,35.8727,35.9203,35.8441,35.9203,101494.0
2022-01-07 12:30:00,37.69,37.69,37.6,37.62,77500.0,35.9203,35.9203,35.8345,35.8536,77500.0
2022-01-07 12:35:00,37.62,37.62,37.59,37.61,52281.0,35.8536,35.8536,35.825,35.8441,52281.0
2022-01-07 12:40:00,37.6,37.64,37.59,37.61,59669.0,35.8345,35.8727,35.825,35.8441,59669.0
2022-01-07 12:45:00,37.6,37.65,37.58,37.59,79473.0,35.8345,35.8822,35.8155,35.825,79473.0
2022-01-07 12:50:00,37.59,37.61,37.55,37.59,59946.0,35.825,35.8441,35.7869,35.825,59946.0
2022-01-07 12:55:00,37.59,37.62,37.58,37.61,46313.0,35.825,35.8536,35.8155,35.8441,46313.0
2022-01-07 13:00:00,37.61,37.65,37.58,37.59,141836.0,35.8441,35.8822,35.8155,35.825,141836.0
2022-01-07 13:05:00,37.59,37.61,37.57,37.59,52243.0,35.825,35.8441,35.8059,35.825,52243.0
2022-01-07 13:10:00,37.59,37.6,37.52,37.54,74967.0,35.825,35.8345,35.7583,35.7774,74967.0
2022-01-07 13:15:00,37.53,37.56,37.52,37.54,50626.0,35.7678,35.7964,35.7583,35.7774,50626.0
2022-01-07 13:20:00,37.54,37.58,37.54,37.55,59331.0,35.7774,35.8155,35.7774,35.7869,59331.0
2022-01-07 13:25:00,37.55,37.56,37.53,37.55,82840.0,35.7869,35.7964,35.7678,35.7869,82840.0
2022-01-07 13:30:00,37.55,37.58,37.54,37.57,41705.0,35.7869,35.8155,35.7774,35.8059,41705.0
2022-01-07 13:35:00,37.58,37.58,37.53,37.54,70305.0,35.8155,35.8155,35.7678,35.7774,70305.0
2022-01-07 13:40:00,37.54,37.55,37.51,37.55,51710.0,35.7774,35.7869,35.7488,35.7869,51710.0
2022-01-07 13:45:00,37.54,37.54,37.52,37.52,61092.0,35.7774,35.7774,35.7583,35.7583,61092.0
2022-01-07 13:50:00,37.52,37.6,37.51,37.59,158859.0,35.7583,35.8345,35.7488,35.825,158859.0
2022-01-07 13:55:00,37.59,37.61,37.57,37.58,80157.0,35.825,35.8441,35.8059,35.8155,80157.0
2022-01-07 14:00:00,37.58,37.58,37.56,37.58,137379.0,35.8155,35.8155,35.7964,35.8155,137379.0
2022-01-07 14:05:00,37.57,37.62,37.56,37.62,87141.0,35.8059,35.8536,35.7964,35.8536,87141.0
2022-01-07 14:10:00,37.62,37.67,37.61,37.66,78419.0,35.8536,35.9013,35.8441,35.8917,78419.0
2022-01-07 14:15:00,37.66,37.69,37.63,37.68,90960.0,35.8917,35.9203,35.8631,35.9108,90960.0
2022-01-07 14:20:00,37.67,37.68,37.65,37.66,58447.0,35.9013,35.9108,35.8822,35.8917,58447.0
2022-01-07 14:25:00,37.65,37.66,37.62,37.62,56578.0,35.8822,35.8917,35.8536,35.8536,56578.0
2022-01-07 14:30:00,37.62,37.64,37.6,37.62,76279.0,35.8536,35.8727,35.8345,35.8536,76279.0
2022-01-07 14:35:00,37.61,37.67,37.6,37.66,99387.0,35.8441,35.9013,35.8345,35.8917,99387.0
2022-01-07 14:40:00,37.66,37.72,37.64,37.72,92460.0,35.8917,35.9489,35.8727,35.9489,92460.0
2022-01-07 14:45:00,37.72,37.75,37.7,37.73,48487.0,35.9489,35.9775,35.9298,35.9584,48487.0
2022-01-07 14:50:00,37.74,37.75,37.71,37.73,37745.0,35.968,35.9775,35.9394,35.9584,37745.0
2022-01-07 14:55:00,37.74,37.75,37.71,37.72,37452.0,35.968,35.9775,35.9394,35.9489,37452.0
2022-01-07 15:00:00,37.72,37.74,37.7,37.72,55301.0,35.9489,35.968,35.9298,35.9489,55301.0
2022-01-07 15:05:00,37.72,37.76,37.72,37.74,46876.0,35.9489,35.987,35.9489,35.968,46876.0
2022-01-07 15:10:00,37.74,37.74,37.71,37.72,32174.0,35.968,35.968,35.9394,35.9489,32174.0
2022-01-07 15:15:00,37.71,37.73,37.68,37.72,126425.0,35.9394,35.9584,35.9108,35.9489,126425.0
2022-01-07 15:20:00,37.72,37.72,37.65,37.66,68996.0,35.9489,35.9489,35.8822,35.8917,68996.0
2022-01-07 15:25:00,37.66,37.71,37.65,37.7,90058.0,35.8917,35.9394,35.8822,35.9298,90058.0
2022-01-07 15:30:00,37.7,37.71,37.6,37.64,160805.0,35.9298,35.9394,35.8345,35.8727,160805.0
2022-01-07 15:35:00,37.64,37.68,37.62,37.64,85894.0,35.8727,35.9108,35.8536,35.8727,85894.0
2022-01-07 15:40:00,37.64,37.68,37.59,37.61,119109.0,35.8727,35.9108,35.825,35.8441,119109.0
2022-01-07 15:45:00,37.6,37.64,37.57,37.58,167454.0,35.8345,35.8727,35.8059,35.8155,167454.0
2022-01-07 15:50:00,37.57,37.58,37.5,37.51,432848.0,35.8059,35.8155,35.7392,35.7488,432848.0
2022-01-07 15:55:00,37.51,37.54,37.48,37.51,647128.0,35.7488,35.7774,35.7202,35.7488,647128.0
2022-01-10 09:30:00,37.61,37.62,37.4,37.47,390431.0,35.8441,35.8536,35.6439,35.7106,390431.0
2022-01-10 09:35:00,37.46,37.52,37.36,37.36,179768.0,35.7011,35.7583,35.6058,35.6058,179768.0
2022-01-10 09:40:00,37.36,37.37,37.23,37.23,162430.0,35.6058,35.6153,35.4819,35.4819,162430.0
2022-01-10 09:45:00,37.23,37.23,36.93,36.93,258991.0,35.4819,35.4819,35.196,35.196,258991.0
2022-01-10 09:50:00,36.93,37.06,36.91,36.98,118115.0,35.196,35.3199,35.1769,35.2437,118115.0
2022-01-10 09:55:00,36.98,37.05,36.97,37.02,79287.0,35.2437,35.3104,35.2341,35.2818,79287.0
2022-01-10 10:00:00,37.01,37.06,36.94,36.97,139240.0,35.2722,35.3199,35.2055,35.2341,139240.0
2022-01-10 10:05:00,36.97,37.03,36.94,37.01,170010.0,35.2341,35.2913,35.2055,35.2722,170010.0
2022-01-10 10:10:00,37.0,37.01,36.82,36.84,131830.0,35.2627,35.2722,35.0912,35.1102,131830.0
2022-01-10 10:15:00,36.84,36.86,36.77,36.8,108564.0,35.1102,35.1293,35.0435,35.0721,108564.0
2022-01-10 10:20:00,36.8,36.83,36.76,36.8,146154.0,35.0721,35.1007,35.034,35.0721,146154.0
2022-01-10 10:25:00,36.8,36.9,36.72,36.87,118142.0,35.0721,35.1674,34.9959,35.1388,118142.0
2022-01-10 10:30:00,36.87,36.9,36.78,36.78,131828.0,35.1388,35.1674,35.053,35.053,131828.0
2022-01-10 10:35:00,36.78,36.82,36.74,36.75,124204.0,35.053,35.0912,35.0149,35.0244,124204.0
2022-01-10 10:40:00,36.75,36.76,36.67,36.69,127300.0,35.0244,35.034,34.9482,34.9673,127300.0
2022-01-10 10:45:00,36.69,36.71,36.62,36.64,81027.0,34.9673,34.9863,34.9006,34.9196,81027.0
2022-01-10 10:50:00,36.64,36.76,36.61,36.73,63658.0,34.9196,35.034,34.891,35.0054,63658.0
2022-01-10 10:55:00,36.73,36.86,36.73,36.83,67371.0,35.0054,35.1293,35.0054,35.1007,67371.0
2022-01-10 11:00:00,36.83,36.85,36.79,36.84,59316.0,35.1007,35.1198,35.0626,35.1102,59316.0
2022-01-10 11:05:00,36.84,36.93,36.83,36.91,63666.0,35.1102,35.196,35.1007,35.1769,63666.0
2022-01-10 11:10:00,36.91,36.93,36.84,36.89,99186.0,35.1769,35.196,35.1102,35.1579,99186.0
2022-01-10 11:15:00,36.88,37.02,36.86,36.98,112172.0,35.1483,35.2818,35.1293,35.2437,112172.0
2022-01-10 11:20:00,36.98,37.01,36.93,36.93,99820.0,35.2437,35.2722,35.196,35.196,99820.0
2022-01-10 11:25:00,36.94,36.95,36.91,36.94,54508.0,35.2055,35.2151,35.1769,35.2055,54508.0
2022-01-10 11:30:00,36.93,36.93,36.74,36.74,94526.0,35.196,35.196,35.0149,35.0149,94526.0
2022-01-10 11:35:00,36.74,36.78,36.71,36.74,118711.0,35.0149,35.053,34.9863,35.0149,118711.0
2022-01-10 11:40:00,36.73,36.73,36.67,36.68,117236.0,35.0054,35.0054,34.9482,34.9577,117236.0
2022-01-10 11:45:00,36.67,36.68,36.6,36.64,194506.0,34.9482,34.9577,34.8815,34.9196,194506.0
2022-01-10 11:50:00,36.63,36.65,36.6,36.6,77275.0,34.9101,34.9291,34.8815,34.8815,77275.0
2022-01-10 11:55:00,36.59,36.62,36.57,36.62,113429.0,34.872,34.9006,34.8529,34.9006,113429.0
2022-01-10 12:00:00,36.62,36.64,36.6,36.61,54886.0,34.9006,34.9196,34.8815,34.891,54886.0
2022-01-10 12:05:00,36.6,36.61,36.56,36.57,141149.0,34.8815,34.891,34.8434,34.8529,141149.0
2022-01-10 12:10:00,36.58,36.68,36.55,36.68,153156.0,34.8624,34.9577,34.8338,34.9577,153156.0
2022-01-10 12:15:00,36.68,36.73,36.68,36.7,53400.0,34.9577,35.0054,34.9577,34.9768,53400.0
2022-01-10 12:20:00,36.7,36.71,36.59,36.63,188735.0,34.9768,34.9863,34.872,34.9101,188735.0
2022-01-10 12:25:00,36.62,36.62,36.57,36.57,103358.0,34.9006,34.9006,34.8529,34.8529,103358.0
2022-01-10 12:30:00,36.58,36.59,36.54,36.55,88291.0,34.8624,34.872,34.8243,34.8338,88291.0
2022-01-10 12:35:00,36.55,36.56,36.52,36.55,60822.0,34.8338,34.8434,34.8052,34.8338,60822.0
2022-01-10 12:40:00,36.55,36.6,36.54,36.55,114161.0,34.8338,34.8815,34.8243,34.8338,114161.0
2022-01-10 12:45:00,36.55,36.58,36.53,36.54,133316.0,34.8338,34.8624,34.8148,34.8243,133316.0
2022-01-10 12:50:00,36.54,36.7,36.53,36.66,172912.0,34.8243,34.9768,34.8148,34.9387,172912.0
2022-01-10 12:55:00,36.65,36.66,36.6,36.6,97125.0,34.9291,34.9387,34.8815,34.8815,97125.0
2022-01-10 13:00:00,36.59,36.65,36.59,36.62,159534.0,34.872,34.9291,34.872,34.9006,159534.0
2022-01-10 13:05:00,36.63,36.67,36.61,36.67,168625.0,34.9101,34.9482,34.891,34.9482,168625.0
2022-01-10 13:10:00,36.67,36.69,36.65,36.66,171729.0,34.9482,34.9673,34.9291,34.9387,171729.0
2022-01-10 13:15:00,36.66,36.67,36.6,36.62,117403.0,34.9387,34.9482,34.8815,34.9006,117403.0
2022-01-10 13:20:00,36.62,36.63,36.56,36.62,145174.0,34.9006,34.9101,34.8434,34.9006,145174.0
2022-01-10 13:25:00,36.61,36.64,36.5,36.51,235920.0,34.891,34.9196,34.7862,34.7957,235920.0
2022-01-10 13:30:00,36.5,36.51,36.41,36.5,354762.0,34.7862,34.7957,34.7004,34.7862,354762.0
2022-01-10 13:35:00,36.5,36.5,36.45,36.46,107284.0,34.7862,34.7862,34.7385,34.7481,107284.0
2022-01-10 13:40:00,36.45,36.51,36.45,36.49,192414.0,34.7385,34.7957,34.7385,34.7767,192414.0
2022-01-10 13:45:00,36.49,36.51,36.47,36.5,257741.0,34.7767,34.7957,34.7576,34.7862,257741.0
2022-01-10 13:50:00,36.5,36.51,36.47,36.5,268529.0,34.7862,34.7957,34.7576,34.7862,268529.0
2022-01-10 13:55:00,36.5,36.5,36.42,36.48,165818.0,34.7862,34.7862,34.7099,34.7671,165818.0
2022-01-10 14:00:00,36.49,36.51,36.46,36.5,254107.0,34.7767,34.7957,34.7481,34.7862,254107.0
2022-01-10 14:05:00,36.51,36.51,36.46,36.48,109780.0,34.7957,34.7957,34.7481,34.7671,109780.0
2022-01-10 14:10:00,36.48,36.49,36.44,36.44,98074.0,34.7671,34.7767,34.729,34.729,98074.0
2022-01-10 14:15:00,36.44,36.5,36.43,36.45,117411.0,34.729,34.7862,34.7195,34.7385,117411.0
2022-01-10 14:20:00,36.45,36.45,36.4,36.41,107880.0,34.7385,34.7385,34.6909,34.7004,107880.0
2022-01-10 14:25:00,36.42,36.46,36.41,36.43,109956.0,34.7099,34.7481,34.7004,34.7195,109956.0
2022-01-10 14:30:00,36.43,36.44,36.4,36.44,95904.0,34.7195,34.729,34.6909,34.729,95904.0
2022-01-10 14:35:00,36.43,36.44,36.39,36.41,124559.0,34.7195,34.729,34.6814,34.7004,124559.0
2022-01-10 14:40:00,36.41,36.46,36.38,36.4,131132.0,34.7004,34.7481,34.6718,34.6909,131132.0
2022-01-10 14:45:00,36.4,36.43,36.37,36.38,127491.0,34.6909,34.7195,34.6623,34.6718,127491.0
2022-01-10 14:50:00,36.38,36.38,36.29,36.3,177794.0,34.6718,34.6718,34.586,34.5956,177794.0
2022-01-10 14:55:00,36.3,36.37,36.29,36.31,141216.0,34.5956,34.6623,34.586,34.6051,141216.0
2022-01-10 15:00:00,36.32,36.41,36.31,36.41,108852.0,34.6146,34.7004,34.6051,34.7004,108852.0
2022-01-10 15:05:00,36.41,36.43,36.33,36.38,141882.0,34.7004,34.7195,34.6242,34.6718,141882.0
2022-01-10 15:10:00,36.38,36.45,36.36,36.37,112726.0,34.6718,34.7385,34.6528,34.6623,112726.0
2022-01-10 15:15:00,36.37,36.4,36.35,36.36,168630.0,34.6623,34.6909,34.6432,34.6528,168630.0
2022-01-10 15:20:00,36.36,36.39,36.33,36.38,129819.0,34.6528,34.6814,34.6242,34.6718,129819.0
2022-01-10 15:25:00,36.38,36.41,36.36,36.37,165717.0,34.6718,34.7004,34.6528,34.6623,165717.0
2022-01-10 15:30:00,36.37,36.48,36.35,36.45,237943.0,34.6623,34.7671,34.6432,34.7385,237943.0
2022-01-10 15:35:00,36.45,36.47,36.39,36.4,265761.0,34.7385,34.7576,34.6814,34.6909,265761.0
2022-01-10 15:40:00,36.4,36.48,36.37,36.4,296099.0,34.6909,34.7671,34.6623,34.6909,296099.0
2022-01-10 15:45:00,36.4,36.47,36.38,36.46,400759.0,34.6909,34.7576,34.6718,34.7481,400759.0
2022-01-10 15:50:00,36.47,36.55,36.47,36.52,558231.0,34.7576,34.8338,34.7576,34.8052,558231.0
2022-01-10 15:55:00,36.52,36.58,36.52,36.54,816453.0,34.8052,34.8624,34.8052,34.8243,816453.0
2022-01-11 09:30:00,36.52,36.6,36.18,36.19,188511.0,34.8052,34.8815,34.4812,34.4907,188511.0
2022-01-11 09:35:00,36.17,36.2,35.99,36.0,131551.0,34.4717,34.5003,34.3001,34.3097,131551.0
2022-01-11 09:40:00,35.99,36.03,35.9,35.93,160555.0,34.3001,34.3383,34.2144,34.243,160555.0
2022-01-11 09:45:00,35.93,35.93,35.61,35.62,303109.0,34.243,34.243,33.938,33.9475,303109.0
2022-01-11 09:50:00,35.61,35.71,35.57,35.59,291090.0,33.938,34.0333,33.8999,33.9189,291090.0
2022-01-11 09:55:00,35.58,35.75,35.55,35.73,139282.0,33.9094,34.0714,33.8808,34.0523,139282.0
2022-01-11 10:00:00,35.73,35.74,35.54,35.59,284511.0,34.0523,34.0619,33.8713,33.9189,284511.0
2022-01-11 10:05:00,35.58,35.64,35.55,35.6,270152.0,33.9094,33.9666,33.8808,33.9284,270152.0
2022-01-11 10:10:00,35.61,35.71,35.48,35.48,475988.0,33.938,34.0333,33.8141,33.8141,475988.0
2022-01-11 10:15:00,35.49,35.65,35.47,35.63,223543.0,33.8236,33.9761,33.8046,33.957,223543.0
2022-01-11 10:20:00,35.63,35.8,35.61,35.79,260567.0,33.957,34.1191,33.938,34.1095,260567.0
2022-01-11 10:25:00,35.79,35.92,35.78,35.89,158890.0,34.1095,34.2334,34.1,34.2048,158890.0
2022-01-11 10:30:00,35.89,35.95,35.79,35.8,155632.0,34.2048,34.262,34.1095,34.1191,155632.0
2022-01-11 10:35:00,35.8,35.88,35.76,35.76,115307.0,34.1191,34.1953,34.0809,34.0809,115307.0
2022-01-11 10:40:00,35.77,35.77,35.69,35.75,152214.0,34.0905,34.0905,34.0142,34.0714,152214.0
2022-01-11 10:45:00,35.74,35.88,35.72,35.88,156194.0,34.0619,34.1953,34.0428,34.1953,156194.0
2022-01-11 10:50:00,35.88,35.99,35.85,35.98,120118.0,34.1953,34.3001,34.1667,34.2906,120118.0
2022-01-11 10:55:00,35.99,36.03,35.96,35.97,84688.0,34.3001,34.3383,34.2715,34.2811,84688.0
2022-01-11 11:00:00,35.98,36.04,35.97,36.0,103117.0,34.2906,34.3478,34.2811,34.3097,103117.0
2022-01-11 11:05:00,36.0,36.07,35.98,36.03,113423.0,34.3097,34.3764,34.2906,34.3383,113423.0
2022-01-11 11:10:00,36.03,36.05,35.94,35.97,291101.0,34.3383,34.3573,34.2525,34.2811,291101.0
2022-01-11 11:15:00,35.96,36.07,35.95,36.03,104217.0,34.2715,34.3764,34.262,34.3383,104217.0
2022-01-11 11:20:00,36.04,36.04,35.99,36.0,323179.0,34.3478,34.3478,34.3001,34.3097,323179.0
2022-01-11 11:25:00,35.99,36.02,35.98,36.0,231081.0,34.3001,34.3287,34.2906,34.3097,231081.0
2022-01-11 11:30:00,35.99,36.01,35.98,36.01,208073.0,34.3001,34.3192,34.2906,34.3192,208073.0
2022-01-11 11:35:00,36.01,36.01,35.98,35.99,211102.0,34.3192,34.3192,34.2906,34.3001,211102.0
2022-01-11 11:40:00,36.0,36.02,35.98,36.0,375824.0,34.3097,34.3287,34.2906,34.3097,375824.0
2022-01-11 11:45:00,36.0,36.01,35.9,35.91,128417.0,34.3097,34.3192,34.2144,34.2239,128417.0
2022-01-11 11:50:00,35.92,35.96,35.92,35.93,94101.0,34.2334,34.2715,34.2334,34.243,94101.0
2022-01-11 11:55:00,35.92,35.93,35.87,35.91,70035.0,34.2334,34.243,34.1858,34.2239,70035.0
2022-01-11 12:00:00,35.91,35.96,35.89,35.95,80226.0,34.2239,34.2715,34.2048,34.262,80226.0
2022-01-11 12:05:00,35.96,36.01,35.96,36.0,160646.0,34.2715,34.3192,34.2715,34.3097,160646.0
2022-01-11 12:10:00,35.99,36.01,35.98,36.0,76736.0,34.3001,34.3192,34.2906,34.3097,76736.0
2022-01-11 12:15:00,36.0,36.03,35.98,36.01,58842.0,34.3097,34.3383,34.2906,34.3192,58842.0
2022-01-11 12:20:00,36.01,36.03,35.99,36.01,53632.0,34.3192,34.3383,34.3001,34.3192,53632.0
2022-01-11 12:25:00,36.02,36.02,35.97,36.0,73914.0,34.3287,34.3287,34.2811,34.3097,73914.0
2022-01-11 12:30:00,36.01,36.03,35.99,36.0,74446.0,34.3192,34.3383,34.3001,34.3097,74446.0
2022-01-11 12:35:00,36.01,36.04,35.99,36.03,55164.0,34.3192,34.3478,34.3001,34.3383,55164.0
2022-01-11 12:40:00,36.03,36.04,35.99,36.0,80048.0,34.3383,34.3478,34.3001,34.3097,80048.0
2022-01-11 12:45:00,36.0,36.01,35.98,36.0,54120.0,34.3097,34.3192,34.2906,34.3097,54120.0
2022-01-11 12:50:00,36.0,36.01,35.99,36.0,146210.0,34.3097,34.3192,34.3001,34.3097,146210.0
2022-01-11 12:55:00,36.0,36.01,35.99,36.0,62753.0,34.3097,34.3192,34.3001,34.3097,62753.0
2022-01-11 13:00:00,36.01,36.04,35.96,36.03,103962.0,34.3192,34.3478,34.2715,34.3383,103962.0
2022-01-11 13:05:00,36.03,36.04,35.98,36.0,84262.0,34.3383,34.3478,34.2906,34.3097,84262.0
2022-01-11 13:10:00,36.0,36.01,35.99,36.01,44810.0,34.3097,34.3192,34.3001,34.3192,44810.0
2022-01-11 13:15:00,36.01,36.07,36.0,36.05,77554.0,34.3192,34.3764,34.3097,34.3573,77554.0
2022-01-11 13:20:00,36.05,36.05,36.02,36.02,125010.0,34.3573,34.3573,34.3287,34.3287,125010.0
2022-01-11 13:25:00,36.02,36.03,36.0,36.01,69358.0,34.3287,34.3383,34.3097,34.3192,69358.0
2022-01-11 13:30:00,36.01,36.04,36.0,36.01,65785.0,34.3192,34.3478,34.3097,34.3192,65785.0
2022-01-11 13:35:00,36.0,36.09,36.0,36.09,98701.0,34.3097,34.3954,34.3097,34.3954,98701.0
2022-01-11 13:40:00,36.09,36.09,36.06,36.07,39771.0,34.3954,34.3954,34.3668,34.3764,39771.0
2022-01-11 13:45:00,36.07,36.14,36.06,36.13,44713.0,34.3764,34.4431,34.3668,34.4336,44713.0
2022-01-11 13:50:00,36.13,36.15,36.12,36.13,28990.0,34.4336,34.4526,34.424,34.4336,28990.0
2022-01-11 13:55:00,36.14,36.16,36.12,36.15,30775.0,34.4431,34.4622,34.424,34.4526,30775.0
2022-01-11 14:00:00,36.16,36.16,36.13,36.14,52889.0,34.4622,34.4622,34.4336,34.4431,52889.0
2022-01-11 14:05:00,36.14,36.16,36.11,36.13,79134.0,34.4431,34.4622,34.4145,34.4336,79134.0
2022-01-11 14:10:00,36.13,36.16,36.12,36.13,62463.0,34.4336,34.4622,34.424,34.4336,62463.0
2022-01-11 14:15:00,36.14,36.21,36.12,36.19,74646.0,34.4431,34.5098,34.424,34.4907,74646.0
2022-01-11 14:20:00,36.2,36.22,36.18,36.22,42538.0,34.5003,34.5193,34.4812,34.5193,42538.0
2022-01-11 14:25:00,36.22,36.28,36.21,36.27,67049.0,34.5193,34.5765,34.5098,34.567,67049.0
2022-01-11 14:30:00,36.27,36.28,36.19,36.2,148861.0,34.567,34.5765,34.4907,34.5003,148861.0
2022-01-11 14:35:00,36.2,36.21,36.18,36.2,70973.0,34.5003,34.5098,34.4812,34.5003,70973.0
2022-01-11 14:40:00,36.2,36.21,36.19,36.2,96913.0,34.5003,34.5098,34.4907,34.5003,96913.0
2022-01-11 14:45:00,36.2,36.21,36.19,36.2,77598.0,34.5003,34.5098,34.4907,34.5003,77598.0
2022-01-11 14:50:00,36.2,36.21,36.18,36.18,122883.0,34.5003,34.5098,34.4812,34.4812,122883.0
2022-01-11 14:55:00,36.19,36.26,36.18,36.23,329006.0,34.4907,34.5575,34.4812,34.5289,329006.0
2022-01-11 15:00:00,36.23,36.26,36.21,36.26,222687.0,34.5289,34.5575,34.5098,34.5575,222687.0
2022-01-11 15:05:00,36.27,36.33,36.24,36.32,89042.0,34.567,34.6242,34.5384,34.6146,89042.0
2022-01-11 15:10:00,36.33,36.33,36.26,36.27,97823.0,34.6242,34.6242,34.5575,34.567,97823.0
2022-01-11 15:15:00,36.27,36.34,36.27,36.34,79325.0,34.567,34.6337,34.567,34.6337,79325.0
2022-01-11 15:20:00,36.34,36.39,36.33,36.37,98024.0,34.6337,34.6814,34.6242,34.6623,98024.0
2022-01-11 15:25:00,36.37,36.4,36.35,36.38,90166.0,34.6623,34.6909,34.6432,34.6718,90166.0
2022-01-11 15:30:00,36.37,36.39,36.34,36.36,104296.0,34.6623,34.6814,34.6337,34.6528,104296.0
2022-01-11 15:35:00,36.36,36.39,36.33,36.33,149003.0,34.6528,34.6814,34.6242,34.6242,149003.0
2022-01-11 15:40:00,36.33,36.38,36.33,36.37,166919.0,34.6242,34.6718,34.6242,34.6623,166919.0
2022-01-11 15:45:00,36.36,36.37,36.33,36.36,187686.0,34.6528,34.6623,34.6242,34.6528,187686.0
2022-01-11 15:50:00,36.36,36.36,36.24,36.27,730766.0,34.6528,34.6528,34.5384,34.567,730766.0
2022-01-11 15:55:00,36.27,36.33,36.24,36.3,1759836.0,34.567,34.6242,34.5384,34.5956,1759836.0
2022-01-12 09:30:00,36.43,36.61,36.38,36.4,231561.0,34.7195,34.891,34.6718,34.6909,231561.0
2022-01-12 09:35:00,36.4,36.51,36.25,36.47,143386.0,34.6909,34.7957,34.5479,34.7576,143386.0
2022-01-12 09:40:00,36.48,36.54,36.45,36.51,173455.0,34.7671,34.8243,34.7385,34.7957,173455.0
2022-01-12 09:45:00,36.51,36.58,36.5,36.52,129210.0,34.7957,34.8624,34.7862,34.8052,129210.0
2022-01-12 09:50:00,36.52,36.58,36.48,36.51,152322.0,34.8052,34.8624,34.7671,34.7957,152322.0
2022-01-12 09:55:00,36.5,36.52,36.47,36.5,98359.0,34.7862,34.8052,34.7576,34.7862,98359.0
2022-01-12 10:00:00,36.51,36.54,36.46,36.51,138224.0,34.7957,34.8243,34.7481,34.7957,138224.0
2022-01-12 10:05:00,36.51,36.51,36.45,36.5,127735.0,34.7957,34.7957,34.7385,34.7862,127735.0
2022-01-12 10:10:00,36.5,36.51,36.43,36.44,88251.0,34.7862,34.7957,34.7195,34.729,88251.0
2022-01-12 10:15:00,36.45,36.59,36.45,36.58,144239.0,34.7385,34.872,34.7385,34.8624,144239.0
2022-01-12 10:20:00,36.58,36.59,36.51,36.52,161221.0,34.8624,34.872,34.7957,34.8052,161221.0
2022-01-12 10:25:00,36.52,36.54,36.49,36.52,109628.0,34.8052,34.8243,34.7767,34.8052,109628.0
2022-01-12 10:30:00,36.52,36.55,36.46,36.54,94002.0,34.8052,34.8338,34.7481,34.8243,94002.0
2022-01-12 10:35:00,36.54,36.59,36.51,36.51,106900.0,34.8243,34.872,34.7957,34.7957,106900.0
2022-01-12 10:40:00,36.5,36.55,36.43,36.48,80763.0,34.7862,34.8338,34.7195,34.7671,80763.0
2022-01-12 10:45:00,36.48,36.55,36.47,36.48,82517.0,34.7671,34.8338,34.7576,34.7671,82517.0
2022-01-12 10:50:00,36.48,36.52,36.46,36.51,127168.0,34.7671,34.8052,34.7481,34.7957,127168.0
2022-01-12 10:55:00,36.5,36.53,36.48,36.5,133074.0,34.7862,34.8148,34.7671,34.7862,133074.0
2022-01-12 11:00:00,36.5,36.52,36.46,36.46,113342.0,34.7862,34.8052,34.7481,34.7481,113342.0
2022-01-12 11:05:00,36.47,36.49,36.39,36.49,94159.0,34.7576,34.7767,34.6814,34.7767,94159.0
2022-01-12 11:10:00,36.49,36.53,36.47,36.48,89549.0,34.7767,34.8148,34.7576,34.7671,89549.0
2022-01-12 11:15:00,36.47,36.49,36.4,36.44,58576.0,34.7576,34.7767,34.6909,34.729,58576.0
2022-01-12 11:20:00,36.44,36.46,36.41,36.46,38454.0,34.729,34.7481,34.7004,34.7481,38454.0
2022-01-12 11:25:00,36.46,36.51,36.46,36.5,51395.0,34.7481,34.7957,34.7481,34.7862,51395.0
2022-01-12 11:30:00,36.5,36.54,36.49,36.53,95531.0,34.7862,34.8243,34.7767,34.8148,95531.0
2022-01-12 11:35:00,36.54,36.54,36.5,36.5,68274.0,34.8243,34.8243,34.7862,34.7862,68274.0
2022-01-12 11:40:00,36.5,36.54,36.47,36.5,145278.0,34.7862,34.8243,34.7576,34.7862,145278.0
2022-01-12 11:45:00,36.5,36.52,36.49,36.5,84231.0,34.7862,34.8052,34.7767,34.7862,84231.0
2022-01-12 11:50:00,36.5,36.51,36.49,36.5,51270.0,34.7862,34.7957,34.7767,34.7862,51270.0
2022-01-12 11:55:00,36.51,36.51,36.48,36.48,63471.0,34.7957,34.7957,34.7671,34.7671,63471.0
2022-01-12 12:00:00,36.48,36.51,36.47,36.48,41541.0,34.7671,34.7957,34.7576,34.7671,41541.0
2022-01-12 12:05:00,36.47,36.49,36.44,36.48,66720.0,34.7576,34.7767,34.729,34.7671,66720.0
2022-01-12 12:10:00,36.49,36.51,36.47,36.5,52604.0,34.7767,34.7957,34.7576,34.7862,52604.0
2022-01-12 12:15:00,36.5,36.51,36.47,36.5,75324.0,34.7862,34.7957,34.7576,34.7862,75324.0
2022-01-12 12:20:00,36.5,36.51,36.48,36.51,30047.0,34.7862,34.7957,34.7671,34.7957,30047.0
2022-01-12 12:25:00,36.5,36.52,36.47,36.48,54762.0,34.7862,34.8052,34.7576,34.7671,54762.0
2022-01-12 12:30:00,36.48,36.51,36.45,36.45,40127.0,34.7671,34.7957,34.7385,34.7385,40127.0
2022-01-12 12:35:00,36.46,36.47,36.42,36.42,87894.0,34.7481,34.7576,34.7099,34.7099,87894.0
2022-01-12 12:40:00,36.43,36.45,36.42,36.44,44227.0,34.7195,34.7385,34.7099,34.729,44227.0
2022-01-12 12:45:00,36.45,36.5,36.44,36.5,146557.0,34.7385,34.7862,34.729,34.7862,146557.0
2022-01-12 12:50:00,36.5,36.53,36.49,36.51,52107.0,34.7862,34.8148,34.7767,34.7957,52107.0
2022-01-12 12:55:00,36.51,36.51,36.49,36.5,63229.0,34.7957,34.7957,34.7767,34.7862,63229.0
2022-01-12 13:00:00,36.5,36.51,36.47,36.51,58043.0,34.7862,34.7957,34.7576,34.7957,58043.0
2022-01-12 13:05:00,36.51,36.55,36.49,36.55,197356.0,34.7957,34.8338,34.7767,34.8338,197356.0
2022-01-12 13:10:00,36.55,36.59,36.53,36.55,103024.0,34.8338,34.872,34.8148,34.8338,103024.0
2022-01-12 13:15:00,36.56,36.56,36.53,36.55,34758.0,34.8434,34.8434,34.8148,34.8338,34758.0
2022-01-12 13:20:00,36.56,36.58,36.5,36.55,297215.0,34.8434,34.8624,34.7862,34.8338,297215.0
2022-01-12 13:25:00,36.55,36.6,36.54,36.57,45993.0,34.8338,34.8815,34.8243,34.8529,45993.0
2022-01-12 13:30:00,36.57,36.62,36.56,36.62,37883.0,34.8529,34.9006,34.8434,34.9006,37883.0
2022-01-12 13:35:00,36.62,36.63,36.59,36.61,45958.0,34.9006,34.9101,34.872,34.891,45958.0
2022-01-12 13:40:00,36.61,36.65,36.6,36.64,40221.0,34.891,34.9291,34.8815,34.9196,40221.0
2022-01-12 13:45:00,36.64,36.65,36.62,36.63,52761.0,34.9196,34.9291,34.9006,34.9101,52761.0
2022-01-12 13:50:00,36.62,36.62,36.58,36.62,56493.0,34.9006,34.9006,34.8624,34.9006,56493.0
2022-01-12 13:55:00,36.61,36.62,36.58,36.61,34275.0,34.891,34.9006,34.8624,34.891,34275.0
2022-01-12 14:00:00,36.6,36.62,36.55,36.57,49433.0,34.8815,34.9006,34.8338,34.8529,49433.0
2022-01-12 14:05:00,36.57,36.6,36.55,36.58,46251.0,34.8529,34.8815,34.8338,34.8624,46251.0
2022-01-12 14:10:00,36.58,36.64,36.58,36.61,42924.0,34.8624,34.9196,34.8624,34.891,42924.0
2022-01-12 14:15:00,36.61,36.67,36.6,36.65,53961.0,34.891,34.9482,34.8815,34.9291,53961.0
2022-01-12 14:20:00,36.65,36.67,36.64,36.66,36311.0,34.9291,34.9482,34.9196,34.9387,36311.0
2022-01-12 14:25:00,36.66,36.7,36.65,36.68,57686.0,34.9387,34.9768,34.9291,34.9577,57686.0
2022-01-12 14:30:00,36.68,36.7,36.66,36.7,57307.0,34.9577,34.9768,34.9387,34.9768,57307.0
2022-01-12 14:35:00,36.7,36.71,36.68,36.7,47188.0,34.9768,34.9863,34.9577,34.9768,47188.0
2022-01-12 14:40:00,36.7,36.72,36.68,36.69,194524.0,34.9768,34.9959,34.9577,34.9673,194524.0
2022-01-12 14:45:00,36.7,36.74,36.7,36.72,74418.0,34.9768,35.0149,34.9768,34.9959,74418.0
2022-01-12 14:50:00,36.72,36.74,36.71,36.72,48862.0,34.9959,35.0149,34.9863,34.9959,48862.0
2022-01-12 14:55:00,36.71,36.73,36.69,36.7,62127.0,34.9863,35.0054,34.9673,34.9768,62127.0
2022-01-12 15:00:00,36.7,36.71,36.66,36.68,137003.0,34.9768,34.9863,34.9387,34.9577,137003.0
2022-01-12 15:05:00,36.68,36.68,36.63,36.64,89512.0,34.9577,34.9577,34.9101,34.9196,89512.0
2022-01-12 15:10:00,36.64,36.68,36.63,36.66,69341.0,34.9196,34.9577,34.9101,34.9387,69341.0
2022-01-12 15:15:00,36.66,36.67,36.64,36.66,62400.0,34.9387,34.9482,34.9196,34.9387,62400.0
2022-01-12 15:20:00,36.66,36.72,36.66,36.69,102697.0,34.9387,34.9959,34.9387,34.9673,102697.0
2022-01-12 15:25:00,36.69,36.71,36.67,36.7,66430.0,34.9673,34.9863,34.9482,34.9768,66430.0
2022-01-12 15:30:00,36.7,36.71,36.64,36.65,142111.0,34.9768,34.9863,34.9196,34.9291,142111.0
2022-01-12 15:35:00,36.64,36.67,36.64,36.66,88585.0,34.9196,34.9482,34.9196,34.9387,88585.0
2022-01-12 15:40:00,36.65,36.65,36.61,36.62,172465.0,34.9291,34.9291,34.891,34.9006,172465.0
2022-01-12 15:45:00,36.62,36.66,36.61,36.62,357709.0,34.9006,34.9387,34.891,34.9006,357709.0
2022-01-12 15:50:00,36.62,36.68,36.59,36.64,728719.0,34.9006,34.9577,34.872,34.9196,728719.0
2022-01-12 15:55:00,36.64,36.65,36.57,36.63,952271.0,34.9196,34.9291,34.8529,34.9101,952271.0
2022-01-13 09:30:00,36.62,36.83,36.62,36.81,182456.0,34.9006,35.1007,34.9006,35.0816,182456.0
2022-01-13 09:35:00,36.81,36.96,36.79,36.95,75978.0,35.0816,35.2246,35.0626,35.2151,75978.0
2022-01-13 09:40:00,36.95,36.95,36.8,36.89,72541.0,35.2151,35.2151,35.0721,35.1579,72541.0
2022-01-13 09:45:00,36.89,36.97,36.86,36.93,75812.0,35.1579,35.2341,35.1293,35.196,75812.0
2022-01-13 09:50:00,36.92,36.94,36.84,36.85,133711.0,35.1865,35.2055,35.1102,35.1198,133711.0
2022-01-13 09:55:00,36.84,36.85,36.78,36.83,131744.0,35.1102,35.1198,35.053,35.1007,131744.0
2022-01-13 10:00:00,36.84,36.85,36.79,36.8,61776.0,35.1102,35.1198,35.0626,35.0721,61776.0
2022-01-13 10:05:00,36.81,36.83,36.78,36.81,87597.0,35.0816,35.1007,35.053,35.0816,87597.0
2022-01-13 10:10:00,36.82,36.86,36.79,36.79,135279.0,35.0912,35.1293,35.0626,35.0626,135279.0
2022-01-13 10:15:00,36.79,36.88,36.79,36.87,208359.0,35.0626,35.1483,35.0626,35.1388,208359.0
2022-01-13 10:20:00,36.86,36.88,36.84,36.87,207904.0,35.1293,35.1483,35.1102,35.1388,207904.0
2022-01-13 10:25:00,36.86,36.95,36.82,36.95,422779.0,35.1293,35.2151,35.0912,35.2151,422779.0
2022-01-13 10:30:00,36.94,36.98,36.9,36.91,132086.0,35.2055,35.2437,35.1674,35.1769,132086.0
2022-01-13 10:35:00,36.91,36.93,36.89,36.92,77214.0,35.1769,35.196,35.1579,35.1865,77214.0
2022-01-13 10:40:00,36.92,36.98,36.91,36.94,89129.0,35.1865,35.2437,35.1769,35.2055,89129.0
2022-01-13 10:45:00,36.94,36.96,36.91,36.93,102844.0,35.2055,35.2246,35.1769,35.196,102844.0
2022-01-13 10:50:00,36.93,36.93,36.79,36.8,120517.0,35.196,35.196,35.0626,35.0721,120517.0
2022-01-13 10:55:00,36.8,36.86,36.78,36.86,44107.0,35.0721,35.1293,35.053,35.1293,44107.0
2022-01-13 11:00:00,36.85,36.91,36.85,36.91,42526.0,35.1198,35.1769,35.1198,35.1769,42526.0
2022-01-13 11:05:00,36.91,36.94,36.89,36.89,50516.0,35.1769,35.2055,35.1579,35.1579,50516.0
2022-01-13 11:10:00,36.89,36.9,36.84,36.87,33155.0,35.1579,35.1674,35.1102,35.1388,33155.0
2022-01-13 11:15:00,36.88,36.9,36.85,36.85,41424.0,35.1483,35.1674,35.1198,35.1198,41424.0
2022-01-13 11:20:00,36.86,36.92,36.85,36.91,45289.0,35.1293,35.1865,35.1198,35.1769,45289.0
2022-01-13 11:25:00,36.91,36.91,36.86,36.87,52402.0,35.1769,35.1769,35.1293,35.1388,52402.0
2022-01-13 11:30:00,36.87,36.92,36.87,36.91,31513.0,35.1388,35.1865,35.1388,35.1769,31513.0
2022-01-13 11:35:00,36.91,36.96,36.91,36.95,42988.0,35.1769,35.2246,35.1769,35.2151,42988.0
2022-01-13 11:40:00,36.95,36.96,36.92,36.92,55342.0,35.2151,35.2246,35.1865,35.1865,55342.0
2022-01-13 11:45:00,36.93,36.93,36.84,36.84,141037.0,35.196,35.196,35.1102,35.1102,141037.0
2022-01-13 11:50:00,36.84,36.89,36.82,36.89,128613.0,35.1102,35.1579,35.0912,35.1579,128613.0
2022-01-13 11:55:00,36.89,36.9,36.83,36.86,131474.0,35.1579,35.1674,35.1007,35.1293,131474.0
2022-01-13 12:00:00,36.86,36.86,36.79,36.8,58384.0,35.1293,35.1293,35.0626,35.0721,58384.0
2022-01-13 12:05:00,36.79,36.82,36.78,36.79,51695.0,35.0626,35.0912,35.053,35.0626,51695.0
2022-01-13 12:10:00,36.79,36.8,36.73,36.76,39905.0,35.0626,35.0721,35.0054,35.034,39905.0
2022-01-13 12:15:00,36.75,36.75,36.63,36.65,182970.0,35.0244,35.0244,34.9101,34.9291,182970.0
2022-01-13 12:20:00,36.64,36.66,36.58,36.65,57764.0,34.9196,34.9387,34.8624,34.9291,57764.0
2022-01-13 12:25:00,36.65,36.69,36.64,36.68,32651.0,34.9291,34.9673,34.9196,34.9577,32651.0
2022-01-13 12:30:00,36.67,36.72,36.63,36.7,58514.0,34.9482,34.9959,34.9101,34.9768,58514.0
2022-01-13 12:35:00,36.7,36.76,36.7,36.76,59113.0,34.9768,35.034,34.9768,35.034,59113.0
2022-01-13 12:40:00,36.75,36.75,36.72,36.73,27067.0,35.0244,35.0244,34.9959,35.0054,27067.0
2022-01-13 12:45:00,36.73,36.75,36.68,36.69,53152.0,35.0054,35.0244,34.9577,34.9673,53152.0
2022-01-13 12:50:00,36.69,36.7,36.64,36.66,43990.0,34.9673,34.9768,34.9196,34.9387,43990.0
2022-01-13 12:55:00,36.66,36.7,36.64,36.66,41770.0,34.9387,34.9768,34.9196,34.9387,41770.0
2022-01-13 13:00:00,36.66,36.69,36.63,36.68,71408.0,34.9387,34.9673,34.9101,34.9577,71408.0
2022-01-13 13:05:00,36.68,36.72,36.66,36.72,50310.0,34.9577,34.9959,34.9387,34.9959,50310.0
2022-01-13 13:10:00,36.71,36.72,36.68,36.7,44266.0,34.9863,34.9959,34.9577,34.9768,44266.0
2022-01-13 13:15:00,36.71,36.74,36.7,36.72,30631.0,34.9863,35.0149,34.9768,34.9959,30631.0
2022-01-13 13:20:00,36.72,36.78,36.71,36.77,50483.0,34.9959,35.053,34.9863,35.0435,50483.0
2022-01-13 13:25:00,36.78,36.79,36.75,36.77,49784.0,35.053,35.0626,35.0244,35.0435,49784.0
2022-01-13 13:30:00,36.77,36.78,36.75,36.77,24046.0,35.0435,35.053,35.0244,35.0435,24046.0
2022-01-13 13:35:00,36.77,36.8,36.75,36.77,108625.0,35.0435,35.0721,35.0244,35.0435,108625.0
2022-01-13 13:40:00,36.77,36.77,36.72,36.75,34115.0,35.0435,35.0435,34.9959,35.0244,34115.0
2022-01-13 13:45:00,36.75,36.8,36.73,36.76,71436.0,35.0244,35.0721,35.0054,35.034,71436.0
2022-01-13 13:50:00,36.76,36.79,36.75,36.77,25631.0,35.034,35.0626,35.0244,35.0435,25631.0
2022-01-13 13:55:00,36.77,36.77,36.73,36.73,56691.0,35.0435,35.0435,35.0054,35.0054,56691.0
2022-01-13 14:00:00,36.73,36.78,36.72,36.76,83622.0,35.0054,35.053,34.9959,35.034,83622.0
2022-01-13 14:05:00,36.76,36.76,36.74,36.76,28192.0,35.034,35.034,35.0149,35.034,28192.0
2022-01-13 14:10:00,36.76,36.77,36.73,36.76,55859.0,35.034,35.0435,35.0054,35.034,55859.0
2022-01-13 14:15:00,36.76,36.76,36.71,36.73,37890.0,35.034,35.034,34.9863,35.0054,37890.0
2022-01-13 14:20:00,36.72,36.73,36.7,36.71,36397.0,34.9959,35.0054,34.9768,34.9863,36397.0
2022-01-13 14:25:00,36.71,36.72,36.69,36.69,38023.0,34.9863,34.9959,34.9673,34.9673,38023.0
2022-01-13 14:30:00,36.69,36.71,36.66,36.69,68430.0,34.9673,34.9863,34.9387,34.9673,68430.0
2022-01-13 14:35:00,36.7,36.7,36.67,36.68,42134.0,34.9768,34.9768,34.9482,34.9577,42134.0
2022-01-13 14:40:00,36.68,36.7,36.66,36.7,66804.0,34.9577,34.9768,34.9387,34.9768,66804.0
2022-01-13 14:45:00,36.69,36.7,36.68,36.69,46783.0,34.9673,34.9768,34.9577,34.9673,46783.0
2022-01-13 14:50:00,36.68,36.76,36.67,36.76,114205.0,34.9577,35.034,34.9482,35.034,114205.0
2022-01-13 14:55:00,36.76,36.79,36.76,36.78,71258.0,35.034,35.0626,35.034,35.053,71258.0
2022-01-13 15:00:00,36.77,36.78,36.72,36.72,100848.0,35.0435,35.053,34.9959,34.9959,100848.0
2022-01-13 15:05:00,36.73,36.77,36.73,36.74,82194.0,35.0054,35.0435,35.0054,35.0149,82194.0
2022-01-13 15:10:00,36.74,36.77,36.73,36.77,101179.0,35.0149,35.0435,35.0054,35.0435,101179.0
2022-01-13 15:15:00,36.77,36.81,36.75,36.78,71369.0,35.0435,35.0816,35.0244,35.053,71369.0
2022-01-13 15:20:00,36.78,36.8,36.75,36.79,58036.0,35.053,35.0721,35.0244,35.0626,58036.0
2022-01-13 15:25:00,36.78,36.83,36.77,36.81,84218.0,35.053,35.1007,35.0435,35.0816,84218.0
2022-01-13 15:30:00,36.82,36.86,36.8,36.86,93655.0,35.0912,35.1293,35.0721,35.1293,93655.0
2022-01-13 15:35:00,36.85,36.86,36.77,36.77,88230.0,35.1198,35.1293,35.0435,35.0435,88230.0
2022-01-13 15:40:00,36.77,36.8,36.76,36.77,100351.0,35.0435,35.0721,35.034,35.0435,100351.0
2022-01-13 15:45:00,36.77,36.77,36.69,36.7,175901.0,35.0435,35.0435,34.9673,34.9768,175901.0
2022-01-13 15:50:00,36.7,36.75,36.64,36.75,332254.0,34.9768,35.0244,34.9196,35.0244,332254.0
2022-01-13 15:55:00,36.75,36.81,36.68,36.79,777218.0,35.0244,35.0816,34.9577,35.0626,777218.0
2022-01-14 09:30:00,36.43,36.63,36.27,36.42,172348.0,34.7195,34.9101,34.567,34.7099,172348.0
2022-01-14 09:35:00,36.42,36.6,36.4,36.57,100494.0,34.7099,34.8815,34.6909,34.8529,100494.0
2022-01-14 09:40:00,36.56,36.63,36.44,36.46,115410.0,34.8434,34.9101,34.729,34.7481,115410.0
2022-01-14 09:45:00,36.47,36.55,36.38,36.48,89846.0,34.7576,34.8338,34.6718,34.7671,89846.0
2022-01-14 09:50:00,36.48,36.61,36.47,36.61,78418.0,34.7671,34.891,34.7576,34.891,78418.0
2022-01-14 09:55:00,36.61,36.72,36.59,36.72,73142.0,34.891,34.9959,34.872,34.9959,73142.0
2022-01-14 10:00:00,36.73,36.74,36.62,36.68,109110.0,35.0054,35.0149,34.9006,34.9577,109110.0
2022-01-14 10:05:00,36.69,36.74,36.68,36.73,96405.0,34.9673,35.0149,34.9577,35.0054,96405.0
2022-01-14 10:10:00,36.72,36.73,36.63,36.65,113292.0,34.9959,35.0054,34.9101,34.9291,113292.0
2022-01-14 10:15:00,36.65,36.66,36.52,36.59,85172.0,34.9291,34.9387,34.8052,34.872,85172.0
2022-01-14 10:20:00,36.59,36.61,36.43,36.44,58996.0,34.872,34.891,34.7195,34.729,58996.0
2022-01-14 10:25:00,36.44,36.45,36.38,36.44,71524.0,34.729,34.7385,34.6718,34.729,71524.0
2022-01-14 10:30:00,36.45,36.47,36.38,36.47,113283.0,34.7385,34.7576,34.6718,34.7576,113283.0
2022-01-14 10:35:00,36.47,36.49,36.41,36.47,109364.0,34.7576,34.7767,34.7004,34.7576,109364.0
2022-01-14 10:40:00,36.47,36.47,36.36,36.38,131520.0,34.7576,34.7576,34.6528,34.6718,131520.0
2022-01-14 10:45:00,36.37,36.4,36.3,36.32,96932.0,34.6623,34.6909,34.5956,34.6146,96932.0
2022-01-14 10:50:00,36.32,36.34,36.24,36.29,91723.0,34.6146,34.6337,34.5384,34.586,91723.0
2022-01-14 10:55:00,36.28,36.33,36.26,36.33,159509.0,34.5765,34.6242,34.5575,34.6242,159509.0
2022-01-14 11:00:00,36.33,36.38,36.23,36.25,135851.0,34.6242,34.6718,34.5289,34.5479,135851.0
2022-01-14 11:05:00,36.25,36.27,36.21,36.27,100119.0,34.5479,34.567,34.5098,34.567,100119.0
2022-01-14 11:10:00,36.27,36.39,36.26,36.39,256308.0,34.567,34.6814,34.5575,34.6814,256308.0
2022-01-14 11:15:00,36.39,36.42,36.32,36.36,121410.0,34.6814,34.7099,34.6146,34.6528,121410.0
2022-01-14 11:20:00,36.36,36.42,36.35,36.41,163899.0,34.6528,34.7099,34.6432,34.7004,163899.0
2022-01-14 11:25:00,36.42,36.45,36.3,36.33,435561.0,34.7099,34.7385,34.5956,34.6242,435561.0
2022-01-14 11:30:00,36.34,36.38,36.26,36.29,206826.0,34.6337,34.6718,34.5575,34.586,206826.0
2022-01-14 11:35:00,36.29,36.35,36.28,36.32,62592.0,34.586,34.6432,34.5765,34.6146,62592.0
2022-01-14 11:40:00,36.32,36.41,36.32,36.4,85539.0,34.6146,34.7004,34.6146,34.6909,85539.0
2022-01-14 11:45:00,36.41,36.51,36.39,36.51,96120.0,34.7004,34.7957,34.6814,34.7957,96120.0
2022-01-14 11:50:00,36.51,36.53,36.47,36.51,81668.0,34.7957,34.8148,34.7576,34.7957,81668.0
2022-01-14 11:55:00,36.51,36.59,36.51,36.59,134538.0,34.7957,34.872,34.7957,34.872,134538.0
2022-01-14 12:00:00,36.58,36.61,36.55,36.56,68746.0,34.8624,34.891,34.8338,34.8434,68746.0
2022-01-14 12:05:00,36.57,36.59,36.55,36.57,96304.0,34.8529,34.872,34.8338,34.8529,96304.0
2022-01-14 12:10:00,36.56,36.59,36.48,36.49,112527.0,34.8434,34.872,34.7671,34.7767,112527.0
2022-01-14 12:15:00,36.5,36.51,36.46,36.47,82328.0,34.7862,34.7957,34.7481,34.7576,82328.0
2022-01-14 12:20:00,36.48,36.48,36.42,36.44,70382.0,34.7671,34.7671,34.7099,34.729,70382.0
2022-01-14 12:25:00,36.43,36.48,36.41,36.47,208100.0,34.7195,34.7671,34.7004,34.7576,208100.0
2022-01-14 12:30:00,36.47,36.52,36.44,36.5,49527.0,34.7576,34.8052,34.729,34.7862,49527.0
2022-01-14 12:35:00,36.5,36.54,36.49,36.51,49812.0,34.7862,34.8243,34.7767,34.7957,49812.0
2022-01-14 12:40:00,36.5,36.5,36.45,36.48,73605.0,34.7862,34.7862,34.7385,34.7671,73605.0
2022-01-14 12:45:00,36.48,36.51,36.39,36.41,88489.0,34.7671,34.7957,34.6814,34.7004,88489.0
2022-01-14 12:50:00,36.41,36.43,36.37,36.39,55238.0,34.7004,34.7195,34.6623,34.6814,55238.0
2022-01-14 12:55:00,36.39,36.39,36.34,36.36,59225.0,34.6814,34.6814,34.6337,34.6528,59225.0
2022-01-14 13:00:00,36.36,36.39,36.34,36.38,50869.0,34.6528,34.6814,34.6337,34.6718,50869.0
2022-01-14 13:05:00,36.39,36.42,36.36,36.37,52007.0,34.6814,34.7099,34.6528,34.6623,52007.0
2022-01-14 13:10:00,36.36,36.4,36.33,36.39,65522.0,34.6528,34.6909,34.6242,34.6814,65522.0
2022-01-14 13:15:00,36.39,36.42,36.37,36.39,42305.0,34.6814,34.7099,34.6623,34.6814,42305.0
2022-01-14 13:20:00,36.39,36.39,36.31,36.32,66841.0,34.6814,34.6814,34.6051,34.6146,66841.0
2022-01-14 13:25:00,36.32,36.37,36.31,36.37,52352.0,34.6146,34.6623,34.6051,34.6623,52352.0
2022-01-14 13:30:00,36.37,36.39,36.32,36.34,72264.0,34.6623,34.6814,34.6146,34.6337,72264.0
2022-01-14 13:35:00,36.34,36.37,36.33,36.36,77476.0,34.6337,34.6623,34.6242,34.6528,77476.0
2022-01-14 13:40:00,36.36,36.41,36.35,36.4,66657.0,34.6528,34.7004,34.6432,34.6909,66657.0
2022-01-14 13:45:00,36.41,36.41,36.35,36.38,44531.0,34.7004,34.7004,34.6432,34.6718,44531.0
2022-01-14 13:50:00,36.38,36.41,36.37,36.4,77734.0,34.6718,34.7004,34.6623,34.6909,77734.0
2022-01-14 13:55:00,36.4,36.47,36.39,36.45,96629.0,34.6909,34.7576,34.6814,34.7385,96629.0
2022-01-14 14:00:00,36.44,36.5,36.44,36.44,82344.0,34.729,34.7862,34.729,34.729,82344.0
2022-01-14 14:05:00,36.45,36.46,36.41,36.43,54872.0,34.7385,34.7481,34.7004,34.7195,54872.0
2022-01-14 14:10:00,36.42,36.45,36.4,36.4,109195.0,34.7099,34.7385,34.6909,34.6909,109195.0
2022-01-14 14:15:00,36.4,36.41,36.37,36.39,126626.0,34.6909,34.7004,34.6623,34.6814,126626.0
2022-01-14 14:20:00,36.38,36.4,36.33,36.34,143699.0,34.6718,34.6909,34.6242,34.6337,143699.0
2022-01-14 14:25:00,36.34,36.37,36.29,36.32,125889.0,34.6337,34.6623,34.586,34.6146,125889.0
2022-01-14 14:30:00,36.32,36.36,36.3,36.32,118795.0,34.6146,34.6528,34.5956,34.6146,118795.0
2022-01-14 14:35:00,36.33,36.39,36.31,36.39,107300.0,34.6242,34.6814,34.6051,34.6814,107300.0
2022-01-14 14:40:00,36.38,36.38,36.33,36.33,162599.0,34.6718,34.6718,34.6242,34.6242,162599.0
2022-01-14 14:45:00,36.34,36.38,36.33,36.34,98294.0,34.6337,34.6718,34.6242,34.6337,98294.0
2022-01-14 14:50:00,36.34,36.39,36.33,36.36,118287.0,34.6337,34.6814,34.6242,34.6528,118287.0
2022-01-14 14:55:00,36.36,36.42,36.35,36.38,148182.0,34.6528,34.7099,34.6432,34.6718,148182.0
2022-01-14 15:00:00,36.37,36.38,36.32,36.33,136773.0,34.6623,34.6718,34.6146,34.6242,136773.0
2022-01-14 15:05:00,36.33,36.34,36.28,36.29,111967.0,34.6242,34.6337,34.5765,34.586,111967.0
2022-01-14 15:10:00,36.28,36.35,36.28,36.34,119253.0,34.5765,34.6432,34.5765,34.6337,119253.0
2022-01-14 15:15:00,36.34,36.38,36.32,36.37,105102.0,34.6337,34.6718,34.6146,34.6623,105102.0
2022-01-14 15:20:00,36.37,36.42,36.35,36.41,125510.0,34.6623,34.7099,34.6432,34.7004,125510.0
2022-01-14 15:25:00,36.41,36.41,36.33,36.33,117774.0,34.7004,34.7004,34.6242,34.6242,117774.0
2022-01-14 15:30:00,36.34,36.37,36.32,36.37,198487.0,34.6337,34.6623,34.6146,34.6623,198487.0
2022-01-14 15:35:00,36.37,36.42,36.35,36.41,165728.0,34.6623,34.7099,34.6432,34.7004,165728.0
2022-01-14 15:40:00,36.41,36.44,36.39,36.43,215090.0,34.7004,34.729,34.6814,34.7195,215090.0
2022-01-14 15:45:00,36.43,36.47,36.4,36.45,224710.0,34.7195,34.7576,34.6909,34.7385,224710.0
2022-01-14 15:50:00,36.45,36.51,36.44,36.45,403592.0,34.7385,34.7957,34.729,34.7385,403592.0
2022-01-14 15:55:00,36.46,36.48,36.41,36.43,948884.0,34.7481,34.7671,34.7004,34.7195,948884.0
2022-01-18 09:30:00,36.05,36.09,35.91,36.04,633195.0,34.3573,34.3954,34.2239,34.3478,633195.0
2022-01-18 09:35:00,36.04,36.05,35.88,35.97,360002.0,34.3478,34.3573,34.1953,34.2811,360002.0
2022-01-18 09:40:00,35.97,35.97,35.79,35.85,492109.0,34.2811,34.2811,34.1095,34.1667,492109.0
2022-01-18 09:45:00,35.85,35.99,35.81,35.98,293751.0,34.1667,34.3001,34.1286,34.2906,293751.0
2022-01-18 09:50:00,35.98,36.01,35.68,35.75,386271.0,34.2906,34.3192,34.0047,34.0714,386271.0
2022-01-18 09:55:00,35.74,35.74,35.64,35.66,394830.0,34.0619,34.0619,33.9666,33.9856,394830.0
2022-01-18 10:00:00,35.65,35.71,35.57,35.65,632717.0,33.9761,34.0333,33.8999,33.9761,632717.0
2022-01-18 10:05:00,35.66,35.91,35.65,35.89,197482.0,33.9856,34.2239,33.9761,34.2048,197482.0
2022-01-18 10:10:00,35.89,36.01,35.79,35.79,225181.0,34.2048,34.3192,34.1095,34.1095,225181.0
2022-01-18 10:15:00,35.79,35.86,35.77,35.8,132931.0,34.1095,34.1762,34.0905,34.1191,132931.0
2022-01-18 10:20:00,35.8,35.82,35.68,35.69,156813.0,34.1191,34.1381,34.0047,34.0142,156813.0
2022-01-18 10:25:00,35.69,35.69,35.55,35.58,498536.0,34.0142,34.0142,33.8808,33.9094,498536.0
2022-01-18 10:30:00,35.58,35.59,35.55,35.58,308789.0,33.9094,33.9189,33.8808,33.9094,308789.0
2022-01-18 10:35:00,35.58,35.59,35.53,35.55,505591.0,33.9094,33.9189,33.8617,33.8808,505591.0
2022-01-18 10:40:00,35.55,35.78,35.54,35.75,225754.0,33.8808,34.1,33.8713,34.0714,225754.0
2022-01-18 10:45:00,35.75,35.78,35.61,35.62,96135.0,34.0714,34.1,33.938,33.9475,96135.0
2022-01-18 10:50:00,35.61,35.63,35.56,35.62,91926.0,33.938,33.957,33.8903,33.9475,91926.0
2022-01-18 10:55:00,35.61,35.67,35.61,35.62,175304.0,33.938,33.9952,33.938,33.9475,175304.0
2022-01-18 11:00:00,35.62,35.65,35.58,35.61,133559.0,33.9475,33.9761,33.9094,33.938,133559.0
2022-01-18 11:05:00,35.61,35.67,35.52,35.54,158730.0,33.938,33.9952,33.8522,33.8713,158730.0
2022-01-18 11:10:00,35.54,35.68,35.51,35.66,221880.0,33.8713,34.0047,33.8427,33.9856,221880.0
2022-01-18 11:15:00,35.66,35.69,35.63,35.64,98088.0,33.9856,34.0142,33.957,33.9666,98088.0
2022-01-18 11:20:00,35.64,35.67,35.62,35.64,55438.0,33.9666,33.9952,33.9475,33.9666,55438.0
2022-01-18 11:25:00,35.63,35.67,35.6,35.65,74112.0,33.957,33.9952,33.9284,33.9761,74112.0
2022-01-18 11:30:00,35.64,35.66,35.54,35.57,98640.0,33.9666,33.9856,33.8713,33.8999,98640.0
2022-01-18 11:35:00,35.57,35.59,35.53,35.54,66391.0,33.8999,33.9189,33.8617,33.8713,66391.0
2022-01-18 11:40:00,35.53,35.6,35.5,35.59,119140.0,33.8617,33.9284,33.8331,33.9189,119140.0
2022-01-18 11:45:00,35.6,35.61,35.52,35.58,108591.0,33.9284,33.938,33.8522,33.9094,108591.0
2022-01-18 11:50:00,35.59,35.62,35.55,35.55,62608.0,33.9189,33.9475,33.8808,33.8808,62608.0
2022-01-18 11:55:00,35.55,35.58,35.54,35.57,57816.0,33.8808,33.9094,33.8713,33.8999,57816.0
2022-01-18 12:00:00,35.57,35.59,35.46,35.47,91520.0,33.8999,33.9189,33.795,33.8046,91520.0
2022-01-18 12:05:00,35.47,35.47,35.35,35.36,170875.0,33.8046,33.8046,33.6902,33.6997,170875.0
2022-01-18 12:10:00,35.36,35.39,35.33,35.39,94346.0,33.6997,33.7283,33.6711,33.7283,94346.0
2022-01-18 12:15:00,35.39,35.39,35.3,35.3,99598.0,33.7283,33.7283,33.6425,33.6425,99598.0
2022-01-18 12:20:00,35.3,35.32,35.14,35.16,131169.0,33.6425,33.6616,33.49,33.5091,131169.0
2022-01-18 12:25:00,35.16,35.21,35.13,35.15,148861.0,33.5091,33.5568,33.4805,33.4996,148861.0
2022-01-18 12:30:00,35.14,35.21,35.14,35.2,297775.0,33.49,33.5568,33.49,33.5472,297775.0
2022-01-18 12:35:00,35.2,35.32,35.2,35.3,238458.0,33.5472,33.6616,33.5472,33.6425,238458.0
2022-01-18 12:40:00,35.3,35.34,35.27,35.27,74473.0,33.6425,33.6807,33.6139,33.6139,74473.0
2022-01-18 12:45:00,35.27,35.34,35.2,35.22,115405.0,33.6139,33.6807,33.5472,33.5663,115405.0
2022-01-18 12:50:00,35.22,35.28,35.21,35.23,138137.0,33.5663,33.6235,33.5568,33.5758,138137.0
2022-01-18 12:55:00,35.22,35.27,35.18,35.18,207832.0,33.5663,33.6139,33.5282,33.5282,207832.0
2022-01-18 13:00:00,35.19,35.19,35.07,35.09,410923.0,33.5377,33.5377,33.4233,33.4424,410923.0
2022-01-18 13:05:00,35.08,35.13,35.08,35.12,114738.0,33.4329,33.4805,33.4329,33.471,114738.0
2022-01-18 13:10:00,35.12,35.18,35.11,35.16,96904.0,33.471,33.5282,33.4615,33.5091,96904.0
2022-01-18 13:15:00,35.15,35.21,35.13,35.14,205503.0,33.4996,33.5568,33.4805,33.49,205503.0
2022-01-18 13:20:00,35.14,35.16,35.08,35.12,120006.0,33.49,33.5091,33.4329,33.471,120006.0
2022-01-18 13:25:00,35.12,35.14,35.09,35.14,70199.0,33.471,33.49,33.4424,33.49,70199.0
2022-01-18 13:30:00,35.13,35.23,35.11,35.16,153875.0,33.4805,33.5758,33.4615,33.5091,153875.0
2022-01-18 13:35:00,35.17,35.24,35.15,35.2,117962.0,33.5186,33.5853,33.4996,33.5472,117962.0
2022-01-18 13:40:00,35.21,35.32,35.2,35.3,111430.0,33.5568,33.6616,33.5472,33.6425,111430.0
2022-01-18 13:45:00,35.3,35.36,35.26,35.27,205673.0,33.6425,33.6997,33.6044,33.6139,205673.0
2022-01-18 13:50:00,35.28,35.33,35.25,35.27,66469.0,33.6235,33.6711,33.5949,33.6139,66469.0
2022-01-18 13:55:00,35.26,35.36,35.25,35.33,113950.0,33.6044,33.6997,33.5949,33.6711,113950.0
2022-01-18 14:00:00,35.33,35.38,35.3,35.35,199351.0,33.6711,33.7188,33.6425,33.6902,199351.0
2022-01-18 14:05:00,35.36,35.38,35.26,35.27,70586.0,33.6997,33.7188,33.6044,33.6139,70586.0
2022-01-18 14:10:00,35.27,35.29,35.17,35.19,120913.0,33.6139,33.633,33.5186,33.5377,120913.0
2022-01-18 14:15:00,35.19,35.23,35.17,35.22,184835.0,33.5377,33.5758,33.5186,33.5663,184835.0
2022-01-18 14:20:00,35.21,35.22,35.15,35.15,88700.0,33.5568,33.5663,33.4996,33.4996,88700.0
2022-01-18 14:25:00,35.16,35.17,35.13,35.15,216993.0,33.5091,33.5186,33.4805,33.4996,216993.0
2022-01-18 14:30:00,35.15,35.22,35.14,35.2,158455.0,33.4996,33.5663,33.49,33.5472,158455.0
2022-01-18 14:35:00,35.2,35.26,35.2,35.23,90146.0,33.5472,33.6044,33.5472,33.5758,90146.0
2022-01-18 14:40:00,35.23,35.27,35.22,35.26,106716.0,33.5758,33.6139,33.5663,33.6044,106716.0
2022-01-18 14:45:00,35.26,35.32,35.25,35.27,81016.0,33.6044,33.6616,33.5949,33.6139,81016.0
2022-01-18 14:50:00,35.27,35.34,35.27,35.32,147290.0,33.6139,33.6807,33.6139,33.6616,147290.0
2022-01-18 14:55:00,35.32,35.42,35.31,35.41,188213.0,33.6616,33.7569,33.6521,33.7474,188213.0
2022-01-18 15:00:00,35.41,35.42,35.34,35.34,113656.0,33.7474,33.7569,33.6807,33.6807,113656.0
2022-01-18 15:05:00,35.34,35.37,35.31,35.36,162896.0,33.6807,33.7092,33.6521,33.6997,162896.0
2022-01-18 15:10:00,35.36,35.41,35.33,35.4,138544.0,33.6997,33.7474,33.6711,33.7378,138544.0
2022-01-18 15:15:00,35.4,35.4,35.28,35.3,192574.0,33.7378,33.7378,33.6235,33.6425,192574.0
2022-01-18 15:20:00,35.3,35.37,35.28,35.35,172261.0,33.6425,33.7092,33.6235,33.6902,172261.0
2022-01-18 15:25:00,35.35,35.35,35.29,35.3,105202.0,33.6902,33.6902,33.633,33.6425,105202.0
2022-01-18 15:30:00,35.29,35.32,35.24,35.25,239780.0,33.633,33.6616,33.5853,33.5949,239780.0
2022-01-18 15:35:00,35.25,35.3,35.23,35.3,302446.0,33.5949,33.6425,33.5758,33.6425,302446.0
2022-01-18 15:40:00,35.3,35.3,35.16,35.2,632752.0,33.6425,33.6425,33.5091,33.5472,632752.0
2022-01-18 15:45:00,35.2,35.25,35.18,35.2,499845.0,33.5472,33.5949,33.5282,33.5472,499845.0
2022-01-18 15:50:00,35.21,35.32,35.19,35.2,689992.0,33.5568,33.6616,33.5377,33.5472,689992.0
2022-01-18 15:55:00,35.2,35.27,35.19,35.26,1214508.0,33.5472,33.6139,33.5377,33.6044,1214508.0
2022-01-19 09:30:00,35.33,35.39,35.23,35.35,345455.0,33.6711,33.7283,33.5758,33.6902,345455.0
2022-01-19 09:35:00,35.34,35.52,35.34,35.4,224636.0,33.6807,33.8522,33.6807,33.7378,224636.0
2022-01-19 09:40:00,35.41,35.46,35.29,35.45,292378.0,33.7474,33.795,33.633,33.7855,292378.0
2022-01-19 09:45:00,35.45,35.56,35.36,35.45,388431.0,33.7855,33.8903,33.6997,33.7855,388431.0
2022-01-19 09:50:00,35.45,35.51,35.34,35.39,191891.0,33.7855,33.8427,33.6807,33.7283,191891.0
2022-01-19 09:55:00,35.39,35.43,35.24,35.28,162075.0,33.7283,33.7664,33.5853,33.6235,162075.0
2022-01-19 10:00:00,35.29,35.36,35.1,35.12,199577.0,33.633,33.6997,33.4519,33.471,199577.0
2022-01-19 10:05:00,35.12,35.12,35.03,35.09,285785.0,33.471,33.471,33.3852,33.4424,285785.0
2022-01-19 10:10:00,35.09,35.11,35.04,35.09,215538.0,33.4424,33.4615,33.3947,33.4424,215538.0
2022-01-19 10:15:00,35.09,35.09,35.01,35.05,234529.0,33.4424,33.4424,33.3661,33.4043,234529.0
2022-01-19 10:20:00,35.05,35.1,34.96,35.03,296212.0,33.4043,33.4519,33.3185,33.3852,296212.0
2022-01-19 10:25:00,35.03,35.07,34.98,34.99,189633.0,33.3852,33.4233,33.3376,33.3471,189633.0
2022-01-19 10:30:00,35.0,35.02,34.97,34.99,152965.0,33.3566,33.3757,33.328,33.3471,152965.0
2022-01-19 10:35:00,34.99,35.08,34.98,35.08,146992.0,33.3471,33.4329,33.3376,33.4329,146992.0
2022-01-19 10:40:00,35.08,35.21,35.07,35.2,194721.0,33.4329,33.5568,33.4233,33.5472,194721.0
2022-01-19 10:45:00,35.19,35.32,35.18,35.28,377333.0,33.5377,33.6616,33.5282,33.6235,377333.0
2022-01-19 10:50:00,35.27,35.36,35.27,35.34,337451.0,33.6139,33.6997,33.6139,33.6807,337451.0
2022-01-19 10:55:00,35.34,35.39,35.31,35.36,189561.0,33.6807,33.7283,33.6521,33.6997,189561.0
2022-01-19 11:00:00,35.35,35.4,35.3,35.3,169745.0,33.6902,33.7378,33.6425,33.6425,169745.0
2022-01-19 11:05:00,35.31,35.35,35.28,35.32,142259.0,33.6521,33.6902,33.6235,33.6616,142259.0
2022-01-19 11:10:00,35.31,35.32,35.26,35.27,123174.0,33.6521,33.6616,33.6044,33.6139,123174.0
2022-01-19 11:15:00,35.27,35.34,35.23,35.29,190472.0,33.6139,33.6807,33.5758,33.633,190472.0
2022-01-19 11:20:00,35.28,35.32,35.27,35.28,107873.0,33.6235,33.6616,33.6139,33.6235,107873.0
2022-01-19 11:25:00,35.28,35.35,35.26,35.33,205422.0,33.6235,33.6902,33.6044,33.6711,205422.0
2022-01-19 11:30:00,35.33,35.37,35.32,35.36,201205.0,33.6711,33.7092,33.6616,33.6997,201205.0
2022-01-19 11:35:00,35.36,35.46,35.3,35.45,228100.0,33.6997,33.795,33.6425,33.7855,228100.0
2022-01-19 11:40:00,35.44,35.45,35.4,35.41,101047.0,33.776,33.7855,33.7378,33.7474,101047.0
2022-01-19 11:45:00,35.4,35.46,35.38,35.44,99321.0,33.7378,33.795,33.7188,33.776,99321.0
2022-01-19 11:50:00,35.44,35.52,35.43,35.48,301500.0,33.776,33.8522,33.7664,33.8141,301500.0
2022-01-19 11:55:00,35.48,35.53,35.48,35.51,200397.0,33.8141,33.8617,33.8141,33.8427,200397.0
2022-01-19 12:00:00,35.5,35.53,35.47,35.48,121863.0,33.8331,33.8617,33.8046,33.8141,121863.0
2022-01-19 12:05:00,35.48,35.5,35.43,35.44,67809.0,33.8141,33.8331,33.7664,33.776,67809.0
2022-01-19 12:10:00,35.44,35.5,35.44,35.47,94910.0,33.776,33.8331,33.776,33.8046,94910.0
2022-01-19 12:15:00,35.47,35.47,35.39,35.41,77674.0,33.8046,33.8046,33.7283,33.7474,77674.0
2022-01-19 12:20:00,35.41,35.44,35.37,35.44,114486.0,33.7474,33.776,33.7092,33.776,114486.0
2022-01-19 12:25:00,35.43,35.45,35.4,35.41,142876.0,33.7664,33.7855,33.7378,33.7474,142876.0
2022-01-19 12:30:00,35.42,35.47,35.4,35.41,89679.0,33.7569,33.8046,33.7378,33.7474,89679.0
2022-01-19 12:35:00,35.41,35.41,35.35,35.37,96309.0,33.7474,33.7474,33.6902,33.7092,96309.0
2022-01-19 12:40:00,35.37,35.37,35.32,35.33,90770.0,33.7092,33.7092,33.6616,33.6711,90770.0
2022-01-19 12:45:00,35.33,35.34,35.31,35.32,110876.0,33.6711,33.6807,33.6521,33.6616,110876.0
2022-01-19 12:50:00,35.32,35.36,35.28,35.28,216529.0,33.6616,33.6997,33.6235,33.6235,216529.0
2022-01-19 12:55:00,35.29,35.31,35.28,35.3,122301.0,33.633,33.6521,33.6235,33.6425,122301.0
2022-01-19 13:00:00,35.29,35.33,35.25,35.33,267187.0,33.633,33.6711,33.5949,33.6711,267187.0
2022-01-19 13:05:00,35.32,35.35,35.28,35.3,115569.0,33.6616,33.6902,33.6235,33.6425,115569.0
2022-01-19 13:10:00,35.31,35.32,35.29,35.32,118641.0,33.6521,33.6616,33.633,33.6616,118641.0
2022-01-19 13:15:00,35.32,35.33,35.29,35.32,64988.0,33.6616,33.6711,33.633,33.6616,64988.0
2022-01-19 13:20:00,35.32,35.37,35.32,35.35,59102.0,33.6616,33.7092,33.6616,33.6902,59102.0
2022-01-19 13:25:00,35.35,35.38,35.34,35.34,79402.0,33.6902,33.7188,33.6807,33.6807,79402.0
2022-01-19 13:30:00,35.34,35.34,35.29,35.3,80485.0,33.6807,33.6807,33.633,33.6425,80485.0
2022-01-19 13:35:00,35.29,35.31,35.24,35.25,115534.0,33.633,33.6521,33.5853,33.5949,115534.0
2022-01-19 13:40:00,35.25,35.26,35.22,35.26,83287.0,33.5949,33.6044,33.5663,33.6044,83287.0
2022-01-19 13:45:00,35.25,35.26,35.22,35.23,82479.0,33.5949,33.6044,33.5663,33.5758,82479.0
2022-01-19 13:50:00,35.24,35.25,35.21,35.23,71147.0,33.5853,33.5949,33.5568,33.5758,71147.0
2022-01-19 13:55:00,35.23,35.26,35.21,35.23,107163.0,33.5758,33.6044,33.5568,33.5758,107163.0
2022-01-19 14:00:00,35.23,35.26,35.22,35.24,173801.0,33.5758,33.6044,33.5663,33.5853,173801.0
2022-01-19 14:05:00,35.25,35.25,35.18,35.25,119565.0,33.5949,33.5949,33.5282,33.5949,119565.0
2022-01-19 14:10:00,35.25,35.26,35.23,35.23,113579.0,33.5949,33.6044,33.5758,33.5758,113579.0
2022-01-19 14:15:00,35.23,35.25,35.22,35.23,87357.0,33.5758,33.5949,33.5663,33.5758,87357.0
2022-01-19 14:20:00,35.23,35.26,35.21,35.22,81089.0,33.5758,33.6044,33.5568,33.5663,81089.0
2022-01-19 14:25:00,35.22,35.23,35.18,35.19,73075.0,33.5663,33.5758,33.5282,33.5377,73075.0
2022-01-19 14:30:00,35.19,35.21,35.16,35.18,87440.0,33.5377,33.5568,33.5091,33.5282,87440.0
2022-01-19 14:35:00,35.18,35.22,35.18,35.2,87996.0,33.5282,33.5663,33.5282,33.5472,87996.0
2022-01-19 14:40:00,35.2,35.24,35.18,35.23,255346.0,33.5472,33.5853,33.5282,33.5758,255346.0
2022-01-19 14:45:00,35.23,35.26,35.22,35.25,131347.0,33.5758,33.6044,33.5663,33.5949,131347.0
2022-01-19 14:50:00,35.25,35.31,35.24,35.3,115777.0,33.5949,33.6521,33.5853,33.6425,115777.0
2022-01-19 14:55:00,35.3,35.35,35.3,35.33,99343.0,33.6425,33.6902,33.6425,33.6711,99343.0
2022-01-19 15:00:00,35.33,35.36,35.31,35.34,143634.0,33.6711,33.6997,33.6521,33.6807,143634.0
2022-01-19 15:05:00,35.34,35.37,35.3,35.32,153666.0,33.6807,33.7092,33.6425,33.6616,153666.0
2022-01-19 15:10:00,35.32,35.39,35.3,35.38,166469.0,33.6616,33.7283,33.6425,33.7188,166469.0
2022-01-19 15:15:00,35.38,35.41,35.36,35.39,151269.0,33.7188,33.7474,33.6997,33.7283,151269.0
2022-01-19 15:20:00,35.39,35.41,35.37,35.38,149293.0,33.7283,33.7474,33.7092,33.7188,149293.0
2022-01-19 15:25:00,35.39,35.41,35.33,35.34,247018.0,33.7283,33.7474,33.6711,33.6807,247018.0
2022-01-19 15:30:00,35.34,35.35,35.27,35.3,227952.0,33.6807,33.6902,33.6139,33.6425,227952.0
2022-01-19 15:35:00,35.3,35.33,35.27,35.32,164495.0,33.6425,33.6711,33.6139,33.6616,164495.0
2022-01-19 15:40:00,35.33,35.34,35.3,35.32,258139.0,33.6711,33.6807,33.6425,33.6616,258139.0
2022-01-19 15:45:00,35.32,35.33,35.29,35.32,321387.0,33.6616,33.6711,33.633,33.6616,321387.0
2022-01-19 15:50:00,35.31,35.33,35.24,35.27,573872.0,33.6521,33.6711,33.5853,33.6139,573872.0
2022-01-19 15:55:00,35.27,35.29,35.22,35.24,909382.0,33.6139,33.633,33.5663,33.5853,909382.0
2022-01-20 09:30:00,34.92,35.65,34.92,35.56,339821.0,33.2804,33.9761,33.2804,33.8903,339821.0
2022-01-20 09:35:00,35.55,35.72,35.47,35.55,236842.0,33.8808,34.0428,33.8046,33.8808,236842.0
2022-01-20 09:40:00,35.56,35.74,35.44,35.73,252311.0,33.8903,34.0619,33.776,34.0523,252311.0
2022-01-20 09:45:00,35.73,35.9,35.68,35.88,147435.0,34.0523,34.2144,34.0047,34.1953,147435.0
2022-01-20 09:50:00,35.87,35.92,35.73,35.9,146296.0,34.1858,34.2334,34.0523,34.2144,146296.0
2022-01-20 09:55:00,35.89,35.98,35.81,35.97,148183.0,34.2048,34.2906,34.1286,34.2811,148183.0
2022-01-20 10:00:00,35.98,36.1,35.91,36.1,220704.0,34.2906,34.405,34.2239,34.405,220704.0
2022-01-20 10:05:00,36.12,36.12,35.93,35.98,279621.0,34.424,34.424,34.243,34.2906,279621.0
2022-01-20 10:10:00,35.98,36.01,35.86,35.93,150084.0,34.2906,34.3192,34.1762,34.243,150084.0
2022-01-20 10:15:00,35.93,35.95,35.77,35.77,150141.0,34.243,34.262,34.0905,34.0905,150141.0
2022-01-20 10:20:00,35.77,35.91,35.77,35.87,158446.0,34.0905,34.2239,34.0905,34.1858,158446.0
2022-01-20 10:25:00,35.87,35.92,35.83,35.9,304959.0,34.1858,34.2334,34.1476,34.2144,304959.0
2022-01-20 10:30:00,35.9,35.91,35.84,35.9,143725.0,34.2144,34.2239,34.1572,34.2144,143725.0
2022-01-20 10:35:00,35.9,35.9,35.79,35.86,124477.0,34.2144,34.2144,34.1095,34.1762,124477.0
2022-01-20 10:40:00,35.85,35.89,35.83,35.88,136526.0,34.1667,34.2048,34.1476,34.1953,136526.0
2022-01-20 10:45:00,35.87,35.99,35.85,35.91,291892.0,34.1858,34.3001,34.1667,34.2239,291892.0
2022-01-20 10:50:00,35.92,35.93,35.84,35.93,214045.0,34.2334,34.243,34.1572,34.243,214045.0
2022-01-20 10:55:00,35.92,35.96,35.85,35.89,110792.0,34.2334,34.2715,34.1667,34.2048,110792.0
2022-01-20 11:00:00,35.88,35.98,35.86,35.95,178971.0,34.1953,34.2906,34.1762,34.262,178971.0
2022-01-20 11:05:00,35.95,35.97,35.89,35.94,124750.0,34.262,34.2811,34.2048,34.2525,124750.0
2022-01-20 11:10:00,35.93,35.95,35.75,35.76,182683.0,34.243,34.262,34.0714,34.0809,182683.0
2022-01-20 11:15:00,35.76,35.84,35.73,35.79,132172.0,34.0809,34.1572,34.0523,34.1095,132172.0
2022-01-20 11:20:00,35.8,35.84,35.78,35.8,108017.0,34.1191,34.1572,34.1,34.1191,108017.0
2022-01-20 11:25:00,35.8,35.84,35.77,35.83,290970.0,34.1191,34.1572,34.0905,34.1476,290970.0
2022-01-20 11:30:00,35.83,35.92,35.81,35.91,176775.0,34.1476,34.2334,34.1286,34.2239,176775.0
2022-01-20 11:35:00,35.91,35.92,35.87,35.9,104415.0,34.2239,34.2334,34.1858,34.2144,104415.0
2022-01-20 11:40:00,35.9,35.91,35.81,35.84,120808.0,34.2144,34.2239,34.1286,34.1572,120808.0
2022-01-20 11:45:00,35.84,35.87,35.81,35.87,126520.0,34.1572,34.1858,34.1286,34.1858,126520.0
2022-01-20 11:50:00,35.86,35.9,35.83,35.84,67772.0,34.1762,34.2144,34.1476,34.1572,67772.0
2022-01-20 11:55:00,35.84,35.92,35.84,35.89,69693.0,34.1572,34.2334,34.1572,34.2048,69693.0
2022-01-20 12:00:00,35.89,35.94,35.88,35.9,87066.0,34.2048,34.2525,34.1953,34.2144,87066.0
2022-01-20 12:05:00,35.9,35.92,35.86,35.89,53051.0,34.2144,34.2334,34.1762,34.2048,53051.0
2022-01-20 12:10:00,35.88,35.89,35.82,35.83,80866.0,34.1953,34.2048,34.1381,34.1476,80866.0
2022-01-20 12:15:00,35.84,35.91,35.82,35.91,100637.0,34.1572,34.2239,34.1381,34.2239,100637.0
2022-01-20 12:20:00,35.91,35.91,35.82,35.86,123520.0,34.2239,34.2239,34.1381,34.1762,123520.0
2022-01-20 12:25:00,35.86,35.96,35.85,35.95,92684.0,34.1762,34.2715,34.1667,34.262,92684.0
2022-01-20 12:30:00,35.95,35.96,35.87,35.87,71703.0,34.262,34.2715,34.1858,34.1858,71703.0
2022-01-20 12:35:00,35.88,35.9,35.83,35.84,90831.0,34.1953,34.2144,34.1476,34.1572,90831.0
2022-01-20 12:40:00,35.84,35.88,35.84,35.84,110780.0,34.1572,34.1953,34.1572,34.1572,110780.0
2022-01-20 12:45:00,35.85,35.86,35.82,35.84,85814.0,34.1667,34.1762,34.1381,34.1572,85814.0
2022-01-20 12:50:00,35.84,35.84,35.8,35.8,101621.0,34.1572,34.1572,34.1191,34.1191,101621.0
2022-01-20 12:55:00,35.8,35.85,35.77,35.81,67128.0,34.1191,34.1667,34.0905,34.1286,67128.0
2022-01-20 13:00:00,35.82,35.84,35.79,35.8,84247.0,34.1381,34.1572,34.1095,34.1191,84247.0
2022-01-20 13:05:00,35.8,35.83,35.78,35.8,96541.0,34.1191,34.1476,34.1,34.1191,96541.0
2022-01-20 13:10:00,35.8,35.84,35.77,35.84,100352.0,34.1191,34.1572,34.0905,34.1572,100352.0
2022-01-20 13:15:00,35.84,35.84,35.79,35.82,87051.0,34.1572,34.1572,34.1095,34.1381,87051.0
2022-01-20 13:20:00,35.81,35.82,35.78,35.82,110468.0,34.1286,34.1381,34.1,34.1381,110468.0
2022-01-20 13:25:00,35.82,35.87,35.81,35.82,161279.0,34.1381,34.1858,34.1286,34.1381,161279.0
2022-01-20 13:30:00,35.83,35.89,35.81,35.84,94520.0,34.1476,34.2048,34.1286,34.1572,94520.0
2022-01-20 13:35:00,35.84,35.85,35.81,35.82,143957.0,34.1572,34.1667,34.1286,34.1381,143957.0
2022-01-20 13:40:00,35.83,35.84,35.77,35.78,199854.0,34.1476,34.1572,34.0905,34.1,199854.0
2022-01-20 13:45:00,35.77,35.85,35.74,35.84,137224.0,34.0905,34.1667,34.0619,34.1572,137224.0
2022-01-20 13:50:00,35.84,35.85,35.82,35.84,86817.0,34.1572,34.1667,34.1381,34.1572,86817.0
2022-01-20 13:55:00,35.84,35.85,35.8,35.8,146098.0,34.1572,34.1667,34.1191,34.1191,146098.0
2022-01-20 14:00:00,35.8,35.95,35.8,35.95,275724.0,34.1191,34.262,34.1191,34.262,275724.0
2022-01-20 14:05:00,35.95,35.95,35.86,35.9,212186.0,34.262,34.262,34.1762,34.2144,212186.0
2022-01-20 14:10:00,35.9,35.96,35.82,35.83,128031.0,34.2144,34.2715,34.1381,34.1476,128031.0
2022-01-20 14:15:00,35.82,35.86,35.8,35.81,104879.0,34.1381,34.1762,34.1191,34.1286,104879.0
2022-01-20 14:20:00,35.82,35.83,35.8,35.82,113404.0,34.1381,34.1476,34.1191,34.1381,113404.0
2022-01-20 14:25:00,35.82,35.83,35.74,35.75,119846.0,34.1381,34.1476,34.0619,34.0714,119846.0
2022-01-20 14:30:00,35.75,35.75,35.7,35.7,117588.0,34.0714,34.0714,34.0238,34.0238,117588.0
2022-01-20 14:35:00,35.71,35.71,35.62,35.63,291256.0,34.0333,34.0333,33.9475,33.957,291256.0
2022-01-20 14:40:00,35.63,35.64,35.57,35.59,216643.0,33.957,33.9666,33.8999,33.9189,216643.0
2022-01-20 14:45:00,35.59,35.65,35.58,35.62,197640.0,33.9189,33.9761,33.9094,33.9475,197640.0
2022-01-20 14:50:00,35.62,35.66,35.61,35.66,141924.0,33.9475,33.9856,33.938,33.9856,141924.0
2022-01-20 14:55:00,35.65,35.69,35.64,35.64,80137.0,33.9761,34.0142,33.9666,33.9666,80137.0
2022-01-20 15:00:00,35.64,35.69,35.63,35.66,190862.0,33.9666,34.0142,33.957,33.9856,190862.0
2022-01-20 15:05:00,35.65,35.67,35.54,35.55,208095.0,33.9761,33.9952,33.8713,33.8808,208095.0
2022-01-20 15:10:00,35.54,35.6,35.54,35.54,216241.0,33.8713,33.9284,33.8713,33.8713,216241.0
2022-01-20 15:15:00,35.54,35.58,35.53,35.57,257679.0,33.8713,33.9094,33.8617,33.8999,257679.0
2022-01-20 15:20:00,35.56,35.58,35.53,35.54,207538.0,33.8903,33.9094,33.8617,33.8713,207538.0
2022-01-20 15:25:00,35.54,35.54,35.49,35.51,240510.0,33.8713,33.8713,33.8236,33.8427,240510.0
2022-01-20 15:30:00,35.51,35.52,35.41,35.47,288504.0,33.8427,33.8522,33.7474,33.8046,288504.0
2022-01-20 15:35:00,35.47,35.47,35.39,35.41,353647.0,33.8046,33.8046,33.7283,33.7474,353647.0
2022-01-20 15:40:00,35.42,35.48,35.41,35.45,436018.0,33.7569,33.8141,33.7474,33.7855,436018.0
2022-01-20 15:45:00,35.45,35.45,35.28,35.29,642783.0,33.7855,33.7855,33.6235,33.633,642783.0
2022-01-20 15:50:00,35.28,35.35,35.25,35.29,648146.0,33.6235,33.6902,33.5949,33.633,648146.0
2022-01-20 15:55:00,35.29,35.3,35.18,35.23,1080695.0,33.633,33.6425,33.5282,33.5758,1080695.0
2022-01-21 09:30:00,35.05,35.14,33.95,34.14,1265759.0,33.4043,33.49,32.3559,32.537,1265759.0
2022-01-21 09:35:00,34.14,34.14,33.48,33.5,679561.0,32.537,32.537,31.908,31.927,679561.0
2022-01-21 09:40:00,33.48,33.9,33.41,33.55,418149.0,31.908,32.3083,31.8413,31.9747,418149.0
2022-01-21 09:45:00,33.55,33.94,33.51,33.7,431045.0,31.9747,32.3464,31.9366,32.1177,431045.0
2022-01-21 09:50:00,33.7,33.8,33.61,33.77,334000.0,32.1177,32.213,32.0319,32.1844,334000.0
2022-01-21 09:55:00,33.77,33.89,33.62,33.67,475033.0,32.1844,32.2987,32.0414,32.0891,475033.0
2022-01-21 10:00:00,33.68,33.78,33.45,33.48,407314.0,32.0986,32.1939,31.8794,31.908,407314.0
2022-01-21 10:05:00,33.48,33.85,33.48,33.73,397567.0,31.908,32.2606,31.908,32.1462,397567.0
2022-01-21 10:10:00,33.73,33.74,33.57,33.67,330522.0,32.1462,32.1558,31.9938,32.0891,330522.0
2022-01-21 10:15:00,33.66,33.76,33.58,33.62,247678.0,32.0795,32.1748,32.0033,32.0414,247678.0
2022-01-21 10:20:00,33.62,33.97,33.55,33.95,414544.0,32.0414,32.375,31.9747,32.3559,414544.0
2022-01-21 10:25:00,33.95,34.2,33.87,33.98,465680.0,32.3559,32.5942,32.2797,32.3845,465680.0
2022-01-21 10:30:00,33.98,34.15,33.93,34.07,233887.0,32.3845,32.5465,32.3369,32.4703,233887.0
2022-01-21 10:35:00,34.07,34.41,34.03,34.17,324523.0,32.4703,32.7943,32.4322,32.5656,324523.0
2022-01-21 10:40:00,34.15,34.27,33.98,34.27,195623.0,32.5465,32.6609,32.3845,32.6609,195623.0
2022-01-21 10:45:00,34.25,34.41,34.09,34.37,260448.0,32.6418,32.7943,32.4893,32.7562,260448.0
2022-01-21 10:50:00,34.37,34.62,34.37,34.42,211219.0,32.7562,32.9945,32.7562,32.8039,211219.0
2022-01-21 10:55:00,34.42,34.61,34.42,34.55,222459.0,32.8039,32.9849,32.8039,32.9277,222459.0
2022-01-21 11:00:00,34.55,34.59,34.5,34.55,203951.0,32.9277,32.9659,32.8801,32.9277,203951.0
2022-01-21 11:05:00,34.54,34.69,34.53,34.69,146382.0,32.9182,33.0612,32.9087,33.0612,146382.0
2022-01-21 11:10:00,34.69,34.7,34.52,34.66,238564.0,33.0612,33.0707,32.8992,33.0326,238564.0
2022-01-21 11:15:00,34.66,34.83,34.58,34.75,239583.0,33.0326,33.1946,32.9563,33.1184,239583.0
2022-01-21 11:20:00,34.75,34.82,34.56,34.59,368830.0,33.1184,33.1851,32.9373,32.9659,368830.0
2022-01-21 11:25:00,34.57,34.7,34.57,34.69,403142.0,32.9468,33.0707,32.9468,33.0612,403142.0
2022-01-21 11:30:00,34.69,34.69,34.52,34.67,148249.0,33.0612,33.0612,32.8992,33.0421,148249.0
2022-01-21 11:35:00,34.68,34.72,34.51,34.58,93850.0,33.0516,33.0898,32.8896,32.9563,93850.0
2022-01-21 11:40:00,34.59,34.68,34.52,34.53,148300.0,32.9659,33.0516,32.8992,32.9087,148300.0
2022-01-21 11:45:00,34.54,34.54,34.39,34.46,161832.0,32.9182,32.9182,32.7753,32.842,161832.0
2022-01-21 11:50:00,34.46,34.47,34.39,34.41,115634.0,32.842,32.8515,32.7753,32.7943,115634.0
2022-01-21 11:55:00,34.41,34.45,34.33,34.35,94297.0,32.7943,32.8324,32.7181,32.7371,94297.0
2022-01-21 12:00:00,34.34,34.44,34.29,34.34,157612.0,32.7276,32.8229,32.68,32.7276,157612.0
2022-01-21 12:05:00,34.35,34.39,34.31,34.34,128476.0,32.7371,32.7753,32.699,32.7276,128476.0
2022-01-21 12:10:00,34.34,34.36,34.28,34.32,150096.0,32.7276,32.7467,32.6704,32.7085,150096.0
2022-01-21 12:15:00,34.32,34.4,34.25,34.3,118213.0,32.7085,32.7848,32.6418,32.6895,118213.0
2022-01-21 12:20:00,34.29,34.41,34.26,34.39,149667.0,32.68,32.7943,32.6514,32.7753,149667.0
2022-01-21 12:25:00,34.39,34.49,34.36,34.37,178747.0,32.7753,32.8706,32.7467,32.7562,178747.0
2022-01-21 12:30:00,34.37,34.39,34.24,34.27,132057.0,32.7562,32.7753,32.6323,32.6609,132057.0
2022-01-21 12:35:00,34.28,34.31,34.12,34.21,132279.0,32.6704,32.699,32.5179,32.6037,132279.0
2022-01-21 12:40:00,34.22,34.29,34.16,34.18,99131.0,32.6132,32.68,32.5561,32.5751,99131.0
2022-01-21 12:45:00,34.18,34.21,34.07,34.08,120959.0,32.5751,32.6037,32.4703,32.4798,120959.0
2022-01-21 12:50:00,34.08,34.12,34.05,34.07,88750.0,32.4798,32.5179,32.4512,32.4703,88750.0
2022-01-21 12:55:00,34.07,34.14,34.0,34.11,122922.0,32.4703,32.537,32.4036,32.5084,122922.0
2022-01-21 13:00:00,34.11,34.2,34.1,34.18,89703.0,32.5084,32.5942,32.4989,32.5751,89703.0
2022-01-21 13:05:00,34.17,34.19,34.09,34.11,103114.0,32.5656,32.5847,32.4893,32.5084,103114.0
2022-01-21 13:10:00,34.11,34.23,34.1,34.2,141716.0,32.5084,32.6228,32.4989,32.5942,141716.0
2022-01-21 13:15:00,34.19,34.19,34.01,34.06,130247.0,32.5847,32.5847,32.4131,32.4608,130247.0
2022-01-21 13:20:00,34.05,34.06,33.93,33.98,151807.0,32.4512,32.4608,32.3369,32.3845,151807.0
2022-01-21 13:25:00,33.98,34.05,33.93,34.02,87552.0,32.3845,32.4512,32.3369,32.4226,87552.0
2022-01-21 13:30:00,34.02,34.13,34.0,34.08,99415.0,32.4226,32.5275,32.4036,32.4798,99415.0
2022-01-21 13:35:00,34.07,34.15,34.07,34.11,189867.0,32.4703,32.5465,32.4703,32.5084,189867.0
2022-01-21 13:40:00,34.12,34.12,33.99,34.01,112945.0,32.5179,32.5179,32.394,32.4131,112945.0
2022-01-21 13:45:00,34.01,34.08,33.91,34.07,165916.0,32.4131,32.4798,32.3178,32.4703,165916.0
2022-01-21 13:50:00,34.06,34.1,33.99,34.06,176316.0,32.4608,32.4989,32.394,32.4608,176316.0
2022-01-21 13:55:00,34.06,34.06,33.93,33.98,139901.0,32.4608,32.4608,32.3369,32.3845,139901.0
2022-01-21 14:00:00,33.99,34.08,33.96,34.05,111378.0,32.394,32.4798,32.3655,32.4512,111378.0
2022-01-21 14:05:00,34.06,34.16,34.01,34.02,122195.0,32.4608,32.5561,32.4131,32.4226,122195.0
2022-01-21 14:10:00,34.02,34.1,34.0,34.04,89587.0,32.4226,32.4989,32.4036,32.4417,89587.0
2022-01-21 14:15:00,34.05,34.08,33.93,33.94,119227.0,32.4512,32.4798,32.3369,32.3464,119227.0
2022-01-21 14:20:00,33.94,33.95,33.88,33.95,140841.0,32.3464,32.3559,32.2892,32.3559,140841.0
2022-01-21 14:25:00,33.94,33.94,33.77,33.81,128783.0,32.3464,32.3464,32.1844,32.2225,128783.0
2022-01-21 14:30:00,33.8,33.86,33.78,33.85,109242.0,32.213,32.2701,32.1939,32.2606,109242.0
2022-01-21 14:35:00,33.86,33.9,33.8,33.89,149369.0,32.2701,32.3083,32.213,32.2987,149369.0
2022-01-21 14:40:00,33.88,33.92,33.82,33.84,123100.0,32.2892,32.3273,32.232,32.2511,123100.0
2022-01-21 14:45:00,33.84,33.86,33.79,33.83,148189.0,32.2511,32.2701,32.2034,32.2416,148189.0
2022-01-21 14:50:00,33.83,33.83,33.75,33.78,178382.0,32.2416,32.2416,32.1653,32.1939,178382.0
2022-01-21 14:55:00,33.78,33.79,33.67,33.7,222271.0,32.1939,32.2034,32.0891,32.1177,222271.0
2022-01-21 15:00:00,33.7,33.72,33.63,33.64,205751.0,32.1177,32.1367,32.0509,32.0605,205751.0
2022-01-21 15:05:00,33.65,33.67,33.56,33.64,778119.0,32.07,32.0891,31.9842,32.0605,778119.0
2022-01-21 15:10:00,33.64,33.74,33.62,33.7,165335.0,32.0605,32.1558,32.0414,32.1177,165335.0
2022-01-21 15:15:00,33.7,33.79,33.66,33.79,193361.0,32.1177,32.2034,32.0795,32.2034,193361.0
2022-01-21 15:20:00,33.79,33.84,33.73,33.82,247351.0,32.2034,32.2511,32.1462,32.232,247351.0
2022-01-21 15:25:00,33.82,33.83,33.68,33.73,233963.0,32.232,32.2416,32.0986,32.1462,233963.0
2022-01-21 15:30:00,33.73,33.82,33.73,33.77,288543.0,32.1462,32.232,32.1462,32.1844,288543.0
2022-01-21 15:35:00,33.77,33.87,33.76,33.86,359312.0,32.1844,32.2797,32.1748,32.2701,359312.0
2022-01-21 15:40:00,33.86,33.96,33.85,33.91,399506.0,32.2701,32.3655,32.2606,32.3178,399506.0
2022-01-21 15:45:00,33.92,34.04,33.87,34.03,536702.0,32.3273,32.4417,32.2797,32.4322,536702.0
2022-01-21 15:50:00,34.02,34.09,33.86,33.95,1251311.0,32.4226,32.4893,32.2701,32.3559,1251311.0
2022-01-21 15:55:00,33.95,34.16,33.94,34.12,3977862.0,32.3559,32.5561,32.3464,32.5179,3977862.0
2022-01-24 09:30:00,34.36,34.47,33.72,33.95,840736.0,32.7467,32.8515,32.1367,32.3559,840736.0
2022-01-24 09:35:00,33.95,34.15,33.89,34.01,312342.0,32.3559,32.5465,32.2987,32.4131,312342.0
2022-01-24 09:40:00,34.01,34.2,33.86,33.91,372369.0,32.4131,32.5942,32.2701,32.3178,372369.0
2022-01-24 09:45:00,33.9,34.03,33.81,33.97,330874.0,32.3083,32.4322,32.2225,32.375,330874.0
2022-01-24 09:50:00,33.97,34.01,33.78,33.82,364378.0,32.375,32.4131,32.1939,32.232,364378.0
2022-01-24 09:55:00,33.82,33.85,33.61,33.65,417306.0,32.232,32.2606,32.0319,32.07,417306.0
2022-01-24 10:00:00,33.65,33.75,33.52,33.53,398897.0,32.07,32.1653,31.9461,31.9556,398897.0
2022-01-24 10:05:00,33.53,33.69,33.44,33.47,337241.0,31.9556,32.1081,31.8699,31.8985,337241.0
2022-01-24 10:10:00,33.47,33.67,33.41,33.67,292930.0,31.8985,32.0891,31.8413,32.0891,292930.0
2022-01-24 10:15:00,33.66,33.7,33.53,33.62,314083.0,32.0795,32.1177,31.9556,32.0414,314083.0
2022-01-24 10:20:00,33.62,33.67,33.49,33.66,373800.0,32.0414,32.0891,31.9175,32.0795,373800.0
2022-01-24 10:25:00,33.66,33.87,33.66,33.81,204105.0,32.0795,32.2797,32.0795,32.2225,204105.0
2022-01-24 10:30:00,33.8,33.94,33.8,33.89,132184.0,32.213,32.3464,32.213,32.2987,132184.0
2022-01-24 10:35:00,33.88,34.01,33.83,34.0,164681.0,32.2892,32.4131,32.2416,32.4036,164681.0
2022-01-24 10:40:00,34.0,34.12,33.95,34.11,148242.0,32.4036,32.5179,32.3559,32.5084,148242.0
2022-01-24 10:45:00,34.1,34.1,33.82,33.9,189277.0,32.4989,32.4989,32.232,32.3083,189277.0
2022-01-24 10:50:00,33.9,33.98,33.86,33.98,202936.0,32.3083,32.3845,32.2701,32.3845,202936.0
2022-01-24 10:55:00,33.97,33.98,33.65,33.68,359361.0,32.375,32.3845,32.07,32.0986,359361.0
2022-01-24 11:00:00,33.68,33.72,33.61,33.69,210630.0,32.0986,32.1367,32.0319,32.1081,210630.0
2022-01-24 11:05:00,33.7,33.81,33.66,33.77,172365.0,32.1177,32.2225,32.0795,32.1844,172365.0
2022-01-24 11:10:00,33.76,33.79,33.66,33.68,504547.0,32.1748,32.2034,32.0795,32.0986,504547.0
2022-01-24 11:15:00,33.67,33.75,33.65,33.75,148633.0,32.0891,32.1653,32.07,32.1653,148633.0
2022-01-24 11:20:00,33.74,33.82,33.71,33.78,161424.0,32.1558,32.232,32.1272,32.1939,161424.0
2022-01-24 11:25:00,33.78,33.92,33.71,33.91,210081.0,32.1939,32.3273,32.1272,32.3178,210081.0
2022-01-24 11:30:00,33.91,33.94,33.83,33.85,193909.0,32.3178,32.3464,32.2416,32.2606,193909.0
2022-01-24 11:35:00,33.85,33.86,33.65,33.74,173115.0,32.2606,32.2701,32.07,32.1558,173115.0
2022-01-24 11:40:00,33.75,33.79,33.67,33.73,175111.0,32.1653,32.2034,32.0891,32.1462,175111.0
2022-01-24 11:45:00,33.73,33.77,33.55,33.55,162242.0,32.1462,32.1844,31.9747,31.9747,162242.0
2022-01-24 11:50:00,33.54,33.73,33.53,33.72,184853.0,31.9652,32.1462,31.9556,32.1367,184853.0
2022-01-24 11:55:00,33.72,33.81,33.71,33.8,154752.0,32.1367,32.2225,32.1272,32.213,154752.0
2022-01-24 12:00:00,33.81,33.82,33.71,33.73,158162.0,32.2225,32.232,32.1272,32.1462,158162.0
2022-01-24 12:05:00,33.73,33.76,33.66,33.7,113892.0,32.1462,32.1748,32.0795,32.1177,113892.0
2022-01-24 12:10:00,33.7,33.76,33.63,33.69,133967.0,32.1177,32.1748,32.0509,32.1081,133967.0
2022-01-24 12:15:00,33.69,33.69,33.6,33.69,158705.0,32.1081,32.1081,32.0224,32.1081,158705.0
2022-01-24 12:20:00,33.68,33.76,33.64,33.7,150231.0,32.0986,32.1748,32.0605,32.1177,150231.0
2022-01-24 12:25:00,33.69,33.73,33.58,33.67,143637.0,32.1081,32.1462,32.0033,32.0891,143637.0
2022-01-24 12:30:00,33.66,33.66,33.54,33.55,193937.0,32.0795,32.0795,31.9652,31.9747,193937.0
2022-01-24 12:35:00,33.55,33.56,33.4,33.47,160412.0,31.9747,31.9842,31.8317,31.8985,160412.0
2022-01-24 12:40:00,33.46,33.58,33.39,33.54,122487.0,31.8889,32.0033,31.8222,31.9652,122487.0
2022-01-24 12:45:00,33.55,33.62,33.54,33.6,95398.0,31.9747,32.0414,31.9652,32.0224,95398.0
2022-01-24 12:50:00,33.59,33.71,33.54,33.71,113200.0,32.0128,32.1272,31.9652,32.1272,113200.0
2022-01-24 12:55:00,33.71,33.77,33.68,33.72,193183.0,32.1272,32.1844,32.0986,32.1367,193183.0
2022-01-24 13:00:00,33.71,33.74,33.65,33.7,149034.0,32.1272,32.1558,32.07,32.1177,149034.0
2022-01-24 13:05:00,33.69,33.74,33.61,33.72,138780.0,32.1081,32.1558,32.0319,32.1367,138780.0
2022-01-24 13:10:00,33.71,33.79,33.69,33.76,145067.0,32.1272,32.2034,32.1081,32.1748,145067.0
2022-01-24 13:15:00,33.77,33.81,33.75,33.78,188614.0,32.1844,32.2225,32.1653,32.1939,188614.0
2022-01-24 13:20:00,33.79,33.8,33.68,33.7,216934.0,32.2034,32.213,32.0986,32.1177,216934.0
2022-01-24 13:25:00,33.7,33.71,33.52,33.63,287711.0,32.1177,32.1272,31.9461,32.0509,287711.0
2022-01-24 13:30:00,33.63,33.77,33.59,33.76,264064.0,32.0509,32.1844,32.0128,32.1748,264064.0
2022-01-24 13:35:00,33.76,33.76,33.62,33.7,277449.0,32.1748,32.1748,32.0414,32.1177,277449.0
2022-01-24 13:40:00,33.69,33.71,33.55,33.57,131814.0,32.1081,32.1272,31.9747,31.9938,131814.0
2022-01-24 13:45:00,33.57,33.8,33.57,33.8,118124.0,31.9938,32.213,31.9938,32.213,118124.0
2022-01-24 13:50:00,33.8,33.86,33.76,33.8,226222.0,32.213,32.2701,32.1748,32.213,226222.0
2022-01-24 13:55:00,33.8,33.93,33.78,33.91,207028.0,32.213,32.3369,32.1939,32.3178,207028.0
2022-01-24 14:00:00,33.91,34.01,33.89,33.92,383294.0,32.3178,32.4131,32.2987,32.3273,383294.0
2022-01-24 14:05:00,33.92,34.0,33.92,33.95,237435.0,32.3273,32.4036,32.3273,32.3559,237435.0
2022-01-24 14:10:00,33.95,34.0,33.77,33.82,180321.0,32.3559,32.4036,32.1844,32.232,180321.0
2022-01-24 14:15:00,33.83,33.85,33.72,33.72,139485.0,32.2416,32.2606,32.1367,32.1367,139485.0
2022-01-24 14:20:00,33.72,33.8,33.58,33.59,179612.0,32.1367,32.213,32.0033,32.0128,179612.0
2022-01-24 14:25:00,33.58,33.64,33.54,33.6,179599.0,32.0033,32.0605,31.9652,32.0224,179599.0
2022-01-24 14:30:00,33.59,33.72,33.58,33.63,141488.0,32.0128,32.1367,32.0033,32.0509,141488.0
2022-01-24 14:35:00,33.63,33.67,33.52,33.57,124918.0,32.0509,32.0891,31.9461,31.9938,124918.0
2022-01-24 14:40:00,33.57,33.63,33.53,33.6,125752.0,31.9938,32.0509,31.9556,32.0224,125752.0
2022-01-24 14:45:00,33.59,33.69,33.52,33.67,209678.0,32.0128,32.1081,31.9461,32.0891,209678.0
2022-01-24 14:50:00,33.68,33.74,33.65,33.73,138858.0,32.0986,32.1558,32.07,32.1462,138858.0
2022-01-24 14:55:00,33.73,33.9,33.71,33.88,142664.0,32.1462,32.3083,32.1272,32.2892,142664.0
2022-01-24 15:00:00,33.88,34.0,33.86,33.92,150136.0,32.2892,32.4036,32.2701,32.3273,150136.0
2022-01-24 15:05:00,33.91,33.95,33.87,33.93,113418.0,32.3178,32.3559,32.2797,32.3369,113418.0
2022-01-24 15:10:00,33.93,34.0,33.93,34.0,134962.0,32.3369,32.4036,32.3369,32.4036,134962.0
2022-01-24 15:15:00,34.0,34.04,33.89,33.92,235227.0,32.4036,32.4417,32.2987,32.3273,235227.0
2022-01-24 15:20:00,33.93,34.0,33.92,33.97,224388.0,32.3369,32.4036,32.3273,32.375,224388.0
2022-01-24 15:25:00,33.97,34.01,33.89,33.98,320475.0,32.375,32.4131,32.2987,32.3845,320475.0
2022-01-24 15:30:00,33.99,34.13,33.92,34.09,463780.0,32.394,32.5275,32.3273,32.4893,463780.0
2022-01-24 15:35:00,34.08,34.1,34.0,34.08,390394.0,32.4798,32.4989,32.4036,32.4798,390394.0
2022-01-24 15:40:00,34.08,34.09,33.96,34.0,455025.0,32.4798,32.4893,32.3655,32.4036,455025.0
2022-01-24 15:45:00,34.0,34.26,34.0,34.24,323760.0,32.4036,32.6514,32.4036,32.6323,323760.0
2022-01-24 15:50:00,34.24,34.5,34.24,34.38,965378.0,32.6323,32.8801,32.6323,32.7657,965378.0
2022-01-24 15:55:00,34.39,34.41,34.3,34.36,2377885.0,32.7753,32.7943,32.6895,32.7467,2377885.0
2022-01-25 09:30:00,33.65,33.9,33.57,33.84,379010.0,32.07,32.3083,31.9938,32.2511,379010.0
2022-01-25 09:35:00,33.83,33.98,33.82,33.84,214319.0,32.2416,32.3845,32.232,32.2511,214319.0
2022-01-25 09:40:00,33.82,33.93,33.73,33.87,188398.0,32.232,32.3369,32.1462,32.2797,188398.0
2022-01-25 09:45:00,33.87,33.87,33.73,33.74,131716.0,32.2797,32.2797,32.1462,32.1558,131716.0
2022-01-25 09:50:00,33.73,33.79,33.58,33.59,129609.0,32.1462,32.2034,32.0033,32.0128,129609.0
2022-01-25 09:55:00,33.6,33.66,33.55,33.58,141706.0,32.0224,32.0795,31.9747,32.0033,141706.0
2022-01-25 10:00:00,33.58,33.68,33.42,33.47,194417.0,32.0033,32.0986,31.8508,31.8985,194417.0
2022-01-25 10:05:00,33.48,33.49,33.31,33.47,147668.0,31.908,31.9175,31.746,31.8985,147668.0
2022-01-25 10:10:00,33.46,33.61,33.41,33.61,153916.0,31.8889,32.0319,31.8413,32.0319,153916.0
2022-01-25 10:15:00,33.6,33.64,33.54,33.61,186640.0,32.0224,32.0605,31.9652,32.0319,186640.0
2022-01-25 10:20:00,33.61,33.7,33.56,33.66,165636.0,32.0319,32.1177,31.9842,32.0795,165636.0
2022-01-25 10:25:00,33.66,33.85,33.62,33.84,142478.0,32.0795,32.2606,32.0414,32.2511,142478.0
2022-01-25 10:30:00,33.84,33.88,33.8,33.82,113292.0,32.2511,32.2892,32.213,32.232,113292.0
2022-01-25 10:35:00,33.83,33.87,33.7,33.77,182831.0,32.2416,32.2797,32.1177,32.1844,182831.0
2022-01-25 10:40:00,33.79,33.93,33.78,33.92,134207.0,32.2034,32.3369,32.1939,32.3273,134207.0
2022-01-25 10:45:00,33.92,33.93,33.82,33.88,140608.0,32.3273,32.3369,32.232,32.2892,140608.0
2022-01-25 10:50:00,33.87,33.89,33.71,33.73,149182.0,32.2797,32.2987,32.1272,32.1462,149182.0
2022-01-25 10:55:00,33.74,33.78,33.59,33.63,146640.0,32.1558,32.1939,32.0128,32.0509,146640.0
2022-01-25 11:00:00,33.63,33.65,33.57,33.61,107142.0,32.0509,32.07,31.9938,32.0319,107142.0
2022-01-25 11:05:00,33.61,33.66,33.51,33.55,123829.0,32.0319,32.0795,31.9366,31.9747,123829.0
2022-01-25 11:10:00,33.56,33.6,33.52,33.57,119261.0,31.9842,32.0224,31.9461,31.9938,119261.0
2022-01-25 11:15:00,33.57,33.76,33.54,33.76,130872.0,31.9938,32.1748,31.9652,32.1748,130872.0
2022-01-25 11:20:00,33.76,33.88,33.75,33.84,106314.0,32.1748,32.2892,32.1653,32.2511,106314.0
2022-01-25 11:25:00,33.84,33.86,33.77,33.8,91150.0,32.2511,32.2701,32.1844,32.213,91150.0
2022-01-25 11:30:00,33.8,33.81,33.7,33.71,96606.0,32.213,32.2225,32.1177,32.1272,96606.0
2022-01-25 11:35:00,33.7,33.73,33.59,33.6,118915.0,32.1177,32.1462,32.0128,32.0224,118915.0
2022-01-25 11:40:00,33.6,33.67,33.57,33.63,97064.0,32.0224,32.0891,31.9938,32.0509,97064.0
2022-01-25 11:45:00,33.63,33.73,33.6,33.7,114305.0,32.0509,32.1462,32.0224,32.1177,114305.0
2022-01-25 11:50:00,33.7,33.79,33.68,33.77,109393.0,32.1177,32.2034,32.0986,32.1844,109393.0
2022-01-25 11:55:00,33.77,33.77,33.55,33.57,130604.0,32.1844,32.1844,31.9747,31.9938,130604.0
2022-01-25 12:00:00,33.56,33.61,33.51,33.61,79363.0,31.9842,32.0319,31.9366,32.0319,79363.0
2022-01-25 12:05:00,33.62,33.71,33.61,33.69,106192.0,32.0414,32.1272,32.0319,32.1081,106192.0
2022-01-25 12:10:00,33.68,33.74,33.64,33.73,81476.0,32.0986,32.1558,32.0605,32.1462,81476.0
2022-01-25 12:15:00,33.74,33.78,33.63,33.67,114484.0,32.1558,32.1939,32.0509,32.0891,114484.0
2022-01-25 12:20:00,33.69,33.81,33.68,33.79,76781.0,32.1081,32.2225,32.0986,32.2034,76781.0
2022-01-25 12:25:00,33.8,33.82,33.75,33.79,83217.0,32.213,32.232,32.1653,32.2034,83217.0
2022-01-25 12:30:00,33.79,33.79,33.66,33.69,158747.0,32.2034,32.2034,32.0795,32.1081,158747.0
2022-01-25 12:35:00,33.7,33.73,33.66,33.68,165763.0,32.1177,32.1462,32.0795,32.0986,165763.0
2022-01-25 12:40:00,33.67,33.7,33.62,33.7,79197.0,32.0891,32.1177,32.0414,32.1177,79197.0
2022-01-25 12:45:00,33.69,33.7,33.54,33.55,152627.0,32.1081,32.1177,31.9652,31.9747,152627.0
2022-01-25 12:50:00,33.55,33.6,33.52,33.56,210454.0,31.9747,32.0224,31.9461,31.9842,210454.0
2022-01-25 12:55:00,33.55,33.57,33.45,33.5,470528.0,31.9747,31.9938,31.8794,31.927,470528.0
2022-01-25 13:00:00,33.5,33.5,33.33,33.34,466644.0,31.927,31.927,31.765,31.7746,466644.0
2022-01-25 13:05:00,33.34,33.37,33.15,33.23,546872.0,31.7746,31.8032,31.5935,31.6697,546872.0
2022-01-25 13:10:00,33.23,33.44,33.21,33.37,233776.0,31.6697,31.8699,31.6507,31.8032,233776.0
2022-01-25 13:15:00,33.38,33.5,33.37,33.49,142014.0,31.8127,31.927,31.8032,31.9175,142014.0
2022-01-25 13:20:00,33.48,33.51,33.45,33.5,125073.0,31.908,31.9366,31.8794,31.927,125073.0
2022-01-25 13:25:00,33.49,33.61,33.47,33.59,233938.0,31.9175,32.0319,31.8985,32.0128,233938.0
2022-01-25 13:30:00,33.59,33.66,33.56,33.66,181963.0,32.0128,32.0795,31.9842,32.0795,181963.0
2022-01-25 13:35:00,33.66,33.7,33.59,33.69,142139.0,32.0795,32.1177,32.0128,32.1081,142139.0
2022-01-25 13:40:00,33.69,33.73,33.62,33.72,164150.0,32.1081,32.1462,32.0414,32.1367,164150.0
2022-01-25 13:45:00,33.71,33.73,33.64,33.71,155427.0,32.1272,32.1462,32.0605,32.1272,155427.0
2022-01-25 13:50:00,33.72,33.76,33.69,33.73,205479.0,32.1367,32.1748,32.1081,32.1462,205479.0
2022-01-25 13:55:00,33.73,33.77,33.7,33.73,236888.0,32.1462,32.1844,32.1177,32.1462,236888.0
2022-01-25 14:00:00,33.73,33.78,33.68,33.71,141496.0,32.1462,32.1939,32.0986,32.1272,141496.0
2022-01-25 14:05:00,33.71,33.77,33.69,33.75,171584.0,32.1272,32.1844,32.1081,32.1653,171584.0
2022-01-25 14:10:00,33.74,33.82,33.74,33.8,158399.0,32.1558,32.232,32.1558,32.213,158399.0
2022-01-25 14:15:00,33.8,33.85,33.78,33.83,135405.0,32.213,32.2606,32.1939,32.2416,135405.0
2022-01-25 14:20:00,33.82,33.86,33.78,33.8,118659.0,32.232,32.2701,32.1939,32.213,118659.0
2022-01-25 14:25:00,33.8,33.83,33.77,33.81,141387.0,32.213,32.2416,32.1844,32.2225,141387.0
2022-01-25 14:30:00,33.8,33.83,33.74,33.75,138012.0,32.213,32.2416,32.1558,32.1653,138012.0
2022-01-25 14:35:00,33.75,33.84,33.74,33.81,128880.0,32.1653,32.2511,32.1558,32.2225,128880.0
2022-01-25 14:40:00,33.82,33.9,33.82,33.89,131739.0,32.232,32.3083,32.232,32.2987,131739.0
2022-01-25 14:45:00,33.9,33.96,33.88,33.91,212896.0,32.3083,32.3655,32.2892,32.3178,212896.0
2022-01-25 14:50:00,33.9,33.99,33.89,33.97,104428.0,32.3083,32.394,32.2987,32.375,104428.0
2022-01-25 14:55:00,33.96,34.01,33.92,33.97,176327.0,32.3655,32.4131,32.3273,32.375,176327.0
2022-01-25 15:00:00,33.97,33.99,33.9,33.94,214648.0,32.375,32.394,32.3083,32.3464,214648.0
2022-01-25 15:05:00,33.93,33.94,33.85,33.86,152127.0,32.3369,32.3464,32.2606,32.2701,152127.0
2022-01-25 15:10:00,33.87,33.92,33.82,33.9,157424.0,32.2797,32.3273,32.232,32.3083,157424.0
2022-01-25 15:15:00,33.9,33.99,33.89,33.98,130267.0,32.3083,32.394,32.2987,32.3845,130267.0
2022-01-25 15:20:00,33.99,33.99,33.89,33.9,173477.0,32.394,32.394,32.2987,32.3083,173477.0
2022-01-25 15:25:00,33.89,33.89,33.82,33.84,133191.0,32.2987,32.2987,32.232,32.2511,133191.0
2022-01-25 15:30:00,33.85,33.85,33.74,33.75,251249.0,32.2606,32.2606,32.1558,32.1653,251249.0
2022-01-25 15:35:00,33.75,33.85,33.72,33.8,324095.0,32.1653,32.2606,32.1367,32.213,324095.0
2022-01-25 15:40:00,33.81,33.89,33.77,33.78,367651.0,32.2225,32.2987,32.1844,32.1939,367651.0
2022-01-25 15:45:00,33.79,33.83,33.71,33.73,531399.0,32.2034,32.2416,32.1272,32.1462,531399.0
2022-01-25 15:50:00,33.72,33.73,33.64,33.72,650326.0,32.1367,32.1462,32.0605,32.1367,650326.0
2022-01-25 15:55:00,33.7,33.77,33.63,33.72,2086178.0,32.1177,32.1844,32.0509,32.1367,2086178.0
2022-01-26 09:30:00,33.96,34.12,33.79,34.11,442928.0,32.3655,32.5179,32.2034,32.5084,442928.0
2022-01-26 09:35:00,34.11,34.22,34.03,34.16,376539.0,32.5084,32.6132,32.4322,32.5561,376539.0
2022-01-26 09:40:00,34.16,34.22,34.08,34.22,140613.0,32.5561,32.6132,32.4798,32.6132,140613.0
2022-01-26 09:45:00,34.23,34.29,34.2,34.27,202416.0,32.6228,32.68,32.5942,32.6609,202416.0
2022-01-26 09:50:00,34.27,34.47,34.26,34.45,342298.0,32.6609,32.8515,32.6514,32.8324,342298.0
2022-01-26 09:55:00,34.45,34.52,34.39,34.52,206273.0,32.8324,32.8992,32.7753,32.8992,206273.0
2022-01-26 10:00:00,34.52,34.82,34.49,34.8,482214.0,32.8992,33.1851,32.8706,33.166,482214.0
2022-01-26 10:05:00,34.8,34.8,34.62,34.63,459376.0,33.166,33.166,32.9945,33.004,459376.0
2022-01-26 10:10:00,34.63,34.63,34.4,34.49,273432.0,33.004,33.004,32.7848,32.8706,273432.0
2022-01-26 10:15:00,34.49,34.49,34.37,34.47,131129.0,32.8706,32.8706,32.7562,32.8515,131129.0
2022-01-26 10:20:00,34.47,34.58,34.37,34.37,146210.0,32.8515,32.9563,32.7562,32.7562,146210.0
2022-01-26 10:25:00,34.37,34.38,34.19,34.24,131318.0,32.7562,32.7657,32.5847,32.6323,131318.0
2022-01-26 10:30:00,34.24,34.24,34.14,34.22,137764.0,32.6323,32.6323,32.537,32.6132,137764.0
2022-01-26 10:35:00,34.23,34.28,34.17,34.18,105458.0,32.6228,32.6704,32.5656,32.5751,105458.0
2022-01-26 10:40:00,34.19,34.25,34.17,34.2,245976.0,32.5847,32.6418,32.5656,32.5942,245976.0
2022-01-26 10:45:00,34.19,34.27,34.18,34.23,114461.0,32.5847,32.6609,32.5751,32.6228,114461.0
2022-01-26 10:50:00,34.23,34.28,34.21,34.27,123916.0,32.6228,32.6704,32.6037,32.6609,123916.0
2022-01-26 10:55:00,34.27,34.32,34.21,34.3,121431.0,32.6609,32.7085,32.6037,32.6895,121431.0
2022-01-26 11:00:00,34.3,34.35,34.27,34.34,97947.0,32.6895,32.7371,32.6609,32.7276,97947.0
2022-01-26 11:05:00,34.33,34.39,34.29,34.36,118800.0,32.7181,32.7753,32.68,32.7467,118800.0
2022-01-26 11:10:00,34.35,34.44,34.34,34.41,111234.0,32.7371,32.8229,32.7276,32.7943,111234.0
2022-01-26 11:15:00,34.41,34.42,34.32,34.34,120789.0,32.7943,32.8039,32.7085,32.7276,120789.0
2022-01-26 11:20:00,34.34,34.37,34.29,34.3,137127.0,32.7276,32.7562,32.68,32.6895,137127.0
2022-01-26 11:25:00,34.31,34.35,34.27,34.3,220483.0,32.699,32.7371,32.6609,32.6895,220483.0
2022-01-26 11:30:00,34.29,34.34,34.26,34.28,232750.0,32.68,32.7276,32.6514,32.6704,232750.0
2022-01-26 11:35:00,34.29,34.32,34.21,34.27,130363.0,32.68,32.7085,32.6037,32.6609,130363.0
2022-01-26 11:40:00,34.27,34.42,34.26,34.41,97232.0,32.6609,32.8039,32.6514,32.7943,97232.0
2022-01-26 11:45:00,34.41,34.44,34.35,34.36,63997.0,32.7943,32.8229,32.7371,32.7467,63997.0
2022-01-26 11:50:00,34.36,34.37,34.28,34.34,182403.0,32.7467,32.7562,32.6704,32.7276,182403.0
2022-01-26 11:55:00,34.35,34.41,34.31,34.36,110394.0,32.7371,32.7943,32.699,32.7467,110394.0
2022-01-26 12:00:00,34.37,34.4,34.26,34.27,136099.0,32.7562,32.7848,32.6514,32.6609,136099.0
2022-01-26 12:05:00,34.27,34.3,34.26,34.29,49242.0,32.6609,32.6895,32.6514,32.68,49242.0
2022-01-26 12:10:00,34.28,34.32,34.26,34.3,57639.0,32.6704,32.7085,32.6514,32.6895,57639.0
2022-01-26 12:15:00,34.29,34.32,34.28,34.3,64414.0,32.68,32.7085,32.6704,32.6895,64414.0
2022-01-26 12:20:00,34.29,34.31,34.25,34.25,62065.0,32.68,32.699,32.6418,32.6418,62065.0
2022-01-26 12:25:00,34.25,34.31,34.25,34.28,78064.0,32.6418,32.699,32.6418,32.6704,78064.0
2022-01-26 12:30:00,34.28,34.31,34.26,34.3,106615.0,32.6704,32.699,32.6514,32.6895,106615.0
2022-01-26 12:35:00,34.3,34.33,34.25,34.26,102671.0,32.6895,32.7181,32.6418,32.6514,102671.0
2022-01-26 12:40:00,34.27,34.33,34.24,34.3,75883.0,32.6609,32.7181,32.6323,32.6895,75883.0
2022-01-26 12:45:00,34.3,34.33,34.3,34.3,35263.0,32.6895,32.7181,32.6895,32.6895,35263.0
2022-01-26 12:50:00,34.3,34.33,34.28,34.29,58181.0,32.6895,32.7181,32.6704,32.68,58181.0
2022-01-26 12:55:00,34.29,34.31,34.25,34.3,65358.0,32.68,32.699,32.6418,32.6895,65358.0
2022-01-26 13:00:00,34.31,34.31,34.14,34.18,82315.0,32.699,32.699,32.537,32.5751,82315.0
2022-01-26 13:05:00,34.18,34.22,34.15,34.22,60647.0,32.5751,32.6132,32.5465,32.6132,60647.0
2022-01-26 13:10:00,34.21,34.23,34.18,34.21,41874.0,32.6037,32.6228,32.5751,32.6037,41874.0
2022-01-26 13:15:00,34.22,34.23,34.15,34.16,65310.0,32.6132,32.6228,32.5465,32.5561,65310.0
2022-01-26 13:20:00,34.16,34.18,34.14,34.17,62852.0,32.5561,32.5751,32.537,32.5656,62852.0
2022-01-26 13:25:00,34.18,34.24,34.17,34.22,62849.0,32.5751,32.6323,32.5656,32.6132,62849.0
2022-01-26 13:30:00,34.21,34.26,34.2,34.22,61516.0,32.6037,32.6514,32.5942,32.6132,61516.0
2022-01-26 13:35:00,34.22,34.23,34.17,34.21,62975.0,32.6132,32.6228,32.5656,32.6037,62975.0
2022-01-26 13:40:00,34.21,34.27,34.18,34.26,61527.0,32.6037,32.6609,32.5751,32.6514,61527.0
2022-01-26 13:45:00,34.26,34.26,34.21,34.22,69505.0,32.6514,32.6514,32.6037,32.6132,69505.0
2022-01-26 13:50:00,34.22,34.27,34.2,34.26,52931.0,32.6132,32.6609,32.5942,32.6514,52931.0
2022-01-26 13:55:00,34.25,34.3,34.15,34.16,142707.0,32.6418,32.6895,32.5465,32.5561,142707.0
2022-01-26 14:00:00,34.16,34.34,34.1,34.2,528095.0,32.5561,32.7276,32.4989,32.5942,528095.0
2022-01-26 14:05:00,34.2,34.26,34.09,34.1,160975.0,32.5942,32.6514,32.4893,32.4989,160975.0
2022-01-26 14:10:00,34.1,34.18,33.97,34.01,284220.0,32.4989,32.5751,32.375,32.4131,284220.0
2022-01-26 14:15:00,34.0,34.07,33.99,34.07,174463.0,32.4036,32.4703,32.394,32.4703,174463.0
2022-01-26 14:20:00,34.07,34.11,34.0,34.08,186119.0,32.4703,32.5084,32.4036,32.4798,186119.0
2022-01-26 14:25:00,34.08,34.18,34.07,34.12,561035.0,32.4798,32.5751,32.4703,32.5179,561035.0
2022-01-26 14:30:00,34.12,34.13,33.93,33.96,421208.0,32.5179,32.5275,32.3369,32.3655,421208.0
2022-01-26 14:35:00,33.97,34.13,33.91,34.07,395986.0,32.375,32.5275,32.3178,32.4703,395986.0
2022-01-26 14:40:00,34.07,34.08,33.85,33.85,285437.0,32.4703,32.4798,32.2606,32.2606,285437.0
2022-01-26 14:45:00,33.85,33.86,33.68,33.73,409804.0,32.2606,32.2701,32.0986,32.1462,409804.0
2022-01-26 14:50:00,33.73,33.93,33.72,33.85,250075.0,32.1462,32.3369,32.1367,32.2606,250075.0
2022-01-26 14:55:00,33.84,33.92,33.75,33.91,227763.0,32.2511,32.3273,32.1653,32.3178,227763.0
2022-01-26 15:00:00,33.91,33.91,33.66,33.7,244015.0,32.3178,32.3178,32.0795,32.1177,244015.0
2022-01-26 15:05:00,33.7,33.73,33.54,33.55,225643.0,32.1177,32.1462,31.9652,31.9747,225643.0
2022-01-26 15:10:00,33.55,33.66,33.51,33.52,215978.0,31.9747,32.0795,31.9366,31.9461,215978.0
2022-01-26 15:15:00,33.52,33.61,33.44,33.48,360692.0,31.9461,32.0319,31.8699,31.908,360692.0
2022-01-26 15:20:00,33.48,33.49,33.36,33.47,493115.0,31.908,31.9175,31.7936,31.8985,493115.0
2022-01-26 15:25:00,33.47,33.54,33.39,33.52,420770.0,31.8985,31.9652,31.8222,31.9461,420770.0
2022-01-26 15:30:00,33.52,33.65,33.52,33.57,606623.0,31.9461,32.07,31.9461,31.9938,606623.0
2022-01-26 15:35:00,33.56,33.68,33.53,33.56,405344.0,31.9842,32.0986,31.9556,31.9842,405344.0
2022-01-26 15:40:00,33.56,33.69,33.51,33.57,418141.0,31.9842,32.1081,31.9366,31.9938,418141.0
2022-01-26 15:45:00,33.57,33.71,33.5,33.55,666211.0,31.9938,32.1272,31.927,31.9747,666211.0
2022-01-26 15:50:00,33.56,33.74,33.52,33.7,914358.0,31.9842,32.1558,31.9461,32.1177,914358.0
2022-01-26 15:55:00,33.7,33.77,33.59,33.64,1681826.0,32.1177,32.1844,32.0128,32.0605,1681826.0
2022-01-27 09:30:00,33.95,34.05,33.86,33.9,272400.0,32.3559,32.4512,32.2701,32.3083,272400.0
2022-01-27 09:35:00,33.87,34.01,33.84,33.92,226641.0,32.2797,32.4131,32.2511,32.3273,226641.0
2022-01-27 09:40:00,33.93,33.99,33.91,33.98,194331.0,32.3369,32.394,32.3178,32.3845,194331.0
2022-01-27 09:45:00,33.98,34.08,33.88,34.02,138499.0,32.3845,32.4798,32.2892,32.4226,138499.0
2022-01-27 09:50:00,34.02,34.04,33.98,34.0,190095.0,32.4226,32.4417,32.3845,32.4036,190095.0
2022-01-27 09:55:00,34.0,34.01,33.85,33.95,315427.0,32.4036,32.4131,32.2606,32.3559,315427.0
2022-01-27 10:00:00,33.96,33.98,33.78,33.97,366061.0,32.3655,32.3845,32.1939,32.375,366061.0
2022-01-27 10:05:00,33.96,34.15,33.96,34.09,85646.0,32.3655,32.5465,32.3655,32.4893,85646.0
2022-01-27 10:10:00,34.09,34.09,34.02,34.04,115241.0,32.4893,32.4893,32.4226,32.4417,115241.0
2022-01-27 10:15:00,34.05,34.1,34.0,34.05,121674.0,32.4512,32.4989,32.4036,32.4512,121674.0
2022-01-27 10:20:00,34.04,34.08,34.02,34.03,201164.0,32.4417,32.4798,32.4226,32.4322,201164.0
2022-01-27 10:25:00,34.03,34.04,33.9,33.93,131342.0,32.4322,32.4417,32.3083,32.3369,131342.0
2022-01-27 10:30:00,33.92,33.98,33.83,33.93,128761.0,32.3273,32.3845,32.2416,32.3369,128761.0
2022-01-27 10:35:00,33.94,33.99,33.86,33.9,107660.0,32.3464,32.394,32.2701,32.3083,107660.0
2022-01-27 10:40:00,33.91,34.01,33.86,34.01,157520.0,32.3178,32.4131,32.2701,32.4131,157520.0
2022-01-27 10:45:00,34.01,34.05,33.97,34.04,187708.0,32.4131,32.4512,32.375,32.4417,187708.0
2022-01-27 10:50:00,34.03,34.07,33.99,34.03,93557.0,32.4322,32.4703,32.394,32.4322,93557.0
2022-01-27 10:55:00,34.03,34.07,34.0,34.04,234618.0,32.4322,32.4703,32.4036,32.4417,234618.0
2022-01-27 11:00:00,34.04,34.15,34.03,34.13,205924.0,32.4417,32.5465,32.4322,32.5275,205924.0
2022-01-27 11:05:00,34.12,34.13,34.0,34.02,121561.0,32.5179,32.5275,32.4036,32.4226,121561.0
2022-01-27 11:10:00,34.02,34.04,33.99,34.02,143177.0,32.4226,32.4417,32.394,32.4226,143177.0
2022-01-27 11:15:00,34.02,34.02,33.9,33.97,178629.0,32.4226,32.4226,32.3083,32.375,178629.0
2022-01-27 11:20:00,33.96,33.97,33.85,33.87,126566.0,32.3655,32.375,32.2606,32.2797,126566.0
2022-01-27 11:25:00,33.88,33.89,33.79,33.88,102352.0,32.2892,32.2987,32.2034,32.2892,102352.0
2022-01-27 11:30:00,33.88,34.0,33.87,33.97,91087.0,32.2892,32.4036,32.2797,32.375,91087.0
2022-01-27 11:35:00,33.98,34.03,33.93,33.94,128099.0,32.3845,32.4322,32.3369,32.3464,128099.0
2022-01-27 11:40:00,33.95,34.02,33.94,34.0,165092.0,32.3559,32.4226,32.3464,32.4036,165092.0
2022-01-27 11:45:00,34.0,34.04,33.99,34.03,130654.0,32.4036,32.4417,32.394,32.4322,130654.0
2022-01-27 11:50:00,34.03,34.03,33.98,34.03,87157.0,32.4322,32.4322,32.3845,32.4322,87157.0
2022-01-27 11:55:00,34.03,34.03,33.98,34.02,108179.0,32.4322,32.4322,32.3845,32.4226,108179.0
2022-01-27 12:00:00,34.02,34.04,33.96,34.03,103603.0,32.4226,32.4417,32.3655,32.4322,103603.0
2022-01-27 12:05:00,34.02,34.02,33.88,33.88,46953.0,32.4226,32.4226,32.2892,32.2892,46953.0
2022-01-27 12:10:00,33.88,33.89,33.82,33.86,60979.0,32.2892,32.2987,32.232,32.2701,60979.0
2022-01-27 12:15:00,33.85,33.86,33.68,33.75,101442.0,32.2606,32.2701,32.0986,32.1653,101442.0
2022-01-27 12:20:00,33.75,33.78,33.71,33.74,49871.0,32.1653,32.1939,32.1272,32.1558,49871.0
2022-01-27 12:25:00,33.75,33.75,33.62,33.65,184429.0,32.1653,32.1653,32.0414,32.07,184429.0
2022-01-27 12:30:00,33.65,33.68,33.56,33.61,113943.0,32.07,32.0986,31.9842,32.0319,113943.0
2022-01-27 12:35:00,33.6,33.61,33.52,33.55,84252.0,32.0224,32.0319,31.9461,31.9747,84252.0
2022-01-27 12:40:00,33.55,33.62,33.54,33.59,56405.0,31.9747,32.0414,31.9652,32.0128,56405.0
2022-01-27 12:45:00,33.59,33.59,33.44,33.46,144840.0,32.0128,32.0128,31.8699,31.8889,144840.0
2022-01-27 12:50:00,33.46,33.6,33.46,33.59,91493.0,31.8889,32.0224,31.8889,32.0128,91493.0
2022-01-27 12:55:00,33.59,33.68,33.56,33.56,112688.0,32.0128,32.0986,31.9842,31.9842,112688.0
2022-01-27 13:00:00,33.57,33.59,33.49,33.53,109029.0,31.9938,32.0128,31.9175,31.9556,109029.0
2022-01-27 13:05:00,33.53,33.55,33.43,33.5,60264.0,31.9556,31.9747,31.8603,31.927,60264.0
2022-01-27 13:10:00,33.5,33.53,33.44,33.52,101982.0,31.927,31.9556,31.8699,31.9461,101982.0
2022-01-27 13:15:00,33.52,33.58,33.43,33.44,112843.0,31.9461,32.0033,31.8603,31.8699,112843.0
2022-01-27 13:20:00,33.44,33.45,33.39,33.4,57067.0,31.8699,31.8794,31.8222,31.8317,57067.0
2022-01-27 13:25:00,33.41,33.49,33.41,33.41,54881.0,31.8413,31.9175,31.8413,31.8413,54881.0
2022-01-27 13:30:00,33.42,33.51,33.4,33.51,79472.0,31.8508,31.9366,31.8317,31.9366,79472.0
2022-01-27 13:35:00,33.51,33.56,33.43,33.45,85959.0,31.9366,31.9842,31.8603,31.8794,85959.0
2022-01-27 13:40:00,33.46,33.54,33.43,33.52,118424.0,31.8889,31.9652,31.8603,31.9461,118424.0
2022-01-27 13:45:00,33.53,33.54,33.45,33.52,72892.0,31.9556,31.9652,31.8794,31.9461,72892.0
2022-01-27 13:50:00,33.52,33.52,33.43,33.48,88817.0,31.9461,31.9461,31.8603,31.908,88817.0
2022-01-27 13:55:00,33.49,33.61,33.47,33.56,147292.0,31.9175,32.0319,31.8985,31.9842,147292.0
2022-01-27 14:00:00,33.55,33.69,33.55,33.64,139577.0,31.9747,32.1081,31.9747,32.0605,139577.0
2022-01-27 14:05:00,33.65,33.73,33.61,33.68,86731.0,32.07,32.1462,32.0319,32.0986,86731.0
2022-01-27 14:10:00,33.69,33.72,33.63,33.63,74417.0,32.1081,32.1367,32.0509,32.0509,74417.0
2022-01-27 14:15:00,33.63,33.64,33.52,33.54,120400.0,32.0509,32.0605,31.9461,31.9652,120400.0
2022-01-27 14:20:00,33.54,33.57,33.49,33.51,79380.0,31.9652,31.9938,31.9175,31.9366,79380.0
2022-01-27 14:25:00,33.51,33.54,33.48,33.54,81056.0,31.9366,31.9652,31.908,31.9652,81056.0
2022-01-27 14:30:00,33.54,33.59,33.47,33.51,94373.0,31.9652,32.0128,31.8985,31.9366,94373.0
2022-01-27 14:35:00,33.51,33.58,33.51,33.57,80137.0,31.9366,32.0033,31.9366,31.9938,80137.0
2022-01-27 14:40:00,33.57,33.7,33.56,33.69,109763.0,31.9938,32.1177,31.9842,32.1081,109763.0
2022-01-27 14:45:00,33.7,33.74,33.67,33.7,86614.0,32.1177,32.1558,32.0891,32.1177,86614.0
2022-01-27 14:50:00,33.7,33.71,33.55,33.58,76069.0,32.1177,32.1272,31.9747,32.0033,76069.0
2022-01-27 14:55:00,33.58,33.64,33.53,33.61,93661.0,32.0033,32.0605,31.9556,32.0319,93661.0
2022-01-27 15:00:00,33.63,33.74,33.63,33.68,123206.0,32.0509,32.1558,32.0509,32.0986,123206.0
2022-01-27 15:05:00,33.69,33.72,33.61,33.62,99307.0,32.1081,32.1367,32.0319,32.0414,99307.0
2022-01-27 15:10:00,33.62,33.64,33.53,33.56,74633.0,32.0414,32.0605,31.9556,31.9842,74633.0
2022-01-27 15:15:00,33.56,33.63,33.5,33.63,133435.0,31.9842,32.0509,31.927,32.0509,133435.0
2022-01-27 15:20:00,33.63,33.66,33.55,33.64,89553.0,32.0509,32.0795,31.9747,32.0605,89553.0
2022-01-27 15:25:00,33.64,33.69,33.62,33.65,187913.0,32.0605,32.1081,32.0414,32.07,187913.0
2022-01-27 15:30:00,33.65,33.69,33.6,33.63,330128.0,32.07,32.1081,32.0224,32.0509,330128.0
2022-01-27 15:35:00,33.63,33.64,33.54,33.57,269564.0,32.0509,32.0605,31.9652,31.9938,269564.0
2022-01-27 15:40:00,33.56,33.7,33.56,33.66,410308.0,31.9842,32.1177,31.9842,32.0795,410308.0
2022-01-27 15:45:00,33.67,33.75,33.58,33.62,431986.0,32.0891,32.1653,32.0033,32.0414,431986.0
2022-01-27 15:50:00,33.63,33.69,33.57,33.66,493823.0,32.0509,32.1081,31.9938,32.0795,493823.0
2022-01-27 15:55:00,33.66,33.71,33.5,33.56,1864147.0,32.0795,32.1272,31.927,31.9842,1864147.0
2022-01-28 09:30:00,33.56,33.71,33.26,33.31,197688.0,31.9842,32.1272,31.6983,31.746,197688.0
2022-01-28 09:35:00,33.32,33.34,33.21,33.24,129667.0,31.7555,31.7746,31.6507,31.6793,129667.0
2022-01-28 09:40:00,33.24,33.4,33.22,33.34,123318.0,31.6793,31.8317,31.6602,31.7746,123318.0
2022-01-28 09:45:00,33.34,33.45,33.32,33.41,190713.0,31.7746,31.8794,31.7555,31.8413,190713.0
2022-01-28 09:50:00,33.41,33.48,33.34,33.34,190264.0,31.8413,31.908,31.7746,31.7746,190264.0
2022-01-28 09:55:00,33.34,33.44,33.32,33.38,139520.0,31.7746,31.8699,31.7555,31.8127,139520.0
2022-01-28 10:00:00,33.37,33.46,33.37,33.42,133271.0,31.8032,31.8889,31.8032,31.8508,133271.0
2022-01-28 10:05:00,33.42,33.53,33.38,33.49,143204.0,31.8508,31.9556,31.8127,31.9175,143204.0
2022-01-28 10:10:00,33.49,33.59,33.49,33.57,164727.0,31.9175,32.0128,31.9175,31.9938,164727.0
2022-01-28 10:15:00,33.57,33.65,33.55,33.62,265325.0,31.9938,32.07,31.9747,32.0414,265325.0
2022-01-28 10:20:00,33.61,33.67,33.55,33.59,238832.0,32.0319,32.0891,31.9747,32.0128,238832.0
2022-01-28 10:25:00,33.59,33.63,33.5,33.52,109458.0,32.0128,32.0509,31.927,31.9461,109458.0
2022-01-28 10:30:00,33.52,33.59,33.39,33.41,134651.0,31.9461,32.0128,31.8222,31.8413,134651.0
2022-01-28 10:35:00,33.41,33.55,33.41,33.48,138474.0,31.8413,31.9747,31.8413,31.908,138474.0
2022-01-28 10:40:00,33.48,33.5,33.33,33.36,143537.0,31.908,31.927,31.765,31.7936,143537.0
2022-01-28 10:45:00,33.36,33.43,33.28,33.42,133756.0,31.7936,31.8603,31.7174,31.8508,133756.0
2022-01-28 10:50:00,33.43,33.48,33.38,33.46,100174.0,31.8603,31.908,31.8127,31.8889,100174.0
2022-01-28 10:55:00,33.46,33.58,33.4,33.57,106042.0,31.8889,32.0033,31.8317,31.9938,106042.0
2022-01-28 11:00:00,33.58,33.6,33.47,33.48,96668.0,32.0033,32.0224,31.8985,31.908,96668.0
2022-01-28 11:05:00,33.48,33.55,33.45,33.47,129608.0,31.908,31.9747,31.8794,31.8985,129608.0
2022-01-28 11:10:00,33.48,33.55,33.47,33.54,108143.0,31.908,31.9747,31.8985,31.9652,108143.0
2022-01-28 11:15:00,33.54,33.65,33.52,33.63,103268.0,31.9652,32.07,31.9461,32.0509,103268.0
2022-01-28 11:20:00,33.63,33.64,33.6,33.63,84972.0,32.0509,32.0605,32.0224,32.0509,84972.0
2022-01-28 11:25:00,33.63,33.67,33.62,33.66,130571.0,32.0509,32.0891,32.0414,32.0795,130571.0
2022-01-28 11:30:00,33.67,33.72,33.64,33.72,112877.0,32.0891,32.1367,32.0605,32.1367,112877.0
2022-01-28 11:35:00,33.72,33.84,33.68,33.76,161171.0,32.1367,32.2511,32.0986,32.1748,161171.0
2022-01-28 11:40:00,33.75,33.8,33.72,33.77,104462.0,32.1653,32.213,32.1367,32.1844,104462.0
2022-01-28 11:45:00,33.78,33.79,33.73,33.75,102232.0,32.1939,32.2034,32.1462,32.1653,102232.0
2022-01-28 11:50:00,33.74,33.82,33.72,33.82,73365.0,32.1558,32.232,32.1367,32.232,73365.0
2022-01-28 11:55:00,33.82,33.9,33.79,33.88,122205.0,32.232,32.3083,32.2034,32.2892,122205.0
2022-01-28 12:00:00,33.88,33.9,33.83,33.88,57634.0,32.2892,32.3083,32.2416,32.2892,57634.0
2022-01-28 12:05:00,33.88,33.91,33.85,33.9,51900.0,32.2892,32.3178,32.2606,32.3083,51900.0
2022-01-28 12:10:00,33.91,33.94,33.83,33.89,103324.0,32.3178,32.3464,32.2416,32.2987,103324.0
2022-01-28 12:15:00,33.89,33.99,33.87,33.99,120938.0,32.2987,32.394,32.2797,32.394,120938.0
2022-01-28 12:20:00,33.99,33.99,33.9,33.94,179997.0,32.394,32.394,32.3083,32.3464,179997.0
2022-01-28 12:25:00,33.94,33.94,33.87,33.91,146966.0,32.3464,32.3464,32.2797,32.3178,146966.0
2022-01-28 12:30:00,33.91,33.93,33.87,33.91,91655.0,32.3178,32.3369,32.2797,32.3178,91655.0
2022-01-28 12:35:00,33.91,33.94,33.85,33.87,119630.0,32.3178,32.3464,32.2606,32.2797,119630.0
2022-01-28 12:40:00,33.87,33.92,33.86,33.9,107393.0,32.2797,32.3273,32.2701,32.3083,107393.0
2022-01-28 12:45:00,33.9,33.9,33.84,33.86,71960.0,32.3083,32.3083,32.2511,32.2701,71960.0
2022-01-28 12:50:00,33.87,33.87,33.77,33.8,100851.0,32.2797,32.2797,32.1844,32.213,100851.0
2022-01-28 12:55:00,33.8,33.89,33.8,33.84,70045.0,32.213,32.2987,32.213,32.2511,70045.0
2022-01-28 13:00:00,33.84,33.94,33.83,33.93,106429.0,32.2511,32.3464,32.2416,32.3369,106429.0
2022-01-28 13:05:00,33.92,34.03,33.9,34.02,84197.0,32.3273,32.4322,32.3083,32.4226,84197.0
2022-01-28 13:10:00,34.02,34.04,33.99,34.01,69529.0,32.4226,32.4417,32.394,32.4131,69529.0
2022-01-28 13:15:00,34.01,34.04,33.96,33.98,100522.0,32.4131,32.4417,32.3655,32.3845,100522.0
2022-01-28 13:20:00,33.97,34.01,33.95,34.01,89348.0,32.375,32.4131,32.3559,32.4131,89348.0
2022-01-28 13:25:00,34.0,34.04,33.91,34.0,88743.0,32.4036,32.4417,32.3178,32.4036,88743.0
2022-01-28 13:30:00,34.01,34.06,34.0,34.05,127089.0,32.4131,32.4608,32.4036,32.4512,127089.0
2022-01-28 13:35:00,34.05,34.1,34.04,34.08,115355.0,32.4512,32.4989,32.4417,32.4798,115355.0
2022-01-28 13:40:00,34.07,34.09,34.03,34.08,65328.0,32.4703,32.4893,32.4322,32.4798,65328.0
2022-01-28 13:45:00,34.09,34.09,34.01,34.04,113618.0,32.4893,32.4893,32.4131,32.4417,113618.0
2022-01-28 13:50:00,34.04,34.07,34.01,34.01,206303.0,32.4417,32.4703,32.4131,32.4131,206303.0
2022-01-28 13:55:00,34.01,34.04,33.97,33.98,314963.0,32.4131,32.4417,32.375,32.3845,314963.0
2022-01-28 14:00:00,33.98,34.06,33.97,33.98,108906.0,32.3845,32.4608,32.375,32.3845,108906.0
2022-01-28 14:05:00,33.98,34.0,33.95,34.0,122213.0,32.3845,32.4036,32.3559,32.4036,122213.0
2022-01-28 14:10:00,34.0,34.01,33.91,33.93,96293.0,32.4036,32.4131,32.3178,32.3369,96293.0
2022-01-28 14:15:00,33.93,33.93,33.88,33.9,94120.0,32.3369,32.3369,32.2892,32.3083,94120.0
2022-01-28 14:20:00,33.9,33.9,33.84,33.85,95562.0,32.3083,32.3083,32.2511,32.2606,95562.0
2022-01-28 14:25:00,33.84,33.89,33.83,33.84,102434.0,32.2511,32.2987,32.2416,32.2511,102434.0
2022-01-28 14:30:00,33.84,33.9,33.81,33.81,187246.0,32.2511,32.3083,32.2225,32.2225,187246.0
2022-01-28 14:35:00,33.82,33.89,33.82,33.89,143433.0,32.232,32.2987,32.232,32.2987,143433.0
2022-01-28 14:40:00,33.89,33.97,33.89,33.95,106915.0,32.2987,32.375,32.2987,32.3559,106915.0
2022-01-28 14:45:00,33.95,34.03,33.94,34.02,60373.0,32.3559,32.4322,32.3464,32.4226,60373.0
2022-01-28 14:50:00,34.02,34.06,33.98,34.01,82049.0,32.4226,32.4608,32.3845,32.4131,82049.0
2022-01-28 14:55:00,34.01,34.09,34.0,34.07,70886.0,32.4131,32.4893,32.4036,32.4703,70886.0
2022-01-28 15:00:00,34.07,34.1,34.02,34.06,133332.0,32.4703,32.4989,32.4226,32.4608,133332.0
2022-01-28 15:05:00,34.06,34.09,34.03,34.07,95267.0,32.4608,32.4893,32.4322,32.4703,95267.0
2022-01-28 15:10:00,34.07,34.08,34.02,34.05,132889.0,32.4703,32.4798,32.4226,32.4512,132889.0
2022-01-28 15:15:00,34.06,34.11,34.04,34.08,103162.0,32.4608,32.5084,32.4417,32.4798,103162.0
2022-01-28 15:20:00,34.08,34.14,34.05,34.12,178360.0,32.4798,32.537,32.4512,32.5179,178360.0
2022-01-28 15:25:00,34.12,34.14,34.08,34.12,196929.0,32.5179,32.537,32.4798,32.5179,196929.0
2022-01-28 15:30:00,34.13,34.18,34.04,34.15,319463.0,32.5275,32.5751,32.4417,32.5465,319463.0
2022-01-28 15:35:00,34.15,34.19,34.13,34.16,222241.0,32.5465,32.5847,32.5275,32.5561,222241.0
2022-01-28 15:40:00,34.15,34.22,34.15,34.21,196091.0,32.5465,32.6132,32.5465,32.6037,196091.0
2022-01-28 15:45:00,34.22,34.29,34.18,34.29,274732.0,32.6132,32.68,32.5751,32.68,274732.0
2022-01-28 15:50:00,34.3,34.36,34.25,34.34,621068.0,32.6895,32.7467,32.6418,32.7276,621068.0
2022-01-28 15:55:00,34.34,34.46,34.33,34.43,1098106.0,32.7276,32.842,32.7181,32.8134,1098106.0
2022-01-31 09:30:00,33.89,34.29,33.88,34.1,420813.0,32.2987,32.68,32.2892,32.4989,420813.0
2022-01-31 09:35:00,34.09,34.19,34.05,34.05,193937.0,32.4893,32.5847,32.4512,32.4512,193937.0
2022-01-31 09:40:00,34.05,34.12,34.02,34.12,139945.0,32.4512,32.5179,32.4226,32.5179,139945.0
2022-01-31 09:45:00,34.12,34.12,33.97,34.08,150265.0,32.5179,32.5179,32.375,32.4798,150265.0
2022-01-31 09:50:00,34.09,34.16,34.07,34.1,164422.0,32.4893,32.5561,32.4703,32.4989,164422.0
2022-01-31 09:55:00,34.1,34.18,34.09,34.18,136057.0,32.4989,32.5751,32.4893,32.5751,136057.0
2022-01-31 10:00:00,34.18,34.34,34.17,34.32,175043.0,32.5751,32.7276,32.5656,32.7085,175043.0
2022-01-31 10:05:00,34.32,34.33,34.23,34.3,148198.0,32.7085,32.7181,32.6228,32.6895,148198.0
2022-01-31 10:10:00,34.3,34.35,34.25,34.28,151452.0,32.6895,32.7371,32.6418,32.6704,151452.0
2022-01-31 10:15:00,34.29,34.3,34.19,34.2,75564.0,32.68,32.6895,32.5847,32.5942,75564.0
2022-01-31 10:20:00,34.21,34.31,34.2,34.29,70632.0,32.6037,32.699,32.5942,32.68,70632.0
2022-01-31 10:25:00,34.29,34.36,34.28,34.29,86898.0,32.68,32.7467,32.6704,32.68,86898.0
2022-01-31 10:30:00,34.28,34.35,34.25,34.31,78835.0,32.6704,32.7371,32.6418,32.699,78835.0
2022-01-31 10:35:00,34.31,34.33,34.26,34.26,57678.0,32.699,32.7181,32.6514,32.6514,57678.0
2022-01-31 10:40:00,34.25,34.27,34.22,34.24,42798.0,32.6418,32.6609,32.6132,32.6323,42798.0
2022-01-31 10:45:00,34.24,34.25,34.18,34.23,54040.0,32.6323,32.6418,32.5751,32.6228,54040.0
2022-01-31 10:50:00,34.23,34.33,34.23,34.32,55963.0,32.6228,32.7181,32.6228,32.7085,55963.0
2022-01-31 10:55:00,34.33,34.37,34.21,34.27,71691.0,32.7181,32.7562,32.6037,32.6609,71691.0
2022-01-31 11:00:00,34.27,34.28,34.17,34.18,132789.0,32.6609,32.6704,32.5656,32.5751,132789.0
2022-01-31 11:05:00,34.18,34.18,34.13,34.14,123218.0,32.5751,32.5751,32.5275,32.537,123218.0
2022-01-31 11:10:00,34.15,34.19,34.1,34.18,158607.0,32.5465,32.5847,32.4989,32.5751,158607.0
2022-01-31 11:15:00,34.17,34.2,34.14,34.19,64832.0,32.5656,32.5942,32.537,32.5847,64832.0
2022-01-31 11:20:00,34.19,34.2,34.11,34.14,49631.0,32.5847,32.5942,32.5084,32.537,49631.0
2022-01-31 11:25:00,34.13,34.16,34.04,34.05,121271.0,32.5275,32.5561,32.4417,32.4512,121271.0
2022-01-31 11:30:00,34.06,34.13,34.01,34.12,85015.0,32.4608,32.5275,32.4131,32.5179,85015.0
2022-01-31 11:35:00,34.11,34.12,34.06,34.09,47613.0,32.5084,32.5179,32.4608,32.4893,47613.0
2022-01-31 11:40:00,34.1,34.16,34.09,34.15,60081.0,32.4989,32.5561,32.4893,32.5465,60081.0
2022-01-31 11:45:00,34.15,34.27,34.13,34.27,109328.0,32.5465,32.6609,32.5275,32.6609,109328.0
2022-01-31 11:50:00,34.27,34.29,34.24,34.24,58118.0,32.6609,32.68,32.6323,32.6323,58118.0
2022-01-31 11:55:00,34.24,34.25,34.22,34.25,49776.0,32.6323,32.6418,32.6132,32.6418,49776.0
2022-01-31 12:00:00,34.25,34.26,34.18,34.2,49938.0,32.6418,32.6514,32.5751,32.5942,49938.0
2022-01-31 12:05:00,34.2,34.2,34.11,34.12,113147.0,32.5942,32.5942,32.5084,32.5179,113147.0
2022-01-31 12:10:00,34.12,34.16,34.11,34.14,67962.0,32.5179,32.5561,32.5084,32.537,67962.0
2022-01-31 12:15:00,34.14,34.2,34.13,34.18,64998.0,32.537,32.5942,32.5275,32.5751,64998.0
2022-01-31 12:20:00,34.18,34.21,34.15,34.17,68944.0,32.5751,32.6037,32.5465,32.5656,68944.0
2022-01-31 12:25:00,34.18,34.22,34.13,34.2,69922.0,32.5751,32.6132,32.5275,32.5942,69922.0
2022-01-31 12:30:00,34.2,34.24,34.14,34.15,146252.0,32.5942,32.6323,32.537,32.5465,146252.0
2022-01-31 12:35:00,34.15,34.15,34.13,34.15,104974.0,32.5465,32.5465,32.5275,32.5465,104974.0
2022-01-31 12:40:00,34.15,34.17,34.14,34.16,102823.0,32.5465,32.5656,32.537,32.5561,102823.0
2022-01-31 12:45:00,34.16,34.21,34.15,34.21,56247.0,32.5561,32.6037,32.5465,32.6037,56247.0
2022-01-31 12:50:00,34.2,34.22,34.18,34.21,46153.0,32.5942,32.6132,32.5751,32.6037,46153.0
2022-01-31 12:55:00,34.2,34.23,34.2,34.22,58672.0,32.5942,32.6228,32.5942,32.6132,58672.0
2022-01-31 13:00:00,34.22,34.22,34.14,34.16,52655.0,32.6132,32.6132,32.537,32.5561,52655.0
2022-01-31 13:05:00,34.15,34.17,34.14,34.17,33010.0,32.5465,32.5656,32.537,32.5656,33010.0
2022-01-31 13:10:00,34.18,34.2,34.15,34.2,81680.0,32.5751,32.5942,32.5465,32.5942,81680.0
2022-01-31 13:15:00,34.2,34.21,34.16,34.18,49234.0,32.5942,32.6037,32.5561,32.5751,49234.0
2022-01-31 13:20:00,34.19,34.25,34.18,34.25,73239.0,32.5847,32.6418,32.5751,32.6418,73239.0
2022-01-31 13:25:00,34.24,34.28,34.24,34.26,61036.0,32.6323,32.6704,32.6323,32.6514,61036.0
2022-01-31 13:30:00,34.26,34.28,34.23,34.25,44528.0,32.6514,32.6704,32.6228,32.6418,44528.0
2022-01-31 13:35:00,34.25,34.28,34.24,34.25,62431.0,32.6418,32.6704,32.6323,32.6418,62431.0
2022-01-31 13:40:00,34.25,34.3,34.24,34.25,96876.0,32.6418,32.6895,32.6323,32.6418,96876.0
2022-01-31 13:45:00,34.24,34.28,34.24,34.26,60458.0,32.6323,32.6704,32.6323,32.6514,60458.0
2022-01-31 13:50:00,34.26,34.27,34.22,34.23,55684.0,32.6514,32.6609,32.6132,32.6228,55684.0
2022-01-31 13:55:00,34.23,34.26,34.22,34.26,36245.0,32.6228,32.6514,32.6132,32.6514,36245.0
2022-01-31 14:00:00,34.26,34.27,34.25,34.25,46062.0,32.6514,32.6609,32.6418,32.6418,46062.0
2022-01-31 14:05:00,34.26,34.29,34.24,34.25,105957.0,32.6514,32.68,32.6323,32.6418,105957.0
2022-01-31 14:10:00,34.25,34.26,34.22,34.24,60586.0,32.6418,32.6514,32.6132,32.6323,60586.0
2022-01-31 14:15:00,34.23,34.24,34.21,34.23,71259.0,32.6228,32.6323,32.6037,32.6228,71259.0
2022-01-31 14:20:00,34.22,34.26,34.21,34.25,45808.0,32.6132,32.6514,32.6037,32.6418,45808.0
2022-01-31 14:25:00,34.24,34.27,34.23,34.26,85941.0,32.6323,32.6609,32.6228,32.6514,85941.0
2022-01-31 14:30:00,34.27,34.27,34.23,34.25,78062.0,32.6609,32.6609,32.6228,32.6418,78062.0
2022-01-31 14:35:00,34.25,34.27,34.23,34.25,69065.0,32.6418,32.6609,32.6228,32.6418,69065.0
2022-01-31 14:40:00,34.26,34.26,34.22,34.22,51309.0,32.6514,32.6514,32.6132,32.6132,51309.0
2022-01-31 14:45:00,34.22,34.22,34.15,34.16,110744.0,32.6132,32.6132,32.5465,32.5561,110744.0
2022-01-31 14:50:00,34.16,34.17,34.11,34.13,133710.0,32.5561,32.5656,32.5084,32.5275,133710.0
2022-01-31 14:55:00,34.13,34.15,34.1,34.13,151027.0,32.5275,32.5465,32.4989,32.5275,151027.0
2022-01-31 15:00:00,34.12,34.15,34.1,34.1,135528.0,32.5179,32.5465,32.4989,32.4989,135528.0
2022-01-31 15:05:00,34.11,34.15,34.05,34.05,161447.0,32.5084,32.5465,32.4512,32.4512,161447.0
2022-01-31 15:10:00,34.05,34.06,33.98,34.0,145180.0,32.4512,32.4608,32.3845,32.4036,145180.0
2022-01-31 15:15:00,34.0,34.03,33.99,34.0,168318.0,32.4036,32.4322,32.394,32.4036,168318.0
2022-01-31 15:20:00,34.0,34.05,33.99,34.04,141321.0,32.4036,32.4512,32.394,32.4417,141321.0
2022-01-31 15:25:00,34.04,34.06,34.02,34.03,176635.0,32.4417,32.4608,32.4226,32.4322,176635.0
2022-01-31 15:30:00,34.03,34.09,33.99,34.09,215477.0,32.4322,32.4893,32.394,32.4893,215477.0
2022-01-31 15:35:00,34.09,34.1,34.04,34.06,108438.0,32.4893,32.4989,32.4417,32.4608,108438.0
2022-01-31 15:40:00,34.07,34.09,34.04,34.05,134915.0,32.4703,32.4893,32.4417,32.4512,134915.0
2022-01-31 15:45:00,34.05,34.14,34.04,34.14,213647.0,32.4512,32.537,32.4417,32.537,213647.0
2022-01-31 15:50:00,34.13,34.27,34.13,34.22,564853.0,32.5275,32.6609,32.5275,32.6132,564853.0
2022-01-31 15:55:00,34.23,34.25,34.16,34.22,973351.0,32.6228,32.6418,32.5561,32.6132,973351.0
2022-02-01 09:30:00,34.21,34.56,34.21,34.48,391367.0,32.6037,32.9373,32.6037,32.861,391367.0
2022-02-01 09:35:00,34.49,34.74,34.47,34.67,246671.0,32.8706,33.1088,32.8515,33.0421,246671.0
2022-02-01 09:40:00,34.67,34.69,34.54,34.55,202942.0,33.0421,33.0612,32.9182,32.9277,202942.0
2022-02-01 09:45:00,34.55,34.56,34.42,34.54,134751.0,32.9277,32.9373,32.8039,32.9182,134751.0
2022-02-01 09:50:00,34.54,34.7,34.53,34.66,103202.0,32.9182,33.0707,32.9087,33.0326,103202.0
2022-02-01 09:55:00,34.66,34.71,34.63,34.7,236942.0,33.0326,33.0802,33.004,33.0707,236942.0
2022-02-01 10:00:00,34.7,34.71,34.51,34.53,517050.0,33.0707,33.0802,32.8896,32.9087,517050.0
2022-02-01 10:05:00,34.53,34.63,34.46,34.57,271101.0,32.9087,33.004,32.842,32.9468,271101.0
2022-02-01 10:10:00,34.58,34.63,34.53,34.61,147429.0,32.9563,33.004,32.9087,32.9849,147429.0
2022-02-01 10:15:00,34.61,34.61,34.49,34.55,298102.0,32.9849,32.9849,32.8706,32.9277,298102.0
2022-02-01 10:20:00,34.55,34.69,34.55,34.67,207641.0,32.9277,33.0612,32.9277,33.0421,207641.0
2022-02-01 10:25:00,34.67,34.7,34.59,34.6,270292.0,33.0421,33.0707,32.9659,32.9754,270292.0
2022-02-01 10:30:00,34.59,34.68,34.55,34.57,157920.0,32.9659,33.0516,32.9277,32.9468,157920.0
2022-02-01 10:35:00,34.58,34.64,34.56,34.57,138894.0,32.9563,33.0135,32.9373,32.9468,138894.0
2022-02-01 10:40:00,34.57,34.61,34.47,34.58,164392.0,32.9468,32.9849,32.8515,32.9563,164392.0
2022-02-01 10:45:00,34.58,34.6,34.46,34.49,90910.0,32.9563,32.9754,32.842,32.8706,90910.0
2022-02-01 10:50:00,34.49,34.56,34.48,34.54,65281.0,32.8706,32.9373,32.861,32.9182,65281.0
2022-02-01 10:55:00,34.54,34.57,34.48,34.52,89056.0,32.9182,32.9468,32.861,32.8992,89056.0
2022-02-01 11:00:00,34.52,34.56,34.49,34.5,65351.0,32.8992,32.9373,32.8706,32.8801,65351.0
2022-02-01 11:05:00,34.51,34.53,34.49,34.52,60108.0,32.8896,32.9087,32.8706,32.8992,60108.0
2022-02-01 11:10:00,34.52,34.54,34.49,34.53,53420.0,32.8992,32.9182,32.8706,32.9087,53420.0
2022-02-01 11:15:00,34.53,34.54,34.51,34.54,56569.0,32.9087,32.9182,32.8896,32.9182,56569.0
2022-02-01 11:20:00,34.54,34.56,34.5,34.53,115574.0,32.9182,32.9373,32.8801,32.9087,115574.0
2022-02-01 11:25:00,34.53,34.53,34.46,34.47,126234.0,32.9087,32.9087,32.842,32.8515,126234.0
2022-02-01 11:30:00,34.47,34.48,34.35,34.44,176299.0,32.8515,32.861,32.7371,32.8229,176299.0
2022-02-01 11:35:00,34.45,34.48,34.43,34.46,112665.0,32.8324,32.861,32.8134,32.842,112665.0
2022-02-01 11:40:00,34.47,34.51,34.45,34.46,96080.0,32.8515,32.8896,32.8324,32.842,96080.0
2022-02-01 11:45:00,34.46,34.54,34.45,34.46,93319.0,32.842,32.9182,32.8324,32.842,93319.0
2022-02-01 11:50:00,34.47,34.47,34.42,34.42,68953.0,32.8515,32.8515,32.8039,32.8039,68953.0
2022-02-01 11:55:00,34.42,34.45,34.41,34.43,57174.0,32.8039,32.8324,32.7943,32.8134,57174.0
2022-02-01 12:00:00,34.42,34.46,34.4,34.41,59874.0,32.8039,32.842,32.7848,32.7943,59874.0
2022-02-01 12:05:00,34.42,34.43,34.39,34.41,52191.0,32.8039,32.8134,32.7753,32.7943,52191.0
2022-02-01 12:10:00,34.4,34.41,34.38,34.39,68192.0,32.7848,32.7943,32.7657,32.7753,68192.0
2022-02-01 12:15:00,34.39,34.41,34.38,34.4,42758.0,32.7753,32.7943,32.7657,32.7848,42758.0
2022-02-01 12:20:00,34.39,34.41,34.33,34.37,69834.0,32.7753,32.7943,32.7181,32.7562,69834.0
2022-02-01 12:25:00,34.38,34.38,34.33,34.36,42065.0,32.7657,32.7657,32.7181,32.7467,42065.0
2022-02-01 12:30:00,34.36,34.39,34.31,34.33,60719.0,32.7467,32.7753,32.699,32.7181,60719.0
2022-02-01 12:35:00,34.33,34.41,34.33,34.4,49648.0,32.7181,32.7943,32.7181,32.7848,49648.0
2022-02-01 12:40:00,34.4,34.44,34.38,34.38,51052.0,32.7848,32.8229,32.7657,32.7657,51052.0
2022-02-01 12:45:00,34.39,34.4,34.31,34.34,54050.0,32.7753,32.7848,32.699,32.7276,54050.0
2022-02-01 12:50:00,34.34,34.38,34.34,34.36,43041.0,32.7276,32.7657,32.7276,32.7467,43041.0
2022-02-01 12:55:00,34.36,34.42,34.35,34.41,29094.0,32.7467,32.8039,32.7371,32.7943,29094.0
2022-02-01 13:00:00,34.41,34.42,34.36,34.37,90289.0,32.7943,32.8039,32.7467,32.7562,90289.0
2022-02-01 13:05:00,34.36,34.38,34.32,34.35,57341.0,32.7467,32.7657,32.7085,32.7371,57341.0
2022-02-01 13:10:00,34.35,34.35,34.31,34.32,28777.0,32.7371,32.7371,32.699,32.7085,28777.0
2022-02-01 13:15:00,34.32,34.34,34.31,34.33,32952.0,32.7085,32.7276,32.699,32.7181,32952.0
2022-02-01 13:20:00,34.33,34.34,34.32,34.33,10629.0,32.7181,32.7276,32.7085,32.7181,10629.0
2022-02-01 13:25:00,34.33,34.36,34.31,34.36,56859.0,32.7181,32.7467,32.699,32.7467,56859.0
2022-02-01 13:30:00,34.35,34.36,34.32,34.33,62896.0,32.7371,32.7467,32.7085,32.7181,62896.0
2022-02-01 13:35:00,34.33,34.35,34.3,34.35,62182.0,32.7181,32.7371,32.6895,32.7371,62182.0
2022-02-01 13:40:00,34.35,34.42,34.34,34.41,61762.0,32.7371,32.8039,32.7276,32.7943,61762.0
2022-02-01 13:45:00,34.41,34.46,34.41,34.45,40445.0,32.7943,32.842,32.7943,32.8324,40445.0
2022-02-01 13:50:00,34.45,34.48,34.44,34.47,42947.0,32.8324,32.861,32.8229,32.8515,42947.0
2022-02-01 13:55:00,34.46,34.47,34.43,34.47,52772.0,32.842,32.8515,32.8134,32.8515,52772.0
2022-02-01 14:00:00,34.48,34.5,34.45,34.45,51032.0,32.861,32.8801,32.8324,32.8324,51032.0
2022-02-01 14:05:00,34.45,34.48,34.44,34.48,61192.0,32.8324,32.861,32.8229,32.861,61192.0
2022-02-01 14:10:00,34.47,34.49,34.41,34.43,82050.0,32.8515,32.8706,32.7943,32.8134,82050.0
2022-02-01 14:15:00,34.44,34.46,34.43,34.44,84855.0,32.8229,32.842,32.8134,32.8229,84855.0
2022-02-01 14:20:00,34.43,34.45,34.38,34.44,120158.0,32.8134,32.8324,32.7657,32.8229,120158.0
2022-02-01 14:25:00,34.45,34.51,34.44,34.49,77777.0,32.8324,32.8896,32.8229,32.8706,77777.0
2022-02-01 14:30:00,34.49,34.54,34.48,34.54,52869.0,32.8706,32.9182,32.861,32.9182,52869.0
2022-02-01 14:35:00,34.54,34.54,34.5,34.51,49542.0,32.9182,32.9182,32.8801,32.8896,49542.0
2022-02-01 14:40:00,34.51,34.52,34.48,34.49,55486.0,32.8896,32.8992,32.861,32.8706,55486.0
2022-02-01 14:45:00,34.49,34.5,34.46,34.48,74813.0,32.8706,32.8801,32.842,32.861,74813.0
2022-02-01 14:50:00,34.47,34.48,34.45,34.48,66723.0,32.8515,32.861,32.8324,32.861,66723.0
2022-02-01 14:55:00,34.47,34.49,34.47,34.48,55996.0,32.8515,32.8706,32.8515,32.861,55996.0
2022-02-01 15:00:00,34.48,34.56,34.47,34.55,60742.0,32.861,32.9373,32.8515,32.9277,60742.0
2022-02-01 15:05:00,34.55,34.57,34.52,34.55,97770.0,32.9277,32.9468,32.8992,32.9277,97770.0
2022-02-01 15:10:00,34.55,34.56,34.5,34.51,111092.0,32.9277,32.9373,32.8801,32.8896,111092.0
2022-02-01 15:15:00,34.51,34.58,34.5,34.58,78248.0,32.8896,32.9563,32.8801,32.9563,78248.0
2022-02-01 15:20:00,34.58,34.6,34.56,34.59,89392.0,32.9563,32.9754,32.9373,32.9659,89392.0
2022-02-01 15:25:00,34.59,34.61,34.57,34.59,71538.0,32.9659,32.9849,32.9468,32.9659,71538.0
2022-02-01 15:30:00,34.59,34.62,34.58,34.59,88865.0,32.9659,32.9945,32.9563,32.9659,88865.0
2022-02-01 15:35:00,34.59,34.62,34.57,34.58,105921.0,32.9659,32.9945,32.9468,32.9563,105921.0
2022-02-01 15:40:00,34.58,34.69,34.56,34.68,151545.0,32.9563,33.0612,32.9373,33.0516,151545.0
2022-02-01 15:45:00,34.68,34.74,34.66,34.74,216945.0,33.0516,33.1088,33.0326,33.1088,216945.0
2022-02-01 15:50:00,34.74,34.77,34.7,34.76,378648.0,33.1088,33.1374,33.0707,33.1279,378648.0
2022-02-01 15:55:00,34.76,34.76,34.68,34.71,760125.0,33.1279,33.1279,33.0516,33.0802,760125.0
2022-02-02 09:30:00,34.72,35.09,34.62,35.01,329548.0,33.0898,33.4424,32.9945,33.3661,329548.0
2022-02-02 09:35:00,35.0,35.0,34.76,34.87,134641.0,33.3566,33.3566,33.1279,33.2327,134641.0
2022-02-02 09:40:00,34.87,34.98,34.83,34.85,105307.0,33.2327,33.3376,33.1946,33.2137,105307.0
2022-02-02 09:45:00,34.86,34.89,34.73,34.8,88083.0,33.2232,33.2518,33.0993,33.166,88083.0
2022-02-02 09:50:00,34.8,34.81,34.66,34.7,99885.0,33.166,33.1755,33.0326,33.0707,99885.0
2022-02-02 09:55:00,34.69,34.79,34.67,34.79,95899.0,33.0612,33.1565,33.0421,33.1565,95899.0
2022-02-02 10:00:00,34.79,34.96,34.79,34.9,267894.0,33.1565,33.3185,33.1565,33.2613,267894.0
2022-02-02 10:05:00,34.89,34.9,34.84,34.89,111140.0,33.2518,33.2613,33.2041,33.2518,111140.0
2022-02-02 10:10:00,34.89,34.9,34.72,34.73,95721.0,33.2518,33.2613,33.0898,33.0993,95721.0
2022-02-02 10:15:00,34.73,34.76,34.69,34.76,87328.0,33.0993,33.1279,33.0612,33.1279,87328.0
2022-02-02 10:20:00,34.77,34.84,34.74,34.82,41563.0,33.1374,33.2041,33.1088,33.1851,41563.0
2022-02-02 10:25:00,34.82,34.89,34.8,34.87,58661.0,33.1851,33.2518,33.166,33.2327,58661.0
2022-02-02 10:30:00,34.86,34.93,34.85,34.9,64810.0,33.2232,33.2899,33.2137,33.2613,64810.0
2022-02-02 10:35:00,34.9,34.93,34.84,34.92,64050.0,33.2613,33.2899,33.2041,33.2804,64050.0
2022-02-02 10:40:00,34.93,35.02,34.92,35.01,75136.0,33.2899,33.3757,33.2804,33.3661,75136.0
2022-02-02 10:45:00,35.01,35.05,34.98,35.02,99049.0,33.3661,33.4043,33.3376,33.3757,99049.0
2022-02-02 10:50:00,35.02,35.02,34.94,34.98,65138.0,33.3757,33.3757,33.2994,33.3376,65138.0
2022-02-02 10:55:00,34.98,35.03,34.97,35.0,42299.0,33.3376,33.3852,33.328,33.3566,42299.0
2022-02-02 11:00:00,35.01,35.03,34.96,35.0,68568.0,33.3661,33.3852,33.3185,33.3566,68568.0
2022-02-02 11:05:00,35.0,35.01,34.94,34.95,45942.0,33.3566,33.3661,33.2994,33.309,45942.0
2022-02-02 11:10:00,34.95,35.02,34.95,35.0,48279.0,33.309,33.3757,33.309,33.3566,48279.0
2022-02-02 11:15:00,35.0,35.06,34.98,35.04,53096.0,33.3566,33.4138,33.3376,33.3947,53096.0
2022-02-02 11:20:00,35.05,35.12,35.04,35.11,60061.0,33.4043,33.471,33.3947,33.4615,60061.0
2022-02-02 11:25:00,35.11,35.14,35.1,35.13,63696.0,33.4615,33.49,33.4519,33.4805,63696.0
2022-02-02 11:30:00,35.14,35.14,35.07,35.11,73220.0,33.49,33.49,33.4233,33.4615,73220.0
2022-02-02 11:35:00,35.12,35.16,35.09,35.12,48427.0,33.471,33.5091,33.4424,33.471,48427.0
2022-02-02 11:40:00,35.13,35.14,35.09,35.09,50531.0,33.4805,33.49,33.4424,33.4424,50531.0
2022-02-02 11:45:00,35.1,35.12,35.06,35.07,31466.0,33.4519,33.471,33.4138,33.4233,31466.0
2022-02-02 11:50:00,35.07,35.1,35.05,35.09,69246.0,33.4233,33.4519,33.4043,33.4424,69246.0
2022-02-02 11:55:00,35.09,35.09,35.02,35.06,73183.0,33.4424,33.4424,33.3757,33.4138,73183.0
2022-02-02 12:00:00,35.05,35.11,35.03,35.11,22874.0,33.4043,33.4615,33.3852,33.4615,22874.0
2022-02-02 12:05:00,35.11,35.16,35.1,35.15,28280.0,33.4615,33.5091,33.4519,33.4996,28280.0
2022-02-02 12:10:00,35.15,35.19,35.15,35.17,104852.0,33.4996,33.5377,33.4996,33.5186,104852.0
2022-02-02 12:15:00,35.16,35.16,35.05,35.07,71885.0,33.5091,33.5091,33.4043,33.4233,71885.0
2022-02-02 12:20:00,35.07,35.07,34.99,35.0,86225.0,33.4233,33.4233,33.3471,33.3566,86225.0
2022-02-02 12:25:00,35.01,35.03,34.96,34.98,82564.0,33.3661,33.3852,33.3185,33.3376,82564.0
2022-02-02 12:30:00,34.98,35.07,34.97,35.05,124023.0,33.3376,33.4233,33.328,33.4043,124023.0
2022-02-02 12:35:00,35.05,35.09,35.05,35.08,44923.0,33.4043,33.4424,33.4043,33.4329,44923.0
2022-02-02 12:40:00,35.08,35.09,35.04,35.09,30934.0,33.4329,33.4424,33.3947,33.4424,30934.0
2022-02-02 12:45:00,35.09,35.15,35.08,35.15,77986.0,33.4424,33.4996,33.4329,33.4996,77986.0
2022-02-02 12:50:00,35.15,35.15,35.08,35.09,55843.0,33.4996,33.4996,33.4329,33.4424,55843.0
2022-02-02 12:55:00,35.1,35.14,35.1,35.13,41398.0,33.4519,33.49,33.4519,33.4805,41398.0
2022-02-02 13:00:00,35.12,35.17,35.11,35.15,34008.0,33.471,33.5186,33.4615,33.4996,34008.0
2022-02-02 13:05:00,35.15,35.17,35.12,35.13,23182.0,33.4996,33.5186,33.471,33.4805,23182.0
2022-02-02 13:10:00,35.13,35.17,35.11,35.13,36055.0,33.4805,33.5186,33.4615,33.4805,36055.0
2022-02-02 13:15:00,35.13,35.14,35.1,35.13,36866.0,33.4805,33.49,33.4519,33.4805,36866.0
2022-02-02 13:20:00,35.13,35.13,35.09,35.11,56833.0,33.4805,33.4805,33.4424,33.4615,56833.0
2022-02-02 13:25:00,35.11,35.14,35.07,35.11,42861.0,33.4615,33.49,33.4233,33.4615,42861.0
2022-02-02 13:30:00,35.11,35.13,35.09,35.11,44016.0,33.4615,33.4805,33.4424,33.4615,44016.0
2022-02-02 13:35:00,35.1,35.15,35.1,35.15,52891.0,33.4519,33.4996,33.4519,33.4996,52891.0
2022-02-02 13:40:00,35.15,35.17,35.12,35.15,48171.0,33.4996,33.5186,33.471,33.4996,48171.0
2022-02-02 13:45:00,35.15,35.15,35.11,35.12,53117.0,33.4996,33.4996,33.4615,33.471,53117.0
2022-02-02 13:50:00,35.12,35.14,35.1,35.12,52263.0,33.471,33.49,33.4519,33.471,52263.0
2022-02-02 13:55:00,35.12,35.16,35.12,35.15,28824.0,33.471,33.5091,33.471,33.4996,28824.0
2022-02-02 14:00:00,35.14,35.16,35.11,35.15,36668.0,33.49,33.5091,33.4615,33.4996,36668.0
2022-02-02 14:05:00,35.15,35.15,35.08,35.12,41772.0,33.4996,33.4996,33.4329,33.471,41772.0
2022-02-02 14:10:00,35.12,35.13,35.09,35.1,28090.0,33.471,33.4805,33.4424,33.4519,28090.0
2022-02-02 14:15:00,35.1,35.1,35.05,35.09,45488.0,33.4519,33.4519,33.4043,33.4424,45488.0
2022-02-02 14:20:00,35.09,35.1,35.06,35.07,20868.0,33.4424,33.4519,33.4138,33.4233,20868.0
2022-02-02 14:25:00,35.07,35.09,35.04,35.08,35313.0,33.4233,33.4424,33.3947,33.4329,35313.0
2022-02-02 14:30:00,35.08,35.16,35.07,35.15,36203.0,33.4329,33.5091,33.4233,33.4996,36203.0
2022-02-02 14:35:00,35.15,35.17,35.11,35.14,41324.0,33.4996,33.5186,33.4615,33.49,41324.0
2022-02-02 14:40:00,35.14,35.16,35.12,35.13,78353.0,33.49,33.5091,33.471,33.4805,78353.0
2022-02-02 14:45:00,35.12,35.18,35.12,35.16,74427.0,33.471,33.5282,33.471,33.5091,74427.0
2022-02-02 14:50:00,35.16,35.18,35.15,35.18,61918.0,33.5091,33.5282,33.4996,33.5282,61918.0
2022-02-02 14:55:00,35.17,35.18,35.14,35.16,90152.0,33.5186,33.5282,33.49,33.5091,90152.0
2022-02-02 15:00:00,35.16,35.19,35.13,35.16,68846.0,33.5091,33.5377,33.4805,33.5091,68846.0
2022-02-02 15:05:00,35.16,35.17,35.13,35.16,54736.0,33.5091,33.5186,33.4805,33.5091,54736.0
2022-02-02 15:10:00,35.16,35.19,35.14,35.16,45565.0,33.5091,33.5377,33.49,33.5091,45565.0
2022-02-02 15:15:00,35.17,35.24,35.16,35.22,98276.0,33.5186,33.5853,33.5091,33.5663,98276.0
2022-02-02 15:20:00,35.23,35.23,35.17,35.2,78855.0,33.5758,33.5758,33.5186,33.5472,78855.0
2022-02-02 15:25:00,35.2,35.21,35.16,35.19,189259.0,33.5472,33.5568,33.5091,33.5377,189259.0
2022-02-02 15:30:00,35.19,35.2,35.15,35.18,87250.0,33.5377,33.5472,33.4996,33.5282,87250.0
2022-02-02 15:35:00,35.19,35.22,35.17,35.18,128797.0,33.5377,33.5663,33.5186,33.5282,128797.0
2022-02-02 15:40:00,35.18,35.23,35.17,35.22,133207.0,33.5282,33.5758,33.5186,33.5663,133207.0
2022-02-02 15:45:00,35.22,35.23,35.19,35.22,174590.0,33.5663,33.5758,33.5377,33.5663,174590.0
2022-02-02 15:50:00,35.22,35.27,35.2,35.27,346568.0,33.5663,33.6139,33.5472,33.6139,346568.0
2022-02-02 15:55:00,35.27,35.28,35.19,35.21,713987.0,33.6139,33.6235,33.5377,33.5568,713987.0
2022-02-03 09:30:00,34.87,35.18,34.86,34.89,378052.0,33.2327,33.5282,33.2232,33.2518,378052.0
2022-02-03 09:35:00,34.89,35.09,34.86,35.04,155006.0,33.2518,33.4424,33.2232,33.3947,155006.0
2022-02-03 09:40:00,35.05,35.14,34.96,35.03,157645.0,33.4043,33.49,33.3185,33.3852,157645.0
2022-02-03 09:45:00,35.02,35.02,34.9,34.92,135371.0,33.3757,33.3757,33.2613,33.2804,135371.0
2022-02-03 09:50:00,34.91,34.99,34.9,34.98,111049.0,33.2708,33.3471,33.2613,33.3376,111049.0
2022-02-03 09:55:00,34.99,35.08,34.98,35.04,85778.0,33.3471,33.4329,33.3376,33.3947,85778.0
2022-02-03 10:00:00,35.04,35.2,35.04,35.17,117343.0,33.3947,33.5472,33.3947,33.5186,117343.0
2022-02-03 10:05:00,35.16,35.23,35.14,35.19,108749.0,33.5091,33.5758,33.49,33.5377,108749.0
2022-02-03 10:10:00,35.2,35.25,35.15,35.25,148711.0,33.5472,33.5949,33.4996,33.5949,148711.0
2022-02-03 10:15:00,35.24,35.28,35.15,35.18,143619.0,33.5853,33.6235,33.4996,33.5282,143619.0
2022-02-03 10:20:00,35.19,35.23,35.12,35.15,98500.0,33.5377,33.5758,33.471,33.4996,98500.0
2022-02-03 10:25:00,35.16,35.2,35.15,35.18,75038.0,33.5091,33.5472,33.4996,33.5282,75038.0
2022-02-03 10:30:00,35.19,35.22,35.13,35.21,75731.0,33.5377,33.5663,33.4805,33.5568,75731.0
2022-02-03 10:35:00,35.22,35.27,35.2,35.23,66549.0,33.5663,33.6139,33.5472,33.5758,66549.0
2022-02-03 10:40:00,35.23,35.27,35.22,35.27,105232.0,33.5758,33.6139,33.5663,33.6139,105232.0
2022-02-03 10:45:00,35.27,35.29,35.17,35.19,98249.0,33.6139,33.633,33.5186,33.5377,98249.0
2022-02-03 10:50:00,35.19,35.27,35.19,35.27,83711.0,33.5377,33.6139,33.5377,33.6139,83711.0
2022-02-03 10:55:00,35.27,35.29,35.24,35.27,101064.0,33.6139,33.633,33.5853,33.6139,101064.0
2022-02-03 11:00:00,35.28,35.28,35.2,35.25,118859.0,33.6235,33.6235,33.5472,33.5949,118859.0
2022-02-03 11:05:00,35.26,35.28,35.24,35.26,82426.0,33.6044,33.6235,33.5853,33.6044,82426.0
2022-02-03 11:10:00,35.25,35.27,35.21,35.26,82976.0,33.5949,33.6139,33.5568,33.6044,82976.0
2022-02-03 11:15:00,35.26,35.26,35.14,35.2,65895.0,33.6044,33.6044,33.49,33.5472,65895.0
2022-02-03 11:20:00,35.19,35.2,35.14,35.16,81011.0,33.5377,33.5472,33.49,33.5091,81011.0
2022-02-03 11:25:00,35.17,35.21,35.17,35.2,68861.0,33.5186,33.5568,33.5186,33.5472,68861.0
2022-02-03 11:30:00,35.19,35.23,35.16,35.18,75297.0,33.5377,33.5758,33.5091,33.5282,75297.0
2022-02-03 11:35:00,35.17,35.18,35.14,35.16,50304.0,33.5186,33.5282,33.49,33.5091,50304.0
2022-02-03 11:40:00,35.16,35.19,35.14,35.16,78901.0,33.5091,33.5377,33.49,33.5091,78901.0
2022-02-03 11:45:00,35.17,35.2,35.16,35.18,66274.0,33.5186,33.5472,33.5091,33.5282,66274.0
2022-02-03 11:50:00,35.19,35.23,35.18,35.2,97589.0,33.5377,33.5758,33.5282,33.5472,97589.0
2022-02-03 11:55:00,35.2,35.21,35.16,35.17,63747.0,33.5472,33.5568,33.5091,33.5186,63747.0
2022-02-03 12:00:00,35.17,35.24,35.16,35.16,101027.0,33.5186,33.5853,33.5091,33.5091,101027.0
2022-02-03 12:05:00,35.16,35.21,35.15,35.19,82306.0,33.5091,33.5568,33.4996,33.5377,82306.0
2022-02-03 12:10:00,35.18,35.19,35.14,35.16,104828.0,33.5282,33.5377,33.49,33.5091,104828.0
2022-02-03 12:15:00,35.16,35.2,35.14,35.15,111662.0,33.5091,33.5472,33.49,33.4996,111662.0
2022-02-03 12:20:00,35.14,35.23,35.14,35.2,119675.0,33.49,33.5758,33.49,33.5472,119675.0
2022-02-03 12:25:00,35.21,35.25,35.2,35.22,93012.0,33.5568,33.5949,33.5472,33.5663,93012.0
2022-02-03 12:30:00,35.22,35.22,35.18,35.22,55851.0,33.5663,33.5663,33.5282,33.5663,55851.0
2022-02-03 12:35:00,35.22,35.25,35.21,35.22,65792.0,33.5663,33.5949,33.5568,33.5663,65792.0
2022-02-03 12:40:00,35.23,35.27,35.18,35.19,70772.0,33.5758,33.6139,33.5282,33.5377,70772.0
2022-02-03 12:45:00,35.19,35.19,35.12,35.14,75450.0,33.5377,33.5377,33.471,33.49,75450.0
2022-02-03 12:50:00,35.14,35.2,35.13,35.19,81651.0,33.49,33.5472,33.4805,33.5377,81651.0
2022-02-03 12:55:00,35.18,35.22,35.17,35.22,44798.0,33.5282,33.5663,33.5186,33.5663,44798.0
2022-02-03 13:00:00,35.21,35.21,35.16,35.16,64755.0,33.5568,33.5568,33.5091,33.5091,64755.0
2022-02-03 13:05:00,35.16,35.2,35.13,35.13,92659.0,33.5091,33.5472,33.4805,33.4805,92659.0
2022-02-03 13:10:00,35.12,35.16,35.1,35.12,46699.0,33.471,33.5091,33.4519,33.471,46699.0
2022-02-03 13:15:00,35.13,35.14,35.09,35.11,58320.0,33.4805,33.49,33.4424,33.4615,58320.0
2022-02-03 13:20:00,35.11,35.13,35.07,35.1,125280.0,33.4615,33.4805,33.4233,33.4519,125280.0
2022-02-03 13:25:00,35.09,35.1,35.04,35.05,85958.0,33.4424,33.4519,33.3947,33.4043,85958.0
2022-02-03 13:30:00,35.06,35.09,35.05,35.08,64010.0,33.4138,33.4424,33.4043,33.4329,64010.0
2022-02-03 13:35:00,35.09,35.09,35.06,35.08,46574.0,33.4424,33.4424,33.4138,33.4329,46574.0
2022-02-03 13:40:00,35.09,35.09,35.06,35.08,48093.0,33.4424,33.4424,33.4138,33.4329,48093.0
2022-02-03 13:45:00,35.08,35.12,35.07,35.09,46190.0,33.4329,33.471,33.4233,33.4424,46190.0
2022-02-03 13:50:00,35.09,35.1,35.06,35.07,67095.0,33.4424,33.4519,33.4138,33.4233,67095.0
2022-02-03 13:55:00,35.07,35.07,35.04,35.07,50624.0,33.4233,33.4233,33.3947,33.4233,50624.0
2022-02-03 14:00:00,35.07,35.09,35.04,35.05,87429.0,33.4233,33.4424,33.3947,33.4043,87429.0
2022-02-03 14:05:00,35.05,35.08,35.04,35.08,60140.0,33.4043,33.4329,33.3947,33.4329,60140.0
2022-02-03 14:10:00,35.08,35.1,34.99,35.01,72549.0,33.4329,33.4519,33.3471,33.3661,72549.0
2022-02-03 14:15:00,35.0,35.04,35.0,35.02,37889.0,33.3566,33.3947,33.3566,33.3757,37889.0
2022-02-03 14:20:00,35.02,35.04,34.99,35.0,47183.0,33.3757,33.3947,33.3471,33.3566,47183.0
2022-02-03 14:25:00,35.01,35.01,34.93,34.97,85944.0,33.3661,33.3661,33.2899,33.328,85944.0
2022-02-03 14:30:00,34.96,34.99,34.94,34.98,92056.0,33.3185,33.3471,33.2994,33.3376,92056.0
2022-02-03 14:35:00,34.98,34.99,34.91,34.91,86760.0,33.3376,33.3471,33.2708,33.2708,86760.0
2022-02-03 14:40:00,34.92,34.92,34.86,34.87,61882.0,33.2804,33.2804,33.2232,33.2327,61882.0
2022-02-03 14:45:00,34.87,34.87,34.83,34.86,81938.0,33.2327,33.2327,33.1946,33.2232,81938.0
2022-02-03 14:50:00,34.86,34.86,34.82,34.84,94222.0,33.2232,33.2232,33.1851,33.2041,94222.0
2022-02-03 14:55:00,34.83,34.88,34.83,34.86,50579.0,33.1946,33.2423,33.1946,33.2232,50579.0
2022-02-03 15:00:00,34.86,34.87,34.76,34.77,97896.0,33.2232,33.2327,33.1279,33.1374,97896.0
2022-02-03 15:05:00,34.77,34.8,34.74,34.75,102478.0,33.1374,33.166,33.1088,33.1184,102478.0
2022-02-03 15:10:00,34.76,34.82,34.75,34.82,101896.0,33.1279,33.1851,33.1184,33.1851,101896.0
2022-02-03 15:15:00,34.82,34.86,34.81,34.84,100659.0,33.1851,33.2232,33.1755,33.2041,100659.0
2022-02-03 15:20:00,34.84,34.86,34.8,34.8,134135.0,33.2041,33.2232,33.166,33.166,134135.0
2022-02-03 15:25:00,34.8,34.81,34.75,34.8,150529.0,33.166,33.1755,33.1184,33.166,150529.0
2022-02-03 15:30:00,34.8,34.8,34.72,34.72,181422.0,33.166,33.166,33.0898,33.0898,181422.0
2022-02-03 15:35:00,34.73,34.75,34.68,34.71,140785.0,33.0993,33.1184,33.0516,33.0802,140785.0
2022-02-03 15:40:00,34.7,34.72,34.65,34.66,161797.0,33.0707,33.0898,33.0231,33.0326,161797.0
2022-02-03 15:45:00,34.66,34.66,34.58,34.59,265304.0,33.0326,33.0326,32.9563,32.9659,265304.0
2022-02-03 15:50:00,34.59,34.61,34.54,34.57,412453.0,32.9659,32.9849,32.9182,32.9468,412453.0
2022-02-03 15:55:00,34.58,34.67,34.57,34.61,870257.0,32.9563,33.0421,32.9468,32.9849,870257.0
2022-02-04 09:30:00,34.08,34.33,34.05,34.3,325029.0,32.4798,32.7181,32.4512,32.6895,325029.0
2022-02-04 09:35:00,34.31,34.41,34.24,34.38,167348.0,32.699,32.7943,32.6323,32.7657,167348.0
2022-02-04 09:40:00,34.38,34.52,34.38,34.41,143608.0,32.7657,32.8992,32.7657,32.7943,143608.0
2022-02-04 09:45:00,34.41,34.41,34.29,34.34,156083.0,32.7943,32.7943,32.68,32.7276,156083.0
2022-02-04 09:50:00,34.33,34.36,34.24,34.31,119322.0,32.7181,32.7467,32.6323,32.699,119322.0
2022-02-04 09:55:00,34.32,34.34,34.19,34.27,118188.0,32.7085,32.7276,32.5847,32.6609,118188.0
2022-02-04 10:00:00,34.28,34.3,34.11,34.12,177592.0,32.6704,32.6895,32.5084,32.5179,177592.0
2022-02-04 10:05:00,34.12,34.16,34.01,34.01,210583.0,32.5179,32.5561,32.4131,32.4131,210583.0
2022-02-04 10:10:00,34.01,34.21,34.0,34.18,133185.0,32.4131,32.6037,32.4036,32.5751,133185.0
2022-02-04 10:15:00,34.19,34.29,34.18,34.19,100267.0,32.5847,32.68,32.5751,32.5847,100267.0
2022-02-04 10:20:00,34.19,34.23,34.14,34.16,108580.0,32.5847,32.6228,32.537,32.5561,108580.0
2022-02-04 10:25:00,34.15,34.21,34.03,34.04,148803.0,32.5465,32.6037,32.4322,32.4417,148803.0
2022-02-04 10:30:00,34.04,34.18,34.04,34.12,241093.0,32.4417,32.5751,32.4417,32.5179,241093.0
2022-02-04 10:35:00,34.12,34.13,33.95,34.02,166242.0,32.5179,32.5275,32.3559,32.4226,166242.0
2022-02-04 10:40:00,34.02,34.1,34.0,34.07,99019.0,32.4226,32.4989,32.4036,32.4703,99019.0
2022-02-04 10:45:00,34.07,34.07,34.0,34.03,138266.0,32.4703,32.4703,32.4036,32.4322,138266.0
2022-02-04 10:50:00,34.04,34.09,34.0,34.06,106317.0,32.4417,32.4893,32.4036,32.4608,106317.0
2022-02-04 10:55:00,34.06,34.11,34.04,34.05,127213.0,32.4608,32.5084,32.4417,32.4512,127213.0
2022-02-04 11:00:00,34.05,34.11,34.01,34.05,132539.0,32.4512,32.5084,32.4131,32.4512,132539.0
2022-02-04 11:05:00,34.04,34.08,34.01,34.04,83456.0,32.4417,32.4798,32.4131,32.4417,83456.0
2022-02-04 11:10:00,34.05,34.07,34.01,34.03,97858.0,32.4512,32.4703,32.4131,32.4322,97858.0
2022-02-04 11:15:00,34.03,34.11,34.02,34.09,102558.0,32.4322,32.5084,32.4226,32.4893,102558.0
2022-02-04 11:20:00,34.08,34.11,34.08,34.09,76222.0,32.4798,32.5084,32.4798,32.4893,76222.0
2022-02-04 11:25:00,34.1,34.21,34.09,34.15,125807.0,32.4989,32.6037,32.4893,32.5465,125807.0
2022-02-04 11:30:00,34.15,34.21,34.12,34.2,61307.0,32.5465,32.6037,32.5179,32.5942,61307.0
2022-02-04 11:35:00,34.2,34.25,34.17,34.18,44827.0,32.5942,32.6418,32.5656,32.5751,44827.0
2022-02-04 11:40:00,34.19,34.24,34.16,34.23,53547.0,32.5847,32.6323,32.5561,32.6228,53547.0
2022-02-04 11:45:00,34.23,34.27,34.2,34.22,81278.0,32.6228,32.6609,32.5942,32.6132,81278.0
2022-02-04 11:50:00,34.22,34.24,34.19,34.23,147092.0,32.6132,32.6323,32.5847,32.6228,147092.0
2022-02-04 11:55:00,34.23,34.28,34.21,34.21,97813.0,32.6228,32.6704,32.6037,32.6037,97813.0
2022-02-04 12:00:00,34.21,34.27,34.19,34.24,287680.0,32.6037,32.6609,32.5847,32.6323,287680.0
2022-02-04 12:05:00,34.23,34.23,34.14,34.14,131955.0,32.6228,32.6228,32.537,32.537,131955.0
2022-02-04 12:10:00,34.15,34.18,34.1,34.16,130109.0,32.5465,32.5751,32.4989,32.5561,130109.0
2022-02-04 12:15:00,34.16,34.24,34.15,34.21,68609.0,32.5561,32.6323,32.5465,32.6037,68609.0
2022-02-04 12:20:00,34.21,34.23,34.17,34.23,103378.0,32.6037,32.6228,32.5656,32.6228,103378.0
2022-02-04 12:25:00,34.23,34.26,34.21,34.23,57520.0,32.6228,32.6514,32.6037,32.6228,57520.0
2022-02-04 12:30:00,34.23,34.25,34.16,34.19,99576.0,32.6228,32.6418,32.5561,32.5847,99576.0
2022-02-04 12:35:00,34.19,34.21,34.16,34.2,46876.0,32.5847,32.6037,32.5561,32.5942,46876.0
2022-02-04 12:40:00,34.2,34.26,34.2,34.25,60724.0,32.5942,32.6514,32.5942,32.6418,60724.0
2022-02-04 12:45:00,34.24,34.24,34.2,34.22,56779.0,32.6323,32.6323,32.5942,32.6132,56779.0
2022-02-04 12:50:00,34.21,34.22,34.15,34.16,237396.0,32.6037,32.6132,32.5465,32.5561,237396.0
2022-02-04 12:55:00,34.16,34.18,34.12,34.18,214021.0,32.5561,32.5751,32.5179,32.5751,214021.0
2022-02-04 13:00:00,34.18,34.33,34.17,34.33,113428.0,32.5751,32.7181,32.5656,32.7181,113428.0
2022-02-04 13:05:00,34.32,34.37,34.31,34.36,36924.0,32.7085,32.7562,32.699,32.7467,36924.0
2022-02-04 13:10:00,34.37,34.37,34.28,34.3,116116.0,32.7562,32.7562,32.6704,32.6895,116116.0
2022-02-04 13:15:00,34.29,34.3,34.23,34.24,53657.0,32.68,32.6895,32.6228,32.6323,53657.0
2022-02-04 13:20:00,34.23,34.27,34.23,34.26,65446.0,32.6228,32.6609,32.6228,32.6514,65446.0
2022-02-04 13:25:00,34.26,34.27,34.22,34.24,87867.0,32.6514,32.6609,32.6132,32.6323,87867.0
2022-02-04 13:30:00,34.24,34.28,34.23,34.28,71657.0,32.6323,32.6704,32.6228,32.6704,71657.0
2022-02-04 13:35:00,34.27,34.32,34.26,34.31,60759.0,32.6609,32.7085,32.6514,32.699,60759.0
2022-02-04 13:40:00,34.31,34.41,34.31,34.4,67407.0,32.699,32.7943,32.699,32.7848,67407.0
2022-02-04 13:45:00,34.4,34.4,34.32,34.36,90692.0,32.7848,32.7848,32.7085,32.7467,90692.0
2022-02-04 13:50:00,34.36,34.38,34.35,34.38,43537.0,32.7467,32.7657,32.7371,32.7657,43537.0
2022-02-04 13:55:00,34.38,34.38,34.33,34.35,90945.0,32.7657,32.7657,32.7181,32.7371,90945.0
2022-02-04 14:00:00,34.35,34.36,34.33,34.33,49067.0,32.7371,32.7467,32.7181,32.7181,49067.0
2022-02-04 14:05:00,34.34,34.35,34.3,34.31,64514.0,32.7276,32.7371,32.6895,32.699,64514.0
2022-02-04 14:10:00,34.32,34.32,34.27,34.3,77020.0,32.7085,32.7085,32.6609,32.6895,77020.0
2022-02-04 14:15:00,34.3,34.32,34.27,34.27,46348.0,32.6895,32.7085,32.6609,32.6609,46348.0
2022-02-04 14:20:00,34.27,34.31,34.27,34.29,43097.0,32.6609,32.699,32.6609,32.68,43097.0
2022-02-04 14:25:00,34.29,34.34,34.28,34.33,59607.0,32.68,32.7276,32.6704,32.7181,59607.0
2022-02-04 14:30:00,34.33,34.35,34.3,34.34,56788.0,32.7181,32.7371,32.6895,32.7276,56788.0
2022-02-04 14:35:00,34.34,34.39,34.33,34.37,65913.0,32.7276,32.7753,32.7181,32.7562,65913.0
2022-02-04 14:40:00,34.37,34.42,34.36,34.38,95491.0,32.7562,32.8039,32.7467,32.7657,95491.0
2022-02-04 14:45:00,34.37,34.39,34.34,34.36,55256.0,32.7562,32.7753,32.7276,32.7467,55256.0
2022-02-04 14:50:00,34.35,34.39,34.34,34.39,55258.0,32.7371,32.7753,32.7276,32.7753,55258.0
2022-02-04 14:55:00,34.39,34.41,34.38,34.41,67357.0,32.7753,32.7943,32.7657,32.7943,67357.0
2022-02-04 15:00:00,34.41,34.44,34.39,34.44,80271.0,32.7943,32.8229,32.7753,32.8229,80271.0
2022-02-04 15:05:00,34.44,34.48,34.42,34.47,101973.0,32.8229,32.861,32.8039,32.8515,101973.0
2022-02-04 15:10:00,34.46,34.53,34.46,34.52,70530.0,32.842,32.9087,32.842,32.8992,70530.0
2022-02-04 15:15:00,34.52,34.52,34.48,34.49,95989.0,32.8992,32.8992,32.861,32.8706,95989.0
2022-02-04 15:20:00,34.49,34.53,34.49,34.5,83011.0,32.8706,32.9087,32.8706,32.8801,83011.0
2022-02-04 15:25:00,34.5,34.55,34.49,34.52,81576.0,32.8801,32.9277,32.8706,32.8992,81576.0
2022-02-04 15:30:00,34.52,34.55,34.49,34.53,172828.0,32.8992,32.9277,32.8706,32.9087,172828.0
2022-02-04 15:35:00,34.52,34.53,34.43,34.44,134569.0,32.8992,32.9087,32.8134,32.8229,134569.0
2022-02-04 15:40:00,34.45,34.45,34.38,34.39,162548.0,32.8324,32.8324,32.7657,32.7753,162548.0
2022-02-04 15:45:00,34.39,34.4,34.3,34.34,211644.0,32.7753,32.7848,32.6895,32.7276,211644.0
2022-02-04 15:50:00,34.34,34.41,34.34,34.41,528023.0,32.7276,32.7943,32.7276,32.7943,528023.0
2022-02-04 15:55:00,34.41,34.41,34.29,34.3,685578.0,32.7943,32.7943,32.68,32.6895,685578.0
2022-02-07 09:30:00,34.42,34.53,34.15,34.15,355628.0,32.8039,32.9087,32.5465,32.5465,355628.0
2022-02-07 09:35:00,34.15,34.21,34.09,34.09,169313.0,32.5465,32.6037,32.4893,32.4893,169313.0
2022-02-07 09:40:00,34.1,34.1,33.95,33.97,141195.0,32.4989,32.4989,32.3559,32.375,141195.0
2022-02-07 09:45:00,33.97,34.01,33.87,33.97,102663.0,32.375,32.4131,32.2797,32.375,102663.0
2022-02-07 09:50:00,33.97,34.11,33.97,34.0,108722.0,32.375,32.5084,32.375,32.4036,108722.0
2022-02-07 09:55:00,34.0,34.02,33.9,33.91,97360.0,32.4036,32.4226,32.3083,32.3178,97360.0
2022-02-07 10:00:00,33.91,33.97,33.88,33.94,111897.0,32.3178,32.375,32.2892,32.3464,111897.0
2022-02-07 10:05:00,33.95,34.03,33.94,33.98,83009.0,32.3559,32.4322,32.3464,32.3845,83009.0
2022-02-07 10:10:00,33.98,34.0,33.88,33.88,107560.0,32.3845,32.4036,32.2892,32.2892,107560.0
2022-02-07 10:15:00,33.89,33.96,33.86,33.93,83304.0,32.2987,32.3655,32.2701,32.3369,83304.0
2022-02-07 10:20:00,33.93,33.99,33.92,33.98,87940.0,32.3369,32.394,32.3273,32.3845,87940.0
2022-02-07 10:25:00,33.98,34.02,33.94,34.01,151948.0,32.3845,32.4226,32.3464,32.4131,151948.0
2022-02-07 10:30:00,34.02,34.13,34.0,34.13,85913.0,32.4226,32.5275,32.4036,32.5275,85913.0
2022-02-07 10:35:00,34.12,34.13,33.99,34.0,97203.0,32.5179,32.5275,32.394,32.4036,97203.0
2022-02-07 10:40:00,34.0,34.03,33.96,33.97,94056.0,32.4036,32.4322,32.3655,32.375,94056.0
2022-02-07 10:45:00,33.97,33.97,33.94,33.94,90837.0,32.375,32.375,32.3464,32.3464,90837.0
2022-02-07 10:50:00,33.94,33.95,33.89,33.92,118538.0,32.3464,32.3559,32.2987,32.3273,118538.0
2022-02-07 10:55:00,33.93,33.97,33.88,33.91,92550.0,32.3369,32.375,32.2892,32.3178,92550.0
2022-02-07 11:00:00,33.9,33.93,33.82,33.82,103203.0,32.3083,32.3369,32.232,32.232,103203.0
2022-02-07 11:05:00,33.83,33.84,33.77,33.78,101749.0,32.2416,32.2511,32.1844,32.1939,101749.0
2022-02-07 11:10:00,33.77,33.81,33.73,33.79,132764.0,32.1844,32.2225,32.1462,32.2034,132764.0
2022-02-07 11:15:00,33.78,33.84,33.77,33.83,95096.0,32.1939,32.2511,32.1844,32.2416,95096.0
2022-02-07 11:20:00,33.83,33.89,33.78,33.89,96106.0,32.2416,32.2987,32.1939,32.2987,96106.0
2022-02-07 11:25:00,33.89,33.92,33.85,33.86,75349.0,32.2987,32.3273,32.2606,32.2701,75349.0
2022-02-07 11:30:00,33.85,33.87,33.8,33.8,120704.0,32.2606,32.2797,32.213,32.213,120704.0
2022-02-07 11:35:00,33.8,33.84,33.77,33.79,111113.0,32.213,32.2511,32.1844,32.2034,111113.0
2022-02-07 11:40:00,33.78,33.79,33.74,33.77,105849.0,32.1939,32.2034,32.1558,32.1844,105849.0
2022-02-07 11:45:00,33.77,33.79,33.72,33.73,74387.0,32.1844,32.2034,32.1367,32.1462,74387.0
2022-02-07 11:50:00,33.73,33.76,33.72,33.75,85945.0,32.1462,32.1748,32.1367,32.1653,85945.0
2022-02-07 11:55:00,33.76,33.8,33.74,33.79,107423.0,32.1748,32.213,32.1558,32.2034,107423.0
2022-02-07 12:00:00,33.78,33.78,33.69,33.72,120622.0,32.1939,32.1939,32.1081,32.1367,120622.0
2022-02-07 12:05:00,33.72,33.73,33.68,33.69,79882.0,32.1367,32.1462,32.0986,32.1081,79882.0
2022-02-07 12:10:00,33.69,33.73,33.67,33.68,81963.0,32.1081,32.1462,32.0891,32.0986,81963.0
2022-02-07 12:15:00,33.68,33.75,33.67,33.73,68845.0,32.0986,32.1653,32.0891,32.1462,68845.0
2022-02-07 12:20:00,33.73,33.77,33.73,33.73,85129.0,32.1462,32.1844,32.1462,32.1462,85129.0
2022-02-07 12:25:00,33.73,33.75,33.67,33.69,68835.0,32.1462,32.1653,32.0891,32.1081,68835.0
2022-02-07 12:30:00,33.69,33.72,33.66,33.7,91299.0,32.1081,32.1367,32.0795,32.1177,91299.0
2022-02-07 12:35:00,33.7,33.75,33.7,33.7,81462.0,32.1177,32.1653,32.1177,32.1177,81462.0
2022-02-07 12:40:00,33.7,33.75,33.7,33.73,82560.0,32.1177,32.1653,32.1177,32.1462,82560.0
2022-02-07 12:45:00,33.72,33.79,33.72,33.73,98000.0,32.1367,32.2034,32.1367,32.1462,98000.0
2022-02-07 12:50:00,33.73,33.76,33.72,33.75,92216.0,32.1462,32.1748,32.1367,32.1653,92216.0
2022-02-07 12:55:00,33.75,33.75,33.68,33.69,105128.0,32.1653,32.1653,32.0986,32.1081,105128.0
2022-02-07 13:00:00,33.69,33.75,33.68,33.73,91676.0,32.1081,32.1653,32.0986,32.1462,91676.0
2022-02-07 13:05:00,33.73,33.77,33.71,33.75,99634.0,32.1462,32.1844,32.1272,32.1653,99634.0
2022-02-07 13:10:00,33.75,33.8,33.74,33.8,90962.0,32.1653,32.213,32.1558,32.213,90962.0
2022-02-07 13:15:00,33.8,33.8,33.76,33.77,52175.0,32.213,32.213,32.1748,32.1844,52175.0
2022-02-07 13:20:00,33.76,33.8,33.74,33.75,86095.0,32.1748,32.213,32.1558,32.1653,86095.0
2022-02-07 13:25:00,33.76,33.81,33.75,33.8,81225.0,32.1748,32.2225,32.1653,32.213,81225.0
2022-02-07 13:30:00,33.8,33.83,33.8,33.82,76085.0,32.213,32.2416,32.213,32.232,76085.0
2022-02-07 13:35:00,33.82,33.84,33.8,33.83,78753.0,32.232,32.2511,32.213,32.2416,78753.0
2022-02-07 13:40:00,33.84,33.85,33.81,33.82,111633.0,32.2511,32.2606,32.2225,32.232,111633.0
2022-02-07 13:45:00,33.83,33.83,33.77,33.77,105861.0,32.2416,32.2416,32.1844,32.1844,105861.0
2022-02-07 13:50:00,33.78,33.84,33.77,33.83,81726.0,32.1939,32.2511,32.1844,32.2416,81726.0
2022-02-07 13:55:00,33.83,33.88,33.81,33.87,91868.0,32.2416,32.2892,32.2225,32.2797,91868.0
2022-02-07 14:00:00,33.86,33.86,33.82,33.84,109845.0,32.2701,32.2701,32.232,32.2511,109845.0
2022-02-07 14:05:00,33.84,33.85,33.81,33.82,59021.0,32.2511,32.2606,32.2225,32.232,59021.0
2022-02-07 14:10:00,33.82,33.87,33.81,33.83,119460.0,32.232,32.2797,32.2225,32.2416,119460.0
2022-02-07 14:15:00,33.82,33.88,33.82,33.84,83578.0,32.232,32.2892,32.232,32.2511,83578.0
2022-02-07 14:20:00,33.84,33.86,33.84,33.86,61939.0,32.2511,32.2701,32.2511,32.2701,61939.0
2022-02-07 14:25:00,33.85,33.89,33.84,33.89,71683.0,32.2606,32.2987,32.2511,32.2987,71683.0
2022-02-07 14:30:00,33.88,33.88,33.85,33.88,58956.0,32.2892,32.2892,32.2606,32.2892,58956.0
2022-02-07 14:35:00,33.88,33.91,33.87,33.88,67333.0,32.2892,32.3178,32.2797,32.2892,67333.0
2022-02-07 14:40:00,33.88,33.9,33.86,33.89,79640.0,32.2892,32.3083,32.2701,32.2987,79640.0
2022-02-07 14:45:00,33.89,33.9,33.86,33.86,54073.0,32.2987,32.3083,32.2701,32.2701,54073.0
2022-02-07 14:50:00,33.87,33.87,33.85,33.86,41052.0,32.2797,32.2797,32.2606,32.2701,41052.0
2022-02-07 14:55:00,33.86,33.89,33.84,33.87,74593.0,32.2701,32.2987,32.2511,32.2797,74593.0
2022-02-07 15:00:00,33.88,33.9,33.85,33.89,81980.0,32.2892,32.3083,32.2606,32.2987,81980.0
2022-02-07 15:05:00,33.89,33.89,33.84,33.86,95766.0,32.2987,32.2987,32.2511,32.2701,95766.0
2022-02-07 15:10:00,33.85,33.89,33.84,33.88,98908.0,32.2606,32.2987,32.2511,32.2892,98908.0
2022-02-07 15:15:00,33.88,33.89,33.84,33.85,81354.0,32.2892,32.2987,32.2511,32.2606,81354.0
2022-02-07 15:20:00,33.85,33.87,33.84,33.84,190116.0,32.2606,32.2797,32.2511,32.2511,190116.0
2022-02-07 15:25:00,33.84,33.86,33.79,33.8,143953.0,32.2511,32.2701,32.2034,32.213,143953.0
2022-02-07 15:30:00,33.8,33.83,33.78,33.79,156430.0,32.213,32.2416,32.1939,32.2034,156430.0
2022-02-07 15:35:00,33.79,33.8,33.71,33.72,127281.0,32.2034,32.213,32.1272,32.1367,127281.0
2022-02-07 15:40:00,33.71,33.73,33.69,33.7,179719.0,32.1272,32.1462,32.1081,32.1177,179719.0
2022-02-07 15:45:00,33.69,33.69,33.62,33.63,294303.0,32.1081,32.1081,32.0414,32.0509,294303.0
2022-02-07 15:50:00,33.63,33.71,33.5,33.5,482960.0,32.0509,32.1272,31.927,31.927,482960.0
2022-02-07 15:55:00,33.51,33.66,33.51,33.66,1009936.0,31.9366,32.0795,31.9366,32.0795,1009936.0
2022-02-08 09:30:00,33.78,33.94,33.66,33.88,199344.0,32.1939,32.3464,32.0795,32.2892,199344.0
2022-02-08 09:35:00,33.86,33.87,33.73,33.8,130564.0,32.2701,32.2797,32.1462,32.213,130564.0
2022-02-08 09:40:00,33.8,33.89,33.72,33.87,108068.0,32.213,32.2987,32.1367,32.2797,108068.0
2022-02-08 09:45:00,33.88,33.95,33.85,33.9,117041.0,32.2892,32.3559,32.2606,32.3083,117041.0
2022-02-08 09:50:00,33.91,34.01,33.88,34.01,90289.0,32.3178,32.4131,32.2892,32.4131,90289.0
2022-02-08 09:55:00,34.01,34.06,33.94,34.04,77526.0,32.4131,32.4608,32.3464,32.4417,77526.0
2022-02-08 10:00:00,34.04,34.05,33.93,33.94,79076.0,32.4417,32.4512,32.3369,32.3464,79076.0
2022-02-08 10:05:00,33.93,34.0,33.9,33.98,90799.0,32.3369,32.4036,32.3083,32.3845,90799.0
2022-02-08 10:10:00,33.97,33.99,33.95,33.98,74749.0,32.375,32.394,32.3559,32.3845,74749.0
2022-02-08 10:15:00,33.99,34.0,33.92,33.95,85771.0,32.394,32.4036,32.3273,32.3559,85771.0
2022-02-08 10:20:00,33.96,33.97,33.9,33.91,51095.0,32.3655,32.375,32.3083,32.3178,51095.0
2022-02-08 10:25:00,33.91,33.94,33.9,33.93,44196.0,32.3178,32.3464,32.3083,32.3369,44196.0
2022-02-08 10:30:00,33.93,33.99,33.92,33.98,99136.0,32.3369,32.394,32.3273,32.3845,99136.0
2022-02-08 10:35:00,33.98,34.06,33.97,34.05,198634.0,32.3845,32.4608,32.375,32.4512,198634.0
2022-02-08 10:40:00,34.04,34.05,34.0,34.04,341645.0,32.4417,32.4512,32.4036,32.4417,341645.0
2022-02-08 10:45:00,34.04,34.19,34.04,34.19,293942.0,32.4417,32.5847,32.4417,32.5847,293942.0
2022-02-08 10:50:00,34.19,34.21,34.16,34.21,299088.0,32.5847,32.6037,32.5561,32.6037,299088.0
2022-02-08 10:55:00,34.21,34.3,34.21,34.27,457460.0,32.6037,32.6895,32.6037,32.6609,457460.0
2022-02-08 11:00:00,34.28,34.37,34.27,34.37,187924.0,32.6704,32.7562,32.6609,32.7562,187924.0
2022-02-08 11:05:00,34.37,34.41,34.2,34.21,205839.0,32.7562,32.7943,32.5942,32.6037,205839.0
2022-02-08 11:10:00,34.2,34.21,34.16,34.16,69680.0,32.5942,32.6037,32.5561,32.5561,69680.0
2022-02-08 11:15:00,34.16,34.19,34.14,34.16,75265.0,32.5561,32.5847,32.537,32.5561,75265.0
2022-02-08 11:20:00,34.16,34.17,34.1,34.12,58272.0,32.5561,32.5656,32.4989,32.5179,58272.0
2022-02-08 11:25:00,34.11,34.15,34.06,34.13,83870.0,32.5084,32.5465,32.4608,32.5275,83870.0
2022-02-08 11:30:00,34.14,34.19,34.13,34.16,66632.0,32.537,32.5847,32.5275,32.5561,66632.0
2022-02-08 11:35:00,34.16,34.21,34.13,34.2,64520.0,32.5561,32.6037,32.5275,32.5942,64520.0
2022-02-08 11:40:00,34.2,34.21,34.17,34.19,78226.0,32.5942,32.6037,32.5656,32.5847,78226.0
2022-02-08 11:45:00,34.19,34.22,34.17,34.2,42976.0,32.5847,32.6132,32.5656,32.5942,42976.0
2022-02-08 11:50:00,34.2,34.23,34.17,34.21,88709.0,32.5942,32.6228,32.5656,32.6037,88709.0
2022-02-08 11:55:00,34.21,34.22,34.18,34.19,50139.0,32.6037,32.6132,32.5751,32.5847,50139.0
2022-02-08 12:00:00,34.19,34.22,34.18,34.2,42661.0,32.5847,32.6132,32.5751,32.5942,42661.0
2022-02-08 12:05:00,34.2,34.29,34.16,34.29,94127.0,32.5942,32.68,32.5561,32.68,94127.0
2022-02-08 12:10:00,34.29,34.33,34.27,34.33,253503.0,32.68,32.7181,32.6609,32.7181,253503.0
2022-02-08 12:15:00,34.33,34.34,34.3,34.34,231998.0,32.7181,32.7276,32.6895,32.7276,231998.0
2022-02-08 12:20:00,34.33,34.34,34.32,34.34,73882.0,32.7181,32.7276,32.7085,32.7276,73882.0
2022-02-08 12:25:00,34.34,34.37,34.33,34.37,208632.0,32.7276,32.7562,32.7181,32.7562,208632.0
2022-02-08 12:30:00,34.37,34.42,34.36,34.42,290897.0,32.7562,32.8039,32.7467,32.8039,290897.0
2022-02-08 12:35:00,34.42,34.47,34.41,34.47,106778.0,32.8039,32.8515,32.7943,32.8515,106778.0
2022-02-08 12:40:00,34.47,34.49,34.46,34.48,222752.0,32.8515,32.8706,32.842,32.861,222752.0
2022-02-08 12:45:00,34.49,34.49,34.45,34.49,165606.0,32.8706,32.8706,32.8324,32.8706,165606.0
2022-02-08 12:50:00,34.49,34.51,34.32,34.33,111868.0,32.8706,32.8896,32.7085,32.7181,111868.0
2022-02-08 12:55:00,34.32,34.36,34.31,34.34,65647.0,32.7085,32.7467,32.699,32.7276,65647.0
2022-02-08 13:00:00,34.34,34.37,34.34,34.37,35880.0,32.7276,32.7562,32.7276,32.7562,35880.0
2022-02-08 13:05:00,34.37,34.38,34.31,34.32,32837.0,32.7562,32.7657,32.699,32.7085,32837.0
2022-02-08 13:10:00,34.32,34.32,34.29,34.29,17732.0,32.7085,32.7085,32.68,32.68,17732.0
2022-02-08 13:15:00,34.3,34.3,34.26,34.27,46752.0,32.6895,32.6895,32.6514,32.6609,46752.0
2022-02-08 13:20:00,34.27,34.27,34.22,34.23,25256.0,32.6609,32.6609,32.6132,32.6228,25256.0
2022-02-08 13:25:00,34.22,34.25,34.21,34.23,78178.0,32.6132,32.6418,32.6037,32.6228,78178.0
2022-02-08 13:30:00,34.22,34.29,34.22,34.25,44254.0,32.6132,32.68,32.6132,32.6418,44254.0
2022-02-08 13:35:00,34.26,34.29,34.24,34.25,65259.0,32.6514,32.68,32.6323,32.6418,65259.0
2022-02-08 13:40:00,34.25,34.25,34.22,34.23,34688.0,32.6418,32.6418,32.6132,32.6228,34688.0
2022-02-08 13:45:00,34.23,34.23,34.2,34.22,43329.0,32.6228,32.6228,32.5942,32.6132,43329.0
2022-02-08 13:50:00,34.21,34.22,34.17,34.2,49643.0,32.6037,32.6132,32.5656,32.5942,49643.0
2022-02-08 13:55:00,34.2,34.25,34.2,34.24,50548.0,32.5942,32.6418,32.5942,32.6323,50548.0
2022-02-08 14:00:00,34.25,34.25,34.22,34.23,30406.0,32.6418,32.6418,32.6132,32.6228,30406.0
2022-02-08 14:05:00,34.23,34.23,34.2,34.2,40621.0,32.6228,32.6228,32.5942,32.5942,40621.0
2022-02-08 14:10:00,34.2,34.21,34.16,34.18,49237.0,32.5942,32.6037,32.5561,32.5751,49237.0
2022-02-08 14:15:00,34.18,34.18,34.14,34.16,85712.0,32.5751,32.5751,32.537,32.5561,85712.0
2022-02-08 14:20:00,34.15,34.16,34.06,34.08,69061.0,32.5465,32.5561,32.4608,32.4798,69061.0
2022-02-08 14:25:00,34.08,34.09,34.03,34.05,40418.0,32.4798,32.4893,32.4322,32.4512,40418.0
2022-02-08 14:30:00,34.04,34.09,34.03,34.08,65548.0,32.4417,32.4893,32.4322,32.4798,65548.0
2022-02-08 14:35:00,34.08,34.08,33.99,34.0,57766.0,32.4798,32.4798,32.394,32.4036,57766.0
2022-02-08 14:40:00,34.0,34.03,33.98,34.0,86463.0,32.4036,32.4322,32.3845,32.4036,86463.0
2022-02-08 14:45:00,34.0,34.0,33.94,33.97,81528.0,32.4036,32.4036,32.3464,32.375,81528.0
2022-02-08 14:50:00,33.97,34.01,33.96,34.0,89977.0,32.375,32.4131,32.3655,32.4036,89977.0
2022-02-08 14:55:00,34.0,34.02,33.97,33.98,66788.0,32.4036,32.4226,32.375,32.3845,66788.0
2022-02-08 15:00:00,33.99,34.01,33.94,34.01,56225.0,32.394,32.4131,32.3464,32.4131,56225.0
2022-02-08 15:05:00,34.01,34.02,33.98,34.01,45004.0,32.4131,32.4226,32.3845,32.4131,45004.0
2022-02-08 15:10:00,34.02,34.12,34.01,34.11,62913.0,32.4226,32.5179,32.4131,32.5084,62913.0
2022-02-08 15:15:00,34.11,34.14,34.1,34.13,76394.0,32.5084,32.537,32.4989,32.5275,76394.0
2022-02-08 15:20:00,34.14,34.14,34.09,34.09,69241.0,32.537,32.537,32.4893,32.4893,69241.0
2022-02-08 15:25:00,34.09,34.1,34.07,34.09,73400.0,32.4893,32.4989,32.4703,32.4893,73400.0
2022-02-08 15:30:00,34.09,34.17,34.08,34.16,130727.0,32.4893,32.5656,32.4798,32.5561,130727.0
2022-02-08 15:35:00,34.16,34.16,34.07,34.08,93960.0,32.5561,32.5561,32.4703,32.4798,93960.0
2022-02-08 15:40:00,34.09,34.12,34.05,34.05,113265.0,32.4893,32.5179,32.4512,32.4512,113265.0
2022-02-08 15:45:00,34.05,34.09,34.03,34.07,185521.0,32.4512,32.4893,32.4322,32.4703,185521.0
2022-02-08 15:50:00,34.07,34.17,34.04,34.17,287696.0,32.4703,32.5656,32.4417,32.5656,287696.0
2022-02-08 15:55:00,34.16,34.19,34.09,34.11,786833.0,32.5561,32.5847,32.4893,32.5084,786833.0
2022-02-09 09:30:00,34.21,34.56,34.18,34.48,144577.0,32.6037,32.9373,32.5751,32.861,144577.0
2022-02-09 09:35:00,34.48,34.55,34.38,34.4,71939.0,32.861,32.9277,32.7657,32.7848,71939.0
2022-02-09 09:40:00,34.41,34.55,34.37,34.54,74919.0,32.7943,32.9277,32.7562,32.9182,74919.0
2022-02-09 09:45:00,34.54,34.66,34.52,34.59,89772.0,32.9182,33.0326,32.8992,32.9659,89772.0
2022-02-09 09:50:00,34.6,34.63,34.54,34.54,105318.0,32.9754,33.004,32.9182,32.9182,105318.0
2022-02-09 09:55:00,34.54,34.65,34.52,34.57,48142.0,32.9182,33.0231,32.8992,32.9468,48142.0
2022-02-09 10:00:00,34.57,34.6,34.51,34.52,149125.0,32.9468,32.9754,32.8896,32.8992,149125.0
2022-02-09 10:05:00,34.52,34.63,34.52,34.61,198665.0,32.8992,33.004,32.8992,32.9849,198665.0
2022-02-09 10:10:00,34.62,34.63,34.6,34.6,77332.0,32.9945,33.004,32.9754,32.9754,77332.0
2022-02-09 10:15:00,34.61,34.69,34.6,34.66,240280.0,32.9849,33.0612,32.9754,33.0326,240280.0
2022-02-09 10:20:00,34.66,34.69,34.56,34.56,294790.0,33.0326,33.0612,32.9373,32.9373,294790.0
2022-02-09 10:25:00,34.57,34.73,34.56,34.7,270596.0,32.9468,33.0993,32.9373,33.0707,270596.0
2022-02-09 10:30:00,34.71,34.78,34.7,34.77,209356.0,33.0802,33.1469,33.0707,33.1374,209356.0
2022-02-09 10:35:00,34.78,34.78,34.63,34.65,104946.0,33.1469,33.1469,33.004,33.0231,104946.0
2022-02-09 10:40:00,34.65,34.65,34.53,34.59,201807.0,33.0231,33.0231,32.9087,32.9659,201807.0
2022-02-09 10:45:00,34.59,34.64,34.57,34.64,85993.0,32.9659,33.0135,32.9468,33.0135,85993.0
2022-02-09 10:50:00,34.64,34.67,34.62,34.66,91032.0,33.0135,33.0421,32.9945,33.0326,91032.0
2022-02-09 10:55:00,34.67,34.72,34.67,34.72,169648.0,33.0421,33.0898,33.0421,33.0898,169648.0
2022-02-09 11:00:00,34.72,34.76,34.71,34.73,217181.0,33.0898,33.1279,33.0802,33.0993,217181.0
2022-02-09 11:05:00,34.73,34.77,34.65,34.66,139738.0,33.0993,33.1374,33.0231,33.0326,139738.0
2022-02-09 11:10:00,34.66,34.66,34.54,34.59,93986.0,33.0326,33.0326,32.9182,32.9659,93986.0
2022-02-09 11:15:00,34.58,34.66,34.58,34.66,138769.0,32.9563,33.0326,32.9563,33.0326,138769.0
2022-02-09 11:20:00,34.65,34.69,34.65,34.68,117619.0,33.0231,33.0612,33.0231,33.0516,117619.0
2022-02-09 11:25:00,34.68,34.73,34.68,34.7,204512.0,33.0516,33.0993,33.0516,33.0707,204512.0
2022-02-09 11:30:00,34.7,34.73,34.69,34.73,190367.0,33.0707,33.0993,33.0612,33.0993,190367.0
2022-02-09 11:35:00,34.72,34.77,34.72,34.77,297391.0,33.0898,33.1374,33.0898,33.1374,297391.0
2022-02-09 11:40:00,34.77,34.8,34.77,34.79,152210.0,33.1374,33.166,33.1374,33.1565,152210.0
2022-02-09 11:45:00,34.79,34.82,34.78,34.81,194824.0,33.1565,33.1851,33.1469,33.1755,194824.0
2022-02-09 11:50:00,34.81,34.81,34.77,34.77,127176.0,33.1755,33.1755,33.1374,33.1374,127176.0
2022-02-09 11:55:00,34.77,34.78,34.7,34.73,134019.0,33.1374,33.1469,33.0707,33.0993,134019.0
2022-02-09 12:00:00,34.72,34.73,34.7,34.7,42049.0,33.0898,33.0993,33.0707,33.0707,42049.0
2022-02-09 12:05:00,34.7,34.73,34.69,34.72,83322.0,33.0707,33.0993,33.0612,33.0898,83322.0
2022-02-09 12:10:00,34.72,34.72,34.68,34.7,83816.0,33.0898,33.0898,33.0516,33.0707,83816.0
2022-02-09 12:15:00,34.69,34.7,34.66,34.7,45284.0,33.0612,33.0707,33.0326,33.0707,45284.0
2022-02-09 12:20:00,34.69,34.69,34.63,34.64,57849.0,33.0612,33.0612,33.004,33.0135,57849.0
2022-02-09 12:25:00,34.64,34.65,34.6,34.62,57421.0,33.0135,33.0231,32.9754,32.9945,57421.0
2022-02-09 12:30:00,34.61,34.63,34.58,34.59,32418.0,32.9849,33.004,32.9563,32.9659,32418.0
2022-02-09 12:35:00,34.58,34.61,34.58,34.59,60181.0,32.9563,32.9849,32.9563,32.9659,60181.0
2022-02-09 12:40:00,34.6,34.61,34.57,34.59,40426.0,32.9754,32.9849,32.9468,32.9659,40426.0
2022-02-09 12:45:00,34.58,34.6,34.56,34.59,20158.0,32.9563,32.9754,32.9373,32.9659,20158.0
2022-02-09 12:50:00,34.59,34.6,34.57,34.58,30774.0,32.9659,32.9754,32.9468,32.9563,30774.0
2022-02-09 12:55:00,34.58,34.6,34.57,34.59,35474.0,32.9563,32.9754,32.9468,32.9659,35474.0
2022-02-09 13:00:00,34.6,34.65,34.59,34.63,111374.0,32.9754,33.0231,32.9659,33.004,111374.0
2022-02-09 13:05:00,34.62,34.63,34.55,34.56,90335.0,32.9945,33.004,32.9277,32.9373,90335.0
2022-02-09 13:10:00,34.57,34.6,34.53,34.59,51308.0,32.9468,32.9754,32.9087,32.9659,51308.0
2022-02-09 13:15:00,34.58,34.59,34.57,34.57,38537.0,32.9563,32.9659,32.9468,32.9468,38537.0
2022-02-09 13:20:00,34.57,34.61,34.56,34.59,45305.0,32.9468,32.9849,32.9373,32.9659,45305.0
2022-02-09 13:25:00,34.58,34.63,34.57,34.61,53530.0,32.9563,33.004,32.9468,32.9849,53530.0
2022-02-09 13:30:00,34.62,34.65,34.61,34.65,26385.0,32.9945,33.0231,32.9849,33.0231,26385.0
2022-02-09 13:35:00,34.65,34.66,34.63,34.66,40770.0,33.0231,33.0326,33.004,33.0326,40770.0
2022-02-09 13:40:00,34.66,34.67,34.64,34.66,29772.0,33.0326,33.0421,33.0135,33.0326,29772.0
2022-02-09 13:45:00,34.66,34.67,34.64,34.66,32500.0,33.0326,33.0421,33.0135,33.0326,32500.0
2022-02-09 13:50:00,34.66,34.67,34.65,34.66,17441.0,33.0326,33.0421,33.0231,33.0326,17441.0
2022-02-09 13:55:00,34.66,34.67,34.61,34.63,44031.0,33.0326,33.0421,32.9849,33.004,44031.0
2022-02-09 14:00:00,34.63,34.63,34.61,34.62,29336.0,33.004,33.004,32.9849,32.9945,29336.0
2022-02-09 14:05:00,34.62,34.65,34.6,34.65,35453.0,32.9945,33.0231,32.9754,33.0231,35453.0
2022-02-09 14:10:00,34.64,34.67,34.63,34.66,34183.0,33.0135,33.0421,33.004,33.0326,34183.0
2022-02-09 14:15:00,34.66,34.69,34.65,34.68,27671.0,33.0326,33.0612,33.0231,33.0516,27671.0
2022-02-09 14:20:00,34.68,34.68,34.63,34.65,45963.0,33.0516,33.0516,33.004,33.0231,45963.0
2022-02-09 14:25:00,34.65,34.66,34.64,34.66,28610.0,33.0231,33.0326,33.0135,33.0326,28610.0
2022-02-09 14:30:00,34.66,34.71,34.64,34.7,68961.0,33.0326,33.0802,33.0135,33.0707,68961.0
2022-02-09 14:35:00,34.7,34.71,34.67,34.69,39225.0,33.0707,33.0802,33.0421,33.0612,39225.0
2022-02-09 14:40:00,34.69,34.69,34.65,34.66,51767.0,33.0612,33.0612,33.0231,33.0326,51767.0
2022-02-09 14:45:00,34.67,34.68,34.65,34.68,52479.0,33.0421,33.0516,33.0231,33.0516,52479.0
2022-02-09 14:50:00,34.68,34.68,34.63,34.65,78274.0,33.0516,33.0516,33.004,33.0231,78274.0
2022-02-09 14:55:00,34.65,34.68,34.64,34.65,70857.0,33.0231,33.0516,33.0135,33.0231,70857.0
2022-02-09 15:00:00,34.65,34.65,34.6,34.62,51442.0,33.0231,33.0231,32.9754,32.9945,51442.0
2022-02-09 15:05:00,34.62,34.62,34.59,34.59,52386.0,32.9945,32.9945,32.9659,32.9659,52386.0
2022-02-09 15:10:00,34.6,34.62,34.59,34.62,41614.0,32.9754,32.9945,32.9659,32.9945,41614.0
2022-02-09 15:15:00,34.62,34.62,34.59,34.62,40954.0,32.9945,32.9945,32.9659,32.9945,40954.0
2022-02-09 15:20:00,34.62,34.62,34.59,34.59,50939.0,32.9945,32.9945,32.9659,32.9659,50939.0
2022-02-09 15:25:00,34.59,34.64,34.59,34.64,44745.0,32.9659,33.0135,32.9659,33.0135,44745.0
2022-02-09 15:30:00,34.64,34.69,34.63,34.66,94794.0,33.0135,33.0612,33.004,33.0326,94794.0
2022-02-09 15:35:00,34.66,34.7,34.65,34.66,85348.0,33.0326,33.0707,33.0231,33.0326,85348.0
2022-02-09 15:40:00,34.66,34.67,34.59,34.62,100131.0,33.0326,33.0421,32.9659,32.9945,100131.0
2022-02-09 15:45:00,34.62,34.68,34.61,34.66,147589.0,32.9945,33.0516,32.9849,33.0326,147589.0
2022-02-09 15:50:00,34.66,34.72,34.61,34.67,408782.0,33.0326,33.0898,32.9849,33.0421,408782.0
2022-02-09 15:55:00,34.67,34.75,34.66,34.73,735454.0,33.0421,33.1184,33.0326,33.0993,735454.0
2022-02-10 09:30:00,34.06,34.17,33.94,34.03,295959.0,32.4608,32.5656,32.3464,32.4322,295959.0
2022-02-10 09:35:00,34.03,34.25,34.03,34.23,182284.0,32.4322,32.6418,32.4322,32.6228,182284.0
2022-02-10 09:40:00,34.24,34.41,34.23,34.41,155699.0,32.6323,32.7943,32.6228,32.7943,155699.0
2022-02-10 09:45:00,34.41,34.44,34.3,34.33,159845.0,32.7943,32.8229,32.6895,32.7181,159845.0
2022-02-10 09:50:00,34.33,34.41,34.28,34.28,84544.0,32.7181,32.7943,32.6704,32.6704,84544.0
2022-02-10 09:55:00,34.28,34.35,34.26,34.34,72641.0,32.6704,32.7371,32.6514,32.7276,72641.0
2022-02-10 10:00:00,34.35,34.45,34.34,34.41,114693.0,32.7371,32.8324,32.7276,32.7943,114693.0
2022-02-10 10:05:00,34.41,34.51,34.39,34.51,150527.0,32.7943,32.8896,32.7753,32.8896,150527.0
2022-02-10 10:10:00,34.51,34.55,34.46,34.55,114645.0,32.8896,32.9277,32.842,32.9277,114645.0
2022-02-10 10:15:00,34.55,34.56,34.48,34.52,65179.0,32.9277,32.9373,32.861,32.8992,65179.0
2022-02-10 10:20:00,34.52,34.53,34.43,34.45,73233.0,32.8992,32.9087,32.8134,32.8324,73233.0
2022-02-10 10:25:00,34.45,34.5,34.43,34.43,54177.0,32.8324,32.8801,32.8134,32.8134,54177.0
2022-02-10 10:30:00,34.44,34.52,34.44,34.48,87511.0,32.8229,32.8992,32.8229,32.861,87511.0
2022-02-10 10:35:00,34.48,34.61,34.46,34.61,57896.0,32.861,32.9849,32.842,32.9849,57896.0
2022-02-10 10:40:00,34.61,34.66,34.59,34.66,72947.0,32.9849,33.0326,32.9659,33.0326,72947.0
2022-02-10 10:45:00,34.66,34.66,34.58,34.62,51086.0,33.0326,33.0326,32.9563,32.9945,51086.0
2022-02-10 10:50:00,34.61,34.61,34.52,34.56,95099.0,32.9849,32.9849,32.8992,32.9373,95099.0
2022-02-10 10:55:00,34.56,34.56,34.44,34.48,121929.0,32.9373,32.9373,32.8229,32.861,121929.0
2022-02-10 11:00:00,34.48,34.49,34.42,34.45,96219.0,32.861,32.8706,32.8039,32.8324,96219.0
2022-02-10 11:05:00,34.45,34.51,34.43,34.47,93668.0,32.8324,32.8896,32.8134,32.8515,93668.0
2022-02-10 11:10:00,34.47,34.48,34.42,34.45,113115.0,32.8515,32.861,32.8039,32.8324,113115.0
2022-02-10 11:15:00,34.45,34.48,34.43,34.43,83406.0,32.8324,32.861,32.8134,32.8134,83406.0
2022-02-10 11:20:00,34.44,34.49,34.41,34.49,66181.0,32.8229,32.8706,32.7943,32.8706,66181.0
2022-02-10 11:25:00,34.49,34.51,34.44,34.46,89759.0,32.8706,32.8896,32.8229,32.842,89759.0
2022-02-10 11:30:00,34.46,34.51,34.42,34.43,48364.0,32.842,32.8896,32.8039,32.8134,48364.0
2022-02-10 11:35:00,34.43,34.49,34.43,34.47,52401.0,32.8134,32.8706,32.8134,32.8515,52401.0
2022-02-10 11:40:00,34.48,34.53,34.47,34.52,55488.0,32.861,32.9087,32.8515,32.8992,55488.0
2022-02-10 11:45:00,34.52,34.59,34.52,34.55,45463.0,32.8992,32.9659,32.8992,32.9277,45463.0
2022-02-10 11:50:00,34.55,34.56,34.5,34.51,63023.0,32.9277,32.9373,32.8801,32.8896,63023.0
2022-02-10 11:55:00,34.51,34.57,34.51,34.56,62276.0,32.8896,32.9468,32.8896,32.9373,62276.0
2022-02-10 12:00:00,34.56,34.56,34.47,34.49,57133.0,32.9373,32.9373,32.8515,32.8706,57133.0
2022-02-10 12:05:00,34.5,34.5,34.47,34.48,21329.0,32.8801,32.8801,32.8515,32.861,21329.0
2022-02-10 12:10:00,34.48,34.5,34.43,34.44,48267.0,32.861,32.8801,32.8134,32.8229,48267.0
2022-02-10 12:15:00,34.43,34.47,34.41,34.45,40871.0,32.8134,32.8515,32.7943,32.8324,40871.0
2022-02-10 12:20:00,34.44,34.48,34.43,34.46,43772.0,32.8229,32.861,32.8134,32.842,43772.0
2022-02-10 12:25:00,34.45,34.47,34.44,34.45,36174.0,32.8324,32.8515,32.8229,32.8324,36174.0
2022-02-10 12:30:00,34.45,34.49,34.39,34.4,53283.0,32.8324,32.8706,32.7753,32.7848,53283.0
2022-02-10 12:35:00,34.4,34.47,34.4,34.47,47916.0,32.7848,32.8515,32.7848,32.8515,47916.0
2022-02-10 12:40:00,34.47,34.5,34.43,34.44,44070.0,32.8515,32.8801,32.8134,32.8229,44070.0
2022-02-10 12:45:00,34.44,34.44,34.22,34.27,197147.0,32.8229,32.8229,32.6132,32.6609,197147.0
2022-02-10 12:50:00,34.26,34.26,34.14,34.18,382822.0,32.6514,32.6514,32.537,32.5751,382822.0
2022-02-10 12:55:00,34.18,34.26,34.16,34.23,238061.0,32.5751,32.6514,32.5561,32.6228,238061.0
2022-02-10 13:00:00,34.24,34.24,34.13,34.15,166927.0,32.6323,32.6323,32.5275,32.5465,166927.0
2022-02-10 13:05:00,34.16,34.23,34.16,34.21,44952.0,32.5561,32.6228,32.5561,32.6037,44952.0
2022-02-10 13:10:00,34.21,34.25,34.15,34.25,144187.0,32.6037,32.6418,32.5465,32.6418,144187.0
2022-02-10 13:15:00,34.24,34.25,34.08,34.12,83282.0,32.6323,32.6418,32.4798,32.5179,83282.0
2022-02-10 13:20:00,34.13,34.15,34.11,34.12,82130.0,32.5275,32.5465,32.5084,32.5179,82130.0
2022-02-10 13:25:00,34.12,34.12,34.04,34.04,156939.0,32.5179,32.5179,32.4417,32.4417,156939.0
2022-02-10 13:30:00,34.04,34.05,33.98,33.98,133437.0,32.4417,32.4512,32.3845,32.3845,133437.0
2022-02-10 13:35:00,33.99,34.04,33.94,34.03,117128.0,32.394,32.4417,32.3464,32.4322,117128.0
2022-02-10 13:40:00,34.04,34.07,34.03,34.06,34498.0,32.4417,32.4703,32.4322,32.4608,34498.0
2022-02-10 13:45:00,34.05,34.05,33.99,34.01,47348.0,32.4512,32.4512,32.394,32.4131,47348.0
2022-02-10 13:50:00,34.01,34.04,33.99,34.03,38140.0,32.4131,32.4417,32.394,32.4322,38140.0
2022-02-10 13:55:00,34.04,34.09,34.01,34.09,44168.0,32.4417,32.4893,32.4131,32.4893,44168.0
2022-02-10 14:00:00,34.08,34.11,34.0,34.0,51658.0,32.4798,32.5084,32.4036,32.4036,51658.0
2022-02-10 14:05:00,34.01,34.04,33.97,34.02,67956.0,32.4131,32.4417,32.375,32.4226,67956.0
2022-02-10 14:10:00,34.02,34.03,33.95,33.97,41625.0,32.4226,32.4322,32.3559,32.375,41625.0
2022-02-10 14:15:00,33.97,33.97,33.91,33.91,53552.0,32.375,32.375,32.3178,32.3178,53552.0
2022-02-10 14:20:00,33.92,33.96,33.91,33.95,60854.0,32.3273,32.3655,32.3178,32.3559,60854.0
2022-02-10 14:25:00,33.96,34.02,33.95,34.0,37846.0,32.3655,32.4226,32.3559,32.4036,37846.0
2022-02-10 14:30:00,34.01,34.03,33.99,34.0,68337.0,32.4131,32.4322,32.394,32.4036,68337.0
2022-02-10 14:35:00,34.01,34.06,33.99,34.02,57342.0,32.4131,32.4608,32.394,32.4226,57342.0
2022-02-10 14:40:00,34.02,34.08,34.02,34.04,62334.0,32.4226,32.4798,32.4226,32.4417,62334.0
2022-02-10 14:45:00,34.04,34.11,34.01,34.02,70783.0,32.4417,32.5084,32.4131,32.4226,70783.0
2022-02-10 14:50:00,34.02,34.05,33.96,33.97,62977.0,32.4226,32.4512,32.3655,32.375,62977.0
2022-02-10 14:55:00,33.97,34.01,33.96,33.98,65552.0,32.375,32.4131,32.3655,32.3845,65552.0
2022-02-10 15:00:00,33.99,34.04,33.97,34.04,102086.0,32.394,32.4417,32.375,32.4417,102086.0
2022-02-10 15:05:00,34.04,34.07,34.03,34.06,39368.0,32.4417,32.4703,32.4322,32.4608,39368.0
2022-02-10 15:10:00,34.07,34.09,34.05,34.07,56574.0,32.4703,32.4893,32.4512,32.4703,56574.0
2022-02-10 15:15:00,34.07,34.1,34.0,34.01,70032.0,32.4703,32.4989,32.4036,32.4131,70032.0
2022-02-10 15:20:00,34.01,34.04,33.97,34.02,82468.0,32.4131,32.4417,32.375,32.4226,82468.0
2022-02-10 15:25:00,34.02,34.08,34.01,34.03,99888.0,32.4226,32.4798,32.4131,32.4322,99888.0
2022-02-10 15:30:00,34.03,34.04,33.95,33.95,142634.0,32.4322,32.4417,32.3559,32.3559,142634.0
2022-02-10 15:35:00,33.96,34.01,33.95,33.97,151730.0,32.3655,32.4131,32.3559,32.375,151730.0
2022-02-10 15:40:00,33.96,34.0,33.92,33.95,184634.0,32.3655,32.4036,32.3273,32.3559,184634.0
2022-02-10 15:45:00,33.95,33.96,33.84,33.88,178238.0,32.3559,32.3655,32.2511,32.2892,178238.0
2022-02-10 15:50:00,33.87,33.92,33.8,33.9,298804.0,32.2797,32.3273,32.213,32.3083,298804.0
2022-02-10 15:55:00,33.89,34.07,33.89,33.99,709547.0,32.2987,32.4703,32.2987,32.394,709547.0
2022-02-11 09:30:00,33.96,34.07,33.83,33.83,217711.0,32.3655,32.4703,32.2416,32.2416,217711.0
2022-02-11 09:35:00,33.83,33.92,33.82,33.87,74677.0,32.2416,32.3273,32.232,32.2797,74677.0
2022-02-11 09:40:00,33.86,33.92,33.81,33.91,104081.0,32.2701,32.3273,32.2225,32.3178,104081.0
2022-02-11 09:45:00,33.91,34.05,33.91,34.03,97115.0,32.3178,32.4512,32.3178,32.4322,97115.0
2022-02-11 09:50:00,34.04,34.1,34.03,34.07,70253.0,32.4417,32.4989,32.4322,32.4703,70253.0
2022-02-11 09:55:00,34.06,34.06,33.93,33.94,71134.0,32.4608,32.4608,32.3369,32.3464,71134.0
2022-02-11 10:00:00,33.94,34.08,33.93,34.07,78212.0,32.3464,32.4798,32.3369,32.4703,78212.0
2022-02-11 10:05:00,34.06,34.09,34.01,34.03,59467.0,32.4608,32.4893,32.4131,32.4322,59467.0
2022-02-11 10:10:00,34.03,34.07,33.96,34.01,74723.0,32.4322,32.4703,32.3655,32.4131,74723.0
2022-02-11 10:15:00,34.01,34.07,33.99,34.04,91150.0,32.4131,32.4703,32.394,32.4417,91150.0
2022-02-11 10:20:00,34.04,34.11,34.04,34.09,57045.0,32.4417,32.5084,32.4417,32.4893,57045.0
2022-02-11 10:25:00,34.09,34.12,34.08,34.11,56128.0,32.4893,32.5179,32.4798,32.5084,56128.0
2022-02-11 10:30:00,34.11,34.19,34.06,34.07,74146.0,32.5084,32.5847,32.4608,32.4703,74146.0
2022-02-11 10:35:00,34.07,34.14,34.05,34.13,45752.0,32.4703,32.537,32.4512,32.5275,45752.0
2022-02-11 10:40:00,34.14,34.15,34.07,34.08,49032.0,32.537,32.5465,32.4703,32.4798,49032.0
2022-02-11 10:45:00,34.09,34.1,34.04,34.05,58016.0,32.4893,32.4989,32.4417,32.4512,58016.0
2022-02-11 10:50:00,34.05,34.07,33.98,34.02,65398.0,32.4512,32.4703,32.3845,32.4226,65398.0
2022-02-11 10:55:00,34.02,34.06,33.98,34.0,61088.0,32.4226,32.4608,32.3845,32.4036,61088.0
2022-02-11 11:00:00,34.0,34.06,33.96,34.06,69061.0,32.4036,32.4608,32.3655,32.4608,69061.0
2022-02-11 11:05:00,34.06,34.07,33.97,33.97,43208.0,32.4608,32.4703,32.375,32.375,43208.0
2022-02-11 11:10:00,33.97,34.0,33.92,34.0,70500.0,32.375,32.4036,32.3273,32.4036,70500.0
2022-02-11 11:15:00,34.0,34.0,33.9,33.91,73421.0,32.4036,32.4036,32.3083,32.3178,73421.0
2022-02-11 11:20:00,33.92,33.94,33.9,33.92,66571.0,32.3273,32.3464,32.3083,32.3273,66571.0
2022-02-11 11:25:00,33.93,33.95,33.88,33.89,82296.0,32.3369,32.3559,32.2892,32.2987,82296.0
2022-02-11 11:30:00,33.89,33.92,33.85,33.86,70026.0,32.2987,32.3273,32.2606,32.2701,70026.0
2022-02-11 11:35:00,33.86,33.88,33.82,33.84,159544.0,32.2701,32.2892,32.232,32.2511,159544.0
2022-02-11 11:40:00,33.84,33.84,33.78,33.8,67803.0,32.2511,32.2511,32.1939,32.213,67803.0
2022-02-11 11:45:00,33.81,33.88,33.81,33.86,63923.0,32.2225,32.2892,32.2225,32.2701,63923.0
2022-02-11 11:50:00,33.86,33.91,33.85,33.9,62641.0,32.2701,32.3178,32.2606,32.3083,62641.0
2022-02-11 11:55:00,33.89,33.93,33.88,33.92,76391.0,32.2987,32.3369,32.2892,32.3273,76391.0
2022-02-11 12:00:00,33.91,33.95,33.89,33.95,55678.0,32.3178,32.3559,32.2987,32.3559,55678.0
2022-02-11 12:05:00,33.94,33.95,33.9,33.91,22209.0,32.3464,32.3559,32.3083,32.3178,22209.0
2022-02-11 12:10:00,33.91,33.98,33.89,33.96,60608.0,32.3178,32.3845,32.2987,32.3655,60608.0
2022-02-11 12:15:00,33.96,33.96,33.89,33.9,40462.0,32.3655,32.3655,32.2987,32.3083,40462.0
2022-02-11 12:20:00,33.9,33.93,33.88,33.91,37222.0,32.3083,32.3369,32.2892,32.3178,37222.0
2022-02-11 12:25:00,33.91,33.99,33.9,33.97,31483.0,32.3178,32.394,32.3083,32.375,31483.0
2022-02-11 12:30:00,33.96,33.99,33.94,33.97,30020.0,32.3655,32.394,32.3464,32.375,30020.0
2022-02-11 12:35:00,33.96,33.99,33.94,33.95,27914.0,32.3655,32.394,32.3464,32.3559,27914.0
2022-02-11 12:40:00,33.95,33.97,33.93,33.95,25436.0,32.3559,32.375,32.3369,32.3559,25436.0
2022-02-11 12:45:00,33.94,33.95,33.91,33.93,27391.0,32.3464,32.3559,32.3178,32.3369,27391.0
2022-02-11 12:50:00,33.92,33.93,33.87,33.87,30510.0,32.3273,32.3369,32.2797,32.2797,30510.0
2022-02-11 12:55:00,33.87,33.91,33.86,33.9,37814.0,32.2797,32.3178,32.2701,32.3083,37814.0
2022-02-11 13:00:00,33.9,33.91,33.87,33.88,43745.0,32.3083,32.3178,32.2797,32.2892,43745.0
2022-02-11 13:05:00,33.88,33.94,33.86,33.93,78144.0,32.2892,32.3464,32.2701,32.3369,78144.0
2022-02-11 13:10:00,33.93,33.94,33.87,33.88,19475.0,32.3369,32.3464,32.2797,32.2892,19475.0
2022-02-11 13:15:00,33.87,33.89,33.84,33.89,126599.0,32.2797,32.2987,32.2511,32.2987,126599.0
2022-02-11 13:20:00,33.88,33.89,33.86,33.88,56326.0,32.2892,32.2987,32.2701,32.2892,56326.0
2022-02-11 13:25:00,33.88,33.89,33.81,33.81,44015.0,32.2892,32.2987,32.2225,32.2225,44015.0
2022-02-11 13:30:00,33.8,33.81,33.74,33.75,49350.0,32.213,32.2225,32.1558,32.1653,49350.0
2022-02-11 13:35:00,33.75,33.75,33.58,33.58,104630.0,32.1653,32.1653,32.0033,32.0033,104630.0
2022-02-11 13:40:00,33.58,33.66,33.54,33.58,108374.0,32.0033,32.0795,31.9652,32.0033,108374.0
2022-02-11 13:45:00,33.57,33.57,33.46,33.54,131502.0,31.9938,31.9938,31.8889,31.9652,131502.0
2022-02-11 13:50:00,33.54,33.59,33.47,33.57,106944.0,31.9652,32.0128,31.8985,31.9938,106944.0
2022-02-11 13:55:00,33.57,33.57,33.47,33.48,85860.0,31.9938,31.9938,31.8985,31.908,85860.0
2022-02-11 14:00:00,33.48,33.55,33.41,33.53,155030.0,31.908,31.9747,31.8413,31.9556,155030.0
2022-02-11 14:05:00,33.52,33.59,33.45,33.51,153792.0,31.9461,32.0128,31.8794,31.9366,153792.0
2022-02-11 14:10:00,33.52,33.54,33.45,33.53,137758.0,31.9461,31.9652,31.8794,31.9556,137758.0
2022-02-11 14:15:00,33.52,33.6,33.49,33.52,292980.0,31.9461,32.0224,31.9175,31.9461,292980.0
2022-02-11 14:20:00,33.51,33.56,33.48,33.48,103065.0,31.9366,31.9842,31.908,31.908,103065.0
2022-02-11 14:25:00,33.48,33.49,33.36,33.39,92450.0,31.908,31.9175,31.7936,31.8222,92450.0
2022-02-11 14:30:00,33.4,33.45,33.32,33.43,232115.0,31.8317,31.8794,31.7555,31.8603,232115.0
2022-02-11 14:35:00,33.43,33.43,33.32,33.33,234636.0,31.8603,31.8603,31.7555,31.765,234636.0
2022-02-11 14:40:00,33.33,33.37,33.26,33.26,96817.0,31.765,31.8032,31.6983,31.6983,96817.0
2022-02-11 14:45:00,33.27,33.3,33.2,33.22,139972.0,31.7078,31.7364,31.6411,31.6602,139972.0
2022-02-11 14:50:00,33.23,33.23,33.1,33.19,241409.0,31.6697,31.6697,31.5458,31.6316,241409.0
2022-02-11 14:55:00,33.2,33.29,33.19,33.28,111744.0,31.6411,31.7269,31.6316,31.7174,111744.0
2022-02-11 15:00:00,33.28,33.41,33.26,33.38,120682.0,31.7174,31.8413,31.6983,31.8127,120682.0
2022-02-11 15:05:00,33.38,33.4,33.28,33.29,93821.0,31.8127,31.8317,31.7174,31.7269,93821.0
2022-02-11 15:10:00,33.29,33.3,33.25,33.27,85758.0,31.7269,31.7364,31.6888,31.7078,85758.0
2022-02-11 15:15:00,33.27,33.35,33.23,33.25,125999.0,31.7078,31.7841,31.6697,31.6888,125999.0
2022-02-11 15:20:00,33.25,33.31,33.24,33.29,150368.0,31.6888,31.746,31.6793,31.7269,150368.0
2022-02-11 15:25:00,33.3,33.38,33.27,33.37,169967.0,31.7364,31.8127,31.7078,31.8032,169967.0
2022-02-11 15:30:00,33.37,33.4,33.27,33.36,209420.0,31.8032,31.8317,31.7078,31.7936,209420.0
2022-02-11 15:35:00,33.36,33.41,33.32,33.34,130824.0,31.7936,31.8413,31.7555,31.7746,130824.0
2022-02-11 15:40:00,33.34,33.35,33.24,33.29,181346.0,31.7746,31.7841,31.6793,31.7269,181346.0
2022-02-11 15:45:00,33.29,33.45,33.28,33.44,180411.0,31.7269,31.8794,31.7174,31.8699,180411.0
2022-02-11 15:50:00,33.44,33.48,33.37,33.39,303164.0,31.8699,31.908,31.8032,31.8222,303164.0
2022-02-11 15:55:00,33.39,33.51,33.34,33.36,724718.0,31.8222,31.9366,31.7746,31.7936,724718.0
2022-02-14 09:30:00,33.51,33.77,33.36,33.69,529400.0,31.9366,32.1844,31.7936,32.1081,529400.0
2022-02-14 09:35:00,33.69,33.76,33.58,33.7,301417.0,32.1081,32.1748,32.0033,32.1177,301417.0
2022-02-14 09:40:00,33.7,33.79,33.68,33.73,247225.0,32.1177,32.2034,32.0986,32.1462,247225.0
2022-02-14 09:45:00,33.73,33.74,33.47,33.58,359994.0,32.1462,32.1558,31.8985,32.0033,359994.0
2022-02-14 09:50:00,33.57,33.83,33.57,33.79,253691.0,31.9938,32.2416,31.9938,32.2034,253691.0
2022-02-14 09:55:00,33.79,33.84,33.68,33.69,286591.0,32.2034,32.2511,32.0986,32.1081,286591.0
2022-02-14 10:00:00,33.69,33.74,33.61,33.67,182981.0,32.1081,32.1558,32.0319,32.0891,182981.0
2022-02-14 10:05:00,33.68,33.68,33.6,33.67,129894.0,32.0986,32.0986,32.0224,32.0891,129894.0
2022-02-14 10:10:00,33.66,33.83,33.65,33.74,208790.0,32.0795,32.2416,32.07,32.1558,208790.0
2022-02-14 10:15:00,33.74,33.74,33.53,33.67,151545.0,32.1558,32.1558,31.9556,32.0891,151545.0
2022-02-14 10:20:00,33.68,33.84,33.66,33.83,171049.0,32.0986,32.2511,32.0795,32.2416,171049.0
2022-02-14 10:25:00,33.82,33.83,33.7,33.73,141460.0,32.232,32.2416,32.1177,32.1462,141460.0
2022-02-14 10:30:00,33.72,33.75,33.63,33.68,162100.0,32.1367,32.1653,32.0509,32.0986,162100.0
2022-02-14 10:35:00,33.68,33.7,33.59,33.63,120304.0,32.0986,32.1177,32.0128,32.0509,120304.0
2022-02-14 10:40:00,33.63,33.66,33.62,33.63,53582.0,32.0509,32.0795,32.0414,32.0509,53582.0
2022-02-14 10:45:00,33.63,33.63,33.55,33.56,76249.0,32.0509,32.0509,31.9747,31.9842,76249.0
2022-02-14 10:50:00,33.57,33.6,33.55,33.57,88680.0,31.9938,32.0224,31.9747,31.9938,88680.0
2022-02-14 10:55:00,33.57,33.65,33.56,33.61,158804.0,31.9938,32.07,31.9842,32.0319,158804.0
2022-02-14 11:00:00,33.61,33.67,33.58,33.66,120289.0,32.0319,32.0891,32.0033,32.0795,120289.0
2022-02-14 11:05:00,33.66,33.66,33.6,33.61,60609.0,32.0795,32.0795,32.0224,32.0319,60609.0
2022-02-14 11:10:00,33.62,33.63,33.52,33.52,86294.0,32.0414,32.0509,31.9461,31.9461,86294.0
2022-02-14 11:15:00,33.53,33.71,33.52,33.7,174929.0,31.9556,32.1272,31.9461,32.1177,174929.0
2022-02-14 11:20:00,33.7,33.72,33.66,33.71,158290.0,32.1177,32.1367,32.0795,32.1272,158290.0
2022-02-14 11:25:00,33.71,33.77,33.67,33.75,138943.0,32.1272,32.1844,32.0891,32.1653,138943.0
2022-02-14 11:30:00,33.76,33.8,33.71,33.75,245166.0,32.1748,32.213,32.1272,32.1653,245166.0
2022-02-14 11:35:00,33.75,33.78,33.67,33.7,115012.0,32.1653,32.1939,32.0891,32.1177,115012.0
2022-02-14 11:40:00,33.71,33.74,33.69,33.73,64046.0,32.1272,32.1558,32.1081,32.1462,64046.0
2022-02-14 11:45:00,33.74,33.84,33.73,33.84,95791.0,32.1558,32.2511,32.1462,32.2511,95791.0
2022-02-14 11:50:00,33.84,33.84,33.71,33.72,54701.0,32.2511,32.2511,32.1272,32.1367,54701.0
2022-02-14 11:55:00,33.71,33.73,33.69,33.7,113255.0,32.1272,32.1462,32.1081,32.1177,113255.0
2022-02-14 12:00:00,33.7,33.74,33.67,33.72,86353.0,32.1177,32.1558,32.0891,32.1367,86353.0
2022-02-14 12:05:00,33.72,33.73,33.69,33.7,88128.0,32.1367,32.1462,32.1081,32.1177,88128.0
2022-02-14 12:10:00,33.7,33.75,33.69,33.73,88035.0,32.1177,32.1653,32.1081,32.1462,88035.0
2022-02-14 12:15:00,33.74,33.8,33.72,33.8,37278.0,32.1558,32.213,32.1367,32.213,37278.0
2022-02-14 12:20:00,33.8,33.83,33.79,33.83,81844.0,32.213,32.2416,32.2034,32.2416,81844.0
2022-02-14 12:25:00,33.82,33.89,33.81,33.88,33509.0,32.232,32.2987,32.2225,32.2892,33509.0
2022-02-14 12:30:00,33.88,33.92,33.86,33.89,79452.0,32.2892,32.3273,32.2701,32.2987,79452.0
2022-02-14 12:35:00,33.89,33.9,33.85,33.86,40680.0,32.2987,32.3083,32.2606,32.2701,40680.0
2022-02-14 12:40:00,33.86,33.93,33.86,33.91,65999.0,32.2701,32.3369,32.2701,32.3178,65999.0
2022-02-14 12:45:00,33.9,33.93,33.87,33.92,56894.0,32.3083,32.3369,32.2797,32.3273,56894.0
2022-02-14 12:50:00,33.91,33.94,33.89,33.93,55194.0,32.3178,32.3464,32.2987,32.3369,55194.0
2022-02-14 12:55:00,33.93,33.95,33.91,33.94,49768.0,32.3369,32.3559,32.3178,32.3464,49768.0
2022-02-14 13:00:00,33.94,33.96,33.93,33.95,44237.0,32.3464,32.3655,32.3369,32.3559,44237.0
2022-02-14 13:05:00,33.96,34.02,33.96,34.0,178729.0,32.3655,32.4226,32.3655,32.4036,178729.0
2022-02-14 13:10:00,34.01,34.04,33.96,33.97,61720.0,32.4131,32.4417,32.3655,32.375,61720.0
2022-02-14 13:15:00,33.97,33.99,33.94,33.98,90673.0,32.375,32.394,32.3464,32.3845,90673.0
2022-02-14 13:20:00,33.99,34.0,33.89,33.91,85204.0,32.394,32.4036,32.2987,32.3178,85204.0
2022-02-14 13:25:00,33.91,33.92,33.88,33.9,42529.0,32.3178,32.3273,32.2892,32.3083,42529.0
2022-02-14 13:30:00,33.89,33.9,33.82,33.88,37069.0,32.2987,32.3083,32.232,32.2892,37069.0
2022-02-14 13:35:00,33.87,33.92,33.86,33.91,43649.0,32.2797,32.3273,32.2701,32.3178,43649.0
2022-02-14 13:40:00,33.92,33.92,33.86,33.88,52600.0,32.3273,32.3273,32.2701,32.2892,52600.0
2022-02-14 13:45:00,33.89,33.89,33.79,33.81,72298.0,32.2987,32.2987,32.2034,32.2225,72298.0
2022-02-14 13:50:00,33.81,33.81,33.68,33.69,157687.0,32.2225,32.2225,32.0986,32.1081,157687.0
2022-02-14 13:55:00,33.7,33.75,33.68,33.7,93217.0,32.1177,32.1653,32.0986,32.1177,93217.0
2022-02-14 14:00:00,33.69,33.73,33.68,33.7,112602.0,32.1081,32.1462,32.0986,32.1177,112602.0
2022-02-14 14:05:00,33.69,33.69,33.63,33.65,125706.0,32.1081,32.1081,32.0509,32.07,125706.0
2022-02-14 14:10:00,33.65,33.7,33.62,33.68,76707.0,32.07,32.1177,32.0414,32.0986,76707.0
2022-02-14 14:15:00,33.68,33.7,33.66,33.7,69853.0,32.0986,32.1177,32.0795,32.1177,69853.0
2022-02-14 14:20:00,33.7,33.73,33.68,33.7,73742.0,32.1177,32.1462,32.0986,32.1177,73742.0
2022-02-14 14:25:00,33.69,33.88,33.65,33.79,174595.0,32.1081,32.2892,32.07,32.2034,174595.0
2022-02-14 14:30:00,33.78,33.81,33.71,33.81,121693.0,32.1939,32.2225,32.1272,32.2225,121693.0
2022-02-14 14:35:00,33.81,33.85,33.8,33.82,63471.0,32.2225,32.2606,32.213,32.232,63471.0
2022-02-14 14:40:00,33.82,33.86,33.8,33.82,49410.0,32.232,32.2701,32.213,32.232,49410.0
2022-02-14 14:45:00,33.82,33.83,33.77,33.82,54728.0,32.232,32.2416,32.1844,32.232,54728.0
2022-02-14 14:50:00,33.82,33.93,33.81,33.85,62687.0,32.232,32.3369,32.2225,32.2606,62687.0
2022-02-14 14:55:00,33.86,33.88,33.81,33.87,63754.0,32.2701,32.2892,32.2225,32.2797,63754.0
2022-02-14 15:00:00,33.87,33.9,33.85,33.87,61893.0,32.2797,32.3083,32.2606,32.2797,61893.0
2022-02-14 15:05:00,33.87,33.91,33.8,33.89,76444.0,32.2797,32.3178,32.213,32.2987,76444.0
2022-02-14 15:10:00,33.89,33.92,33.83,33.91,65756.0,32.2987,32.3273,32.2416,32.3178,65756.0
2022-02-14 15:15:00,33.9,33.91,33.84,33.84,90836.0,32.3083,32.3178,32.2511,32.2511,90836.0
2022-02-14 15:20:00,33.84,33.98,33.8,33.94,103488.0,32.2511,32.3845,32.213,32.3464,103488.0
2022-02-14 15:25:00,33.93,33.96,33.87,33.91,136597.0,32.3369,32.3655,32.2797,32.3178,136597.0
2022-02-14 15:30:00,33.91,33.99,33.89,33.97,119155.0,32.3178,32.394,32.2987,32.375,119155.0
2022-02-14 15:35:00,33.97,33.99,33.94,33.95,157111.0,32.375,32.394,32.3464,32.3559,157111.0
2022-02-14 15:40:00,33.96,33.99,33.9,33.98,117170.0,32.3655,32.394,32.3083,32.3845,117170.0
2022-02-14 15:45:00,33.98,34.04,33.89,34.01,299519.0,32.3845,32.4417,32.2987,32.4131,299519.0
2022-02-14 15:50:00,34.01,34.01,33.9,33.96,417329.0,32.4131,32.4131,32.3083,32.3655,417329.0
2022-02-14 15:55:00,33.95,33.97,33.89,33.92,692774.0,32.3559,32.375,32.2987,32.3273,692774.0
2022-02-15 09:30:00,34.26,34.56,34.25,34.52,283403.0,32.6514,32.9373,32.6418,32.8992,283403.0
2022-02-15 09:35:00,34.52,34.6,34.51,34.52,180212.0,32.8992,32.9754,32.8896,32.8992,180212.0
2022-02-15 09:40:00,34.52,34.62,34.49,34.52,103287.0,32.8992,32.9945,32.8706,32.8992,103287.0
2022-02-15 09:45:00,34.53,34.67,34.53,34.63,126786.0,32.9087,33.0421,32.9087,33.004,126786.0
2022-02-15 09:50:00,34.63,34.69,34.57,34.69,280133.0,33.004,33.0612,32.9468,33.0612,280133.0
2022-02-15 09:55:00,34.69,34.72,34.58,34.65,661829.0,33.0612,33.0898,32.9563,33.0231,661829.0
2022-02-15 10:00:00,34.65,34.67,34.48,34.52,272549.0,33.0231,33.0421,32.861,32.8992,272549.0
2022-02-15 10:05:00,34.52,34.54,34.44,34.54,119205.0,32.8992,32.9182,32.8229,32.9182,119205.0
2022-02-15 10:10:00,34.53,34.55,34.47,34.51,158950.0,32.9087,32.9277,32.8515,32.8896,158950.0
2022-02-15 10:15:00,34.5,34.6,34.49,34.58,133209.0,32.8801,32.9754,32.8706,32.9563,133209.0
2022-02-15 10:20:00,34.59,34.64,34.55,34.62,99934.0,32.9659,33.0135,32.9277,32.9945,99934.0
2022-02-15 10:25:00,34.62,34.63,34.52,34.62,67079.0,32.9945,33.004,32.8992,32.9945,67079.0
2022-02-15 10:30:00,34.61,34.64,34.59,34.63,73676.0,32.9849,33.0135,32.9659,33.004,73676.0
2022-02-15 10:35:00,34.63,34.71,34.61,34.7,92424.0,33.004,33.0802,32.9849,33.0707,92424.0
2022-02-15 10:40:00,34.7,34.72,34.65,34.69,113679.0,33.0707,33.0898,33.0231,33.0612,113679.0
2022-02-15 10:45:00,34.69,34.75,34.69,34.75,61146.0,33.0612,33.1184,33.0612,33.1184,61146.0
2022-02-15 10:50:00,34.74,34.79,34.72,34.76,103305.0,33.1088,33.1565,33.0898,33.1279,103305.0
2022-02-15 10:55:00,34.76,34.91,34.71,34.79,494657.0,33.1279,33.2708,33.0802,33.1565,494657.0
2022-02-15 11:00:00,34.78,34.86,34.78,34.86,207010.0,33.1469,33.2232,33.1469,33.2232,207010.0
2022-02-15 11:05:00,34.86,34.88,34.8,34.8,195297.0,33.2232,33.2423,33.166,33.166,195297.0
2022-02-15 11:10:00,34.8,34.84,34.76,34.83,190406.0,33.166,33.2041,33.1279,33.1946,190406.0
2022-02-15 11:15:00,34.83,34.84,34.8,34.83,171898.0,33.1946,33.2041,33.166,33.1946,171898.0
2022-02-15 11:20:00,34.84,34.88,34.83,34.87,227614.0,33.2041,33.2423,33.1946,33.2327,227614.0
2022-02-15 11:25:00,34.87,34.87,34.79,34.85,321999.0,33.2327,33.2327,33.1565,33.2137,321999.0
2022-02-15 11:30:00,34.85,34.93,34.85,34.93,215224.0,33.2137,33.2899,33.2137,33.2899,215224.0
2022-02-15 11:35:00,34.93,34.97,34.9,34.97,492999.0,33.2899,33.328,33.2613,33.328,492999.0
2022-02-15 11:40:00,34.97,34.97,34.75,34.77,229450.0,33.328,33.328,33.1184,33.1374,229450.0
2022-02-15 11:45:00,34.77,34.8,34.74,34.79,105764.0,33.1374,33.166,33.1088,33.1565,105764.0
2022-02-15 11:50:00,34.79,34.79,34.71,34.73,59306.0,33.1565,33.1565,33.0802,33.0993,59306.0
2022-02-15 11:55:00,34.73,34.79,34.73,34.77,71797.0,33.0993,33.1565,33.0993,33.1374,71797.0
2022-02-15 12:00:00,34.77,34.8,34.76,34.77,48728.0,33.1374,33.166,33.1279,33.1374,48728.0
2022-02-15 12:05:00,34.77,34.79,34.71,34.72,62623.0,33.1374,33.1565,33.0802,33.0898,62623.0
2022-02-15 12:10:00,34.72,34.73,34.68,34.69,39173.0,33.0898,33.0993,33.0516,33.0612,39173.0
2022-02-15 12:15:00,34.69,34.71,34.65,34.66,56166.0,33.0612,33.0802,33.0231,33.0326,56166.0
2022-02-15 12:20:00,34.66,34.68,34.61,34.63,116799.0,33.0326,33.0516,32.9849,33.004,116799.0
2022-02-15 12:25:00,34.64,34.66,34.62,34.63,74809.0,33.0135,33.0326,32.9945,33.004,74809.0
2022-02-15 12:30:00,34.64,34.67,34.63,34.64,65868.0,33.0135,33.0421,33.004,33.0135,65868.0
2022-02-15 12:35:00,34.64,34.7,34.64,34.69,87160.0,33.0135,33.0707,33.0135,33.0612,87160.0
2022-02-15 12:40:00,34.7,34.73,34.65,34.66,117012.0,33.0707,33.0993,33.0231,33.0326,117012.0
2022-02-15 12:45:00,34.66,34.68,34.59,34.61,58931.0,33.0326,33.0516,32.9659,32.9849,58931.0
2022-02-15 12:50:00,34.6,34.64,34.6,34.6,82533.0,32.9754,33.0135,32.9754,32.9754,82533.0
2022-02-15 12:55:00,34.61,34.63,34.59,34.61,56578.0,32.9849,33.004,32.9659,32.9849,56578.0
2022-02-15 13:00:00,34.61,34.63,34.6,34.63,50052.0,32.9849,33.004,32.9754,33.004,50052.0
2022-02-15 13:05:00,34.62,34.66,34.62,34.66,50511.0,32.9945,33.0326,32.9945,33.0326,50511.0
2022-02-15 13:10:00,34.66,34.67,34.62,34.64,72684.0,33.0326,33.0421,32.9945,33.0135,72684.0
2022-02-15 13:15:00,34.64,34.64,34.59,34.6,53052.0,33.0135,33.0135,32.9659,32.9754,53052.0
2022-02-15 13:20:00,34.61,34.68,34.6,34.66,93488.0,32.9849,33.0516,32.9754,33.0326,93488.0
2022-02-15 13:25:00,34.66,34.69,34.65,34.67,66807.0,33.0326,33.0612,33.0231,33.0421,66807.0
2022-02-15 13:30:00,34.68,34.69,34.66,34.68,83151.0,33.0516,33.0612,33.0326,33.0516,83151.0
2022-02-15 13:35:00,34.68,34.71,34.67,34.7,99794.0,33.0516,33.0802,33.0421,33.0707,99794.0
2022-02-15 13:40:00,34.71,34.75,34.7,34.72,134129.0,33.0802,33.1184,33.0707,33.0898,134129.0
2022-02-15 13:45:00,34.72,34.72,34.68,34.7,115037.0,33.0898,33.0898,33.0516,33.0707,115037.0
2022-02-15 13:50:00,34.7,34.72,34.65,34.66,136929.0,33.0707,33.0898,33.0231,33.0326,136929.0
2022-02-15 13:55:00,34.66,34.67,34.63,34.63,77058.0,33.0326,33.0421,33.004,33.004,77058.0
2022-02-15 14:00:00,34.64,34.64,34.6,34.6,55056.0,33.0135,33.0135,32.9754,32.9754,55056.0
2022-02-15 14:05:00,34.61,34.61,34.53,34.55,123289.0,32.9849,32.9849,32.9087,32.9277,123289.0
2022-02-15 14:10:00,34.55,34.59,34.54,34.59,123425.0,32.9277,32.9659,32.9182,32.9659,123425.0
2022-02-15 14:15:00,34.58,34.62,34.56,34.62,75724.0,32.9563,32.9945,32.9373,32.9945,75724.0
2022-02-15 14:20:00,34.62,34.64,34.61,34.63,61054.0,32.9945,33.0135,32.9849,33.004,61054.0
2022-02-15 14:25:00,34.63,34.64,34.58,34.61,131361.0,33.004,33.0135,32.9563,32.9849,131361.0
2022-02-15 14:30:00,34.62,34.62,34.57,34.58,75257.0,32.9945,32.9945,32.9468,32.9563,75257.0
2022-02-15 14:35:00,34.58,34.65,34.58,34.63,106632.0,32.9563,33.0231,32.9563,33.004,106632.0
2022-02-15 14:40:00,34.63,34.64,34.57,34.62,49712.0,33.004,33.0135,32.9468,32.9945,49712.0
2022-02-15 14:45:00,34.63,34.64,34.59,34.59,76072.0,33.004,33.0135,32.9659,32.9659,76072.0
2022-02-15 14:50:00,34.59,34.61,34.56,34.59,232757.0,32.9659,32.9849,32.9373,32.9659,232757.0
2022-02-15 14:55:00,34.58,34.63,34.58,34.61,59047.0,32.9563,33.004,32.9563,32.9849,59047.0
2022-02-15 15:00:00,34.61,34.64,34.59,34.64,119637.0,32.9849,33.0135,32.9659,33.0135,119637.0
2022-02-15 15:05:00,34.64,34.65,34.62,34.63,67876.0,33.0135,33.0231,32.9945,33.004,67876.0
2022-02-15 15:10:00,34.63,34.63,34.55,34.59,612461.0,33.004,33.004,32.9277,32.9659,612461.0
2022-02-15 15:15:00,34.59,34.62,34.56,34.62,112343.0,32.9659,32.9945,32.9373,32.9945,112343.0
2022-02-15 15:20:00,34.62,34.62,34.58,34.59,116123.0,32.9945,32.9945,32.9563,32.9659,116123.0
2022-02-15 15:25:00,34.59,34.6,34.56,34.57,99722.0,32.9659,32.9754,32.9373,32.9468,99722.0
2022-02-15 15:30:00,34.57,34.57,34.48,34.51,158465.0,32.9468,32.9468,32.861,32.8896,158465.0
2022-02-15 15:35:00,34.51,34.53,34.43,34.45,149557.0,32.8896,32.9087,32.8134,32.8324,149557.0
2022-02-15 15:40:00,34.44,34.51,34.42,34.5,256550.0,32.8229,32.8896,32.8039,32.8801,256550.0
2022-02-15 15:45:00,34.5,34.53,34.44,34.49,331078.0,32.8801,32.9087,32.8229,32.8706,331078.0
2022-02-15 15:50:00,34.48,34.6,34.47,34.51,543921.0,32.861,32.9754,32.8515,32.8896,543921.0
2022-02-15 15:55:00,34.51,34.56,34.5,34.55,681678.0,32.8896,32.9373,32.8801,32.9277,681678.0
2022-02-16 09:30:00,34.68,34.7,34.47,34.63,232722.0,33.0516,33.0707,32.8515,33.004,232722.0
2022-02-16 09:35:00,34.64,34.77,34.59,34.77,198937.0,33.0135,33.1374,32.9659,33.1374,198937.0
2022-02-16 09:40:00,34.76,34.83,34.65,34.66,142233.0,33.1279,33.1946,33.0231,33.0326,142233.0
2022-02-16 09:45:00,34.66,34.7,34.6,34.6,104529.0,33.0326,33.0707,32.9754,32.9754,104529.0
2022-02-16 09:50:00,34.6,34.66,34.54,34.56,120661.0,32.9754,33.0326,32.9182,32.9373,120661.0
2022-02-16 09:55:00,34.57,34.59,34.5,34.54,74508.0,32.9468,32.9659,32.8801,32.9182,74508.0
2022-02-16 10:00:00,34.53,34.6,34.52,34.59,114073.0,32.9087,32.9754,32.8992,32.9659,114073.0
2022-02-16 10:05:00,34.6,34.62,34.51,34.55,88144.0,32.9754,32.9945,32.8896,32.9277,88144.0
2022-02-16 10:10:00,34.54,34.63,34.54,34.59,166054.0,32.9182,33.004,32.9182,32.9659,166054.0
2022-02-16 10:15:00,34.59,34.6,34.52,34.53,173989.0,32.9659,32.9754,32.8992,32.9087,173989.0
2022-02-16 10:20:00,34.53,34.58,34.51,34.56,39822.0,32.9087,32.9563,32.8896,32.9373,39822.0
2022-02-16 10:25:00,34.57,34.6,34.54,34.59,60666.0,32.9468,32.9754,32.9182,32.9659,60666.0
2022-02-16 10:30:00,34.59,34.68,34.58,34.66,152289.0,32.9659,33.0516,32.9563,33.0326,152289.0
2022-02-16 10:35:00,34.67,34.71,34.63,34.65,133051.0,33.0421,33.0802,33.004,33.0231,133051.0
2022-02-16 10:40:00,34.65,34.65,34.59,34.64,250763.0,33.0231,33.0231,32.9659,33.0135,250763.0
2022-02-16 10:45:00,34.63,34.64,34.58,34.58,206503.0,33.004,33.0135,32.9563,32.9563,206503.0
2022-02-16 10:50:00,34.59,34.63,34.57,34.59,159989.0,32.9659,33.004,32.9468,32.9659,159989.0
2022-02-16 10:55:00,34.59,34.6,34.57,34.59,49663.0,32.9659,32.9754,32.9468,32.9659,49663.0
2022-02-16 11:00:00,34.6,34.65,34.59,34.65,96779.0,32.9754,33.0231,32.9659,33.0231,96779.0
2022-02-16 11:05:00,34.66,34.67,34.61,34.65,82155.0,33.0326,33.0421,32.9849,33.0231,82155.0
2022-02-16 11:10:00,34.66,34.68,34.64,34.68,79053.0,33.0326,33.0516,33.0135,33.0516,79053.0
2022-02-16 11:15:00,34.69,34.7,34.66,34.67,97613.0,33.0612,33.0707,33.0326,33.0421,97613.0
2022-02-16 11:20:00,34.67,34.73,34.64,34.72,67980.0,33.0421,33.0993,33.0135,33.0898,67980.0
2022-02-16 11:25:00,34.72,34.78,34.72,34.77,111842.0,33.0898,33.1469,33.0898,33.1374,111842.0
2022-02-16 11:30:00,34.77,34.8,34.76,34.78,105077.0,33.1374,33.166,33.1279,33.1469,105077.0
2022-02-16 11:35:00,34.79,34.84,34.78,34.81,71054.0,33.1565,33.2041,33.1469,33.1755,71054.0
2022-02-16 11:40:00,34.8,34.82,34.78,34.81,84873.0,33.166,33.1851,33.1469,33.1755,84873.0
2022-02-16 11:45:00,34.81,34.84,34.79,34.81,74440.0,33.1755,33.2041,33.1565,33.1755,74440.0
2022-02-16 11:50:00,34.8,34.87,34.8,34.83,110784.0,33.166,33.2327,33.166,33.1946,110784.0
2022-02-16 11:55:00,34.84,34.86,34.82,34.86,58158.0,33.2041,33.2232,33.1851,33.2232,58158.0
2022-02-16 12:00:00,34.86,34.86,34.82,34.84,69153.0,33.2232,33.2232,33.1851,33.2041,69153.0
2022-02-16 12:05:00,34.84,34.91,34.84,34.88,107392.0,33.2041,33.2708,33.2041,33.2423,107392.0
2022-02-16 12:10:00,34.88,34.93,34.87,34.9,127338.0,33.2423,33.2899,33.2327,33.2613,127338.0
2022-02-16 12:15:00,34.91,34.96,34.9,34.94,55884.0,33.2708,33.3185,33.2613,33.2994,55884.0
2022-02-16 12:20:00,34.94,34.95,34.93,34.94,46269.0,33.2994,33.309,33.2899,33.2994,46269.0
2022-02-16 12:25:00,34.93,34.95,34.89,34.9,67653.0,33.2899,33.309,33.2518,33.2613,67653.0
2022-02-16 12:30:00,34.9,34.9,34.79,34.8,87778.0,33.2613,33.2613,33.1565,33.166,87778.0
2022-02-16 12:35:00,34.8,34.85,34.78,34.84,77674.0,33.166,33.2137,33.1469,33.2041,77674.0
2022-02-16 12:40:00,34.84,34.88,34.81,34.82,69022.0,33.2041,33.2423,33.1755,33.1851,69022.0
2022-02-16 12:45:00,34.82,34.87,34.81,34.85,73204.0,33.1851,33.2327,33.1755,33.2137,73204.0
2022-02-16 12:50:00,34.85,34.88,34.84,34.87,54157.0,33.2137,33.2423,33.2041,33.2327,54157.0
2022-02-16 12:55:00,34.87,34.9,34.85,34.89,73193.0,33.2327,33.2613,33.2137,33.2518,73193.0
2022-02-16 13:00:00,34.89,34.92,34.86,34.9,132445.0,33.2518,33.2804,33.2232,33.2613,132445.0
2022-02-16 13:05:00,34.89,34.93,34.88,34.91,67685.0,33.2518,33.2899,33.2423,33.2708,67685.0
2022-02-16 13:10:00,34.91,34.92,34.88,34.92,66019.0,33.2708,33.2804,33.2423,33.2804,66019.0
2022-02-16 13:15:00,34.92,34.92,34.87,34.88,30816.0,33.2804,33.2804,33.2327,33.2423,30816.0
2022-02-16 13:20:00,34.88,34.89,34.84,34.87,71211.0,33.2423,33.2518,33.2041,33.2327,71211.0
2022-02-16 13:25:00,34.87,34.87,34.8,34.8,28757.0,33.2327,33.2327,33.166,33.166,28757.0
2022-02-16 13:30:00,34.8,34.83,34.8,34.8,59963.0,33.166,33.1946,33.166,33.166,59963.0
2022-02-16 13:35:00,34.8,34.86,34.79,34.84,46902.0,33.166,33.2232,33.1565,33.2041,46902.0
2022-02-16 13:40:00,34.84,34.86,34.8,34.86,39546.0,33.2041,33.2232,33.166,33.2232,39546.0
2022-02-16 13:45:00,34.86,34.9,34.85,34.89,134984.0,33.2232,33.2613,33.2137,33.2518,134984.0
2022-02-16 13:50:00,34.89,34.93,34.89,34.92,122214.0,33.2518,33.2899,33.2518,33.2804,122214.0
2022-02-16 13:55:00,34.91,34.95,34.9,34.93,101884.0,33.2708,33.309,33.2613,33.2899,101884.0
2022-02-16 14:00:00,34.93,35.07,34.81,34.94,186284.0,33.2899,33.4233,33.1755,33.2994,186284.0
2022-02-16 14:05:00,34.94,35.03,34.9,34.96,79107.0,33.2994,33.3852,33.2613,33.3185,79107.0
2022-02-16 14:10:00,34.96,34.98,34.91,34.92,95596.0,33.3185,33.3376,33.2708,33.2804,95596.0
2022-02-16 14:15:00,34.92,35.02,34.92,35.0,103408.0,33.2804,33.3757,33.2804,33.3566,103408.0
2022-02-16 14:20:00,35.0,35.11,34.99,35.1,96618.0,33.3566,33.4615,33.3471,33.4519,96618.0
2022-02-16 14:25:00,35.11,35.13,35.09,35.12,80329.0,33.4615,33.4805,33.4424,33.471,80329.0
2022-02-16 14:30:00,35.12,35.2,35.12,35.18,108378.0,33.471,33.5472,33.471,33.5282,108378.0
2022-02-16 14:35:00,35.18,35.19,35.11,35.14,123120.0,33.5282,33.5377,33.4615,33.49,123120.0
2022-02-16 14:40:00,35.14,35.15,35.07,35.13,85735.0,33.49,33.4996,33.4233,33.4805,85735.0
2022-02-16 14:45:00,35.12,35.15,35.09,35.12,71190.0,33.471,33.4996,33.4424,33.471,71190.0
2022-02-16 14:50:00,35.12,35.15,35.1,35.14,68147.0,33.471,33.4996,33.4519,33.49,68147.0
2022-02-16 14:55:00,35.14,35.19,35.13,35.16,77672.0,33.49,33.5377,33.4805,33.5091,77672.0
2022-02-16 15:00:00,35.17,35.22,35.14,35.22,116792.0,33.5186,33.5663,33.49,33.5663,116792.0
2022-02-16 15:05:00,35.22,35.23,35.18,35.2,69496.0,33.5663,33.5758,33.5282,33.5472,69496.0
2022-02-16 15:10:00,35.19,35.19,35.14,35.16,56593.0,33.5377,33.5377,33.49,33.5091,56593.0
2022-02-16 15:15:00,35.16,35.2,35.13,35.2,89129.0,33.5091,33.5472,33.4805,33.5472,89129.0
2022-02-16 15:20:00,35.2,35.21,35.15,35.16,137718.0,33.5472,33.5568,33.4996,33.5091,137718.0
2022-02-16 15:25:00,35.17,35.22,35.15,35.2,132793.0,33.5186,33.5663,33.4996,33.5472,132793.0
2022-02-16 15:30:00,35.2,35.21,35.17,35.19,108081.0,33.5472,33.5568,33.5186,33.5377,108081.0
2022-02-16 15:35:00,35.2,35.24,35.19,35.23,155531.0,33.5472,33.5853,33.5377,33.5758,155531.0
2022-02-16 15:40:00,35.22,35.24,35.2,35.22,126054.0,33.5663,33.5853,33.5472,33.5663,126054.0
2022-02-16 15:45:00,35.22,35.26,35.19,35.23,191249.0,33.5663,33.6044,33.5377,33.5758,191249.0
2022-02-16 15:50:00,35.23,35.27,35.18,35.2,308255.0,33.5758,33.6139,33.5282,33.5472,308255.0
2022-02-16 15:55:00,35.2,35.23,35.16,35.17,644341.0,33.5472,33.5758,33.5091,33.5186,644341.0
2022-02-17 09:30:00,35.0,35.11,34.89,35.02,200208.0,33.3566,33.4615,33.2518,33.3757,200208.0
2022-02-17 09:35:00,35.04,35.25,35.03,35.25,195263.0,33.3947,33.5949,33.3852,33.5949,195263.0
2022-02-17 09:40:00,35.26,35.31,35.18,35.27,247151.0,33.6044,33.6521,33.5282,33.6139,247151.0
2022-02-17 09:45:00,35.27,35.27,35.14,35.2,145242.0,33.6139,33.6139,33.49,33.5472,145242.0
2022-02-17 09:50:00,35.2,35.24,35.13,35.14,146583.0,33.5472,33.5853,33.4805,33.49,146583.0
2022-02-17 09:55:00,35.14,35.15,35.01,35.03,156131.0,33.49,33.4996,33.3661,33.3852,156131.0
2022-02-17 10:00:00,35.03,35.08,34.97,34.97,107614.0,33.3852,33.4329,33.328,33.328,107614.0
2022-02-17 10:05:00,34.97,35.05,34.93,34.98,130091.0,33.328,33.4043,33.2899,33.3376,130091.0
2022-02-17 10:10:00,34.98,35.08,34.97,35.07,113253.0,33.3376,33.4329,33.328,33.4233,113253.0
2022-02-17 10:15:00,35.07,35.07,35.01,35.04,106906.0,33.4233,33.4233,33.3661,33.3947,106906.0
2022-02-17 10:20:00,35.04,35.04,34.93,34.98,73583.0,33.3947,33.3947,33.2899,33.3376,73583.0
2022-02-17 10:25:00,34.97,34.97,34.9,34.94,81623.0,33.328,33.328,33.2613,33.2994,81623.0
2022-02-17 10:30:00,34.94,35.06,34.93,35.05,108963.0,33.2994,33.4138,33.2899,33.4043,108963.0
2022-02-17 10:35:00,35.04,35.11,35.02,35.09,99998.0,33.3947,33.4615,33.3757,33.4424,99998.0
2022-02-17 10:40:00,35.09,35.15,35.08,35.13,57302.0,33.4424,33.4996,33.4329,33.4805,57302.0
2022-02-17 10:45:00,35.12,35.17,35.06,35.08,141493.0,33.471,33.5186,33.4138,33.4329,141493.0
2022-02-17 10:50:00,35.08,35.1,35.06,35.09,111212.0,33.4329,33.4519,33.4138,33.4424,111212.0
2022-02-17 10:55:00,35.09,35.14,35.08,35.14,85856.0,33.4424,33.49,33.4329,33.49,85856.0
2022-02-17 11:00:00,35.14,35.14,35.1,35.12,66687.0,33.49,33.49,33.4519,33.471,66687.0
2022-02-17 11:05:00,35.12,35.15,35.09,35.09,94253.0,33.471,33.4996,33.4424,33.4424,94253.0
2022-02-17 11:10:00,35.09,35.16,35.08,35.13,96878.0,33.4424,33.5091,33.4329,33.4805,96878.0
2022-02-17 11:15:00,35.12,35.18,35.11,35.15,73487.0,33.471,33.5282,33.4615,33.4996,73487.0
2022-02-17 11:20:00,35.15,35.16,35.09,35.1,63045.0,33.4996,33.5091,33.4424,33.4519,63045.0
2022-02-17 11:25:00,35.1,35.15,35.1,35.12,61151.0,33.4519,33.4996,33.4519,33.471,61151.0
2022-02-17 11:30:00,35.11,35.14,35.09,35.11,76435.0,33.4615,33.49,33.4424,33.4615,76435.0
2022-02-17 11:35:00,35.11,35.15,35.11,35.12,76764.0,33.4615,33.4996,33.4615,33.471,76764.0
2022-02-17 11:40:00,35.12,35.18,35.11,35.17,82936.0,33.471,33.5282,33.4615,33.5186,82936.0
2022-02-17 11:45:00,35.16,35.27,35.15,35.26,58839.0,33.5091,33.6139,33.4996,33.6044,58839.0
2022-02-17 11:50:00,35.26,35.26,35.22,35.23,47738.0,33.6044,33.6044,33.5663,33.5758,47738.0
2022-02-17 11:55:00,35.23,35.24,35.19,35.2,58729.0,33.5758,33.5853,33.5377,33.5472,58729.0
2022-02-17 12:00:00,35.2,35.29,35.19,35.29,91710.0,33.5472,33.633,33.5377,33.633,91710.0
2022-02-17 12:05:00,35.29,35.33,35.29,35.29,61707.0,33.633,33.6711,33.633,33.633,61707.0
2022-02-17 12:10:00,35.3,35.32,35.28,35.3,59836.0,33.6425,33.6616,33.6235,33.6425,59836.0
2022-02-17 12:15:00,35.31,35.34,35.3,35.33,68878.0,33.6521,33.6807,33.6425,33.6711,68878.0
2022-02-17 12:20:00,35.33,35.35,35.32,35.34,90573.0,33.6711,33.6902,33.6616,33.6807,90573.0
2022-02-17 12:25:00,35.34,35.36,35.32,35.36,53327.0,33.6807,33.6997,33.6616,33.6997,53327.0
2022-02-17 12:30:00,35.36,35.36,35.31,35.33,60749.0,33.6997,33.6997,33.6521,33.6711,60749.0
2022-02-17 12:35:00,35.33,35.34,35.32,35.34,60314.0,33.6711,33.6807,33.6616,33.6807,60314.0
2022-02-17 12:40:00,35.33,35.36,35.3,35.36,152481.0,33.6711,33.6997,33.6425,33.6997,152481.0
2022-02-17 12:45:00,35.35,35.36,35.32,35.34,112066.0,33.6902,33.6997,33.6616,33.6807,112066.0
2022-02-17 12:50:00,35.33,35.37,35.32,35.35,79076.0,33.6711,33.7092,33.6616,33.6902,79076.0
2022-02-17 12:55:00,35.36,35.36,35.32,35.34,87855.0,33.6997,33.6997,33.6616,33.6807,87855.0
2022-02-17 13:00:00,35.34,35.36,35.33,35.35,128475.0,33.6807,33.6997,33.6711,33.6902,128475.0
2022-02-17 13:05:00,35.34,35.41,35.33,35.41,134748.0,33.6807,33.7474,33.6711,33.7474,134748.0
2022-02-17 13:10:00,35.4,35.41,35.35,35.4,75199.0,33.7378,33.7474,33.6902,33.7378,75199.0
2022-02-17 13:15:00,35.4,35.42,35.34,35.35,99223.0,33.7378,33.7569,33.6807,33.6902,99223.0
2022-02-17 13:20:00,35.35,35.37,35.34,35.36,39518.0,33.6902,33.7092,33.6807,33.6997,39518.0
2022-02-17 13:25:00,35.35,35.36,35.33,35.34,90366.0,33.6902,33.6997,33.6711,33.6807,90366.0
2022-02-17 13:30:00,35.33,35.35,35.3,35.33,128881.0,33.6711,33.6902,33.6425,33.6711,128881.0
2022-02-17 13:35:00,35.33,35.34,35.31,35.32,101457.0,33.6711,33.6807,33.6521,33.6616,101457.0
2022-02-17 13:40:00,35.31,35.32,35.29,35.29,98895.0,33.6521,33.6616,33.633,33.633,98895.0
2022-02-17 13:45:00,35.3,35.3,35.27,35.27,62211.0,33.6425,33.6425,33.6139,33.6139,62211.0
2022-02-17 13:50:00,35.27,35.3,35.25,35.29,94424.0,33.6139,33.6425,33.5949,33.633,94424.0
2022-02-17 13:55:00,35.28,35.29,35.26,35.27,49336.0,33.6235,33.633,33.6044,33.6139,49336.0
2022-02-17 14:00:00,35.26,35.27,35.19,35.2,108786.0,33.6044,33.6139,33.5377,33.5472,108786.0
2022-02-17 14:05:00,35.2,35.21,35.17,35.17,101095.0,33.5472,33.5568,33.5186,33.5186,101095.0
2022-02-17 14:10:00,35.18,35.2,35.16,35.19,76748.0,33.5282,33.5472,33.5091,33.5377,76748.0
2022-02-17 14:15:00,35.19,35.2,35.18,35.19,62521.0,33.5377,33.5472,33.5282,33.5377,62521.0
2022-02-17 14:20:00,35.18,35.19,35.14,35.15,109130.0,33.5282,33.5377,33.49,33.4996,109130.0
2022-02-17 14:25:00,35.15,35.23,35.15,35.23,83519.0,33.4996,33.5758,33.4996,33.5758,83519.0
2022-02-17 14:30:00,35.23,35.23,35.19,35.21,126288.0,33.5758,33.5758,33.5377,33.5568,126288.0
2022-02-17 14:35:00,35.21,35.22,35.19,35.2,71130.0,33.5568,33.5663,33.5377,33.5472,71130.0
2022-02-17 14:40:00,35.2,35.25,35.19,35.25,113614.0,33.5472,33.5949,33.5377,33.5949,113614.0
2022-02-17 14:45:00,35.25,35.31,35.24,35.3,138310.0,33.5949,33.6521,33.5853,33.6425,138310.0
2022-02-17 14:50:00,35.3,35.31,35.23,35.24,132287.0,33.6425,33.6521,33.5758,33.5853,132287.0
2022-02-17 14:55:00,35.24,35.26,35.2,35.21,97109.0,33.5853,33.6044,33.5472,33.5568,97109.0
2022-02-17 15:00:00,35.2,35.22,35.17,35.18,147782.0,33.5472,33.5663,33.5186,33.5282,147782.0
2022-02-17 15:05:00,35.18,35.18,35.12,35.13,80702.0,33.5282,33.5282,33.471,33.4805,80702.0
2022-02-17 15:10:00,35.13,35.15,35.09,35.11,115449.0,33.4805,33.4996,33.4424,33.4615,115449.0
2022-02-17 15:15:00,35.11,35.14,35.09,35.14,98841.0,33.4615,33.49,33.4424,33.49,98841.0
2022-02-17 15:20:00,35.14,35.16,35.12,35.15,90569.0,33.49,33.5091,33.471,33.4996,90569.0
2022-02-17 15:25:00,35.15,35.17,35.11,35.15,146116.0,33.4996,33.5186,33.4615,33.4996,146116.0
2022-02-17 15:30:00,35.15,35.19,35.11,35.12,216965.0,33.4996,33.5377,33.4615,33.471,216965.0
2022-02-17 15:35:00,35.12,35.22,35.11,35.2,184410.0,33.471,33.5663,33.4615,33.5472,184410.0
2022-02-17 15:40:00,35.2,35.22,35.17,35.18,226096.0,33.5472,33.5663,33.5186,33.5282,226096.0
2022-02-17 15:45:00,35.18,35.23,35.13,35.13,282673.0,33.5282,33.5758,33.4805,33.4805,282673.0
2022-02-17 15:50:00,35.14,35.14,35.03,35.09,630081.0,33.49,33.49,33.3852,33.4424,630081.0
2022-02-17 15:55:00,35.1,35.16,35.08,35.11,969560.0,33.4519,33.5091,33.4329,33.4615,969560.0
2022-02-18 09:30:00,35.11,35.19,35.02,35.16,632177.0,33.4615,33.5377,33.3757,33.5091,632177.0
2022-02-18 09:35:00,35.15,35.22,35.09,35.19,106412.0,33.4996,33.5663,33.4424,33.5377,106412.0
2022-02-18 09:40:00,35.19,35.22,35.1,35.14,132046.0,33.5377,33.5663,33.4519,33.49,132046.0
2022-02-18 09:45:00,35.13,35.17,35.08,35.11,126676.0,33.4805,33.5186,33.4329,33.4615,126676.0
2022-02-18 09:50:00,35.12,35.13,35.01,35.07,144455.0,33.471,33.4805,33.3661,33.4233,144455.0
2022-02-18 09:55:00,35.07,35.21,35.04,35.2,127376.0,33.4233,33.5568,33.3947,33.5472,127376.0
2022-02-18 10:00:00,35.2,35.26,35.18,35.23,104533.0,33.5472,33.6044,33.5282,33.5758,104533.0
2022-02-18 10:05:00,35.23,35.25,35.19,35.23,101804.0,33.5758,33.5949,33.5377,33.5758,101804.0
2022-02-18 10:10:00,35.23,35.27,35.18,35.24,136020.0,33.5758,33.6139,33.5282,33.5853,136020.0
2022-02-18 10:15:00,35.24,35.32,35.23,35.3,160494.0,33.5853,33.6616,33.5758,33.6425,160494.0
2022-02-18 10:20:00,35.3,35.37,35.3,35.36,173909.0,33.6425,33.7092,33.6425,33.6997,173909.0
2022-02-18 10:25:00,35.35,35.4,35.29,35.3,186749.0,33.6902,33.7378,33.633,33.6425,186749.0
2022-02-18 10:30:00,35.3,35.31,35.26,35.29,134109.0,33.6425,33.6521,33.6044,33.633,134109.0
2022-02-18 10:35:00,35.29,35.3,35.22,35.23,106165.0,33.633,33.6425,33.5663,33.5758,106165.0
2022-02-18 10:40:00,35.23,35.23,35.15,35.16,201763.0,33.5758,33.5758,33.4996,33.5091,201763.0
2022-02-18 10:45:00,35.16,35.18,35.12,35.16,102340.0,33.5091,33.5282,33.471,33.5091,102340.0
2022-02-18 10:50:00,35.16,35.21,35.14,35.16,128353.0,33.5091,33.5568,33.49,33.5091,128353.0
2022-02-18 10:55:00,35.16,35.17,35.11,35.11,88241.0,33.5091,33.5186,33.4615,33.4615,88241.0
2022-02-18 11:00:00,35.11,35.12,34.97,34.99,205999.0,33.4615,33.471,33.328,33.3471,205999.0
2022-02-18 11:05:00,34.99,35.01,34.9,34.92,105477.0,33.3471,33.3661,33.2613,33.2804,105477.0
2022-02-18 11:10:00,34.92,34.93,34.85,34.9,142348.0,33.2804,33.2899,33.2137,33.2613,142348.0
2022-02-18 11:15:00,34.89,34.93,34.86,34.92,65562.0,33.2518,33.2899,33.2232,33.2804,65562.0
2022-02-18 11:20:00,34.91,34.98,34.9,34.95,83085.0,33.2708,33.3376,33.2613,33.309,83085.0
2022-02-18 11:25:00,34.94,34.98,34.93,34.94,68830.0,33.2994,33.3376,33.2899,33.2994,68830.0
2022-02-18 11:30:00,34.94,34.99,34.92,34.95,82183.0,33.2994,33.3471,33.2804,33.309,82183.0
2022-02-18 11:35:00,34.95,35.01,34.93,34.96,93543.0,33.309,33.3661,33.2899,33.3185,93543.0
2022-02-18 11:40:00,34.97,35.0,34.96,34.97,102804.0,33.328,33.3566,33.3185,33.328,102804.0
2022-02-18 11:45:00,34.96,34.99,34.93,34.95,94962.0,33.3185,33.3471,33.2899,33.309,94962.0
2022-02-18 11:50:00,34.95,34.95,34.89,34.9,68578.0,33.309,33.309,33.2518,33.2613,68578.0
2022-02-18 11:55:00,34.9,34.9,34.76,34.77,176652.0,33.2613,33.2613,33.1279,33.1374,176652.0
2022-02-18 12:00:00,34.77,34.78,34.7,34.73,99002.0,33.1374,33.1469,33.0707,33.0993,99002.0
2022-02-18 12:05:00,34.74,34.85,34.74,34.84,55879.0,33.1088,33.2137,33.1088,33.2041,55879.0
2022-02-18 12:10:00,34.84,34.93,34.83,34.91,78862.0,33.2041,33.2899,33.1946,33.2708,78862.0
2022-02-18 12:15:00,34.9,34.99,34.88,34.93,93160.0,33.2613,33.3471,33.2423,33.2899,93160.0
2022-02-18 12:20:00,34.93,34.93,34.85,34.87,81476.0,33.2899,33.2899,33.2137,33.2327,81476.0
2022-02-18 12:25:00,34.87,34.93,34.86,34.91,77512.0,33.2327,33.2899,33.2232,33.2708,77512.0
2022-02-18 12:30:00,34.9,34.94,34.83,34.87,98173.0,33.2613,33.2994,33.1946,33.2327,98173.0
2022-02-18 12:35:00,34.87,34.9,34.78,34.81,76320.0,33.2327,33.2613,33.1469,33.1755,76320.0
2022-02-18 12:40:00,34.8,34.86,34.8,34.83,68770.0,33.166,33.2232,33.166,33.1946,68770.0
2022-02-18 12:45:00,34.82,34.84,34.78,34.8,63312.0,33.1851,33.2041,33.1469,33.166,63312.0
2022-02-18 12:50:00,34.79,34.81,34.75,34.77,85878.0,33.1565,33.1755,33.1184,33.1374,85878.0
2022-02-18 12:55:00,34.77,34.77,34.7,34.7,79193.0,33.1374,33.1374,33.0707,33.0707,79193.0
2022-02-18 13:00:00,34.71,34.74,34.68,34.72,99238.0,33.0802,33.1088,33.0516,33.0898,99238.0
2022-02-18 13:05:00,34.72,34.73,34.68,34.72,86829.0,33.0898,33.0993,33.0516,33.0898,86829.0
2022-02-18 13:10:00,34.72,34.74,34.7,34.7,82902.0,33.0898,33.1088,33.0707,33.0707,82902.0
2022-02-18 13:15:00,34.7,34.73,34.67,34.7,53936.0,33.0707,33.0993,33.0421,33.0707,53936.0
2022-02-18 13:20:00,34.7,34.77,34.68,34.76,70413.0,33.0707,33.1374,33.0516,33.1279,70413.0
2022-02-18 13:25:00,34.76,34.76,34.7,34.71,65425.0,33.1279,33.1279,33.0707,33.0802,65425.0
2022-02-18 13:30:00,34.7,34.75,34.68,34.73,42143.0,33.0707,33.1184,33.0516,33.0993,42143.0
2022-02-18 13:35:00,34.73,34.77,34.71,34.77,49882.0,33.0993,33.1374,33.0802,33.1374,49882.0
2022-02-18 13:40:00,34.77,34.79,34.73,34.77,74291.0,33.1374,33.1565,33.0993,33.1374,74291.0
2022-02-18 13:45:00,34.77,34.85,34.77,34.83,33867.0,33.1374,33.2137,33.1374,33.1946,33867.0
2022-02-18 13:50:00,34.82,34.83,34.79,34.81,46748.0,33.1851,33.1946,33.1565,33.1755,46748.0
2022-02-18 13:55:00,34.8,34.85,34.78,34.81,88151.0,33.166,33.2137,33.1469,33.1755,88151.0
2022-02-18 14:00:00,34.81,34.84,34.8,34.82,59684.0,33.1755,33.2041,33.166,33.1851,59684.0
2022-02-18 14:05:00,34.81,34.82,34.76,34.77,57095.0,33.1755,33.1851,33.1279,33.1374,57095.0
2022-02-18 14:10:00,34.76,34.81,34.75,34.8,80129.0,33.1279,33.1755,33.1184,33.166,80129.0
2022-02-18 14:15:00,34.8,34.86,34.79,34.86,50462.0,33.166,33.2232,33.1565,33.2232,50462.0
2022-02-18 14:20:00,34.85,34.88,34.84,34.88,72503.0,33.2137,33.2423,33.2041,33.2423,72503.0
2022-02-18 14:25:00,34.87,34.94,34.86,34.93,58065.0,33.2327,33.2994,33.2232,33.2899,58065.0
2022-02-18 14:30:00,34.92,34.99,34.92,34.95,95207.0,33.2804,33.3471,33.2804,33.309,95207.0
2022-02-18 14:35:00,34.95,34.95,34.86,34.88,108211.0,33.309,33.309,33.2232,33.2423,108211.0
2022-02-18 14:40:00,34.88,34.9,34.86,34.87,93830.0,33.2423,33.2613,33.2232,33.2327,93830.0
2022-02-18 14:45:00,34.88,34.9,34.83,34.84,100220.0,33.2423,33.2613,33.1946,33.2041,100220.0
2022-02-18 14:50:00,34.84,34.9,34.8,34.89,269122.0,33.2041,33.2613,33.166,33.2518,269122.0
2022-02-18 14:55:00,34.89,34.93,34.85,34.88,104453.0,33.2518,33.2899,33.2137,33.2423,104453.0
2022-02-18 15:00:00,34.88,34.92,34.84,34.85,84096.0,33.2423,33.2804,33.2041,33.2137,84096.0
2022-02-18 15:05:00,34.86,34.88,34.78,34.81,80209.0,33.2232,33.2423,33.1469,33.1755,80209.0
2022-02-18 15:10:00,34.82,34.87,34.75,34.78,98469.0,33.1851,33.2327,33.1184,33.1469,98469.0
2022-02-18 15:15:00,34.78,34.82,34.72,34.74,129453.0,33.1469,33.1851,33.0898,33.1088,129453.0
2022-02-18 15:20:00,34.74,34.77,34.71,34.75,127984.0,33.1088,33.1374,33.0802,33.1184,127984.0
2022-02-18 15:25:00,34.74,34.77,34.7,34.71,152426.0,33.1088,33.1374,33.0707,33.0802,152426.0
2022-02-18 15:30:00,34.72,34.72,34.61,34.65,151211.0,33.0898,33.0898,32.9849,33.0231,151211.0
2022-02-18 15:35:00,34.65,34.7,34.62,34.68,152799.0,33.0231,33.0707,32.9945,33.0516,152799.0
2022-02-18 15:40:00,34.68,34.79,34.67,34.77,159967.0,33.0516,33.1565,33.0421,33.1374,159967.0
2022-02-18 15:45:00,34.78,34.81,34.68,34.76,419196.0,33.1469,33.1755,33.0516,33.1279,419196.0
2022-02-18 15:50:00,34.75,34.79,34.61,34.63,692361.0,33.1184,33.1565,32.9849,33.004,692361.0
2022-02-18 15:55:00,34.63,34.68,34.62,34.66,706406.0,33.004,33.0516,32.9945,33.0326,706406.0
2022-02-22 09:30:00,34.84,34.89,34.69,34.73,388337.0,33.2041,33.2518,33.0612,33.0993,388337.0
2022-02-22 09:35:00,34.74,34.76,34.63,34.67,202093.0,33.1088,33.1279,33.004,33.0421,202093.0
2022-02-22 09:40:00,34.66,34.75,34.62,34.63,239670.0,33.0326,33.1184,32.9945,33.004,239670.0
2022-02-22 09:45:00,34.63,34.82,34.58,34.82,166619.0,33.004,33.1851,32.9563,33.1851,166619.0
2022-02-22 09:50:00,34.81,34.97,34.79,34.97,210649.0,33.1755,33.328,33.1565,33.328,210649.0
2022-02-22 09:55:00,34.97,34.99,34.89,34.96,299730.0,33.328,33.3471,33.2518,33.3185,299730.0
2022-02-22 10:00:00,34.96,34.99,34.9,34.97,228583.0,33.3185,33.3471,33.2613,33.328,228583.0
2022-02-22 10:05:00,34.98,35.0,34.91,34.95,205984.0,33.3376,33.3566,33.2708,33.309,205984.0
2022-02-22 10:10:00,34.94,35.03,34.89,35.01,213983.0,33.2994,33.3852,33.2518,33.3661,213983.0
2022-02-22 10:15:00,35.01,35.05,34.98,35.0,129525.0,33.3661,33.4043,33.3376,33.3566,129525.0
2022-02-22 10:20:00,34.99,35.0,34.91,34.93,175604.0,33.3471,33.3566,33.2708,33.2899,175604.0
2022-02-22 10:25:00,34.93,35.07,34.93,35.07,118538.0,33.2899,33.4233,33.2899,33.4233,118538.0
2022-02-22 10:30:00,35.08,35.1,35.03,35.08,122004.0,33.4329,33.4519,33.3852,33.4329,122004.0
2022-02-22 10:35:00,35.08,35.1,35.0,35.02,131005.0,33.4329,33.4519,33.3566,33.3757,131005.0
2022-02-22 10:40:00,35.02,35.04,34.93,34.97,140841.0,33.3757,33.3947,33.2899,33.328,140841.0
2022-02-22 10:45:00,34.96,34.97,34.73,34.75,296621.0,33.3185,33.328,33.0993,33.1184,296621.0
2022-02-22 10:50:00,34.74,34.75,34.56,34.59,231840.0,33.1088,33.1184,32.9373,32.9659,231840.0
2022-02-22 10:55:00,34.59,34.62,34.52,34.57,243577.0,32.9659,32.9945,32.8992,32.9468,243577.0
2022-02-22 11:00:00,34.56,34.6,34.34,34.36,322314.0,32.9373,32.9754,32.7276,32.7467,322314.0
2022-02-22 11:05:00,34.35,34.42,34.31,34.33,198561.0,32.7371,32.8039,32.699,32.7181,198561.0
2022-02-22 11:10:00,34.33,34.36,34.29,34.32,359404.0,32.7181,32.7467,32.68,32.7085,359404.0
2022-02-22 11:15:00,34.31,34.32,34.17,34.3,343226.0,32.699,32.7085,32.5656,32.6895,343226.0
2022-02-22 11:20:00,34.3,34.46,34.28,34.44,97718.0,32.6895,32.842,32.6704,32.8229,97718.0
2022-02-22 11:25:00,34.44,34.55,34.42,34.42,195152.0,32.8229,32.9277,32.8039,32.8039,195152.0
2022-02-22 11:30:00,34.42,34.46,34.31,34.38,171061.0,32.8039,32.842,32.699,32.7657,171061.0
2022-02-22 11:35:00,34.37,34.43,34.28,34.33,165701.0,32.7562,32.8134,32.6704,32.7181,165701.0
2022-02-22 11:40:00,34.32,34.43,34.29,34.39,246354.0,32.7085,32.8134,32.68,32.7753,246354.0
2022-02-22 11:45:00,34.39,34.47,34.38,34.44,108595.0,32.7753,32.8515,32.7657,32.8229,108595.0
2022-02-22 11:50:00,34.45,34.51,34.41,34.41,112840.0,32.8324,32.8896,32.7943,32.7943,112840.0
2022-02-22 11:55:00,34.41,34.46,34.39,34.44,122806.0,32.7943,32.842,32.7753,32.8229,122806.0
2022-02-22 12:00:00,34.43,34.52,34.41,34.46,89918.0,32.8134,32.8992,32.7943,32.842,89918.0
2022-02-22 12:05:00,34.47,34.53,34.46,34.51,59787.0,32.8515,32.9087,32.842,32.8896,59787.0
2022-02-22 12:10:00,34.52,34.54,34.47,34.48,91353.0,32.8992,32.9182,32.8515,32.861,91353.0
2022-02-22 12:15:00,34.47,34.47,34.44,34.45,55421.0,32.8515,32.8515,32.8229,32.8324,55421.0
2022-02-22 12:20:00,34.45,34.5,34.44,34.48,70254.0,32.8324,32.8801,32.8229,32.861,70254.0
2022-02-22 12:25:00,34.47,34.48,34.43,34.44,73837.0,32.8515,32.861,32.8134,32.8229,73837.0
2022-02-22 12:30:00,34.43,34.45,34.39,34.39,89874.0,32.8134,32.8324,32.7753,32.7753,89874.0
2022-02-22 12:35:00,34.39,34.45,34.38,34.41,71643.0,32.7753,32.8324,32.7657,32.7943,71643.0
2022-02-22 12:40:00,34.41,34.42,34.37,34.4,50747.0,32.7943,32.8039,32.7562,32.7848,50747.0
2022-02-22 12:45:00,34.4,34.41,34.31,34.32,78527.0,32.7848,32.7943,32.699,32.7085,78527.0
2022-02-22 12:50:00,34.32,34.37,34.32,34.34,65519.0,32.7085,32.7562,32.7085,32.7276,65519.0
2022-02-22 12:55:00,34.34,34.36,34.31,34.32,73792.0,32.7276,32.7467,32.699,32.7085,73792.0
2022-02-22 13:00:00,34.33,34.36,34.31,34.34,59135.0,32.7181,32.7467,32.699,32.7276,59135.0
2022-02-22 13:05:00,34.34,34.38,34.33,34.36,85454.0,32.7276,32.7657,32.7181,32.7467,85454.0
2022-02-22 13:10:00,34.35,34.4,34.34,34.38,69980.0,32.7371,32.7848,32.7276,32.7657,69980.0
2022-02-22 13:15:00,34.38,34.38,34.28,34.3,109387.0,32.7657,32.7657,32.6704,32.6895,109387.0
2022-02-22 13:20:00,34.29,34.36,34.28,34.36,60592.0,32.68,32.7467,32.6704,32.7467,60592.0
2022-02-22 13:25:00,34.36,34.37,34.32,34.33,47806.0,32.7467,32.7562,32.7085,32.7181,47806.0
2022-02-22 13:30:00,34.33,34.35,34.31,34.32,47602.0,32.7181,32.7371,32.699,32.7085,47602.0
2022-02-22 13:35:00,34.32,34.32,34.24,34.26,70760.0,32.7085,32.7085,32.6323,32.6514,70760.0
2022-02-22 13:40:00,34.26,34.29,34.17,34.18,130203.0,32.6514,32.68,32.5656,32.5751,130203.0
2022-02-22 13:45:00,34.18,34.19,34.12,34.13,81771.0,32.5751,32.5847,32.5179,32.5275,81771.0
2022-02-22 13:50:00,34.12,34.15,34.07,34.08,106569.0,32.5179,32.5465,32.4703,32.4798,106569.0
2022-02-22 13:55:00,34.08,34.15,34.07,34.15,101134.0,32.4798,32.5465,32.4703,32.5465,101134.0
2022-02-22 14:00:00,34.14,34.15,34.1,34.12,76935.0,32.537,32.5465,32.4989,32.5179,76935.0
2022-02-22 14:05:00,34.12,34.13,34.07,34.09,87957.0,32.5179,32.5275,32.4703,32.4893,87957.0
2022-02-22 14:10:00,34.1,34.16,34.07,34.13,76228.0,32.4989,32.5561,32.4703,32.5275,76228.0
2022-02-22 14:15:00,34.13,34.17,34.12,34.16,65917.0,32.5275,32.5656,32.5179,32.5561,65917.0
2022-02-22 14:20:00,34.16,34.19,34.07,34.12,129526.0,32.5561,32.5847,32.4703,32.5179,129526.0
2022-02-22 14:25:00,34.13,34.3,34.13,34.27,229108.0,32.5275,32.6895,32.5275,32.6609,229108.0
2022-02-22 14:30:00,34.27,34.33,34.19,34.2,128124.0,32.6609,32.7181,32.5847,32.5942,128124.0
2022-02-22 14:35:00,34.21,34.27,34.19,34.2,52348.0,32.6037,32.6609,32.5847,32.5942,52348.0
2022-02-22 14:40:00,34.21,34.23,34.16,34.18,89000.0,32.6037,32.6228,32.5561,32.5751,89000.0
2022-02-22 14:45:00,34.19,34.32,34.13,34.3,100981.0,32.5847,32.7085,32.5275,32.6895,100981.0
2022-02-22 14:50:00,34.29,34.37,34.27,34.34,116098.0,32.68,32.7562,32.6609,32.7276,116098.0
2022-02-22 14:55:00,34.34,34.44,34.34,34.39,100188.0,32.7276,32.8229,32.7276,32.7753,100188.0
2022-02-22 15:00:00,34.39,34.49,34.39,34.48,103001.0,32.7753,32.8706,32.7753,32.861,103001.0
2022-02-22 15:05:00,34.49,34.51,34.37,34.38,120400.0,32.8706,32.8896,32.7562,32.7657,120400.0
2022-02-22 15:10:00,34.38,34.46,34.37,34.4,102957.0,32.7657,32.842,32.7562,32.7848,102957.0
2022-02-22 15:15:00,34.4,34.46,34.37,34.39,95968.0,32.7848,32.842,32.7562,32.7753,95968.0
2022-02-22 15:20:00,34.4,34.43,34.33,34.35,117381.0,32.7848,32.8134,32.7181,32.7371,117381.0
2022-02-22 15:25:00,34.34,34.45,34.33,34.39,153087.0,32.7276,32.8324,32.7181,32.7753,153087.0
2022-02-22 15:30:00,34.38,34.44,34.33,34.44,122481.0,32.7657,32.8229,32.7181,32.8229,122481.0
2022-02-22 15:35:00,34.44,34.46,34.39,34.44,176420.0,32.8229,32.842,32.7753,32.8229,176420.0
2022-02-22 15:40:00,34.44,34.44,34.29,34.3,246193.0,32.8229,32.8229,32.68,32.6895,246193.0
2022-02-22 15:45:00,34.3,34.3,34.23,34.26,268788.0,32.6895,32.6895,32.6228,32.6514,268788.0
2022-02-22 15:50:00,34.26,34.27,34.12,34.15,413187.0,32.6514,32.6609,32.5179,32.5465,413187.0
2022-02-22 15:55:00,34.15,34.26,34.14,34.25,914538.0,32.5465,32.6514,32.537,32.6418,914538.0
2022-02-23 09:30:00,34.43,34.52,34.28,34.45,278877.0,32.8134,32.8992,32.6704,32.8324,278877.0
2022-02-23 09:35:00,34.45,34.45,34.24,34.24,223718.0,32.8324,32.8324,32.6323,32.6323,223718.0
2022-02-23 09:40:00,34.25,34.29,34.14,34.16,239819.0,32.6418,32.68,32.537,32.5561,239819.0
2022-02-23 09:45:00,34.15,34.2,34.06,34.13,233874.0,32.5465,32.5942,32.4608,32.5275,233874.0
2022-02-23 09:50:00,34.14,34.16,34.02,34.04,189487.0,32.537,32.5561,32.4226,32.4417,189487.0
2022-02-23 09:55:00,34.05,34.15,33.98,33.99,214556.0,32.4512,32.5465,32.3845,32.394,214556.0
2022-02-23 10:00:00,33.99,33.99,33.85,33.89,159704.0,32.394,32.394,32.2606,32.2987,159704.0
2022-02-23 10:05:00,33.89,33.89,33.73,33.73,120205.0,32.2987,32.2987,32.1462,32.1462,120205.0
2022-02-23 10:10:00,33.72,33.8,33.67,33.78,151662.0,32.1367,32.213,32.0891,32.1939,151662.0
2022-02-23 10:15:00,33.78,33.82,33.74,33.75,93779.0,32.1939,32.232,32.1558,32.1653,93779.0
2022-02-23 10:20:00,33.75,33.8,33.7,33.72,86558.0,32.1653,32.213,32.1177,32.1367,86558.0
2022-02-23 10:25:00,33.72,33.75,33.6,33.63,168539.0,32.1367,32.1653,32.0224,32.0509,168539.0
2022-02-23 10:30:00,33.64,33.64,33.55,33.59,176500.0,32.0605,32.0605,31.9747,32.0128,176500.0
2022-02-23 10:35:00,33.59,33.74,33.59,33.68,138203.0,32.0128,32.1558,32.0128,32.0986,138203.0
2022-02-23 10:40:00,33.68,33.76,33.67,33.7,117423.0,32.0986,32.1748,32.0891,32.1177,117423.0
2022-02-23 10:45:00,33.69,33.78,33.68,33.75,62459.0,32.1081,32.1939,32.0986,32.1653,62459.0
2022-02-23 10:50:00,33.75,33.8,33.74,33.74,89916.0,32.1653,32.213,32.1558,32.1558,89916.0
2022-02-23 10:55:00,33.74,33.77,33.69,33.72,74559.0,32.1558,32.1844,32.1081,32.1367,74559.0
2022-02-23 11:00:00,33.72,33.75,33.6,33.61,139462.0,32.1367,32.1653,32.0224,32.0319,139462.0
2022-02-23 11:05:00,33.61,33.64,33.58,33.64,78083.0,32.0319,32.0605,32.0033,32.0605,78083.0
2022-02-23 11:10:00,33.64,33.67,33.6,33.64,93325.0,32.0605,32.0891,32.0224,32.0605,93325.0
2022-02-23 11:15:00,33.64,33.66,33.6,33.66,75279.0,32.0605,32.0795,32.0224,32.0795,75279.0
2022-02-23 11:20:00,33.65,33.66,33.62,33.64,73464.0,32.07,32.0795,32.0414,32.0605,73464.0
2022-02-23 11:25:00,33.63,33.68,33.61,33.62,70816.0,32.0509,32.0986,32.0319,32.0414,70816.0
2022-02-23 11:30:00,33.62,33.65,33.57,33.62,157031.0,32.0414,32.07,31.9938,32.0414,157031.0
2022-02-23 11:35:00,33.61,33.66,33.58,33.61,82312.0,32.0319,32.0795,32.0033,32.0319,82312.0
2022-02-23 11:40:00,33.61,33.65,33.57,33.58,83781.0,32.0319,32.07,31.9938,32.0033,83781.0
2022-02-23 11:45:00,33.57,33.61,33.55,33.59,176973.0,31.9938,32.0319,31.9747,32.0128,176973.0
2022-02-23 11:50:00,33.6,33.65,33.59,33.61,69607.0,32.0224,32.07,32.0128,32.0319,69607.0
2022-02-23 11:55:00,33.61,33.66,33.6,33.65,64872.0,32.0319,32.0795,32.0224,32.07,64872.0
2022-02-23 12:00:00,33.65,33.65,33.59,33.62,89636.0,32.07,32.07,32.0128,32.0414,89636.0
2022-02-23 12:05:00,33.63,33.64,33.6,33.64,50960.0,32.0509,32.0605,32.0224,32.0605,50960.0
2022-02-23 12:10:00,33.64,33.7,33.64,33.66,95239.0,32.0605,32.1177,32.0605,32.0795,95239.0
2022-02-23 12:15:00,33.67,33.8,33.67,33.8,72479.0,32.0891,32.213,32.0891,32.213,72479.0
2022-02-23 12:20:00,33.79,33.84,33.77,33.82,64171.0,32.2034,32.2511,32.1844,32.232,64171.0
2022-02-23 12:25:00,33.83,33.88,33.82,33.84,64658.0,32.2416,32.2892,32.232,32.2511,64658.0
2022-02-23 12:30:00,33.84,33.9,33.83,33.84,74117.0,32.2511,32.3083,32.2416,32.2511,74117.0
2022-02-23 12:35:00,33.84,33.84,33.74,33.76,117593.0,32.2511,32.2511,32.1558,32.1748,117593.0
2022-02-23 12:40:00,33.76,33.83,33.74,33.83,70406.0,32.1748,32.2416,32.1558,32.2416,70406.0
2022-02-23 12:45:00,33.82,33.84,33.77,33.77,61859.0,32.232,32.2511,32.1844,32.1844,61859.0
2022-02-23 12:50:00,33.78,33.79,33.7,33.73,77320.0,32.1939,32.2034,32.1177,32.1462,77320.0
2022-02-23 12:55:00,33.74,33.76,33.68,33.73,102158.0,32.1558,32.1748,32.0986,32.1462,102158.0
2022-02-23 13:00:00,33.72,33.73,33.68,33.69,61166.0,32.1367,32.1462,32.0986,32.1081,61166.0
2022-02-23 13:05:00,33.7,33.71,33.65,33.69,50177.0,32.1177,32.1272,32.07,32.1081,50177.0
2022-02-23 13:10:00,33.69,33.7,33.54,33.55,184835.0,32.1081,32.1177,31.9652,31.9747,184835.0
2022-02-23 13:15:00,33.55,33.6,33.54,33.58,152510.0,31.9747,32.0224,31.9652,32.0033,152510.0
2022-02-23 13:20:00,33.58,33.61,33.54,33.58,68000.0,32.0033,32.0319,31.9652,32.0033,68000.0
2022-02-23 13:25:00,33.58,33.65,33.57,33.58,69141.0,32.0033,32.07,31.9938,32.0033,69141.0
2022-02-23 13:30:00,33.59,33.6,33.54,33.55,109590.0,32.0128,32.0224,31.9652,31.9747,109590.0
2022-02-23 13:35:00,33.55,33.66,33.54,33.65,80865.0,31.9747,32.0795,31.9652,32.07,80865.0
2022-02-23 13:40:00,33.64,33.68,33.63,33.68,101791.0,32.0605,32.0986,32.0509,32.0986,101791.0
2022-02-23 13:45:00,33.68,33.77,33.66,33.74,112156.0,32.0986,32.1844,32.0795,32.1558,112156.0
2022-02-23 13:50:00,33.74,33.74,33.6,33.61,72883.0,32.1558,32.1558,32.0224,32.0319,72883.0
2022-02-23 13:55:00,33.61,33.66,33.58,33.64,76627.0,32.0319,32.0795,32.0033,32.0605,76627.0
2022-02-23 14:00:00,33.64,33.71,33.59,33.61,98111.0,32.0605,32.1272,32.0128,32.0319,98111.0
2022-02-23 14:05:00,33.61,33.7,33.61,33.68,90408.0,32.0319,32.1177,32.0319,32.0986,90408.0
2022-02-23 14:10:00,33.68,33.72,33.64,33.65,82916.0,32.0986,32.1367,32.0605,32.07,82916.0
2022-02-23 14:15:00,33.64,33.68,33.59,33.66,80765.0,32.0605,32.0986,32.0128,32.0795,80765.0
2022-02-23 14:20:00,33.66,33.68,33.54,33.55,146283.0,32.0795,32.0986,31.9652,31.9747,146283.0
2022-02-23 14:25:00,33.55,33.57,33.54,33.57,82630.0,31.9747,31.9938,31.9652,31.9938,82630.0
2022-02-23 14:30:00,33.57,33.59,33.52,33.52,103433.0,31.9938,32.0128,31.9461,31.9461,103433.0
2022-02-23 14:35:00,33.52,33.55,33.52,33.54,50351.0,31.9461,31.9747,31.9461,31.9652,50351.0
2022-02-23 14:40:00,33.53,33.53,33.41,33.43,75648.0,31.9556,31.9556,31.8413,31.8603,75648.0
2022-02-23 14:45:00,33.44,33.56,33.43,33.52,82731.0,31.8699,31.9842,31.8603,31.9461,82731.0
2022-02-23 14:50:00,33.52,33.55,33.49,33.51,74721.0,31.9461,31.9747,31.9175,31.9366,74721.0
2022-02-23 14:55:00,33.51,33.55,33.48,33.49,77531.0,31.9366,31.9747,31.908,31.9175,77531.0
2022-02-23 15:00:00,33.5,33.5,33.44,33.45,62896.0,31.927,31.927,31.8699,31.8794,62896.0
2022-02-23 15:05:00,33.45,33.5,33.43,33.44,88264.0,31.8794,31.927,31.8603,31.8699,88264.0
2022-02-23 15:10:00,33.45,33.49,33.41,33.48,122249.0,31.8794,31.9175,31.8413,31.908,122249.0
2022-02-23 15:15:00,33.48,33.53,33.45,33.46,116174.0,31.908,31.9556,31.8794,31.8889,116174.0
2022-02-23 15:20:00,33.47,33.51,33.45,33.5,98368.0,31.8985,31.9366,31.8794,31.927,98368.0
2022-02-23 15:25:00,33.51,33.59,33.49,33.57,186017.0,31.9366,32.0128,31.9175,31.9938,186017.0
2022-02-23 15:30:00,33.57,33.6,33.53,33.57,203974.0,31.9938,32.0224,31.9556,31.9938,203974.0
2022-02-23 15:35:00,33.57,33.58,33.51,33.51,257657.0,31.9938,32.0033,31.9366,31.9366,257657.0
2022-02-23 15:40:00,33.51,33.55,33.44,33.44,172732.0,31.9366,31.9747,31.8699,31.8699,172732.0
2022-02-23 15:45:00,33.44,33.5,33.4,33.4,281647.0,31.8699,31.927,31.8317,31.8317,281647.0
2022-02-23 15:50:00,33.4,33.43,33.34,33.35,507561.0,31.8317,31.8603,31.7746,31.7841,507561.0
2022-02-23 15:55:00,33.36,33.42,33.34,33.4,672753.0,31.7936,31.8508,31.7746,31.8317,672753.0
2022-02-24 09:30:00,33.17,33.37,33.04,33.06,649814.0,31.6125,31.8032,31.4886,31.5077,649814.0
2022-02-24 09:35:00,33.06,33.06,32.78,32.89,261941.0,31.5077,31.5077,31.2409,31.3457,261941.0
2022-02-24 09:40:00,32.88,33.14,32.87,32.97,143710.0,31.3362,31.584,31.3266,31.4219,143710.0
2022-02-24 09:45:00,32.97,33.22,32.93,33.22,210584.0,31.4219,31.6602,31.3838,31.6602,210584.0
2022-02-24 09:50:00,33.22,33.28,33.12,33.2,176109.0,31.6602,31.7174,31.5649,31.6411,176109.0
2022-02-24 09:55:00,33.2,33.27,33.1,33.23,137446.0,31.6411,31.7078,31.5458,31.6697,137446.0
2022-02-24 10:00:00,33.23,33.26,33.01,33.09,226633.0,31.6697,31.6983,31.4601,31.5363,226633.0
2022-02-24 10:05:00,33.08,33.21,33.06,33.2,140524.0,31.5268,31.6507,31.5077,31.6411,140524.0
2022-02-24 10:10:00,33.19,33.4,33.14,33.37,173919.0,31.6316,31.8317,31.584,31.8032,173919.0
2022-02-24 10:15:00,33.36,33.36,33.17,33.28,112928.0,31.7936,31.7936,31.6125,31.7174,112928.0
2022-02-24 10:20:00,33.27,33.29,33.08,33.16,121860.0,31.7078,31.7269,31.5268,31.603,121860.0
2022-02-24 10:25:00,33.16,33.2,33.07,33.15,115379.0,31.603,31.6411,31.5172,31.5935,115379.0
2022-02-24 10:30:00,33.15,33.28,33.08,33.23,138661.0,31.5935,31.7174,31.5268,31.6697,138661.0
2022-02-24 10:35:00,33.23,33.26,33.11,33.25,125798.0,31.6697,31.6983,31.5554,31.6888,125798.0
2022-02-24 10:40:00,33.24,33.28,33.15,33.23,86866.0,31.6793,31.7174,31.5935,31.6697,86866.0
2022-02-24 10:45:00,33.24,33.3,33.2,33.26,62018.0,31.6793,31.7364,31.6411,31.6983,62018.0
2022-02-24 10:50:00,33.26,33.3,33.18,33.28,81697.0,31.6983,31.7364,31.6221,31.7174,81697.0
2022-02-24 10:55:00,33.29,33.3,33.16,33.18,67455.0,31.7269,31.7364,31.603,31.6221,67455.0
2022-02-24 11:00:00,33.18,33.22,33.08,33.14,91041.0,31.6221,31.6602,31.5268,31.584,91041.0
2022-02-24 11:05:00,33.14,33.25,33.11,33.22,88013.0,31.584,31.6888,31.5554,31.6602,88013.0
2022-02-24 11:10:00,33.22,33.29,33.17,33.25,74102.0,31.6602,31.7269,31.6125,31.6888,74102.0
2022-02-24 11:15:00,33.26,33.28,33.18,33.22,63223.0,31.6983,31.7174,31.6221,31.6602,63223.0
2022-02-24 11:20:00,33.22,33.24,33.1,33.12,86985.0,31.6602,31.6793,31.5458,31.5649,86985.0
2022-02-24 11:25:00,33.12,33.17,33.06,33.1,98112.0,31.5649,31.6125,31.5077,31.5458,98112.0
2022-02-24 11:30:00,33.11,33.17,33.06,33.14,99460.0,31.5554,31.6125,31.5077,31.584,99460.0
2022-02-24 11:35:00,33.15,33.16,33.02,33.08,92834.0,31.5935,31.603,31.4696,31.5268,92834.0
2022-02-24 11:40:00,33.08,33.08,32.89,32.95,110504.0,31.5268,31.5268,31.3457,31.4029,110504.0
2022-02-24 11:45:00,32.95,32.98,32.89,32.97,109033.0,31.4029,31.4315,31.3457,31.4219,109033.0
2022-02-24 11:50:00,32.97,33.09,32.96,33.08,115370.0,31.4219,31.5363,31.4124,31.5268,115370.0
2022-02-24 11:55:00,33.07,33.13,33.05,33.09,108451.0,31.5172,31.5744,31.4982,31.5363,108451.0
2022-02-24 12:00:00,33.1,33.13,33.05,33.07,73073.0,31.5458,31.5744,31.4982,31.5172,73073.0
2022-02-24 12:05:00,33.06,33.06,32.94,32.94,53028.0,31.5077,31.5077,31.3933,31.3933,53028.0
2022-02-24 12:10:00,32.95,33.01,32.89,32.9,85621.0,31.4029,31.4601,31.3457,31.3552,85621.0
2022-02-24 12:15:00,32.9,32.95,32.87,32.94,86560.0,31.3552,31.4029,31.3266,31.3933,86560.0
2022-02-24 12:20:00,32.94,32.95,32.81,32.83,73519.0,31.3933,31.4029,31.2694,31.2885,73519.0
2022-02-24 12:25:00,32.82,32.86,32.79,32.85,254253.0,31.279,31.3171,31.2504,31.3076,254253.0
2022-02-24 12:30:00,32.85,32.89,32.75,32.76,97784.0,31.3076,31.3457,31.2123,31.2218,97784.0
2022-02-24 12:35:00,32.75,32.97,32.75,32.95,87719.0,31.2123,31.4219,31.2123,31.4029,87719.0
2022-02-24 12:40:00,32.95,33.0,32.94,32.95,70849.0,31.4029,31.4505,31.3933,31.4029,70849.0
2022-02-24 12:45:00,32.96,32.98,32.92,32.93,62455.0,31.4124,31.4315,31.3743,31.3838,62455.0
2022-02-24 12:50:00,32.93,32.96,32.87,32.88,119767.0,31.3838,31.4124,31.3266,31.3362,119767.0
2022-02-24 12:55:00,32.88,32.91,32.79,32.8,173839.0,31.3362,31.3648,31.2504,31.2599,173839.0
2022-02-24 13:00:00,32.79,32.79,32.72,32.77,75854.0,31.2504,31.2504,31.1837,31.2313,75854.0
2022-02-24 13:05:00,32.77,32.9,32.77,32.88,85402.0,31.2313,31.3552,31.2313,31.3362,85402.0
2022-02-24 13:10:00,32.88,32.92,32.82,32.89,63721.0,31.3362,31.3743,31.279,31.3457,63721.0
2022-02-24 13:15:00,32.9,32.92,32.87,32.91,54453.0,31.3552,31.3743,31.3266,31.3648,54453.0
2022-02-24 13:20:00,32.91,32.95,32.86,32.87,68152.0,31.3648,31.4029,31.3171,31.3266,68152.0
2022-02-24 13:25:00,32.87,32.9,32.82,32.83,63546.0,31.3266,31.3552,31.279,31.2885,63546.0
2022-02-24 13:30:00,32.83,32.9,32.81,32.84,106715.0,31.2885,31.3552,31.2694,31.298,106715.0
2022-02-24 13:35:00,32.84,32.94,32.83,32.92,72998.0,31.298,31.3933,31.2885,31.3743,72998.0
2022-02-24 13:40:00,32.92,32.94,32.8,32.82,105654.0,31.3743,31.3933,31.2599,31.279,105654.0
2022-02-24 13:45:00,32.81,33.05,32.76,33.04,110568.0,31.2694,31.4982,31.2218,31.4886,110568.0
2022-02-24 13:50:00,33.04,33.07,32.95,32.96,102864.0,31.4886,31.5172,31.4029,31.4124,102864.0
2022-02-24 13:55:00,32.97,32.98,32.86,32.9,78070.0,31.4219,31.4315,31.3171,31.3552,78070.0
2022-02-24 14:00:00,32.9,32.92,32.83,32.91,62585.0,31.3552,31.3743,31.2885,31.3648,62585.0
2022-02-24 14:05:00,32.92,32.96,32.83,32.84,93066.0,31.3743,31.4124,31.2885,31.298,93066.0
2022-02-24 14:10:00,32.85,33.0,32.85,32.98,111506.0,31.3076,31.4505,31.3076,31.4315,111506.0
2022-02-24 14:15:00,32.99,33.06,32.95,33.05,101099.0,31.441,31.5077,31.4029,31.4982,101099.0
2022-02-24 14:20:00,33.04,33.11,33.04,33.09,56998.0,31.4886,31.5554,31.4886,31.5363,56998.0
2022-02-24 14:25:00,33.09,33.11,33.03,33.09,93507.0,31.5363,31.5554,31.4791,31.5363,93507.0
2022-02-24 14:30:00,33.08,33.22,33.07,33.22,116338.0,31.5268,31.6602,31.5172,31.6602,116338.0
2022-02-24 14:35:00,33.22,33.26,33.19,33.25,60057.0,31.6602,31.6983,31.6316,31.6888,60057.0
2022-02-24 14:40:00,33.25,33.27,33.18,33.23,117662.0,31.6888,31.7078,31.6221,31.6697,117662.0
2022-02-24 14:45:00,33.23,33.31,33.22,33.29,79151.0,31.6697,31.746,31.6602,31.7269,79151.0
2022-02-24 14:50:00,33.29,33.33,33.23,33.31,57973.0,31.7269,31.765,31.6697,31.746,57973.0
2022-02-24 14:55:00,33.3,33.32,33.25,33.31,85080.0,31.7364,31.7555,31.6888,31.746,85080.0
2022-02-24 15:00:00,33.31,33.44,33.28,33.44,112152.0,31.746,31.8699,31.7174,31.8699,112152.0
2022-02-24 15:05:00,33.43,33.44,33.38,33.39,56612.0,31.8603,31.8699,31.8127,31.8222,56612.0
2022-02-24 15:10:00,33.4,33.42,33.36,33.39,73960.0,31.8317,31.8508,31.7936,31.8222,73960.0
2022-02-24 15:15:00,33.4,33.4,33.32,33.36,102890.0,31.8317,31.8317,31.7555,31.7936,102890.0
2022-02-24 15:20:00,33.36,33.36,33.3,33.36,100912.0,31.7936,31.7936,31.7364,31.7936,100912.0
2022-02-24 15:25:00,33.36,33.39,33.3,33.3,177428.0,31.7936,31.8222,31.7364,31.7364,177428.0
2022-02-24 15:30:00,33.3,33.49,33.29,33.49,135222.0,31.7364,31.9175,31.7269,31.9175,135222.0
2022-02-24 15:35:00,33.5,33.51,33.45,33.5,125552.0,31.927,31.9366,31.8794,31.927,125552.0
2022-02-24 15:40:00,33.5,33.52,33.43,33.43,116823.0,31.927,31.9461,31.8603,31.8603,116823.0
2022-02-24 15:45:00,33.44,33.55,33.42,33.52,214235.0,31.8699,31.9747,31.8508,31.9461,214235.0
2022-02-24 15:50:00,33.52,33.64,33.52,33.63,418625.0,31.9461,32.0605,31.9461,32.0509,418625.0
2022-02-24 15:55:00,33.63,33.65,33.53,33.6,773871.0,32.0509,32.07,31.9556,32.0224,773871.0
2022-02-25 09:30:00,33.68,33.92,33.56,33.89,444962.0,32.1922,32.4215,32.0775,32.3929,444962.0
2022-02-25 09:35:00,33.9,34.07,33.86,34.06,181030.0,32.4024,32.5649,32.3642,32.5554,181030.0
2022-02-25 09:40:00,34.05,34.07,33.84,33.87,141826.0,32.5458,32.5649,32.3451,32.3738,141826.0
2022-02-25 09:45:00,33.87,33.98,33.86,33.9,101119.0,32.3738,32.4789,32.3642,32.4024,101119.0
2022-02-25 09:50:00,33.89,33.94,33.83,33.87,89153.0,32.3929,32.4407,32.3355,32.3738,89153.0
2022-02-25 09:55:00,33.87,33.93,33.82,33.86,85152.0,32.3738,32.4311,32.326,32.3642,85152.0
2022-02-25 10:00:00,33.88,33.91,33.78,33.85,75073.0,32.3833,32.412,32.2877,32.3546,75073.0
2022-02-25 10:05:00,33.85,33.99,33.85,33.96,116733.0,32.3546,32.4885,32.3546,32.4598,116733.0
2022-02-25 10:10:00,33.95,34.04,33.89,33.96,108239.0,32.4502,32.5362,32.3929,32.4598,108239.0
2022-02-25 10:15:00,33.95,34.01,33.87,34.0,100362.0,32.4502,32.5076,32.3738,32.498,100362.0
2022-02-25 10:20:00,34.0,34.06,33.94,34.02,97403.0,32.498,32.5554,32.4407,32.5171,97403.0
2022-02-25 10:25:00,34.01,34.14,33.98,34.12,112804.0,32.5076,32.6318,32.4789,32.6127,112804.0
2022-02-25 10:30:00,34.12,34.16,34.1,34.14,104679.0,32.6127,32.6509,32.5936,32.6318,104679.0
2022-02-25 10:35:00,34.13,34.13,34.02,34.04,76786.0,32.6223,32.6223,32.5171,32.5362,76786.0
2022-02-25 10:40:00,34.04,34.16,34.04,34.09,84905.0,32.5362,32.6509,32.5362,32.584,84905.0
2022-02-25 10:45:00,34.09,34.14,34.08,34.13,56997.0,32.584,32.6318,32.5745,32.6223,56997.0
2022-02-25 10:50:00,34.12,34.19,34.1,34.18,62591.0,32.6127,32.6796,32.5936,32.6701,62591.0
2022-02-25 10:55:00,34.17,34.21,34.08,34.13,107152.0,32.6605,32.6987,32.5745,32.6223,107152.0
2022-02-25 11:00:00,34.13,34.22,34.07,34.19,128245.0,32.6223,32.7083,32.5649,32.6796,128245.0
2022-02-25 11:05:00,34.19,34.2,34.15,34.18,72771.0,32.6796,32.6892,32.6414,32.6701,72771.0
2022-02-25 11:10:00,34.18,34.27,34.16,34.24,103331.0,32.6701,32.7561,32.6509,32.7274,103331.0
2022-02-25 11:15:00,34.25,34.25,34.18,34.23,80633.0,32.737,32.737,32.6701,32.7179,80633.0
2022-02-25 11:20:00,34.23,34.3,34.21,34.27,78437.0,32.7179,32.7848,32.6987,32.7561,78437.0
2022-02-25 11:25:00,34.27,34.29,34.22,34.22,112183.0,32.7561,32.7752,32.7083,32.7083,112183.0
2022-02-25 11:30:00,34.22,34.23,34.19,34.2,123510.0,32.7083,32.7179,32.6796,32.6892,123510.0
2022-02-25 11:35:00,34.2,34.22,34.13,34.16,223095.0,32.6892,32.7083,32.6223,32.6509,223095.0
2022-02-25 11:40:00,34.16,34.18,34.1,34.12,136651.0,32.6509,32.6701,32.5936,32.6127,136651.0
2022-02-25 11:45:00,34.12,34.15,34.1,34.13,78609.0,32.6127,32.6414,32.5936,32.6223,78609.0
2022-02-25 11:50:00,34.13,34.21,34.12,34.21,83254.0,32.6223,32.6987,32.6127,32.6987,83254.0
2022-02-25 11:55:00,34.2,34.27,34.2,34.25,95796.0,32.6892,32.7561,32.6892,32.737,95796.0
2022-02-25 12:00:00,34.25,34.3,34.24,34.29,74763.0,32.737,32.7848,32.7274,32.7752,74763.0
2022-02-25 12:05:00,34.29,34.33,34.27,34.27,82685.0,32.7752,32.8134,32.7561,32.7561,82685.0
2022-02-25 12:10:00,34.27,34.3,34.23,34.24,103843.0,32.7561,32.7848,32.7179,32.7274,103843.0
2022-02-25 12:15:00,34.24,34.27,34.22,34.25,65023.0,32.7274,32.7561,32.7083,32.737,65023.0
2022-02-25 12:20:00,34.26,34.28,34.23,34.27,109069.0,32.7465,32.7656,32.7179,32.7561,109069.0
2022-02-25 12:25:00,34.27,34.36,34.26,34.33,73169.0,32.7561,32.8421,32.7465,32.8134,73169.0
2022-02-25 12:30:00,34.33,34.41,34.32,34.4,131552.0,32.8134,32.8899,32.8039,32.8803,131552.0
2022-02-25 12:35:00,34.4,34.41,34.35,34.39,55409.0,32.8803,32.8899,32.8326,32.8708,55409.0
2022-02-25 12:40:00,34.4,34.41,34.37,34.4,101416.0,32.8803,32.8899,32.8517,32.8803,101416.0
2022-02-25 12:45:00,34.41,34.41,34.38,34.39,99284.0,32.8899,32.8899,32.8612,32.8708,99284.0
2022-02-25 12:50:00,34.39,34.4,34.35,34.35,60848.0,32.8708,32.8803,32.8326,32.8326,60848.0
2022-02-25 12:55:00,34.36,34.37,34.3,34.33,100934.0,32.8421,32.8517,32.7848,32.8134,100934.0
2022-02-25 13:00:00,34.32,34.38,34.28,34.33,113158.0,32.8039,32.8612,32.7656,32.8134,113158.0
2022-02-25 13:05:00,34.32,34.33,34.29,34.3,57310.0,32.8039,32.8134,32.7752,32.7848,57310.0
2022-02-25 13:10:00,34.3,34.31,34.23,34.3,99057.0,32.7848,32.7943,32.7179,32.7848,99057.0
2022-02-25 13:15:00,34.29,34.34,34.25,34.32,89646.0,32.7752,32.823,32.737,32.8039,89646.0
2022-02-25 13:20:00,34.33,34.34,34.29,34.32,81444.0,32.8134,32.823,32.7752,32.8039,81444.0
2022-02-25 13:25:00,34.33,34.38,34.32,34.37,76188.0,32.8134,32.8612,32.8039,32.8517,76188.0
2022-02-25 13:30:00,34.38,34.46,34.37,34.44,72870.0,32.8612,32.9377,32.8517,32.9186,72870.0
2022-02-25 13:35:00,34.44,34.44,34.35,34.39,63681.0,32.9186,32.9186,32.8326,32.8708,63681.0
2022-02-25 13:40:00,34.4,34.47,34.39,34.45,63022.0,32.8803,32.9473,32.8708,32.9281,63022.0
2022-02-25 13:45:00,34.45,34.49,34.44,34.48,56723.0,32.9281,32.9664,32.9186,32.9568,56723.0
2022-02-25 13:50:00,34.48,34.5,34.43,34.44,67134.0,32.9568,32.9759,32.909,32.9186,67134.0
2022-02-25 13:55:00,34.43,34.43,34.36,34.38,64689.0,32.909,32.909,32.8421,32.8612,64689.0
2022-02-25 14:00:00,34.39,34.4,34.3,34.37,71558.0,32.8708,32.8803,32.7848,32.8517,71558.0
2022-02-25 14:05:00,34.37,34.37,34.29,34.3,47488.0,32.8517,32.8517,32.7752,32.7848,47488.0
2022-02-25 14:10:00,34.3,34.32,34.25,34.31,65336.0,32.7848,32.8039,32.737,32.7943,65336.0
2022-02-25 14:15:00,34.3,34.33,34.29,34.3,39818.0,32.7848,32.8134,32.7752,32.7848,39818.0
2022-02-25 14:20:00,34.29,34.38,34.28,34.38,63547.0,32.7752,32.8612,32.7656,32.8612,63547.0
2022-02-25 14:25:00,34.38,34.4,34.34,34.36,60555.0,32.8612,32.8803,32.823,32.8421,60555.0
2022-02-25 14:30:00,34.36,34.4,34.25,34.27,95773.0,32.8421,32.8803,32.737,32.7561,95773.0
2022-02-25 14:35:00,34.28,34.33,34.28,34.29,92186.0,32.7656,32.8134,32.7656,32.7752,92186.0
2022-02-25 14:40:00,34.29,34.32,34.25,34.31,71760.0,32.7752,32.8039,32.737,32.7943,71760.0
2022-02-25 14:45:00,34.3,34.32,34.26,34.26,62402.0,32.7848,32.8039,32.7465,32.7465,62402.0
2022-02-25 14:50:00,34.26,34.26,34.16,34.2,85145.0,32.7465,32.7465,32.6509,32.6892,85145.0
2022-02-25 14:55:00,34.21,34.28,34.2,34.25,64012.0,32.6987,32.7656,32.6892,32.737,64012.0
2022-02-25 15:00:00,34.25,34.25,34.18,34.18,59027.0,32.737,32.737,32.6701,32.6701,59027.0
2022-02-25 15:05:00,34.19,34.24,34.18,34.23,71137.0,32.6796,32.7274,32.6701,32.7179,71137.0
2022-02-25 15:10:00,34.23,34.24,34.18,34.23,66406.0,32.7179,32.7274,32.6701,32.7179,66406.0
2022-02-25 15:15:00,34.23,34.3,34.22,34.29,79878.0,32.7179,32.7848,32.7083,32.7752,79878.0
2022-02-25 15:20:00,34.29,34.35,34.27,34.33,161805.0,32.7752,32.8326,32.7561,32.8134,161805.0
2022-02-25 15:25:00,34.32,34.33,34.27,34.28,98646.0,32.8039,32.8134,32.7561,32.7656,98646.0
2022-02-25 15:30:00,34.29,34.32,34.24,34.25,202239.0,32.7752,32.8039,32.7274,32.737,202239.0
2022-02-25 15:35:00,34.24,34.26,34.18,34.25,182214.0,32.7274,32.7465,32.6701,32.737,182214.0
2022-02-25 15:40:00,34.25,34.32,34.23,34.28,199569.0,32.737,32.8039,32.7179,32.7656,199569.0
2022-02-25 15:45:00,34.27,34.34,34.26,34.27,243864.0,32.7561,32.823,32.7465,32.7561,243864.0
2022-02-25 15:50:00,34.28,34.36,34.24,34.29,381872.0,32.7656,32.8421,32.7274,32.7752,381872.0
2022-02-25 15:55:00,34.29,34.33,34.27,34.32,506546.0,32.7752,32.8134,32.7561,32.8039,506546.0
2022-02-28 09:30:00,33.65,33.94,33.59,33.69,227443.0,32.1635,32.4407,32.1061,32.2017,227443.0
2022-02-28 09:35:00,33.68,34.01,33.67,33.98,157745.0,32.1922,32.5076,32.1826,32.4789,157745.0
2022-02-28 09:40:00,33.98,34.01,33.8,33.99,132020.0,32.4789,32.5076,32.3069,32.4885,132020.0
2022-02-28 09:45:00,34.0,34.05,33.94,33.99,73208.0,32.498,32.5458,32.4407,32.4885,73208.0
2022-02-28 09:50:00,33.99,34.07,33.98,34.0,98059.0,32.4885,32.5649,32.4789,32.498,98059.0
2022-02-28 09:55:00,33.99,34.08,33.97,34.06,156655.0,32.4885,32.5745,32.4693,32.5554,156655.0
2022-02-28 10:00:00,34.07,34.07,33.92,33.92,132908.0,32.5649,32.5649,32.4215,32.4215,132908.0
2022-02-28 10:05:00,33.92,33.93,33.84,33.87,100445.0,32.4215,32.4311,32.3451,32.3738,100445.0
2022-02-28 10:10:00,33.86,33.9,33.81,33.84,90711.0,32.3642,32.4024,32.3164,32.3451,90711.0
2022-02-28 10:15:00,33.84,33.85,33.73,33.76,94438.0,32.3451,32.3546,32.2399,32.2686,94438.0
2022-02-28 10:20:00,33.77,33.84,33.75,33.82,100062.0,32.2782,32.3451,32.2591,32.326,100062.0
2022-02-28 10:25:00,33.81,33.84,33.76,33.77,116659.0,32.3164,32.3451,32.2686,32.2782,116659.0
2022-02-28 10:30:00,33.75,33.84,33.75,33.77,108195.0,32.2591,32.3451,32.2591,32.2782,108195.0
2022-02-28 10:35:00,33.77,33.86,33.75,33.84,159602.0,32.2782,32.3642,32.2591,32.3451,159602.0
2022-02-28 10:40:00,33.85,33.88,33.81,33.86,132495.0,32.3546,32.3833,32.3164,32.3642,132495.0
2022-02-28 10:45:00,33.86,33.86,33.8,33.84,85230.0,32.3642,32.3642,32.3069,32.3451,85230.0
2022-02-28 10:50:00,33.83,33.84,33.78,33.78,87553.0,32.3355,32.3451,32.2877,32.2877,87553.0
2022-02-28 10:55:00,33.78,33.85,33.78,33.83,160387.0,32.2877,32.3546,32.2877,32.3355,160387.0
2022-02-28 11:00:00,33.84,33.89,33.81,33.84,74326.0,32.3451,32.3929,32.3164,32.3451,74326.0
2022-02-28 11:05:00,33.83,33.85,33.79,33.8,84277.0,32.3355,32.3546,32.2973,32.3069,84277.0
2022-02-28 11:10:00,33.8,33.86,33.76,33.81,108027.0,32.3069,32.3642,32.2686,32.3164,108027.0
2022-02-28 11:15:00,33.82,33.92,33.81,33.88,74979.0,32.326,32.4215,32.3164,32.3833,74979.0
2022-02-28 11:20:00,33.87,33.93,33.86,33.92,57606.0,32.3738,32.4311,32.3642,32.4215,57606.0
2022-02-28 11:25:00,33.91,33.97,33.89,33.95,122732.0,32.412,32.4693,32.3929,32.4502,122732.0
2022-02-28 11:30:00,33.95,33.97,33.92,33.93,77756.0,32.4502,32.4693,32.4215,32.4311,77756.0
2022-02-28 11:35:00,33.94,33.98,33.88,33.9,153709.0,32.4407,32.4789,32.3833,32.4024,153709.0
2022-02-28 11:40:00,33.9,33.96,33.85,33.94,114995.0,32.4024,32.4598,32.3546,32.4407,114995.0
2022-02-28 11:45:00,33.94,33.95,33.85,33.9,79185.0,32.4407,32.4502,32.3546,32.4024,79185.0
2022-02-28 11:50:00,33.9,33.91,33.87,33.88,47242.0,32.4024,32.412,32.3738,32.3833,47242.0
2022-02-28 11:55:00,33.88,33.93,33.87,33.91,69848.0,32.3833,32.4311,32.3738,32.412,69848.0
2022-02-28 12:00:00,33.91,33.94,33.89,33.9,63586.0,32.412,32.4407,32.3929,32.4024,63586.0
2022-02-28 12:05:00,33.9,33.91,33.75,33.77,58790.0,32.4024,32.412,32.2591,32.2782,58790.0
2022-02-28 12:10:00,33.76,33.77,33.71,33.73,55904.0,32.2686,32.2782,32.2208,32.2399,55904.0
2022-02-28 12:15:00,33.73,33.75,33.69,33.73,86300.0,32.2399,32.2591,32.2017,32.2399,86300.0
2022-02-28 12:20:00,33.72,33.73,33.68,33.72,96514.0,32.2304,32.2399,32.1922,32.2304,96514.0
2022-02-28 12:25:00,33.72,33.75,33.71,33.75,71042.0,32.2304,32.2591,32.2208,32.2591,71042.0
2022-02-28 12:30:00,33.74,33.78,33.7,33.73,62665.0,32.2495,32.2877,32.2113,32.2399,62665.0
2022-02-28 12:35:00,33.73,33.76,33.7,33.73,63611.0,32.2399,32.2686,32.2113,32.2399,63611.0
2022-02-28 12:40:00,33.73,33.73,33.69,33.69,106427.0,32.2399,32.2399,32.2017,32.2017,106427.0
2022-02-28 12:45:00,33.69,33.73,33.69,33.72,92611.0,32.2017,32.2399,32.2017,32.2304,92611.0
2022-02-28 12:50:00,33.71,33.73,33.67,33.71,157077.0,32.2208,32.2399,32.1826,32.2208,157077.0
2022-02-28 12:55:00,33.72,33.77,33.69,33.77,51942.0,32.2304,32.2782,32.2017,32.2782,51942.0
2022-02-28 13:00:00,33.76,33.83,33.75,33.81,62274.0,32.2686,32.3355,32.2591,32.3164,62274.0
2022-02-28 13:05:00,33.81,33.89,33.81,33.87,59425.0,32.3164,32.3929,32.3164,32.3738,59425.0
2022-02-28 13:10:00,33.87,33.94,33.85,33.91,77539.0,32.3738,32.4407,32.3546,32.412,77539.0
2022-02-28 13:15:00,33.92,33.92,33.8,33.82,110724.0,32.4215,32.4215,32.3069,32.326,110724.0
2022-02-28 13:20:00,33.81,33.81,33.7,33.7,63032.0,32.3164,32.3164,32.2113,32.2113,63032.0
2022-02-28 13:25:00,33.7,33.79,33.7,33.75,150131.0,32.2113,32.2973,32.2113,32.2591,150131.0
2022-02-28 13:30:00,33.75,33.8,33.72,33.75,92742.0,32.2591,32.3069,32.2304,32.2591,92742.0
2022-02-28 13:35:00,33.75,33.77,33.71,33.75,142888.0,32.2591,32.2782,32.2208,32.2591,142888.0
2022-02-28 13:40:00,33.75,33.78,33.69,33.72,179309.0,32.2591,32.2877,32.2017,32.2304,179309.0
2022-02-28 13:45:00,33.72,33.77,33.69,33.76,99176.0,32.2304,32.2782,32.2017,32.2686,99176.0
2022-02-28 13:50:00,33.77,33.86,33.77,33.82,64734.0,32.2782,32.3642,32.2782,32.326,64734.0
2022-02-28 13:55:00,33.82,33.83,33.76,33.8,73860.0,32.326,32.3355,32.2686,32.3069,73860.0
2022-02-28 14:00:00,33.8,33.8,33.67,33.68,193938.0,32.3069,32.3069,32.1826,32.1922,193938.0
2022-02-28 14:05:00,33.68,33.69,33.53,33.54,170224.0,32.1922,32.2017,32.0488,32.0583,170224.0
2022-02-28 14:10:00,33.54,33.55,33.47,33.54,92803.0,32.0583,32.0679,31.9914,32.0583,92803.0
2022-02-28 14:15:00,33.54,33.59,33.51,33.56,113941.0,32.0583,32.1061,32.0297,32.0775,113941.0
2022-02-28 14:20:00,33.56,33.58,33.49,33.5,112196.0,32.0775,32.0966,32.0105,32.0201,112196.0
2022-02-28 14:25:00,33.5,33.55,33.49,33.52,97011.0,32.0201,32.0679,32.0105,32.0392,97011.0
2022-02-28 14:30:00,33.52,33.54,33.46,33.51,101001.0,32.0392,32.0583,31.9819,32.0297,101001.0
2022-02-28 14:35:00,33.51,33.6,33.47,33.48,205503.0,32.0297,32.1157,31.9914,32.001,205503.0
2022-02-28 14:40:00,33.48,33.67,33.48,33.63,124110.0,32.001,32.1826,32.001,32.1444,124110.0
2022-02-28 14:45:00,33.64,33.64,33.54,33.57,115924.0,32.1539,32.1539,32.0583,32.087,115924.0
2022-02-28 14:50:00,33.58,33.59,33.54,33.58,70950.0,32.0966,32.1061,32.0583,32.0966,70950.0
2022-02-28 14:55:00,33.58,33.62,33.56,33.6,133445.0,32.0966,32.1348,32.0775,32.1157,133445.0
2022-02-28 15:00:00,33.6,33.66,33.59,33.6,130485.0,32.1157,32.173,32.1061,32.1157,130485.0
2022-02-28 15:05:00,33.61,33.62,33.52,33.59,136938.0,32.1252,32.1348,32.0392,32.1061,136938.0
2022-02-28 15:10:00,33.6,33.6,33.54,33.57,95620.0,32.1157,32.1157,32.0583,32.087,95620.0
2022-02-28 15:15:00,33.58,33.64,33.56,33.62,116564.0,32.0966,32.1539,32.0775,32.1348,116564.0
2022-02-28 15:20:00,33.62,33.71,33.61,33.67,91027.0,32.1348,32.2208,32.1252,32.1826,91027.0
2022-02-28 15:25:00,33.68,33.71,33.64,33.67,142261.0,32.1922,32.2208,32.1539,32.1826,142261.0
2022-02-28 15:30:00,33.66,33.66,33.58,33.59,182923.0,32.173,32.173,32.0966,32.1061,182923.0
2022-02-28 15:35:00,33.59,33.61,33.55,33.59,166875.0,32.1061,32.1252,32.0679,32.1061,166875.0
2022-02-28 15:40:00,33.59,33.72,33.59,33.7,251272.0,32.1061,32.2304,32.1061,32.2113,251272.0
2022-02-28 15:45:00,33.7,33.83,33.7,33.79,303917.0,32.2113,32.3355,32.2113,32.2973,303917.0
2022-02-28 15:50:00,33.79,33.94,33.79,33.91,824724.0,32.2973,32.4407,32.2973,32.412,824724.0
2022-02-28 15:55:00,33.91,33.94,33.81,33.94,1326841.0,32.412,32.4407,32.3164,32.4407,1326841.0
2022-03-01 09:30:00,33.82,33.99,33.7,33.96,337373.0,32.326,32.4885,32.2113,32.4598,337373.0
2022-03-01 09:35:00,33.96,34.26,33.95,34.07,357143.0,32.4598,32.7465,32.4502,32.5649,357143.0
2022-03-01 09:40:00,34.06,34.09,33.82,34.02,130378.0,32.5554,32.584,32.326,32.5171,130378.0
2022-03-01 09:45:00,34.03,34.06,33.94,34.04,136905.0,32.5267,32.5554,32.4407,32.5362,136905.0
2022-03-01 09:50:00,34.05,34.05,33.78,33.78,170005.0,32.5458,32.5458,32.2877,32.2877,170005.0
2022-03-01 09:55:00,33.79,33.85,33.76,33.83,263823.0,32.2973,32.3546,32.2686,32.3355,263823.0
2022-03-01 10:00:00,33.84,33.94,33.76,33.8,181904.0,32.3451,32.4407,32.2686,32.3069,181904.0
2022-03-01 10:05:00,33.8,33.85,33.69,33.7,144831.0,32.3069,32.3546,32.2017,32.2113,144831.0
2022-03-01 10:10:00,33.69,33.75,33.69,33.74,184254.0,32.2017,32.2591,32.2017,32.2495,184254.0
2022-03-01 10:15:00,33.73,33.77,33.69,33.75,147404.0,32.2399,32.2782,32.2017,32.2591,147404.0
2022-03-01 10:20:00,33.75,33.78,33.6,33.61,189149.0,32.2591,32.2877,32.1157,32.1252,189149.0
2022-03-01 10:25:00,33.62,33.66,33.54,33.61,148050.0,32.1348,32.173,32.0583,32.1252,148050.0
2022-03-01 10:30:00,33.6,33.63,33.48,33.49,98052.0,32.1157,32.1444,32.001,32.0105,98052.0
2022-03-01 10:35:00,33.49,33.54,33.45,33.45,107640.0,32.0105,32.0583,31.9723,31.9723,107640.0
2022-03-01 10:40:00,33.45,33.5,33.39,33.46,134924.0,31.9723,32.0201,31.915,31.9819,134924.0
2022-03-01 10:45:00,33.46,33.51,33.41,33.51,136804.0,31.9819,32.0297,31.9341,32.0297,136804.0
2022-03-01 10:50:00,33.51,33.57,33.49,33.55,104919.0,32.0297,32.087,32.0105,32.0679,104919.0
2022-03-01 10:55:00,33.55,33.56,33.49,33.52,74746.0,32.0679,32.0775,32.0105,32.0392,74746.0
2022-03-01 11:00:00,33.52,33.7,33.5,33.69,74017.0,32.0392,32.2113,32.0201,32.2017,74017.0
2022-03-01 11:05:00,33.69,33.7,33.61,33.62,73432.0,32.2017,32.2113,32.1252,32.1348,73432.0
2022-03-01 11:10:00,33.63,33.72,33.6,33.72,90878.0,32.1444,32.2304,32.1157,32.2304,90878.0
2022-03-01 11:15:00,33.72,33.73,33.64,33.65,92413.0,32.2304,32.2399,32.1539,32.1635,92413.0
2022-03-01 11:20:00,33.65,33.75,33.63,33.7,77706.0,32.1635,32.2591,32.1444,32.2113,77706.0
2022-03-01 11:25:00,33.7,33.71,33.61,33.65,125927.0,32.2113,32.2208,32.1252,32.1635,125927.0
2022-03-01 11:30:00,33.65,33.65,33.54,33.55,89625.0,32.1635,32.1635,32.0583,32.0679,89625.0
2022-03-01 11:35:00,33.55,33.56,33.5,33.55,65309.0,32.0679,32.0775,32.0201,32.0679,65309.0
2022-03-01 11:40:00,33.55,33.6,33.54,33.56,103962.0,32.0679,32.1157,32.0583,32.0775,103962.0
2022-03-01 11:45:00,33.55,33.55,33.43,33.48,79701.0,32.0679,32.0679,31.9532,32.001,79701.0
2022-03-01 11:50:00,33.49,33.49,33.42,33.43,52669.0,32.0105,32.0105,31.9436,31.9532,52669.0
2022-03-01 11:55:00,33.42,33.44,33.37,33.41,107515.0,31.9436,31.9628,31.8958,31.9341,107515.0
2022-03-01 12:00:00,33.41,33.43,33.33,33.34,116988.0,31.9341,31.9532,31.8576,31.8672,116988.0
2022-03-01 12:05:00,33.34,33.38,33.31,33.36,92931.0,31.8672,31.9054,31.8385,31.8863,92931.0
2022-03-01 12:10:00,33.36,33.39,33.28,33.38,122596.0,31.8863,31.915,31.8098,31.9054,122596.0
2022-03-01 12:15:00,33.38,33.43,33.35,33.4,119361.0,31.9054,31.9532,31.8767,31.9245,119361.0
2022-03-01 12:20:00,33.41,33.43,33.33,33.36,71384.0,31.9341,31.9532,31.8576,31.8863,71384.0
2022-03-01 12:25:00,33.36,33.39,33.33,33.38,65844.0,31.8863,31.915,31.8576,31.9054,65844.0
2022-03-01 12:30:00,33.38,33.43,33.36,33.4,46022.0,31.9054,31.9532,31.8863,31.9245,46022.0
2022-03-01 12:35:00,33.4,33.41,33.35,33.36,68773.0,31.9245,31.9341,31.8767,31.8863,68773.0
2022-03-01 12:40:00,33.37,33.39,33.34,33.37,65871.0,31.8958,31.915,31.8672,31.8958,65871.0
2022-03-01 12:45:00,33.38,33.41,33.32,33.41,92676.0,31.9054,31.9341,31.8481,31.9341,92676.0
2022-03-01 12:50:00,33.41,33.47,33.4,33.42,116723.0,31.9341,31.9914,31.9245,31.9436,116723.0
2022-03-01 12:55:00,33.43,33.49,33.38,33.48,82388.0,31.9532,32.0105,31.9054,32.001,82388.0
2022-03-01 13:00:00,33.47,33.53,33.45,33.45,107859.0,31.9914,32.0488,31.9723,31.9723,107859.0
2022-03-01 13:05:00,33.45,33.45,33.38,33.41,79008.0,31.9723,31.9723,31.9054,31.9341,79008.0
2022-03-01 13:10:00,33.4,33.4,33.33,33.36,58109.0,31.9245,31.9245,31.8576,31.8863,58109.0
2022-03-01 13:15:00,33.36,33.37,33.32,33.32,72880.0,31.8863,31.8958,31.8481,31.8481,72880.0
2022-03-01 13:20:00,33.32,33.34,33.29,33.29,76375.0,31.8481,31.8672,31.8194,31.8194,76375.0
2022-03-01 13:25:00,33.29,33.29,33.22,33.22,98847.0,31.8194,31.8194,31.7525,31.7525,98847.0
2022-03-01 13:30:00,33.22,33.24,33.18,33.19,103887.0,31.7525,31.7716,31.7142,31.7238,103887.0
2022-03-01 13:35:00,33.19,33.3,33.18,33.27,115550.0,31.7238,31.8289,31.7142,31.8003,115550.0
2022-03-01 13:40:00,33.26,33.28,33.2,33.2,60833.0,31.7907,31.8098,31.7334,31.7334,60833.0
2022-03-01 13:45:00,33.2,33.26,33.17,33.2,97972.0,31.7334,31.7907,31.7047,31.7334,97972.0
2022-03-01 13:50:00,33.21,33.28,33.19,33.27,74471.0,31.7429,31.8098,31.7238,31.8003,74471.0
2022-03-01 13:55:00,33.26,33.27,33.22,33.24,81108.0,31.7907,31.8003,31.7525,31.7716,81108.0
2022-03-01 14:00:00,33.25,33.25,33.17,33.23,121337.0,31.7811,31.7811,31.7047,31.762,121337.0
2022-03-01 14:05:00,33.23,33.26,33.21,33.22,61926.0,31.762,31.7907,31.7429,31.7525,61926.0
2022-03-01 14:10:00,33.22,33.24,33.18,33.23,59467.0,31.7525,31.7716,31.7142,31.762,59467.0
2022-03-01 14:15:00,33.23,33.3,33.17,33.29,91220.0,31.762,31.8289,31.7047,31.8194,91220.0
2022-03-01 14:20:00,33.29,33.4,33.28,33.38,68956.0,31.8194,31.9245,31.8098,31.9054,68956.0
2022-03-01 14:25:00,33.39,33.48,33.38,33.46,76974.0,31.915,32.001,31.9054,31.9819,76974.0
2022-03-01 14:30:00,33.45,33.47,33.39,33.4,58303.0,31.9723,31.9914,31.915,31.9245,58303.0
2022-03-01 14:35:00,33.41,33.51,33.4,33.51,70908.0,31.9341,32.0297,31.9245,32.0297,70908.0
2022-03-01 14:40:00,33.5,33.53,33.48,33.52,86554.0,32.0201,32.0488,32.001,32.0392,86554.0
2022-03-01 14:45:00,33.52,33.53,33.42,33.43,65866.0,32.0392,32.0488,31.9436,31.9532,65866.0
2022-03-01 14:50:00,33.42,33.43,33.36,33.38,100835.0,31.9436,31.9532,31.8863,31.9054,100835.0
2022-03-01 14:55:00,33.38,33.43,33.37,33.41,114243.0,31.9054,31.9532,31.8958,31.9341,114243.0
2022-03-01 15:00:00,33.41,33.52,33.38,33.52,86158.0,31.9341,32.0392,31.9054,32.0392,86158.0
2022-03-01 15:05:00,33.53,33.58,33.49,33.51,118136.0,32.0488,32.0966,32.0105,32.0297,118136.0
2022-03-01 15:10:00,33.52,33.52,33.41,33.44,86796.0,32.0392,32.0392,31.9341,31.9628,86796.0
2022-03-01 15:15:00,33.44,33.45,33.33,33.34,157039.0,31.9628,31.9723,31.8576,31.8672,157039.0
2022-03-01 15:20:00,33.34,33.39,33.32,33.39,89583.0,31.8672,31.915,31.8481,31.915,89583.0
2022-03-01 15:25:00,33.38,33.4,33.34,33.34,117731.0,31.9054,31.9245,31.8672,31.8672,117731.0
2022-03-01 15:30:00,33.34,33.42,33.29,33.4,209609.0,31.8672,31.9436,31.8194,31.9245,209609.0
2022-03-01 15:35:00,33.39,33.44,33.37,33.41,138889.0,31.915,31.9628,31.8958,31.9341,138889.0
2022-03-01 15:40:00,33.4,33.45,33.33,33.36,182990.0,31.9245,31.9723,31.8576,31.8863,182990.0
2022-03-01 15:45:00,33.35,33.37,33.24,33.24,266101.0,31.8767,31.8958,31.7716,31.7716,266101.0
2022-03-01 15:50:00,33.23,33.32,33.19,33.31,525543.0,31.762,31.8481,31.7238,31.8385,525543.0
2022-03-01 15:55:00,33.31,33.37,33.26,33.34,788448.0,31.8385,31.8958,31.7907,31.8672,788448.0
2022-03-02 09:30:00,33.5,33.58,33.36,33.46,482816.0,32.0201,32.0966,31.8863,31.9819,482816.0
2022-03-02 09:35:00,33.47,33.53,33.42,33.43,321753.0,31.9914,32.0488,31.9436,31.9532,321753.0
2022-03-02 09:40:00,33.43,33.64,33.43,33.61,267203.0,31.9532,32.1539,31.9532,32.1252,267203.0
2022-03-02 09:45:00,33.61,33.76,33.61,33.72,238104.0,32.1252,32.2686,32.1252,32.2304,238104.0
2022-03-02 09:50:00,33.71,33.76,33.68,33.69,185152.0,32.2208,32.2686,32.1922,32.2017,185152.0
2022-03-02 09:55:00,33.69,33.74,33.63,33.71,231232.0,32.2017,32.2495,32.1444,32.2208,231232.0
2022-03-02 10:00:00,33.72,33.84,33.7,33.84,138444.0,32.2304,32.3451,32.2113,32.3451,138444.0
2022-03-02 10:05:00,33.82,33.84,33.67,33.69,174644.0,32.326,32.3451,32.1826,32.2017,174644.0
2022-03-02 10:10:00,33.69,33.82,33.69,33.76,167092.0,32.2017,32.326,32.2017,32.2686,167092.0
2022-03-02 10:15:00,33.76,33.85,33.73,33.82,139486.0,32.2686,32.3546,32.2399,32.326,139486.0
2022-03-02 10:20:00,33.81,33.93,33.81,33.88,91829.0,32.3164,32.4311,32.3164,32.3833,91829.0
2022-03-02 10:25:00,33.87,34.13,33.85,34.05,232816.0,32.3738,32.6223,32.3546,32.5458,232816.0
2022-03-02 10:30:00,34.06,34.09,33.91,33.98,217688.0,32.5554,32.584,32.412,32.4789,217688.0
2022-03-02 10:35:00,33.99,34.15,33.96,34.13,111859.0,32.4885,32.6414,32.4598,32.6223,111859.0
2022-03-02 10:40:00,34.13,34.17,34.08,34.1,395204.0,32.6223,32.6605,32.5745,32.5936,395204.0
2022-03-02 10:45:00,34.1,34.26,34.07,34.25,187180.0,32.5936,32.7465,32.5649,32.737,187180.0
2022-03-02 10:50:00,34.24,34.29,34.18,34.2,139764.0,32.7274,32.7752,32.6701,32.6892,139764.0
2022-03-02 10:55:00,34.2,34.32,34.19,34.3,145065.0,32.6892,32.8039,32.6796,32.7848,145065.0
2022-03-02 11:00:00,34.32,34.55,34.27,34.5,214599.0,32.8039,33.0237,32.7561,32.9759,214599.0
2022-03-02 11:05:00,34.51,34.56,34.43,34.54,171112.0,32.9855,33.0333,32.909,33.0142,171112.0
2022-03-02 11:10:00,34.54,34.57,34.48,34.55,84316.0,33.0142,33.0428,32.9568,33.0237,84316.0
2022-03-02 11:15:00,34.55,34.58,34.47,34.48,139094.0,33.0237,33.0524,32.9473,32.9568,139094.0
2022-03-02 11:20:00,34.49,34.56,34.47,34.55,203230.0,32.9664,33.0333,32.9473,33.0237,203230.0
2022-03-02 11:25:00,34.56,34.66,34.55,34.6,103687.0,33.0333,33.1289,33.0237,33.0715,103687.0
2022-03-02 11:30:00,34.6,34.72,34.6,34.67,109872.0,33.0715,33.1862,33.0715,33.1384,109872.0
2022-03-02 11:35:00,34.67,34.68,34.54,34.6,102444.0,33.1384,33.148,33.0142,33.0715,102444.0
2022-03-02 11:40:00,34.59,34.62,34.49,34.5,57789.0,33.062,33.0906,32.9664,32.9759,57789.0
2022-03-02 11:45:00,34.51,34.62,34.5,34.56,55153.0,32.9855,33.0906,32.9759,33.0333,55153.0
2022-03-02 11:50:00,34.56,34.6,34.54,34.55,63400.0,33.0333,33.0715,33.0142,33.0237,63400.0
2022-03-02 11:55:00,34.55,34.61,34.54,34.61,76106.0,33.0237,33.0811,33.0142,33.0811,76106.0
2022-03-02 12:00:00,34.61,34.63,34.57,34.57,47944.0,33.0811,33.1002,33.0428,33.0428,47944.0
2022-03-02 12:05:00,34.57,34.58,34.51,34.58,58562.0,33.0428,33.0524,32.9855,33.0524,58562.0
2022-03-02 12:10:00,34.57,34.63,34.54,34.57,73791.0,33.0428,33.1002,33.0142,33.0428,73791.0
2022-03-02 12:15:00,34.57,34.58,34.52,34.55,53842.0,33.0428,33.0524,32.995,33.0237,53842.0
2022-03-02 12:20:00,34.55,34.59,34.54,34.55,60035.0,33.0237,33.062,33.0142,33.0237,60035.0
2022-03-02 12:25:00,34.55,34.65,34.52,34.63,70352.0,33.0237,33.1193,32.995,33.1002,70352.0
2022-03-02 12:30:00,34.63,34.64,34.61,34.63,40425.0,33.1002,33.1097,33.0811,33.1002,40425.0
2022-03-02 12:35:00,34.62,34.69,34.6,34.65,74110.0,33.0906,33.1575,33.0715,33.1193,74110.0
2022-03-02 12:40:00,34.66,34.69,34.64,34.68,56399.0,33.1289,33.1575,33.1097,33.148,56399.0
2022-03-02 12:45:00,34.68,34.68,34.63,34.66,61655.0,33.148,33.148,33.1002,33.1289,61655.0
2022-03-02 12:50:00,34.65,34.68,34.62,34.68,39385.0,33.1193,33.148,33.0906,33.148,39385.0
2022-03-02 12:55:00,34.67,34.67,34.63,34.66,62500.0,33.1384,33.1384,33.1002,33.1289,62500.0
2022-03-02 13:00:00,34.66,34.71,34.65,34.7,56284.0,33.1289,33.1767,33.1193,33.1671,56284.0
2022-03-02 13:05:00,34.69,34.73,34.67,34.69,54794.0,33.1575,33.1958,33.1384,33.1575,54794.0
2022-03-02 13:10:00,34.69,34.71,34.66,34.69,96618.0,33.1575,33.1767,33.1289,33.1575,96618.0
2022-03-02 13:15:00,34.69,34.69,34.65,34.66,37893.0,33.1575,33.1575,33.1193,33.1289,37893.0
2022-03-02 13:20:00,34.66,34.69,34.63,34.64,74749.0,33.1289,33.1575,33.1002,33.1097,74749.0
2022-03-02 13:25:00,34.63,34.68,34.62,34.65,47741.0,33.1002,33.148,33.0906,33.1193,47741.0
2022-03-02 13:30:00,34.65,34.74,34.64,34.73,43244.0,33.1193,33.2053,33.1097,33.1958,43244.0
2022-03-02 13:35:00,34.73,34.74,34.71,34.73,53707.0,33.1958,33.2053,33.1767,33.1958,53707.0
2022-03-02 13:40:00,34.73,34.74,34.66,34.69,59391.0,33.1958,33.2053,33.1289,33.1575,59391.0
2022-03-02 13:45:00,34.7,34.7,34.64,34.66,54427.0,33.1671,33.1671,33.1097,33.1289,54427.0
2022-03-02 13:50:00,34.66,34.73,34.66,34.71,47308.0,33.1289,33.1958,33.1289,33.1767,47308.0
2022-03-02 13:55:00,34.71,34.74,34.67,34.69,58548.0,33.1767,33.2053,33.1384,33.1575,58548.0
2022-03-02 14:00:00,34.68,34.72,34.65,34.72,53940.0,33.148,33.1862,33.1193,33.1862,53940.0
2022-03-02 14:05:00,34.72,34.74,34.69,34.72,57240.0,33.1862,33.2053,33.1575,33.1862,57240.0
2022-03-02 14:10:00,34.72,34.74,34.68,34.68,64523.0,33.1862,33.2053,33.148,33.148,64523.0
2022-03-02 14:15:00,34.69,34.7,34.66,34.66,60732.0,33.1575,33.1671,33.1289,33.1289,60732.0
2022-03-02 14:20:00,34.67,34.69,34.62,34.64,79225.0,33.1384,33.1575,33.0906,33.1097,79225.0
2022-03-02 14:25:00,34.65,34.65,34.58,34.61,63129.0,33.1193,33.1193,33.0524,33.0811,63129.0
2022-03-02 14:30:00,34.62,34.64,34.59,34.64,74667.0,33.0906,33.1097,33.062,33.1097,74667.0
2022-03-02 14:35:00,34.64,34.66,34.63,34.66,46205.0,33.1097,33.1289,33.1002,33.1289,46205.0
2022-03-02 14:40:00,34.66,34.67,34.64,34.66,55577.0,33.1289,33.1384,33.1097,33.1289,55577.0
2022-03-02 14:45:00,34.67,34.67,34.59,34.61,58297.0,33.1384,33.1384,33.062,33.0811,58297.0
2022-03-02 14:50:00,34.61,34.65,34.55,34.57,119119.0,33.0811,33.1193,33.0237,33.0428,119119.0
2022-03-02 14:55:00,34.57,34.6,34.56,34.59,74565.0,33.0428,33.0715,33.0333,33.062,74565.0
2022-03-02 15:00:00,34.58,34.64,34.57,34.63,92915.0,33.0524,33.1097,33.0428,33.1002,92915.0
2022-03-02 15:05:00,34.63,34.64,34.57,34.59,90898.0,33.1002,33.1097,33.0428,33.062,90898.0
2022-03-02 15:10:00,34.59,34.62,34.57,34.59,81390.0,33.062,33.0906,33.0428,33.062,81390.0
2022-03-02 15:15:00,34.59,34.68,34.56,34.67,102448.0,33.062,33.148,33.0333,33.1384,102448.0
2022-03-02 15:20:00,34.68,34.74,34.64,34.73,138751.0,33.148,33.2053,33.1097,33.1958,138751.0
2022-03-02 15:25:00,34.74,34.75,34.7,34.74,247038.0,33.2053,33.2149,33.1671,33.2053,247038.0
2022-03-02 15:30:00,34.74,34.75,34.71,34.73,157520.0,33.2053,33.2149,33.1767,33.1958,157520.0
2022-03-02 15:35:00,34.73,34.74,34.69,34.69,140328.0,33.1958,33.2053,33.1575,33.1575,140328.0
2022-03-02 15:40:00,34.69,34.7,34.62,34.64,182499.0,33.1575,33.1671,33.0906,33.1097,182499.0
2022-03-02 15:45:00,34.63,34.69,34.63,34.68,437197.0,33.1002,33.1575,33.1002,33.148,437197.0
2022-03-02 15:50:00,34.68,34.73,34.63,34.7,611784.0,33.148,33.1958,33.1002,33.1671,611784.0
2022-03-02 15:55:00,34.7,34.71,34.59,34.6,954719.0,33.1671,33.1767,33.062,33.0715,954719.0
2022-03-03 09:30:00,34.7,35.08,34.7,34.9,273611.0,33.1671,33.5303,33.1671,33.3583,273611.0
2022-03-03 09:35:00,34.9,35.07,34.88,35.07,243349.0,33.3583,33.5207,33.3391,33.5207,243349.0
2022-03-03 09:40:00,35.06,35.48,35.06,35.47,416219.0,33.5112,33.9126,33.5112,33.9031,416219.0
2022-03-03 09:45:00,35.46,35.64,35.46,35.58,568174.0,33.8935,34.0656,33.8935,34.0082,568174.0
2022-03-03 09:50:00,35.59,35.65,35.45,35.51,325141.0,34.0178,34.0751,33.884,33.9413,325141.0
2022-03-03 09:55:00,35.5,35.56,35.47,35.54,126101.0,33.9318,33.9891,33.9031,33.97,126101.0
2022-03-03 10:00:00,35.54,35.61,35.45,35.6,195568.0,33.97,34.0369,33.884,34.0273,195568.0
2022-03-03 10:05:00,35.6,35.68,35.57,35.68,337977.0,34.0273,34.1038,33.9987,34.1038,337977.0
2022-03-03 10:10:00,35.68,35.85,35.66,35.84,355947.0,34.1038,34.2663,34.0847,34.2567,355947.0
2022-03-03 10:15:00,35.84,35.9,35.78,35.88,274452.0,34.2567,34.3141,34.1994,34.295,274452.0
2022-03-03 10:20:00,35.88,35.89,35.64,35.68,735873.0,34.295,34.3045,34.0656,34.1038,735873.0
2022-03-03 10:25:00,35.68,35.77,35.64,35.73,302180.0,34.1038,34.1898,34.0656,34.1516,302180.0
2022-03-03 10:30:00,35.73,35.77,35.67,35.75,214043.0,34.1516,34.1898,34.0942,34.1707,214043.0
2022-03-03 10:35:00,35.75,35.78,35.61,35.62,135111.0,34.1707,34.1994,34.0369,34.0465,135111.0
2022-03-03 10:40:00,35.63,35.71,35.57,35.61,147692.0,34.056,34.1325,33.9987,34.0369,147692.0
2022-03-03 10:45:00,35.61,35.7,35.61,35.7,134472.0,34.0369,34.1229,34.0369,34.1229,134472.0
2022-03-03 10:50:00,35.7,35.75,35.66,35.69,192454.0,34.1229,34.1707,34.0847,34.1134,192454.0
2022-03-03 10:55:00,35.68,35.71,35.65,35.68,253545.0,34.1038,34.1325,34.0751,34.1038,253545.0
2022-03-03 11:00:00,35.69,35.69,35.53,35.57,285765.0,34.1134,34.1134,33.9604,33.9987,285765.0
2022-03-03 11:05:00,35.57,35.61,35.48,35.58,82351.0,33.9987,34.0369,33.9126,34.0082,82351.0
2022-03-03 11:10:00,35.57,35.58,35.36,35.37,155725.0,33.9987,34.0082,33.7979,33.8075,155725.0
2022-03-03 11:15:00,35.37,35.39,35.33,35.36,264262.0,33.8075,33.8266,33.7693,33.7979,264262.0
2022-03-03 11:20:00,35.36,35.48,35.35,35.43,234442.0,33.7979,33.9126,33.7884,33.8648,234442.0
2022-03-03 11:25:00,35.43,35.44,35.38,35.44,145139.0,33.8648,33.8744,33.8171,33.8744,145139.0
2022-03-03 11:30:00,35.43,35.61,35.43,35.61,234518.0,33.8648,34.0369,33.8648,34.0369,234518.0
2022-03-03 11:35:00,35.61,35.67,35.59,35.65,236413.0,34.0369,34.0942,34.0178,34.0751,236413.0
2022-03-03 11:40:00,35.65,35.71,35.59,35.59,192640.0,34.0751,34.1325,34.0178,34.0178,192640.0
2022-03-03 11:45:00,35.59,35.63,35.56,35.63,74103.0,34.0178,34.056,33.9891,34.056,74103.0
2022-03-03 11:50:00,35.63,35.68,35.61,35.68,139722.0,34.056,34.1038,34.0369,34.1038,139722.0
2022-03-03 11:55:00,35.67,35.75,35.61,35.69,180854.0,34.0942,34.1707,34.0369,34.1134,180854.0
2022-03-03 12:00:00,35.69,35.74,35.67,35.71,118073.0,34.1134,34.1611,34.0942,34.1325,118073.0
2022-03-03 12:05:00,35.7,35.73,35.6,35.73,69239.0,34.1229,34.1516,34.0273,34.1516,69239.0
2022-03-03 12:10:00,35.73,35.75,35.6,35.62,181463.0,34.1516,34.1707,34.0273,34.0465,181463.0
2022-03-03 12:15:00,35.62,35.66,35.59,35.61,202151.0,34.0465,34.0847,34.0178,34.0369,202151.0
2022-03-03 12:20:00,35.61,35.64,35.58,35.61,79950.0,34.0369,34.0656,34.0082,34.0369,79950.0
2022-03-03 12:25:00,35.6,35.62,35.55,35.59,74498.0,34.0273,34.0465,33.9795,34.0178,74498.0
2022-03-03 12:30:00,35.6,35.82,35.59,35.73,326682.0,34.0273,34.2376,34.0178,34.1516,326682.0
2022-03-03 12:35:00,35.73,35.75,35.65,35.66,163124.0,34.1516,34.1707,34.0751,34.0847,163124.0
2022-03-03 12:40:00,35.66,35.72,35.64,35.7,91853.0,34.0847,34.142,34.0656,34.1229,91853.0
2022-03-03 12:45:00,35.7,35.73,35.66,35.68,125862.0,34.1229,34.1516,34.0847,34.1038,125862.0
2022-03-03 12:50:00,35.68,35.69,35.64,35.68,70932.0,34.1038,34.1134,34.0656,34.1038,70932.0
2022-03-03 12:55:00,35.68,35.82,35.68,35.82,102663.0,34.1038,34.2376,34.1038,34.2376,102663.0
2022-03-03 13:00:00,35.82,35.89,35.77,35.89,127107.0,34.2376,34.3045,34.1898,34.3045,127107.0
2022-03-03 13:05:00,35.89,35.9,35.82,35.85,164952.0,34.3045,34.3141,34.2376,34.2663,164952.0
2022-03-03 13:10:00,35.84,35.9,35.82,35.87,88793.0,34.2567,34.3141,34.2376,34.2854,88793.0
2022-03-03 13:15:00,35.86,35.9,35.81,35.83,109263.0,34.2758,34.3141,34.2281,34.2472,109263.0
2022-03-03 13:20:00,35.82,35.82,35.75,35.76,58178.0,34.2376,34.2376,34.1707,34.1803,58178.0
2022-03-03 13:25:00,35.77,35.79,35.74,35.78,66589.0,34.1898,34.2089,34.1611,34.1994,66589.0
2022-03-03 13:30:00,35.77,35.77,35.69,35.73,143626.0,34.1898,34.1898,34.1134,34.1516,143626.0
2022-03-03 13:35:00,35.73,35.74,35.7,35.71,90718.0,34.1516,34.1611,34.1229,34.1325,90718.0
2022-03-03 13:40:00,35.72,35.74,35.68,35.74,122905.0,34.142,34.1611,34.1038,34.1611,122905.0
2022-03-03 13:45:00,35.74,35.76,35.69,35.73,138946.0,34.1611,34.1803,34.1134,34.1516,138946.0
2022-03-03 13:50:00,35.73,35.76,35.71,35.76,78845.0,34.1516,34.1803,34.1325,34.1803,78845.0
2022-03-03 13:55:00,35.76,35.77,35.68,35.7,140590.0,34.1803,34.1898,34.1038,34.1229,140590.0
2022-03-03 14:00:00,35.69,35.72,35.67,35.71,79360.0,34.1134,34.142,34.0942,34.1325,79360.0
2022-03-03 14:05:00,35.7,35.72,35.66,35.67,125279.0,34.1229,34.142,34.0847,34.0942,125279.0
2022-03-03 14:10:00,35.67,35.76,35.64,35.75,93680.0,34.0942,34.1803,34.0656,34.1707,93680.0
2022-03-03 14:15:00,35.75,35.75,35.68,35.71,73157.0,34.1707,34.1707,34.1038,34.1325,73157.0
2022-03-03 14:20:00,35.71,35.71,35.63,35.65,70084.0,34.1325,34.1325,34.056,34.0751,70084.0
2022-03-03 14:25:00,35.65,35.69,35.64,35.66,56036.0,34.0751,34.1134,34.0656,34.0847,56036.0
2022-03-03 14:30:00,35.66,35.67,35.59,35.61,41273.0,34.0847,34.0942,34.0178,34.0369,41273.0
2022-03-03 14:35:00,35.61,35.62,35.58,35.59,66482.0,34.0369,34.0465,34.0082,34.0178,66482.0
2022-03-03 14:40:00,35.6,35.63,35.55,35.57,50439.0,34.0273,34.056,33.9795,33.9987,50439.0
2022-03-03 14:45:00,35.57,35.58,35.49,35.5,62005.0,33.9987,34.0082,33.9222,33.9318,62005.0
2022-03-03 14:50:00,35.5,35.5,35.38,35.41,109326.0,33.9318,33.9318,33.8171,33.8457,109326.0
2022-03-03 14:55:00,35.41,35.45,35.39,35.42,194681.0,33.8457,33.884,33.8266,33.8553,194681.0
2022-03-03 15:00:00,35.42,35.42,35.28,35.28,178366.0,33.8553,33.8553,33.7215,33.7215,178366.0
2022-03-03 15:05:00,35.28,35.31,35.24,35.27,156883.0,33.7215,33.7501,33.6832,33.7119,156883.0
2022-03-03 15:10:00,35.27,35.31,35.26,35.29,125662.0,33.7119,33.7501,33.7024,33.731,125662.0
2022-03-03 15:15:00,35.29,35.36,35.28,35.34,166647.0,33.731,33.7979,33.7215,33.7788,166647.0
2022-03-03 15:20:00,35.34,35.38,35.27,35.3,162400.0,33.7788,33.8171,33.7119,33.7406,162400.0
2022-03-03 15:25:00,35.3,35.42,35.29,35.41,171416.0,33.7406,33.8553,33.731,33.8457,171416.0
2022-03-03 15:30:00,35.41,35.42,35.28,35.28,184521.0,33.8457,33.8553,33.7215,33.7215,184521.0
2022-03-03 15:35:00,35.28,35.29,35.22,35.28,268301.0,33.7215,33.731,33.6641,33.7215,268301.0
2022-03-03 15:40:00,35.28,35.33,35.26,35.26,226796.0,33.7215,33.7693,33.7024,33.7024,226796.0
2022-03-03 15:45:00,35.26,35.28,35.21,35.24,302254.0,33.7024,33.7215,33.6546,33.6832,302254.0
2022-03-03 15:50:00,35.24,35.29,35.16,35.27,723048.0,33.6832,33.731,33.6068,33.7119,723048.0
2022-03-03 15:55:00,35.26,35.3,35.22,35.3,874491.0,33.7024,33.7406,33.6641,33.7406,874491.0
2022-03-04 09:30:00,35.04,35.16,34.92,35.14,486597.0,33.4921,33.6068,33.3774,33.5877,486597.0
2022-03-04 09:35:00,35.14,35.28,35.03,35.25,371461.0,33.5877,33.7215,33.4825,33.6928,371461.0
2022-03-04 09:40:00,35.25,35.35,35.15,35.34,259876.0,33.6928,33.7884,33.5972,33.7788,259876.0
2022-03-04 09:45:00,35.34,35.47,35.3,35.4,520071.0,33.7788,33.9031,33.7406,33.8362,520071.0
2022-03-04 09:50:00,35.39,35.62,35.37,35.61,231101.0,33.8266,34.0465,33.8075,34.0369,231101.0
2022-03-04 09:55:00,35.61,36.0,35.57,35.98,452185.0,34.0369,34.4097,33.9987,34.3905,452185.0
2022-03-04 10:00:00,35.98,36.19,35.93,36.16,610247.0,34.3905,34.5913,34.3428,34.5626,610247.0
2022-03-04 10:05:00,36.15,36.36,36.12,36.3,729739.0,34.553,34.7538,34.5244,34.6964,729739.0
2022-03-04 10:10:00,36.31,36.42,36.22,36.23,908901.0,34.706,34.8111,34.6199,34.6295,908901.0
2022-03-04 10:15:00,36.23,36.36,36.19,36.24,395925.0,34.6295,34.7538,34.5913,34.6391,395925.0
2022-03-04 10:20:00,36.24,36.25,36.09,36.15,287596.0,34.6391,34.6486,34.4957,34.553,287596.0
2022-03-04 10:25:00,36.15,36.36,36.1,36.36,506997.0,34.553,34.7538,34.5052,34.7538,506997.0
2022-03-04 10:30:00,36.36,36.37,36.29,36.29,290122.0,34.7538,34.7633,34.6869,34.6869,290122.0
2022-03-04 10:35:00,36.29,36.38,36.24,36.3,184026.0,34.6869,34.7729,34.6391,34.6964,184026.0
2022-03-04 10:40:00,36.29,36.29,36.14,36.16,256508.0,34.6869,34.6869,34.5435,34.5626,256508.0
2022-03-04 10:45:00,36.16,36.37,36.1,36.37,238743.0,34.5626,34.7633,34.5052,34.7633,238743.0
2022-03-04 10:50:00,36.38,36.63,36.37,36.61,558221.0,34.7729,35.0118,34.7633,34.9927,558221.0
2022-03-04 10:55:00,36.61,36.78,36.6,36.73,464552.0,34.9927,35.1552,34.9832,35.1074,464552.0
2022-03-04 11:00:00,36.74,36.77,36.58,36.59,360552.0,35.117,35.1456,34.964,34.9736,360552.0
2022-03-04 11:05:00,36.59,36.67,36.55,36.65,237038.0,34.9736,35.0501,34.9354,35.0309,237038.0
2022-03-04 11:10:00,36.65,36.67,36.54,36.58,313333.0,35.0309,35.0501,34.9258,34.964,313333.0
2022-03-04 11:15:00,36.58,36.72,36.56,36.65,244031.0,34.964,35.0979,34.9449,35.0309,244031.0
2022-03-04 11:20:00,36.65,36.76,36.58,36.69,255446.0,35.0309,35.1361,34.964,35.0692,255446.0
2022-03-04 11:25:00,36.69,36.79,36.63,36.66,363814.0,35.0692,35.1648,35.0118,35.0405,363814.0
2022-03-04 11:30:00,36.66,36.66,36.51,36.58,173358.0,35.0405,35.0405,34.8971,34.964,173358.0
2022-03-04 11:35:00,36.58,36.69,36.5,36.68,144984.0,34.964,35.0692,34.8876,35.0596,144984.0
2022-03-04 11:40:00,36.68,36.76,36.65,36.75,173107.0,35.0596,35.1361,35.0309,35.1265,173107.0
2022-03-04 11:45:00,36.76,36.82,36.65,36.7,441122.0,35.1361,35.1934,35.0309,35.0787,441122.0
2022-03-04 11:50:00,36.7,36.7,36.58,36.6,129714.0,35.0787,35.0787,34.964,34.9832,129714.0
2022-03-04 11:55:00,36.6,36.64,36.59,36.63,181710.0,34.9832,35.0214,34.9736,35.0118,181710.0
2022-03-04 12:00:00,36.63,36.67,36.54,36.66,188019.0,35.0118,35.0501,34.9258,35.0405,188019.0
2022-03-04 12:05:00,36.66,36.68,36.57,36.64,115558.0,35.0405,35.0596,34.9545,35.0214,115558.0
2022-03-04 12:10:00,36.65,36.79,36.64,36.76,125653.0,35.0309,35.1648,35.0214,35.1361,125653.0
2022-03-04 12:15:00,36.77,36.88,36.76,36.82,215559.0,35.1456,35.2508,35.1361,35.1934,215559.0
2022-03-04 12:20:00,36.83,36.87,36.79,36.84,128918.0,35.203,35.2412,35.1648,35.2126,128918.0
2022-03-04 12:25:00,36.84,36.94,36.8,36.91,220141.0,35.2126,35.3081,35.1743,35.2795,220141.0
2022-03-04 12:30:00,36.93,37.1,36.91,37.09,350560.0,35.2986,35.4611,35.2795,35.4515,350560.0
2022-03-04 12:35:00,37.1,37.17,37.09,37.14,281639.0,35.4611,35.528,35.4515,35.4993,281639.0
2022-03-04 12:40:00,37.15,37.19,37.04,37.06,241045.0,35.5089,35.5471,35.4037,35.4228,241045.0
2022-03-04 12:45:00,37.06,37.07,36.97,37.02,170465.0,35.4228,35.4324,35.3368,35.3846,170465.0
2022-03-04 12:50:00,37.02,37.05,36.97,37.0,133765.0,35.3846,35.4133,35.3368,35.3655,133765.0
2022-03-04 12:55:00,36.99,37.16,36.99,37.15,575355.0,35.3559,35.5184,35.3559,35.5089,575355.0
2022-03-04 13:00:00,37.15,37.27,37.13,37.21,855190.0,35.5089,35.6236,35.4897,35.5662,855190.0
2022-03-04 13:05:00,37.22,37.26,37.22,37.26,167292.0,35.5758,35.614,35.5758,35.614,167292.0
2022-03-04 13:10:00,37.26,37.26,37.16,37.19,231761.0,35.614,35.614,35.5184,35.5471,231761.0
2022-03-04 13:15:00,37.2,37.24,37.16,37.2,251340.0,35.5567,35.5949,35.5184,35.5567,251340.0
2022-03-04 13:20:00,37.2,37.26,37.15,37.24,355150.0,35.5567,35.614,35.5089,35.5949,355150.0
2022-03-04 13:25:00,37.25,37.27,37.21,37.27,249897.0,35.6044,35.6236,35.5662,35.6236,249897.0
2022-03-04 13:30:00,37.27,37.29,37.23,37.27,172463.0,35.6236,35.6427,35.5853,35.6236,172463.0
2022-03-04 13:35:00,37.26,37.36,37.25,37.34,215058.0,35.614,35.7096,35.6044,35.6905,215058.0
2022-03-04 13:40:00,37.34,37.36,37.24,37.26,437541.0,35.6905,35.7096,35.5949,35.614,437541.0
2022-03-04 13:45:00,37.27,37.27,37.16,37.26,232149.0,35.6236,35.6236,35.5184,35.614,232149.0
2022-03-04 13:50:00,37.27,37.33,37.25,37.33,214534.0,35.6236,35.6809,35.6044,35.6809,214534.0
2022-03-04 13:55:00,37.33,37.39,37.31,37.33,481448.0,35.6809,35.7383,35.6618,35.6809,481448.0
2022-03-04 14:00:00,37.33,37.37,37.24,37.34,350054.0,35.6809,35.7191,35.5949,35.6905,350054.0
2022-03-04 14:05:00,37.34,37.4,37.34,37.37,257970.0,35.6905,35.7478,35.6905,35.7191,257970.0
2022-03-04 14:10:00,37.38,37.39,37.32,37.35,150553.0,35.7287,35.7383,35.6714,35.7,150553.0
2022-03-04 14:15:00,37.36,37.4,37.31,37.4,118650.0,35.7096,35.7478,35.6618,35.7478,118650.0
2022-03-04 14:20:00,37.4,37.44,37.35,37.43,376129.0,35.7478,35.7861,35.7,35.7765,376129.0
2022-03-04 14:25:00,37.43,37.48,37.36,37.4,293478.0,35.7765,35.8243,35.7096,35.7478,293478.0
2022-03-04 14:30:00,37.39,37.42,37.31,37.32,161667.0,35.7383,35.7669,35.6618,35.6714,161667.0
2022-03-04 14:35:00,37.32,37.34,37.25,37.3,147924.0,35.6714,35.6905,35.6044,35.6522,147924.0
2022-03-04 14:40:00,37.3,37.3,37.16,37.2,138368.0,35.6522,35.6522,35.5184,35.5567,138368.0
2022-03-04 14:45:00,37.2,37.26,37.17,37.25,182088.0,35.5567,35.614,35.528,35.6044,182088.0
2022-03-04 14:50:00,37.25,37.32,37.23,37.29,209544.0,35.6044,35.6714,35.5853,35.6427,209544.0
2022-03-04 14:55:00,37.3,37.3,37.13,37.16,342396.0,35.6522,35.6522,35.4897,35.5184,342396.0
2022-03-04 15:00:00,37.16,37.31,37.16,37.26,185768.0,35.5184,35.6618,35.5184,35.614,185768.0
2022-03-04 15:05:00,37.27,37.29,37.22,37.24,111840.0,35.6236,35.6427,35.5758,35.5949,111840.0
2022-03-04 15:10:00,37.25,37.27,37.19,37.2,222451.0,35.6044,35.6236,35.5471,35.5567,222451.0
2022-03-04 15:15:00,37.21,37.28,37.18,37.25,197954.0,35.5662,35.6331,35.5375,35.6044,197954.0
2022-03-04 15:20:00,37.25,37.29,37.23,37.27,148065.0,35.6044,35.6427,35.5853,35.6236,148065.0
2022-03-04 15:25:00,37.27,37.34,37.23,37.23,261777.0,35.6236,35.6905,35.5853,35.5853,261777.0
2022-03-04 15:30:00,37.23,37.27,37.16,37.26,329325.0,35.5853,35.6236,35.5184,35.614,329325.0
2022-03-04 15:35:00,37.27,37.29,37.18,37.23,245261.0,35.6236,35.6427,35.5375,35.5853,245261.0
2022-03-04 15:40:00,37.23,37.29,37.22,37.25,327082.0,35.5853,35.6427,35.5758,35.6044,327082.0
2022-03-04 15:45:00,37.24,37.33,37.2,37.27,802899.0,35.5949,35.6809,35.5567,35.6236,802899.0
2022-03-04 15:50:00,37.27,37.36,37.21,37.36,822563.0,35.6236,35.7096,35.5662,35.7096,822563.0
2022-03-04 15:55:00,37.35,37.47,37.35,37.43,1630359.0,35.7,35.8147,35.7,35.7765,1630359.0
2022-03-07 09:30:00,37.47,37.47,37.13,37.2,469539.0,35.8147,35.8147,35.4897,35.5567,469539.0
2022-03-07 09:35:00,37.2,37.37,37.15,37.37,302078.0,35.5567,35.7191,35.5089,35.7191,302078.0
2022-03-07 09:40:00,37.37,37.83,37.36,37.81,477274.0,35.7191,36.1588,35.7096,36.1397,477274.0
2022-03-07 09:45:00,37.81,37.88,37.61,37.85,338696.0,36.1397,36.2066,35.9485,36.1779,338696.0
2022-03-07 09:50:00,37.86,38.06,37.73,38.02,409576.0,36.1875,36.3787,36.0632,36.3404,409576.0
2022-03-07 09:55:00,38.02,38.15,37.98,38.02,503583.0,36.3404,36.4647,36.3022,36.3404,503583.0
2022-03-07 10:00:00,38.02,38.21,37.9,38.19,525942.0,36.3404,36.522,36.2257,36.5029,525942.0
2022-03-07 10:05:00,38.2,38.36,38.18,38.34,476693.0,36.5125,36.6654,36.4934,36.6463,476693.0
2022-03-07 10:10:00,38.34,38.51,38.32,38.42,543628.0,36.6463,36.8088,36.6272,36.7228,543628.0
2022-03-07 10:15:00,38.43,38.58,38.42,38.52,459257.0,36.7323,36.8757,36.7228,36.8183,459257.0
2022-03-07 10:20:00,38.52,38.61,38.49,38.51,725577.0,36.8183,36.9044,36.7897,36.8088,725577.0
2022-03-07 10:25:00,38.5,38.55,38.36,38.4,427367.0,36.7992,36.847,36.6654,36.7036,427367.0
2022-03-07 10:30:00,38.4,38.41,38.21,38.29,404973.0,36.7036,36.7132,36.522,36.5985,404973.0
2022-03-07 10:35:00,38.29,38.41,38.28,38.39,212644.0,36.5985,36.7132,36.5889,36.6941,212644.0
2022-03-07 10:40:00,38.37,38.63,38.35,38.63,600331.0,36.675,36.9235,36.6559,36.9235,600331.0
2022-03-07 10:45:00,38.63,38.63,38.43,38.48,267297.0,36.9235,36.9235,36.7323,36.7801,267297.0
2022-03-07 10:50:00,38.48,38.53,38.38,38.4,284252.0,36.7801,36.8279,36.6845,36.7036,284252.0
2022-03-07 10:55:00,38.39,38.4,38.29,38.3,235301.0,36.6941,36.7036,36.5985,36.6081,235301.0
2022-03-07 11:00:00,38.3,38.32,38.11,38.13,320687.0,36.6081,36.6272,36.4265,36.4456,320687.0
2022-03-07 11:05:00,38.12,38.18,38.08,38.15,557113.0,36.436,36.4934,36.3978,36.4647,557113.0
2022-03-07 11:10:00,38.14,38.19,38.04,38.07,369780.0,36.4551,36.5029,36.3595,36.3882,369780.0
2022-03-07 11:15:00,38.07,38.16,38.06,38.08,447553.0,36.3882,36.4742,36.3787,36.3978,447553.0
2022-03-07 11:20:00,38.07,38.09,37.88,37.88,321752.0,36.3882,36.4073,36.2066,36.2066,321752.0
2022-03-07 11:25:00,37.88,37.97,37.82,37.97,276302.0,36.2066,36.2926,36.1493,36.2926,276302.0
2022-03-07 11:30:00,37.97,37.97,37.83,37.93,205499.0,36.2926,36.2926,36.1588,36.2544,205499.0
2022-03-07 11:35:00,37.93,38.05,37.92,37.98,206212.0,36.2544,36.3691,36.2448,36.3022,206212.0
2022-03-07 11:40:00,37.97,38.02,37.91,37.95,193501.0,36.2926,36.3404,36.2353,36.2735,193501.0
2022-03-07 11:45:00,37.95,38.03,37.9,37.93,164954.0,36.2735,36.35,36.2257,36.2544,164954.0
2022-03-07 11:50:00,37.92,37.93,37.84,37.86,121168.0,36.2448,36.2544,36.1684,36.1875,121168.0
2022-03-07 11:55:00,37.86,37.9,37.81,37.9,155161.0,36.1875,36.2257,36.1397,36.2257,155161.0
2022-03-07 12:00:00,37.9,37.92,37.79,37.8,134378.0,36.2257,36.2448,36.1206,36.1301,134378.0
2022-03-07 12:05:00,37.8,37.85,37.72,37.75,179604.0,36.1301,36.1779,36.0537,36.0824,179604.0
2022-03-07 12:10:00,37.75,37.78,37.66,37.68,131212.0,36.0824,36.111,35.9963,36.0154,131212.0
2022-03-07 12:15:00,37.67,37.72,37.53,37.54,208345.0,36.0059,36.0537,35.8721,35.8816,208345.0
2022-03-07 12:20:00,37.53,37.55,37.34,37.4,187670.0,35.8721,35.8912,35.6905,35.7478,187670.0
2022-03-07 12:25:00,37.41,37.48,37.39,37.48,189577.0,35.7574,35.8243,35.7383,35.8243,189577.0
2022-03-07 12:30:00,37.47,37.47,37.31,37.33,187867.0,35.8147,35.8147,35.6618,35.6809,187867.0
2022-03-07 12:35:00,37.33,37.34,37.21,37.26,184916.0,35.6809,35.6905,35.5662,35.614,184916.0
2022-03-07 12:40:00,37.26,37.34,37.23,37.23,163613.0,35.614,35.6905,35.5853,35.5853,163613.0
2022-03-07 12:45:00,37.23,37.28,37.19,37.26,260919.0,35.5853,35.6331,35.5471,35.614,260919.0
2022-03-07 12:50:00,37.25,37.33,37.23,37.26,220725.0,35.6044,35.6809,35.5853,35.614,220725.0
2022-03-07 12:55:00,37.25,37.34,37.24,37.34,131945.0,35.6044,35.6905,35.5949,35.6905,131945.0
2022-03-07 13:00:00,37.34,37.44,37.33,37.38,133526.0,35.6905,35.7861,35.6809,35.7287,133526.0
2022-03-07 13:05:00,37.38,37.43,37.34,37.35,84877.0,35.7287,35.7765,35.6905,35.7,84877.0
2022-03-07 13:10:00,37.34,37.35,37.23,37.27,102277.0,35.6905,35.7,35.5853,35.6236,102277.0
2022-03-07 13:15:00,37.27,37.27,37.15,37.15,155126.0,35.6236,35.6236,35.5089,35.5089,155126.0
2022-03-07 13:20:00,37.14,37.3,37.11,37.27,165595.0,35.4993,35.6522,35.4706,35.6236,165595.0
2022-03-07 13:25:00,37.27,37.4,37.27,37.37,94581.0,35.6236,35.7478,35.6236,35.7191,94581.0
2022-03-07 13:30:00,37.37,37.4,37.28,37.29,104618.0,35.7191,35.7478,35.6331,35.6427,104618.0
2022-03-07 13:35:00,37.28,37.33,37.25,37.3,119951.0,35.6331,35.6809,35.6044,35.6522,119951.0
2022-03-07 13:40:00,37.29,37.32,37.22,37.23,89504.0,35.6427,35.6714,35.5758,35.5853,89504.0
2022-03-07 13:45:00,37.23,37.28,37.19,37.2,94569.0,35.5853,35.6331,35.5471,35.5567,94569.0
2022-03-07 13:50:00,37.2,37.24,37.18,37.2,74175.0,35.5567,35.5949,35.5375,35.5567,74175.0
2022-03-07 13:55:00,37.2,37.24,37.16,37.23,107907.0,35.5567,35.5949,35.5184,35.5853,107907.0
2022-03-07 14:00:00,37.23,37.29,37.22,37.29,91657.0,35.5853,35.6427,35.5758,35.6427,91657.0
2022-03-07 14:05:00,37.29,37.38,37.25,37.38,145803.0,35.6427,35.7287,35.6044,35.7287,145803.0
2022-03-07 14:10:00,37.38,37.42,37.36,37.38,181060.0,35.7287,35.7669,35.7096,35.7287,181060.0
2022-03-07 14:15:00,37.38,37.39,37.31,37.34,131312.0,35.7287,35.7383,35.6618,35.6905,131312.0
2022-03-07 14:20:00,37.34,37.34,37.2,37.22,135192.0,35.6905,35.6905,35.5567,35.5758,135192.0
2022-03-07 14:25:00,37.22,37.31,37.2,37.29,209179.0,35.5758,35.6618,35.5567,35.6427,209179.0
2022-03-07 14:30:00,37.29,37.31,37.24,37.25,117926.0,35.6427,35.6618,35.5949,35.6044,117926.0
2022-03-07 14:35:00,37.25,37.28,37.22,37.25,68864.0,35.6044,35.6331,35.5758,35.6044,68864.0
2022-03-07 14:40:00,37.25,37.26,37.13,37.18,122160.0,35.6044,35.614,35.4897,35.5375,122160.0
2022-03-07 14:45:00,37.17,37.26,37.16,37.25,73669.0,35.528,35.614,35.5184,35.6044,73669.0
2022-03-07 14:50:00,37.25,37.28,37.18,37.18,107357.0,35.6044,35.6331,35.5375,35.5375,107357.0
2022-03-07 14:55:00,37.19,37.31,37.18,37.29,91716.0,35.5471,35.6618,35.5375,35.6427,91716.0
2022-03-07 15:00:00,37.29,37.32,37.27,37.29,135865.0,35.6427,35.6714,35.6236,35.6427,135865.0
2022-03-07 15:05:00,37.29,37.34,37.28,37.34,147000.0,35.6427,35.6905,35.6331,35.6905,147000.0
2022-03-07 15:10:00,37.34,37.35,37.22,37.27,161227.0,35.6905,35.7,35.5758,35.6236,161227.0
2022-03-07 15:15:00,37.27,37.28,37.14,37.16,226497.0,35.6236,35.6331,35.4993,35.5184,226497.0
2022-03-07 15:20:00,37.16,37.25,37.15,37.19,164405.0,35.5184,35.6044,35.5089,35.5471,164405.0
2022-03-07 15:25:00,37.19,37.25,37.19,37.2,210148.0,35.5471,35.6044,35.5471,35.5567,210148.0
2022-03-07 15:30:00,37.19,37.2,37.14,37.18,231360.0,35.5471,35.5567,35.4993,35.5375,231360.0
2022-03-07 15:35:00,37.18,37.22,37.13,37.15,191074.0,35.5375,35.5758,35.4897,35.5089,191074.0
2022-03-07 15:40:00,37.15,37.25,37.14,37.23,336234.0,35.5089,35.6044,35.4993,35.5853,336234.0
2022-03-07 15:45:00,37.23,37.23,37.04,37.05,448984.0,35.5853,35.5853,35.4037,35.4133,448984.0
2022-03-07 15:50:00,37.05,37.14,36.98,37.01,903696.0,35.4133,35.4993,35.3464,35.375,903696.0
2022-03-07 15:55:00,37.01,37.09,36.96,37.0,1167025.0,35.375,35.4515,35.3273,35.3655,1167025.0
2022-03-08 09:30:00,36.77,37.28,36.37,37.15,610612.0,35.1456,35.6331,34.7633,35.5089,610612.0
2022-03-08 09:35:00,37.16,37.26,36.86,36.87,256308.0,35.5184,35.614,35.2317,35.2412,256308.0
2022-03-08 09:40:00,36.87,36.94,36.69,36.82,292513.0,35.2412,35.3081,35.0692,35.1934,292513.0
2022-03-08 09:45:00,36.82,36.87,36.71,36.77,269451.0,35.1934,35.2412,35.0883,35.1456,269451.0
2022-03-08 09:50:00,36.77,36.88,36.66,36.73,238919.0,35.1456,35.2508,35.0405,35.1074,238919.0
2022-03-08 09:55:00,36.72,36.74,36.64,36.68,243230.0,35.0979,35.117,35.0214,35.0596,243230.0
2022-03-08 10:00:00,36.68,36.68,36.21,36.27,403536.0,35.0596,35.0596,34.6104,34.6677,403536.0
2022-03-08 10:05:00,36.27,36.29,36.13,36.14,247795.0,34.6677,34.6869,34.5339,34.5435,247795.0
2022-03-08 10:10:00,36.13,36.14,36.04,36.11,196756.0,34.5339,34.5435,34.4479,34.5148,196756.0
2022-03-08 10:15:00,36.09,36.34,36.09,36.32,338247.0,34.4957,34.7346,34.4957,34.7155,338247.0
2022-03-08 10:20:00,36.3,36.32,36.06,36.06,136815.0,34.6964,34.7155,34.467,34.467,136815.0
2022-03-08 10:25:00,36.05,36.09,35.95,35.96,166866.0,34.4575,34.4957,34.3619,34.3714,166866.0
2022-03-08 10:30:00,35.97,36.04,35.88,35.94,167618.0,34.381,34.4479,34.295,34.3523,167618.0
2022-03-08 10:35:00,35.93,36.01,35.89,36.01,270395.0,34.3428,34.4192,34.3045,34.4192,270395.0
2022-03-08 10:40:00,36.01,36.04,35.93,35.94,237212.0,34.4192,34.4479,34.3428,34.3523,237212.0
2022-03-08 10:45:00,35.95,36.02,35.9,35.92,318494.0,34.3619,34.4288,34.3141,34.3332,318494.0
2022-03-08 10:50:00,35.92,35.92,35.58,35.7,341836.0,34.3332,34.3332,34.0082,34.1229,341836.0
2022-03-08 10:55:00,35.69,35.81,35.64,35.7,638344.0,34.1134,34.2281,34.0656,34.1229,638344.0
2022-03-08 11:00:00,35.69,35.71,35.53,35.66,340800.0,34.1134,34.1325,33.9604,34.0847,340800.0
2022-03-08 11:05:00,35.65,35.78,35.64,35.75,837566.0,34.0751,34.1994,34.0656,34.1707,837566.0
2022-03-08 11:10:00,35.75,35.77,35.66,35.74,247465.0,34.1707,34.1898,34.0847,34.1611,247465.0
2022-03-08 11:15:00,35.75,35.8,35.68,35.8,309707.0,34.1707,34.2185,34.1038,34.2185,309707.0
2022-03-08 11:20:00,35.8,35.8,35.7,35.74,1191908.0,34.2185,34.2185,34.1229,34.1611,1191908.0
2022-03-08 11:25:00,35.74,35.78,35.67,35.69,204684.0,34.1611,34.1994,34.0942,34.1134,204684.0
2022-03-08 11:30:00,35.68,35.72,35.62,35.7,189699.0,34.1038,34.142,34.0465,34.1229,189699.0
2022-03-08 11:35:00,35.69,35.73,35.66,35.68,157456.0,34.1134,34.1516,34.0847,34.1038,157456.0
2022-03-08 11:40:00,35.68,35.75,35.53,35.63,255188.0,34.1038,34.1707,33.9604,34.056,255188.0
2022-03-08 11:45:00,35.63,35.76,35.62,35.71,202160.0,34.056,34.1803,34.0465,34.1325,202160.0
2022-03-08 11:50:00,35.71,35.75,35.65,35.75,153155.0,34.1325,34.1707,34.0751,34.1707,153155.0
2022-03-08 11:55:00,35.75,35.9,35.73,35.88,476337.0,34.1707,34.3141,34.1516,34.295,476337.0
2022-03-08 12:00:00,35.88,36.11,35.86,36.03,307980.0,34.295,34.5148,34.2758,34.4383,307980.0
2022-03-08 12:05:00,36.03,36.07,35.95,36.0,274899.0,34.4383,34.4766,34.3619,34.4097,274899.0
2022-03-08 12:10:00,36.0,36.18,36.0,36.15,384335.0,34.4097,34.5817,34.4097,34.553,384335.0
2022-03-08 12:15:00,36.16,36.28,36.07,36.19,281963.0,34.5626,34.6773,34.4766,34.5913,281963.0
2022-03-08 12:20:00,36.18,36.19,36.04,36.05,235258.0,34.5817,34.5913,34.4479,34.4575,235258.0
2022-03-08 12:25:00,36.05,36.13,36.0,36.11,487097.0,34.4575,34.5339,34.4097,34.5148,487097.0
2022-03-08 12:30:00,36.12,36.14,36.05,36.09,240966.0,34.5244,34.5435,34.4575,34.4957,240966.0
2022-03-08 12:35:00,36.1,36.1,36.01,36.04,177518.0,34.5052,34.5052,34.4192,34.4479,177518.0
2022-03-08 12:40:00,36.04,36.07,35.97,35.99,389124.0,34.4479,34.4766,34.381,34.4001,389124.0
2022-03-08 12:45:00,35.98,36.02,35.92,36.0,323987.0,34.3905,34.4288,34.3332,34.4097,323987.0
2022-03-08 12:50:00,35.99,36.02,35.91,36.02,155005.0,34.4001,34.4288,34.3236,34.4288,155005.0
2022-03-08 12:55:00,36.01,36.02,35.92,35.93,163810.0,34.4192,34.4288,34.3332,34.3428,163810.0
2022-03-08 13:00:00,35.93,36.03,35.93,36.02,250460.0,34.3428,34.4383,34.3428,34.4288,250460.0
2022-03-08 13:05:00,36.03,36.1,35.96,36.1,406398.0,34.4383,34.5052,34.3714,34.5052,406398.0
2022-03-08 13:10:00,36.11,36.13,35.96,35.96,304266.0,34.5148,34.5339,34.3714,34.3714,304266.0
2022-03-08 13:15:00,35.98,36.04,35.92,36.0,148264.0,34.3905,34.4479,34.3332,34.4097,148264.0
2022-03-08 13:20:00,36.0,36.0,35.9,35.91,90127.0,34.4097,34.4097,34.3141,34.3236,90127.0
2022-03-08 13:25:00,35.91,35.93,35.82,35.84,114755.0,34.3236,34.3428,34.2376,34.2567,114755.0
2022-03-08 13:30:00,35.83,35.83,35.72,35.82,134512.0,34.2472,34.2472,34.142,34.2376,134512.0
2022-03-08 13:35:00,35.82,35.85,35.74,35.75,126179.0,34.2376,34.2663,34.1611,34.1707,126179.0
2022-03-08 13:40:00,35.75,35.75,35.65,35.73,145408.0,34.1707,34.1707,34.0751,34.1516,145408.0
2022-03-08 13:45:00,35.73,35.73,35.6,35.64,171026.0,34.1516,34.1516,34.0273,34.0656,171026.0
2022-03-08 13:50:00,35.63,35.66,35.53,35.56,129352.0,34.056,34.0847,33.9604,33.9891,129352.0
2022-03-08 13:55:00,35.56,35.62,35.53,35.54,140868.0,33.9891,34.0465,33.9604,33.97,140868.0
2022-03-08 14:00:00,35.54,35.55,35.41,35.45,262323.0,33.97,33.9795,33.8457,33.884,262323.0
2022-03-08 14:05:00,35.45,35.53,35.43,35.5,149546.0,33.884,33.9604,33.8648,33.9318,149546.0
2022-03-08 14:10:00,35.49,35.51,35.41,35.47,144068.0,33.9222,33.9413,33.8457,33.9031,144068.0
2022-03-08 14:15:00,35.47,35.51,35.43,35.48,97219.0,33.9031,33.9413,33.8648,33.9126,97219.0
2022-03-08 14:20:00,35.48,35.58,35.42,35.54,166665.0,33.9126,34.0082,33.8553,33.97,166665.0
2022-03-08 14:25:00,35.54,35.68,35.52,35.67,189253.0,33.97,34.1038,33.9509,34.0942,189253.0
2022-03-08 14:30:00,35.67,35.69,35.58,35.59,167961.0,34.0942,34.1134,34.0082,34.0178,167961.0
2022-03-08 14:35:00,35.59,35.6,35.49,35.53,212577.0,34.0178,34.0273,33.9222,33.9604,212577.0
2022-03-08 14:40:00,35.54,35.57,35.44,35.56,146048.0,33.97,33.9987,33.8744,33.9891,146048.0
2022-03-08 14:45:00,35.57,35.68,35.57,35.66,195870.0,33.9987,34.1038,33.9987,34.0847,195870.0
2022-03-08 14:50:00,35.66,35.68,35.58,35.59,141493.0,34.0847,34.1038,34.0082,34.0178,141493.0
2022-03-08 14:55:00,35.59,35.64,35.48,35.53,171439.0,34.0178,34.0656,33.9126,33.9604,171439.0
2022-03-08 15:00:00,35.52,35.64,35.5,35.59,233764.0,33.9509,34.0656,33.9318,34.0178,233764.0
2022-03-08 15:05:00,35.6,35.62,35.54,35.56,139108.0,34.0273,34.0465,33.97,33.9891,139108.0
2022-03-08 15:10:00,35.57,35.59,35.39,35.45,153037.0,33.9987,34.0178,33.8266,33.884,153037.0
2022-03-08 15:15:00,35.46,35.48,35.39,35.41,187274.0,33.8935,33.9126,33.8266,33.8457,187274.0
2022-03-08 15:20:00,35.4,35.41,35.33,35.37,208482.0,33.8362,33.8457,33.7693,33.8075,208482.0
2022-03-08 15:25:00,35.36,35.37,35.11,35.13,307101.0,33.7979,33.8075,33.559,33.5781,307101.0
2022-03-08 15:30:00,35.13,35.14,35.01,35.03,374905.0,33.5781,33.5877,33.4634,33.4825,374905.0
2022-03-08 15:35:00,35.03,35.06,35.0,35.04,548429.0,33.4825,33.5112,33.4538,33.4921,548429.0
2022-03-08 15:40:00,35.04,35.11,35.0,35.01,552459.0,33.4921,33.559,33.4538,33.4634,552459.0
2022-03-08 15:45:00,35.01,35.08,34.96,34.97,467395.0,33.4634,33.5303,33.4156,33.4252,467395.0
2022-03-08 15:50:00,34.96,35.16,34.94,35.07,890140.0,33.4156,33.6068,33.3965,33.5207,890140.0
2022-03-08 15:55:00,35.08,35.09,34.94,34.98,1246507.0,33.5303,33.5399,33.3965,33.4347,1246507.0
2022-03-09 09:30:00,35.69,35.73,34.96,35.1,364239.0,34.1134,34.1516,33.4156,33.5494,364239.0
2022-03-09 09:35:00,35.11,35.31,35.11,35.2,239283.0,33.559,33.7501,33.559,33.645,239283.0
2022-03-09 09:40:00,35.21,35.28,35.14,35.14,361356.0,33.6546,33.7215,33.5877,33.5877,361356.0
2022-03-09 09:45:00,35.14,35.16,34.9,35.02,307651.0,33.5877,33.6068,33.3583,33.473,307651.0
2022-03-09 09:50:00,35.02,35.04,34.74,34.77,296712.0,33.473,33.4921,33.2053,33.234,296712.0
2022-03-09 09:55:00,34.77,34.88,34.66,34.75,275382.0,33.234,33.3391,33.1289,33.2149,275382.0
2022-03-09 10:00:00,34.74,34.8,34.68,34.79,446163.0,33.2053,33.2627,33.148,33.2531,446163.0
2022-03-09 10:05:00,34.78,34.8,34.72,34.75,203634.0,33.2436,33.2627,33.1862,33.2149,203634.0
2022-03-09 10:10:00,34.75,34.76,34.6,34.63,169923.0,33.2149,33.2244,33.0715,33.1002,169923.0
2022-03-09 10:15:00,34.64,34.71,34.56,34.6,226035.0,33.1097,33.1767,33.0333,33.0715,226035.0
2022-03-09 10:20:00,34.59,34.62,34.43,34.45,158466.0,33.062,33.0906,32.909,32.9281,158466.0
2022-03-09 10:25:00,34.45,34.45,34.27,34.36,398587.0,32.9281,32.9281,32.7561,32.8421,398587.0
2022-03-09 10:30:00,34.36,34.38,34.26,34.34,362688.0,32.8421,32.8612,32.7465,32.823,362688.0
2022-03-09 10:35:00,34.34,34.58,34.3,34.54,333437.0,32.823,33.0524,32.7848,33.0142,333437.0
2022-03-09 10:40:00,34.54,34.63,34.54,34.56,141689.0,33.0142,33.1002,33.0142,33.0333,141689.0
2022-03-09 10:45:00,34.55,34.69,34.53,34.66,188052.0,33.0237,33.1575,33.0046,33.1289,188052.0
2022-03-09 10:50:00,34.66,34.76,34.65,34.73,134552.0,33.1289,33.2244,33.1193,33.1958,134552.0
2022-03-09 10:55:00,34.73,34.77,34.66,34.73,200981.0,33.1958,33.234,33.1289,33.1958,200981.0
2022-03-09 11:00:00,34.73,34.75,34.65,34.7,111440.0,33.1958,33.2149,33.1193,33.1671,111440.0
2022-03-09 11:05:00,34.71,34.75,34.68,34.7,221439.0,33.1767,33.2149,33.148,33.1671,221439.0
2022-03-09 11:10:00,34.69,34.8,34.66,34.75,362319.0,33.1575,33.2627,33.1289,33.2149,362319.0
2022-03-09 11:15:00,34.75,34.76,34.69,34.75,253928.0,33.2149,33.2244,33.1575,33.2149,253928.0
2022-03-09 11:20:00,34.75,34.84,34.73,34.84,122814.0,33.2149,33.3009,33.1958,33.3009,122814.0
2022-03-09 11:25:00,34.83,34.84,34.78,34.8,197017.0,33.2913,33.3009,33.2436,33.2627,197017.0
2022-03-09 11:30:00,34.8,34.87,34.79,34.86,247795.0,33.2627,33.3296,33.2531,33.32,247795.0
2022-03-09 11:35:00,34.86,34.86,34.78,34.81,180647.0,33.32,33.32,33.2436,33.2722,180647.0
2022-03-09 11:40:00,34.81,34.84,34.76,34.79,138779.0,33.2722,33.3009,33.2244,33.2531,138779.0
2022-03-09 11:45:00,34.79,34.79,34.71,34.75,123902.0,33.2531,33.2531,33.1767,33.2149,123902.0
2022-03-09 11:50:00,34.73,34.75,34.67,34.7,138018.0,33.1958,33.2149,33.1384,33.1671,138018.0
2022-03-09 11:55:00,34.71,34.84,34.7,34.82,183206.0,33.1767,33.3009,33.1671,33.2818,183206.0
2022-03-09 12:00:00,34.83,34.86,34.79,34.83,141239.0,33.2913,33.32,33.2531,33.2913,141239.0
2022-03-09 12:05:00,34.83,34.85,34.78,34.82,76272.0,33.2913,33.3105,33.2436,33.2818,76272.0
2022-03-09 12:10:00,34.82,34.85,34.78,34.83,167077.0,33.2818,33.3105,33.2436,33.2913,167077.0
2022-03-09 12:15:00,34.82,34.85,34.8,34.81,123962.0,33.2818,33.3105,33.2627,33.2722,123962.0
2022-03-09 12:20:00,34.81,34.87,34.79,34.83,107136.0,33.2722,33.3296,33.2531,33.2913,107136.0
2022-03-09 12:25:00,34.83,34.86,34.77,34.84,428478.0,33.2913,33.32,33.234,33.3009,428478.0
2022-03-09 12:30:00,34.84,34.88,34.84,34.87,175421.0,33.3009,33.3391,33.3009,33.3296,175421.0
2022-03-09 12:35:00,34.87,34.89,34.79,34.8,167685.0,33.3296,33.3487,33.2531,33.2627,167685.0
2022-03-09 12:40:00,34.81,34.83,34.7,34.7,105592.0,33.2722,33.2913,33.1671,33.1671,105592.0
2022-03-09 12:45:00,34.7,34.71,34.57,34.58,240200.0,33.1671,33.1767,33.0428,33.0524,240200.0
2022-03-09 12:50:00,34.57,34.62,34.54,34.62,201087.0,33.0428,33.0906,33.0142,33.0906,201087.0
2022-03-09 12:55:00,34.62,34.69,34.6,34.68,142742.0,33.0906,33.1575,33.0715,33.148,142742.0
2022-03-09 13:00:00,34.67,34.7,34.63,34.66,147227.0,33.1384,33.1671,33.1002,33.1289,147227.0
2022-03-09 13:05:00,34.66,34.66,34.6,34.63,146140.0,33.1289,33.1289,33.0715,33.1002,146140.0
2022-03-09 13:10:00,34.63,34.66,34.6,34.62,210819.0,33.1002,33.1289,33.0715,33.0906,210819.0
2022-03-09 13:15:00,34.62,34.64,34.48,34.5,256526.0,33.0906,33.1097,32.9568,32.9759,256526.0
2022-03-09 13:20:00,34.49,34.54,34.49,34.51,80088.0,32.9664,33.0142,32.9664,32.9855,80088.0
2022-03-09 13:25:00,34.51,34.52,34.46,34.48,122427.0,32.9855,32.995,32.9377,32.9568,122427.0
2022-03-09 13:30:00,34.48,34.51,34.45,34.47,111846.0,32.9568,32.9855,32.9281,32.9473,111846.0
2022-03-09 13:35:00,34.48,34.51,34.45,34.47,131197.0,32.9568,32.9855,32.9281,32.9473,131197.0
2022-03-09 13:40:00,34.48,34.49,34.44,34.45,127337.0,32.9568,32.9664,32.9186,32.9281,127337.0
2022-03-09 13:45:00,34.45,34.46,34.39,34.44,112405.0,32.9281,32.9377,32.8708,32.9186,112405.0
2022-03-09 13:50:00,34.44,34.51,34.42,34.48,140616.0,32.9186,32.9855,32.8995,32.9568,140616.0
2022-03-09 13:55:00,34.48,34.51,34.44,34.51,82640.0,32.9568,32.9855,32.9186,32.9855,82640.0
2022-03-09 14:00:00,34.5,34.52,34.47,34.51,224869.0,32.9759,32.995,32.9473,32.9855,224869.0
2022-03-09 14:05:00,34.5,34.52,34.47,34.51,150511.0,32.9759,32.995,32.9473,32.9855,150511.0
2022-03-09 14:10:00,34.51,34.52,34.44,34.45,134397.0,32.9855,32.995,32.9186,32.9281,134397.0
2022-03-09 14:15:00,34.46,34.49,34.44,34.45,128265.0,32.9377,32.9664,32.9186,32.9281,128265.0
2022-03-09 14:20:00,34.45,34.5,34.43,34.44,127262.0,32.9281,32.9759,32.909,32.9186,127262.0
2022-03-09 14:25:00,34.43,34.47,34.43,34.47,115835.0,32.909,32.9473,32.909,32.9473,115835.0
2022-03-09 14:30:00,34.47,34.53,34.46,34.48,89221.0,32.9473,33.0046,32.9377,32.9568,89221.0
2022-03-09 14:35:00,34.48,34.52,34.48,34.49,186293.0,32.9568,32.995,32.9568,32.9664,186293.0
2022-03-09 14:40:00,34.5,34.5,34.46,34.5,116777.0,32.9759,32.9759,32.9377,32.9759,116777.0
2022-03-09 14:45:00,34.49,34.52,34.37,34.38,152645.0,32.9664,32.995,32.8517,32.8612,152645.0
2022-03-09 14:50:00,34.38,34.43,34.32,34.32,236546.0,32.8612,32.909,32.8039,32.8039,236546.0
2022-03-09 14:55:00,34.33,34.38,34.29,34.3,164029.0,32.8134,32.8612,32.7752,32.7848,164029.0
2022-03-09 15:00:00,34.3,34.41,34.3,34.41,225805.0,32.7848,32.8899,32.7848,32.8899,225805.0
2022-03-09 15:05:00,34.41,34.61,34.4,34.59,154641.0,32.8899,33.0811,32.8803,33.062,154641.0
2022-03-09 15:10:00,34.59,34.65,34.58,34.63,197557.0,33.062,33.1193,33.0524,33.1002,197557.0
2022-03-09 15:15:00,34.63,34.63,34.56,34.58,178560.0,33.1002,33.1002,33.0333,33.0524,178560.0
2022-03-09 15:20:00,34.58,34.63,34.57,34.59,211421.0,33.0524,33.1002,33.0428,33.062,211421.0
2022-03-09 15:25:00,34.59,34.63,34.57,34.62,189380.0,33.062,33.1002,33.0428,33.0906,189380.0
2022-03-09 15:30:00,34.62,34.64,34.6,34.62,271787.0,33.0906,33.1097,33.0715,33.0906,271787.0
2022-03-09 15:35:00,34.62,34.73,34.61,34.7,289969.0,33.0906,33.1958,33.0811,33.1671,289969.0
2022-03-09 15:40:00,34.7,34.77,34.7,34.75,308342.0,33.1671,33.234,33.1671,33.2149,308342.0
2022-03-09 15:45:00,34.75,34.78,34.68,34.71,527976.0,33.2149,33.2436,33.148,33.1767,527976.0
2022-03-09 15:50:00,34.71,34.78,34.59,34.69,898069.0,33.1767,33.2436,33.062,33.1575,898069.0
2022-03-09 15:55:00,34.68,34.69,34.57,34.59,1171785.0,33.148,33.1575,33.0428,33.062,1171785.0
2022-03-10 09:30:00,34.28,34.35,34.07,34.1,603148.0,32.7656,32.8326,32.5649,32.5936,603148.0
2022-03-10 09:35:00,34.12,34.28,33.94,34.05,452788.0,32.6127,32.7656,32.4407,32.5458,452788.0
2022-03-10 09:40:00,34.05,34.09,33.88,34.0,284395.0,32.5458,32.584,32.3833,32.498,284395.0
2022-03-10 09:45:00,34.0,34.14,33.94,34.04,254566.0,32.498,32.6318,32.4407,32.5362,254566.0
2022-03-10 09:50:00,34.05,34.67,33.99,34.65,375113.0,32.5458,33.1384,32.4885,33.1193,375113.0
2022-03-10 09:55:00,34.65,34.68,34.49,34.62,560890.0,33.1193,33.148,32.9664,33.0906,560890.0
2022-03-10 10:00:00,34.63,34.72,34.55,34.57,317272.0,33.1002,33.1862,33.0237,33.0428,317272.0
2022-03-10 10:05:00,34.57,34.97,34.56,34.87,624110.0,33.0428,33.4252,33.0333,33.3296,624110.0
2022-03-10 10:10:00,34.86,34.87,34.6,34.72,257245.0,33.32,33.3296,33.0715,33.1862,257245.0
2022-03-10 10:15:00,34.71,34.75,34.64,34.7,227396.0,33.1767,33.2149,33.1097,33.1671,227396.0
2022-03-10 10:20:00,34.69,34.89,34.65,34.8,267024.0,33.1575,33.3487,33.1193,33.2627,267024.0
2022-03-10 10:25:00,34.8,35.02,34.8,34.95,181054.0,33.2627,33.473,33.2627,33.406,181054.0
2022-03-10 10:30:00,34.95,34.97,34.76,34.77,270018.0,33.406,33.4252,33.2244,33.234,270018.0
2022-03-10 10:35:00,34.77,34.89,34.7,34.89,140512.0,33.234,33.3487,33.1671,33.3487,140512.0
2022-03-10 10:40:00,34.9,35.0,34.86,34.96,263929.0,33.3583,33.4538,33.32,33.4156,263929.0
2022-03-10 10:45:00,34.96,35.07,34.79,34.79,193174.0,33.4156,33.5207,33.2531,33.2531,193174.0
2022-03-10 10:50:00,34.79,34.83,34.73,34.75,263004.0,33.2531,33.2913,33.1958,33.2149,263004.0
2022-03-10 10:55:00,34.76,34.83,34.7,34.72,164755.0,33.2244,33.2913,33.1671,33.1862,164755.0
2022-03-10 11:00:00,34.72,34.94,34.7,34.94,156559.0,33.1862,33.3965,33.1671,33.3965,156559.0
2022-03-10 11:05:00,34.94,34.94,34.76,34.88,225016.0,33.3965,33.3965,33.2244,33.3391,225016.0
2022-03-10 11:10:00,34.89,35.09,34.89,34.92,174110.0,33.3487,33.5399,33.3487,33.3774,174110.0
2022-03-10 11:15:00,34.91,35.03,34.88,35.0,242594.0,33.3678,33.4825,33.3391,33.4538,242594.0
2022-03-10 11:20:00,35.0,35.0,34.83,34.95,221634.0,33.4538,33.4538,33.2913,33.406,221634.0
2022-03-10 11:25:00,34.95,34.95,34.84,34.92,173235.0,33.406,33.406,33.3009,33.3774,173235.0
2022-03-10 11:30:00,34.93,35.02,34.92,34.98,143044.0,33.3869,33.473,33.3774,33.4347,143044.0
2022-03-10 11:35:00,34.99,35.0,34.84,34.87,243948.0,33.4443,33.4538,33.3009,33.3296,243948.0
2022-03-10 11:40:00,34.87,35.1,34.87,34.98,404627.0,33.3296,33.5494,33.3296,33.4347,404627.0
2022-03-10 11:45:00,34.98,35.02,34.97,35.01,94692.0,33.4347,33.473,33.4252,33.4634,94692.0
2022-03-10 11:50:00,35.01,35.06,34.98,35.04,155867.0,33.4634,33.5112,33.4347,33.4921,155867.0
2022-03-10 11:55:00,35.05,35.06,34.96,35.01,200324.0,33.5016,33.5112,33.4156,33.4634,200324.0
2022-03-10 12:00:00,35.0,35.05,34.96,35.0,156184.0,33.4538,33.5016,33.4156,33.4538,156184.0
2022-03-10 12:05:00,35.01,35.05,34.99,35.0,138517.0,33.4634,33.5016,33.4443,33.4538,138517.0
2022-03-10 12:10:00,35.0,35.02,34.98,35.01,122835.0,33.4538,33.473,33.4347,33.4634,122835.0
2022-03-10 12:15:00,35.0,35.02,34.97,35.0,117349.0,33.4538,33.473,33.4252,33.4538,117349.0
2022-03-10 12:20:00,35.0,35.06,34.97,35.05,108496.0,33.4538,33.5112,33.4252,33.5016,108496.0
2022-03-10 12:25:00,35.06,35.14,35.05,35.11,99701.0,33.5112,33.5877,33.5016,33.559,99701.0
2022-03-10 12:30:00,35.11,35.13,35.05,35.06,123215.0,33.559,33.5781,33.5016,33.5112,123215.0
2022-03-10 12:35:00,35.06,35.06,34.97,35.04,105386.0,33.5112,33.5112,33.4252,33.4921,105386.0
2022-03-10 12:40:00,35.04,35.05,34.94,34.95,85925.0,33.4921,33.5016,33.3965,33.406,85925.0
2022-03-10 12:45:00,34.95,35.0,34.89,34.97,120842.0,33.406,33.4538,33.3487,33.4252,120842.0
2022-03-10 12:50:00,34.97,35.03,34.9,34.92,311527.0,33.4252,33.4825,33.3583,33.3774,311527.0
2022-03-10 12:55:00,34.91,34.95,34.89,34.91,95640.0,33.3678,33.406,33.3487,33.3678,95640.0
2022-03-10 13:00:00,34.91,34.95,34.87,34.88,76219.0,33.3678,33.406,33.3296,33.3391,76219.0
2022-03-10 13:05:00,34.88,34.93,34.88,34.91,53296.0,33.3391,33.3869,33.3391,33.3678,53296.0
2022-03-10 13:10:00,34.92,35.02,34.91,34.92,384473.0,33.3774,33.473,33.3678,33.3774,384473.0
2022-03-10 13:15:00,34.92,34.94,34.88,34.91,275445.0,33.3774,33.3965,33.3391,33.3678,275445.0
2022-03-10 13:20:00,34.91,34.94,34.89,34.92,63907.0,33.3678,33.3965,33.3487,33.3774,63907.0
2022-03-10 13:25:00,34.92,34.96,34.91,34.95,125058.0,33.3774,33.4156,33.3678,33.406,125058.0
2022-03-10 13:30:00,34.94,34.97,34.93,34.97,157223.0,33.3965,33.4252,33.3869,33.4252,157223.0
2022-03-10 13:35:00,34.97,35.01,34.96,34.98,82850.0,33.4252,33.4634,33.4156,33.4347,82850.0
2022-03-10 13:40:00,34.99,35.01,34.95,34.99,162354.0,33.4443,33.4634,33.406,33.4443,162354.0
2022-03-10 13:45:00,35.0,35.06,34.98,35.01,293254.0,33.4538,33.5112,33.4347,33.4634,293254.0
2022-03-10 13:50:00,35.01,35.01,34.94,34.95,390974.0,33.4634,33.4634,33.3965,33.406,390974.0
2022-03-10 13:55:00,34.95,35.0,34.93,34.98,71956.0,33.406,33.4538,33.3869,33.4347,71956.0
2022-03-10 14:00:00,34.98,35.03,34.92,35.02,274454.0,33.4347,33.4825,33.3774,33.473,274454.0
2022-03-10 14:05:00,35.03,35.05,34.97,34.98,90356.0,33.4825,33.5016,33.4252,33.4347,90356.0
2022-03-10 14:10:00,34.98,35.0,34.95,34.98,85298.0,33.4347,33.4538,33.406,33.4347,85298.0
2022-03-10 14:15:00,34.98,35.03,34.96,34.98,100542.0,33.4347,33.4825,33.4156,33.4347,100542.0
2022-03-10 14:20:00,34.98,35.0,34.95,34.96,66942.0,33.4347,33.4538,33.406,33.4156,66942.0
2022-03-10 14:25:00,34.97,35.01,34.95,34.98,105856.0,33.4252,33.4634,33.406,33.4347,105856.0
2022-03-10 14:30:00,34.98,35.0,34.92,34.94,219021.0,33.4347,33.4538,33.3774,33.3965,219021.0
2022-03-10 14:35:00,34.94,35.01,34.91,34.98,211419.0,33.3965,33.4634,33.3678,33.4347,211419.0
2022-03-10 14:40:00,34.98,35.01,34.96,34.97,105554.0,33.4347,33.4634,33.4156,33.4252,105554.0
2022-03-10 14:45:00,34.98,35.11,34.92,35.07,1157771.0,33.4347,33.559,33.3774,33.5207,1157771.0
2022-03-10 14:50:00,35.07,35.09,35.01,35.05,165694.0,33.5207,33.5399,33.4634,33.5016,165694.0
2022-03-10 14:55:00,35.05,35.11,35.04,35.05,187876.0,33.5016,33.559,33.4921,33.5016,187876.0
2022-03-10 15:00:00,35.05,35.05,34.98,35.0,307146.0,33.5016,33.5016,33.4347,33.4538,307146.0
2022-03-10 15:05:00,35.0,35.0,34.91,34.91,196297.0,33.4538,33.4538,33.3678,33.3678,196297.0
2022-03-10 15:10:00,34.91,34.93,34.88,34.91,130093.0,33.3678,33.3869,33.3391,33.3678,130093.0
2022-03-10 15:15:00,34.91,34.95,34.88,34.88,193380.0,33.3678,33.406,33.3391,33.3391,193380.0
2022-03-10 15:20:00,34.88,34.91,34.78,34.8,209986.0,33.3391,33.3678,33.2436,33.2627,209986.0
2022-03-10 15:25:00,34.8,34.88,34.79,34.87,133442.0,33.2627,33.3391,33.2531,33.3296,133442.0
2022-03-10 15:30:00,34.87,34.89,34.81,34.84,185188.0,33.3296,33.3487,33.2722,33.3009,185188.0
2022-03-10 15:35:00,34.84,34.87,34.78,34.8,196335.0,33.3009,33.3296,33.2436,33.2627,196335.0
2022-03-10 15:40:00,34.81,34.9,34.78,34.88,199754.0,33.2722,33.3583,33.2436,33.3391,199754.0
2022-03-10 15:45:00,34.87,34.96,34.84,34.9,493717.0,33.3296,33.4156,33.3009,33.3583,493717.0
2022-03-10 15:50:00,34.9,34.98,34.88,34.91,665265.0,33.3583,33.4347,33.3391,33.3678,665265.0
2022-03-10 15:55:00,34.91,34.95,34.88,34.89,1281979.0,33.3678,33.406,33.3391,33.3487,1281979.0
2022-03-11 09:30:00,35.31,35.42,35.13,35.3,1040640.0,33.7501,33.8553,33.5781,33.7406,1040640.0
2022-03-11 09:35:00,35.3,35.41,35.24,35.37,1055729.0,33.7406,33.8457,33.6832,33.8075,1055729.0
2022-03-11 09:40:00,35.37,35.4,35.22,35.23,310072.0,33.8075,33.8362,33.6641,33.6737,310072.0
2022-03-11 09:45:00,35.22,35.24,35.13,35.13,725274.0,33.6641,33.6832,33.5781,33.5781,725274.0
2022-03-11 09:50:00,35.12,35.48,35.05,35.43,570669.0,33.5685,33.9126,33.5016,33.8648,570669.0
2022-03-11 09:55:00,35.43,35.53,35.39,35.51,686073.0,33.8648,33.9604,33.8266,33.9413,686073.0
2022-03-11 10:00:00,35.51,35.59,35.47,35.54,1632427.0,33.9413,34.0178,33.9031,33.97,1632427.0
2022-03-11 10:05:00,35.53,35.54,35.18,35.19,280823.0,33.9604,33.97,33.6259,33.6354,280823.0
2022-03-11 10:10:00,35.19,35.23,35.11,35.12,179438.0,33.6354,33.6737,33.559,33.5685,179438.0
2022-03-11 10:15:00,35.12,35.12,35.02,35.04,452389.0,33.5685,33.5685,33.473,33.4921,452389.0
2022-03-11 10:20:00,35.04,35.04,34.94,34.99,356669.0,33.4921,33.4921,33.3965,33.4443,356669.0
2022-03-11 10:25:00,35.0,35.02,34.91,34.98,210145.0,33.4538,33.473,33.3678,33.4347,210145.0
2022-03-11 10:30:00,34.98,35.03,34.94,34.98,179652.0,33.4347,33.4825,33.3965,33.4347,179652.0
2022-03-11 10:35:00,34.99,35.02,34.96,35.0,169449.0,33.4443,33.473,33.4156,33.4538,169449.0
2022-03-11 10:40:00,35.0,35.06,34.98,35.0,196201.0,33.4538,33.5112,33.4347,33.4538,196201.0
2022-03-11 10:45:00,35.0,35.03,34.97,35.01,174433.0,33.4538,33.4825,33.4252,33.4634,174433.0
2022-03-11 10:50:00,35.01,35.05,35.0,35.01,172292.0,33.4634,33.5016,33.4538,33.4634,172292.0
2022-03-11 10:55:00,35.01,35.05,34.99,35.02,173890.0,33.4634,33.5016,33.4443,33.473,173890.0
2022-03-11 11:00:00,35.03,35.04,34.97,35.0,144770.0,33.4825,33.4921,33.4252,33.4538,144770.0
2022-03-11 11:05:00,35.0,35.06,34.99,35.04,95486.0,33.4538,33.5112,33.4443,33.4921,95486.0
2022-03-11 11:10:00,35.04,35.04,34.91,34.93,156429.0,33.4921,33.4921,33.3678,33.3869,156429.0
2022-03-11 11:15:00,34.93,35.06,34.91,35.05,104456.0,33.3869,33.5112,33.3678,33.5016,104456.0
2022-03-11 11:20:00,35.05,35.1,35.04,35.04,103214.0,33.5016,33.5494,33.4921,33.4921,103214.0
2022-03-11 11:25:00,35.05,35.07,35.01,35.02,78740.0,33.5016,33.5207,33.4634,33.473,78740.0
2022-03-11 11:30:00,35.02,35.02,34.85,34.87,89173.0,33.473,33.473,33.3105,33.3296,89173.0
2022-03-11 11:35:00,34.87,34.98,34.85,34.98,90629.0,33.3296,33.4347,33.3105,33.4347,90629.0
2022-03-11 11:40:00,34.97,34.99,34.87,34.98,152128.0,33.4252,33.4443,33.3296,33.4347,152128.0
2022-03-11 11:45:00,34.98,34.98,34.85,34.86,105892.0,33.4347,33.4347,33.3105,33.32,105892.0
2022-03-11 11:50:00,34.85,34.85,34.78,34.8,112906.0,33.3105,33.3105,33.2436,33.2627,112906.0
2022-03-11 11:55:00,34.8,34.83,34.76,34.78,97248.0,33.2627,33.2913,33.2244,33.2436,97248.0
2022-03-11 12:00:00,34.79,34.82,34.76,34.82,116577.0,33.2531,33.2818,33.2244,33.2818,116577.0
2022-03-11 12:05:00,34.82,34.84,34.76,34.77,76636.0,33.2818,33.3009,33.2244,33.234,76636.0
2022-03-11 12:10:00,34.77,34.81,34.76,34.77,59385.0,33.234,33.2722,33.2244,33.234,59385.0
2022-03-11 12:15:00,34.77,34.83,34.76,34.83,65516.0,33.234,33.2913,33.2244,33.2913,65516.0
2022-03-11 12:20:00,34.83,34.88,34.83,34.86,81433.0,33.2913,33.3391,33.2913,33.32,81433.0
2022-03-11 12:25:00,34.86,34.86,34.74,34.75,94880.0,33.32,33.32,33.2053,33.2149,94880.0
2022-03-11 12:30:00,34.74,34.86,34.74,34.84,101790.0,33.2053,33.32,33.2053,33.3009,101790.0
2022-03-11 12:35:00,34.83,34.83,34.76,34.77,76778.0,33.2913,33.2913,33.2244,33.234,76778.0
2022-03-11 12:40:00,34.76,34.85,34.76,34.84,75825.0,33.2244,33.3105,33.2244,33.3009,75825.0
2022-03-11 12:45:00,34.84,34.87,34.82,34.86,123842.0,33.3009,33.3296,33.2818,33.32,123842.0
2022-03-11 12:50:00,34.86,34.97,34.85,34.95,108423.0,33.32,33.4252,33.3105,33.406,108423.0
2022-03-11 12:55:00,34.95,34.97,34.92,34.93,90776.0,33.406,33.4252,33.3774,33.3869,90776.0
2022-03-11 13:00:00,34.92,34.95,34.91,34.93,95752.0,33.3774,33.406,33.3678,33.3869,95752.0
2022-03-11 13:05:00,34.93,34.98,34.91,34.94,116627.0,33.3869,33.4347,33.3678,33.3965,116627.0
2022-03-11 13:10:00,34.94,34.94,34.9,34.93,65909.0,33.3965,33.3965,33.3583,33.3869,65909.0
2022-03-11 13:15:00,34.93,35.0,34.92,35.0,91632.0,33.3869,33.4538,33.3774,33.4538,91632.0
2022-03-11 13:20:00,35.0,35.02,34.96,34.98,79897.0,33.4538,33.473,33.4156,33.4347,79897.0
2022-03-11 13:25:00,34.98,34.99,34.91,34.94,63452.0,33.4347,33.4443,33.3678,33.3965,63452.0
2022-03-11 13:30:00,34.94,34.96,34.86,34.87,93983.0,33.3965,33.4156,33.32,33.3296,93983.0
2022-03-11 13:35:00,34.87,34.89,34.85,34.87,66603.0,33.3296,33.3487,33.3105,33.3296,66603.0
2022-03-11 13:40:00,34.87,34.9,34.85,34.9,87394.0,33.3296,33.3583,33.3105,33.3583,87394.0
2022-03-11 13:45:00,34.9,34.99,34.9,34.97,57258.0,33.3583,33.4443,33.3583,33.4252,57258.0
2022-03-11 13:50:00,34.97,34.99,34.86,34.87,130559.0,33.4252,33.4443,33.32,33.3296,130559.0
2022-03-11 13:55:00,34.87,34.9,34.85,34.86,89799.0,33.3296,33.3583,33.3105,33.32,89799.0
2022-03-11 14:00:00,34.86,34.92,34.83,34.91,64459.0,33.32,33.3774,33.2913,33.3678,64459.0
2022-03-11 14:05:00,34.91,34.93,34.87,34.88,70582.0,33.3678,33.3869,33.3296,33.3391,70582.0
2022-03-11 14:10:00,34.88,34.89,34.83,34.85,78928.0,33.3391,33.3487,33.2913,33.3105,78928.0
2022-03-11 14:15:00,34.86,34.9,34.85,34.86,62386.0,33.32,33.3583,33.3105,33.32,62386.0
2022-03-11 14:20:00,34.86,34.9,34.84,34.89,119357.0,33.32,33.3583,33.3009,33.3487,119357.0
2022-03-11 14:25:00,34.89,34.96,34.88,34.93,76631.0,33.3487,33.4156,33.3391,33.3869,76631.0
2022-03-11 14:30:00,34.93,34.96,34.88,34.91,92576.0,33.3869,33.4156,33.3391,33.3678,92576.0
2022-03-11 14:35:00,34.9,34.91,34.86,34.87,68966.0,33.3583,33.3678,33.32,33.3296,68966.0
2022-03-11 14:40:00,34.87,34.87,34.79,34.8,82529.0,33.3296,33.3296,33.2531,33.2627,82529.0
2022-03-11 14:45:00,34.8,34.82,34.77,34.8,82161.0,33.2627,33.2818,33.234,33.2627,82161.0
2022-03-11 14:50:00,34.8,34.81,34.74,34.77,123423.0,33.2627,33.2722,33.2053,33.234,123423.0
2022-03-11 14:55:00,34.77,34.82,34.77,34.81,85413.0,33.234,33.2818,33.234,33.2722,85413.0
2022-03-11 15:00:00,34.8,34.81,34.76,34.77,82969.0,33.2627,33.2722,33.2244,33.234,82969.0
2022-03-11 15:05:00,34.77,34.78,34.71,34.71,84858.0,33.234,33.2436,33.1767,33.1767,84858.0
2022-03-11 15:10:00,34.72,34.73,34.67,34.68,112817.0,33.1862,33.1958,33.1384,33.148,112817.0
2022-03-11 15:15:00,34.68,34.79,34.67,34.78,156007.0,33.148,33.2531,33.1384,33.2436,156007.0
2022-03-11 15:20:00,34.77,34.84,34.75,34.81,152075.0,33.234,33.3009,33.2149,33.2722,152075.0
2022-03-11 15:25:00,34.81,34.83,34.77,34.77,150654.0,33.2722,33.2913,33.234,33.234,150654.0
2022-03-11 15:30:00,34.77,34.78,34.71,34.75,193295.0,33.234,33.2436,33.1767,33.2149,193295.0
2022-03-11 15:35:00,34.75,34.77,34.73,34.75,181020.0,33.2149,33.234,33.1958,33.2149,181020.0
2022-03-11 15:40:00,34.74,34.76,34.71,34.73,216342.0,33.2053,33.2244,33.1767,33.1958,216342.0
2022-03-11 15:45:00,34.73,34.73,34.68,34.72,286629.0,33.1958,33.1958,33.148,33.1862,286629.0
2022-03-11 15:50:00,34.72,34.73,34.64,34.66,773392.0,33.1862,33.1958,33.1097,33.1289,773392.0
2022-03-11 15:55:00,34.66,34.75,34.63,34.69,1178488.0,33.1289,33.2149,33.1002,33.1575,1178488.0
2022-03-14 09:30:00,34.84,35.02,34.68,34.78,354165.0,33.3009,33.473,33.148,33.2436,354165.0
2022-03-14 09:35:00,34.77,34.84,34.71,34.73,267379.0,33.234,33.3009,33.1767,33.1958,267379.0
2022-03-14 09:40:00,34.72,34.72,34.44,34.65,237001.0,33.1862,33.1862,32.9186,33.1193,237001.0
2022-03-14 09:45:00,34.66,34.69,34.45,34.46,251488.0,33.1289,33.1575,32.9281,32.9377,251488.0
2022-03-14 09:50:00,34.47,34.69,34.47,34.69,198462.0,32.9473,33.1575,32.9473,33.1575,198462.0
2022-03-14 09:55:00,34.69,34.89,34.67,34.84,148746.0,33.1575,33.3487,33.1384,33.3009,148746.0
2022-03-14 10:00:00,34.85,34.85,34.54,34.55,259658.0,33.3105,33.3105,33.0142,33.0237,259658.0
2022-03-14 10:05:00,34.56,34.57,34.43,34.5,182586.0,33.0333,33.0428,32.909,32.9759,182586.0
2022-03-14 10:10:00,34.5,34.63,34.5,34.57,144284.0,32.9759,33.1002,32.9759,33.0428,144284.0
2022-03-14 10:15:00,34.57,34.64,34.53,34.59,211162.0,33.0428,33.1097,33.0046,33.062,211162.0
2022-03-14 10:20:00,34.59,34.63,34.47,34.52,256556.0,33.062,33.1002,32.9473,32.995,256556.0
2022-03-14 10:25:00,34.52,34.63,34.49,34.54,306848.0,32.995,33.1002,32.9664,33.0142,306848.0
2022-03-14 10:30:00,34.54,34.61,34.5,34.52,155143.0,33.0142,33.0811,32.9759,32.995,155143.0
2022-03-14 10:35:00,34.52,34.54,34.45,34.51,96902.0,32.995,33.0142,32.9281,32.9855,96902.0
2022-03-14 10:40:00,34.51,34.59,34.46,34.58,193757.0,32.9855,33.062,32.9377,33.0524,193757.0
2022-03-14 10:45:00,34.58,34.62,34.55,34.59,120055.0,33.0524,33.0906,33.0237,33.062,120055.0
2022-03-14 10:50:00,34.59,34.74,34.55,34.72,110274.0,33.062,33.2053,33.0237,33.1862,110274.0
2022-03-14 10:55:00,34.72,34.75,34.69,34.75,84964.0,33.1862,33.2149,33.1575,33.2149,84964.0
2022-03-14 11:00:00,34.75,34.76,34.71,34.73,129928.0,33.2149,33.2244,33.1767,33.1958,129928.0
2022-03-14 11:05:00,34.73,34.75,34.68,34.69,125432.0,33.1958,33.2149,33.148,33.1575,125432.0
2022-03-14 11:10:00,34.69,34.7,34.6,34.62,226724.0,33.1575,33.1671,33.0715,33.0906,226724.0
2022-03-14 11:15:00,34.62,34.65,34.55,34.57,53920.0,33.0906,33.1193,33.0237,33.0428,53920.0
2022-03-14 11:20:00,34.56,34.59,34.53,34.57,64319.0,33.0333,33.062,33.0046,33.0428,64319.0
2022-03-14 11:25:00,34.56,34.57,34.52,34.52,54615.0,33.0333,33.0428,32.995,32.995,54615.0
2022-03-14 11:30:00,34.52,34.53,34.49,34.5,74767.0,32.995,33.0046,32.9664,32.9759,74767.0
2022-03-14 11:35:00,34.5,34.5,34.41,34.43,75112.0,32.9759,32.9759,32.8899,32.909,75112.0
2022-03-14 11:40:00,34.43,34.46,34.37,34.39,82285.0,32.909,32.9377,32.8517,32.8708,82285.0
2022-03-14 11:45:00,34.39,34.42,34.38,34.4,67714.0,32.8708,32.8995,32.8612,32.8803,67714.0
2022-03-14 11:50:00,34.41,34.45,34.38,34.41,74505.0,32.8899,32.9281,32.8612,32.8899,74505.0
2022-03-14 11:55:00,34.41,34.41,34.29,34.32,78215.0,32.8899,32.8899,32.7752,32.8039,78215.0
2022-03-14 12:00:00,34.31,34.38,34.31,34.31,61949.0,32.7943,32.8612,32.7943,32.7943,61949.0
2022-03-14 12:05:00,34.32,34.34,34.28,34.29,52986.0,32.8039,32.823,32.7656,32.7752,52986.0
2022-03-14 12:10:00,34.29,34.34,34.27,34.31,77104.0,32.7752,32.823,32.7561,32.7943,77104.0
2022-03-14 12:15:00,34.31,34.35,34.29,34.34,83980.0,32.7943,32.8326,32.7752,32.823,83980.0
2022-03-14 12:20:00,34.35,34.38,34.33,34.38,206901.0,32.8326,32.8612,32.8134,32.8612,206901.0
2022-03-14 12:25:00,34.37,34.41,34.36,34.39,88338.0,32.8517,32.8899,32.8421,32.8708,88338.0
2022-03-14 12:30:00,34.39,34.44,34.38,34.41,90792.0,32.8708,32.9186,32.8612,32.8899,90792.0
2022-03-14 12:35:00,34.41,34.45,34.36,34.43,56598.0,32.8899,32.9281,32.8421,32.909,56598.0
2022-03-14 12:40:00,34.42,34.47,34.41,34.41,66592.0,32.8995,32.9473,32.8899,32.8899,66592.0
2022-03-14 12:45:00,34.41,34.42,34.34,34.36,59381.0,32.8899,32.8995,32.823,32.8421,59381.0
2022-03-14 12:50:00,34.37,34.37,34.31,34.33,46601.0,32.8517,32.8517,32.7943,32.8134,46601.0
2022-03-14 12:55:00,34.32,34.4,34.32,34.35,74248.0,32.8039,32.8803,32.8039,32.8326,74248.0
2022-03-14 13:00:00,34.35,34.37,34.28,34.3,63093.0,32.8326,32.8517,32.7656,32.7848,63093.0
2022-03-14 13:05:00,34.3,34.35,34.3,34.33,61931.0,32.7848,32.8326,32.7848,32.8134,61931.0
2022-03-14 13:10:00,34.33,34.38,34.3,34.37,94579.0,32.8134,32.8612,32.7848,32.8517,94579.0
2022-03-14 13:15:00,34.37,34.38,34.34,34.36,67204.0,32.8517,32.8612,32.823,32.8421,67204.0
2022-03-14 13:20:00,34.35,34.36,34.28,34.32,91355.0,32.8326,32.8421,32.7656,32.8039,91355.0
2022-03-14 13:25:00,34.31,34.34,34.27,34.3,66749.0,32.7943,32.823,32.7561,32.7848,66749.0
2022-03-14 13:30:00,34.3,34.33,34.21,34.27,100544.0,32.7848,32.8134,32.6987,32.7561,100544.0
2022-03-14 13:35:00,34.26,34.28,34.22,34.24,74132.0,32.7465,32.7656,32.7083,32.7274,74132.0
2022-03-14 13:40:00,34.23,34.25,34.17,34.24,74247.0,32.7179,32.737,32.6605,32.7274,74247.0
2022-03-14 13:45:00,34.23,34.27,34.16,34.18,78594.0,32.7179,32.7561,32.6509,32.6701,78594.0
2022-03-14 13:50:00,34.18,34.23,34.16,34.21,97606.0,32.6701,32.7179,32.6509,32.6987,97606.0
2022-03-14 13:55:00,34.21,34.29,34.14,34.15,101468.0,32.6987,32.7752,32.6318,32.6414,101468.0
2022-03-14 14:00:00,34.15,34.17,34.1,34.13,78016.0,32.6414,32.6605,32.5936,32.6223,78016.0
2022-03-14 14:05:00,34.12,34.16,34.08,34.09,142700.0,32.6127,32.6509,32.5745,32.584,142700.0
2022-03-14 14:10:00,34.09,34.12,34.06,34.1,81688.0,32.584,32.6127,32.5554,32.5936,81688.0
2022-03-14 14:15:00,34.11,34.12,34.05,34.08,63291.0,32.6032,32.6127,32.5458,32.5745,63291.0
2022-03-14 14:20:00,34.08,34.09,34.02,34.03,78654.0,32.5745,32.584,32.5171,32.5267,78654.0
2022-03-14 14:25:00,34.04,34.07,34.03,34.04,55009.0,32.5362,32.5649,32.5267,32.5362,55009.0
2022-03-14 14:30:00,34.04,34.07,34.03,34.07,66203.0,32.5362,32.5649,32.5267,32.5649,66203.0
2022-03-14 14:35:00,34.07,34.13,34.06,34.11,72123.0,32.5649,32.6223,32.5554,32.6032,72123.0
2022-03-14 14:40:00,34.11,34.11,34.04,34.07,69987.0,32.6032,32.6032,32.5362,32.5649,69987.0
2022-03-14 14:45:00,34.07,34.08,34.04,34.05,69114.0,32.5649,32.5745,32.5362,32.5458,69114.0
2022-03-14 14:50:00,34.05,34.17,34.04,34.17,88345.0,32.5458,32.6605,32.5362,32.6605,88345.0
2022-03-14 14:55:00,34.17,34.22,34.16,34.16,87987.0,32.6605,32.7083,32.6509,32.6509,87987.0
2022-03-14 15:00:00,34.17,34.24,34.14,34.23,118021.0,32.6605,32.7274,32.6318,32.7179,118021.0
2022-03-14 15:05:00,34.22,34.23,34.14,34.15,74889.0,32.7083,32.7179,32.6318,32.6414,74889.0
2022-03-14 15:10:00,34.15,34.21,34.14,34.2,89737.0,32.6414,32.6987,32.6318,32.6892,89737.0
2022-03-14 15:15:00,34.21,34.26,34.17,34.2,140219.0,32.6987,32.7465,32.6605,32.6892,140219.0
2022-03-14 15:20:00,34.2,34.24,34.18,34.19,151885.0,32.6892,32.7274,32.6701,32.6796,151885.0
2022-03-14 15:25:00,34.19,34.21,34.16,34.19,127627.0,32.6796,32.6987,32.6509,32.6796,127627.0
2022-03-14 15:30:00,34.19,34.19,34.14,34.16,180537.0,32.6796,32.6796,32.6318,32.6509,180537.0
2022-03-14 15:35:00,34.16,34.18,34.12,34.16,211653.0,32.6509,32.6701,32.6127,32.6509,211653.0
2022-03-14 15:40:00,34.18,34.22,34.13,34.22,274302.0,32.6701,32.7083,32.6223,32.7083,274302.0
2022-03-14 15:45:00,34.22,34.29,34.16,34.23,380643.0,32.7083,32.7752,32.6509,32.7179,380643.0
2022-03-14 15:50:00,34.24,34.29,34.19,34.2,511656.0,32.7274,32.7752,32.6796,32.6892,511656.0
2022-03-14 15:55:00,34.22,34.27,34.21,34.24,725214.0,32.7083,32.7561,32.6987,32.7274,725214.0
2022-03-15 09:30:00,34.54,34.8,34.54,34.61,384719.0,33.0142,33.2627,33.0142,33.0811,384719.0
2022-03-15 09:35:00,34.6,34.66,34.5,34.52,234719.0,33.0715,33.1289,32.9759,32.995,234719.0
2022-03-15 09:40:00,34.53,34.68,34.32,34.35,254733.0,33.0046,33.148,32.8039,32.8326,254733.0
2022-03-15 09:45:00,34.36,34.38,34.15,34.18,249701.0,32.8421,32.8612,32.6414,32.6701,249701.0
2022-03-15 09:50:00,34.18,34.23,34.01,34.1,275912.0,32.6701,32.7179,32.5076,32.5936,275912.0
2022-03-15 09:55:00,34.11,34.22,34.1,34.18,245762.0,32.6032,32.7083,32.5936,32.6701,245762.0
2022-03-15 10:00:00,34.18,34.34,34.17,34.27,603849.0,32.6701,32.823,32.6605,32.7561,603849.0
2022-03-15 10:05:00,34.27,34.34,34.21,34.33,193776.0,32.7561,32.823,32.6987,32.8134,193776.0
2022-03-15 10:10:00,34.34,34.38,34.21,34.26,90510.0,32.823,32.8612,32.6987,32.7465,90510.0
2022-03-15 10:15:00,34.24,34.26,34.13,34.16,122541.0,32.7274,32.7465,32.6223,32.6509,122541.0
2022-03-15 10:20:00,34.16,34.19,34.11,34.18,142532.0,32.6509,32.6796,32.6032,32.6701,142532.0
2022-03-15 10:25:00,34.19,34.29,34.18,34.26,170384.0,32.6796,32.7752,32.6701,32.7465,170384.0
2022-03-15 10:30:00,34.26,34.34,34.25,34.3,116431.0,32.7465,32.823,32.737,32.7848,116431.0
2022-03-15 10:35:00,34.31,34.33,34.16,34.19,123368.0,32.7943,32.8134,32.6509,32.6796,123368.0
2022-03-15 10:40:00,34.19,34.2,34.11,34.12,122422.0,32.6796,32.6892,32.6032,32.6127,122422.0
2022-03-15 10:45:00,34.12,34.19,34.05,34.05,88644.0,32.6127,32.6796,32.5458,32.5458,88644.0
2022-03-15 10:50:00,34.05,34.08,34.0,34.01,110676.0,32.5458,32.5745,32.498,32.5076,110676.0
2022-03-15 10:55:00,34.0,34.07,33.98,34.03,130407.0,32.498,32.5649,32.4789,32.5267,130407.0
2022-03-15 11:00:00,34.03,34.14,34.02,34.07,86835.0,32.5267,32.6318,32.5171,32.5649,86835.0
2022-03-15 11:05:00,34.07,34.19,34.06,34.16,94781.0,32.5649,32.6796,32.5554,32.6509,94781.0
2022-03-15 11:10:00,34.16,34.21,34.14,34.17,101345.0,32.6509,32.6987,32.6318,32.6605,101345.0
2022-03-15 11:15:00,34.16,34.19,34.14,34.18,74083.0,32.6509,32.6796,32.6318,32.6701,74083.0
2022-03-15 11:20:00,34.19,34.23,34.18,34.2,91924.0,32.6796,32.7179,32.6701,32.6892,91924.0
2022-03-15 11:25:00,34.2,34.27,34.2,34.27,93293.0,32.6892,32.7561,32.6892,32.7561,93293.0
2022-03-15 11:30:00,34.27,34.34,34.25,34.33,155364.0,32.7561,32.823,32.737,32.8134,155364.0
2022-03-15 11:35:00,34.34,34.48,34.33,34.45,90261.0,32.823,32.9568,32.8134,32.9281,90261.0
2022-03-15 11:40:00,34.45,34.48,34.41,34.46,89797.0,32.9281,32.9568,32.8899,32.9377,89797.0
2022-03-15 11:45:00,34.46,34.54,34.46,34.48,98358.0,32.9377,33.0142,32.9377,32.9568,98358.0
2022-03-15 11:50:00,34.49,34.51,34.33,34.35,105313.0,32.9664,32.9855,32.8134,32.8326,105313.0
2022-03-15 11:55:00,34.35,34.35,34.25,34.3,145023.0,32.8326,32.8326,32.737,32.7848,145023.0
2022-03-15 12:00:00,34.3,34.35,34.24,34.27,106768.0,32.7848,32.8326,32.7274,32.7561,106768.0
2022-03-15 12:05:00,34.27,34.42,34.26,34.41,83813.0,32.7561,32.8995,32.7465,32.8899,83813.0
2022-03-15 12:10:00,34.41,34.45,34.37,34.38,50361.0,32.8899,32.9281,32.8517,32.8612,50361.0
2022-03-15 12:15:00,34.38,34.41,34.35,34.39,50532.0,32.8612,32.8899,32.8326,32.8708,50532.0
2022-03-15 12:20:00,34.38,34.4,34.34,34.4,69157.0,32.8612,32.8803,32.823,32.8803,69157.0
2022-03-15 12:25:00,34.4,34.42,34.33,34.4,97908.0,32.8803,32.8995,32.8134,32.8803,97908.0
2022-03-15 12:30:00,34.4,34.42,34.36,34.37,67403.0,32.8803,32.8995,32.8421,32.8517,67403.0
2022-03-15 12:35:00,34.38,34.41,34.28,34.39,1154649.0,32.8612,32.8899,32.7656,32.8708,1154649.0
2022-03-15 12:40:00,34.39,34.39,34.3,34.34,124499.0,32.8708,32.8708,32.7848,32.823,124499.0
2022-03-15 12:45:00,34.34,34.39,34.31,34.34,118010.0,32.823,32.8708,32.7943,32.823,118010.0
2022-03-15 12:50:00,34.34,34.35,34.24,34.27,77966.0,32.823,32.8326,32.7274,32.7561,77966.0
2022-03-15 12:55:00,34.27,34.39,34.27,34.37,174440.0,32.7561,32.8708,32.7561,32.8517,174440.0
2022-03-15 13:00:00,34.37,34.39,34.33,34.37,127634.0,32.8517,32.8708,32.8134,32.8517,127634.0
2022-03-15 13:05:00,34.37,34.44,34.36,34.43,195770.0,32.8517,32.9186,32.8421,32.909,195770.0
2022-03-15 13:10:00,34.43,34.44,34.35,34.36,214356.0,32.909,32.9186,32.8326,32.8421,214356.0
2022-03-15 13:15:00,34.36,34.38,34.32,34.34,306743.0,32.8421,32.8612,32.8039,32.823,306743.0
2022-03-15 13:20:00,34.34,34.35,34.29,34.34,181958.0,32.823,32.8326,32.7752,32.823,181958.0
2022-03-15 13:25:00,34.34,34.41,34.32,34.33,231097.0,32.823,32.8899,32.8039,32.8134,231097.0
2022-03-15 13:30:00,34.33,34.35,34.26,34.28,112477.0,32.8134,32.8326,32.7465,32.7656,112477.0
2022-03-15 13:35:00,34.29,34.31,34.24,34.29,193106.0,32.7752,32.7943,32.7274,32.7752,193106.0
2022-03-15 13:40:00,34.29,34.35,34.26,34.32,89731.0,32.7752,32.8326,32.7465,32.8039,89731.0
2022-03-15 13:45:00,34.33,34.37,34.3,34.36,97850.0,32.8134,32.8517,32.7848,32.8421,97850.0
2022-03-15 13:50:00,34.36,34.41,34.35,34.4,339192.0,32.8421,32.8899,32.8326,32.8803,339192.0
2022-03-15 13:55:00,34.4,34.43,34.33,34.34,248574.0,32.8803,32.909,32.8134,32.823,248574.0
2022-03-15 14:00:00,34.34,34.4,34.32,34.33,299393.0,32.823,32.8803,32.8039,32.8134,299393.0
2022-03-15 14:05:00,34.34,34.44,34.32,34.41,87898.0,32.823,32.9186,32.8039,32.8899,87898.0
2022-03-15 14:10:00,34.41,34.43,34.36,34.36,75787.0,32.8899,32.909,32.8421,32.8421,75787.0
2022-03-15 14:15:00,34.37,34.37,34.3,34.33,86789.0,32.8517,32.8517,32.7848,32.8134,86789.0
2022-03-15 14:20:00,34.32,34.36,34.29,34.32,189344.0,32.8039,32.8421,32.7752,32.8039,189344.0
2022-03-15 14:25:00,34.32,34.36,34.31,34.36,293093.0,32.8039,32.8421,32.7943,32.8421,293093.0
2022-03-15 14:30:00,34.36,34.41,34.31,34.39,200784.0,32.8421,32.8899,32.7943,32.8708,200784.0
2022-03-15 14:35:00,34.39,34.4,34.35,34.37,118692.0,32.8708,32.8803,32.8326,32.8517,118692.0
2022-03-15 14:40:00,34.37,34.46,34.3,34.44,1137627.0,32.8517,32.9377,32.7848,32.9186,1137627.0
2022-03-15 14:45:00,34.44,34.47,34.43,34.47,263316.0,32.9186,32.9473,32.909,32.9473,263316.0
2022-03-15 14:50:00,34.47,34.49,34.45,34.47,204240.0,32.9473,32.9664,32.9281,32.9473,204240.0
2022-03-15 14:55:00,34.47,34.49,34.44,34.46,734352.0,32.9473,32.9664,32.9186,32.9377,734352.0
2022-03-15 15:00:00,34.45,34.56,34.43,34.55,303173.0,32.9281,33.0333,32.909,33.0237,303173.0
2022-03-15 15:05:00,34.54,34.57,34.52,34.55,163459.0,33.0142,33.0428,32.995,33.0237,163459.0
2022-03-15 15:10:00,34.55,34.58,34.46,34.47,440294.0,33.0237,33.0524,32.9377,32.9473,440294.0
2022-03-15 15:15:00,34.47,34.52,34.46,34.5,268527.0,32.9473,32.995,32.9377,32.9759,268527.0
2022-03-15 15:20:00,34.5,34.59,34.49,34.51,351223.0,32.9759,33.062,32.9664,32.9855,351223.0
2022-03-15 15:25:00,34.52,34.52,34.49,34.49,336540.0,32.995,32.995,32.9664,32.9664,336540.0
2022-03-15 15:30:00,34.5,34.54,34.47,34.5,354321.0,32.9759,33.0142,32.9473,32.9759,354321.0
2022-03-15 15:35:00,34.5,34.5,34.44,34.45,319118.0,32.9759,32.9759,32.9186,32.9281,319118.0
2022-03-15 15:40:00,34.45,34.47,34.42,34.45,574784.0,32.9281,32.9473,32.8995,32.9281,574784.0
2022-03-15 15:45:00,34.45,34.52,34.43,34.52,745185.0,32.9281,32.995,32.909,32.995,745185.0
2022-03-15 15:50:00,34.51,34.6,34.5,34.52,895916.0,32.9855,33.0715,32.9759,32.995,895916.0
2022-03-15 15:55:00,34.52,34.52,34.35,34.36,1426912.0,32.995,32.995,32.8326,32.8421,1426912.0
2022-03-16 09:30:00,34.65,34.92,34.45,34.81,393784.0,33.1193,33.3774,32.9281,33.2722,393784.0
2022-03-16 09:35:00,34.8,35.04,34.7,34.94,419367.0,33.2627,33.4921,33.1671,33.3965,419367.0
2022-03-16 09:40:00,34.94,34.99,34.72,34.87,259431.0,33.3965,33.4443,33.1862,33.3296,259431.0
2022-03-16 09:45:00,34.87,34.98,34.71,34.72,312910.0,33.3296,33.4347,33.1767,33.1862,312910.0
2022-03-16 09:50:00,34.72,34.74,34.49,34.49,234624.0,33.1862,33.2053,32.9664,32.9664,234624.0
2022-03-16 09:55:00,34.5,34.68,34.49,34.66,214482.0,32.9759,33.148,32.9664,33.1289,214482.0
2022-03-16 10:00:00,34.66,34.67,34.46,34.49,277896.0,33.1289,33.1384,32.9377,32.9664,277896.0
2022-03-16 10:05:00,34.5,34.55,34.45,34.51,295905.0,32.9759,33.0237,32.9281,32.9855,295905.0
2022-03-16 10:10:00,34.51,34.61,34.49,34.57,235999.0,32.9855,33.0811,32.9664,33.0428,235999.0
2022-03-16 10:15:00,34.58,34.76,34.57,34.73,277579.0,33.0524,33.2244,33.0428,33.1958,277579.0
2022-03-16 10:20:00,34.73,34.78,34.69,34.73,241873.0,33.1958,33.2436,33.1575,33.1958,241873.0
2022-03-16 10:25:00,34.74,34.82,34.72,34.74,203857.0,33.2053,33.2818,33.1862,33.2053,203857.0
2022-03-16 10:30:00,34.75,34.77,34.71,34.75,178948.0,33.2149,33.234,33.1767,33.2149,178948.0
2022-03-16 10:35:00,34.76,34.83,34.73,34.77,107952.0,33.2244,33.2913,33.1958,33.234,107952.0
2022-03-16 10:40:00,34.78,34.83,34.75,34.77,382757.0,33.2436,33.2913,33.2149,33.234,382757.0
2022-03-16 10:45:00,34.78,34.81,34.75,34.77,141402.0,33.2436,33.2722,33.2149,33.234,141402.0
2022-03-16 10:50:00,34.77,34.78,34.72,34.75,302483.0,33.234,33.2436,33.1862,33.2149,302483.0
2022-03-16 10:55:00,34.75,34.95,34.74,34.94,406562.0,33.2149,33.406,33.2053,33.3965,406562.0
2022-03-16 11:00:00,34.95,35.1,34.87,35.1,254524.0,33.406,33.5494,33.3296,33.5494,254524.0
2022-03-16 11:05:00,35.1,35.11,35.02,35.04,106305.0,33.5494,33.559,33.473,33.4921,106305.0
2022-03-16 11:10:00,35.04,35.08,35.0,35.05,112352.0,33.4921,33.5303,33.4538,33.5016,112352.0
2022-03-16 11:15:00,35.05,35.06,34.9,34.92,175612.0,33.5016,33.5112,33.3583,33.3774,175612.0
2022-03-16 11:20:00,34.93,34.95,34.88,34.95,90415.0,33.3869,33.406,33.3391,33.406,90415.0
2022-03-16 11:25:00,34.95,34.96,34.88,34.93,195978.0,33.406,33.4156,33.3391,33.3869,195978.0
2022-03-16 11:30:00,34.92,34.95,34.9,34.94,118726.0,33.3774,33.406,33.3583,33.3965,118726.0
2022-03-16 11:35:00,34.94,34.96,34.9,34.95,109180.0,33.3965,33.4156,33.3583,33.406,109180.0
2022-03-16 11:40:00,34.95,34.98,34.92,34.97,105475.0,33.406,33.4347,33.3774,33.4252,105475.0
2022-03-16 11:45:00,34.97,35.01,34.95,35.0,209021.0,33.4252,33.4634,33.406,33.4538,209021.0
2022-03-16 11:50:00,35.0,35.03,34.99,35.01,70301.0,33.4538,33.4825,33.4443,33.4634,70301.0
2022-03-16 11:55:00,35.02,35.03,34.99,35.0,128281.0,33.473,33.4825,33.4443,33.4538,128281.0
2022-03-16 12:00:00,35.0,35.03,34.96,35.02,96765.0,33.4538,33.4825,33.4156,33.473,96765.0
2022-03-16 12:05:00,35.02,35.02,34.96,34.96,112134.0,33.473,33.473,33.4156,33.4156,112134.0
2022-03-16 12:10:00,34.96,34.96,34.9,34.92,110972.0,33.4156,33.4156,33.3583,33.3774,110972.0
2022-03-16 12:15:00,34.92,34.95,34.91,34.93,307146.0,33.3774,33.406,33.3678,33.3869,307146.0
2022-03-16 12:20:00,34.94,34.94,34.91,34.93,154341.0,33.3965,33.3965,33.3678,33.3869,154341.0
2022-03-16 12:25:00,34.92,34.95,34.9,34.93,185923.0,33.3774,33.406,33.3583,33.3869,185923.0
2022-03-16 12:30:00,34.93,35.08,34.93,35.05,246945.0,33.3869,33.5303,33.3869,33.5016,246945.0
2022-03-16 12:35:00,35.05,35.06,34.99,35.0,113508.0,33.5016,33.5112,33.4443,33.4538,113508.0
2022-03-16 12:40:00,34.99,35.01,34.98,35.0,133167.0,33.4443,33.4634,33.4347,33.4538,133167.0
2022-03-16 12:45:00,35.0,35.0,34.93,34.96,2153643.0,33.4538,33.4538,33.3869,33.4156,2153643.0
2022-03-16 12:50:00,34.95,35.04,34.94,35.01,235855.0,33.406,33.4921,33.3965,33.4634,235855.0
2022-03-16 12:55:00,35.0,35.07,34.99,35.07,74066.0,33.4538,33.5207,33.4443,33.5207,74066.0
2022-03-16 13:00:00,35.07,35.09,35.04,35.06,117972.0,33.5207,33.5399,33.4921,33.5112,117972.0
2022-03-16 13:05:00,35.05,35.15,35.04,35.14,160806.0,33.5016,33.5972,33.4921,33.5877,160806.0
2022-03-16 13:10:00,35.14,35.27,35.12,35.25,128354.0,33.5877,33.7119,33.5685,33.6928,128354.0
2022-03-16 13:15:00,35.26,35.37,35.25,35.34,213339.0,33.7024,33.8075,33.6928,33.7788,213339.0
2022-03-16 13:20:00,35.35,35.36,35.28,35.29,100866.0,33.7884,33.7979,33.7215,33.731,100866.0
2022-03-16 13:25:00,35.28,35.29,35.24,35.24,151674.0,33.7215,33.731,33.6832,33.6832,151674.0
2022-03-16 13:30:00,35.24,35.37,35.24,35.37,139629.0,33.6832,33.8075,33.6832,33.8075,139629.0
2022-03-16 13:35:00,35.36,35.41,35.34,35.37,133970.0,33.7979,33.8457,33.7788,33.8075,133970.0
2022-03-16 13:40:00,35.37,35.37,35.32,35.34,77702.0,33.8075,33.8075,33.7597,33.7788,77702.0
2022-03-16 13:45:00,35.35,35.38,35.32,35.37,90499.0,33.7884,33.8171,33.7597,33.8075,90499.0
2022-03-16 13:50:00,35.37,35.4,35.35,35.4,107699.0,33.8075,33.8362,33.7884,33.8362,107699.0
2022-03-16 13:55:00,35.39,35.42,35.36,35.38,151125.0,33.8266,33.8553,33.7979,33.8171,151125.0
2022-03-16 14:00:00,35.37,35.38,35.13,35.14,218299.0,33.8075,33.8171,33.5781,33.5877,218299.0
2022-03-16 14:05:00,35.15,35.16,34.97,34.97,120671.0,33.5972,33.6068,33.4252,33.4252,120671.0
2022-03-16 14:10:00,34.97,35.02,34.9,34.92,220925.0,33.4252,33.473,33.3583,33.3774,220925.0
2022-03-16 14:15:00,34.92,35.08,34.91,35.08,204206.0,33.3774,33.5303,33.3678,33.5303,204206.0
2022-03-16 14:20:00,35.07,35.07,34.97,34.98,185665.0,33.5207,33.5207,33.4252,33.4347,185665.0
2022-03-16 14:25:00,34.98,35.0,34.84,34.85,172308.0,33.4347,33.4538,33.3009,33.3105,172308.0
2022-03-16 14:30:00,34.85,34.85,34.74,34.79,222686.0,33.3105,33.3105,33.2053,33.2531,222686.0
2022-03-16 14:35:00,34.79,34.88,34.76,34.88,159284.0,33.2531,33.3391,33.2244,33.3391,159284.0
2022-03-16 14:40:00,34.87,35.02,34.86,35.0,235684.0,33.3296,33.473,33.32,33.4538,235684.0
2022-03-16 14:45:00,35.0,35.07,34.91,34.96,186716.0,33.4538,33.5207,33.3678,33.4156,186716.0
2022-03-16 14:50:00,34.96,35.03,34.9,35.02,183630.0,33.4156,33.4825,33.3583,33.473,183630.0
2022-03-16 14:55:00,35.02,35.13,35.01,35.06,258925.0,33.473,33.5781,33.4634,33.5112,258925.0
2022-03-16 15:00:00,35.07,35.21,35.07,35.2,250934.0,33.5207,33.6546,33.5207,33.645,250934.0
2022-03-16 15:05:00,35.2,35.28,35.12,35.18,279503.0,33.645,33.7215,33.5685,33.6259,279503.0
2022-03-16 15:10:00,35.18,35.24,35.15,35.2,166431.0,33.6259,33.6832,33.5972,33.645,166431.0
2022-03-16 15:15:00,35.21,35.35,35.17,35.34,244830.0,33.6546,33.7884,33.6163,33.7788,244830.0
2022-03-16 15:20:00,35.34,35.47,35.3,35.41,356701.0,33.7788,33.9031,33.7406,33.8457,356701.0
2022-03-16 15:25:00,35.42,35.45,35.36,35.38,225383.0,33.8553,33.884,33.7979,33.8171,225383.0
2022-03-16 15:30:00,35.38,35.38,35.28,35.32,293490.0,33.8171,33.8171,33.7215,33.7597,293490.0
2022-03-16 15:35:00,35.31,35.4,35.31,35.37,192795.0,33.7501,33.8362,33.7501,33.8075,192795.0
2022-03-16 15:40:00,35.37,35.38,35.3,35.33,301299.0,33.8075,33.8171,33.7406,33.7693,301299.0
2022-03-16 15:45:00,35.32,35.44,35.29,35.43,427524.0,33.7597,33.8744,33.731,33.8648,427524.0
2022-03-16 15:50:00,35.43,35.47,35.4,35.45,549403.0,33.8648,33.9031,33.8362,33.884,549403.0
2022-03-16 15:55:00,35.45,35.62,35.45,35.62,1110440.0,33.884,34.0465,33.884,34.0465,1110440.0
2022-03-17 09:30:00,36.05,36.31,35.81,35.84,624055.0,34.4575,34.706,34.2281,34.2567,624055.0
2022-03-17 09:35:00,35.86,35.96,35.56,35.62,287143.0,34.2758,34.3714,33.9891,34.0465,287143.0
2022-03-17 09:40:00,35.62,35.62,35.35,35.38,219483.0,34.0465,34.0465,33.7884,33.8171,219483.0
2022-03-17 09:45:00,35.38,35.76,35.34,35.69,193043.0,33.8171,34.1803,33.7788,34.1134,193043.0
2022-03-17 09:50:00,35.69,35.7,35.51,35.55,128048.0,34.1134,34.1229,33.9413,33.9795,128048.0
2022-03-17 09:55:00,35.55,35.59,35.49,35.52,170596.0,33.9795,34.0178,33.9222,33.9509,170596.0
2022-03-17 10:00:00,35.53,35.62,35.48,35.52,133628.0,33.9604,34.0465,33.9126,33.9509,133628.0
2022-03-17 10:05:00,35.52,35.64,35.5,35.64,151144.0,33.9509,34.0656,33.9318,34.0656,151144.0
2022-03-17 10:10:00,35.63,35.64,35.43,35.48,164057.0,34.056,34.0656,33.8648,33.9126,164057.0
2022-03-17 10:15:00,35.48,35.63,35.48,35.55,138356.0,33.9126,34.056,33.9126,33.9795,138356.0
2022-03-17 10:20:00,35.55,35.56,35.42,35.47,142583.0,33.9795,33.9891,33.8553,33.9031,142583.0
2022-03-17 10:25:00,35.47,35.54,35.47,35.51,102748.0,33.9031,33.97,33.9031,33.9413,102748.0
2022-03-17 10:30:00,35.51,35.55,35.48,35.5,178715.0,33.9413,33.9795,33.9126,33.9318,178715.0
2022-03-17 10:35:00,35.5,35.51,35.46,35.48,82621.0,33.9318,33.9413,33.8935,33.9126,82621.0
2022-03-17 10:40:00,35.48,35.48,35.34,35.34,123019.0,33.9126,33.9126,33.7788,33.7788,123019.0
2022-03-17 10:45:00,35.35,35.48,35.35,35.48,135758.0,33.7884,33.9126,33.7884,33.9126,135758.0
2022-03-17 10:50:00,35.48,35.62,35.47,35.61,226308.0,33.9126,34.0465,33.9031,34.0369,226308.0
2022-03-17 10:55:00,35.61,35.66,35.58,35.6,117469.0,34.0369,34.0847,34.0082,34.0273,117469.0
2022-03-17 11:00:00,35.6,35.6,35.51,35.52,80394.0,34.0273,34.0273,33.9413,33.9509,80394.0
2022-03-17 11:05:00,35.52,35.53,35.47,35.51,87241.0,33.9509,33.9604,33.9031,33.9413,87241.0
2022-03-17 11:10:00,35.5,35.51,35.47,35.49,95145.0,33.9318,33.9413,33.9031,33.9222,95145.0
2022-03-17 11:15:00,35.49,35.5,35.41,35.43,99439.0,33.9222,33.9318,33.8457,33.8648,99439.0
2022-03-17 11:20:00,35.42,35.51,35.4,35.49,83296.0,33.8553,33.9413,33.8362,33.9222,83296.0
2022-03-17 11:25:00,35.48,35.51,35.43,35.43,63838.0,33.9126,33.9413,33.8648,33.8648,63838.0
2022-03-17 11:30:00,35.43,35.43,35.39,35.41,72096.0,33.8648,33.8648,33.8266,33.8457,72096.0
2022-03-17 11:35:00,35.41,35.41,35.33,35.34,106194.0,33.8457,33.8457,33.7693,33.7788,106194.0
2022-03-17 11:40:00,35.35,35.39,35.33,35.39,150032.0,33.7884,33.8266,33.7693,33.8266,150032.0
2022-03-17 11:45:00,35.38,35.45,35.34,35.45,83670.0,33.8171,33.884,33.7788,33.884,83670.0
2022-03-17 11:50:00,35.45,35.48,35.38,35.47,126473.0,33.884,33.9126,33.8171,33.9031,126473.0
2022-03-17 11:55:00,35.48,35.5,35.45,35.47,91080.0,33.9126,33.9318,33.884,33.9031,91080.0
2022-03-17 12:00:00,35.47,35.49,35.45,35.48,86184.0,33.9031,33.9222,33.884,33.9126,86184.0
2022-03-17 12:05:00,35.48,35.54,35.46,35.49,110469.0,33.9126,33.97,33.8935,33.9222,110469.0
2022-03-17 12:10:00,35.49,35.53,35.47,35.5,128678.0,33.9222,33.9604,33.9031,33.9318,128678.0
2022-03-17 12:15:00,35.5,35.52,35.45,35.48,82717.0,33.9318,33.9509,33.884,33.9126,82717.0
2022-03-17 12:20:00,35.49,35.57,35.49,35.57,95627.0,33.9222,33.9987,33.9222,33.9987,95627.0
2022-03-17 12:25:00,35.57,35.62,35.57,35.61,74430.0,33.9987,34.0465,33.9987,34.0369,74430.0
2022-03-17 12:30:00,35.6,35.77,35.53,35.76,187366.0,34.0273,34.1898,33.9604,34.1803,187366.0
2022-03-17 12:35:00,35.75,35.89,35.75,35.87,165657.0,34.1707,34.3045,34.1707,34.2854,165657.0
2022-03-17 12:40:00,35.88,35.88,35.76,35.77,127731.0,34.295,34.295,34.1803,34.1898,127731.0
2022-03-17 12:45:00,35.78,35.8,35.74,35.79,114807.0,34.1994,34.2185,34.1611,34.2089,114807.0
2022-03-17 12:50:00,35.79,35.83,35.78,35.8,61138.0,34.2089,34.2472,34.1994,34.2185,61138.0
2022-03-17 12:55:00,35.81,35.84,35.77,35.77,55913.0,34.2281,34.2567,34.1898,34.1898,55913.0
2022-03-17 13:00:00,35.77,35.8,35.74,35.79,43697.0,34.1898,34.2185,34.1611,34.2089,43697.0
2022-03-17 13:05:00,35.8,35.8,35.74,35.76,48897.0,34.2185,34.2185,34.1611,34.1803,48897.0
2022-03-17 13:10:00,35.77,35.78,35.74,35.76,46190.0,34.1898,34.1994,34.1611,34.1803,46190.0
2022-03-17 13:15:00,35.77,35.8,35.75,35.8,59714.0,34.1898,34.2185,34.1707,34.2185,59714.0
2022-03-17 13:20:00,35.8,35.83,35.79,35.82,40966.0,34.2185,34.2472,34.2089,34.2376,40966.0
2022-03-17 13:25:00,35.82,35.89,35.81,35.89,93012.0,34.2376,34.3045,34.2281,34.3045,93012.0
2022-03-17 13:30:00,35.89,35.94,35.88,35.94,64382.0,34.3045,34.3523,34.295,34.3523,64382.0
2022-03-17 13:35:00,35.94,35.96,35.92,35.95,91804.0,34.3523,34.3714,34.3332,34.3619,91804.0
2022-03-17 13:40:00,35.95,36.04,35.95,36.0,86358.0,34.3619,34.4479,34.3619,34.4097,86358.0
2022-03-17 13:45:00,36.0,36.01,35.97,35.99,63006.0,34.4097,34.4192,34.381,34.4001,63006.0
2022-03-17 13:50:00,35.99,36.04,35.98,36.03,71796.0,34.4001,34.4479,34.3905,34.4383,71796.0
2022-03-17 13:55:00,36.03,36.03,35.98,35.99,84899.0,34.4383,34.4383,34.3905,34.4001,84899.0
2022-03-17 14:00:00,35.98,36.0,35.96,35.98,76188.0,34.3905,34.4097,34.3714,34.3905,76188.0
2022-03-17 14:05:00,35.98,36.03,35.98,35.99,81156.0,34.3905,34.4383,34.3905,34.4001,81156.0
2022-03-17 14:10:00,35.98,35.99,35.95,35.98,70745.0,34.3905,34.4001,34.3619,34.3905,70745.0
2022-03-17 14:15:00,35.98,36.0,35.95,36.0,76571.0,34.3905,34.4097,34.3619,34.4097,76571.0
2022-03-17 14:20:00,35.99,36.01,35.96,35.97,90144.0,34.4001,34.4192,34.3714,34.381,90144.0
2022-03-17 14:25:00,35.96,35.98,35.92,35.92,84333.0,34.3714,34.3905,34.3332,34.3332,84333.0
2022-03-17 14:30:00,35.92,35.96,35.91,35.96,104604.0,34.3332,34.3714,34.3236,34.3714,104604.0
2022-03-17 14:35:00,35.95,35.97,35.92,35.93,62205.0,34.3619,34.381,34.3332,34.3428,62205.0
2022-03-17 14:40:00,35.93,35.93,35.87,35.91,93614.0,34.3428,34.3428,34.2854,34.3236,93614.0
2022-03-17 14:45:00,35.91,35.94,35.9,35.93,47755.0,34.3236,34.3523,34.3141,34.3428,47755.0
2022-03-17 14:50:00,35.93,35.94,35.87,35.88,63537.0,34.3428,34.3523,34.2854,34.295,63537.0
2022-03-17 14:55:00,35.88,35.94,35.86,35.93,95063.0,34.295,34.3523,34.2758,34.3428,95063.0
2022-03-17 15:00:00,35.93,35.96,35.92,35.95,104772.0,34.3428,34.3714,34.3332,34.3619,104772.0
2022-03-17 15:05:00,35.95,35.96,35.9,35.91,71407.0,34.3619,34.3714,34.3141,34.3236,71407.0
2022-03-17 15:10:00,35.92,35.92,35.83,35.89,139799.0,34.3332,34.3332,34.2472,34.3045,139799.0
2022-03-17 15:15:00,35.89,36.04,35.86,36.02,198523.0,34.3045,34.4479,34.2758,34.4288,198523.0
2022-03-17 15:20:00,36.02,36.11,36.0,36.11,435213.0,34.4288,34.5148,34.4097,34.5148,435213.0
2022-03-17 15:25:00,36.11,36.15,36.1,36.14,520206.0,34.5148,34.553,34.5052,34.5435,520206.0
2022-03-17 15:30:00,36.13,36.15,36.1,36.15,323983.0,34.5339,34.553,34.5052,34.553,323983.0
2022-03-17 15:35:00,36.15,36.17,36.14,36.16,296504.0,34.553,34.5722,34.5435,34.5626,296504.0
2022-03-17 15:40:00,36.16,36.26,36.15,36.26,332275.0,34.5626,34.6582,34.553,34.6582,332275.0
2022-03-17 15:45:00,36.26,36.33,36.25,36.31,827102.0,34.6582,34.7251,34.6486,34.706,827102.0
2022-03-17 15:50:00,36.31,36.31,36.21,36.25,616272.0,34.706,34.706,34.6104,34.6486,616272.0
2022-03-17 15:55:00,36.25,36.31,36.23,36.31,1459941.0,34.6486,34.706,34.6295,34.706,1459941.0
2022-03-18 09:30:00,36.09,36.26,35.92,36.06,2300575.0,34.4957,34.6582,34.3332,34.467,2300575.0
2022-03-18 09:35:00,36.07,36.13,36.0,36.08,173471.0,34.4766,34.5339,34.4097,34.4861,173471.0
2022-03-18 09:40:00,36.08,36.11,35.97,35.97,162757.0,34.4861,34.5148,34.381,34.381,162757.0
2022-03-18 09:45:00,35.97,36.04,35.95,36.04,160355.0,34.381,34.4479,34.3619,34.4479,160355.0
2022-03-18 09:50:00,36.04,36.09,35.94,36.01,119764.0,34.4479,34.4957,34.3523,34.4192,119764.0
2022-03-18 09:55:00,36.02,36.14,36.0,36.14,182761.0,34.4288,34.5435,34.4097,34.5435,182761.0
2022-03-18 10:00:00,36.14,36.21,36.07,36.17,93064.0,34.5435,34.6104,34.4766,34.5722,93064.0
2022-03-18 10:05:00,36.18,36.2,36.13,36.18,73568.0,34.5817,34.6008,34.5339,34.5817,73568.0
2022-03-18 10:10:00,36.18,36.25,36.16,36.18,64954.0,34.5817,34.6486,34.5626,34.5817,64954.0
2022-03-18 10:15:00,36.18,36.2,36.07,36.1,103670.0,34.5817,34.6008,34.4766,34.5052,103670.0
2022-03-18 10:20:00,36.11,36.18,36.1,36.17,63254.0,34.5148,34.5817,34.5052,34.5722,63254.0
2022-03-18 10:25:00,36.17,36.22,36.17,36.17,58157.0,34.5722,34.6199,34.5722,34.5722,58157.0
2022-03-18 10:30:00,36.18,36.33,36.17,36.32,56724.0,34.5817,34.7251,34.5722,34.7155,56724.0
2022-03-18 10:35:00,36.32,36.33,36.18,36.23,90957.0,34.7155,34.7251,34.5817,34.6295,90957.0
2022-03-18 10:40:00,36.23,36.24,36.19,36.2,41695.0,34.6295,34.6391,34.5913,34.6008,41695.0
2022-03-18 10:45:00,36.2,36.23,36.14,36.15,58975.0,34.6008,34.6295,34.5435,34.553,58975.0
2022-03-18 10:50:00,36.15,36.17,36.08,36.17,55864.0,34.553,34.5722,34.4861,34.5722,55864.0
2022-03-18 10:55:00,36.17,36.2,36.05,36.08,117092.0,34.5722,34.6008,34.4575,34.4861,117092.0
2022-03-18 11:00:00,36.08,36.11,36.03,36.03,61925.0,34.4861,34.5148,34.4383,34.4383,61925.0
2022-03-18 11:05:00,36.04,36.05,36.0,36.03,47135.0,34.4479,34.4575,34.4097,34.4383,47135.0
2022-03-18 11:10:00,36.03,36.12,36.02,36.11,88301.0,34.4383,34.5244,34.4288,34.5148,88301.0
2022-03-18 11:15:00,36.11,36.19,36.1,36.18,69268.0,34.5148,34.5913,34.5052,34.5817,69268.0
2022-03-18 11:20:00,36.17,36.17,36.08,36.11,48258.0,34.5722,34.5722,34.4861,34.5148,48258.0
2022-03-18 11:25:00,36.11,36.12,36.02,36.02,63090.0,34.5148,34.5244,34.4288,34.4288,63090.0
2022-03-18 11:30:00,36.02,36.07,36.0,36.05,37490.0,34.4288,34.4766,34.4097,34.4575,37490.0
2022-03-18 11:35:00,36.05,36.15,36.01,36.05,306502.0,34.4575,34.553,34.4192,34.4575,306502.0
2022-03-18 11:40:00,36.04,36.13,36.02,36.07,145634.0,34.4479,34.5339,34.4288,34.4766,145634.0
2022-03-18 11:45:00,36.07,36.09,36.04,36.05,40752.0,34.4766,34.4957,34.4479,34.4575,40752.0
2022-03-18 11:50:00,36.06,36.07,35.99,36.0,111931.0,34.467,34.4766,34.4001,34.4097,111931.0
2022-03-18 11:55:00,36.01,36.1,36.0,36.07,78103.0,34.4192,34.5052,34.4097,34.4766,78103.0
2022-03-18 12:00:00,36.07,36.09,36.02,36.08,48567.0,34.4766,34.4957,34.4288,34.4861,48567.0
2022-03-18 12:05:00,36.08,36.1,36.06,36.07,45196.0,34.4861,34.5052,34.467,34.4766,45196.0
2022-03-18 12:10:00,36.07,36.1,36.0,36.08,98086.0,34.4766,34.5052,34.4097,34.4861,98086.0
2022-03-18 12:15:00,36.09,36.13,36.08,36.08,45684.0,34.4957,34.5339,34.4861,34.4861,45684.0
2022-03-18 12:20:00,36.08,36.11,36.06,36.09,36544.0,34.4861,34.5148,34.467,34.4957,36544.0
2022-03-18 12:25:00,36.09,36.1,36.05,36.07,57115.0,34.4957,34.5052,34.4575,34.4766,57115.0
2022-03-18 12:30:00,36.07,36.12,36.07,36.11,56601.0,34.4766,34.5244,34.4766,34.5148,56601.0
2022-03-18 12:35:00,36.1,36.14,36.09,36.11,55289.0,34.5052,34.5435,34.4957,34.5148,55289.0
2022-03-18 12:40:00,36.12,36.14,36.08,36.12,89612.0,34.5244,34.5435,34.4861,34.5244,89612.0
2022-03-18 12:45:00,36.12,36.17,36.09,36.15,163304.0,34.5244,34.5722,34.4957,34.553,163304.0
2022-03-18 12:50:00,36.15,36.18,36.12,36.16,71003.0,34.553,34.5817,34.5244,34.5626,71003.0
2022-03-18 12:55:00,36.16,36.19,36.14,36.17,86691.0,34.5626,34.5913,34.5435,34.5722,86691.0
2022-03-18 13:00:00,36.18,36.19,36.14,36.15,63091.0,34.5817,34.5913,34.5435,34.553,63091.0
2022-03-18 13:05:00,36.15,36.2,36.14,36.2,30116.0,34.553,34.6008,34.5435,34.6008,30116.0
2022-03-18 13:10:00,36.2,36.22,36.17,36.18,112067.0,34.6008,34.6199,34.5722,34.5817,112067.0
2022-03-18 13:15:00,36.18,36.18,36.13,36.14,52570.0,34.5817,34.5817,34.5339,34.5435,52570.0
2022-03-18 13:20:00,36.14,36.17,36.12,36.16,63308.0,34.5435,34.5722,34.5244,34.5626,63308.0
2022-03-18 13:25:00,36.16,36.21,36.16,36.2,330752.0,34.5626,34.6104,34.5626,34.6008,330752.0
2022-03-18 13:30:00,36.21,36.26,36.19,36.25,69344.0,34.6104,34.6582,34.5913,34.6486,69344.0
2022-03-18 13:35:00,36.25,36.32,36.24,36.29,87502.0,34.6486,34.7155,34.6391,34.6869,87502.0
2022-03-18 13:40:00,36.29,36.3,36.26,36.27,122686.0,34.6869,34.6964,34.6582,34.6677,122686.0
2022-03-18 13:45:00,36.27,36.31,36.22,36.22,497094.0,34.6677,34.706,34.6199,34.6199,497094.0
2022-03-18 13:50:00,36.23,36.25,36.13,36.15,71611.0,34.6295,34.6486,34.5339,34.553,71611.0
2022-03-18 13:55:00,36.14,36.2,36.14,36.16,196818.0,34.5435,34.6008,34.5435,34.5626,196818.0
2022-03-18 14:00:00,36.16,36.2,36.15,36.16,64528.0,34.5626,34.6008,34.553,34.5626,64528.0
2022-03-18 14:05:00,36.16,36.2,36.15,36.16,74217.0,34.5626,34.6008,34.553,34.5626,74217.0
2022-03-18 14:10:00,36.16,36.17,36.14,36.16,599196.0,34.5626,34.5722,34.5435,34.5626,599196.0
2022-03-18 14:15:00,36.16,36.2,36.14,36.15,545947.0,34.5626,34.6008,34.5435,34.553,545947.0
2022-03-18 14:20:00,36.14,36.16,36.07,36.16,268051.0,34.5435,34.5626,34.4766,34.5626,268051.0
2022-03-18 14:25:00,36.16,36.18,36.14,36.18,109486.0,34.5626,34.5817,34.5435,34.5817,109486.0
2022-03-18 14:30:00,36.18,36.19,36.14,36.16,97175.0,34.5817,34.5913,34.5435,34.5626,97175.0
2022-03-18 14:35:00,36.17,36.2,36.15,36.16,82052.0,34.5722,34.6008,34.553,34.5626,82052.0
2022-03-18 14:40:00,36.15,36.16,36.06,36.07,231442.0,34.553,34.5626,34.467,34.4766,231442.0
2022-03-18 14:45:00,36.07,36.08,36.03,36.07,545761.0,34.4766,34.4861,34.4383,34.4766,545761.0
2022-03-18 14:50:00,36.08,36.13,36.07,36.09,83222.0,34.4861,34.5339,34.4766,34.4957,83222.0
2022-03-18 14:55:00,36.09,36.11,36.08,36.1,127833.0,34.4957,34.5148,34.4861,34.5052,127833.0
2022-03-18 15:00:00,36.09,36.21,36.09,36.2,126992.0,34.4957,34.6104,34.4957,34.6008,126992.0
2022-03-18 15:05:00,36.2,36.22,36.19,36.2,103383.0,34.6008,34.6199,34.5913,34.6008,103383.0
2022-03-18 15:10:00,36.2,36.23,36.18,36.22,201677.0,34.6008,34.6295,34.5817,34.6199,201677.0
2022-03-18 15:15:00,36.22,36.24,36.19,36.23,173891.0,34.6199,34.6391,34.5913,34.6295,173891.0
2022-03-18 15:20:00,36.23,36.25,36.19,36.24,214691.0,34.6295,34.6486,34.5913,34.6391,214691.0
2022-03-18 15:25:00,36.23,36.27,36.22,36.23,189568.0,34.6295,34.6677,34.6199,34.6295,189568.0
2022-03-18 15:30:00,36.22,36.26,36.2,36.24,224740.0,34.6199,34.6582,34.6008,34.6391,224740.0
2022-03-18 15:35:00,36.25,36.25,36.19,36.19,370781.0,34.6486,34.6486,34.5913,34.5913,370781.0
2022-03-18 15:40:00,36.19,36.33,36.18,36.33,585968.0,34.5913,34.7251,34.5817,34.7251,585968.0
2022-03-18 15:45:00,36.33,36.35,36.28,36.33,342944.0,34.7251,34.7442,34.6773,34.7251,342944.0
2022-03-18 15:50:00,36.33,36.35,36.19,36.25,1001147.0,34.7251,34.7442,34.5913,34.6486,1001147.0
2022-03-18 15:55:00,36.25,36.34,36.24,36.31,1230227.0,34.6486,34.7346,34.6391,34.706,1230227.0
2022-03-21 09:30:00,36.08,36.56,36.08,36.51,406137.0,34.4861,34.9449,34.4861,34.8971,406137.0
2022-03-21 09:35:00,36.51,36.69,36.5,36.54,299158.0,34.8971,35.0692,34.8876,34.9258,299158.0
2022-03-21 09:40:00,36.54,36.59,36.47,36.55,356901.0,34.9258,34.9736,34.8589,34.9354,356901.0
2022-03-21 09:45:00,36.56,36.94,36.56,36.83,225293.0,34.9449,35.3081,34.9449,35.203,225293.0
2022-03-21 09:50:00,36.83,36.86,36.71,36.72,167556.0,35.203,35.2317,35.0883,35.0979,167556.0
2022-03-21 09:55:00,36.73,36.84,36.72,36.79,111886.0,35.1074,35.2126,35.0979,35.1648,111886.0
2022-03-21 10:00:00,36.78,36.88,36.74,36.83,99270.0,35.1552,35.2508,35.117,35.203,99270.0
2022-03-21 10:05:00,36.82,36.9,36.81,36.9,98169.0,35.1934,35.2699,35.1839,35.2699,98169.0
2022-03-21 10:10:00,36.9,36.97,36.83,36.87,101861.0,35.2699,35.3368,35.203,35.2412,101861.0
2022-03-21 10:15:00,36.88,36.99,36.81,36.98,103935.0,35.2508,35.3559,35.1839,35.3464,103935.0
2022-03-21 10:20:00,36.98,37.06,36.96,37.0,140634.0,35.3464,35.4228,35.3273,35.3655,140634.0
2022-03-21 10:25:00,37.01,37.08,36.96,37.08,113952.0,35.375,35.442,35.3273,35.442,113952.0
2022-03-21 10:30:00,37.08,37.09,36.99,36.99,109786.0,35.442,35.4515,35.3559,35.3559,109786.0
2022-03-21 10:35:00,37.0,37.04,36.94,36.96,98440.0,35.3655,35.4037,35.3081,35.3273,98440.0
2022-03-21 10:40:00,36.95,36.97,36.92,36.97,52759.0,35.3177,35.3368,35.289,35.3368,52759.0
2022-03-21 10:45:00,36.97,36.97,36.89,36.91,56097.0,35.3368,35.3368,35.2603,35.2795,56097.0
2022-03-21 10:50:00,36.9,36.94,36.87,36.9,80476.0,35.2699,35.3081,35.2412,35.2699,80476.0
2022-03-21 10:55:00,36.9,36.91,36.84,36.86,69511.0,35.2699,35.2795,35.2126,35.2317,69511.0
2022-03-21 11:00:00,36.87,36.9,36.83,36.86,47085.0,35.2412,35.2699,35.203,35.2317,47085.0
2022-03-21 11:05:00,36.86,36.87,36.78,36.79,86455.0,35.2317,35.2412,35.1552,35.1648,86455.0
2022-03-21 11:10:00,36.79,36.83,36.76,36.77,77363.0,35.1648,35.203,35.1361,35.1456,77363.0
2022-03-21 11:15:00,36.78,36.81,36.74,36.76,204657.0,35.1552,35.1839,35.117,35.1361,204657.0
2022-03-21 11:20:00,36.75,36.78,36.71,36.77,87478.0,35.1265,35.1552,35.0883,35.1456,87478.0
2022-03-21 11:25:00,36.77,36.84,36.77,36.8,98154.0,35.1456,35.2126,35.1456,35.1743,98154.0
2022-03-21 11:30:00,36.8,36.83,36.75,36.76,97988.0,35.1743,35.203,35.1265,35.1361,97988.0
2022-03-21 11:35:00,36.77,36.78,36.7,36.7,99027.0,35.1456,35.1552,35.0787,35.0787,99027.0
2022-03-21 11:40:00,36.7,36.71,36.6,36.61,76079.0,35.0787,35.0883,34.9832,34.9927,76079.0
2022-03-21 11:45:00,36.61,36.67,36.6,36.63,67553.0,34.9927,35.0501,34.9832,35.0118,67553.0
2022-03-21 11:50:00,36.64,36.69,36.63,36.68,86165.0,35.0214,35.0692,35.0118,35.0596,86165.0
2022-03-21 11:55:00,36.67,36.72,36.65,36.68,69025.0,35.0501,35.0979,35.0309,35.0596,69025.0
2022-03-21 12:00:00,36.68,36.69,36.61,36.61,54481.0,35.0596,35.0692,34.9927,34.9927,54481.0
2022-03-21 12:05:00,36.61,36.72,36.58,36.7,60818.0,34.9927,35.0979,34.964,35.0787,60818.0
2022-03-21 12:10:00,36.7,36.74,36.68,36.73,64446.0,35.0787,35.117,35.0596,35.1074,64446.0
2022-03-21 12:15:00,36.73,36.81,36.72,36.8,68981.0,35.1074,35.1839,35.0979,35.1743,68981.0
2022-03-21 12:20:00,36.8,36.84,36.78,36.8,68986.0,35.1743,35.2126,35.1552,35.1743,68986.0
2022-03-21 12:25:00,36.81,36.82,36.77,36.8,52877.0,35.1839,35.1934,35.1456,35.1743,52877.0
2022-03-21 12:30:00,36.8,36.81,36.62,36.62,108431.0,35.1743,35.1839,35.0023,35.0023,108431.0
2022-03-21 12:35:00,36.63,36.63,36.55,36.59,70694.0,35.0118,35.0118,34.9354,34.9736,70694.0
2022-03-21 12:40:00,36.6,36.69,36.59,36.68,62963.0,34.9832,35.0692,34.9736,35.0596,62963.0
2022-03-21 12:45:00,36.68,36.71,36.65,36.7,60791.0,35.0596,35.0883,35.0309,35.0787,60791.0
2022-03-21 12:50:00,36.7,36.71,36.59,36.6,51238.0,35.0787,35.0883,34.9736,34.9832,51238.0
2022-03-21 12:55:00,36.59,36.65,36.59,36.64,99485.0,34.9736,35.0309,34.9736,35.0214,99485.0
2022-03-21 13:00:00,36.64,36.65,36.61,36.64,70279.0,35.0214,35.0309,34.9927,35.0214,70279.0
2022-03-21 13:05:00,36.63,36.66,36.61,36.64,108545.0,35.0118,35.0405,34.9927,35.0214,108545.0
2022-03-21 13:10:00,36.64,36.66,36.61,36.64,112763.0,35.0214,35.0405,34.9927,35.0214,112763.0
2022-03-21 13:15:00,36.63,36.64,36.53,36.54,86960.0,35.0118,35.0214,34.9163,34.9258,86960.0
2022-03-21 13:20:00,36.54,36.6,36.52,36.58,41712.0,34.9258,34.9832,34.9067,34.964,41712.0
2022-03-21 13:25:00,36.58,36.63,36.57,36.62,121738.0,34.964,35.0118,34.9545,35.0023,121738.0
2022-03-21 13:30:00,36.62,36.7,36.62,36.69,89811.0,35.0023,35.0787,35.0023,35.0692,89811.0
2022-03-21 13:35:00,36.69,36.72,36.64,36.68,93138.0,35.0692,35.0979,35.0214,35.0596,93138.0
2022-03-21 13:40:00,36.67,36.67,36.58,36.61,48289.0,35.0501,35.0501,34.964,34.9927,48289.0
2022-03-21 13:45:00,36.61,36.62,36.59,36.62,51642.0,34.9927,35.0023,34.9736,35.0023,51642.0
2022-03-21 13:50:00,36.62,36.64,36.58,36.63,62776.0,35.0023,35.0214,34.964,35.0118,62776.0
2022-03-21 13:55:00,36.63,36.67,36.6,36.67,64255.0,35.0118,35.0501,34.9832,35.0501,64255.0
2022-03-21 14:00:00,36.68,36.7,36.63,36.65,62717.0,35.0596,35.0787,35.0118,35.0309,62717.0
2022-03-21 14:05:00,36.64,36.67,36.61,36.66,81869.0,35.0214,35.0501,34.9927,35.0405,81869.0
2022-03-21 14:10:00,36.66,36.66,36.58,36.59,87875.0,35.0405,35.0405,34.964,34.9736,87875.0
2022-03-21 14:15:00,36.6,36.63,36.58,36.63,45251.0,34.9832,35.0118,34.964,35.0118,45251.0
2022-03-21 14:20:00,36.63,36.7,36.62,36.68,79586.0,35.0118,35.0787,35.0023,35.0596,79586.0
2022-03-21 14:25:00,36.68,36.71,36.65,36.7,77382.0,35.0596,35.0883,35.0309,35.0787,77382.0
2022-03-21 14:30:00,36.7,36.72,36.67,36.69,74616.0,35.0787,35.0979,35.0501,35.0692,74616.0
2022-03-21 14:35:00,36.69,36.7,36.64,36.66,94181.0,35.0692,35.0787,35.0214,35.0405,94181.0
2022-03-21 14:40:00,36.67,36.67,36.62,36.66,108808.0,35.0501,35.0501,35.0023,35.0405,108808.0
2022-03-21 14:45:00,36.66,36.71,36.65,36.66,84891.0,35.0405,35.0883,35.0309,35.0405,84891.0
2022-03-21 14:50:00,36.65,36.71,36.64,36.64,81890.0,35.0309,35.0883,35.0214,35.0214,81890.0
2022-03-21 14:55:00,36.64,36.65,36.59,36.62,108397.0,35.0214,35.0309,34.9736,35.0023,108397.0
2022-03-21 15:00:00,36.62,36.63,36.59,36.59,81797.0,35.0023,35.0118,34.9736,34.9736,81797.0
2022-03-21 15:05:00,36.59,36.64,36.58,36.63,103294.0,34.9736,35.0214,34.964,35.0118,103294.0
2022-03-21 15:10:00,36.64,36.68,36.63,36.68,85808.0,35.0214,35.0596,35.0118,35.0596,85808.0
2022-03-21 15:15:00,36.68,36.73,36.67,36.68,120887.0,35.0596,35.1074,35.0501,35.0596,120887.0
2022-03-21 15:20:00,36.67,36.78,36.66,36.77,154290.0,35.0501,35.1552,35.0405,35.1456,154290.0
2022-03-21 15:25:00,36.77,36.81,36.75,36.8,186212.0,35.1456,35.1839,35.1265,35.1743,186212.0
2022-03-21 15:30:00,36.8,36.85,36.78,36.82,557328.0,35.1743,35.2221,35.1552,35.1934,557328.0
2022-03-21 15:35:00,36.82,36.83,36.63,36.63,201742.0,35.1934,35.203,35.0118,35.0118,201742.0
2022-03-21 15:40:00,36.64,36.7,36.6,36.65,283733.0,35.0214,35.0787,34.9832,35.0309,283733.0
2022-03-21 15:45:00,36.65,36.68,36.62,36.66,268242.0,35.0309,35.0596,35.0023,35.0405,268242.0
2022-03-21 15:50:00,36.67,36.85,36.66,36.84,542748.0,35.0501,35.2221,35.0405,35.2126,542748.0
2022-03-21 15:55:00,36.84,36.87,36.8,36.86,1005946.0,35.2126,35.2412,35.1743,35.2317,1005946.0
2022-03-22 09:30:00,36.9,36.98,36.63,36.8,301381.0,35.2699,35.3464,35.0118,35.1743,301381.0
2022-03-22 09:35:00,36.82,36.9,36.67,36.7,140226.0,35.1934,35.2699,35.0501,35.0787,140226.0
2022-03-22 09:40:00,36.72,37.05,36.7,36.91,131032.0,35.0979,35.4133,35.0787,35.2795,131032.0
2022-03-22 09:45:00,36.9,36.98,36.88,36.94,86543.0,35.2699,35.3464,35.2508,35.3081,86543.0
2022-03-22 09:50:00,36.94,37.02,36.91,37.0,137923.0,35.3081,35.3846,35.2795,35.3655,137923.0
2022-03-22 09:55:00,37.0,37.05,36.8,36.8,113740.0,35.3655,35.4133,35.1743,35.1743,113740.0
2022-03-22 10:00:00,36.81,36.82,36.68,36.76,99488.0,35.1839,35.1934,35.0596,35.1361,99488.0
2022-03-22 10:05:00,36.76,36.88,36.74,36.84,113203.0,35.1361,35.2508,35.117,35.2126,113203.0
2022-03-22 10:10:00,36.84,36.9,36.81,36.84,88409.0,35.2126,35.2699,35.1839,35.2126,88409.0
2022-03-22 10:15:00,36.84,36.85,36.7,36.75,89613.0,35.2126,35.2221,35.0787,35.1265,89613.0
2022-03-22 10:20:00,36.74,36.8,36.73,36.78,59040.0,35.117,35.1743,35.1074,35.1552,59040.0
2022-03-22 10:25:00,36.78,36.84,36.77,36.84,138384.0,35.1552,35.2126,35.1456,35.2126,138384.0
2022-03-22 10:30:00,36.84,36.93,36.79,36.92,125235.0,35.2126,35.2986,35.1648,35.289,125235.0
2022-03-22 10:35:00,36.93,36.93,36.81,36.84,70289.0,35.2986,35.2986,35.1839,35.2126,70289.0
2022-03-22 10:40:00,36.84,36.87,36.74,36.77,80452.0,35.2126,35.2412,35.117,35.1456,80452.0
2022-03-22 10:45:00,36.77,36.8,36.74,36.8,70345.0,35.1456,35.1743,35.117,35.1743,70345.0
2022-03-22 10:50:00,36.8,36.85,36.79,36.85,151345.0,35.1743,35.2221,35.1648,35.2221,151345.0
2022-03-22 10:55:00,36.84,36.84,36.7,36.76,201975.0,35.2126,35.2126,35.0787,35.1361,201975.0
2022-03-22 11:00:00,36.77,36.78,36.67,36.69,133757.0,35.1456,35.1552,35.0501,35.0692,133757.0
2022-03-22 11:05:00,36.7,36.7,36.64,36.68,350361.0,35.0787,35.0787,35.0214,35.0596,350361.0
2022-03-22 11:10:00,36.69,36.71,36.56,36.63,191660.0,35.0692,35.0883,34.9449,35.0118,191660.0
2022-03-22 11:15:00,36.62,36.69,36.62,36.65,961044.0,35.0023,35.0692,35.0023,35.0309,961044.0
2022-03-22 11:20:00,36.65,36.87,36.64,36.87,62244.0,35.0309,35.2412,35.0214,35.2412,62244.0
2022-03-22 11:25:00,36.87,36.88,36.79,36.82,78414.0,35.2412,35.2508,35.1648,35.1934,78414.0
2022-03-22 11:30:00,36.82,36.82,36.76,36.79,48867.0,35.1934,35.1934,35.1361,35.1648,48867.0
2022-03-22 11:35:00,36.79,36.79,36.74,36.77,52261.0,35.1648,35.1648,35.117,35.1456,52261.0
2022-03-22 11:40:00,36.77,36.8,36.75,36.76,61314.0,35.1456,35.1743,35.1265,35.1361,61314.0
2022-03-22 11:45:00,36.76,36.83,36.75,36.82,49731.0,35.1361,35.203,35.1265,35.1934,49731.0
2022-03-22 11:50:00,36.82,36.85,36.8,36.84,83930.0,35.1934,35.2221,35.1743,35.2126,83930.0
2022-03-22 11:55:00,36.84,36.91,36.75,36.86,1498759.0,35.2126,35.2795,35.1265,35.2317,1498759.0
2022-03-22 12:00:00,36.85,36.92,36.85,36.9,325666.0,35.2221,35.289,35.2221,35.2699,325666.0
2022-03-22 12:05:00,36.9,36.93,36.89,36.89,57247.0,35.2699,35.2986,35.2603,35.2603,57247.0
2022-03-22 12:10:00,36.9,36.91,36.81,36.82,78185.0,35.2699,35.2795,35.1839,35.1934,78185.0
2022-03-22 12:15:00,36.82,36.82,36.78,36.79,92039.0,35.1934,35.1934,35.1552,35.1648,92039.0
2022-03-22 12:20:00,36.79,36.79,36.69,36.7,178098.0,35.1648,35.1648,35.0692,35.0787,178098.0
2022-03-22 12:25:00,36.7,36.71,36.62,36.63,130551.0,35.0787,35.0883,35.0023,35.0118,130551.0
2022-03-22 12:30:00,36.63,36.63,36.57,36.63,129653.0,35.0118,35.0118,34.9545,35.0118,129653.0
2022-03-22 12:35:00,36.63,36.64,36.6,36.64,100643.0,35.0118,35.0214,34.9832,35.0214,100643.0
2022-03-22 12:40:00,36.63,36.63,36.58,36.59,50088.0,35.0118,35.0118,34.964,34.9736,50088.0
2022-03-22 12:45:00,36.59,36.61,36.57,36.59,60724.0,34.9736,34.9927,34.9545,34.9736,60724.0
2022-03-22 12:50:00,36.59,36.66,36.59,36.66,189647.0,34.9736,35.0405,34.9736,35.0405,189647.0
2022-03-22 12:55:00,36.66,36.66,36.61,36.62,135664.0,35.0405,35.0405,34.9927,35.0023,135664.0
2022-03-22 13:00:00,36.62,36.64,36.61,36.61,58278.0,35.0023,35.0214,34.9927,34.9927,58278.0
2022-03-22 13:05:00,36.62,36.66,36.61,36.64,126929.0,35.0023,35.0405,34.9927,35.0214,126929.0
2022-03-22 13:10:00,36.64,36.69,36.63,36.68,141353.0,35.0214,35.0692,35.0118,35.0596,141353.0
2022-03-22 13:15:00,36.69,36.69,36.63,36.64,78792.0,35.0692,35.0692,35.0118,35.0214,78792.0
2022-03-22 13:20:00,36.64,36.64,36.58,36.64,328308.0,35.0214,35.0214,34.964,35.0214,328308.0
2022-03-22 13:25:00,36.64,36.73,36.64,36.73,75858.0,35.0214,35.1074,35.0214,35.1074,75858.0
2022-03-22 13:30:00,36.73,36.83,36.72,36.82,67541.0,35.1074,35.203,35.0979,35.1934,67541.0
2022-03-22 13:35:00,36.83,36.84,36.74,36.77,157788.0,35.203,35.2126,35.117,35.1456,157788.0
2022-03-22 13:40:00,36.77,36.81,36.76,36.77,156324.0,35.1456,35.1839,35.1361,35.1456,156324.0
2022-03-22 13:45:00,36.78,36.78,36.74,36.77,182963.0,35.1552,35.1552,35.117,35.1456,182963.0
2022-03-22 13:50:00,36.77,36.77,36.72,36.73,101906.0,35.1456,35.1456,35.0979,35.1074,101906.0
2022-03-22 13:55:00,36.73,36.76,36.72,36.73,164027.0,35.1074,35.1361,35.0979,35.1074,164027.0
2022-03-22 14:00:00,36.73,36.75,36.72,36.72,136332.0,35.1074,35.1265,35.0979,35.0979,136332.0
2022-03-22 14:05:00,36.72,36.73,36.69,36.71,397330.0,35.0979,35.1074,35.0692,35.0883,397330.0
2022-03-22 14:10:00,36.71,36.72,36.66,36.66,61073.0,35.0883,35.0979,35.0405,35.0405,61073.0
2022-03-22 14:15:00,36.66,36.67,36.63,36.65,90880.0,35.0405,35.0501,35.0118,35.0309,90880.0
2022-03-22 14:20:00,36.65,36.67,36.59,36.59,127194.0,35.0309,35.0501,34.9736,34.9736,127194.0
2022-03-22 14:25:00,36.59,36.61,36.55,36.57,150703.0,34.9736,34.9927,34.9354,34.9545,150703.0
2022-03-22 14:30:00,36.57,36.6,36.52,36.54,61216.0,34.9545,34.9832,34.9067,34.9258,61216.0
2022-03-22 14:35:00,36.54,36.57,36.49,36.57,89242.0,34.9258,34.9545,34.878,34.9545,89242.0
2022-03-22 14:40:00,36.57,36.61,36.54,36.61,109843.0,34.9545,34.9927,34.9258,34.9927,109843.0
2022-03-22 14:45:00,36.6,36.62,36.59,36.61,125201.0,34.9832,35.0023,34.9736,34.9927,125201.0
2022-03-22 14:50:00,36.6,36.63,36.59,36.62,88511.0,34.9832,35.0118,34.9736,35.0023,88511.0
2022-03-22 14:55:00,36.61,36.63,36.6,36.62,97320.0,34.9927,35.0118,34.9832,35.0023,97320.0
2022-03-22 15:00:00,36.61,36.66,36.6,36.65,137879.0,34.9927,35.0405,34.9832,35.0309,137879.0
2022-03-22 15:05:00,36.65,36.65,36.59,36.61,143407.0,35.0309,35.0309,34.9736,34.9927,143407.0
2022-03-22 15:10:00,36.61,36.61,36.54,36.59,111015.0,34.9927,34.9927,34.9258,34.9736,111015.0
2022-03-22 15:15:00,36.59,36.68,36.59,36.65,113568.0,34.9736,35.0596,34.9736,35.0309,113568.0
2022-03-22 15:20:00,36.65,36.68,36.63,36.68,139477.0,35.0309,35.0596,35.0118,35.0596,139477.0
2022-03-22 15:25:00,36.68,36.69,36.62,36.62,142904.0,35.0596,35.0692,35.0023,35.0023,142904.0
2022-03-22 15:30:00,36.63,36.68,36.6,36.67,181127.0,35.0118,35.0596,34.9832,35.0501,181127.0
2022-03-22 15:35:00,36.66,36.75,36.66,36.71,234672.0,35.0405,35.1265,35.0405,35.0883,234672.0
2022-03-22 15:40:00,36.71,36.72,36.66,36.7,273329.0,35.0883,35.0979,35.0405,35.0787,273329.0
2022-03-22 15:45:00,36.7,36.79,36.69,36.79,377859.0,35.0787,35.1648,35.0692,35.1648,377859.0
2022-03-22 15:50:00,36.79,36.83,36.67,36.69,1568879.0,35.1648,35.203,35.0501,35.0692,1568879.0
2022-03-22 15:55:00,36.7,36.81,36.69,36.8,1598036.0,35.0787,35.1839,35.0692,35.1743,1598036.0
2022-03-23 09:30:00,36.81,36.93,36.7,36.71,412771.0,35.1839,35.2986,35.0787,35.0883,412771.0
2022-03-23 09:35:00,36.72,36.72,36.53,36.6,493824.0,35.0979,35.0979,34.9163,34.9832,493824.0
2022-03-23 09:40:00,36.6,36.6,36.4,36.45,1153422.0,34.9832,34.9832,34.792,34.8398,1153422.0
2022-03-23 09:45:00,36.46,36.49,36.33,36.4,210826.0,34.8493,34.878,34.7251,34.792,210826.0
2022-03-23 09:50:00,36.41,36.49,36.36,36.48,92074.0,34.8016,34.878,34.7538,34.8685,92074.0
2022-03-23 09:55:00,36.48,36.6,36.46,36.5,270338.0,34.8685,34.9832,34.8493,34.8876,270338.0
2022-03-23 10:00:00,36.49,36.5,36.37,36.46,104162.0,34.878,34.8876,34.7633,34.8493,104162.0
2022-03-23 10:05:00,36.47,36.54,36.45,36.47,113122.0,34.8589,34.9258,34.8398,34.8589,113122.0
2022-03-23 10:10:00,36.47,36.51,36.4,36.48,69235.0,34.8589,34.8971,34.792,34.8685,69235.0
2022-03-23 10:15:00,36.49,36.55,36.45,36.45,606599.0,34.878,34.9354,34.8398,34.8398,606599.0
2022-03-23 10:20:00,36.45,36.58,36.44,36.58,156382.0,34.8398,34.964,34.8302,34.964,156382.0
2022-03-23 10:25:00,36.57,36.59,36.49,36.54,141392.0,34.9545,34.9736,34.878,34.9258,141392.0
2022-03-23 10:30:00,36.53,36.68,36.52,36.63,115558.0,34.9163,35.0596,34.9067,35.0118,115558.0
2022-03-23 10:35:00,36.63,36.64,36.53,36.54,355475.0,35.0118,35.0214,34.9163,34.9258,355475.0
2022-03-23 10:40:00,36.54,36.59,36.54,36.57,54971.0,34.9258,34.9736,34.9258,34.9545,54971.0
2022-03-23 10:45:00,36.57,36.68,36.56,36.64,61033.0,34.9545,35.0596,34.9449,35.0214,61033.0
2022-03-23 10:50:00,36.65,36.65,36.58,36.58,41901.0,35.0309,35.0309,34.964,34.964,41901.0
2022-03-23 10:55:00,36.58,36.59,36.56,36.56,32266.0,34.964,34.9736,34.9449,34.9449,32266.0
2022-03-23 11:00:00,36.57,36.64,36.56,36.59,43488.0,34.9545,35.0214,34.9449,34.9736,43488.0
2022-03-23 11:05:00,36.59,36.6,36.52,36.56,295315.0,34.9736,34.9832,34.9067,34.9449,295315.0
2022-03-23 11:10:00,36.57,36.66,36.55,36.66,143349.0,34.9545,35.0405,34.9354,35.0405,143349.0
2022-03-23 11:15:00,36.66,36.71,36.63,36.63,174593.0,35.0405,35.0883,35.0118,35.0118,174593.0
2022-03-23 11:20:00,36.64,36.64,36.54,36.56,45981.0,35.0214,35.0214,34.9258,34.9449,45981.0
2022-03-23 11:25:00,36.57,36.58,36.53,36.58,69748.0,34.9545,34.964,34.9163,34.964,69748.0
2022-03-23 11:30:00,36.56,36.58,36.52,36.53,58750.0,34.9449,34.964,34.9067,34.9163,58750.0
2022-03-23 11:35:00,36.53,36.53,36.48,36.48,51964.0,34.9163,34.9163,34.8685,34.8685,51964.0
2022-03-23 11:40:00,36.49,36.52,36.49,36.52,111039.0,34.878,34.9067,34.878,34.9067,111039.0
2022-03-23 11:45:00,36.52,36.54,36.49,36.53,57209.0,34.9067,34.9258,34.878,34.9163,57209.0
2022-03-23 11:50:00,36.53,36.55,36.49,36.55,85280.0,34.9163,34.9354,34.878,34.9354,85280.0
2022-03-23 11:55:00,36.55,36.56,36.49,36.5,97341.0,34.9354,34.9449,34.878,34.8876,97341.0
2022-03-23 12:00:00,36.5,36.57,36.49,36.49,72192.0,34.8876,34.9545,34.878,34.878,72192.0
2022-03-23 12:05:00,36.5,36.58,36.49,36.57,76961.0,34.8876,34.964,34.878,34.9545,76961.0
2022-03-23 12:10:00,36.56,36.57,36.5,36.51,174608.0,34.9449,34.9545,34.8876,34.8971,174608.0
2022-03-23 12:15:00,36.51,36.6,36.49,36.59,39546.0,34.8971,34.9832,34.878,34.9736,39546.0
2022-03-23 12:20:00,36.59,36.59,36.54,36.55,97260.0,34.9736,34.9736,34.9258,34.9354,97260.0
2022-03-23 12:25:00,36.54,36.55,36.49,36.49,153827.0,34.9258,34.9354,34.878,34.878,153827.0
2022-03-23 12:30:00,36.5,36.53,36.45,36.45,197072.0,34.8876,34.9163,34.8398,34.8398,197072.0
2022-03-23 12:35:00,36.45,36.45,36.37,36.38,137690.0,34.8398,34.8398,34.7633,34.7729,137690.0
2022-03-23 12:40:00,36.39,36.44,36.37,36.43,195083.0,34.7824,34.8302,34.7633,34.8207,195083.0
2022-03-23 12:45:00,36.43,36.44,36.4,36.4,184123.0,34.8207,34.8302,34.792,34.792,184123.0
2022-03-23 12:50:00,36.4,36.45,36.38,36.43,288865.0,34.792,34.8398,34.7729,34.8207,288865.0
2022-03-23 12:55:00,36.44,36.44,36.39,36.41,111245.0,34.8302,34.8302,34.7824,34.8016,111245.0
2022-03-23 13:00:00,36.42,36.44,36.39,36.4,129618.0,34.8111,34.8302,34.7824,34.792,129618.0
2022-03-23 13:05:00,36.41,36.43,36.39,36.4,130878.0,34.8016,34.8207,34.7824,34.792,130878.0
2022-03-23 13:10:00,36.41,36.47,36.39,36.47,85656.0,34.8016,34.8589,34.7824,34.8589,85656.0
2022-03-23 13:15:00,36.48,36.52,36.43,36.44,333383.0,34.8685,34.9067,34.8207,34.8302,333383.0
2022-03-23 13:20:00,36.43,36.45,36.4,36.4,68806.0,34.8207,34.8398,34.792,34.792,68806.0
2022-03-23 13:25:00,36.4,36.42,36.38,36.4,55353.0,34.792,34.8111,34.7729,34.792,55353.0
2022-03-23 13:30:00,36.4,36.44,36.37,36.44,73861.0,34.792,34.8302,34.7633,34.8302,73861.0
2022-03-23 13:35:00,36.45,36.47,36.43,36.45,81659.0,34.8398,34.8589,34.8207,34.8398,81659.0
2022-03-23 13:40:00,36.45,36.48,36.44,36.47,44473.0,34.8398,34.8685,34.8302,34.8589,44473.0
2022-03-23 13:45:00,36.47,36.49,36.42,36.48,84527.0,34.8589,34.878,34.8111,34.8685,84527.0
2022-03-23 13:50:00,36.48,36.59,36.47,36.59,64431.0,34.8685,34.9736,34.8589,34.9736,64431.0
2022-03-23 13:55:00,36.59,36.59,36.5,36.54,154104.0,34.9736,34.9736,34.8876,34.9258,154104.0
2022-03-23 14:00:00,36.54,36.56,36.49,36.5,446664.0,34.9258,34.9449,34.878,34.8876,446664.0
2022-03-23 14:05:00,36.49,36.53,36.48,36.51,92814.0,34.878,34.9163,34.8685,34.8971,92814.0
2022-03-23 14:10:00,36.5,36.51,36.46,36.5,162952.0,34.8876,34.8971,34.8493,34.8876,162952.0
2022-03-23 14:15:00,36.49,36.53,36.49,36.52,184460.0,34.878,34.9163,34.878,34.9067,184460.0
2022-03-23 14:20:00,36.51,36.56,36.5,36.55,113264.0,34.8971,34.9449,34.8876,34.9354,113264.0
2022-03-23 14:25:00,36.55,36.64,36.53,36.63,148038.0,34.9354,35.0214,34.9163,35.0118,148038.0
2022-03-23 14:30:00,36.63,36.64,36.57,36.59,142291.0,35.0118,35.0214,34.9545,34.9736,142291.0
2022-03-23 14:35:00,36.58,36.62,36.56,36.6,464143.0,34.964,35.0023,34.9449,34.9832,464143.0
2022-03-23 14:40:00,36.61,36.63,36.59,36.6,166232.0,34.9927,35.0118,34.9736,34.9832,166232.0
2022-03-23 14:45:00,36.59,36.62,36.57,36.59,130433.0,34.9736,35.0023,34.9545,34.9736,130433.0
2022-03-23 14:50:00,36.6,36.61,36.58,36.6,170836.0,34.9832,34.9927,34.964,34.9832,170836.0
2022-03-23 14:55:00,36.59,36.6,36.54,36.55,92557.0,34.9736,34.9832,34.9258,34.9354,92557.0
2022-03-23 15:00:00,36.55,36.59,36.53,36.58,528763.0,34.9354,34.9736,34.9163,34.964,528763.0
2022-03-23 15:05:00,36.58,36.59,36.55,36.56,113732.0,34.964,34.9736,34.9354,34.9449,113732.0
2022-03-23 15:10:00,36.56,36.57,36.54,36.56,53923.0,34.9449,34.9545,34.9258,34.9449,53923.0
2022-03-23 15:15:00,36.56,36.59,36.53,36.55,191327.0,34.9449,34.9736,34.9163,34.9354,191327.0
2022-03-23 15:20:00,36.55,36.57,36.52,36.52,213708.0,34.9354,34.9545,34.9067,34.9067,213708.0
2022-03-23 15:25:00,36.52,36.58,36.52,36.58,75943.0,34.9067,34.964,34.9067,34.964,75943.0
2022-03-23 15:30:00,36.57,36.57,36.52,36.52,127983.0,34.9545,34.9545,34.9067,34.9067,127983.0
2022-03-23 15:35:00,36.52,36.53,36.44,36.45,136528.0,34.9067,34.9163,34.8302,34.8398,136528.0
2022-03-23 15:40:00,36.45,36.49,36.41,36.48,196915.0,34.8398,34.878,34.8016,34.8685,196915.0
2022-03-23 15:45:00,36.48,36.52,36.43,36.43,206035.0,34.8685,34.9067,34.8207,34.8207,206035.0
2022-03-23 15:50:00,36.43,36.47,36.37,36.4,526668.0,34.8207,34.8589,34.7633,34.792,526668.0
2022-03-23 15:55:00,36.41,36.43,36.38,36.39,717499.0,34.8016,34.8207,34.7729,34.7824,717499.0
2022-03-24 09:30:00,36.46,36.67,36.46,36.62,309651.0,34.8493,35.0501,34.8493,35.0023,309651.0
2022-03-24 09:35:00,36.61,36.66,36.38,36.38,227112.0,34.9927,35.0405,34.7729,34.7729,227112.0
2022-03-24 09:40:00,36.37,36.54,36.34,36.52,139618.0,34.7633,34.9258,34.7346,34.9067,139618.0
2022-03-24 09:45:00,36.52,36.55,36.43,36.54,172041.0,34.9067,34.9354,34.8207,34.9258,172041.0
2022-03-24 09:50:00,36.54,36.67,36.52,36.66,170084.0,34.9258,35.0501,34.9067,35.0405,170084.0
2022-03-24 09:55:00,36.66,36.8,36.64,36.76,149577.0,35.0405,35.1743,35.0214,35.1361,149577.0
2022-03-24 10:00:00,36.76,36.85,36.73,36.8,173181.0,35.1361,35.2221,35.1074,35.1743,173181.0
2022-03-24 10:05:00,36.8,36.94,36.8,36.94,130951.0,35.1743,35.3081,35.1743,35.3081,130951.0
2022-03-24 10:10:00,36.94,37.02,36.9,36.97,176728.0,35.3081,35.3846,35.2699,35.3368,176728.0
2022-03-24 10:15:00,36.97,37.01,36.92,36.99,273782.0,35.3368,35.375,35.289,35.3559,273782.0
2022-03-24 10:20:00,36.99,37.04,36.95,36.96,176096.0,35.3559,35.4037,35.3177,35.3273,176096.0
2022-03-24 10:25:00,36.96,36.97,36.85,36.87,224142.0,35.3273,35.3368,35.2221,35.2412,224142.0
2022-03-24 10:30:00,36.87,36.97,36.86,36.95,144944.0,35.2412,35.3368,35.2317,35.3177,144944.0
2022-03-24 10:35:00,36.95,36.97,36.93,36.95,121767.0,35.3177,35.3368,35.2986,35.3177,121767.0
2022-03-24 10:40:00,36.96,37.0,36.91,37.0,130004.0,35.3273,35.3655,35.2795,35.3655,130004.0
2022-03-24 10:45:00,37.0,37.01,36.92,36.93,147988.0,35.3655,35.375,35.289,35.2986,147988.0
2022-03-24 10:50:00,36.93,36.96,36.88,36.89,201006.0,35.2986,35.3273,35.2508,35.2603,201006.0
2022-03-24 10:55:00,36.89,36.89,36.79,36.8,43781.0,35.2603,35.2603,35.1648,35.1743,43781.0
2022-03-24 11:00:00,36.81,36.92,36.78,36.82,127239.0,35.1839,35.289,35.1552,35.1934,127239.0
2022-03-24 11:05:00,36.82,36.88,36.79,36.8,43669.0,35.1934,35.2508,35.1648,35.1743,43669.0
2022-03-24 11:10:00,36.8,36.8,36.73,36.77,54535.0,35.1743,35.1743,35.1074,35.1456,54535.0
2022-03-24 11:15:00,36.77,36.85,36.77,36.83,48664.0,35.1456,35.2221,35.1456,35.203,48664.0
2022-03-24 11:20:00,36.84,36.85,36.81,36.81,113806.0,35.2126,35.2221,35.1839,35.1839,113806.0
2022-03-24 11:25:00,36.82,36.86,36.81,36.83,77636.0,35.1934,35.2317,35.1839,35.203,77636.0
2022-03-24 11:30:00,36.84,36.86,36.82,36.84,78656.0,35.2126,35.2317,35.1934,35.2126,78656.0
2022-03-24 11:35:00,36.84,36.86,36.82,36.83,85691.0,35.2126,35.2317,35.1934,35.203,85691.0
2022-03-24 11:40:00,36.83,36.87,36.83,36.85,63172.0,35.203,35.2412,35.203,35.2221,63172.0
2022-03-24 11:45:00,36.86,36.9,36.85,36.88,56129.0,35.2317,35.2699,35.2221,35.2508,56129.0
2022-03-24 11:50:00,36.88,36.88,36.72,36.73,72408.0,35.2508,35.2508,35.0979,35.1074,72408.0
2022-03-24 11:55:00,36.72,36.75,36.71,36.73,74105.0,35.0979,35.1265,35.0883,35.1074,74105.0
2022-03-24 12:00:00,36.74,36.75,36.66,36.66,65426.0,35.117,35.1265,35.0405,35.0405,65426.0
2022-03-24 12:05:00,36.66,36.69,36.65,36.68,54418.0,35.0405,35.0692,35.0309,35.0596,54418.0
2022-03-24 12:10:00,36.68,36.71,36.64,36.69,57942.0,35.0596,35.0883,35.0214,35.0692,57942.0
2022-03-24 12:15:00,36.7,36.72,36.65,36.66,36059.0,35.0787,35.0979,35.0309,35.0405,36059.0
2022-03-24 12:20:00,36.66,36.66,36.56,36.58,54134.0,35.0405,35.0405,34.9449,34.964,54134.0
2022-03-24 12:25:00,36.58,36.61,36.56,36.59,57237.0,34.964,34.9927,34.9449,34.9736,57237.0
2022-03-24 12:30:00,36.59,36.63,36.59,36.61,58392.0,34.9736,35.0118,34.9736,34.9927,58392.0
2022-03-24 12:35:00,36.61,36.61,36.57,36.61,27302.0,34.9927,34.9927,34.9545,34.9927,27302.0
2022-03-24 12:40:00,36.61,36.63,36.56,36.57,59404.0,34.9927,35.0118,34.9449,34.9545,59404.0
2022-03-24 12:45:00,36.57,36.6,36.57,36.59,65383.0,34.9545,34.9832,34.9545,34.9736,65383.0
2022-03-24 12:50:00,36.59,36.64,36.59,36.6,41444.0,34.9736,35.0214,34.9736,34.9832,41444.0
2022-03-24 12:55:00,36.6,36.61,36.59,36.61,16566.0,34.9832,34.9927,34.9736,34.9927,16566.0
2022-03-24 13:00:00,36.61,36.63,36.57,36.58,58415.0,34.9927,35.0118,34.9545,34.964,58415.0
2022-03-24 13:05:00,36.58,36.63,36.58,36.62,33943.0,34.964,35.0118,34.964,35.0023,33943.0
2022-03-24 13:10:00,36.62,36.63,36.57,36.58,37427.0,35.0023,35.0118,34.9545,34.964,37427.0
2022-03-24 13:15:00,36.59,36.61,36.57,36.6,48617.0,34.9736,34.9927,34.9545,34.9832,48617.0
2022-03-24 13:20:00,36.59,36.62,36.57,36.62,17140.0,34.9736,35.0023,34.9545,35.0023,17140.0
2022-03-24 13:25:00,36.62,36.65,36.61,36.62,39925.0,35.0023,35.0309,34.9927,35.0023,39925.0
2022-03-24 13:30:00,36.62,36.63,36.59,36.59,34528.0,35.0023,35.0118,34.9736,34.9736,34528.0
2022-03-24 13:35:00,36.6,36.64,36.59,36.64,35269.0,34.9832,35.0214,34.9736,35.0214,35269.0
2022-03-24 13:40:00,36.63,36.66,36.59,36.66,46134.0,35.0118,35.0405,34.9736,35.0405,46134.0
2022-03-24 13:45:00,36.66,36.68,36.64,36.68,34880.0,35.0405,35.0596,35.0214,35.0596,34880.0
2022-03-24 13:50:00,36.67,36.67,36.63,36.64,28990.0,35.0501,35.0501,35.0118,35.0214,28990.0
2022-03-24 13:55:00,36.63,36.66,36.63,36.64,14005.0,35.0118,35.0405,35.0118,35.0214,14005.0
2022-03-24 14:00:00,36.64,36.64,36.61,36.62,43095.0,35.0214,35.0214,34.9927,35.0023,43095.0
2022-03-24 14:05:00,36.63,36.65,36.62,36.63,34577.0,35.0118,35.0309,35.0023,35.0118,34577.0
2022-03-24 14:10:00,36.62,36.62,36.59,36.61,25705.0,35.0023,35.0023,34.9736,34.9927,25705.0
2022-03-24 14:15:00,36.6,36.63,36.6,36.63,47545.0,34.9832,35.0118,34.9832,35.0118,47545.0
2022-03-24 14:20:00,36.62,36.64,36.58,36.64,53193.0,35.0023,35.0214,34.964,35.0214,53193.0
2022-03-24 14:25:00,36.64,36.65,36.6,36.62,43376.0,35.0214,35.0309,34.9832,35.0023,43376.0
2022-03-24 14:30:00,36.62,36.63,36.59,36.6,53448.0,35.0023,35.0118,34.9736,34.9832,53448.0
2022-03-24 14:35:00,36.61,36.65,36.59,36.65,22561.0,34.9927,35.0309,34.9736,35.0309,22561.0
2022-03-24 14:40:00,36.64,36.66,36.62,36.64,43885.0,35.0214,35.0405,35.0023,35.0214,43885.0
2022-03-24 14:45:00,36.63,36.63,36.57,36.59,60017.0,35.0118,35.0118,34.9545,34.9736,60017.0
2022-03-24 14:50:00,36.58,36.64,36.58,36.63,79893.0,34.964,35.0214,34.964,35.0118,79893.0
2022-03-24 14:55:00,36.64,36.66,36.62,36.63,43093.0,35.0214,35.0405,35.0023,35.0118,43093.0
2022-03-24 15:00:00,36.62,36.66,36.61,36.65,53098.0,35.0023,35.0405,34.9927,35.0309,53098.0
2022-03-24 15:05:00,36.65,36.71,36.64,36.7,87501.0,35.0309,35.0883,35.0214,35.0787,87501.0
2022-03-24 15:10:00,36.69,36.71,36.69,36.7,36294.0,35.0692,35.0883,35.0692,35.0787,36294.0
2022-03-24 15:15:00,36.7,36.72,36.66,36.72,122942.0,35.0787,35.0979,35.0405,35.0979,122942.0
2022-03-24 15:20:00,36.72,36.76,36.71,36.73,85989.0,35.0979,35.1361,35.0883,35.1074,85989.0
2022-03-24 15:25:00,36.74,36.76,36.7,36.7,87434.0,35.117,35.1361,35.0787,35.0787,87434.0
2022-03-24 15:30:00,36.7,36.71,36.65,36.66,109416.0,35.0787,35.0883,35.0309,35.0405,109416.0
2022-03-24 15:35:00,36.66,36.66,36.63,36.65,96139.0,35.0405,35.0405,35.0118,35.0309,96139.0
2022-03-24 15:40:00,36.65,36.66,36.59,36.63,134993.0,35.0309,35.0405,34.9736,35.0118,134993.0
2022-03-24 15:45:00,36.63,36.64,36.57,36.59,175741.0,35.0118,35.0214,34.9545,34.9736,175741.0
2022-03-24 15:50:00,36.6,36.64,36.58,36.59,413371.0,34.9832,35.0214,34.964,34.9736,413371.0
2022-03-24 15:55:00,36.59,36.69,36.56,36.69,598572.0,34.9736,35.0692,34.9449,35.0692,598572.0
2022-03-25 09:30:00,36.72,36.94,36.65,36.69,216856.0,35.0979,35.3081,35.0309,35.0692,216856.0
2022-03-25 09:35:00,36.7,36.81,36.62,36.63,104659.0,35.0787,35.1839,35.0023,35.0118,104659.0
2022-03-25 09:40:00,36.63,36.7,36.57,36.65,87350.0,35.0118,35.0787,34.9545,35.0309,87350.0
2022-03-25 09:45:00,36.64,36.67,36.57,36.64,49860.0,35.0214,35.0501,34.9545,35.0214,49860.0
2022-03-25 09:50:00,36.64,36.65,36.54,36.55,115593.0,35.0214,35.0309,34.9258,34.9354,115593.0
2022-03-25 09:55:00,36.55,36.61,36.54,36.58,69416.0,34.9354,34.9927,34.9258,34.964,69416.0
2022-03-25 10:00:00,36.58,36.65,36.55,36.65,65613.0,34.964,35.0309,34.9354,35.0309,65613.0
2022-03-25 10:05:00,36.66,36.67,36.58,36.63,55730.0,35.0405,35.0501,34.964,35.0118,55730.0
2022-03-25 10:10:00,36.63,36.77,36.63,36.77,70977.0,35.0118,35.1456,35.0118,35.1456,70977.0
2022-03-25 10:15:00,36.78,36.81,36.75,36.78,46951.0,35.1552,35.1839,35.1265,35.1552,46951.0
2022-03-25 10:20:00,36.78,36.81,36.76,36.78,63552.0,35.1552,35.1839,35.1361,35.1552,63552.0
2022-03-25 10:25:00,36.77,36.78,36.73,36.73,35513.0,35.1456,35.1552,35.1074,35.1074,35513.0
2022-03-25 10:30:00,36.73,36.74,36.68,36.69,52443.0,35.1074,35.117,35.0596,35.0692,52443.0
2022-03-25 10:35:00,36.69,36.72,36.67,36.7,57424.0,35.0692,35.0979,35.0501,35.0787,57424.0
2022-03-25 10:40:00,36.7,36.72,36.67,36.72,37840.0,35.0787,35.0979,35.0501,35.0979,37840.0
2022-03-25 10:45:00,36.73,36.75,36.69,36.72,42225.0,35.1074,35.1265,35.0692,35.0979,42225.0
2022-03-25 10:50:00,36.73,36.73,36.67,36.69,46894.0,35.1074,35.1074,35.0501,35.0692,46894.0
2022-03-25 10:55:00,36.7,36.73,36.69,36.71,30915.0,35.0787,35.1074,35.0692,35.0883,30915.0
2022-03-25 11:00:00,36.71,36.72,36.67,36.68,35673.0,35.0883,35.0979,35.0501,35.0596,35673.0
2022-03-25 11:05:00,36.68,36.68,36.58,36.58,67453.0,35.0596,35.0596,34.964,34.964,67453.0
2022-03-25 11:10:00,36.58,36.59,36.51,36.52,43561.0,34.964,34.9736,34.8971,34.9067,43561.0
2022-03-25 11:15:00,36.53,36.57,36.52,36.55,30579.0,34.9163,34.9545,34.9067,34.9354,30579.0
2022-03-25 11:20:00,36.55,36.57,36.52,36.52,23176.0,34.9354,34.9545,34.9067,34.9067,23176.0
2022-03-25 11:25:00,36.52,36.53,36.46,36.5,95180.0,34.9067,34.9163,34.8493,34.8876,95180.0
2022-03-25 11:30:00,36.5,36.53,36.45,36.52,51912.0,34.8876,34.9163,34.8398,34.9067,51912.0
2022-03-25 11:35:00,36.53,36.56,36.52,36.54,46918.0,34.9163,34.9449,34.9067,34.9258,46918.0
2022-03-25 11:40:00,36.53,36.57,36.52,36.55,99452.0,34.9163,34.9545,34.9067,34.9354,99452.0
2022-03-25 11:45:00,36.55,36.59,36.54,36.55,61073.0,34.9354,34.9736,34.9258,34.9354,61073.0
2022-03-25 11:50:00,36.55,36.66,36.54,36.62,49257.0,34.9354,35.0405,34.9258,35.0023,49257.0
2022-03-25 11:55:00,36.61,36.62,36.55,36.6,36537.0,34.9927,35.0023,34.9354,34.9832,36537.0
2022-03-25 12:00:00,36.59,36.64,36.59,36.63,49554.0,34.9736,35.0214,34.9736,35.0118,49554.0
2022-03-25 12:05:00,36.63,36.65,36.6,36.61,49315.0,35.0118,35.0309,34.9832,34.9927,49315.0
2022-03-25 12:10:00,36.61,36.66,36.6,36.64,37785.0,34.9927,35.0405,34.9832,35.0214,37785.0
2022-03-25 12:15:00,36.64,36.66,36.57,36.58,43179.0,35.0214,35.0405,34.9545,34.964,43179.0
2022-03-25 12:20:00,36.58,36.64,36.55,36.64,48117.0,34.964,35.0214,34.9354,35.0214,48117.0
2022-03-25 12:25:00,36.64,36.67,36.6,36.65,65206.0,35.0214,35.0501,34.9832,35.0309,65206.0
2022-03-25 12:30:00,36.65,36.65,36.6,36.62,60482.0,35.0309,35.0309,34.9832,35.0023,60482.0
2022-03-25 12:35:00,36.62,36.63,36.57,36.62,48027.0,35.0023,35.0118,34.9545,35.0023,48027.0
2022-03-25 12:40:00,36.62,36.66,36.62,36.64,43845.0,35.0023,35.0405,35.0023,35.0214,43845.0
2022-03-25 12:45:00,36.65,36.67,36.64,36.66,42731.0,35.0309,35.0501,35.0214,35.0405,42731.0
2022-03-25 12:50:00,36.66,36.68,36.62,36.64,79936.0,35.0405,35.0596,35.0023,35.0214,79936.0
2022-03-25 12:55:00,36.64,36.69,36.61,36.66,59177.0,35.0214,35.0692,34.9927,35.0405,59177.0
2022-03-25 13:00:00,36.67,36.68,36.64,36.68,65588.0,35.0501,35.0596,35.0214,35.0596,65588.0
2022-03-25 13:05:00,36.68,36.72,36.66,36.66,77514.0,35.0596,35.0979,35.0405,35.0405,77514.0
2022-03-25 13:10:00,36.66,36.66,36.62,36.65,37928.0,35.0405,35.0405,35.0023,35.0309,37928.0
2022-03-25 13:15:00,36.65,36.68,36.63,36.66,85552.0,35.0309,35.0596,35.0118,35.0405,85552.0
2022-03-25 13:20:00,36.66,36.68,36.58,36.59,45168.0,35.0405,35.0596,34.964,34.9736,45168.0
2022-03-25 13:25:00,36.59,36.64,36.58,36.64,26894.0,34.9736,35.0214,34.964,35.0214,26894.0
2022-03-25 13:30:00,36.64,36.67,36.62,36.64,44359.0,35.0214,35.0501,35.0023,35.0214,44359.0
2022-03-25 13:35:00,36.65,36.65,36.62,36.63,24397.0,35.0309,35.0309,35.0023,35.0118,24397.0
2022-03-25 13:40:00,36.64,36.64,36.6,36.63,28193.0,35.0214,35.0214,34.9832,35.0118,28193.0
2022-03-25 13:45:00,36.64,36.65,36.6,36.61,26408.0,35.0214,35.0309,34.9832,34.9927,26408.0
2022-03-25 13:50:00,36.62,36.64,36.58,36.59,56596.0,35.0023,35.0214,34.964,34.9736,56596.0
2022-03-25 13:55:00,36.59,36.63,36.58,36.62,59716.0,34.9736,35.0118,34.964,35.0023,59716.0
2022-03-25 14:00:00,36.62,36.66,36.61,36.64,40754.0,35.0023,35.0405,34.9927,35.0214,40754.0
2022-03-25 14:05:00,36.64,36.68,36.64,36.68,29293.0,35.0214,35.0596,35.0214,35.0596,29293.0
2022-03-25 14:10:00,36.68,36.7,36.66,36.7,40508.0,35.0596,35.0787,35.0405,35.0787,40508.0
2022-03-25 14:15:00,36.7,36.71,36.68,36.71,49684.0,35.0787,35.0883,35.0596,35.0883,49684.0
2022-03-25 14:20:00,36.71,36.72,36.67,36.69,50428.0,35.0883,35.0979,35.0501,35.0692,50428.0
2022-03-25 14:25:00,36.69,36.72,36.66,36.7,62836.0,35.0692,35.0979,35.0405,35.0787,62836.0
2022-03-25 14:30:00,36.7,36.72,36.69,36.71,39945.0,35.0787,35.0979,35.0692,35.0883,39945.0
2022-03-25 14:35:00,36.72,36.73,36.7,36.7,26314.0,35.0979,35.1074,35.0787,35.0787,26314.0
2022-03-25 14:40:00,36.7,36.72,36.69,36.7,25341.0,35.0787,35.0979,35.0692,35.0787,25341.0
2022-03-25 14:45:00,36.71,36.75,36.71,36.75,39862.0,35.0883,35.1265,35.0883,35.1265,39862.0
2022-03-25 14:50:00,36.75,36.79,36.73,36.77,40680.0,35.1265,35.1648,35.1074,35.1456,40680.0
2022-03-25 14:55:00,36.76,36.78,36.73,36.73,57485.0,35.1361,35.1552,35.1074,35.1074,57485.0
2022-03-25 15:00:00,36.73,36.74,36.69,36.73,45800.0,35.1074,35.117,35.0692,35.1074,45800.0
2022-03-25 15:05:00,36.73,36.74,36.69,36.7,72372.0,35.1074,35.117,35.0692,35.0787,72372.0
2022-03-25 15:10:00,36.7,36.72,36.69,36.72,68009.0,35.0787,35.0979,35.0692,35.0979,68009.0
2022-03-25 15:15:00,36.72,36.74,36.69,36.71,93387.0,35.0979,35.117,35.0692,35.0883,93387.0
2022-03-25 15:20:00,36.72,36.72,36.64,36.66,45196.0,35.0979,35.0979,35.0214,35.0405,45196.0
2022-03-25 15:25:00,36.66,36.66,36.61,36.61,130259.0,35.0405,35.0405,34.9927,34.9927,130259.0
2022-03-25 15:30:00,36.61,36.64,36.56,36.61,240439.0,34.9927,35.0214,34.9449,34.9927,240439.0
2022-03-25 15:35:00,36.61,36.67,36.59,36.67,130065.0,34.9927,35.0501,34.9736,35.0501,130065.0
2022-03-25 15:40:00,36.67,36.76,36.67,36.73,147044.0,35.0501,35.1361,35.0501,35.1074,147044.0
2022-03-25 15:45:00,36.73,36.81,36.71,36.8,160448.0,35.1074,35.1839,35.0883,35.1743,160448.0
2022-03-25 15:50:00,36.8,36.86,36.75,36.86,378410.0,35.1743,35.2317,35.1265,35.2317,378410.0
2022-03-25 15:55:00,36.85,36.94,36.82,36.93,590723.0,35.2221,35.3081,35.1934,35.2986,590723.0
2022-03-28 09:30:00,36.81,36.94,36.62,36.63,257127.0,35.1839,35.3081,35.0023,35.0118,257127.0
2022-03-28 09:35:00,36.63,36.79,36.62,36.77,200987.0,35.0118,35.1648,35.0023,35.1456,200987.0
2022-03-28 09:40:00,36.76,36.99,36.76,36.96,330503.0,35.1361,35.3559,35.1361,35.3273,330503.0
2022-03-28 09:45:00,36.97,37.03,36.95,37.02,168320.0,35.3368,35.3942,35.3177,35.3846,168320.0
2022-03-28 09:50:00,37.03,37.15,36.96,37.15,153140.0,35.3942,35.5089,35.3273,35.5089,153140.0
2022-03-28 09:55:00,37.15,37.24,37.13,37.19,304193.0,35.5089,35.5949,35.4897,35.5471,304193.0
2022-03-28 10:00:00,37.19,37.33,37.18,37.33,463185.0,35.5471,35.6809,35.5375,35.6809,463185.0
2022-03-28 10:05:00,37.33,37.34,37.26,37.3,141034.0,35.6809,35.6905,35.614,35.6522,141034.0
2022-03-28 10:10:00,37.3,37.34,37.24,37.32,227362.0,35.6522,35.6905,35.5949,35.6714,227362.0
2022-03-28 10:15:00,37.32,37.38,37.3,37.32,220205.0,35.6714,35.7287,35.6522,35.6714,220205.0
2022-03-28 10:20:00,37.31,37.33,37.28,37.32,177408.0,35.6618,35.6809,35.6331,35.6714,177408.0
2022-03-28 10:25:00,37.32,37.4,37.3,37.39,601602.0,35.6714,35.7478,35.6522,35.7383,601602.0
2022-03-28 10:30:00,37.4,37.44,37.34,37.37,530547.0,35.7478,35.7861,35.6905,35.7191,530547.0
2022-03-28 10:35:00,37.37,37.43,37.34,37.43,242326.0,35.7191,35.7765,35.6905,35.7765,242326.0
2022-03-28 10:40:00,37.43,37.52,37.39,37.45,200891.0,35.7765,35.8625,35.7383,35.7956,200891.0
2022-03-28 10:45:00,37.44,37.45,37.31,37.32,146087.0,35.7861,35.7956,35.6618,35.6714,146087.0
2022-03-28 10:50:00,37.33,37.34,37.26,37.34,301234.0,35.6809,35.6905,35.614,35.6905,301234.0
2022-03-28 10:55:00,37.34,37.37,37.33,37.37,412132.0,35.6905,35.7191,35.6809,35.7191,412132.0
2022-03-28 11:00:00,37.37,37.44,37.25,37.44,257057.0,35.7191,35.7861,35.6044,35.7861,257057.0
2022-03-28 11:05:00,37.44,37.51,37.41,37.42,143564.0,35.7861,35.853,35.7574,35.7669,143564.0
2022-03-28 11:10:00,37.43,37.49,37.4,37.47,115796.0,35.7765,35.8338,35.7478,35.8147,115796.0
2022-03-28 11:15:00,37.47,37.47,37.34,37.37,141785.0,35.8147,35.8147,35.6905,35.7191,141785.0
2022-03-28 11:20:00,37.37,37.4,37.35,37.38,54250.0,35.7191,35.7478,35.7,35.7287,54250.0
2022-03-28 11:25:00,37.39,37.4,37.35,37.4,108932.0,35.7383,35.7478,35.7,35.7478,108932.0
2022-03-28 11:30:00,37.4,37.42,37.33,37.37,83868.0,35.7478,35.7669,35.6809,35.7191,83868.0
2022-03-28 11:35:00,37.36,37.37,37.26,37.3,158512.0,35.7096,35.7191,35.614,35.6522,158512.0
2022-03-28 11:40:00,37.3,37.32,37.27,37.3,77201.0,35.6522,35.6714,35.6236,35.6522,77201.0
2022-03-28 11:45:00,37.29,37.3,37.24,37.26,195465.0,35.6427,35.6522,35.5949,35.614,195465.0
2022-03-28 11:50:00,37.25,37.31,37.21,37.25,611744.0,35.6044,35.6618,35.5662,35.6044,611744.0
2022-03-28 11:55:00,37.26,37.3,37.25,37.27,95383.0,35.614,35.6522,35.6044,35.6236,95383.0
2022-03-28 12:00:00,37.27,37.4,37.25,37.39,69357.0,35.6236,35.7478,35.6044,35.7383,69357.0
2022-03-28 12:05:00,37.39,37.4,37.37,37.38,48805.0,35.7383,35.7478,35.7191,35.7287,48805.0
2022-03-28 12:10:00,37.39,37.43,37.37,37.42,104834.0,35.7383,35.7765,35.7191,35.7669,104834.0
2022-03-28 12:15:00,37.43,37.45,37.4,37.4,46663.0,35.7765,35.7956,35.7478,35.7478,46663.0
2022-03-28 12:20:00,37.41,37.42,37.39,37.42,71482.0,35.7574,35.7669,35.7383,35.7669,71482.0
2022-03-28 12:25:00,37.42,37.42,37.37,37.38,49022.0,35.7669,35.7669,35.7191,35.7287,49022.0
2022-03-28 12:30:00,37.38,37.42,37.38,37.41,50936.0,35.7287,35.7669,35.7287,35.7574,50936.0
2022-03-28 12:35:00,37.41,37.43,37.39,37.41,54478.0,35.7574,35.7765,35.7383,35.7574,54478.0
2022-03-28 12:40:00,37.4,37.41,37.34,37.37,72075.0,35.7478,35.7574,35.6905,35.7191,72075.0
2022-03-28 12:45:00,37.37,37.4,37.35,37.4,54000.0,35.7191,35.7478,35.7,35.7478,54000.0
2022-03-28 12:50:00,37.39,37.39,37.35,37.38,32623.0,35.7383,35.7383,35.7,35.7287,32623.0
2022-03-28 12:55:00,37.38,37.4,37.37,37.39,41973.0,35.7287,35.7478,35.7191,35.7383,41973.0
2022-03-28 13:00:00,37.39,37.39,37.34,37.34,53721.0,35.7383,35.7383,35.6905,35.6905,53721.0
2022-03-28 13:05:00,37.34,37.35,37.28,37.34,63295.0,35.6905,35.7,35.6331,35.6905,63295.0
2022-03-28 13:10:00,37.34,37.35,37.32,37.34,52172.0,35.6905,35.7,35.6714,35.6905,52172.0
2022-03-28 13:15:00,37.34,37.35,37.32,37.34,78701.0,35.6905,35.7,35.6714,35.6905,78701.0
2022-03-28 13:20:00,37.34,37.37,37.32,37.36,71445.0,35.6905,35.7191,35.6714,35.7096,71445.0
2022-03-28 13:25:00,37.36,37.38,37.32,37.36,99503.0,35.7096,35.7287,35.6714,35.7096,99503.0
2022-03-28 13:30:00,37.36,37.39,37.35,37.39,61656.0,35.7096,35.7383,35.7,35.7383,61656.0
2022-03-28 13:35:00,37.38,37.39,37.34,37.37,80010.0,35.7287,35.7383,35.6905,35.7191,80010.0
2022-03-28 13:40:00,37.37,37.37,37.28,37.29,49994.0,35.7191,35.7191,35.6331,35.6427,49994.0
2022-03-28 13:45:00,37.29,37.32,37.26,37.31,71471.0,35.6427,35.6714,35.614,35.6618,71471.0
2022-03-28 13:50:00,37.32,37.34,37.31,37.34,28700.0,35.6714,35.6905,35.6618,35.6905,28700.0
2022-03-28 13:55:00,37.34,37.37,37.34,37.34,101006.0,35.6905,35.7191,35.6905,35.6905,101006.0
2022-03-28 14:00:00,37.35,37.39,37.35,37.36,34706.0,35.7,35.7383,35.7,35.7096,34706.0
2022-03-28 14:05:00,37.36,37.38,37.35,37.36,63143.0,35.7096,35.7287,35.7,35.7096,63143.0
2022-03-28 14:10:00,37.36,37.38,37.33,37.37,74648.0,35.7096,35.7287,35.6809,35.7191,74648.0
2022-03-28 14:15:00,37.38,37.38,37.34,37.35,80863.0,35.7287,35.7287,35.6905,35.7,80863.0
2022-03-28 14:20:00,37.36,37.38,37.34,37.37,115810.0,35.7096,35.7287,35.6905,35.7191,115810.0
2022-03-28 14:25:00,37.37,37.42,37.35,37.41,66037.0,35.7191,35.7669,35.7,35.7574,66037.0
2022-03-28 14:30:00,37.41,37.45,37.4,37.44,83456.0,35.7574,35.7956,35.7478,35.7861,83456.0
2022-03-28 14:35:00,37.44,37.46,37.41,37.44,79008.0,35.7861,35.8052,35.7574,35.7861,79008.0
2022-03-28 14:40:00,37.43,37.5,37.43,37.47,157039.0,35.7765,35.8434,35.7765,35.8147,157039.0
2022-03-28 14:45:00,37.46,37.49,37.44,37.45,101962.0,35.8052,35.8338,35.7861,35.7956,101962.0
2022-03-28 14:50:00,37.45,37.51,37.44,37.51,60474.0,35.7956,35.853,35.7861,35.853,60474.0
2022-03-28 14:55:00,37.5,37.55,37.5,37.52,102377.0,35.8434,35.8912,35.8434,35.8625,102377.0
2022-03-28 15:00:00,37.52,37.53,37.43,37.44,69828.0,35.8625,35.8721,35.7765,35.7861,69828.0
2022-03-28 15:05:00,37.44,37.46,37.41,37.41,158597.0,35.7861,35.8052,35.7574,35.7574,158597.0
2022-03-28 15:10:00,37.41,37.43,37.39,37.41,72487.0,35.7574,35.7765,35.7383,35.7574,72487.0
2022-03-28 15:15:00,37.41,37.43,37.38,37.41,107201.0,35.7574,35.7765,35.7287,35.7574,107201.0
2022-03-28 15:20:00,37.41,37.44,37.39,37.41,122385.0,35.7574,35.7861,35.7383,35.7574,122385.0
2022-03-28 15:25:00,37.41,37.41,37.35,37.36,112580.0,35.7574,35.7574,35.7,35.7096,112580.0
2022-03-28 15:30:00,37.37,37.41,37.34,37.39,206831.0,35.7191,35.7574,35.6905,35.7383,206831.0
2022-03-28 15:35:00,37.39,37.41,37.35,37.36,237121.0,35.7383,35.7574,35.7,35.7096,237121.0
2022-03-28 15:40:00,37.36,37.43,37.34,37.43,157654.0,35.7096,35.7765,35.6905,35.7765,157654.0
2022-03-28 15:45:00,37.43,37.46,37.39,37.45,197685.0,35.7765,35.8052,35.7383,35.7956,197685.0
2022-03-28 15:50:00,37.44,37.46,37.41,37.45,466259.0,35.7861,35.8052,35.7574,35.7956,466259.0
2022-03-28 15:55:00,37.45,37.56,37.43,37.54,1152240.0,35.7956,35.9007,35.7765,35.8816,1152240.0
2022-03-29 09:30:00,37.71,37.85,37.59,37.61,520313.0,36.0441,36.1779,35.9294,35.9485,520313.0
2022-03-29 09:35:00,37.6,37.7,37.58,37.7,492724.0,35.939,36.0346,35.9199,36.0346,492724.0
2022-03-29 09:40:00,37.7,37.71,37.37,37.45,509193.0,36.0346,36.0441,35.7191,35.7956,509193.0
2022-03-29 09:45:00,37.46,37.5,37.16,37.49,557396.0,35.8052,35.8434,35.5184,35.8338,557396.0
2022-03-29 09:50:00,37.5,37.59,37.46,37.49,416217.0,35.8434,35.9294,35.8052,35.8338,416217.0
2022-03-29 09:55:00,37.48,37.56,37.46,37.55,228045.0,35.8243,35.9007,35.8052,35.8912,228045.0
2022-03-29 10:00:00,37.56,37.63,37.42,37.52,2020730.0,35.9007,35.9677,35.7669,35.8625,2020730.0
2022-03-29 10:05:00,37.52,37.69,37.49,37.68,153986.0,35.8625,36.025,35.8338,36.0154,153986.0
2022-03-29 10:10:00,37.68,37.71,37.61,37.7,115909.0,36.0154,36.0441,35.9485,36.0346,115909.0
2022-03-29 10:15:00,37.7,37.83,37.7,37.75,450749.0,36.0346,36.1588,36.0346,36.0824,450749.0
2022-03-29 10:20:00,37.76,37.76,37.53,37.55,346275.0,36.0919,36.0919,35.8721,35.8912,346275.0
2022-03-29 10:25:00,37.54,37.61,37.46,37.54,325875.0,35.8816,35.9485,35.8052,35.8816,325875.0
2022-03-29 10:30:00,37.56,37.65,37.54,37.62,88879.0,35.9007,35.9868,35.8816,35.9581,88879.0
2022-03-29 10:35:00,37.62,37.66,37.57,37.57,157267.0,35.9581,35.9963,35.9103,35.9103,157267.0
2022-03-29 10:40:00,37.57,37.57,37.49,37.54,131419.0,35.9103,35.9103,35.8338,35.8816,131419.0
2022-03-29 10:45:00,37.54,37.55,37.4,37.47,170473.0,35.8816,35.8912,35.7478,35.8147,170473.0
2022-03-29 10:50:00,37.47,37.52,37.41,37.45,268649.0,35.8147,35.8625,35.7574,35.7956,268649.0
2022-03-29 10:55:00,37.44,37.49,37.41,37.45,295162.0,35.7861,35.8338,35.7574,35.7956,295162.0
2022-03-29 11:00:00,37.45,37.54,37.45,37.54,52807.0,35.7956,35.8816,35.7956,35.8816,52807.0
2022-03-29 11:05:00,37.54,37.55,37.48,37.51,91447.0,35.8816,35.8912,35.8243,35.853,91447.0
2022-03-29 11:10:00,37.51,37.51,37.27,37.29,48283.0,35.853,35.853,35.6236,35.6427,48283.0
2022-03-29 11:15:00,37.29,37.38,37.28,37.37,58948.0,35.6427,35.7287,35.6331,35.7191,58948.0
2022-03-29 11:20:00,37.38,37.4,37.35,37.4,51385.0,35.7287,35.7478,35.7,35.7478,51385.0
2022-03-29 11:25:00,37.4,37.44,37.39,37.39,29959.0,35.7478,35.7861,35.7383,35.7383,29959.0
2022-03-29 11:30:00,37.38,37.47,37.37,37.45,43314.0,35.7287,35.8147,35.7191,35.7956,43314.0
2022-03-29 11:35:00,37.46,37.48,37.34,37.35,39503.0,35.8052,35.8243,35.6905,35.7,39503.0
2022-03-29 11:40:00,37.35,37.45,37.35,37.44,24840.0,35.7,35.7956,35.7,35.7861,24840.0
2022-03-29 11:45:00,37.44,37.49,37.41,37.48,62024.0,35.7861,35.8338,35.7574,35.8243,62024.0
2022-03-29 11:50:00,37.47,37.48,37.43,37.48,22765.0,35.8147,35.8243,35.7765,35.8243,22765.0
2022-03-29 11:55:00,37.48,37.49,37.45,37.48,52728.0,35.8243,35.8338,35.7956,35.8243,52728.0
2022-03-29 12:00:00,37.48,37.49,37.43,37.44,81445.0,35.8243,35.8338,35.7765,35.7861,81445.0
2022-03-29 12:05:00,37.44,37.47,37.42,37.43,69565.0,35.7861,35.8147,35.7669,35.7765,69565.0
2022-03-29 12:10:00,37.42,37.43,37.36,37.39,62324.0,35.7669,35.7765,35.7096,35.7383,62324.0
2022-03-29 12:15:00,37.39,37.4,37.31,37.35,39571.0,35.7383,35.7478,35.6618,35.7,39571.0
2022-03-29 12:20:00,37.35,37.37,37.33,37.36,38735.0,35.7,35.7191,35.6809,35.7096,38735.0
2022-03-29 12:25:00,37.35,37.37,37.33,37.34,46624.0,35.7,35.7191,35.6809,35.6905,46624.0
2022-03-29 12:30:00,37.34,37.35,37.27,37.32,55988.0,35.6905,35.7,35.6236,35.6714,55988.0
2022-03-29 12:35:00,37.32,37.35,37.29,37.33,63194.0,35.6714,35.7,35.6427,35.6809,63194.0
2022-03-29 12:40:00,37.33,37.43,37.33,37.43,36222.0,35.6809,35.7765,35.6809,35.7765,36222.0
2022-03-29 12:45:00,37.42,37.45,37.4,37.45,62108.0,35.7669,35.7956,35.7478,35.7956,62108.0
2022-03-29 12:50:00,37.45,37.46,37.42,37.45,120028.0,35.7956,35.8052,35.7669,35.7956,120028.0
2022-03-29 12:55:00,37.45,37.47,37.44,37.45,39230.0,35.7956,35.8147,35.7861,35.7956,39230.0
2022-03-29 13:00:00,37.45,37.46,37.39,37.39,79393.0,35.7956,35.8052,35.7383,35.7383,79393.0
2022-03-29 13:05:00,37.39,37.4,37.35,37.35,38769.0,35.7383,35.7478,35.7,35.7,38769.0
2022-03-29 13:10:00,37.35,37.36,37.32,37.36,31851.0,35.7,35.7096,35.6714,35.7096,31851.0
2022-03-29 13:15:00,37.36,37.38,37.35,37.37,63748.0,35.7096,35.7287,35.7,35.7191,63748.0
2022-03-29 13:20:00,37.37,37.37,37.32,37.33,45260.0,35.7191,35.7191,35.6714,35.6809,45260.0
2022-03-29 13:25:00,37.33,37.39,37.31,37.38,67138.0,35.6809,35.7383,35.6618,35.7287,67138.0
2022-03-29 13:30:00,37.38,37.38,37.34,37.36,48290.0,35.7287,35.7287,35.6905,35.7096,48290.0
2022-03-29 13:35:00,37.36,37.4,37.35,37.39,32951.0,35.7096,35.7478,35.7,35.7383,32951.0
2022-03-29 13:40:00,37.38,37.41,37.35,37.38,37075.0,35.7287,35.7574,35.7,35.7287,37075.0
2022-03-29 13:45:00,37.38,37.43,37.37,37.43,56288.0,35.7287,35.7765,35.7191,35.7765,56288.0
2022-03-29 13:50:00,37.43,37.43,37.39,37.4,29801.0,35.7765,35.7765,35.7383,35.7478,29801.0
2022-03-29 13:55:00,37.41,37.44,37.39,37.43,52536.0,35.7574,35.7861,35.7383,35.7765,52536.0
2022-03-29 14:00:00,37.43,37.44,37.39,37.4,38533.0,35.7765,35.7861,35.7383,35.7478,38533.0
2022-03-29 14:05:00,37.4,37.45,37.39,37.44,46837.0,35.7478,35.7956,35.7383,35.7861,46837.0
2022-03-29 14:10:00,37.43,37.45,37.42,37.43,52884.0,35.7765,35.7956,35.7669,35.7765,52884.0
2022-03-29 14:15:00,37.43,37.43,37.38,37.41,37786.0,35.7765,35.7765,35.7287,35.7574,37786.0
2022-03-29 14:20:00,37.41,37.47,37.39,37.46,53438.0,35.7574,35.8147,35.7383,35.8052,53438.0
2022-03-29 14:25:00,37.46,37.55,37.46,37.54,64372.0,35.8052,35.8912,35.8052,35.8816,64372.0
2022-03-29 14:30:00,37.54,37.56,37.51,37.56,47304.0,35.8816,35.9007,35.853,35.9007,47304.0
2022-03-29 14:35:00,37.55,37.56,37.53,37.55,51227.0,35.8912,35.9007,35.8721,35.8912,51227.0
2022-03-29 14:40:00,37.54,37.61,37.53,37.54,237038.0,35.8816,35.9485,35.8721,35.8816,237038.0
2022-03-29 14:45:00,37.54,37.55,37.46,37.48,95734.0,35.8816,35.8912,35.8052,35.8243,95734.0
2022-03-29 14:50:00,37.47,37.47,37.42,37.47,56606.0,35.8147,35.8147,35.7669,35.8147,56606.0
2022-03-29 14:55:00,37.47,37.51,37.44,37.5,69416.0,35.8147,35.853,35.7861,35.8434,69416.0
2022-03-29 15:00:00,37.51,37.54,37.49,37.54,58631.0,35.853,35.8816,35.8338,35.8816,58631.0
2022-03-29 15:05:00,37.54,37.59,37.51,37.59,60775.0,35.8816,35.9294,35.853,35.9294,60775.0
2022-03-29 15:10:00,37.59,37.63,37.55,37.63,175814.0,35.9294,35.9677,35.8912,35.9677,175814.0
2022-03-29 15:15:00,37.62,37.65,37.6,37.63,136265.0,35.9581,35.9868,35.939,35.9677,136265.0
2022-03-29 15:20:00,37.62,37.63,37.61,37.62,99651.0,35.9581,35.9677,35.9485,35.9581,99651.0
2022-03-29 15:25:00,37.62,37.67,37.61,37.65,148746.0,35.9581,36.0059,35.9485,35.9868,148746.0
2022-03-29 15:30:00,37.65,37.69,37.62,37.69,95938.0,35.9868,36.025,35.9581,36.025,95938.0
2022-03-29 15:35:00,37.69,37.69,37.61,37.62,108654.0,36.025,36.025,35.9485,35.9581,108654.0
2022-03-29 15:40:00,37.62,37.63,37.56,37.63,140190.0,35.9581,35.9677,35.9007,35.9677,140190.0
2022-03-29 15:45:00,37.63,37.72,37.62,37.7,347440.0,35.9677,36.0537,35.9581,36.0346,347440.0
2022-03-29 15:50:00,37.7,37.7,37.58,37.63,303535.0,36.0346,36.0346,35.9199,35.9677,303535.0
2022-03-29 15:55:00,37.62,37.7,37.6,37.7,632825.0,35.9581,36.0346,35.939,36.0346,632825.0
2022-03-30 09:30:00,37.75,37.84,37.57,37.74,349513.0,36.0824,36.1684,35.9103,36.0728,349513.0
2022-03-30 09:35:00,37.74,37.89,37.7,37.8,117393.0,36.0728,36.2162,36.0346,36.1301,117393.0
2022-03-30 09:40:00,37.82,37.99,37.81,37.91,108304.0,36.1493,36.3118,36.1397,36.2353,108304.0
2022-03-30 09:45:00,37.91,37.92,37.76,37.8,147476.0,36.2353,36.2448,36.0919,36.1301,147476.0
2022-03-30 09:50:00,37.81,37.86,37.74,37.8,124698.0,36.1397,36.1875,36.0728,36.1301,124698.0
2022-03-30 09:55:00,37.8,37.81,37.71,37.79,184589.0,36.1301,36.1397,36.0441,36.1206,184589.0
2022-03-30 10:00:00,37.79,37.85,37.79,37.81,59230.0,36.1206,36.1779,36.1206,36.1397,59230.0
2022-03-30 10:05:00,37.81,37.89,37.79,37.8,124933.0,36.1397,36.2162,36.1206,36.1301,124933.0
2022-03-30 10:10:00,37.8,37.82,37.73,37.73,81613.0,36.1301,36.1493,36.0632,36.0632,81613.0
2022-03-30 10:15:00,37.73,37.74,37.63,37.63,82529.0,36.0632,36.0728,35.9677,35.9677,82529.0
2022-03-30 10:20:00,37.64,37.66,37.48,37.48,107316.0,35.9772,35.9963,35.8243,35.8243,107316.0
2022-03-30 10:25:00,37.48,37.57,37.42,37.56,198045.0,35.8243,35.9103,35.7669,35.9007,198045.0
2022-03-30 10:30:00,37.57,37.7,37.55,37.68,97745.0,35.9103,36.0346,35.8912,36.0154,97745.0
2022-03-30 10:35:00,37.68,37.69,37.6,37.64,68593.0,36.0154,36.025,35.939,35.9772,68593.0
2022-03-30 10:40:00,37.65,37.66,37.61,37.66,45669.0,35.9868,35.9963,35.9485,35.9963,45669.0
2022-03-30 10:45:00,37.66,37.72,37.65,37.72,95883.0,35.9963,36.0537,35.9868,36.0537,95883.0
2022-03-30 10:50:00,37.73,37.74,37.7,37.72,32455.0,36.0632,36.0728,36.0346,36.0537,32455.0
2022-03-30 10:55:00,37.73,37.76,37.69,37.71,79424.0,36.0632,36.0919,36.025,36.0441,79424.0
2022-03-30 11:00:00,37.71,37.79,37.7,37.76,60793.0,36.0441,36.1206,36.0346,36.0919,60793.0
2022-03-30 11:05:00,37.76,37.76,37.68,37.7,60240.0,36.0919,36.0919,36.0154,36.0346,60240.0
2022-03-30 11:10:00,37.7,37.71,37.58,37.61,48962.0,36.0346,36.0441,35.9199,35.9485,48962.0
2022-03-30 11:15:00,37.61,37.71,37.59,37.69,42170.0,35.9485,36.0441,35.9294,36.025,42170.0
2022-03-30 11:20:00,37.7,37.7,37.62,37.63,30096.0,36.0346,36.0346,35.9581,35.9677,30096.0
2022-03-30 11:25:00,37.64,37.67,37.6,37.63,35036.0,35.9772,36.0059,35.939,35.9677,35036.0
2022-03-30 11:30:00,37.63,37.68,37.6,37.65,30059.0,35.9677,36.0154,35.939,35.9868,30059.0
2022-03-30 11:35:00,37.65,37.73,37.64,37.69,62163.0,35.9868,36.0632,35.9772,36.025,62163.0
2022-03-30 11:40:00,37.69,37.72,37.67,37.7,35601.0,36.025,36.0537,36.0059,36.0346,35601.0
2022-03-30 11:45:00,37.7,37.74,37.7,37.7,53191.0,36.0346,36.0728,36.0346,36.0346,53191.0
2022-03-30 11:50:00,37.7,37.72,37.65,37.65,23037.0,36.0346,36.0537,35.9868,35.9868,23037.0
2022-03-30 11:55:00,37.66,37.68,37.64,37.67,31148.0,35.9963,36.0154,35.9772,36.0059,31148.0
2022-03-30 12:00:00,37.68,37.74,37.67,37.72,32354.0,36.0154,36.0728,36.0059,36.0537,32354.0
2022-03-30 12:05:00,37.72,37.74,37.69,37.72,33788.0,36.0537,36.0728,36.025,36.0537,33788.0
2022-03-30 12:10:00,37.73,37.74,37.7,37.72,19899.0,36.0632,36.0728,36.0346,36.0537,19899.0
2022-03-30 12:15:00,37.72,37.74,37.68,37.72,44441.0,36.0537,36.0728,36.0154,36.0537,44441.0
2022-03-30 12:20:00,37.72,37.73,37.69,37.7,30696.0,36.0537,36.0632,36.025,36.0346,30696.0
2022-03-30 12:25:00,37.7,37.71,37.64,37.65,43036.0,36.0346,36.0441,35.9772,35.9868,43036.0
2022-03-30 12:30:00,37.66,37.71,37.65,37.7,110812.0,35.9963,36.0441,35.9868,36.0346,110812.0
2022-03-30 12:35:00,37.7,37.78,37.69,37.78,24112.0,36.0346,36.111,36.025,36.111,24112.0
2022-03-30 12:40:00,37.78,37.79,37.74,37.76,48470.0,36.111,36.1206,36.0728,36.0919,48470.0
2022-03-30 12:45:00,37.77,37.77,37.7,37.72,31973.0,36.1015,36.1015,36.0346,36.0537,31973.0
2022-03-30 12:50:00,37.72,37.73,37.7,37.71,16504.0,36.0537,36.0632,36.0346,36.0441,16504.0
2022-03-30 12:55:00,37.72,37.74,37.71,37.72,15570.0,36.0537,36.0728,36.0441,36.0537,15570.0
2022-03-30 13:00:00,37.73,37.73,37.68,37.69,31887.0,36.0632,36.0632,36.0154,36.025,31887.0
2022-03-30 13:05:00,37.69,37.71,37.66,37.69,44181.0,36.025,36.0441,35.9963,36.025,44181.0
2022-03-30 13:10:00,37.7,37.7,37.66,37.67,31691.0,36.0346,36.0346,35.9963,36.0059,31691.0
2022-03-30 13:15:00,37.67,37.72,37.67,37.72,62890.0,36.0059,36.0537,36.0059,36.0537,62890.0
2022-03-30 13:20:00,37.72,37.72,37.67,37.68,30053.0,36.0537,36.0537,36.0059,36.0154,30053.0
2022-03-30 13:25:00,37.68,37.7,37.65,37.68,44947.0,36.0154,36.0346,35.9868,36.0154,44947.0
2022-03-30 13:30:00,37.68,37.7,37.67,37.68,15620.0,36.0154,36.0346,36.0059,36.0154,15620.0
2022-03-30 13:35:00,37.68,37.71,37.67,37.7,26187.0,36.0154,36.0441,36.0059,36.0346,26187.0
2022-03-30 13:40:00,37.7,37.71,37.67,37.68,108432.0,36.0346,36.0441,36.0059,36.0154,108432.0
2022-03-30 13:45:00,37.68,37.7,37.67,37.69,29462.0,36.0154,36.0346,36.0059,36.025,29462.0
2022-03-30 13:50:00,37.69,37.7,37.66,37.69,68721.0,36.025,36.0346,35.9963,36.025,68721.0
2022-03-30 13:55:00,37.69,37.72,37.66,37.72,48926.0,36.025,36.0537,35.9963,36.0537,48926.0
2022-03-30 14:00:00,37.72,37.79,37.72,37.75,57919.0,36.0537,36.1206,36.0537,36.0824,57919.0
2022-03-30 14:05:00,37.75,37.75,37.71,37.73,37995.0,36.0824,36.0824,36.0441,36.0632,37995.0
2022-03-30 14:10:00,37.73,37.77,37.72,37.77,39418.0,36.0632,36.1015,36.0537,36.1015,39418.0
2022-03-30 14:15:00,37.77,37.77,37.71,37.72,47219.0,36.1015,36.1015,36.0441,36.0537,47219.0
2022-03-30 14:20:00,37.72,37.73,37.7,37.72,32687.0,36.0537,36.0632,36.0346,36.0537,32687.0
2022-03-30 14:25:00,37.71,37.77,37.71,37.76,38278.0,36.0441,36.1015,36.0441,36.0919,38278.0
2022-03-30 14:30:00,37.77,37.8,37.76,37.77,48579.0,36.1015,36.1301,36.0919,36.1015,48579.0
2022-03-30 14:35:00,37.77,37.8,37.75,37.79,38172.0,36.1015,36.1301,36.0824,36.1206,38172.0
2022-03-30 14:40:00,37.79,37.82,37.77,37.77,75337.0,36.1206,36.1493,36.1015,36.1015,75337.0
2022-03-30 14:45:00,37.77,37.8,37.73,37.73,32978.0,36.1015,36.1301,36.0632,36.0632,32978.0
2022-03-30 14:50:00,37.73,37.75,37.72,37.73,19195.0,36.0632,36.0824,36.0537,36.0632,19195.0
2022-03-30 14:55:00,37.72,37.76,37.72,37.73,50843.0,36.0537,36.0919,36.0537,36.0632,50843.0
2022-03-30 15:00:00,37.72,37.76,37.72,37.76,21735.0,36.0537,36.0919,36.0537,36.0919,21735.0
2022-03-30 15:05:00,37.76,37.77,37.74,37.76,44469.0,36.0919,36.1015,36.0728,36.0919,44469.0
2022-03-30 15:10:00,37.76,37.77,37.72,37.77,42149.0,36.0919,36.1015,36.0537,36.1015,42149.0
2022-03-30 15:15:00,37.77,37.78,37.72,37.77,84805.0,36.1015,36.111,36.0537,36.1015,84805.0
2022-03-30 15:20:00,37.77,37.77,37.7,37.72,171634.0,36.1015,36.1015,36.0346,36.0537,171634.0
2022-03-30 15:25:00,37.72,37.75,37.7,37.72,124891.0,36.0537,36.0824,36.0346,36.0537,124891.0
2022-03-30 15:30:00,37.72,37.73,37.68,37.71,75198.0,36.0537,36.0632,36.0154,36.0441,75198.0
2022-03-30 15:35:00,37.7,37.75,37.7,37.7,90027.0,36.0346,36.0824,36.0346,36.0346,90027.0
2022-03-30 15:40:00,37.7,37.75,37.7,37.72,112516.0,36.0346,36.0824,36.0346,36.0537,112516.0
2022-03-30 15:45:00,37.72,37.78,37.7,37.74,203955.0,36.0537,36.111,36.0346,36.0728,203955.0
2022-03-30 15:50:00,37.74,37.75,37.69,37.7,393347.0,36.0728,36.0824,36.025,36.0346,393347.0
2022-03-30 15:55:00,37.71,37.82,37.69,37.8,833074.0,36.0441,36.1493,36.025,36.1301,833074.0
2022-03-31 09:30:00,37.79,37.83,37.61,37.77,260265.0,36.1206,36.1588,35.9485,36.1015,260265.0
2022-03-31 09:35:00,37.77,37.91,37.77,37.86,109047.0,36.1015,36.2353,36.1015,36.1875,109047.0
2022-03-31 09:40:00,37.88,37.98,37.87,37.91,117416.0,36.2066,36.3022,36.1971,36.2353,117416.0
2022-03-31 09:45:00,37.91,38.06,37.89,38.05,169724.0,36.2353,36.3787,36.2162,36.3691,169724.0
2022-03-31 09:50:00,38.04,38.04,37.75,37.84,85967.0,36.3595,36.3595,36.0824,36.1684,85967.0
2022-03-31 09:55:00,37.84,37.9,37.82,37.85,80943.0,36.1684,36.2257,36.1493,36.1779,80943.0
2022-03-31 10:00:00,37.85,37.86,37.66,37.69,102464.0,36.1779,36.1875,35.9963,36.025,102464.0
2022-03-31 10:05:00,37.7,37.81,37.7,37.75,75689.0,36.0346,36.1397,36.0346,36.0824,75689.0
2022-03-31 10:10:00,37.76,37.84,37.73,37.8,51788.0,36.0919,36.1684,36.0632,36.1301,51788.0
2022-03-31 10:15:00,37.8,37.81,37.66,37.68,158332.0,36.1301,36.1397,35.9963,36.0154,158332.0
2022-03-31 10:20:00,37.68,37.7,37.6,37.62,58866.0,36.0154,36.0346,35.939,35.9581,58866.0
2022-03-31 10:25:00,37.62,37.68,37.55,37.65,96647.0,35.9581,36.0154,35.8912,35.9868,96647.0
2022-03-31 10:30:00,37.65,37.73,37.64,37.71,56323.0,35.9868,36.0632,35.9772,36.0441,56323.0
2022-03-31 10:35:00,37.71,37.75,37.63,37.69,231476.0,36.0441,36.0824,35.9677,36.025,231476.0
2022-03-31 10:40:00,37.7,37.8,37.69,37.77,43697.0,36.0346,36.1301,36.025,36.1015,43697.0
2022-03-31 10:45:00,37.77,37.79,37.75,37.77,61181.0,36.1015,36.1206,36.0824,36.1015,61181.0
2022-03-31 10:50:00,37.77,37.78,37.74,37.75,27442.0,36.1015,36.111,36.0728,36.0824,27442.0
2022-03-31 10:55:00,37.75,37.78,37.7,37.77,59939.0,36.0824,36.111,36.0346,36.1015,59939.0
2022-03-31 11:00:00,37.77,37.84,37.76,37.81,31611.0,36.1015,36.1684,36.0919,36.1397,31611.0
2022-03-31 11:05:00,37.8,37.81,37.75,37.77,61014.0,36.1301,36.1397,36.0824,36.1015,61014.0
2022-03-31 11:10:00,37.77,37.79,37.74,37.75,71482.0,36.1015,36.1206,36.0728,36.0824,71482.0
2022-03-31 11:15:00,37.75,37.9,37.75,37.88,514907.0,36.0824,36.2257,36.0824,36.2066,514907.0
2022-03-31 11:20:00,37.87,37.9,37.87,37.89,96016.0,36.1971,36.2257,36.1971,36.2162,96016.0
2022-03-31 11:25:00,37.9,37.94,37.87,37.89,112016.0,36.2257,36.264,36.1971,36.2162,112016.0
2022-03-31 11:30:00,37.89,37.9,37.85,37.87,279097.0,36.2162,36.2257,36.1779,36.1971,279097.0
2022-03-31 11:35:00,37.87,37.89,37.81,37.84,70081.0,36.1971,36.2162,36.1397,36.1684,70081.0
2022-03-31 11:40:00,37.84,37.93,37.83,37.93,42889.0,36.1684,36.2544,36.1588,36.2544,42889.0
2022-03-31 11:45:00,37.92,37.93,37.86,37.9,35421.0,36.2448,36.2544,36.1875,36.2257,35421.0
2022-03-31 11:50:00,37.9,37.91,37.87,37.89,38832.0,36.2257,36.2353,36.1971,36.2162,38832.0
2022-03-31 11:55:00,37.9,37.95,37.89,37.95,44362.0,36.2257,36.2735,36.2162,36.2735,44362.0
2022-03-31 12:00:00,37.95,37.96,37.92,37.93,68800.0,36.2735,36.2831,36.2448,36.2544,68800.0
2022-03-31 12:05:00,37.94,37.97,37.88,37.9,183539.0,36.264,36.2926,36.2066,36.2257,183539.0
2022-03-31 12:10:00,37.89,37.9,37.85,37.88,28606.0,36.2162,36.2257,36.1779,36.2066,28606.0
2022-03-31 12:15:00,37.87,37.89,37.85,37.87,20590.0,36.1971,36.2162,36.1779,36.1971,20590.0
2022-03-31 12:20:00,37.87,37.89,37.83,37.84,69757.0,36.1971,36.2162,36.1588,36.1684,69757.0
2022-03-31 12:25:00,37.83,37.84,37.76,37.77,39281.0,36.1588,36.1684,36.0919,36.1015,39281.0
2022-03-31 12:30:00,37.78,37.84,37.78,37.83,54955.0,36.111,36.1684,36.111,36.1588,54955.0
2022-03-31 12:35:00,37.83,37.89,37.82,37.89,32742.0,36.1588,36.2162,36.1493,36.2162,32742.0
2022-03-31 12:40:00,37.89,37.9,37.87,37.88,77561.0,36.2162,36.2257,36.1971,36.2066,77561.0
2022-03-31 12:45:00,37.89,37.89,37.86,37.88,35774.0,36.2162,36.2162,36.1875,36.2066,35774.0
2022-03-31 12:50:00,37.89,37.9,37.86,37.89,60039.0,36.2162,36.2257,36.1875,36.2162,60039.0
2022-03-31 12:55:00,37.89,37.9,37.86,37.86,19558.0,36.2162,36.2257,36.1875,36.1875,19558.0
2022-03-31 13:00:00,37.85,37.9,37.84,37.87,58685.0,36.1779,36.2257,36.1684,36.1971,58685.0
2022-03-31 13:05:00,37.88,37.9,37.86,37.89,31796.0,36.2066,36.2257,36.1875,36.2162,31796.0
2022-03-31 13:10:00,37.9,37.9,37.87,37.9,87484.0,36.2257,36.2257,36.1971,36.2257,87484.0
2022-03-31 13:15:00,37.9,37.9,37.85,37.9,64785.0,36.2257,36.2257,36.1779,36.2257,64785.0
2022-03-31 13:20:00,37.89,37.9,37.83,37.86,84419.0,36.2162,36.2257,36.1588,36.1875,84419.0
2022-03-31 13:25:00,37.86,37.9,37.85,37.89,75296.0,36.1875,36.2257,36.1779,36.2162,75296.0
2022-03-31 13:30:00,37.88,37.89,37.83,37.84,57685.0,36.2066,36.2162,36.1588,36.1684,57685.0
2022-03-31 13:35:00,37.84,37.87,37.81,37.85,90430.0,36.1684,36.1971,36.1397,36.1779,90430.0
2022-03-31 13:40:00,37.86,37.9,37.8,37.89,202303.0,36.1875,36.2257,36.1301,36.2162,202303.0
2022-03-31 13:45:00,37.89,37.91,37.86,37.88,106199.0,36.2162,36.2353,36.1875,36.2066,106199.0
2022-03-31 13:50:00,37.88,37.91,37.84,37.85,54002.0,36.2066,36.2353,36.1684,36.1779,54002.0
2022-03-31 13:55:00,37.84,37.88,37.79,37.8,121395.0,36.1684,36.2066,36.1206,36.1301,121395.0
2022-03-31 14:00:00,37.8,37.8,37.77,37.78,28820.0,36.1301,36.1301,36.1015,36.111,28820.0
2022-03-31 14:05:00,37.78,37.8,37.78,37.78,24531.0,36.111,36.1301,36.111,36.111,24531.0
2022-03-31 14:10:00,37.78,37.81,37.78,37.79,47746.0,36.111,36.1397,36.111,36.1206,47746.0
2022-03-31 14:15:00,37.8,37.82,37.78,37.79,40961.0,36.1301,36.1493,36.111,36.1206,40961.0
2022-03-31 14:20:00,37.79,37.85,37.78,37.84,50751.0,36.1206,36.1779,36.111,36.1684,50751.0
2022-03-31 14:25:00,37.85,37.86,37.81,37.84,46789.0,36.1779,36.1875,36.1397,36.1684,46789.0
2022-03-31 14:30:00,37.83,37.84,37.8,37.8,45701.0,36.1588,36.1684,36.1301,36.1301,45701.0
2022-03-31 14:35:00,37.81,37.85,37.79,37.81,84810.0,36.1397,36.1779,36.1206,36.1397,84810.0
2022-03-31 14:40:00,37.8,37.83,37.76,37.79,156853.0,36.1301,36.1588,36.0919,36.1206,156853.0
2022-03-31 14:45:00,37.79,37.81,37.77,37.8,66474.0,36.1206,36.1397,36.1015,36.1301,66474.0
2022-03-31 14:50:00,37.8,37.8,37.77,37.79,86482.0,36.1301,36.1301,36.1015,36.1206,86482.0
2022-03-31 14:55:00,37.79,37.81,37.79,37.8,52597.0,36.1206,36.1397,36.1206,36.1301,52597.0
2022-03-31 15:00:00,37.81,37.86,37.8,37.81,110446.0,36.1397,36.1875,36.1301,36.1397,110446.0
2022-03-31 15:05:00,37.8,37.83,37.79,37.82,110786.0,36.1301,36.1588,36.1206,36.1493,110786.0
2022-03-31 15:10:00,37.82,37.82,37.79,37.81,74893.0,36.1493,36.1493,36.1206,36.1397,74893.0
2022-03-31 15:15:00,37.8,37.82,37.77,37.79,83933.0,36.1301,36.1493,36.1015,36.1206,83933.0
2022-03-31 15:20:00,37.78,37.8,37.73,37.76,74617.0,36.111,36.1301,36.0632,36.0919,74617.0
2022-03-31 15:25:00,37.76,37.79,37.73,37.78,126705.0,36.0919,36.1206,36.0632,36.111,126705.0
2022-03-31 15:30:00,37.78,37.78,37.68,37.7,390146.0,36.111,36.111,36.0154,36.0346,390146.0
2022-03-31 15:35:00,37.69,37.72,37.66,37.67,151061.0,36.025,36.0537,35.9963,36.0059,151061.0
2022-03-31 15:40:00,37.66,37.67,37.56,37.59,189181.0,35.9963,36.0059,35.9007,35.9294,189181.0
2022-03-31 15:45:00,37.6,37.67,37.59,37.64,319415.0,35.939,36.0059,35.9294,35.9772,319415.0
2022-03-31 15:50:00,37.64,37.67,37.58,37.62,1243132.0,35.9772,36.0059,35.9199,35.9581,1243132.0
2022-03-31 15:55:00,37.62,37.62,37.44,37.45,1880210.0,35.9581,35.9581,35.7861,35.7956,1880210.0
2022-04-01 09:30:00,37.61,37.78,37.51,37.6,211417.0,35.9485,36.111,35.853,35.939,211417.0
2022-04-01 09:35:00,37.61,37.68,37.37,37.39,131801.0,35.9485,36.0154,35.7191,35.7383,131801.0
2022-04-01 09:40:00,37.4,37.43,37.25,37.26,177333.0,35.7478,35.7765,35.6044,35.614,177333.0
2022-04-01 09:45:00,37.26,37.44,37.16,37.34,245265.0,35.614,35.7861,35.5184,35.6905,245265.0
2022-04-01 09:50:00,37.33,37.33,37.04,37.11,207536.0,35.6809,35.6809,35.4037,35.4706,207536.0
2022-04-01 09:55:00,37.1,37.24,37.09,37.17,142962.0,35.4611,35.5949,35.4515,35.528,142962.0
2022-04-01 10:00:00,37.17,37.33,37.12,37.15,115246.0,35.528,35.6809,35.4802,35.5089,115246.0
2022-04-01 10:05:00,37.16,37.16,36.97,36.98,91976.0,35.5184,35.5184,35.3368,35.3464,91976.0
2022-04-01 10:10:00,36.99,37.02,36.9,36.91,121910.0,35.3559,35.3846,35.2699,35.2795,121910.0
2022-04-01 10:15:00,36.9,36.9,36.75,36.77,188249.0,35.2699,35.2699,35.1265,35.1456,188249.0
2022-04-01 10:20:00,36.77,36.8,36.71,36.8,329987.0,35.1456,35.1743,35.0883,35.1743,329987.0
2022-04-01 10:25:00,36.8,36.81,36.71,36.77,194806.0,35.1743,35.1839,35.0883,35.1456,194806.0
2022-04-01 10:30:00,36.76,36.8,36.68,36.77,251275.0,35.1361,35.1743,35.0596,35.1456,251275.0
2022-04-01 10:35:00,36.78,36.79,36.58,36.65,102932.0,35.1552,35.1648,34.964,35.0309,102932.0
2022-04-01 10:40:00,36.66,36.68,36.54,36.55,139667.0,35.0405,35.0596,34.9258,34.9354,139667.0
2022-04-01 10:45:00,36.55,36.68,36.54,36.66,103250.0,34.9354,35.0596,34.9258,35.0405,103250.0
2022-04-01 10:50:00,36.65,36.65,36.57,36.63,111031.0,35.0309,35.0309,34.9545,35.0118,111031.0
2022-04-01 10:55:00,36.63,36.78,36.62,36.77,174535.0,35.0118,35.1552,35.0023,35.1456,174535.0
2022-04-01 11:00:00,36.76,36.76,36.6,36.61,144078.0,35.1361,35.1361,34.9832,34.9927,144078.0
2022-04-01 11:05:00,36.61,36.82,36.6,36.79,151948.0,34.9927,35.1934,34.9832,35.1648,151948.0
2022-04-01 11:10:00,36.78,36.81,36.65,36.7,66134.0,35.1552,35.1839,35.0309,35.0787,66134.0
2022-04-01 11:15:00,36.7,36.74,36.68,36.7,78911.0,35.0787,35.117,35.0596,35.0787,78911.0
2022-04-01 11:20:00,36.7,36.71,36.61,36.68,154989.0,35.0787,35.0883,34.9927,35.0596,154989.0
2022-04-01 11:25:00,36.69,36.73,36.65,36.7,120658.0,35.0692,35.1074,35.0309,35.0787,120658.0
2022-04-01 11:30:00,36.69,36.69,36.62,36.68,91249.0,35.0692,35.0692,35.0023,35.0596,91249.0
2022-04-01 11:35:00,36.68,36.69,36.6,36.62,69674.0,35.0596,35.0692,34.9832,35.0023,69674.0
2022-04-01 11:40:00,36.62,36.62,36.49,36.49,130273.0,35.0023,35.0023,34.878,34.878,130273.0
2022-04-01 11:45:00,36.49,36.5,36.39,36.39,148401.0,34.878,34.8876,34.7824,34.7824,148401.0
2022-04-01 11:50:00,36.39,36.39,36.29,36.31,263679.0,34.7824,34.7824,34.6869,34.706,263679.0
2022-04-01 11:55:00,36.31,36.33,36.13,36.15,190901.0,34.706,34.7251,34.5339,34.553,190901.0
2022-04-01 12:00:00,36.15,36.17,36.06,36.06,184794.0,34.553,34.5722,34.467,34.467,184794.0
2022-04-01 12:05:00,36.06,36.06,35.9,35.92,132334.0,34.467,34.467,34.3141,34.3332,132334.0
2022-04-01 12:10:00,35.91,35.92,35.71,35.72,229594.0,34.3236,34.3332,34.1325,34.142,229594.0
2022-04-01 12:15:00,35.71,35.73,35.51,35.67,473811.0,34.1325,34.1516,33.9413,34.0942,473811.0
2022-04-01 12:20:00,35.66,35.68,35.37,35.46,232171.0,34.0847,34.1038,33.8075,33.8935,232171.0
2022-04-01 12:25:00,35.47,35.55,35.43,35.44,212819.0,33.9031,33.9795,33.8648,33.8744,212819.0
2022-04-01 12:30:00,35.43,35.51,35.38,35.45,146122.0,33.8648,33.9413,33.8171,33.884,146122.0
2022-04-01 12:35:00,35.45,35.47,35.35,35.47,131911.0,33.884,33.9031,33.7884,33.9031,131911.0
2022-04-01 12:40:00,35.46,35.58,35.42,35.57,243911.0,33.8935,34.0082,33.8553,33.9987,243911.0
2022-04-01 12:45:00,35.57,35.6,35.46,35.51,213383.0,33.9987,34.0273,33.8935,33.9413,213383.0
2022-04-01 12:50:00,35.52,35.56,35.46,35.55,130312.0,33.9509,33.9891,33.8935,33.9795,130312.0
2022-04-01 12:55:00,35.55,35.58,35.42,35.43,163429.0,33.9795,34.0082,33.8553,33.8648,163429.0
2022-04-01 13:00:00,35.43,35.44,35.24,35.37,176978.0,33.8648,33.8744,33.6832,33.8075,176978.0
2022-04-01 13:05:00,35.37,35.63,35.36,35.62,268323.0,33.8075,34.056,33.7979,34.0465,268323.0
2022-04-01 13:10:00,35.61,35.66,35.6,35.61,141235.0,34.0369,34.0847,34.0273,34.0369,141235.0
2022-04-01 13:15:00,35.61,35.64,35.53,35.64,256512.0,34.0369,34.0656,33.9604,34.0656,256512.0
2022-04-01 13:20:00,35.64,35.65,35.55,35.59,264507.0,34.0656,34.0751,33.9795,34.0178,264507.0
2022-04-01 13:25:00,35.59,35.75,35.58,35.7,167366.0,34.0178,34.1707,34.0082,34.1229,167366.0
2022-04-01 13:30:00,35.69,35.81,35.61,35.81,303771.0,34.1134,34.2281,34.0369,34.2281,303771.0
2022-04-01 13:35:00,35.8,35.93,35.8,35.93,165444.0,34.2185,34.3428,34.2185,34.3428,165444.0
2022-04-01 13:40:00,35.93,35.93,35.83,35.84,180969.0,34.3428,34.3428,34.2472,34.2567,180969.0
2022-04-01 13:45:00,35.85,35.85,35.73,35.76,112475.0,34.2663,34.2663,34.1516,34.1803,112475.0
2022-04-01 13:50:00,35.77,35.8,35.66,35.67,128766.0,34.1898,34.2185,34.0847,34.0942,128766.0
2022-04-01 13:55:00,35.67,35.74,35.64,35.69,127341.0,34.0942,34.1611,34.0656,34.1134,127341.0
2022-04-01 14:00:00,35.69,35.77,35.65,35.76,222156.0,34.1134,34.1898,34.0751,34.1803,222156.0
2022-04-01 14:05:00,35.76,35.82,35.72,35.8,203878.0,34.1803,34.2376,34.142,34.2185,203878.0
2022-04-01 14:10:00,35.8,35.92,35.77,35.91,127514.0,34.2185,34.3332,34.1898,34.3236,127514.0
2022-04-01 14:15:00,35.91,35.94,35.89,35.89,137451.0,34.3236,34.3523,34.3045,34.3045,137451.0
2022-04-01 14:20:00,35.89,35.94,35.85,35.93,91898.0,34.3045,34.3523,34.2663,34.3428,91898.0
2022-04-01 14:25:00,35.92,35.96,35.87,35.95,117084.0,34.3332,34.3714,34.2854,34.3619,117084.0
2022-04-01 14:30:00,35.95,35.98,35.89,35.92,113505.0,34.3619,34.3905,34.3045,34.3332,113505.0
2022-04-01 14:35:00,35.93,35.93,35.86,35.9,95047.0,34.3428,34.3428,34.2758,34.3141,95047.0
2022-04-01 14:40:00,35.9,35.95,35.89,35.95,76212.0,34.3141,34.3619,34.3045,34.3619,76212.0
2022-04-01 14:45:00,35.95,35.95,35.9,35.92,95573.0,34.3619,34.3619,34.3141,34.3332,95573.0
2022-04-01 14:50:00,35.91,35.95,35.9,35.93,85398.0,34.3236,34.3619,34.3141,34.3428,85398.0
2022-04-01 14:55:00,35.94,35.94,35.86,35.87,87674.0,34.3523,34.3523,34.2758,34.2854,87674.0
2022-04-01 15:00:00,35.88,35.88,35.8,35.8,157640.0,34.295,34.295,34.2185,34.2185,157640.0
2022-04-01 15:05:00,35.8,35.82,35.73,35.73,161807.0,34.2185,34.2376,34.1516,34.1516,161807.0
2022-04-01 15:10:00,35.73,35.74,35.64,35.66,188730.0,34.1516,34.1611,34.0656,34.0847,188730.0
2022-04-01 15:15:00,35.67,35.69,35.59,35.6,175259.0,34.0942,34.1134,34.0178,34.0273,175259.0
2022-04-01 15:20:00,35.6,35.6,35.49,35.51,348204.0,34.0273,34.0273,33.9222,33.9413,348204.0
2022-04-01 15:25:00,35.5,35.66,35.5,35.66,302276.0,33.9318,34.0847,33.9318,34.0847,302276.0
2022-04-01 15:30:00,35.65,35.65,35.48,35.48,511001.0,34.0751,34.0751,33.9126,33.9126,511001.0
2022-04-01 15:35:00,35.48,35.51,35.36,35.39,515785.0,33.9126,33.9413,33.7979,33.8266,515785.0
2022-04-01 15:40:00,35.39,35.45,35.34,35.39,373220.0,33.8266,33.884,33.7788,33.8266,373220.0
2022-04-01 15:45:00,35.38,35.42,35.32,35.41,487023.0,33.8171,33.8553,33.7597,33.8457,487023.0
2022-04-01 15:50:00,35.41,35.55,35.4,35.5,1368476.0,33.8457,33.9795,33.8362,33.9318,1368476.0
2022-04-01 15:55:00,35.5,35.52,35.46,35.51,1213711.0,33.9318,33.9509,33.8935,33.9413,1213711.0
2022-04-04 09:30:00,35.52,35.52,35.21,35.27,320054.0,33.9509,33.9509,33.6546,33.7119,320054.0
2022-04-04 09:35:00,35.28,35.32,35.05,35.05,305441.0,33.7215,33.7597,33.5016,33.5016,305441.0
2022-04-04 09:40:00,35.05,35.09,34.84,34.93,334434.0,33.5016,33.5399,33.3009,33.3869,334434.0
2022-04-04 09:45:00,34.92,35.15,34.85,35.14,182933.0,33.3774,33.5972,33.3105,33.5877,182933.0
2022-04-04 09:50:00,35.14,35.31,35.11,35.23,182267.0,33.5877,33.7501,33.559,33.6737,182267.0
2022-04-04 09:55:00,35.23,35.26,35.12,35.12,104589.0,33.6737,33.7024,33.5685,33.5685,104589.0
2022-04-04 10:00:00,35.12,35.26,35.11,35.25,139642.0,33.5685,33.7024,33.559,33.6928,139642.0
2022-04-04 10:05:00,35.25,35.31,35.14,35.3,125722.0,33.6928,33.7501,33.5877,33.7406,125722.0
2022-04-04 10:10:00,35.3,35.31,35.23,35.26,102007.0,33.7406,33.7501,33.6737,33.7024,102007.0
2022-04-04 10:15:00,35.26,35.32,35.19,35.3,123933.0,33.7024,33.7597,33.6354,33.7406,123933.0
2022-04-04 10:20:00,35.31,35.35,35.25,35.27,122099.0,33.7501,33.7884,33.6928,33.7119,122099.0
2022-04-04 10:25:00,35.27,35.28,35.17,35.22,126811.0,33.7119,33.7215,33.6163,33.6641,126811.0
2022-04-04 10:30:00,35.23,35.41,35.22,35.3,77461.0,33.6737,33.8457,33.6641,33.7406,77461.0
2022-04-04 10:35:00,35.3,35.31,35.21,35.26,107549.0,33.7406,33.7501,33.6546,33.7024,107549.0
2022-04-04 10:40:00,35.26,35.34,35.23,35.24,98144.0,33.7024,33.7788,33.6737,33.6832,98144.0
2022-04-04 10:45:00,35.25,35.33,35.25,35.33,148134.0,33.6928,33.7693,33.6928,33.7693,148134.0
2022-04-04 10:50:00,35.33,35.45,35.3,35.41,166411.0,33.7693,33.884,33.7406,33.8457,166411.0
2022-04-04 10:55:00,35.41,35.48,35.26,35.3,96921.0,33.8457,33.9126,33.7024,33.7406,96921.0
2022-04-04 11:00:00,35.3,35.34,35.25,35.27,75491.0,33.7406,33.7788,33.6928,33.7119,75491.0
2022-04-04 11:05:00,35.27,35.27,35.2,35.26,70978.0,33.7119,33.7119,33.645,33.7024,70978.0
2022-04-04 11:10:00,35.26,35.31,35.23,35.27,69166.0,33.7024,33.7501,33.6737,33.7119,69166.0
2022-04-04 11:15:00,35.28,35.4,35.26,35.38,77604.0,33.7215,33.8362,33.7024,33.8171,77604.0
2022-04-04 11:20:00,35.38,35.4,35.33,35.39,98194.0,33.8171,33.8362,33.7693,33.8266,98194.0
2022-04-04 11:25:00,35.39,35.47,35.36,35.45,139777.0,33.8266,33.9031,33.7979,33.884,139777.0
2022-04-04 11:30:00,35.45,35.46,35.41,35.45,73474.0,33.884,33.8935,33.8457,33.884,73474.0
2022-04-04 11:35:00,35.45,35.45,35.36,35.39,49843.0,33.884,33.884,33.7979,33.8266,49843.0
2022-04-04 11:40:00,35.39,35.48,35.37,35.45,79988.0,33.8266,33.9126,33.8075,33.884,79988.0
2022-04-04 11:45:00,35.45,35.45,35.35,35.37,53193.0,33.884,33.884,33.7884,33.8075,53193.0
2022-04-04 11:50:00,35.37,35.41,35.3,35.32,75289.0,33.8075,33.8457,33.7406,33.7597,75289.0
2022-04-04 11:55:00,35.32,35.4,35.32,35.38,44929.0,33.7597,33.8362,33.7597,33.8171,44929.0
2022-04-04 12:00:00,35.37,35.37,35.33,35.34,43712.0,33.8075,33.8075,33.7693,33.7788,43712.0
2022-04-04 12:05:00,35.34,35.38,35.3,35.36,56680.0,33.7788,33.8171,33.7406,33.7979,56680.0
2022-04-04 12:10:00,35.36,35.37,35.3,35.32,83704.0,33.7979,33.8075,33.7406,33.7597,83704.0
2022-04-04 12:15:00,35.32,35.32,35.29,35.3,44815.0,33.7597,33.7597,33.731,33.7406,44815.0
2022-04-04 12:20:00,35.3,35.34,35.27,35.32,50531.0,33.7406,33.7788,33.7119,33.7597,50531.0
2022-04-04 12:25:00,35.31,35.4,35.3,35.4,113440.0,33.7501,33.8362,33.7406,33.8362,113440.0
2022-04-04 12:30:00,35.4,35.43,35.36,35.39,56330.0,33.8362,33.8648,33.7979,33.8266,56330.0
2022-04-04 12:35:00,35.39,35.4,35.35,35.38,60556.0,33.8266,33.8362,33.7884,33.8171,60556.0
2022-04-04 12:40:00,35.36,35.4,35.31,35.32,61965.0,33.7979,33.8362,33.7501,33.7597,61965.0
2022-04-04 12:45:00,35.32,35.37,35.3,35.34,67514.0,33.7597,33.8075,33.7406,33.7788,67514.0
2022-04-04 12:50:00,35.34,35.35,35.28,35.29,43755.0,33.7788,33.7884,33.7215,33.731,43755.0
2022-04-04 12:55:00,35.29,35.31,35.25,35.29,36081.0,33.731,33.7501,33.6928,33.731,36081.0
2022-04-04 13:00:00,35.29,35.31,35.26,35.28,27138.0,33.731,33.7501,33.7024,33.7215,27138.0
2022-04-04 13:05:00,35.27,35.3,35.24,35.27,72064.0,33.7119,33.7406,33.6832,33.7119,72064.0
2022-04-04 13:10:00,35.26,35.28,35.24,35.27,42150.0,33.7024,33.7215,33.6832,33.7119,42150.0
2022-04-04 13:15:00,35.27,35.3,35.25,35.3,38454.0,33.7119,33.7406,33.6928,33.7406,38454.0
2022-04-04 13:20:00,35.3,35.36,35.29,35.35,29197.0,33.7406,33.7979,33.731,33.7884,29197.0
2022-04-04 13:25:00,35.34,35.35,35.31,35.33,39425.0,33.7788,33.7884,33.7501,33.7693,39425.0
2022-04-04 13:30:00,35.33,35.36,35.32,35.34,44305.0,33.7693,33.7979,33.7597,33.7788,44305.0
2022-04-04 13:35:00,35.34,35.38,35.33,35.34,35611.0,33.7788,33.8171,33.7693,33.7788,35611.0
2022-04-04 13:40:00,35.34,35.36,35.29,35.32,35923.0,33.7788,33.7979,33.731,33.7597,35923.0
2022-04-04 13:45:00,35.33,35.33,35.28,35.32,34572.0,33.7693,33.7693,33.7215,33.7597,34572.0
2022-04-04 13:50:00,35.32,35.34,35.3,35.31,27696.0,33.7597,33.7788,33.7406,33.7501,27696.0
2022-04-04 13:55:00,35.31,35.34,35.3,35.33,36024.0,33.7501,33.7788,33.7406,33.7693,36024.0
2022-04-04 14:00:00,35.33,35.4,35.33,35.39,29980.0,33.7693,33.8362,33.7693,33.8266,29980.0
2022-04-04 14:05:00,35.39,35.41,35.35,35.35,45059.0,33.8266,33.8457,33.7884,33.7884,45059.0
2022-04-04 14:10:00,35.35,35.37,35.33,35.36,45677.0,33.7884,33.8075,33.7693,33.7979,45677.0
2022-04-04 14:15:00,35.36,35.39,35.34,35.38,45952.0,33.7979,33.8266,33.7788,33.8171,45952.0
2022-04-04 14:20:00,35.37,35.42,35.36,35.41,38559.0,33.8075,33.8553,33.7979,33.8457,38559.0
2022-04-04 14:25:00,35.41,35.54,35.41,35.52,71498.0,33.8457,33.97,33.8457,33.9509,71498.0
2022-04-04 14:30:00,35.52,35.53,35.48,35.52,83510.0,33.9509,33.9604,33.9126,33.9509,83510.0
2022-04-04 14:35:00,35.51,35.57,35.51,35.57,70772.0,33.9413,33.9987,33.9413,33.9987,70772.0
2022-04-04 14:40:00,35.57,35.58,35.51,35.52,66583.0,33.9987,34.0082,33.9413,33.9509,66583.0
2022-04-04 14:45:00,35.52,35.56,35.51,35.52,66076.0,33.9509,33.9891,33.9413,33.9509,66076.0
2022-04-04 14:50:00,35.52,35.57,35.52,35.55,53630.0,33.9509,33.9987,33.9509,33.9795,53630.0
2022-04-04 14:55:00,35.55,35.55,35.5,35.51,72855.0,33.9795,33.9795,33.9318,33.9413,72855.0
2022-04-04 15:00:00,35.51,35.55,35.49,35.54,90204.0,33.9413,33.9795,33.9222,33.97,90204.0
2022-04-04 15:05:00,35.54,35.54,35.48,35.5,104956.0,33.97,33.97,33.9126,33.9318,104956.0
2022-04-04 15:10:00,35.5,35.56,35.5,35.55,125848.0,33.9318,33.9891,33.9318,33.9795,125848.0
2022-04-04 15:15:00,35.55,35.56,35.49,35.51,113736.0,33.9795,33.9891,33.9222,33.9413,113736.0
2022-04-04 15:20:00,35.51,35.56,35.5,35.55,115975.0,33.9413,33.9891,33.9318,33.9795,115975.0
2022-04-04 15:25:00,35.55,35.57,35.52,35.55,87573.0,33.9795,33.9987,33.9509,33.9795,87573.0
2022-04-04 15:30:00,35.55,35.56,35.5,35.51,162825.0,33.9795,33.9891,33.9318,33.9413,162825.0
2022-04-04 15:35:00,35.51,35.57,35.48,35.57,160741.0,33.9413,33.9987,33.9126,33.9987,160741.0
2022-04-04 15:40:00,35.57,35.57,35.51,35.54,133101.0,33.9987,33.9987,33.9413,33.97,133101.0
2022-04-04 15:45:00,35.54,35.62,35.51,35.61,252708.0,33.97,34.0465,33.9413,34.0369,252708.0
2022-04-04 15:50:00,35.61,35.67,35.57,35.61,601582.0,34.0369,34.0942,33.9987,34.0369,601582.0
2022-04-04 15:55:00,35.6,35.64,35.53,35.63,654838.0,34.0273,34.0656,33.9604,34.056,654838.0
2022-04-05 09:30:00,35.58,36.19,35.55,36.12,699493.0,34.0082,34.5913,33.9795,34.5244,699493.0
2022-04-05 09:35:00,36.12,36.58,36.07,36.46,716998.0,34.5244,34.964,34.4766,34.8493,716998.0
2022-04-05 09:40:00,36.46,36.65,36.42,36.55,315079.0,34.8493,35.0309,34.8111,34.9354,315079.0
2022-04-05 09:45:00,36.55,36.62,36.32,36.39,218296.0,34.9354,35.0023,34.7155,34.7824,218296.0
2022-04-05 09:50:00,36.39,36.55,36.32,36.55,226752.0,34.7824,34.9354,34.7155,34.9354,226752.0
2022-04-05 09:55:00,36.55,36.55,36.42,36.47,201943.0,34.9354,34.9354,34.8111,34.8589,201943.0
2022-04-05 10:00:00,36.46,36.67,36.34,36.64,375112.0,34.8493,35.0501,34.7346,35.0214,375112.0
2022-04-05 10:05:00,36.64,36.73,36.49,36.51,331907.0,35.0214,35.1074,34.878,34.8971,331907.0
2022-04-05 10:10:00,36.5,36.55,36.42,36.48,280975.0,34.8876,34.9354,34.8111,34.8685,280975.0
2022-04-05 10:15:00,36.48,36.48,36.35,36.47,304442.0,34.8685,34.8685,34.7442,34.8589,304442.0
2022-04-05 10:20:00,36.48,36.48,36.22,36.22,225668.0,34.8685,34.8685,34.6199,34.6199,225668.0
2022-04-05 10:25:00,36.23,36.27,36.09,36.13,163255.0,34.6295,34.6677,34.4957,34.5339,163255.0
2022-04-05 10:30:00,36.13,36.23,36.12,36.15,114222.0,34.5339,34.6295,34.5244,34.553,114222.0
2022-04-05 10:35:00,36.16,36.3,36.16,36.26,132789.0,34.5626,34.6964,34.5626,34.6582,132789.0
2022-04-05 10:40:00,36.26,36.32,36.22,36.24,123704.0,34.6582,34.7155,34.6199,34.6391,123704.0
2022-04-05 10:45:00,36.24,36.26,36.11,36.19,137006.0,34.6391,34.6582,34.5148,34.5913,137006.0
2022-04-05 10:50:00,36.18,36.22,36.08,36.16,121405.0,34.5817,34.6199,34.4861,34.5626,121405.0
2022-04-05 10:55:00,36.16,36.31,36.13,36.19,270567.0,34.5626,34.706,34.5339,34.5913,270567.0
2022-04-05 11:00:00,36.19,36.19,36.01,36.03,80344.0,34.5913,34.5913,34.4192,34.4383,80344.0
2022-04-05 11:05:00,36.03,36.1,36.0,36.09,131408.0,34.4383,34.5052,34.4097,34.4957,131408.0
2022-04-05 11:10:00,36.09,36.09,35.99,36.01,125129.0,34.4957,34.4957,34.4001,34.4192,125129.0
2022-04-05 11:15:00,36.01,36.03,35.89,35.91,131027.0,34.4192,34.4383,34.3045,34.3236,131027.0
2022-04-05 11:20:00,35.91,35.93,35.79,35.81,98242.0,34.3236,34.3428,34.2089,34.2281,98242.0
2022-04-05 11:25:00,35.82,35.85,35.79,35.82,59561.0,34.2376,34.2663,34.2089,34.2376,59561.0
2022-04-05 11:30:00,35.81,35.88,35.77,35.88,75154.0,34.2281,34.295,34.1898,34.295,75154.0
2022-04-05 11:35:00,35.87,35.87,35.81,35.81,57914.0,34.2854,34.2854,34.2281,34.2281,57914.0
2022-04-05 11:40:00,35.82,35.92,35.82,35.91,48580.0,34.2376,34.3332,34.2376,34.3236,48580.0
2022-04-05 11:45:00,35.91,35.92,35.81,35.83,45452.0,34.3236,34.3332,34.2281,34.2472,45452.0
2022-04-05 11:50:00,35.83,35.88,35.81,35.84,40429.0,34.2472,34.295,34.2281,34.2567,40429.0
2022-04-05 11:55:00,35.84,35.86,35.77,35.79,43072.0,34.2567,34.2758,34.1898,34.2089,43072.0
2022-04-05 12:00:00,35.79,35.79,35.71,35.77,44793.0,34.2089,34.2089,34.1325,34.1898,44793.0
2022-04-05 12:05:00,35.77,35.78,35.71,35.72,43436.0,34.1898,34.1994,34.1325,34.142,43436.0
2022-04-05 12:10:00,35.72,35.76,35.71,35.73,50061.0,34.142,34.1803,34.1325,34.1516,50061.0
2022-04-05 12:15:00,35.74,35.75,35.71,35.75,46025.0,34.1611,34.1707,34.1325,34.1707,46025.0
2022-04-05 12:20:00,35.75,35.77,35.73,35.75,53859.0,34.1707,34.1898,34.1516,34.1707,53859.0
2022-04-05 12:25:00,35.75,35.78,35.72,35.73,43134.0,34.1707,34.1994,34.142,34.1516,43134.0
2022-04-05 12:30:00,35.73,35.74,35.72,35.74,21658.0,34.1516,34.1611,34.142,34.1611,21658.0
2022-04-05 12:35:00,35.74,35.75,35.71,35.75,33326.0,34.1611,34.1707,34.1325,34.1707,33326.0
2022-04-05 12:40:00,35.75,35.77,35.73,35.76,60367.0,34.1707,34.1898,34.1516,34.1803,60367.0
2022-04-05 12:45:00,35.76,35.78,35.72,35.74,35515.0,34.1803,34.1994,34.142,34.1611,35515.0
2022-04-05 12:50:00,35.75,35.83,35.73,35.83,35696.0,34.1707,34.2472,34.1516,34.2472,35696.0
2022-04-05 12:55:00,35.84,35.84,35.74,35.75,106702.0,34.2567,34.2567,34.1611,34.1707,106702.0
2022-04-05 13:00:00,35.75,35.76,35.73,35.75,44083.0,34.1707,34.1803,34.1516,34.1707,44083.0
2022-04-05 13:05:00,35.75,35.79,35.73,35.77,87135.0,34.1707,34.2089,34.1516,34.1898,87135.0
2022-04-05 13:10:00,35.78,35.79,35.73,35.74,99101.0,34.1994,34.2089,34.1516,34.1611,99101.0
2022-04-05 13:15:00,35.75,35.78,35.74,35.75,76311.0,34.1707,34.1994,34.1611,34.1707,76311.0
2022-04-05 13:20:00,35.76,35.76,35.71,35.74,71274.0,34.1803,34.1803,34.1325,34.1611,71274.0
2022-04-05 13:25:00,35.75,35.77,35.73,35.75,61923.0,34.1707,34.1898,34.1516,34.1707,61923.0
2022-04-05 13:30:00,35.74,35.76,35.72,35.73,40310.0,34.1611,34.1803,34.142,34.1516,40310.0
2022-04-05 13:35:00,35.73,35.77,35.7,35.7,44891.0,34.1516,34.1898,34.1229,34.1229,44891.0
2022-04-05 13:40:00,35.7,35.71,35.63,35.65,76171.0,34.1229,34.1325,34.056,34.0751,76171.0
2022-04-05 13:45:00,35.64,35.64,35.6,35.61,45300.0,34.0656,34.0656,34.0273,34.0369,45300.0
2022-04-05 13:50:00,35.61,35.64,35.58,35.62,58838.0,34.0369,34.0656,34.0082,34.0465,58838.0
2022-04-05 13:55:00,35.63,35.63,35.6,35.62,26784.0,34.056,34.056,34.0273,34.0465,26784.0
2022-04-05 14:00:00,35.62,35.65,35.59,35.61,55399.0,34.0465,34.0751,34.0178,34.0369,55399.0
2022-04-05 14:05:00,35.61,35.66,35.6,35.65,30323.0,34.0369,34.0847,34.0273,34.0751,30323.0
2022-04-05 14:10:00,35.65,35.65,35.61,35.64,91133.0,34.0751,34.0751,34.0369,34.0656,91133.0
2022-04-05 14:15:00,35.63,35.63,35.59,35.62,70693.0,34.056,34.056,34.0178,34.0465,70693.0
2022-04-05 14:20:00,35.62,35.64,35.6,35.64,33542.0,34.0465,34.0656,34.0273,34.0656,33542.0
2022-04-05 14:25:00,35.64,35.64,35.59,35.59,45150.0,34.0656,34.0656,34.0178,34.0178,45150.0
2022-04-05 14:30:00,35.6,35.61,35.56,35.6,43802.0,34.0273,34.0369,33.9891,34.0273,43802.0
2022-04-05 14:35:00,35.6,35.63,35.6,35.61,41730.0,34.0273,34.056,34.0273,34.0369,41730.0
2022-04-05 14:40:00,35.61,35.61,35.55,35.58,81623.0,34.0369,34.0369,33.9795,34.0082,81623.0
2022-04-05 14:45:00,35.58,35.58,35.53,35.55,53664.0,34.0082,34.0082,33.9604,33.9795,53664.0
2022-04-05 14:50:00,35.55,35.58,35.53,35.55,49704.0,33.9795,34.0082,33.9604,33.9795,49704.0
2022-04-05 14:55:00,35.55,35.56,35.5,35.52,54255.0,33.9795,33.9891,33.9318,33.9509,54255.0
2022-04-05 15:00:00,35.52,35.55,35.49,35.5,48629.0,33.9509,33.9795,33.9222,33.9318,48629.0
2022-04-05 15:05:00,35.5,35.5,35.44,35.5,125139.0,33.9318,33.9318,33.8744,33.9318,125139.0
2022-04-05 15:10:00,35.5,35.51,35.4,35.43,102047.0,33.9318,33.9413,33.8362,33.8648,102047.0
2022-04-05 15:15:00,35.42,35.46,35.42,35.44,95748.0,33.8553,33.8935,33.8553,33.8744,95748.0
2022-04-05 15:20:00,35.44,35.46,35.42,35.45,82992.0,33.8744,33.8935,33.8553,33.884,82992.0
2022-04-05 15:25:00,35.46,35.46,35.4,35.41,121313.0,33.8935,33.8935,33.8362,33.8457,121313.0
2022-04-05 15:30:00,35.41,35.43,35.38,35.39,146132.0,33.8457,33.8648,33.8171,33.8266,146132.0
2022-04-05 15:35:00,35.38,35.39,35.34,35.36,288942.0,33.8171,33.8266,33.7788,33.7979,288942.0
2022-04-05 15:40:00,35.35,35.42,35.34,35.41,257834.0,33.7884,33.8553,33.7788,33.8457,257834.0
2022-04-05 15:45:00,35.42,35.42,35.33,35.33,198613.0,33.8553,33.8553,33.7693,33.7693,198613.0
2022-04-05 15:50:00,35.33,35.33,35.26,35.29,533559.0,33.7693,33.7693,33.7024,33.731,533559.0
2022-04-05 15:55:00,35.29,35.3,35.22,35.27,1130533.0,33.731,33.7406,33.6641,33.7119,1130533.0
2022-04-06 09:30:00,34.97,35.26,34.76,35.25,427981.0,33.4252,33.7024,33.2244,33.6928,427981.0
2022-04-06 09:35:00,35.25,35.28,35.03,35.2,111301.0,33.6928,33.7215,33.4825,33.645,111301.0
2022-04-06 09:40:00,35.2,35.27,35.12,35.16,126421.0,33.645,33.7119,33.5685,33.6068,126421.0
2022-04-06 09:45:00,35.16,35.22,35.05,35.09,144461.0,33.6068,33.6641,33.5016,33.5399,144461.0
2022-04-06 09:50:00,35.1,35.23,35.07,35.14,148504.0,33.5494,33.6737,33.5207,33.5877,148504.0
2022-04-06 09:55:00,35.14,35.22,35.09,35.09,92137.0,33.5877,33.6641,33.5399,33.5399,92137.0
2022-04-06 10:00:00,35.1,35.12,35.0,35.02,117432.0,33.5494,33.5685,33.4538,33.473,117432.0
2022-04-06 10:05:00,35.02,35.03,34.86,34.89,129959.0,33.473,33.4825,33.32,33.3487,129959.0
2022-04-06 10:10:00,34.89,34.98,34.87,34.97,118780.0,33.3487,33.4347,33.3296,33.4252,118780.0
2022-04-06 10:15:00,34.96,35.0,34.91,34.94,102283.0,33.4156,33.4538,33.3678,33.3965,102283.0
2022-04-06 10:20:00,34.93,35.03,34.92,35.03,52006.0,33.3869,33.4825,33.3774,33.4825,52006.0
2022-04-06 10:25:00,35.04,35.09,34.99,35.0,76446.0,33.4921,33.5399,33.4443,33.4538,76446.0
2022-04-06 10:30:00,35.0,35.01,34.92,34.95,77678.0,33.4538,33.4634,33.3774,33.406,77678.0
2022-04-06 10:35:00,34.96,35.01,34.95,34.97,74346.0,33.4156,33.4634,33.406,33.4252,74346.0
2022-04-06 10:40:00,34.98,34.99,34.85,34.87,107526.0,33.4347,33.4443,33.3105,33.3296,107526.0
2022-04-06 10:45:00,34.87,34.98,34.86,34.98,60283.0,33.3296,33.4347,33.32,33.4347,60283.0
2022-04-06 10:50:00,34.98,34.99,34.86,34.87,71623.0,33.4347,33.4443,33.32,33.3296,71623.0
2022-04-06 10:55:00,34.88,34.9,34.83,34.9,133736.0,33.3391,33.3583,33.2913,33.3583,133736.0
2022-04-06 11:00:00,34.9,34.99,34.89,34.98,162112.0,33.3583,33.4443,33.3487,33.4347,162112.0
2022-04-06 11:05:00,34.98,35.0,34.92,34.94,88010.0,33.4347,33.4538,33.3774,33.3965,88010.0
2022-04-06 11:10:00,34.94,34.95,34.86,34.88,103743.0,33.3965,33.406,33.32,33.3391,103743.0
2022-04-06 11:15:00,34.88,35.0,34.86,35.0,135593.0,33.3391,33.4538,33.32,33.4538,135593.0
2022-04-06 11:20:00,35.0,35.0,34.95,34.98,100377.0,33.4538,33.4538,33.406,33.4347,100377.0
2022-04-06 11:25:00,34.98,34.99,34.86,34.89,67599.0,33.4347,33.4443,33.32,33.3487,67599.0
2022-04-06 11:30:00,34.89,34.94,34.86,34.87,74908.0,33.3487,33.3965,33.32,33.3296,74908.0
2022-04-06 11:35:00,34.87,34.89,34.85,34.86,112815.0,33.3296,33.3487,33.3105,33.32,112815.0
2022-04-06 11:40:00,34.87,34.89,34.83,34.89,84682.0,33.3296,33.3487,33.2913,33.3487,84682.0
2022-04-06 11:45:00,34.89,34.98,34.88,34.94,102925.0,33.3487,33.4347,33.3391,33.3965,102925.0
2022-04-06 11:50:00,34.95,34.96,34.9,34.92,88913.0,33.406,33.4156,33.3583,33.3774,88913.0
2022-04-06 11:55:00,34.93,35.07,34.92,34.97,124168.0,33.3869,33.5207,33.3774,33.4252,124168.0
2022-04-06 12:00:00,34.97,34.99,34.9,34.92,54214.0,33.4252,33.4443,33.3583,33.3774,54214.0
2022-04-06 12:05:00,34.93,34.97,34.91,34.97,53443.0,33.3869,33.4252,33.3678,33.4252,53443.0
2022-04-06 12:10:00,34.97,35.02,34.89,34.91,75897.0,33.4252,33.473,33.3487,33.3678,75897.0
2022-04-06 12:15:00,34.91,34.94,34.89,34.91,69803.0,33.3678,33.3965,33.3487,33.3678,69803.0
2022-04-06 12:20:00,34.91,34.91,34.83,34.84,128600.0,33.3678,33.3678,33.2913,33.3009,128600.0
2022-04-06 12:25:00,34.84,34.87,34.81,34.83,75568.0,33.3009,33.3296,33.2722,33.2913,75568.0
2022-04-06 12:30:00,34.82,34.84,34.78,34.82,75511.0,33.2818,33.3009,33.2436,33.2818,75511.0
2022-04-06 12:35:00,34.82,34.83,34.78,34.79,63331.0,33.2818,33.2913,33.2436,33.2531,63331.0
2022-04-06 12:40:00,34.79,34.87,34.78,34.84,79390.0,33.2531,33.3296,33.2436,33.3009,79390.0
2022-04-06 12:45:00,34.84,34.88,34.81,34.83,131431.0,33.3009,33.3391,33.2722,33.2913,131431.0
2022-04-06 12:50:00,34.82,34.83,34.77,34.8,46055.0,33.2818,33.2913,33.234,33.2627,46055.0
2022-04-06 12:55:00,34.8,34.81,34.77,34.8,45180.0,33.2627,33.2722,33.234,33.2627,45180.0
2022-04-06 13:00:00,34.8,34.8,34.73,34.74,64650.0,33.2627,33.2627,33.1958,33.2053,64650.0
2022-04-06 13:05:00,34.75,34.77,34.72,34.73,58535.0,33.2149,33.234,33.1862,33.1958,58535.0
2022-04-06 13:10:00,34.73,34.79,34.7,34.77,97272.0,33.1958,33.2531,33.1671,33.234,97272.0
2022-04-06 13:15:00,34.76,34.76,34.7,34.71,62172.0,33.2244,33.2244,33.1671,33.1767,62172.0
2022-04-06 13:20:00,34.7,34.84,34.65,34.84,126626.0,33.1671,33.3009,33.1193,33.3009,126626.0
2022-04-06 13:25:00,34.83,34.83,34.78,34.79,89873.0,33.2913,33.2913,33.2436,33.2531,89873.0
2022-04-06 13:30:00,34.78,34.78,34.72,34.76,56647.0,33.2436,33.2436,33.1862,33.2244,56647.0
2022-04-06 13:35:00,34.76,34.78,34.72,34.77,87933.0,33.2244,33.2436,33.1862,33.234,87933.0
2022-04-06 13:40:00,34.77,34.83,34.74,34.78,74756.0,33.234,33.2913,33.2053,33.2436,74756.0
2022-04-06 13:45:00,34.77,34.78,34.7,34.7,74737.0,33.234,33.2436,33.1671,33.1671,74737.0
2022-04-06 13:50:00,34.7,34.82,34.7,34.8,115658.0,33.1671,33.2818,33.1671,33.2627,115658.0
2022-04-06 13:55:00,34.8,34.82,34.74,34.75,54611.0,33.2627,33.2818,33.2053,33.2149,54611.0
2022-04-06 14:00:00,34.76,34.87,34.68,34.73,208764.0,33.2244,33.3296,33.148,33.1958,208764.0
2022-04-06 14:05:00,34.73,34.73,34.57,34.59,115042.0,33.1958,33.1958,33.0428,33.062,115042.0
2022-04-06 14:10:00,34.59,34.62,34.52,34.53,49972.0,33.062,33.0906,32.995,33.0046,49972.0
2022-04-06 14:15:00,34.52,34.53,34.45,34.5,97495.0,32.995,33.0046,32.9281,32.9759,97495.0
2022-04-06 14:20:00,34.5,34.63,34.48,34.63,119283.0,32.9759,33.1002,32.9568,33.1002,119283.0
2022-04-06 14:25:00,34.63,34.66,34.59,34.65,85560.0,33.1002,33.1289,33.062,33.1193,85560.0
2022-04-06 14:30:00,34.66,34.84,34.62,34.83,94627.0,33.1289,33.3009,33.0906,33.2913,94627.0
2022-04-06 14:35:00,34.83,34.86,34.74,34.76,86284.0,33.2913,33.32,33.2053,33.2244,86284.0
2022-04-06 14:40:00,34.75,34.8,34.74,34.8,82556.0,33.2149,33.2627,33.2053,33.2627,82556.0
2022-04-06 14:45:00,34.79,34.84,34.76,34.77,61366.0,33.2531,33.3009,33.2244,33.234,61366.0
2022-04-06 14:50:00,34.77,34.84,34.77,34.8,130620.0,33.234,33.3009,33.234,33.2627,130620.0
2022-04-06 14:55:00,34.8,34.84,34.78,34.79,164416.0,33.2627,33.3009,33.2436,33.2531,164416.0
2022-04-06 15:00:00,34.8,34.81,34.69,34.72,284136.0,33.2627,33.2722,33.1575,33.1862,284136.0
2022-04-06 15:05:00,34.71,34.72,34.65,34.7,73330.0,33.1767,33.1862,33.1193,33.1671,73330.0
2022-04-06 15:10:00,34.7,34.77,34.68,34.75,114117.0,33.1671,33.234,33.148,33.2149,114117.0
2022-04-06 15:15:00,34.75,34.77,34.69,34.72,180868.0,33.2149,33.234,33.1575,33.1862,180868.0
2022-04-06 15:20:00,34.72,34.76,34.69,34.75,243150.0,33.1862,33.2244,33.1575,33.2149,243150.0
2022-04-06 15:25:00,34.75,34.77,34.64,34.65,169069.0,33.2149,33.234,33.1097,33.1193,169069.0
2022-04-06 15:30:00,34.65,34.7,34.61,34.64,197684.0,33.1193,33.1671,33.0811,33.1097,197684.0
2022-04-06 15:35:00,34.64,34.75,34.61,34.7,325386.0,33.1097,33.2149,33.0811,33.1671,325386.0
2022-04-06 15:40:00,34.7,34.73,34.66,34.69,355969.0,33.1671,33.1958,33.1289,33.1575,355969.0
2022-04-06 15:45:00,34.68,34.74,34.66,34.7,415860.0,33.148,33.2053,33.1289,33.1671,415860.0
2022-04-06 15:50:00,34.7,34.74,34.62,34.64,722750.0,33.1671,33.2053,33.0906,33.1097,722750.0
2022-04-06 15:55:00,34.64,34.7,34.63,34.66,989106.0,33.1097,33.1671,33.1002,33.1289,989106.0
2022-04-07 09:30:00,34.48,34.6,34.27,34.3,360243.0,32.9568,33.0715,32.7561,32.7848,360243.0
2022-04-07 09:35:00,34.3,34.53,34.21,34.53,220230.0,32.7848,33.0046,32.6987,33.0046,220230.0
2022-04-07 09:40:00,34.53,34.62,34.48,34.56,212951.0,33.0046,33.0906,32.9568,33.0333,212951.0
2022-04-07 09:45:00,34.54,34.55,34.39,34.45,132379.0,33.0142,33.0237,32.8708,32.9281,132379.0
2022-04-07 09:50:00,34.45,34.46,34.29,34.3,133354.0,32.9281,32.9377,32.7752,32.7848,133354.0
2022-04-07 09:55:00,34.3,34.34,34.17,34.28,166319.0,32.7848,32.823,32.6605,32.7656,166319.0
2022-04-07 10:00:00,34.28,34.28,34.19,34.23,177104.0,32.7656,32.7656,32.6796,32.7179,177104.0
2022-04-07 10:05:00,34.23,34.34,34.2,34.33,84885.0,32.7179,32.823,32.6892,32.8134,84885.0
2022-04-07 10:10:00,34.32,34.36,34.19,34.21,107491.0,32.8039,32.8421,32.6796,32.6987,107491.0
2022-04-07 10:15:00,34.21,34.21,34.13,34.16,110222.0,32.6987,32.6987,32.6223,32.6509,110222.0
2022-04-07 10:20:00,34.16,34.21,34.1,34.16,107598.0,32.6509,32.6987,32.5936,32.6509,107598.0
2022-04-07 10:25:00,34.16,34.16,34.06,34.09,205516.0,32.6509,32.6509,32.5554,32.584,205516.0
2022-04-07 10:30:00,34.09,34.31,34.09,34.31,320401.0,32.584,32.7943,32.584,32.7943,320401.0
2022-04-07 10:35:00,34.3,34.33,34.1,34.1,296587.0,32.7848,32.8134,32.5936,32.5936,296587.0
2022-04-07 10:40:00,34.11,34.11,33.88,33.88,331128.0,32.6032,32.6032,32.3833,32.3833,331128.0
2022-04-07 10:45:00,33.87,34.09,33.86,34.08,113933.0,32.3738,32.584,32.3642,32.5745,113933.0
2022-04-07 10:50:00,34.08,34.09,33.96,34.0,102919.0,32.5745,32.584,32.4598,32.498,102919.0
2022-04-07 10:55:00,34.0,34.14,33.98,34.05,182511.0,32.498,32.6318,32.4789,32.5458,182511.0
2022-04-07 11:00:00,34.05,34.21,34.05,34.14,84637.0,32.5458,32.6987,32.5458,32.6318,84637.0
2022-04-07 11:05:00,34.13,34.17,34.09,34.16,50602.0,32.6223,32.6605,32.584,32.6509,50602.0
2022-04-07 11:10:00,34.15,34.23,34.14,34.2,65869.0,32.6414,32.7179,32.6318,32.6892,65869.0
2022-04-07 11:15:00,34.19,34.19,34.07,34.12,118297.0,32.6796,32.6796,32.5649,32.6127,118297.0
2022-04-07 11:20:00,34.12,34.18,34.11,34.13,67420.0,32.6127,32.6701,32.6032,32.6223,67420.0
2022-04-07 11:25:00,34.14,34.2,34.02,34.04,173664.0,32.6318,32.6892,32.5171,32.5362,173664.0
2022-04-07 11:30:00,34.04,34.12,34.02,34.09,103352.0,32.5362,32.6127,32.5171,32.584,103352.0
2022-04-07 11:35:00,34.1,34.19,34.08,34.08,71308.0,32.5936,32.6796,32.5745,32.5745,71308.0
2022-04-07 11:40:00,34.08,34.14,34.07,34.08,147904.0,32.5745,32.6318,32.5649,32.5745,147904.0
2022-04-07 11:45:00,34.08,34.08,34.02,34.02,78683.0,32.5745,32.5745,32.5171,32.5171,78683.0
2022-04-07 11:50:00,34.02,34.07,34.01,34.03,81512.0,32.5171,32.5649,32.5076,32.5267,81512.0
2022-04-07 11:55:00,34.03,34.13,34.01,34.12,124186.0,32.5267,32.6223,32.5076,32.6127,124186.0
2022-04-07 12:00:00,34.12,34.15,34.08,34.14,53869.0,32.6127,32.6414,32.5745,32.6318,53869.0
2022-04-07 12:05:00,34.14,34.25,34.14,34.24,75340.0,32.6318,32.737,32.6318,32.7274,75340.0
2022-04-07 12:10:00,34.24,34.27,34.19,34.21,79303.0,32.7274,32.7561,32.6796,32.6987,79303.0
2022-04-07 12:15:00,34.21,34.24,34.16,34.2,90661.0,32.6987,32.7274,32.6509,32.6892,90661.0
2022-04-07 12:20:00,34.2,34.23,34.18,34.22,55181.0,32.6892,32.7179,32.6701,32.7083,55181.0
2022-04-07 12:25:00,34.22,34.25,34.2,34.25,50374.0,32.7083,32.737,32.6892,32.737,50374.0
2022-04-07 12:30:00,34.24,34.29,34.23,34.27,51773.0,32.7274,32.7752,32.7179,32.7561,51773.0
2022-04-07 12:35:00,34.27,34.3,34.25,34.29,99728.0,32.7561,32.7848,32.737,32.7752,99728.0
2022-04-07 12:40:00,34.28,34.4,34.28,34.4,119630.0,32.7656,32.8803,32.7656,32.8803,119630.0
2022-04-07 12:45:00,34.4,34.41,34.33,34.34,89840.0,32.8803,32.8899,32.8134,32.823,89840.0
2022-04-07 12:50:00,34.34,34.39,34.33,34.36,65495.0,32.823,32.8708,32.8134,32.8421,65495.0
2022-04-07 12:55:00,34.35,34.4,34.34,34.39,87052.0,32.8326,32.8803,32.823,32.8708,87052.0
2022-04-07 13:00:00,34.39,34.44,34.35,34.39,63063.0,32.8708,32.9186,32.8326,32.8708,63063.0
2022-04-07 13:05:00,34.39,34.41,34.35,34.41,47554.0,32.8708,32.8899,32.8326,32.8899,47554.0
2022-04-07 13:10:00,34.41,34.48,34.39,34.46,89921.0,32.8899,32.9568,32.8708,32.9377,89921.0
2022-04-07 13:15:00,34.45,34.46,34.38,34.46,35314.0,32.9281,32.9377,32.8612,32.9377,35314.0
2022-04-07 13:20:00,34.45,34.49,34.44,34.48,33157.0,32.9281,32.9664,32.9186,32.9568,33157.0
2022-04-07 13:25:00,34.49,34.49,34.44,34.47,39731.0,32.9664,32.9664,32.9186,32.9473,39731.0
2022-04-07 13:30:00,34.47,34.47,34.38,34.41,56174.0,32.9473,32.9473,32.8612,32.8899,56174.0
2022-04-07 13:35:00,34.41,34.42,34.38,34.4,59860.0,32.8899,32.8995,32.8612,32.8803,59860.0
2022-04-07 13:40:00,34.4,34.5,34.39,34.5,135712.0,32.8803,32.9759,32.8708,32.9759,135712.0
2022-04-07 13:45:00,34.48,34.53,34.47,34.52,94926.0,32.9568,33.0046,32.9473,32.995,94926.0
2022-04-07 13:50:00,34.52,34.53,34.48,34.51,73527.0,32.995,33.0046,32.9568,32.9855,73527.0
2022-04-07 13:55:00,34.51,34.67,34.5,34.65,91616.0,32.9855,33.1384,32.9759,33.1193,91616.0
2022-04-07 14:00:00,34.65,34.69,34.62,34.65,66226.0,33.1193,33.1575,33.0906,33.1193,66226.0
2022-04-07 14:05:00,34.65,34.67,34.62,34.66,59220.0,33.1193,33.1384,33.0906,33.1289,59220.0
2022-04-07 14:10:00,34.66,34.75,34.65,34.74,78222.0,33.1289,33.2149,33.1193,33.2053,78222.0
2022-04-07 14:15:00,34.73,34.73,34.64,34.65,76250.0,33.1958,33.1958,33.1097,33.1193,76250.0
2022-04-07 14:20:00,34.65,34.66,34.61,34.63,63364.0,33.1193,33.1289,33.0811,33.1002,63364.0
2022-04-07 14:25:00,34.64,34.72,34.64,34.66,60462.0,33.1097,33.1862,33.1097,33.1289,60462.0
2022-04-07 14:30:00,34.66,34.67,34.63,34.64,58103.0,33.1289,33.1384,33.1002,33.1097,58103.0
2022-04-07 14:35:00,34.64,34.67,34.62,34.66,81877.0,33.1097,33.1384,33.0906,33.1289,81877.0
2022-04-07 14:40:00,34.66,34.71,34.65,34.7,67825.0,33.1289,33.1767,33.1193,33.1671,67825.0
2022-04-07 14:45:00,34.7,34.73,34.66,34.72,98230.0,33.1671,33.1958,33.1289,33.1862,98230.0
2022-04-07 14:50:00,34.71,34.75,34.67,34.75,110138.0,33.1767,33.2149,33.1384,33.2149,110138.0
2022-04-07 14:55:00,34.75,34.84,34.74,34.8,93446.0,33.2149,33.3009,33.2053,33.2627,93446.0
2022-04-07 15:00:00,34.8,34.86,34.79,34.84,130076.0,33.2627,33.32,33.2531,33.3009,130076.0
2022-04-07 15:05:00,34.84,34.88,34.81,34.87,117413.0,33.3009,33.3391,33.2722,33.3296,117413.0
2022-04-07 15:10:00,34.87,34.88,34.82,34.87,72620.0,33.3296,33.3391,33.2818,33.3296,72620.0
2022-04-07 15:15:00,34.87,34.89,34.8,34.81,88942.0,33.3296,33.3487,33.2627,33.2722,88942.0
2022-04-07 15:20:00,34.8,34.86,34.78,34.79,215435.0,33.2627,33.32,33.2436,33.2531,215435.0
2022-04-07 15:25:00,34.79,34.86,34.78,34.82,121370.0,33.2531,33.32,33.2436,33.2818,121370.0
2022-04-07 15:30:00,34.82,34.84,34.78,34.84,203724.0,33.2818,33.3009,33.2436,33.3009,203724.0
2022-04-07 15:35:00,34.84,34.84,34.77,34.82,176212.0,33.3009,33.3009,33.234,33.2818,176212.0
2022-04-07 15:40:00,34.82,34.85,34.79,34.84,149582.0,33.2818,33.3105,33.2531,33.3009,149582.0
2022-04-07 15:45:00,34.84,34.86,34.79,34.83,258742.0,33.3009,33.32,33.2531,33.2913,258742.0
2022-04-07 15:50:00,34.82,34.83,34.75,34.78,379368.0,33.2818,33.2913,33.2149,33.2436,379368.0
2022-04-07 15:55:00,34.77,34.78,34.72,34.74,804046.0,33.234,33.2436,33.1862,33.2053,804046.0
2022-04-08 09:30:00,34.48,34.54,34.2,34.42,354290.0,32.9568,33.0142,32.6892,32.8995,354290.0
2022-04-08 09:35:00,34.42,34.44,34.17,34.26,147429.0,32.8995,32.9186,32.6605,32.7465,147429.0
2022-04-08 09:40:00,34.25,34.46,34.24,34.38,147945.0,32.737,32.9377,32.7274,32.8612,147945.0
2022-04-08 09:45:00,34.38,34.4,34.25,34.36,112760.0,32.8612,32.8803,32.737,32.8421,112760.0
2022-04-08 09:50:00,34.36,34.39,34.26,34.3,172336.0,32.8421,32.8708,32.7465,32.7848,172336.0
2022-04-08 09:55:00,34.3,34.4,34.3,34.36,150032.0,32.7848,32.8803,32.7848,32.8421,150032.0
2022-04-08 10:00:00,34.34,34.39,34.32,34.33,400134.0,32.823,32.8708,32.8039,32.8134,400134.0
2022-04-08 10:05:00,34.32,34.35,34.3,34.32,158171.0,32.8039,32.8326,32.7848,32.8039,158171.0
2022-04-08 10:10:00,34.32,34.33,34.19,34.2,89955.0,32.8039,32.8134,32.6796,32.6892,89955.0
2022-04-08 10:15:00,34.2,34.2,34.03,34.05,100336.0,32.6892,32.6892,32.5267,32.5458,100336.0
2022-04-08 10:20:00,34.05,34.09,34.01,34.02,63654.0,32.5458,32.584,32.5076,32.5171,63654.0
2022-04-08 10:25:00,34.03,34.06,33.91,34.03,157180.0,32.5267,32.5554,32.412,32.5267,157180.0
2022-04-08 10:30:00,34.02,34.12,34.01,34.04,97268.0,32.5171,32.6127,32.5076,32.5362,97268.0
2022-04-08 10:35:00,34.05,34.11,34.03,34.06,75657.0,32.5458,32.6032,32.5267,32.5554,75657.0
2022-04-08 10:40:00,34.06,34.12,34.05,34.1,70210.0,32.5554,32.6127,32.5458,32.5936,70210.0
2022-04-08 10:45:00,34.1,34.26,34.09,34.25,130518.0,32.5936,32.7465,32.584,32.737,130518.0
2022-04-08 10:50:00,34.25,34.52,34.25,34.52,108264.0,32.737,32.995,32.737,32.995,108264.0
2022-04-08 10:55:00,34.52,34.67,34.51,34.67,257328.0,32.995,33.1384,32.9855,33.1384,257328.0
2022-04-08 11:00:00,34.66,34.67,34.56,34.59,152381.0,33.1289,33.1384,33.0333,33.062,152381.0
2022-04-08 11:05:00,34.59,34.68,34.51,34.53,158137.0,33.062,33.148,32.9855,33.0046,158137.0
2022-04-08 11:10:00,34.54,34.66,34.53,34.62,71581.0,33.0142,33.1289,33.0046,33.0906,71581.0
2022-04-08 11:15:00,34.63,34.65,34.52,34.53,76190.0,33.1002,33.1193,32.995,33.0046,76190.0
2022-04-08 11:20:00,34.53,34.58,34.5,34.57,64073.0,33.0046,33.0524,32.9759,33.0428,64073.0
2022-04-08 11:25:00,34.56,34.59,34.51,34.58,63016.0,33.0333,33.062,32.9855,33.0524,63016.0
2022-04-08 11:30:00,34.58,34.6,34.55,34.58,65413.0,33.0524,33.0715,33.0237,33.0524,65413.0
2022-04-08 11:35:00,34.58,34.61,34.46,34.54,59561.0,33.0524,33.0811,32.9377,33.0142,59561.0
2022-04-08 11:40:00,34.54,34.56,34.46,34.48,74560.0,33.0142,33.0333,32.9377,32.9568,74560.0
2022-04-08 11:45:00,34.47,34.55,34.46,34.54,70957.0,32.9473,33.0237,32.9377,33.0142,70957.0
2022-04-08 11:50:00,34.55,34.61,34.55,34.55,49684.0,33.0237,33.0811,33.0237,33.0237,49684.0
2022-04-08 11:55:00,34.55,34.56,34.51,34.55,30449.0,33.0237,33.0333,32.9855,33.0237,30449.0
2022-04-08 12:00:00,34.54,34.61,34.53,34.56,57768.0,33.0142,33.0811,33.0046,33.0333,57768.0
2022-04-08 12:05:00,34.56,34.57,34.52,34.52,53775.0,33.0333,33.0428,32.995,32.995,53775.0
2022-04-08 12:10:00,34.53,34.53,34.46,34.5,65640.0,33.0046,33.0046,32.9377,32.9759,65640.0
2022-04-08 12:15:00,34.49,34.51,34.43,34.45,57168.0,32.9664,32.9855,32.909,32.9281,57168.0
2022-04-08 12:20:00,34.45,34.55,34.43,34.54,69095.0,32.9281,33.0237,32.909,33.0142,69095.0
2022-04-08 12:25:00,34.54,34.67,34.54,34.61,136242.0,33.0142,33.1384,33.0142,33.0811,136242.0
2022-04-08 12:30:00,34.61,34.65,34.56,34.62,80762.0,33.0811,33.1193,33.0333,33.0906,80762.0
2022-04-08 12:35:00,34.62,34.63,34.57,34.59,73436.0,33.0906,33.1002,33.0428,33.062,73436.0
2022-04-08 12:40:00,34.58,34.6,34.57,34.59,43706.0,33.0524,33.0715,33.0428,33.062,43706.0
2022-04-08 12:45:00,34.59,34.59,34.55,34.58,67974.0,33.062,33.062,33.0237,33.0524,67974.0
2022-04-08 12:50:00,34.58,34.59,34.52,34.52,72396.0,33.0524,33.062,32.995,32.995,72396.0
2022-04-08 12:55:00,34.52,34.55,34.49,34.55,48202.0,32.995,33.0237,32.9664,33.0237,48202.0
2022-04-08 13:00:00,34.55,34.57,34.51,34.52,51542.0,33.0237,33.0428,32.9855,32.995,51542.0
2022-04-08 13:05:00,34.52,34.52,34.44,34.47,48057.0,32.995,32.995,32.9186,32.9473,48057.0
2022-04-08 13:10:00,34.47,34.48,34.41,34.44,49730.0,32.9473,32.9568,32.8899,32.9186,49730.0
2022-04-08 13:15:00,34.44,34.45,34.42,34.44,63840.0,32.9186,32.9281,32.8995,32.9186,63840.0
2022-04-08 13:20:00,34.44,34.47,34.42,34.43,56782.0,32.9186,32.9473,32.8995,32.909,56782.0
2022-04-08 13:25:00,34.42,34.45,34.41,34.44,64944.0,32.8995,32.9281,32.8899,32.9186,64944.0
2022-04-08 13:30:00,34.44,34.45,34.41,34.41,47438.0,32.9186,32.9281,32.8899,32.8899,47438.0
2022-04-08 13:35:00,34.41,34.45,34.41,34.43,158525.0,32.8899,32.9281,32.8899,32.909,158525.0
2022-04-08 13:40:00,34.43,34.45,34.41,34.44,85551.0,32.909,32.9281,32.8899,32.9186,85551.0
2022-04-08 13:45:00,34.43,34.44,34.41,34.43,64038.0,32.909,32.9186,32.8899,32.909,64038.0
2022-04-08 13:50:00,34.42,34.45,34.39,34.44,52274.0,32.8995,32.9281,32.8708,32.9186,52274.0
2022-04-08 13:55:00,34.44,34.45,34.42,34.45,25929.0,32.9186,32.9281,32.8995,32.9281,25929.0
2022-04-08 14:00:00,34.45,34.48,34.42,34.43,66476.0,32.9281,32.9568,32.8995,32.909,66476.0
2022-04-08 14:05:00,34.43,34.47,34.41,34.45,57255.0,32.909,32.9473,32.8899,32.9281,57255.0
2022-04-08 14:10:00,34.45,34.51,34.45,34.49,49185.0,32.9281,32.9855,32.9281,32.9664,49185.0
2022-04-08 14:15:00,34.48,34.51,34.47,34.51,43184.0,32.9568,32.9855,32.9473,32.9855,43184.0
2022-04-08 14:20:00,34.51,34.54,34.43,34.44,68673.0,32.9855,33.0142,32.909,32.9186,68673.0
2022-04-08 14:25:00,34.43,34.44,34.38,34.44,73350.0,32.909,32.9186,32.8612,32.9186,73350.0
2022-04-08 14:30:00,34.44,34.44,34.39,34.4,48807.0,32.9186,32.9186,32.8708,32.8803,48807.0
2022-04-08 14:35:00,34.4,34.44,34.39,34.42,41165.0,32.8803,32.9186,32.8708,32.8995,41165.0
2022-04-08 14:40:00,34.41,34.43,34.39,34.4,37312.0,32.8899,32.909,32.8708,32.8803,37312.0
2022-04-08 14:45:00,34.4,34.44,34.39,34.43,44904.0,32.8803,32.9186,32.8708,32.909,44904.0
2022-04-08 14:50:00,34.43,34.46,34.41,34.41,44850.0,32.909,32.9377,32.8899,32.8899,44850.0
2022-04-08 14:55:00,34.42,34.43,34.35,34.37,78592.0,32.8995,32.909,32.8326,32.8517,78592.0
2022-04-08 15:00:00,34.36,34.41,34.35,34.38,54307.0,32.8421,32.8899,32.8326,32.8612,54307.0
2022-04-08 15:05:00,34.38,34.4,34.31,34.34,55543.0,32.8612,32.8803,32.7943,32.823,55543.0
2022-04-08 15:10:00,34.34,34.39,34.33,34.34,89596.0,32.823,32.8708,32.8134,32.823,89596.0
2022-04-08 15:15:00,34.34,34.41,34.32,34.37,113759.0,32.823,32.8899,32.8039,32.8517,113759.0
2022-04-08 15:20:00,34.37,34.38,34.34,34.36,93770.0,32.8517,32.8612,32.823,32.8421,93770.0
2022-04-08 15:25:00,34.36,34.43,34.35,34.42,113647.0,32.8421,32.909,32.8326,32.8995,113647.0
2022-04-08 15:30:00,34.42,34.44,34.36,34.36,140901.0,32.8995,32.9186,32.8421,32.8421,140901.0
2022-04-08 15:35:00,34.36,34.37,34.33,34.34,107528.0,32.8421,32.8517,32.8134,32.823,107528.0
2022-04-08 15:40:00,34.34,34.41,34.33,34.41,141839.0,32.823,32.8899,32.8134,32.8899,141839.0
2022-04-08 15:45:00,34.41,34.42,34.33,34.33,222418.0,32.8899,32.8995,32.8134,32.8134,222418.0
2022-04-08 15:50:00,34.32,34.34,34.28,34.3,323981.0,32.8039,32.823,32.7656,32.7848,323981.0
2022-04-08 15:55:00,34.3,34.34,34.27,34.34,686139.0,32.7848,32.823,32.7561,32.823,686139.0
2022-04-11 09:30:00,33.98,34.43,33.98,34.36,312560.0,32.4789,32.909,32.4789,32.8421,312560.0
2022-04-11 09:35:00,34.37,34.52,34.3,34.36,211682.0,32.8517,32.995,32.7848,32.8421,211682.0
2022-04-11 09:40:00,34.36,34.39,34.28,34.3,142580.0,32.8421,32.8708,32.7656,32.7848,142580.0
2022-04-11 09:45:00,34.3,34.43,34.29,34.41,168428.0,32.7848,32.909,32.7752,32.8899,168428.0
2022-04-11 09:50:00,34.41,34.51,34.39,34.5,177492.0,32.8899,32.9855,32.8708,32.9759,177492.0
2022-04-11 09:55:00,34.5,34.79,34.49,34.79,319245.0,32.9759,33.2531,32.9664,33.2531,319245.0
2022-04-11 10:00:00,34.78,34.79,34.56,34.61,270543.0,33.2436,33.2531,33.0333,33.0811,270543.0
2022-04-11 10:05:00,34.6,34.84,34.55,34.77,216975.0,33.0715,33.3009,33.0237,33.234,216975.0
2022-04-11 10:10:00,34.77,34.79,34.64,34.65,111949.0,33.234,33.2531,33.1097,33.1193,111949.0
2022-04-11 10:15:00,34.64,34.73,34.63,34.68,105851.0,33.1097,33.1958,33.1002,33.148,105851.0
2022-04-11 10:20:00,34.68,34.69,34.61,34.61,139710.0,33.148,33.1575,33.0811,33.0811,139710.0
2022-04-11 10:25:00,34.61,34.63,34.55,34.63,120487.0,33.0811,33.1002,33.0237,33.1002,120487.0
2022-04-11 10:30:00,34.63,34.65,34.59,34.61,102534.0,33.1002,33.1193,33.062,33.0811,102534.0
2022-04-11 10:35:00,34.61,34.63,34.57,34.59,89687.0,33.0811,33.1002,33.0428,33.062,89687.0
2022-04-11 10:40:00,34.59,34.64,34.56,34.58,124995.0,33.062,33.1097,33.0333,33.0524,124995.0
2022-04-11 10:45:00,34.57,34.6,34.48,34.51,80044.0,33.0428,33.0715,32.9568,32.9855,80044.0
2022-04-11 10:50:00,34.5,34.55,34.46,34.48,88699.0,32.9759,33.0237,32.9377,32.9568,88699.0
2022-04-11 10:55:00,34.48,34.49,34.44,34.47,61653.0,32.9568,32.9664,32.9186,32.9473,61653.0
2022-04-11 11:00:00,34.46,34.5,34.36,34.41,164067.0,32.9377,32.9759,32.8421,32.8899,164067.0
2022-04-11 11:05:00,34.4,34.43,34.35,34.37,84935.0,32.8803,32.909,32.8326,32.8517,84935.0
2022-04-11 11:10:00,34.37,34.44,34.3,34.34,230984.0,32.8517,32.9186,32.7848,32.823,230984.0
2022-04-11 11:15:00,34.34,34.36,34.3,34.33,49450.0,32.823,32.8421,32.7848,32.8134,49450.0
2022-04-11 11:20:00,34.32,34.35,34.3,34.35,60526.0,32.8039,32.8326,32.7848,32.8326,60526.0
2022-04-11 11:25:00,34.34,34.45,34.34,34.42,67479.0,32.823,32.9281,32.823,32.8995,67479.0
2022-04-11 11:30:00,34.43,34.43,34.35,34.37,91524.0,32.909,32.909,32.8326,32.8517,91524.0
2022-04-11 11:35:00,34.37,34.39,34.35,34.39,77081.0,32.8517,32.8708,32.8326,32.8708,77081.0
2022-04-11 11:40:00,34.39,34.42,34.37,34.4,53446.0,32.8708,32.8995,32.8517,32.8803,53446.0
2022-04-11 11:45:00,34.4,34.44,34.39,34.43,152909.0,32.8803,32.9186,32.8708,32.909,152909.0
2022-04-11 11:50:00,34.43,34.45,34.28,34.32,121570.0,32.909,32.9281,32.7656,32.8039,121570.0
2022-04-11 11:55:00,34.31,34.32,34.28,34.3,57949.0,32.7943,32.8039,32.7656,32.7848,57949.0
2022-04-11 12:00:00,34.3,34.37,34.29,34.37,42740.0,32.7848,32.8517,32.7752,32.8517,42740.0
2022-04-11 12:05:00,34.38,34.39,34.36,34.39,33996.0,32.8612,32.8708,32.8421,32.8708,33996.0
2022-04-11 12:10:00,34.39,34.42,34.38,34.41,37841.0,32.8708,32.8995,32.8612,32.8899,37841.0
2022-04-11 12:15:00,34.41,34.45,34.38,34.44,58560.0,32.8899,32.9281,32.8612,32.9186,58560.0
2022-04-11 12:20:00,34.44,34.46,34.39,34.41,47167.0,32.9186,32.9377,32.8708,32.8899,47167.0
2022-04-11 12:25:00,34.41,34.42,34.38,34.41,27345.0,32.8899,32.8995,32.8612,32.8899,27345.0
2022-04-11 12:30:00,34.41,34.45,34.38,34.44,41839.0,32.8899,32.9281,32.8612,32.9186,41839.0
2022-04-11 12:35:00,34.45,34.49,34.44,34.48,39932.0,32.9281,32.9664,32.9186,32.9568,39932.0
2022-04-11 12:40:00,34.48,34.5,34.39,34.4,140667.0,32.9568,32.9759,32.8708,32.8803,140667.0
2022-04-11 12:45:00,34.4,34.4,34.3,34.37,290663.0,32.8803,32.8803,32.7848,32.8517,290663.0
2022-04-11 12:50:00,34.37,34.39,34.31,34.32,130632.0,32.8517,32.8708,32.7943,32.8039,130632.0
2022-04-11 12:55:00,34.32,34.35,34.29,34.34,35934.0,32.8039,32.8326,32.7752,32.823,35934.0
2022-04-11 13:00:00,34.34,34.43,34.34,34.43,83957.0,32.823,32.909,32.823,32.909,83957.0
2022-04-11 13:05:00,34.43,34.45,34.35,34.39,85362.0,32.909,32.9281,32.8326,32.8708,85362.0
2022-04-11 13:10:00,34.39,34.39,34.32,34.36,77050.0,32.8708,32.8708,32.8039,32.8421,77050.0
2022-04-11 13:15:00,34.36,34.36,34.31,34.34,22719.0,32.8421,32.8421,32.7943,32.823,22719.0
2022-04-11 13:20:00,34.33,34.34,34.27,34.28,46471.0,32.8134,32.823,32.7561,32.7656,46471.0
2022-04-11 13:25:00,34.29,34.32,34.28,34.3,39193.0,32.7752,32.8039,32.7656,32.7848,39193.0
2022-04-11 13:30:00,34.3,34.32,34.28,34.28,25249.0,32.7848,32.8039,32.7656,32.7656,25249.0
2022-04-11 13:35:00,34.29,34.31,34.25,34.3,26233.0,32.7752,32.7943,32.737,32.7848,26233.0
2022-04-11 13:40:00,34.3,34.36,34.3,34.32,33861.0,32.7848,32.8421,32.7848,32.8039,33861.0
2022-04-11 13:45:00,34.33,34.36,34.32,34.34,28230.0,32.8134,32.8421,32.8039,32.823,28230.0
2022-04-11 13:50:00,34.34,34.4,34.32,34.4,37521.0,32.823,32.8803,32.8039,32.8803,37521.0
2022-04-11 13:55:00,34.4,34.43,34.39,34.4,26843.0,32.8803,32.909,32.8708,32.8803,26843.0
2022-04-11 14:00:00,34.4,34.41,34.35,34.38,81421.0,32.8803,32.8899,32.8326,32.8612,81421.0
2022-04-11 14:05:00,34.38,34.43,34.37,34.39,70971.0,32.8612,32.909,32.8517,32.8708,70971.0
2022-04-11 14:10:00,34.39,34.41,34.36,34.36,33704.0,32.8708,32.8899,32.8421,32.8421,33704.0
2022-04-11 14:15:00,34.36,34.42,34.35,34.39,38138.0,32.8421,32.8995,32.8326,32.8708,38138.0
2022-04-11 14:20:00,34.4,34.45,34.4,34.44,55330.0,32.8803,32.9281,32.8803,32.9186,55330.0
2022-04-11 14:25:00,34.44,34.47,34.43,34.44,66006.0,32.9186,32.9473,32.909,32.9186,66006.0
2022-04-11 14:30:00,34.43,34.43,34.37,34.41,54555.0,32.909,32.909,32.8517,32.8899,54555.0
2022-04-11 14:35:00,34.4,34.44,34.39,34.43,52439.0,32.8803,32.9186,32.8708,32.909,52439.0
2022-04-11 14:40:00,34.43,34.43,34.38,34.4,49653.0,32.909,32.909,32.8612,32.8803,49653.0
2022-04-11 14:45:00,34.4,34.4,34.35,34.38,87668.0,32.8803,32.8803,32.8326,32.8612,87668.0
2022-04-11 14:50:00,34.38,34.4,34.37,34.38,72291.0,32.8612,32.8803,32.8517,32.8612,72291.0
2022-04-11 14:55:00,34.37,34.41,34.36,34.41,37066.0,32.8517,32.8899,32.8421,32.8899,37066.0
2022-04-11 15:00:00,34.41,34.49,34.35,34.36,189405.0,32.8899,32.9664,32.8326,32.8421,189405.0
2022-04-11 15:05:00,34.36,34.4,34.33,34.37,163542.0,32.8421,32.8803,32.8134,32.8517,163542.0
2022-04-11 15:10:00,34.37,34.45,34.37,34.39,103832.0,32.8517,32.9281,32.8517,32.8708,103832.0
2022-04-11 15:15:00,34.39,34.4,34.35,34.37,78222.0,32.8708,32.8803,32.8326,32.8517,78222.0
2022-04-11 15:20:00,34.36,34.38,34.33,34.35,107821.0,32.8421,32.8612,32.8134,32.8326,107821.0
2022-04-11 15:25:00,34.34,34.36,34.26,34.29,143090.0,32.823,32.8421,32.7465,32.7752,143090.0
2022-04-11 15:30:00,34.29,34.29,34.23,34.24,159267.0,32.7752,32.7752,32.7179,32.7274,159267.0
2022-04-11 15:35:00,34.23,34.29,34.23,34.27,142388.0,32.7179,32.7752,32.7179,32.7561,142388.0
2022-04-11 15:40:00,34.28,34.31,34.26,34.27,145637.0,32.7656,32.7943,32.7465,32.7561,145637.0
2022-04-11 15:45:00,34.28,34.3,34.26,34.28,214766.0,32.7656,32.7848,32.7465,32.7656,214766.0
2022-04-11 15:50:00,34.28,34.28,34.16,34.16,415157.0,32.7656,32.7656,32.6509,32.6509,415157.0
2022-04-11 15:55:00,34.17,34.26,34.16,34.25,616963.0,32.6605,32.7465,32.6509,32.737,616963.0
2022-04-12 09:30:00,34.3,34.44,34.19,34.25,461507.0,32.7848,32.9186,32.6796,32.737,461507.0
2022-04-12 09:35:00,34.25,34.49,34.23,34.45,165443.0,32.737,32.9664,32.7179,32.9281,165443.0
2022-04-12 09:40:00,34.45,34.59,34.41,34.51,190352.0,32.9281,33.062,32.8899,32.9855,190352.0
2022-04-12 09:45:00,34.51,34.75,34.5,34.73,293907.0,32.9855,33.2149,32.9759,33.1958,293907.0
2022-04-12 09:50:00,34.73,34.89,34.7,34.79,238480.0,33.1958,33.3487,33.1671,33.2531,238480.0
2022-04-12 09:55:00,34.79,34.79,34.66,34.73,157586.0,33.2531,33.2531,33.1289,33.1958,157586.0
2022-04-12 10:00:00,34.72,34.73,34.6,34.64,206552.0,33.1862,33.1958,33.0715,33.1097,206552.0
2022-04-12 10:05:00,34.64,34.7,34.62,34.67,161919.0,33.1097,33.1671,33.0906,33.1384,161919.0
2022-04-12 10:10:00,34.67,34.75,34.63,34.7,127226.0,33.1384,33.2149,33.1002,33.1671,127226.0
2022-04-12 10:15:00,34.72,34.77,34.57,34.59,211064.0,33.1862,33.234,33.0428,33.062,211064.0
2022-04-12 10:20:00,34.59,34.67,34.59,34.63,100285.0,33.062,33.1384,33.062,33.1002,100285.0
2022-04-12 10:25:00,34.63,34.67,34.59,34.62,154830.0,33.1002,33.1384,33.062,33.0906,154830.0
2022-04-12 10:30:00,34.62,34.65,34.58,34.63,143818.0,33.0906,33.1193,33.0524,33.1002,143818.0
2022-04-12 10:35:00,34.63,34.72,34.61,34.68,142855.0,33.1002,33.1862,33.0811,33.148,142855.0
2022-04-12 10:40:00,34.68,34.71,34.63,34.64,142468.0,33.148,33.1767,33.1002,33.1097,142468.0
2022-04-12 10:45:00,34.64,34.65,34.59,34.63,125708.0,33.1097,33.1193,33.062,33.1002,125708.0
2022-04-12 10:50:00,34.63,34.69,34.59,34.69,136459.0,33.1002,33.1575,33.062,33.1575,136459.0
2022-04-12 10:55:00,34.68,34.7,34.62,34.65,106256.0,33.148,33.1671,33.0906,33.1193,106256.0
2022-04-12 11:00:00,34.64,34.64,34.58,34.62,137693.0,33.1097,33.1097,33.0524,33.0906,137693.0
2022-04-12 11:05:00,34.62,34.63,34.5,34.5,84005.0,33.0906,33.1002,32.9759,32.9759,84005.0
2022-04-12 11:10:00,34.5,34.61,34.49,34.6,99253.0,32.9759,33.0811,32.9664,33.0715,99253.0
2022-04-12 11:15:00,34.61,34.63,34.59,34.63,68875.0,33.0811,33.1002,33.062,33.1002,68875.0
2022-04-12 11:20:00,34.63,34.7,34.63,34.7,108059.0,33.1002,33.1671,33.1002,33.1671,108059.0
2022-04-12 11:25:00,34.7,34.73,34.68,34.7,83029.0,33.1671,33.1958,33.148,33.1671,83029.0
2022-04-12 11:30:00,34.71,34.77,34.71,34.75,83211.0,33.1767,33.234,33.1767,33.2149,83211.0
2022-04-12 11:35:00,34.75,34.75,34.67,34.68,101679.0,33.2149,33.2149,33.1384,33.148,101679.0
2022-04-12 11:40:00,34.67,34.75,34.67,34.74,77575.0,33.1384,33.2149,33.1384,33.2053,77575.0
2022-04-12 11:45:00,34.73,34.74,34.67,34.68,65058.0,33.1958,33.2053,33.1384,33.148,65058.0
2022-04-12 11:50:00,34.68,34.71,34.66,34.7,41715.0,33.148,33.1767,33.1289,33.1671,41715.0
2022-04-12 11:55:00,34.7,34.74,34.67,34.68,72224.0,33.1671,33.2053,33.1384,33.148,72224.0
2022-04-12 12:00:00,34.68,34.7,34.64,34.68,83927.0,33.148,33.1671,33.1097,33.148,83927.0
2022-04-12 12:05:00,34.68,34.69,34.58,34.61,94893.0,33.148,33.1575,33.0524,33.0811,94893.0
2022-04-12 12:10:00,34.61,34.62,34.59,34.62,96412.0,33.0811,33.0906,33.062,33.0906,96412.0
2022-04-12 12:15:00,34.63,34.64,34.58,34.58,132670.0,33.1002,33.1097,33.0524,33.0524,132670.0
2022-04-12 12:20:00,34.58,34.62,34.55,34.59,76712.0,33.0524,33.0906,33.0237,33.062,76712.0
2022-04-12 12:25:00,34.6,34.6,34.55,34.58,61361.0,33.0715,33.0715,33.0237,33.0524,61361.0
2022-04-12 12:30:00,34.57,34.62,34.55,34.62,98158.0,33.0428,33.0906,33.0237,33.0906,98158.0
2022-04-12 12:35:00,34.62,34.64,34.59,34.62,62937.0,33.0906,33.1097,33.062,33.0906,62937.0
2022-04-12 12:40:00,34.61,34.64,34.58,34.59,111069.0,33.0811,33.1097,33.0524,33.062,111069.0
2022-04-12 12:45:00,34.59,34.62,34.57,34.62,103932.0,33.062,33.0906,33.0428,33.0906,103932.0
2022-04-12 12:50:00,34.62,34.67,34.61,34.62,82159.0,33.0906,33.1384,33.0811,33.0906,82159.0
2022-04-12 12:55:00,34.62,34.62,34.58,34.59,49286.0,33.0906,33.0906,33.0524,33.062,49286.0
2022-04-12 13:00:00,34.59,34.63,34.54,34.56,58848.0,33.062,33.1002,33.0142,33.0333,58848.0
2022-04-12 13:05:00,34.56,34.59,34.53,34.54,50321.0,33.0333,33.062,33.0046,33.0142,50321.0
2022-04-12 13:10:00,34.55,34.62,34.54,34.6,97183.0,33.0237,33.0906,33.0142,33.0715,97183.0
2022-04-12 13:15:00,34.59,34.62,34.55,34.57,54525.0,33.062,33.0906,33.0237,33.0428,54525.0
2022-04-12 13:20:00,34.58,34.6,34.55,34.58,105306.0,33.0524,33.0715,33.0237,33.0524,105306.0
2022-04-12 13:25:00,34.58,34.61,34.57,34.59,47979.0,33.0524,33.0811,33.0428,33.062,47979.0
2022-04-12 13:30:00,34.58,34.61,34.56,34.58,66609.0,33.0524,33.0811,33.0333,33.0524,66609.0
2022-04-12 13:35:00,34.57,34.58,34.49,34.5,51989.0,33.0428,33.0524,32.9664,32.9759,51989.0
2022-04-12 13:40:00,34.5,34.51,34.45,34.46,59070.0,32.9759,32.9855,32.9281,32.9377,59070.0
2022-04-12 13:45:00,34.45,34.47,34.43,34.45,77527.0,32.9281,32.9473,32.909,32.9281,77527.0
2022-04-12 13:50:00,34.45,34.47,34.44,34.45,77039.0,32.9281,32.9473,32.9186,32.9281,77039.0
2022-04-12 13:55:00,34.45,34.46,34.37,34.4,119842.0,32.9281,32.9377,32.8517,32.8803,119842.0
2022-04-12 14:00:00,34.39,34.39,34.33,34.38,73706.0,32.8708,32.8708,32.8134,32.8612,73706.0
2022-04-12 14:05:00,34.38,34.45,34.37,34.44,61998.0,32.8612,32.9281,32.8517,32.9186,61998.0
2022-04-12 14:10:00,34.44,34.45,34.36,34.37,118924.0,32.9186,32.9281,32.8421,32.8517,118924.0
2022-04-12 14:15:00,34.38,34.38,34.32,34.34,50365.0,32.8612,32.8612,32.8039,32.823,50365.0
2022-04-12 14:20:00,34.34,34.39,34.33,34.38,67026.0,32.823,32.8708,32.8134,32.8612,67026.0
2022-04-12 14:25:00,34.38,34.43,34.38,34.42,123630.0,32.8612,32.909,32.8612,32.8995,123630.0
2022-04-12 14:30:00,34.42,34.43,34.35,34.41,131616.0,32.8995,32.909,32.8326,32.8899,131616.0
2022-04-12 14:35:00,34.41,34.44,34.34,34.35,109885.0,32.8899,32.9186,32.823,32.8326,109885.0
2022-04-12 14:40:00,34.36,34.38,34.33,34.36,56994.0,32.8421,32.8612,32.8134,32.8421,56994.0
2022-04-12 14:45:00,34.36,34.4,34.34,34.35,110500.0,32.8421,32.8803,32.823,32.8326,110500.0
2022-04-12 14:50:00,34.35,34.4,34.34,34.39,58953.0,32.8326,32.8803,32.823,32.8708,58953.0
2022-04-12 14:55:00,34.4,34.5,34.38,34.5,244925.0,32.8803,32.9759,32.8612,32.9759,244925.0
2022-04-12 15:00:00,34.5,34.52,34.41,34.43,274379.0,32.9759,32.995,32.8899,32.909,274379.0
2022-04-12 15:05:00,34.43,34.43,34.29,34.3,140145.0,32.909,32.909,32.7752,32.7848,140145.0
2022-04-12 15:10:00,34.31,34.34,34.31,34.33,84477.0,32.7943,32.823,32.7943,32.8134,84477.0
2022-04-12 15:15:00,34.34,34.41,34.33,34.41,96128.0,32.823,32.8899,32.8134,32.8899,96128.0
2022-04-12 15:20:00,34.41,34.43,34.38,34.4,238349.0,32.8899,32.909,32.8612,32.8803,238349.0
2022-04-12 15:25:00,34.4,34.41,34.34,34.37,237771.0,32.8803,32.8899,32.823,32.8517,237771.0
2022-04-12 15:30:00,34.37,34.37,34.3,34.32,318266.0,32.8517,32.8517,32.7848,32.8039,318266.0
2022-04-12 15:35:00,34.31,34.41,34.29,34.4,172305.0,32.7943,32.8899,32.7752,32.8803,172305.0
2022-04-12 15:40:00,34.4,34.43,34.35,34.38,225380.0,32.8803,32.909,32.8326,32.8612,225380.0
2022-04-12 15:45:00,34.38,34.45,34.36,34.41,236145.0,32.8612,32.9281,32.8421,32.8899,236145.0
2022-04-12 15:50:00,34.41,34.42,34.33,34.38,444868.0,32.8899,32.8995,32.8134,32.8612,444868.0
2022-04-12 15:55:00,34.38,34.45,34.37,34.42,809932.0,32.8612,32.9281,32.8517,32.8995,809932.0
2022-04-13 09:30:00,34.42,34.62,34.42,34.62,119472.0,32.8995,33.0906,32.8995,33.0906,119472.0
2022-04-13 09:35:00,34.6,34.78,34.52,34.73,183013.0,33.0715,33.2436,32.995,33.1958,183013.0
2022-04-13 09:40:00,34.73,34.86,34.66,34.7,127564.0,33.1958,33.32,33.1289,33.1671,127564.0
2022-04-13 09:45:00,34.69,34.8,34.57,34.8,138545.0,33.1575,33.2627,33.0428,33.2627,138545.0
2022-04-13 09:50:00,34.8,34.84,34.68,34.76,138407.0,33.2627,33.3009,33.148,33.2244,138407.0
2022-04-13 09:55:00,34.77,34.8,34.68,34.7,152945.0,33.234,33.2627,33.148,33.1671,152945.0
2022-04-13 10:00:00,34.71,34.74,34.64,34.68,174247.0,33.1767,33.2053,33.1097,33.148,174247.0
2022-04-13 10:05:00,34.68,34.74,34.65,34.7,138309.0,33.148,33.2053,33.1193,33.1671,138309.0
2022-04-13 10:10:00,34.71,34.75,34.65,34.67,76133.0,33.1767,33.2149,33.1193,33.1384,76133.0
2022-04-13 10:15:00,34.67,34.75,34.65,34.75,115381.0,33.1384,33.2149,33.1193,33.2149,115381.0
2022-04-13 10:20:00,34.75,34.8,34.73,34.73,103734.0,33.2149,33.2627,33.1958,33.1958,103734.0
2022-04-13 10:25:00,34.74,34.79,34.68,34.7,94510.0,33.2053,33.2531,33.148,33.1671,94510.0
2022-04-13 10:30:00,34.7,34.79,34.69,34.75,71929.0,33.1671,33.2531,33.1575,33.2149,71929.0
2022-04-13 10:35:00,34.74,34.81,34.74,34.8,112771.0,33.2053,33.2722,33.2053,33.2627,112771.0
2022-04-13 10:40:00,34.79,34.82,34.73,34.82,82600.0,33.2531,33.2818,33.1958,33.2818,82600.0
2022-04-13 10:45:00,34.82,34.84,34.77,34.8,56152.0,33.2818,33.3009,33.234,33.2627,56152.0
2022-04-13 10:50:00,34.8,34.83,34.8,34.81,49246.0,33.2627,33.2913,33.2627,33.2722,49246.0
2022-04-13 10:55:00,34.81,34.91,34.8,34.89,78545.0,33.2722,33.3678,33.2627,33.3487,78545.0
2022-04-13 11:00:00,34.88,34.94,34.85,34.93,60508.0,33.3391,33.3965,33.3105,33.3869,60508.0
2022-04-13 11:05:00,34.94,34.94,34.89,34.93,62878.0,33.3965,33.3965,33.3487,33.3869,62878.0
2022-04-13 11:10:00,34.93,34.96,34.91,34.95,58655.0,33.3869,33.4156,33.3678,33.406,58655.0
2022-04-13 11:15:00,34.95,34.96,34.91,34.91,123613.0,33.406,33.4156,33.3678,33.3678,123613.0
2022-04-13 11:20:00,34.91,34.91,34.87,34.9,58033.0,33.3678,33.3678,33.3296,33.3583,58033.0
2022-04-13 11:25:00,34.91,34.92,34.88,34.9,32942.0,33.3678,33.3774,33.3391,33.3583,32942.0
2022-04-13 11:30:00,34.9,34.92,34.86,34.9,49040.0,33.3583,33.3774,33.32,33.3583,49040.0
2022-04-13 11:35:00,34.91,34.94,34.9,34.9,41445.0,33.3678,33.3965,33.3583,33.3583,41445.0
2022-04-13 11:40:00,34.9,34.91,34.87,34.9,28725.0,33.3583,33.3678,33.3296,33.3583,28725.0
2022-04-13 11:45:00,34.89,34.9,34.87,34.9,37598.0,33.3487,33.3583,33.3296,33.3583,37598.0
2022-04-13 11:50:00,34.89,34.9,34.85,34.85,75960.0,33.3487,33.3583,33.3105,33.3105,75960.0
2022-04-13 11:55:00,34.85,34.87,34.82,34.87,43288.0,33.3105,33.3296,33.2818,33.3296,43288.0
2022-04-13 12:00:00,34.86,34.89,34.85,34.87,31439.0,33.32,33.3487,33.3105,33.3296,31439.0
2022-04-13 12:05:00,34.87,34.92,34.87,34.91,29904.0,33.3296,33.3774,33.3296,33.3678,29904.0
2022-04-13 12:10:00,34.91,34.92,34.88,34.89,53121.0,33.3678,33.3774,33.3391,33.3487,53121.0
2022-04-13 12:15:00,34.9,34.93,34.87,34.9,41098.0,33.3583,33.3869,33.3296,33.3583,41098.0
2022-04-13 12:20:00,34.89,34.93,34.88,34.93,36808.0,33.3487,33.3869,33.3391,33.3869,36808.0
2022-04-13 12:25:00,34.94,34.99,34.9,34.97,168511.0,33.3965,33.4443,33.3583,33.4252,168511.0
2022-04-13 12:30:00,34.97,35.0,34.96,34.97,74045.0,33.4252,33.4538,33.4156,33.4252,74045.0
2022-04-13 12:35:00,34.97,34.98,34.94,34.95,46548.0,33.4252,33.4347,33.3965,33.406,46548.0
2022-04-13 12:40:00,34.94,34.99,34.94,34.98,46949.0,33.3965,33.4443,33.3965,33.4347,46949.0
2022-04-13 12:45:00,34.98,34.98,34.9,34.91,39882.0,33.4347,33.4347,33.3583,33.3678,39882.0
2022-04-13 12:50:00,34.91,34.92,34.88,34.9,40124.0,33.3678,33.3774,33.3391,33.3583,40124.0
2022-04-13 12:55:00,34.91,34.91,34.86,34.86,49206.0,33.3678,33.3678,33.32,33.32,49206.0
2022-04-13 13:00:00,34.87,34.93,34.87,34.9,47529.0,33.3296,33.3869,33.3296,33.3583,47529.0
2022-04-13 13:05:00,34.91,34.91,34.89,34.9,36876.0,33.3678,33.3678,33.3487,33.3583,36876.0
2022-04-13 13:10:00,34.89,34.9,34.85,34.86,68582.0,33.3487,33.3583,33.3105,33.32,68582.0
2022-04-13 13:15:00,34.86,34.89,34.85,34.87,39199.0,33.32,33.3487,33.3105,33.3296,39199.0
2022-04-13 13:20:00,34.88,34.89,34.86,34.87,36595.0,33.3391,33.3487,33.32,33.3296,36595.0
2022-04-13 13:25:00,34.86,34.88,34.83,34.84,48289.0,33.32,33.3391,33.2913,33.3009,48289.0
2022-04-13 13:30:00,34.84,34.88,34.83,34.84,48316.0,33.3009,33.3391,33.2913,33.3009,48316.0
2022-04-13 13:35:00,34.84,34.85,34.8,34.84,32858.0,33.3009,33.3105,33.2627,33.3009,32858.0
2022-04-13 13:40:00,34.84,34.89,34.83,34.88,33521.0,33.3009,33.3487,33.2913,33.3391,33521.0
2022-04-13 13:45:00,34.88,34.89,34.83,34.86,37051.0,33.3391,33.3487,33.2913,33.32,37051.0
2022-04-13 13:50:00,34.86,34.86,34.81,34.83,52151.0,33.32,33.32,33.2722,33.2913,52151.0
2022-04-13 13:55:00,34.83,34.86,34.82,34.84,61444.0,33.2913,33.32,33.2818,33.3009,61444.0
2022-04-13 14:00:00,34.85,34.85,34.82,34.84,46472.0,33.3105,33.3105,33.2818,33.3009,46472.0
2022-04-13 14:05:00,34.85,34.89,34.84,34.88,57857.0,33.3105,33.3487,33.3009,33.3391,57857.0
2022-04-13 14:10:00,34.88,34.88,34.83,34.84,35390.0,33.3391,33.3391,33.2913,33.3009,35390.0
2022-04-13 14:15:00,34.84,34.88,34.83,34.88,30859.0,33.3009,33.3391,33.2913,33.3391,30859.0
2022-04-13 14:20:00,34.88,34.88,34.82,34.86,50007.0,33.3391,33.3391,33.2818,33.32,50007.0
2022-04-13 14:25:00,34.86,34.88,34.82,34.86,54050.0,33.32,33.3391,33.2818,33.32,54050.0
2022-04-13 14:30:00,34.87,34.88,34.84,34.87,35954.0,33.3296,33.3391,33.3009,33.3296,35954.0
2022-04-13 14:35:00,34.87,34.88,34.86,34.88,32310.0,33.3296,33.3391,33.32,33.3391,32310.0
2022-04-13 14:40:00,34.87,34.9,34.87,34.89,47647.0,33.3296,33.3583,33.3296,33.3487,47647.0
2022-04-13 14:45:00,34.89,34.9,34.87,34.9,47611.0,33.3487,33.3583,33.3296,33.3583,47611.0
2022-04-13 14:50:00,34.9,34.92,34.89,34.9,70107.0,33.3583,33.3774,33.3487,33.3583,70107.0
2022-04-13 14:55:00,34.9,34.91,34.88,34.89,46268.0,33.3583,33.3678,33.3391,33.3487,46268.0
2022-04-13 15:00:00,34.89,34.89,34.85,34.89,96690.0,33.3487,33.3487,33.3105,33.3487,96690.0
2022-04-13 15:05:00,34.89,34.96,34.88,34.96,70133.0,33.3487,33.4156,33.3391,33.4156,70133.0
2022-04-13 15:10:00,34.95,34.96,34.93,34.93,78798.0,33.406,33.4156,33.3869,33.3869,78798.0
2022-04-13 15:15:00,34.93,34.95,34.92,34.94,50281.0,33.3869,33.406,33.3774,33.3965,50281.0
2022-04-13 15:20:00,34.94,34.95,34.9,34.95,69000.0,33.3965,33.406,33.3583,33.406,69000.0
2022-04-13 15:25:00,34.95,34.96,34.91,34.93,79742.0,33.406,33.4156,33.3678,33.3869,79742.0
2022-04-13 15:30:00,34.93,34.97,34.92,34.95,101124.0,33.3869,33.4252,33.3774,33.406,101124.0
2022-04-13 15:35:00,34.95,34.96,34.89,34.91,159187.0,33.406,33.4156,33.3487,33.3678,159187.0
2022-04-13 15:40:00,34.91,34.93,34.9,34.92,116039.0,33.3678,33.3869,33.3583,33.3774,116039.0
2022-04-13 15:45:00,34.93,34.95,34.91,34.94,187137.0,33.3869,33.406,33.3678,33.3965,187137.0
2022-04-13 15:50:00,34.94,34.94,34.88,34.91,264575.0,33.3965,33.3965,33.3391,33.3678,264575.0
2022-04-13 15:55:00,34.92,34.93,34.87,34.88,564927.0,33.3774,33.3869,33.3296,33.3391,564927.0
2022-04-14 09:30:00,34.9,35.14,34.86,35.12,489539.0,33.3583,33.5877,33.32,33.5685,489539.0
2022-04-14 09:35:00,35.12,35.15,34.99,35.03,78968.0,33.5685,33.5972,33.4443,33.4825,78968.0
2022-04-14 09:40:00,35.02,35.06,34.94,35.0,149478.0,33.473,33.5112,33.3965,33.4538,149478.0
2022-04-14 09:45:00,35.01,35.1,34.98,35.01,118015.0,33.4634,33.5494,33.4347,33.4634,118015.0
2022-04-14 09:50:00,35.01,35.11,35.0,35.06,66246.0,33.4634,33.559,33.4538,33.5112,66246.0
2022-04-14 09:55:00,35.05,35.07,34.98,35.01,82170.0,33.5016,33.5207,33.4347,33.4634,82170.0
2022-04-14 10:00:00,34.99,35.19,34.99,35.16,246245.0,33.4443,33.6354,33.4443,33.6068,246245.0
2022-04-14 10:05:00,35.16,35.16,34.98,35.02,179549.0,33.6068,33.6068,33.4347,33.473,179549.0
2022-04-14 10:10:00,35.01,35.06,34.97,35.02,83082.0,33.4634,33.5112,33.4252,33.473,83082.0
2022-04-14 10:15:00,35.02,35.14,34.99,35.11,147634.0,33.473,33.5877,33.4443,33.559,147634.0
2022-04-14 10:20:00,35.11,35.18,35.1,35.15,67409.0,33.559,33.6259,33.5494,33.5972,67409.0
2022-04-14 10:25:00,35.16,35.17,35.06,35.08,30671.0,33.6068,33.6163,33.5112,33.5303,30671.0
2022-04-14 10:30:00,35.08,35.1,35.03,35.09,56164.0,33.5303,33.5494,33.4825,33.5399,56164.0
2022-04-14 10:35:00,35.1,35.15,35.04,35.12,52961.0,33.5494,33.5972,33.4921,33.5685,52961.0
2022-04-14 10:40:00,35.12,35.13,35.08,35.12,43987.0,33.5685,33.5781,33.5303,33.5685,43987.0
2022-04-14 10:45:00,35.12,35.18,35.08,35.16,47444.0,33.5685,33.6259,33.5303,33.6068,47444.0
2022-04-14 10:50:00,35.14,35.14,35.04,35.08,66118.0,33.5877,33.5877,33.4921,33.5303,66118.0
2022-04-14 10:55:00,35.08,35.12,35.06,35.11,60855.0,33.5303,33.5685,33.5112,33.559,60855.0
2022-04-14 11:00:00,35.11,35.15,35.05,35.13,71602.0,33.559,33.5972,33.5016,33.5781,71602.0
2022-04-14 11:05:00,35.13,35.18,35.1,35.12,58988.0,33.5781,33.6259,33.5494,33.5685,58988.0
2022-04-14 11:10:00,35.12,35.16,35.06,35.12,72701.0,33.5685,33.6068,33.5112,33.5685,72701.0
2022-04-14 11:15:00,35.13,35.14,35.09,35.12,55618.0,33.5781,33.5877,33.5399,33.5685,55618.0
2022-04-14 11:20:00,35.12,35.15,35.08,35.13,54662.0,33.5685,33.5972,33.5303,33.5781,54662.0
2022-04-14 11:25:00,35.13,35.18,35.1,35.11,59694.0,33.5781,33.6259,33.5494,33.559,59694.0
2022-04-14 11:30:00,35.11,35.12,35.06,35.07,27912.0,33.559,33.5685,33.5112,33.5207,27912.0
2022-04-14 11:35:00,35.07,35.12,35.03,35.04,69579.0,33.5207,33.5685,33.4825,33.4921,69579.0
2022-04-14 11:40:00,35.04,35.04,34.96,34.98,62932.0,33.4921,33.4921,33.4156,33.4347,62932.0
2022-04-14 11:45:00,34.98,35.02,34.97,35.02,41105.0,33.4347,33.473,33.4252,33.473,41105.0
2022-04-14 11:50:00,35.01,35.02,34.94,34.99,100877.0,33.4634,33.473,33.3965,33.4443,100877.0
2022-04-14 11:55:00,35.0,35.06,34.99,35.05,165284.0,33.4538,33.5112,33.4443,33.5016,165284.0
2022-04-14 12:00:00,35.05,35.14,35.03,35.08,82152.0,33.5016,33.5877,33.4825,33.5303,82152.0
2022-04-14 12:05:00,35.07,35.11,35.02,35.09,67872.0,33.5207,33.559,33.473,33.5399,67872.0
2022-04-14 12:10:00,35.08,35.1,35.07,35.08,50764.0,33.5303,33.5494,33.5207,33.5303,50764.0
2022-04-14 12:15:00,35.08,35.09,35.0,35.0,54243.0,33.5303,33.5399,33.4538,33.4538,54243.0
2022-04-14 12:20:00,35.0,35.04,35.0,35.02,64668.0,33.4538,33.4921,33.4538,33.473,64668.0
2022-04-14 12:25:00,35.03,35.08,35.02,35.02,39398.0,33.4825,33.5303,33.473,33.473,39398.0
2022-04-14 12:30:00,35.02,35.04,35.0,35.0,51272.0,33.473,33.4921,33.4538,33.4538,51272.0
2022-04-14 12:35:00,35.01,35.02,34.99,35.0,73777.0,33.4634,33.473,33.4443,33.4538,73777.0
2022-04-14 12:40:00,35.0,35.03,34.99,35.0,54444.0,33.4538,33.4825,33.4443,33.4538,54444.0
2022-04-14 12:45:00,35.0,35.03,34.99,35.02,33183.0,33.4538,33.4825,33.4443,33.473,33183.0
2022-04-14 12:50:00,35.02,35.03,34.99,35.02,46711.0,33.473,33.4825,33.4443,33.473,46711.0
2022-04-14 12:55:00,35.02,35.05,35.01,35.05,37381.0,33.473,33.5016,33.4634,33.5016,37381.0
2022-04-14 13:00:00,35.05,35.07,35.0,35.02,64207.0,33.5016,33.5207,33.4538,33.473,64207.0
2022-04-14 13:05:00,35.02,35.02,34.99,35.0,94944.0,33.473,33.473,33.4443,33.4538,94944.0
2022-04-14 13:10:00,35.0,35.01,34.89,34.94,122378.0,33.4538,33.4634,33.3487,33.3965,122378.0
2022-04-14 13:15:00,34.93,35.01,34.9,35.0,88193.0,33.3869,33.4634,33.3583,33.4538,88193.0
2022-04-14 13:20:00,35.01,35.04,35.0,35.02,39718.0,33.4634,33.4921,33.4538,33.473,39718.0
2022-04-14 13:25:00,35.02,35.05,35.01,35.05,40055.0,33.473,33.5016,33.4634,33.5016,40055.0
2022-04-14 13:30:00,35.05,35.12,35.04,35.12,49333.0,33.5016,33.5685,33.4921,33.5685,49333.0
2022-04-14 13:35:00,35.12,35.13,35.09,35.09,57759.0,33.5685,33.5781,33.5399,33.5399,57759.0
2022-04-14 13:40:00,35.09,35.16,35.07,35.15,56368.0,33.5399,33.6068,33.5207,33.5972,56368.0
2022-04-14 13:45:00,35.16,35.18,35.14,35.16,59662.0,33.6068,33.6259,33.5877,33.6068,59662.0
2022-04-14 13:50:00,35.16,35.18,35.14,35.17,44466.0,33.6068,33.6259,33.5877,33.6163,44466.0
2022-04-14 13:55:00,35.17,35.19,35.16,35.18,76695.0,33.6163,33.6354,33.6068,33.6259,76695.0
2022-04-14 14:00:00,35.19,35.19,35.16,35.18,92654.0,33.6354,33.6354,33.6068,33.6259,92654.0
2022-04-14 14:05:00,35.18,35.18,35.14,35.16,67471.0,33.6259,33.6259,33.5877,33.6068,67471.0
2022-04-14 14:10:00,35.15,35.19,35.13,35.14,67104.0,33.5972,33.6354,33.5781,33.5877,67104.0
2022-04-14 14:15:00,35.15,35.18,35.14,35.16,55983.0,33.5972,33.6259,33.5877,33.6068,55983.0
2022-04-14 14:20:00,35.15,35.17,35.13,35.16,56880.0,33.5972,33.6163,33.5781,33.6068,56880.0
2022-04-14 14:25:00,35.16,35.17,35.11,35.15,168826.0,33.6068,33.6163,33.559,33.5972,168826.0
2022-04-14 14:30:00,35.15,35.17,35.11,35.14,85923.0,33.5972,33.6163,33.559,33.5877,85923.0
2022-04-14 14:35:00,35.14,35.16,35.12,35.13,56172.0,33.5877,33.6068,33.5685,33.5781,56172.0
2022-04-14 14:40:00,35.13,35.14,35.09,35.12,87239.0,33.5781,33.5877,33.5399,33.5685,87239.0
2022-04-14 14:45:00,35.12,35.14,35.1,35.13,47550.0,33.5685,33.5877,33.5494,33.5781,47550.0
2022-04-14 14:50:00,35.13,35.13,35.03,35.06,101332.0,33.5781,33.5781,33.4825,33.5112,101332.0
2022-04-14 14:55:00,35.05,35.08,35.02,35.05,93264.0,33.5016,33.5303,33.473,33.5016,93264.0
2022-04-14 15:00:00,35.06,35.11,35.03,35.08,220639.0,33.5112,33.559,33.4825,33.5303,220639.0
2022-04-14 15:05:00,35.08,35.11,35.05,35.05,52165.0,33.5303,33.559,33.5016,33.5016,52165.0
2022-04-14 15:10:00,35.05,35.09,35.04,35.09,77286.0,33.5016,33.5399,33.4921,33.5399,77286.0
2022-04-14 15:15:00,35.09,35.13,35.07,35.12,204454.0,33.5399,33.5781,33.5207,33.5685,204454.0
2022-04-14 15:20:00,35.13,35.14,35.08,35.09,103513.0,33.5781,33.5877,33.5303,33.5399,103513.0
2022-04-14 15:25:00,35.09,35.1,35.05,35.07,119395.0,33.5399,33.5494,33.5016,33.5207,119395.0
2022-04-14 15:30:00,35.07,35.08,35.02,35.02,136397.0,33.5207,33.5303,33.473,33.473,136397.0
2022-04-14 15:35:00,35.02,35.05,35.02,35.04,132069.0,33.473,33.5016,33.473,33.4921,132069.0
2022-04-14 15:40:00,35.04,35.11,35.02,35.09,263062.0,33.4921,33.559,33.473,33.5399,263062.0
2022-04-14 15:45:00,35.1,35.11,35.05,35.07,248650.0,33.5494,33.559,33.5016,33.5207,248650.0
2022-04-14 15:50:00,35.06,35.06,34.99,35.02,401821.0,33.5112,33.5112,33.4443,33.473,401821.0
2022-04-14 15:55:00,35.02,35.11,35.02,35.07,1024862.0,33.473,33.559,33.473,33.5207,1024862.0
2022-04-18 09:30:00,34.7,34.91,34.7,34.85,188616.0,33.1671,33.3678,33.1671,33.3105,188616.0
2022-04-18 09:35:00,34.85,34.99,34.8,34.87,216556.0,33.3105,33.4443,33.2627,33.3296,216556.0
2022-04-18 09:40:00,34.86,35.02,34.73,34.99,276705.0,33.32,33.473,33.1958,33.4443,276705.0
2022-04-18 09:45:00,34.98,35.19,34.94,35.01,320548.0,33.4347,33.6354,33.3965,33.4634,320548.0
2022-04-18 09:50:00,35.01,35.06,34.87,34.88,88742.0,33.4634,33.5112,33.3296,33.3391,88742.0
2022-04-18 09:55:00,34.88,34.89,34.69,34.72,128872.0,33.3391,33.3487,33.1575,33.1862,128872.0
2022-04-18 10:00:00,34.72,34.75,34.64,34.73,146882.0,33.1862,33.2149,33.1097,33.1958,146882.0
2022-04-18 10:05:00,34.73,34.76,34.62,34.63,105432.0,33.1958,33.2244,33.0906,33.1002,105432.0
2022-04-18 10:10:00,34.64,34.79,34.64,34.79,92220.0,33.1097,33.2531,33.1097,33.2531,92220.0
2022-04-18 10:15:00,34.79,34.83,34.73,34.79,90017.0,33.2531,33.2913,33.1958,33.2531,90017.0
2022-04-18 10:20:00,34.79,34.83,34.74,34.79,84624.0,33.2531,33.2913,33.2053,33.2531,84624.0
2022-04-18 10:25:00,34.79,34.83,34.76,34.81,67852.0,33.2531,33.2913,33.2244,33.2722,67852.0
2022-04-18 10:30:00,34.81,34.84,34.75,34.8,133775.0,33.2722,33.3009,33.2149,33.2627,133775.0
2022-04-18 10:35:00,34.8,34.86,34.78,34.86,88302.0,33.2627,33.32,33.2436,33.32,88302.0
2022-04-18 10:40:00,34.86,34.9,34.83,34.84,78135.0,33.32,33.3583,33.2913,33.3009,78135.0
2022-04-18 10:45:00,34.84,34.86,34.81,34.85,84527.0,33.3009,33.32,33.2722,33.3105,84527.0
2022-04-18 10:50:00,34.85,34.85,34.74,34.77,63002.0,33.3105,33.3105,33.2053,33.234,63002.0
2022-04-18 10:55:00,34.76,34.81,34.75,34.81,112407.0,33.2244,33.2722,33.2149,33.2722,112407.0
2022-04-18 11:00:00,34.81,34.81,34.75,34.79,69625.0,33.2722,33.2722,33.2149,33.2531,69625.0
2022-04-18 11:05:00,34.79,34.79,34.74,34.75,45898.0,33.2531,33.2531,33.2053,33.2149,45898.0
2022-04-18 11:10:00,34.75,34.78,34.74,34.76,98966.0,33.2149,33.2436,33.2053,33.2244,98966.0
2022-04-18 11:15:00,34.76,34.77,34.74,34.76,34359.0,33.2244,33.234,33.2053,33.2244,34359.0
2022-04-18 11:20:00,34.76,34.78,34.69,34.69,67837.0,33.2244,33.2436,33.1575,33.1575,67837.0
2022-04-18 11:25:00,34.69,34.69,34.59,34.65,64839.0,33.1575,33.1575,33.062,33.1193,64839.0
2022-04-18 11:30:00,34.65,34.74,34.65,34.74,51395.0,33.1193,33.2053,33.1193,33.2053,51395.0
2022-04-18 11:35:00,34.73,34.74,34.68,34.7,43838.0,33.1958,33.2053,33.148,33.1671,43838.0
2022-04-18 11:40:00,34.69,34.72,34.66,34.7,61632.0,33.1575,33.1862,33.1289,33.1671,61632.0
2022-04-18 11:45:00,34.69,34.7,34.64,34.66,41298.0,33.1575,33.1671,33.1097,33.1289,41298.0
2022-04-18 11:50:00,34.66,34.71,34.65,34.71,29119.0,33.1289,33.1767,33.1193,33.1767,29119.0
2022-04-18 11:55:00,34.72,34.78,34.71,34.77,67900.0,33.1862,33.2436,33.1767,33.234,67900.0
2022-04-18 12:00:00,34.77,34.78,34.7,34.73,48691.0,33.234,33.2436,33.1671,33.1958,48691.0
2022-04-18 12:05:00,34.72,34.75,34.71,34.72,49955.0,33.1862,33.2149,33.1767,33.1862,49955.0
2022-04-18 12:10:00,34.72,34.72,34.68,34.72,50749.0,33.1862,33.1862,33.148,33.1862,50749.0
2022-04-18 12:15:00,34.71,34.71,34.68,34.69,38843.0,33.1767,33.1767,33.148,33.1575,38843.0
2022-04-18 12:20:00,34.7,34.75,34.69,34.75,26339.0,33.1671,33.2149,33.1575,33.2149,26339.0
2022-04-18 12:25:00,34.75,34.76,34.66,34.69,48295.0,33.2149,33.2244,33.1289,33.1575,48295.0
2022-04-18 12:30:00,34.68,34.69,34.63,34.66,39201.0,33.148,33.1575,33.1002,33.1289,39201.0
2022-04-18 12:35:00,34.66,34.69,34.65,34.69,49015.0,33.1289,33.1575,33.1193,33.1575,49015.0
2022-04-18 12:40:00,34.69,34.7,34.64,34.66,40946.0,33.1575,33.1671,33.1097,33.1289,40946.0
2022-04-18 12:45:00,34.66,34.68,34.64,34.68,32617.0,33.1289,33.148,33.1097,33.148,32617.0
2022-04-18 12:50:00,34.68,34.72,34.67,34.72,58086.0,33.148,33.1862,33.1384,33.1862,58086.0
2022-04-18 12:55:00,34.72,34.73,34.69,34.7,33530.0,33.1862,33.1958,33.1575,33.1671,33530.0
2022-04-18 13:00:00,34.7,34.71,34.67,34.68,55743.0,33.1671,33.1767,33.1384,33.148,55743.0
2022-04-18 13:05:00,34.68,34.71,34.67,34.7,90103.0,33.148,33.1767,33.1384,33.1671,90103.0
2022-04-18 13:10:00,34.71,34.72,34.69,34.7,194037.0,33.1767,33.1862,33.1575,33.1671,194037.0
2022-04-18 13:15:00,34.7,34.71,34.67,34.7,124100.0,33.1671,33.1767,33.1384,33.1671,124100.0
2022-04-18 13:20:00,34.7,34.72,34.67,34.7,89222.0,33.1671,33.1862,33.1384,33.1671,89222.0
2022-04-18 13:25:00,34.7,34.74,34.69,34.73,40188.0,33.1671,33.2053,33.1575,33.1958,40188.0
2022-04-18 13:30:00,34.73,34.83,34.73,34.82,97446.0,33.1958,33.2913,33.1958,33.2818,97446.0
2022-04-18 13:35:00,34.82,34.83,34.8,34.82,45037.0,33.2818,33.2913,33.2627,33.2818,45037.0
2022-04-18 13:40:00,34.82,34.83,34.78,34.78,36627.0,33.2818,33.2913,33.2436,33.2436,36627.0
2022-04-18 13:45:00,34.78,34.81,34.76,34.8,138041.0,33.2436,33.2722,33.2244,33.2627,138041.0
2022-04-18 13:50:00,34.8,34.84,34.79,34.83,65157.0,33.2627,33.3009,33.2531,33.2913,65157.0
2022-04-18 13:55:00,34.83,34.85,34.79,34.8,98544.0,33.2913,33.3105,33.2531,33.2627,98544.0
2022-04-18 14:00:00,34.8,34.81,34.78,34.79,58908.0,33.2627,33.2722,33.2436,33.2531,58908.0
2022-04-18 14:05:00,34.79,34.8,34.77,34.79,62527.0,33.2531,33.2627,33.234,33.2531,62527.0
2022-04-18 14:10:00,34.79,34.83,34.76,34.77,276232.0,33.2531,33.2913,33.2244,33.234,276232.0
2022-04-18 14:15:00,34.78,34.78,34.72,34.73,217640.0,33.2436,33.2436,33.1862,33.1958,217640.0
2022-04-18 14:20:00,34.73,34.8,34.72,34.8,81475.0,33.1958,33.2627,33.1862,33.2627,81475.0
2022-04-18 14:25:00,34.81,34.83,34.72,34.75,58260.0,33.2722,33.2913,33.1862,33.2149,58260.0
2022-04-18 14:30:00,34.75,34.77,34.74,34.75,59566.0,33.2149,33.234,33.2053,33.2149,59566.0
2022-04-18 14:35:00,34.75,34.77,34.73,34.75,77543.0,33.2149,33.234,33.1958,33.2149,77543.0
2022-04-18 14:40:00,34.75,34.76,34.72,34.73,24889.0,33.2149,33.2244,33.1862,33.1958,24889.0
2022-04-18 14:45:00,34.73,34.75,34.72,34.75,25462.0,33.1958,33.2149,33.1862,33.2149,25462.0
2022-04-18 14:50:00,34.75,34.76,34.74,34.75,60992.0,33.2149,33.2244,33.2053,33.2149,60992.0
2022-04-18 14:55:00,34.74,34.75,34.72,34.73,52835.0,33.2053,33.2149,33.1862,33.1958,52835.0
2022-04-18 15:00:00,34.74,34.74,34.69,34.71,57773.0,33.2053,33.2053,33.1575,33.1767,57773.0
2022-04-18 15:05:00,34.71,34.72,34.68,34.7,58990.0,33.1767,33.1862,33.148,33.1671,58990.0
2022-04-18 15:10:00,34.69,34.72,34.68,34.7,61597.0,33.1575,33.1862,33.148,33.1671,61597.0
2022-04-18 15:15:00,34.69,34.73,34.69,34.7,70663.0,33.1575,33.1958,33.1575,33.1671,70663.0
2022-04-18 15:20:00,34.7,34.72,34.67,34.69,53099.0,33.1671,33.1862,33.1384,33.1575,53099.0
2022-04-18 15:25:00,34.69,34.71,34.67,34.69,72993.0,33.1575,33.1767,33.1384,33.1575,72993.0
2022-04-18 15:30:00,34.69,34.69,34.61,34.63,100512.0,33.1575,33.1575,33.0811,33.1002,100512.0
2022-04-18 15:35:00,34.63,34.67,34.62,34.66,171462.0,33.1002,33.1384,33.0906,33.1289,171462.0
2022-04-18 15:40:00,34.66,34.69,34.64,34.68,209236.0,33.1289,33.1575,33.1097,33.148,209236.0
2022-04-18 15:45:00,34.68,34.68,34.6,34.63,197160.0,33.148,33.148,33.0715,33.1002,197160.0
2022-04-18 15:50:00,34.62,34.71,34.61,34.69,411784.0,33.0906,33.1767,33.0811,33.1575,411784.0
2022-04-18 15:55:00,34.68,34.76,34.66,34.76,769707.0,33.148,33.2244,33.1289,33.2244,769707.0
2022-04-19 09:30:00,34.83,34.92,34.74,34.79,484587.0,33.2913,33.3774,33.2053,33.2531,484587.0
2022-04-19 09:35:00,34.8,34.89,34.73,34.86,127303.0,33.2627,33.3487,33.1958,33.32,127303.0
2022-04-19 09:40:00,34.85,34.94,34.8,34.91,141168.0,33.3105,33.3965,33.2627,33.3678,141168.0
2022-04-19 09:45:00,34.91,35.01,34.88,34.91,283030.0,33.3678,33.4634,33.3391,33.3678,283030.0
2022-04-19 09:50:00,34.91,35.06,34.9,34.95,268084.0,33.3678,33.5112,33.3583,33.406,268084.0
2022-04-19 09:55:00,34.94,34.96,34.9,34.92,166149.0,33.3965,33.4156,33.3583,33.3774,166149.0
2022-04-19 10:00:00,34.93,35.06,34.91,35.05,161936.0,33.3869,33.5112,33.3678,33.5016,161936.0
2022-04-19 10:05:00,35.07,35.13,34.97,35.01,80939.0,33.5207,33.5781,33.4252,33.4634,80939.0
2022-04-19 10:10:00,35.01,35.04,34.98,35.0,92411.0,33.4634,33.4921,33.4347,33.4538,92411.0
2022-04-19 10:15:00,34.99,35.01,34.96,34.97,101134.0,33.4443,33.4634,33.4156,33.4252,101134.0
2022-04-19 10:20:00,34.98,34.99,34.93,34.99,60474.0,33.4347,33.4443,33.3869,33.4443,60474.0
2022-04-19 10:25:00,34.99,34.99,34.9,34.95,73560.0,33.4443,33.4443,33.3583,33.406,73560.0
2022-04-19 10:30:00,34.95,35.08,34.94,35.08,449034.0,33.406,33.5303,33.3965,33.5303,449034.0
2022-04-19 10:35:00,35.08,35.11,35.04,35.09,125419.0,33.5303,33.559,33.4921,33.5399,125419.0
2022-04-19 10:40:00,35.09,35.14,35.07,35.11,70569.0,33.5399,33.5877,33.5207,33.559,70569.0
2022-04-19 10:45:00,35.1,35.13,35.04,35.06,231532.0,33.5494,33.5781,33.4921,33.5112,231532.0
2022-04-19 10:50:00,35.06,35.07,34.98,35.05,169320.0,33.5112,33.5207,33.4347,33.5016,169320.0
2022-04-19 10:55:00,35.06,35.11,35.03,35.05,134756.0,33.5112,33.559,33.4825,33.5016,134756.0
2022-04-19 11:00:00,35.05,35.05,34.99,35.02,72477.0,33.5016,33.5016,33.4443,33.473,72477.0
2022-04-19 11:05:00,35.02,35.05,34.99,35.04,65352.0,33.473,33.5016,33.4443,33.4921,65352.0
2022-04-19 11:10:00,35.03,35.05,34.99,34.99,55896.0,33.4825,33.5016,33.4443,33.4443,55896.0
2022-04-19 11:15:00,35.0,35.04,34.99,35.03,124223.0,33.4538,33.4921,33.4443,33.4825,124223.0
2022-04-19 11:20:00,35.04,35.08,35.02,35.04,88224.0,33.4921,33.5303,33.473,33.4921,88224.0
2022-04-19 11:25:00,35.04,35.04,34.97,35.01,103051.0,33.4921,33.4921,33.4252,33.4634,103051.0
2022-04-19 11:30:00,35.01,35.01,34.97,35.0,53520.0,33.4634,33.4634,33.4252,33.4538,53520.0
2022-04-19 11:35:00,35.0,35.02,34.94,35.01,99652.0,33.4538,33.473,33.3965,33.4634,99652.0
2022-04-19 11:40:00,35.01,35.08,34.99,35.07,63754.0,33.4634,33.5303,33.4443,33.5207,63754.0
2022-04-19 11:45:00,35.07,35.1,35.0,35.05,145558.0,33.5207,33.5494,33.4538,33.5016,145558.0
2022-04-19 11:50:00,35.05,35.11,35.05,35.08,47311.0,33.5016,33.559,33.5016,33.5303,47311.0
2022-04-19 11:55:00,35.08,35.1,35.05,35.1,24627.0,33.5303,33.5494,33.5016,33.5494,24627.0
2022-04-19 12:00:00,35.09,35.14,35.09,35.11,59072.0,33.5399,33.5877,33.5399,33.559,59072.0
2022-04-19 12:05:00,35.11,35.11,35.03,35.04,54108.0,33.559,33.559,33.4825,33.4921,54108.0
2022-04-19 12:10:00,35.04,35.04,34.99,35.04,58357.0,33.4921,33.4921,33.4443,33.4921,58357.0
2022-04-19 12:15:00,35.03,35.06,35.0,35.01,217055.0,33.4825,33.5112,33.4538,33.4634,217055.0
2022-04-19 12:20:00,35.01,35.04,35.0,35.04,74854.0,33.4634,33.4921,33.4538,33.4921,74854.0
2022-04-19 12:25:00,35.04,35.06,35.02,35.05,206424.0,33.4921,33.5112,33.473,33.5016,206424.0
2022-04-19 12:30:00,35.05,35.05,35.0,35.02,63129.0,33.5016,33.5016,33.4538,33.473,63129.0
2022-04-19 12:35:00,35.02,35.02,34.96,34.98,43975.0,33.473,33.473,33.4156,33.4347,43975.0
2022-04-19 12:40:00,34.99,35.03,34.97,35.01,48828.0,33.4443,33.4825,33.4252,33.4634,48828.0
2022-04-19 12:45:00,35.01,35.02,34.97,34.98,41095.0,33.4634,33.473,33.4252,33.4347,41095.0
2022-04-19 12:50:00,34.98,35.0,34.98,34.99,18865.0,33.4347,33.4538,33.4347,33.4443,18865.0
2022-04-19 12:55:00,35.0,35.02,34.96,34.98,60573.0,33.4538,33.473,33.4156,33.4347,60573.0
2022-04-19 13:00:00,34.97,34.98,34.95,34.97,37996.0,33.4252,33.4347,33.406,33.4252,37996.0
2022-04-19 13:05:00,34.97,34.98,34.93,34.95,145697.0,33.4252,33.4347,33.3869,33.406,145697.0
2022-04-19 13:10:00,34.96,35.01,34.95,35.01,91849.0,33.4156,33.4634,33.406,33.4634,91849.0
2022-04-19 13:15:00,35.01,35.03,35.0,35.02,43573.0,33.4634,33.4825,33.4538,33.473,43573.0
2022-04-19 13:20:00,35.02,35.03,34.98,35.02,120972.0,33.473,33.4825,33.4347,33.473,120972.0
2022-04-19 13:25:00,35.02,35.03,35.0,35.01,34340.0,33.473,33.4825,33.4538,33.4634,34340.0
2022-04-19 13:30:00,35.01,35.03,34.98,35.01,66901.0,33.4634,33.4825,33.4347,33.4634,66901.0
2022-04-19 13:35:00,35.02,35.06,35.01,35.03,60430.0,33.473,33.5112,33.4634,33.4825,60430.0
2022-04-19 13:40:00,35.03,35.04,34.99,35.02,121687.0,33.4825,33.4921,33.4443,33.473,121687.0
2022-04-19 13:45:00,35.02,35.02,34.99,35.01,114226.0,33.473,33.473,33.4443,33.4634,114226.0
2022-04-19 13:50:00,35.02,35.09,35.02,35.04,97727.0,33.473,33.5399,33.473,33.4921,97727.0
2022-04-19 13:55:00,35.04,35.08,35.03,35.07,31746.0,33.4921,33.5303,33.4825,33.5207,31746.0
2022-04-19 14:00:00,35.07,35.1,35.06,35.09,46796.0,33.5207,33.5494,33.5112,33.5399,46796.0
2022-04-19 14:05:00,35.08,35.11,35.07,35.09,43492.0,33.5303,33.559,33.5207,33.5399,43492.0
2022-04-19 14:10:00,35.09,35.1,35.03,35.03,71201.0,33.5399,33.5494,33.4825,33.4825,71201.0
2022-04-19 14:15:00,35.03,35.04,35.01,35.03,21943.0,33.4825,33.4921,33.4634,33.4825,21943.0
2022-04-19 14:20:00,35.03,35.03,34.99,34.99,66866.0,33.4825,33.4825,33.4443,33.4443,66866.0
2022-04-19 14:25:00,35.0,35.01,34.96,35.0,33090.0,33.4538,33.4634,33.4156,33.4538,33090.0
2022-04-19 14:30:00,35.01,35.04,34.99,35.03,147823.0,33.4634,33.4921,33.4443,33.4825,147823.0
2022-04-19 14:35:00,35.02,35.05,35.0,35.05,267093.0,33.473,33.5016,33.4538,33.5016,267093.0
2022-04-19 14:40:00,35.05,35.06,35.0,35.03,114455.0,33.5016,33.5112,33.4538,33.4825,114455.0
2022-04-19 14:45:00,35.04,35.05,35.02,35.05,66548.0,33.4921,33.5016,33.473,33.5016,66548.0
2022-04-19 14:50:00,35.06,35.07,35.03,35.04,85290.0,33.5112,33.5207,33.4825,33.4921,85290.0
2022-04-19 14:55:00,35.05,35.11,35.04,35.09,107502.0,33.5016,33.559,33.4921,33.5399,107502.0
2022-04-19 15:00:00,35.09,35.12,35.08,35.1,74702.0,33.5399,33.5685,33.5303,33.5494,74702.0
2022-04-19 15:05:00,35.1,35.16,35.08,35.15,53218.0,33.5494,33.6068,33.5303,33.5972,53218.0
2022-04-19 15:10:00,35.15,35.15,35.09,35.15,182498.0,33.5972,33.5972,33.5399,33.5972,182498.0
2022-04-19 15:15:00,35.14,35.17,35.13,35.15,89339.0,33.5877,33.6163,33.5781,33.5972,89339.0
2022-04-19 15:20:00,35.15,35.19,35.14,35.19,163607.0,33.5972,33.6354,33.5877,33.6354,163607.0
2022-04-19 15:25:00,35.19,35.2,35.14,35.18,142523.0,33.6354,33.645,33.5877,33.6259,142523.0
2022-04-19 15:30:00,35.18,35.19,35.14,35.18,181685.0,33.6259,33.6354,33.5877,33.6259,181685.0
2022-04-19 15:35:00,35.17,35.2,35.16,35.18,183035.0,33.6163,33.645,33.6068,33.6259,183035.0
2022-04-19 15:40:00,35.17,35.18,35.14,35.18,176275.0,33.6163,33.6259,33.5877,33.6259,176275.0
2022-04-19 15:45:00,35.18,35.18,35.15,35.16,176557.0,33.6259,33.6259,33.5972,33.6068,176557.0
2022-04-19 15:50:00,35.16,35.29,35.15,35.27,451278.0,33.6068,33.731,33.5972,33.7119,451278.0
2022-04-19 15:55:00,35.27,35.32,35.21,35.3,863054.0,33.7119,33.7597,33.6546,33.7406,863054.0
2022-04-20 09:30:00,35.5,35.59,35.37,35.55,175466.0,33.9318,34.0178,33.8075,33.9795,175466.0
2022-04-20 09:35:00,35.57,35.58,35.37,35.48,124371.0,33.9987,34.0082,33.8075,33.9126,124371.0
2022-04-20 09:40:00,35.49,35.51,35.38,35.38,157090.0,33.9222,33.9413,33.8171,33.8171,157090.0
2022-04-20 09:45:00,35.39,35.42,35.2,35.25,167422.0,33.8266,33.8553,33.645,33.6928,167422.0
2022-04-20 09:50:00,35.25,35.36,35.24,35.32,79844.0,33.6928,33.7979,33.6832,33.7597,79844.0
2022-04-20 09:55:00,35.33,35.48,35.31,35.46,110281.0,33.7693,33.9126,33.7501,33.8935,110281.0
2022-04-20 10:00:00,35.47,35.47,35.33,35.38,63505.0,33.9031,33.9031,33.7693,33.8171,63505.0
2022-04-20 10:05:00,35.39,35.47,35.34,35.47,93250.0,33.8266,33.9031,33.7788,33.9031,93250.0
2022-04-20 10:10:00,35.47,35.5,35.37,35.41,88608.0,33.9031,33.9318,33.8075,33.8457,88608.0
2022-04-20 10:15:00,35.42,35.48,35.38,35.41,79174.0,33.8553,33.9126,33.8171,33.8457,79174.0
2022-04-20 10:20:00,35.42,35.57,35.42,35.51,123129.0,33.8553,33.9987,33.8553,33.9413,123129.0
2022-04-20 10:25:00,35.51,35.53,35.48,35.5,77717.0,33.9413,33.9604,33.9126,33.9318,77717.0
2022-04-20 10:30:00,35.5,35.58,35.47,35.56,165594.0,33.9318,34.0082,33.9031,33.9891,165594.0
2022-04-20 10:35:00,35.57,35.61,35.53,35.56,71929.0,33.9987,34.0369,33.9604,33.9891,71929.0
2022-04-20 10:40:00,35.56,35.65,35.55,35.61,67669.0,33.9891,34.0751,33.9795,34.0369,67669.0
2022-04-20 10:45:00,35.61,35.63,35.52,35.58,118803.0,34.0369,34.056,33.9509,34.0082,118803.0
2022-04-20 10:50:00,35.58,35.6,35.53,35.57,89408.0,34.0082,34.0273,33.9604,33.9987,89408.0
2022-04-20 10:55:00,35.57,35.59,35.45,35.48,136004.0,33.9987,34.0178,33.884,33.9126,136004.0
2022-04-20 11:00:00,35.48,35.49,35.43,35.47,88241.0,33.9126,33.9222,33.8648,33.9031,88241.0
2022-04-20 11:05:00,35.47,35.5,35.44,35.45,125907.0,33.9031,33.9318,33.8744,33.884,125907.0
2022-04-20 11:10:00,35.45,35.48,35.42,35.48,60163.0,33.884,33.9126,33.8553,33.9126,60163.0
2022-04-20 11:15:00,35.47,35.53,35.44,35.47,78143.0,33.9031,33.9604,33.8744,33.9031,78143.0
2022-04-20 11:20:00,35.48,35.58,35.47,35.57,69224.0,33.9126,34.0082,33.9031,33.9987,69224.0
2022-04-20 11:25:00,35.56,35.63,35.56,35.59,60556.0,33.9891,34.056,33.9891,34.0178,60556.0
2022-04-20 11:30:00,35.59,35.65,35.57,35.63,57274.0,34.0178,34.0751,33.9987,34.056,57274.0
2022-04-20 11:35:00,35.63,35.73,35.62,35.73,83920.0,34.056,34.1516,34.0465,34.1516,83920.0
2022-04-20 11:40:00,35.73,35.74,35.67,35.7,79597.0,34.1516,34.1611,34.0942,34.1229,79597.0
2022-04-20 11:45:00,35.7,35.73,35.68,35.71,66933.0,34.1229,34.1516,34.1038,34.1325,66933.0
2022-04-20 11:50:00,35.71,35.75,35.67,35.71,86650.0,34.1325,34.1707,34.0942,34.1325,86650.0
2022-04-20 11:55:00,35.72,35.79,35.71,35.77,93997.0,34.142,34.2089,34.1325,34.1898,93997.0
2022-04-20 12:00:00,35.77,35.8,35.73,35.75,99654.0,34.1898,34.2185,34.1516,34.1707,99654.0
2022-04-20 12:05:00,35.75,35.82,35.73,35.74,93752.0,34.1707,34.2376,34.1516,34.1611,93752.0
2022-04-20 12:10:00,35.74,35.79,35.68,35.72,79786.0,34.1611,34.2089,34.1038,34.142,79786.0
2022-04-20 12:15:00,35.72,35.72,35.68,35.72,45270.0,34.142,34.142,34.1038,34.142,45270.0
2022-04-20 12:20:00,35.72,35.73,35.7,35.7,34293.0,34.142,34.1516,34.1229,34.1229,34293.0
2022-04-20 12:25:00,35.7,35.73,35.63,35.65,85352.0,34.1229,34.1516,34.056,34.0751,85352.0
2022-04-20 12:30:00,35.65,35.69,35.64,35.69,100879.0,34.0751,34.1134,34.0656,34.1134,100879.0
2022-04-20 12:35:00,35.68,35.72,35.65,35.68,90480.0,34.1038,34.142,34.0751,34.1038,90480.0
2022-04-20 12:40:00,35.68,35.68,35.63,35.66,41033.0,34.1038,34.1038,34.056,34.0847,41033.0
2022-04-20 12:45:00,35.66,35.67,35.63,35.64,57660.0,34.0847,34.0942,34.056,34.0656,57660.0
2022-04-20 12:50:00,35.64,35.69,35.63,35.66,52193.0,34.0656,34.1134,34.056,34.0847,52193.0
2022-04-20 12:55:00,35.65,35.7,35.65,35.68,30351.0,34.0751,34.1229,34.0751,34.1038,30351.0
2022-04-20 13:00:00,35.68,35.72,35.68,35.7,55104.0,34.1038,34.142,34.1038,34.1229,55104.0
2022-04-20 13:05:00,35.71,35.72,35.63,35.64,74603.0,34.1325,34.142,34.056,34.0656,74603.0
2022-04-20 13:10:00,35.63,35.66,35.59,35.66,117303.0,34.056,34.0847,34.0178,34.0847,117303.0
2022-04-20 13:15:00,35.66,35.66,35.56,35.59,133611.0,34.0847,34.0847,33.9891,34.0178,133611.0
2022-04-20 13:20:00,35.58,35.6,35.57,35.59,52039.0,34.0082,34.0273,33.9987,34.0178,52039.0
2022-04-20 13:25:00,35.59,35.59,35.53,35.55,133773.0,34.0178,34.0178,33.9604,33.9795,133773.0
2022-04-20 13:30:00,35.56,35.57,35.5,35.51,64466.0,33.9891,33.9987,33.9318,33.9413,64466.0
2022-04-20 13:35:00,35.51,35.54,35.5,35.52,74021.0,33.9413,33.97,33.9318,33.9509,74021.0
2022-04-20 13:40:00,35.52,35.62,35.52,35.62,79177.0,33.9509,34.0465,33.9509,34.0465,79177.0
2022-04-20 13:45:00,35.62,35.64,35.54,35.55,76576.0,34.0465,34.0656,33.97,33.9795,76576.0
2022-04-20 13:50:00,35.55,35.57,35.52,35.54,76541.0,33.9795,33.9987,33.9509,33.97,76541.0
2022-04-20 13:55:00,35.54,35.57,35.51,35.55,80554.0,33.97,33.9987,33.9413,33.9795,80554.0
2022-04-20 14:00:00,35.55,35.58,35.52,35.54,97912.0,33.9795,34.0082,33.9509,33.97,97912.0
2022-04-20 14:05:00,35.54,35.57,35.48,35.5,101278.0,33.97,33.9987,33.9126,33.9318,101278.0
2022-04-20 14:10:00,35.5,35.5,35.47,35.48,131549.0,33.9318,33.9318,33.9031,33.9126,131549.0
2022-04-20 14:15:00,35.48,35.48,35.44,35.45,90337.0,33.9126,33.9126,33.8744,33.884,90337.0
2022-04-20 14:20:00,35.45,35.45,35.39,35.44,107087.0,33.884,33.884,33.8266,33.8744,107087.0
2022-04-20 14:25:00,35.44,35.45,35.42,35.45,42607.0,33.8744,33.884,33.8553,33.884,42607.0
2022-04-20 14:30:00,35.45,35.53,35.43,35.5,77680.0,33.884,33.9604,33.8648,33.9318,77680.0
2022-04-20 14:35:00,35.49,35.5,35.42,35.45,133411.0,33.9222,33.9318,33.8553,33.884,133411.0
2022-04-20 14:40:00,35.45,35.47,35.43,35.45,61048.0,33.884,33.9031,33.8648,33.884,61048.0
2022-04-20 14:45:00,35.45,35.46,35.43,35.43,36085.0,33.884,33.8935,33.8648,33.8648,36085.0
2022-04-20 14:50:00,35.44,35.45,35.41,35.42,105565.0,33.8744,33.884,33.8457,33.8553,105565.0
2022-04-20 14:55:00,35.42,35.51,35.4,35.5,95480.0,33.8553,33.9413,33.8362,33.9318,95480.0
2022-04-20 15:00:00,35.5,35.55,35.49,35.52,162450.0,33.9318,33.9795,33.9222,33.9509,162450.0
2022-04-20 15:05:00,35.51,35.57,35.49,35.57,163267.0,33.9413,33.9987,33.9222,33.9987,163267.0
2022-04-20 15:10:00,35.57,35.61,35.55,35.59,170352.0,33.9987,34.0369,33.9795,34.0178,170352.0
2022-04-20 15:15:00,35.59,35.61,35.54,35.57,142446.0,34.0178,34.0369,33.97,33.9987,142446.0
2022-04-20 15:20:00,35.57,35.58,35.51,35.57,191534.0,33.9987,34.0082,33.9413,33.9987,191534.0
2022-04-20 15:25:00,35.57,35.6,35.47,35.48,198421.0,33.9987,34.0273,33.9031,33.9126,198421.0
2022-04-20 15:30:00,35.48,35.53,35.43,35.46,234763.0,33.9126,33.9604,33.8648,33.8935,234763.0
2022-04-20 15:35:00,35.45,35.52,35.44,35.49,221239.0,33.884,33.9509,33.8744,33.9222,221239.0
2022-04-20 15:40:00,35.5,35.55,35.48,35.51,185740.0,33.9318,33.9795,33.9126,33.9413,185740.0
2022-04-20 15:45:00,35.51,35.58,35.5,35.54,260928.0,33.9413,34.0082,33.9318,33.97,260928.0
2022-04-20 15:50:00,35.53,35.57,35.45,35.48,477899.0,33.9604,33.9987,33.884,33.9126,477899.0
2022-04-20 15:55:00,35.48,35.5,35.2,35.3,2481160.0,33.9126,33.9318,33.645,33.7406,2481160.0
2022-04-21 09:30:00,37.4,38.17,36.35,36.98,1127122.0,35.7478,36.4838,34.7442,35.3464,1127122.0
2022-04-21 09:35:00,36.98,37.22,36.84,36.96,583164.0,35.3464,35.5758,35.2126,35.3273,583164.0
2022-04-21 09:40:00,36.99,37.02,36.66,36.99,436291.0,35.3559,35.3846,35.0405,35.3559,436291.0
2022-04-21 09:45:00,36.99,37.36,36.96,37.26,449516.0,35.3559,35.7096,35.3273,35.614,449516.0
2022-04-21 09:50:00,37.26,37.45,37.0,37.04,355899.0,35.614,35.7956,35.3655,35.4037,355899.0
2022-04-21 09:55:00,37.05,37.37,37.0,37.21,385482.0,35.4133,35.7191,35.3655,35.5662,385482.0
2022-04-21 10:00:00,37.22,37.27,37.07,37.18,370167.0,35.5758,35.6236,35.4324,35.5375,370167.0
2022-04-21 10:05:00,37.18,37.33,37.14,37.22,196607.0,35.5375,35.6809,35.4993,35.5758,196607.0
2022-04-21 10:10:00,37.19,37.29,37.12,37.26,179129.0,35.5471,35.6427,35.4802,35.614,179129.0
2022-04-21 10:15:00,37.26,37.27,37.01,37.07,180465.0,35.614,35.6236,35.375,35.4324,180465.0
2022-04-21 10:20:00,37.08,37.3,37.07,37.16,155787.0,35.442,35.6522,35.4324,35.5184,155787.0
2022-04-21 10:25:00,37.16,37.16,36.81,36.83,177326.0,35.5184,35.5184,35.1839,35.203,177326.0
2022-04-21 10:30:00,36.83,37.0,36.75,36.95,127731.0,35.203,35.3655,35.1265,35.3177,127731.0
2022-04-21 10:35:00,36.97,37.02,36.83,36.96,136817.0,35.3368,35.3846,35.203,35.3273,136817.0
2022-04-21 10:40:00,36.98,36.98,36.86,36.87,91811.0,35.3464,35.3464,35.2317,35.2412,91811.0
2022-04-21 10:45:00,36.88,36.97,36.83,36.84,91671.0,35.2508,35.3368,35.203,35.2126,91671.0
2022-04-21 10:50:00,36.84,37.04,36.77,37.02,102998.0,35.2126,35.4037,35.1456,35.3846,102998.0
2022-04-21 10:55:00,37.01,37.07,36.86,36.91,245744.0,35.375,35.4324,35.2317,35.2795,245744.0
2022-04-21 11:00:00,36.9,36.9,36.76,36.8,163601.0,35.2699,35.2699,35.1361,35.1743,163601.0
2022-04-21 11:05:00,36.8,36.87,36.74,36.79,90464.0,35.1743,35.2412,35.117,35.1648,90464.0
2022-04-21 11:10:00,36.8,36.92,36.73,36.76,392312.0,35.1743,35.289,35.1074,35.1361,392312.0
2022-04-21 11:15:00,36.75,36.8,36.54,36.8,171225.0,35.1265,35.1743,34.9258,35.1743,171225.0
2022-04-21 11:20:00,36.79,36.81,36.66,36.8,61957.0,35.1648,35.1839,35.0405,35.1743,61957.0
2022-04-21 11:25:00,36.8,36.81,36.64,36.72,162242.0,35.1743,35.1839,35.0214,35.0979,162242.0
2022-04-21 11:30:00,36.71,36.8,36.69,36.7,197673.0,35.0883,35.1743,35.0692,35.0787,197673.0
2022-04-21 11:35:00,36.7,36.72,36.52,36.69,149155.0,35.0787,35.0979,34.9067,35.0692,149155.0
2022-04-21 11:40:00,36.68,36.69,36.5,36.59,81128.0,35.0596,35.0692,34.8876,34.9736,81128.0
2022-04-21 11:45:00,36.61,36.78,36.61,36.63,141900.0,34.9927,35.1552,34.9927,35.0118,141900.0
2022-04-21 11:50:00,36.63,36.75,36.62,36.64,94412.0,35.0118,35.1265,35.0023,35.0214,94412.0
2022-04-21 11:55:00,36.62,36.72,36.61,36.64,99093.0,35.0023,35.0979,34.9927,35.0214,99093.0
2022-04-21 12:00:00,36.64,36.7,36.57,36.59,118600.0,35.0214,35.0787,34.9545,34.9736,118600.0
2022-04-21 12:05:00,36.59,36.59,36.5,36.54,149543.0,34.9736,34.9736,34.8876,34.9258,149543.0
2022-04-21 12:10:00,36.54,36.6,36.5,36.56,67805.0,34.9258,34.9832,34.8876,34.9449,67805.0
2022-04-21 12:15:00,36.56,36.59,36.4,36.42,144536.0,34.9449,34.9736,34.792,34.8111,144536.0
2022-04-21 12:20:00,36.42,36.46,36.29,36.29,229441.0,34.8111,34.8493,34.6869,34.6869,229441.0
2022-04-21 12:25:00,36.31,36.31,36.15,36.19,169866.0,34.706,34.706,34.553,34.5913,169866.0
2022-04-21 12:30:00,36.17,36.22,36.07,36.15,91895.0,34.5722,34.6199,34.4766,34.553,91895.0
2022-04-21 12:35:00,36.15,36.37,36.15,36.34,110941.0,34.553,34.7633,34.553,34.7346,110941.0
2022-04-21 12:40:00,36.34,36.43,36.28,36.29,96152.0,34.7346,34.8207,34.6773,34.6869,96152.0
2022-04-21 12:45:00,36.29,36.29,36.22,36.23,32816.0,34.6869,34.6869,34.6199,34.6295,32816.0
2022-04-21 12:50:00,36.23,36.28,36.1,36.22,104484.0,34.6295,34.6773,34.5052,34.6199,104484.0
2022-04-21 12:55:00,36.23,36.24,36.11,36.15,34986.0,34.6295,34.6391,34.5148,34.553,34986.0
2022-04-21 13:00:00,36.15,36.18,36.04,36.09,67765.0,34.553,34.5817,34.4479,34.4957,67765.0
2022-04-21 13:05:00,36.08,36.12,36.0,36.09,102712.0,34.4861,34.5244,34.4097,34.4957,102712.0
2022-04-21 13:10:00,36.09,36.2,36.04,36.08,43825.0,34.4957,34.6008,34.4479,34.4861,43825.0
2022-04-21 13:15:00,36.09,36.12,36.04,36.12,30798.0,34.4957,34.5244,34.4479,34.5244,30798.0
2022-04-21 13:20:00,36.12,36.19,36.11,36.16,38909.0,34.5244,34.5913,34.5148,34.5626,38909.0
2022-04-21 13:25:00,36.16,36.26,36.07,36.24,66242.0,34.5626,34.6582,34.4766,34.6391,66242.0
2022-04-21 13:30:00,36.24,36.25,36.15,36.2,81460.0,34.6391,34.6486,34.553,34.6008,81460.0
2022-04-21 13:35:00,36.19,36.19,36.09,36.09,81167.0,34.5913,34.5913,34.4957,34.4957,81167.0
2022-04-21 13:40:00,36.09,36.16,36.08,36.11,49582.0,34.4957,34.5626,34.4861,34.5148,49582.0
2022-04-21 13:45:00,36.11,36.24,36.1,36.23,45879.0,34.5148,34.6391,34.5052,34.6295,45879.0
2022-04-21 13:50:00,36.24,36.27,36.09,36.1,52901.0,34.6391,34.6677,34.4957,34.5052,52901.0
2022-04-21 13:55:00,36.1,36.19,36.1,36.14,62147.0,34.5052,34.5913,34.5052,34.5435,62147.0
2022-04-21 14:00:00,36.15,36.15,36.04,36.07,71126.0,34.553,34.553,34.4479,34.4766,71126.0
2022-04-21 14:05:00,36.07,36.16,36.06,36.16,56421.0,34.4766,34.5626,34.467,34.5626,56421.0
2022-04-21 14:10:00,36.15,36.15,36.06,36.07,100909.0,34.553,34.553,34.467,34.4766,100909.0
2022-04-21 14:15:00,36.07,36.17,36.0,36.14,65019.0,34.4766,34.5722,34.4097,34.5435,65019.0
2022-04-21 14:20:00,36.15,36.24,36.15,36.19,44918.0,34.553,34.6391,34.553,34.5913,44918.0
2022-04-21 14:25:00,36.18,36.2,36.15,36.19,49290.0,34.5817,34.6008,34.553,34.5913,49290.0
2022-04-21 14:30:00,36.19,36.33,36.17,36.3,80953.0,34.5913,34.7251,34.5722,34.6964,80953.0
2022-04-21 14:35:00,36.3,36.39,36.24,36.24,71878.0,34.6964,34.7824,34.6391,34.6391,71878.0
2022-04-21 14:40:00,36.25,36.29,36.2,36.23,83399.0,34.6486,34.6869,34.6008,34.6295,83399.0
2022-04-21 14:45:00,36.23,36.31,36.21,36.22,60928.0,34.6295,34.706,34.6104,34.6199,60928.0
2022-04-21 14:50:00,36.23,36.34,36.2,36.34,319952.0,34.6295,34.7346,34.6008,34.7346,319952.0
2022-04-21 14:55:00,36.33,36.34,36.2,36.24,118262.0,34.7251,34.7346,34.6008,34.6391,118262.0
2022-04-21 15:00:00,36.24,36.25,36.19,36.2,90057.0,34.6391,34.6486,34.5913,34.6008,90057.0
2022-04-21 15:05:00,36.2,36.24,36.14,36.22,122262.0,34.6008,34.6391,34.5435,34.6199,122262.0
2022-04-21 15:10:00,36.22,36.29,36.17,36.17,142842.0,34.6199,34.6869,34.5722,34.5722,142842.0
2022-04-21 15:15:00,36.18,36.27,36.15,36.27,134158.0,34.5817,34.6677,34.553,34.6677,134158.0
2022-04-21 15:20:00,36.27,36.32,36.19,36.32,137256.0,34.6677,34.7155,34.5913,34.7155,137256.0
2022-04-21 15:25:00,36.33,36.35,36.21,36.31,145375.0,34.7251,34.7442,34.6104,34.706,145375.0
2022-04-21 15:30:00,36.32,36.37,36.26,36.27,206159.0,34.7155,34.7633,34.6582,34.6677,206159.0
2022-04-21 15:35:00,36.27,36.29,36.18,36.22,204734.0,34.6677,34.6869,34.5817,34.6199,204734.0
2022-04-21 15:40:00,36.22,36.31,36.22,36.27,278366.0,34.6199,34.706,34.6199,34.6677,278366.0
2022-04-21 15:45:00,36.27,36.3,36.17,36.18,380974.0,34.6677,34.6964,34.5722,34.5817,380974.0
2022-04-21 15:50:00,36.18,36.38,36.17,36.36,672824.0,34.5817,34.7729,34.5722,34.7538,672824.0
2022-04-21 15:55:00,36.36,36.41,36.27,36.29,1023872.0,34.7538,34.8016,34.6677,34.6869,1023872.0
2022-04-22 09:30:00,36.21,36.27,35.97,36.05,269237.0,34.6104,34.6677,34.381,34.4575,269237.0
2022-04-22 09:35:00,36.06,36.13,35.91,35.98,166994.0,34.467,34.5339,34.3236,34.3905,166994.0
2022-04-22 09:40:00,35.99,36.07,35.81,35.82,178042.0,34.4001,34.4766,34.2281,34.2376,178042.0
2022-04-22 09:45:00,35.81,35.9,35.8,35.9,144759.0,34.2281,34.3141,34.2185,34.3141,144759.0
2022-04-22 09:50:00,35.91,36.08,35.87,36.07,118532.0,34.3236,34.4861,34.2854,34.4766,118532.0
2022-04-22 09:55:00,36.07,36.12,35.81,35.84,208753.0,34.4766,34.5244,34.2281,34.2567,208753.0
2022-04-22 10:00:00,35.84,35.93,35.79,35.92,178791.0,34.2567,34.3428,34.2089,34.3332,178791.0
2022-04-22 10:05:00,35.93,36.1,35.92,35.99,101948.0,34.3428,34.5052,34.3332,34.4001,101948.0
2022-04-22 10:10:00,35.99,36.05,35.93,35.98,248447.0,34.4001,34.4575,34.3428,34.3905,248447.0
2022-04-22 10:15:00,35.98,36.02,35.86,35.93,172532.0,34.3905,34.4288,34.2758,34.3428,172532.0
2022-04-22 10:20:00,35.92,35.94,35.83,35.84,94245.0,34.3332,34.3523,34.2472,34.2567,94245.0
2022-04-22 10:25:00,35.84,35.9,35.79,35.86,91245.0,34.2567,34.3141,34.2089,34.2758,91245.0
2022-04-22 10:30:00,35.86,35.94,35.85,35.88,87481.0,34.2758,34.3523,34.2663,34.295,87481.0
2022-04-22 10:35:00,35.87,35.88,35.79,35.81,98056.0,34.2854,34.295,34.2089,34.2281,98056.0
2022-04-22 10:40:00,35.81,35.82,35.61,35.62,167983.0,34.2281,34.2376,34.0369,34.0465,167983.0
2022-04-22 10:45:00,35.63,35.74,35.58,35.64,177878.0,34.056,34.1611,34.0082,34.0656,177878.0
2022-04-22 10:50:00,35.63,35.65,35.57,35.59,123044.0,34.056,34.0751,33.9987,34.0178,123044.0
2022-04-22 10:55:00,35.59,35.68,35.58,35.6,135105.0,34.0178,34.1038,34.0082,34.0273,135105.0
2022-04-22 11:00:00,35.6,35.61,35.48,35.5,153431.0,34.0273,34.0369,33.9126,33.9318,153431.0
2022-04-22 11:05:00,35.51,35.58,35.47,35.53,227352.0,33.9413,34.0082,33.9031,33.9604,227352.0
2022-04-22 11:10:00,35.54,35.6,35.46,35.48,103583.0,33.97,34.0273,33.8935,33.9126,103583.0
2022-04-22 11:15:00,35.48,35.58,35.44,35.51,241287.0,33.9126,34.0082,33.8744,33.9413,241287.0
2022-04-22 11:20:00,35.51,35.64,35.48,35.63,167168.0,33.9413,34.0656,33.9126,34.056,167168.0
2022-04-22 11:25:00,35.63,35.65,35.55,35.57,98430.0,34.056,34.0751,33.9795,33.9987,98430.0
2022-04-22 11:30:00,35.57,35.57,35.46,35.46,56620.0,33.9987,33.9987,33.8935,33.8935,56620.0
2022-04-22 11:35:00,35.47,35.47,35.41,35.45,44553.0,33.9031,33.9031,33.8457,33.884,44553.0
2022-04-22 11:40:00,35.45,35.52,35.42,35.42,66112.0,33.884,33.9509,33.8553,33.8553,66112.0
2022-04-22 11:45:00,35.42,35.44,35.26,35.32,110765.0,33.8553,33.8744,33.7024,33.7597,110765.0
2022-04-22 11:50:00,35.32,35.35,35.27,35.29,90864.0,33.7597,33.7884,33.7119,33.731,90864.0
2022-04-22 11:55:00,35.3,35.35,35.25,35.3,148959.0,33.7406,33.7884,33.6928,33.7406,148959.0
2022-04-22 12:00:00,35.3,35.33,35.26,35.28,87539.0,33.7406,33.7693,33.7024,33.7215,87539.0
2022-04-22 12:05:00,35.29,35.31,35.2,35.23,100785.0,33.731,33.7501,33.645,33.6737,100785.0
2022-04-22 12:10:00,35.23,35.28,35.18,35.26,153302.0,33.6737,33.7215,33.6259,33.7024,153302.0
2022-04-22 12:15:00,35.25,35.29,35.24,35.28,149597.0,33.6928,33.731,33.6832,33.7215,149597.0
2022-04-22 12:20:00,35.27,35.43,35.23,35.43,100429.0,33.7119,33.8648,33.6737,33.8648,100429.0
2022-04-22 12:25:00,35.43,35.53,35.41,35.52,119828.0,33.8648,33.9604,33.8457,33.9509,119828.0
2022-04-22 12:30:00,35.51,35.53,35.39,35.49,1059586.0,33.9413,33.9604,33.8266,33.9222,1059586.0
2022-04-22 12:35:00,35.49,35.51,35.37,35.4,196183.0,33.9222,33.9413,33.8075,33.8362,196183.0
2022-04-22 12:40:00,35.4,35.49,35.38,35.4,132871.0,33.8362,33.9222,33.8171,33.8362,132871.0
2022-04-22 12:45:00,35.4,35.48,35.38,35.45,118799.0,33.8362,33.9126,33.8171,33.884,118799.0
2022-04-22 12:50:00,35.45,35.5,35.41,35.41,153360.0,33.884,33.9318,33.8457,33.8457,153360.0
2022-04-22 12:55:00,35.41,35.42,35.38,35.39,86476.0,33.8457,33.8553,33.8171,33.8266,86476.0
2022-04-22 13:00:00,35.39,35.39,35.32,35.34,83788.0,33.8266,33.8266,33.7597,33.7788,83788.0
2022-04-22 13:05:00,35.34,35.36,35.24,35.24,133708.0,33.7788,33.7979,33.6832,33.6832,133708.0
2022-04-22 13:10:00,35.25,35.26,35.17,35.18,124740.0,33.6928,33.7024,33.6163,33.6259,124740.0
2022-04-22 13:15:00,35.18,35.25,35.16,35.16,142990.0,33.6259,33.6928,33.6068,33.6068,142990.0
2022-04-22 13:20:00,35.16,35.17,35.11,35.13,56857.0,33.6068,33.6163,33.559,33.5781,56857.0
2022-04-22 13:25:00,35.13,35.27,35.11,35.24,123936.0,33.5781,33.7119,33.559,33.6832,123936.0
2022-04-22 13:30:00,35.25,35.25,35.09,35.12,130167.0,33.6928,33.6928,33.5399,33.5685,130167.0
2022-04-22 13:35:00,35.12,35.13,35.08,35.11,54627.0,33.5685,33.5781,33.5303,33.559,54627.0
2022-04-22 13:40:00,35.11,35.14,35.07,35.13,59499.0,33.559,33.5877,33.5207,33.5781,59499.0
2022-04-22 13:45:00,35.13,35.14,35.04,35.07,57093.0,33.5781,33.5877,33.4921,33.5207,57093.0
2022-04-22 13:50:00,35.07,35.1,35.04,35.05,82832.0,33.5207,33.5494,33.4921,33.5016,82832.0
2022-04-22 13:55:00,35.05,35.05,34.97,34.98,136400.0,33.5016,33.5016,33.4252,33.4347,136400.0
2022-04-22 14:00:00,34.98,35.01,34.97,34.98,97362.0,33.4347,33.4634,33.4252,33.4347,97362.0
2022-04-22 14:05:00,34.98,35.02,34.95,34.97,135104.0,33.4347,33.473,33.406,33.4252,135104.0
2022-04-22 14:10:00,34.97,35.01,34.96,34.96,137011.0,33.4252,33.4634,33.4156,33.4156,137011.0
2022-04-22 14:15:00,34.97,35.0,34.93,35.0,233378.0,33.4252,33.4538,33.3869,33.4538,233378.0
2022-04-22 14:20:00,35.0,35.07,34.96,35.07,182800.0,33.4538,33.5207,33.4156,33.5207,182800.0
2022-04-22 14:25:00,35.07,35.1,34.99,34.99,166879.0,33.5207,33.5494,33.4443,33.4443,166879.0
2022-04-22 14:30:00,35.0,35.01,34.83,34.83,230038.0,33.4538,33.4634,33.2913,33.2913,230038.0
2022-04-22 14:35:00,34.84,34.87,34.82,34.85,190691.0,33.3009,33.3296,33.2818,33.3105,190691.0
2022-04-22 14:40:00,34.86,34.89,34.85,34.88,164532.0,33.32,33.3487,33.3105,33.3391,164532.0
2022-04-22 14:45:00,34.88,34.94,34.87,34.94,131779.0,33.3391,33.3965,33.3296,33.3965,131779.0
2022-04-22 14:50:00,34.95,34.95,34.81,34.81,136758.0,33.406,33.406,33.2722,33.2722,136758.0
2022-04-22 14:55:00,34.82,34.82,34.69,34.73,397733.0,33.2818,33.2818,33.1575,33.1958,397733.0
2022-04-22 15:00:00,34.73,34.94,34.72,34.89,277187.0,33.1958,33.3965,33.1862,33.3487,277187.0
2022-04-22 15:05:00,34.9,34.92,34.81,34.81,312136.0,33.3583,33.3774,33.2722,33.2722,312136.0
2022-04-22 15:10:00,34.8,34.94,34.78,34.94,253302.0,33.2627,33.3965,33.2436,33.3965,253302.0
2022-04-22 15:15:00,34.94,35.0,34.91,34.94,306629.0,33.3965,33.4538,33.3678,33.3965,306629.0
2022-04-22 15:20:00,34.94,34.98,34.92,34.93,129805.0,33.3965,33.4347,33.3774,33.3869,129805.0
2022-04-22 15:25:00,34.93,35.01,34.9,34.91,227959.0,33.3869,33.4634,33.3583,33.3678,227959.0
2022-04-22 15:30:00,34.91,35.0,34.91,34.97,453459.0,33.3678,33.4538,33.3678,33.4252,453459.0
2022-04-22 15:35:00,34.98,35.01,34.94,34.97,297198.0,33.4347,33.4634,33.3965,33.4252,297198.0
2022-04-22 15:40:00,34.97,35.0,34.8,34.83,469359.0,33.4252,33.4538,33.2627,33.2913,469359.0
2022-04-22 15:45:00,34.84,34.84,34.68,34.68,374944.0,33.3009,33.3009,33.148,33.148,374944.0
2022-04-22 15:50:00,34.68,34.69,34.52,34.53,943963.0,33.148,33.1575,32.995,33.0046,943963.0
2022-04-22 15:55:00,34.52,34.59,34.5,34.51,1375976.0,32.995,33.062,32.9759,32.9855,1375976.0
2022-04-25 09:30:00,34.51,34.52,34.05,34.09,318027.0,32.9855,32.995,32.5458,32.584,318027.0
2022-04-25 09:35:00,34.09,34.44,34.07,34.18,252369.0,32.584,32.9186,32.5649,32.6701,252369.0
2022-04-25 09:40:00,34.18,34.35,34.16,34.19,173805.0,32.6701,32.8326,32.6509,32.6796,173805.0
2022-04-25 09:45:00,34.18,34.3,34.18,34.26,154549.0,32.6701,32.7848,32.6701,32.7465,154549.0
2022-04-25 09:50:00,34.26,34.31,34.14,34.16,144832.0,32.7465,32.7943,32.6318,32.6509,144832.0
2022-04-25 09:55:00,34.16,34.32,34.12,34.13,154986.0,32.6509,32.8039,32.6127,32.6223,154986.0
2022-04-25 10:00:00,34.13,34.15,34.02,34.04,123782.0,32.6223,32.6414,32.5171,32.5362,123782.0
2022-04-25 10:05:00,34.03,34.13,34.0,34.02,134309.0,32.5267,32.6223,32.498,32.5171,134309.0
2022-04-25 10:10:00,34.03,34.07,33.94,33.98,166780.0,32.5267,32.5649,32.4407,32.4789,166780.0
2022-04-25 10:15:00,33.99,34.04,33.96,34.02,114618.0,32.4885,32.5362,32.4598,32.5171,114618.0
2022-04-25 10:20:00,34.02,34.1,33.89,34.09,140305.0,32.5171,32.5936,32.3929,32.584,140305.0
2022-04-25 10:25:00,34.1,34.22,33.99,34.0,99488.0,32.5936,32.7083,32.4885,32.498,99488.0
2022-04-25 10:30:00,34.0,34.15,34.0,34.12,109898.0,32.498,32.6414,32.498,32.6127,109898.0
2022-04-25 10:35:00,34.12,34.22,34.06,34.14,142547.0,32.6127,32.7083,32.5554,32.6318,142547.0
2022-04-25 10:40:00,34.14,34.15,34.01,34.07,79125.0,32.6318,32.6414,32.5076,32.5649,79125.0
2022-04-25 10:45:00,34.07,34.21,34.04,34.21,80913.0,32.5649,32.6987,32.5362,32.6987,80913.0
2022-04-25 10:50:00,34.22,34.23,34.08,34.09,210904.0,32.7083,32.7179,32.5745,32.584,210904.0
2022-04-25 10:55:00,34.1,34.14,34.06,34.09,127756.0,32.5936,32.6318,32.5554,32.584,127756.0
2022-04-25 11:00:00,34.09,34.16,34.09,34.13,112028.0,32.584,32.6509,32.584,32.6223,112028.0
2022-04-25 11:05:00,34.13,34.17,34.04,34.06,105670.0,32.6223,32.6605,32.5362,32.5554,105670.0
2022-04-25 11:10:00,34.05,34.14,34.0,34.09,128720.0,32.5458,32.6318,32.498,32.584,128720.0
2022-04-25 11:15:00,34.09,34.09,33.99,34.03,55974.0,32.584,32.584,32.4885,32.5267,55974.0
2022-04-25 11:20:00,34.03,34.11,34.02,34.11,67603.0,32.5267,32.6032,32.5171,32.6032,67603.0
2022-04-25 11:25:00,34.11,34.18,34.02,34.07,73347.0,32.6032,32.6701,32.5171,32.5649,73347.0
2022-04-25 11:30:00,34.07,34.11,33.99,34.11,87536.0,32.5649,32.6032,32.4885,32.6032,87536.0
2022-04-25 11:35:00,34.11,34.16,34.0,34.01,89050.0,32.6032,32.6509,32.498,32.5076,89050.0
2022-04-25 11:40:00,34.02,34.04,33.95,33.96,88324.0,32.5171,32.5362,32.4502,32.4598,88324.0
2022-04-25 11:45:00,33.96,33.96,33.85,33.86,77595.0,32.4598,32.4598,32.3546,32.3642,77595.0
2022-04-25 11:50:00,33.87,33.89,33.82,33.89,166671.0,32.3738,32.3929,32.326,32.3929,166671.0
2022-04-25 11:55:00,33.89,33.93,33.87,33.92,84562.0,32.3929,32.4311,32.3738,32.4215,84562.0
2022-04-25 12:00:00,33.92,33.93,33.86,33.89,98746.0,32.4215,32.4311,32.3642,32.3929,98746.0
2022-04-25 12:05:00,33.89,34.16,33.88,34.1,204003.0,32.3929,32.6509,32.3833,32.5936,204003.0
2022-04-25 12:10:00,34.09,34.15,34.07,34.12,163357.0,32.584,32.6414,32.5649,32.6127,163357.0
2022-04-25 12:15:00,34.12,34.18,34.11,34.16,165112.0,32.6127,32.6701,32.6032,32.6509,165112.0
2022-04-25 12:20:00,34.16,34.31,34.16,34.3,95707.0,32.6509,32.7943,32.6509,32.7848,95707.0
2022-04-25 12:25:00,34.3,34.34,34.19,34.23,73150.0,32.7848,32.823,32.6796,32.7179,73150.0
2022-04-25 12:30:00,34.23,34.3,34.21,34.28,92632.0,32.7179,32.7848,32.6987,32.7656,92632.0
2022-04-25 12:35:00,34.29,34.37,34.28,34.31,92326.0,32.7752,32.8517,32.7656,32.7943,92326.0
2022-04-25 12:40:00,34.3,34.31,34.18,34.19,40412.0,32.7848,32.7943,32.6701,32.6796,40412.0
2022-04-25 12:45:00,34.19,34.32,34.16,34.29,71966.0,32.6796,32.8039,32.6509,32.7752,71966.0
2022-04-25 12:50:00,34.3,34.32,34.2,34.21,37498.0,32.7848,32.8039,32.6892,32.6987,37498.0
2022-04-25 12:55:00,34.21,34.24,34.18,34.23,30965.0,32.6987,32.7274,32.6701,32.7179,30965.0
2022-04-25 13:00:00,34.23,34.26,34.13,34.18,70406.0,32.7179,32.7465,32.6223,32.6701,70406.0
2022-04-25 13:05:00,34.19,34.28,34.16,34.28,46547.0,32.6796,32.7656,32.6509,32.7656,46547.0
2022-04-25 13:10:00,34.29,34.43,34.27,34.43,81628.0,32.7752,32.909,32.7561,32.909,81628.0
2022-04-25 13:15:00,34.43,34.5,34.39,34.43,112727.0,32.909,32.9759,32.8708,32.909,112727.0
2022-04-25 13:20:00,34.44,34.46,34.34,34.37,47446.0,32.9186,32.9377,32.823,32.8517,47446.0
2022-04-25 13:25:00,34.37,34.4,34.29,34.37,49784.0,32.8517,32.8803,32.7752,32.8517,49784.0
2022-04-25 13:30:00,34.37,34.44,34.3,34.31,77217.0,32.8517,32.9186,32.7848,32.7943,77217.0
2022-04-25 13:35:00,34.32,34.33,34.27,34.32,55410.0,32.8039,32.8134,32.7561,32.8039,55410.0
2022-04-25 13:40:00,34.32,34.41,34.31,34.33,55350.0,32.8039,32.8899,32.7943,32.8134,55350.0
2022-04-25 13:45:00,34.33,34.34,34.29,34.32,51466.0,32.8134,32.823,32.7752,32.8039,51466.0
2022-04-25 13:50:00,34.32,34.33,34.22,34.3,88146.0,32.8039,32.8134,32.7083,32.7848,88146.0
2022-04-25 13:55:00,34.3,34.3,34.24,34.27,54950.0,32.7848,32.7848,32.7274,32.7561,54950.0
2022-04-25 14:00:00,34.27,34.3,34.22,34.27,71059.0,32.7561,32.7848,32.7083,32.7561,71059.0
2022-04-25 14:05:00,34.27,34.37,34.26,34.34,74975.0,32.7561,32.8517,32.7465,32.823,74975.0
2022-04-25 14:10:00,34.34,34.36,34.29,34.32,83592.0,32.823,32.8421,32.7752,32.8039,83592.0
2022-04-25 14:15:00,34.32,34.35,34.29,34.34,99286.0,32.8039,32.8326,32.7752,32.823,99286.0
2022-04-25 14:20:00,34.34,34.41,34.32,34.38,58785.0,32.823,32.8899,32.8039,32.8612,58785.0
2022-04-25 14:25:00,34.38,34.44,34.36,34.44,89105.0,32.8612,32.9186,32.8421,32.9186,89105.0
2022-04-25 14:30:00,34.44,34.51,34.43,34.5,51224.0,32.9186,32.9855,32.909,32.9759,51224.0
2022-04-25 14:35:00,34.5,34.51,34.4,34.41,49243.0,32.9759,32.9855,32.8803,32.8899,49243.0
2022-04-25 14:40:00,34.41,34.43,34.36,34.37,51174.0,32.8899,32.909,32.8421,32.8517,51174.0
2022-04-25 14:45:00,34.37,34.52,34.35,34.5,71516.0,32.8517,32.995,32.8326,32.9759,71516.0
2022-04-25 14:50:00,34.51,34.55,34.48,34.54,95559.0,32.9855,33.0237,32.9568,33.0142,95559.0
2022-04-25 14:55:00,34.54,34.55,34.41,34.41,53650.0,33.0142,33.0237,32.8899,32.8899,53650.0
2022-04-25 15:00:00,34.41,34.45,34.34,34.36,68862.0,32.8899,32.9281,32.823,32.8421,68862.0
2022-04-25 15:05:00,34.38,34.41,34.34,34.39,56956.0,32.8612,32.8899,32.823,32.8708,56956.0
2022-04-25 15:10:00,34.39,34.45,34.35,34.45,86585.0,32.8708,32.9281,32.8326,32.9281,86585.0
2022-04-25 15:15:00,34.45,34.52,34.44,34.51,88790.0,32.9281,32.995,32.9186,32.9855,88790.0
2022-04-25 15:20:00,34.51,34.62,34.5,34.62,78680.0,32.9855,33.0906,32.9759,33.0906,78680.0
2022-04-25 15:25:00,34.62,34.66,34.51,34.64,123088.0,33.0906,33.1289,32.9855,33.1097,123088.0
2022-04-25 15:30:00,34.64,34.68,34.6,34.66,180594.0,33.1097,33.148,33.0715,33.1289,180594.0
2022-04-25 15:35:00,34.66,34.7,34.65,34.66,102996.0,33.1289,33.1671,33.1193,33.1289,102996.0
2022-04-25 15:40:00,34.66,34.68,34.57,34.66,183392.0,33.1289,33.148,33.0428,33.1289,183392.0
2022-04-25 15:45:00,34.66,34.69,34.58,34.59,238012.0,33.1289,33.1575,33.0524,33.062,238012.0
2022-04-25 15:50:00,34.59,34.7,34.53,34.68,452824.0,33.062,33.1671,33.0046,33.148,452824.0
2022-04-25 15:55:00,34.68,34.68,34.58,34.65,507827.0,33.148,33.148,33.0524,33.1193,507827.0
2022-04-26 09:30:00,34.68,34.69,34.45,34.57,239177.0,33.148,33.1575,32.9281,33.0428,239177.0
2022-04-26 09:35:00,34.56,34.7,34.51,34.61,114234.0,33.0333,33.1671,32.9855,33.0811,114234.0
2022-04-26 09:40:00,34.6,34.62,34.43,34.5,111589.0,33.0715,33.0906,32.909,32.9759,111589.0
2022-04-26 09:45:00,34.5,34.57,34.44,34.53,67520.0,32.9759,33.0428,32.9186,33.0046,67520.0
2022-04-26 09:50:00,34.52,34.53,34.42,34.45,91932.0,32.995,33.0046,32.8995,32.9281,91932.0
2022-04-26 09:55:00,34.46,34.52,34.43,34.52,70861.0,32.9377,32.995,32.909,32.995,70861.0
2022-04-26 10:00:00,34.52,34.63,34.48,34.62,135680.0,32.995,33.1002,32.9568,33.0906,135680.0
2022-04-26 10:05:00,34.62,34.63,34.53,34.59,73430.0,33.0906,33.1002,33.0046,33.062,73430.0
2022-04-26 10:10:00,34.59,34.61,34.49,34.53,130964.0,33.062,33.0811,32.9664,33.0046,130964.0
2022-04-26 10:15:00,34.54,34.54,34.43,34.46,133772.0,33.0142,33.0142,32.909,32.9377,133772.0
2022-04-26 10:20:00,34.45,34.48,34.31,34.35,110064.0,32.9281,32.9568,32.7943,32.8326,110064.0
2022-04-26 10:25:00,34.36,34.41,34.29,34.41,123323.0,32.8421,32.8899,32.7752,32.8899,123323.0
2022-04-26 10:30:00,34.41,34.41,34.32,34.34,62882.0,32.8899,32.8899,32.8039,32.823,62882.0
2022-04-26 10:35:00,34.34,34.38,34.29,34.33,84350.0,32.823,32.8612,32.7752,32.8134,84350.0
2022-04-26 10:40:00,34.34,34.35,34.23,34.24,62336.0,32.823,32.8326,32.7179,32.7274,62336.0
2022-04-26 10:45:00,34.25,34.34,34.24,34.32,102773.0,32.737,32.823,32.7274,32.8039,102773.0
2022-04-26 10:50:00,34.31,34.36,34.27,34.34,71522.0,32.7943,32.8421,32.7561,32.823,71522.0
2022-04-26 10:55:00,34.34,34.42,34.33,34.38,86347.0,32.823,32.8995,32.8134,32.8612,86347.0
2022-04-26 11:00:00,34.38,34.38,34.28,34.35,65085.0,32.8612,32.8612,32.7656,32.8326,65085.0
2022-04-26 11:05:00,34.34,34.4,34.32,34.36,95435.0,32.823,32.8803,32.8039,32.8421,95435.0
2022-04-26 11:10:00,34.35,34.44,34.32,34.43,157650.0,32.8326,32.9186,32.8039,32.909,157650.0
2022-04-26 11:15:00,34.43,34.43,34.26,34.27,115307.0,32.909,32.909,32.7465,32.7561,115307.0
2022-04-26 11:20:00,34.26,34.41,34.24,34.36,100369.0,32.7465,32.8899,32.7274,32.8421,100369.0
2022-04-26 11:25:00,34.36,34.41,34.35,34.36,64189.0,32.8421,32.8899,32.8326,32.8421,64189.0
2022-04-26 11:30:00,34.37,34.37,34.29,34.33,93901.0,32.8517,32.8517,32.7752,32.8134,93901.0
2022-04-26 11:35:00,34.32,34.34,34.23,34.27,110648.0,32.8039,32.823,32.7179,32.7561,110648.0
2022-04-26 11:40:00,34.27,34.35,34.22,34.33,75370.0,32.7561,32.8326,32.7083,32.8134,75370.0
2022-04-26 11:45:00,34.34,34.42,34.32,34.39,42480.0,32.823,32.8995,32.8039,32.8708,42480.0
2022-04-26 11:50:00,34.39,34.4,34.32,34.34,57277.0,32.8708,32.8803,32.8039,32.823,57277.0
2022-04-26 11:55:00,34.33,34.34,34.29,34.29,41552.0,32.8134,32.823,32.7752,32.7752,41552.0
2022-04-26 12:00:00,34.28,34.32,34.23,34.3,56610.0,32.7656,32.8039,32.7179,32.7848,56610.0
2022-04-26 12:05:00,34.32,34.36,34.28,34.36,35235.0,32.8039,32.8421,32.7656,32.8421,35235.0
2022-04-26 12:10:00,34.36,34.39,34.32,34.37,47090.0,32.8421,32.8708,32.8039,32.8517,47090.0
2022-04-26 12:15:00,34.38,34.42,34.37,34.39,42130.0,32.8612,32.8995,32.8517,32.8708,42130.0
2022-04-26 12:20:00,34.39,34.47,34.38,34.41,39309.0,32.8708,32.9473,32.8612,32.8899,39309.0
2022-04-26 12:25:00,34.41,34.55,34.41,34.53,46719.0,32.8899,33.0237,32.8899,33.0046,46719.0
2022-04-26 12:30:00,34.53,34.53,34.43,34.45,63404.0,33.0046,33.0046,32.909,32.9281,63404.0
2022-04-26 12:35:00,34.45,34.48,34.41,34.41,60040.0,32.9281,32.9568,32.8899,32.8899,60040.0
2022-04-26 12:40:00,34.42,34.46,34.4,34.43,44249.0,32.8995,32.9377,32.8803,32.909,44249.0
2022-04-26 12:45:00,34.44,34.44,34.36,34.38,45942.0,32.9186,32.9186,32.8421,32.8612,45942.0
2022-04-26 12:50:00,34.38,34.44,34.37,34.43,42105.0,32.8612,32.9186,32.8517,32.909,42105.0
2022-04-26 12:55:00,34.43,34.54,34.41,34.54,64533.0,32.909,33.0142,32.8899,33.0142,64533.0
2022-04-26 13:00:00,34.54,34.55,34.39,34.43,42860.0,33.0142,33.0237,32.8708,32.909,42860.0
2022-04-26 13:05:00,34.44,34.48,34.43,34.48,33229.0,32.9186,32.9568,32.909,32.9568,33229.0
2022-04-26 13:10:00,34.47,34.51,34.44,34.45,53326.0,32.9473,32.9855,32.9186,32.9281,53326.0
2022-04-26 13:15:00,34.45,34.45,34.37,34.38,43499.0,32.9281,32.9281,32.8517,32.8612,43499.0
2022-04-26 13:20:00,34.38,34.4,34.31,34.34,47300.0,32.8612,32.8803,32.7943,32.823,47300.0
2022-04-26 13:25:00,34.34,34.36,34.3,34.31,56273.0,32.823,32.8421,32.7848,32.7943,56273.0
2022-04-26 13:30:00,34.3,34.35,34.29,34.33,43740.0,32.7848,32.8326,32.7752,32.8134,43740.0
2022-04-26 13:35:00,34.33,34.35,34.29,34.33,53328.0,32.8134,32.8326,32.7752,32.8134,53328.0
2022-04-26 13:40:00,34.33,34.45,34.3,34.44,110986.0,32.8134,32.9281,32.7848,32.9186,110986.0
2022-04-26 13:45:00,34.45,34.53,34.42,34.46,161908.0,32.9281,33.0046,32.8995,32.9377,161908.0
2022-04-26 13:50:00,34.47,34.47,34.33,34.34,51588.0,32.9473,32.9473,32.8134,32.823,51588.0
2022-04-26 13:55:00,34.34,34.39,34.29,34.33,61394.0,32.823,32.8708,32.7752,32.8134,61394.0
2022-04-26 14:00:00,34.32,34.34,34.29,34.32,61471.0,32.8039,32.823,32.7752,32.8039,61471.0
2022-04-26 14:05:00,34.32,34.36,34.3,34.32,52633.0,32.8039,32.8421,32.7848,32.8039,52633.0
2022-04-26 14:10:00,34.31,34.36,34.3,34.36,60219.0,32.7943,32.8421,32.7848,32.8421,60219.0
2022-04-26 14:15:00,34.36,34.42,34.32,34.37,79219.0,32.8421,32.8995,32.8039,32.8517,79219.0
2022-04-26 14:20:00,34.38,34.44,34.36,34.4,72300.0,32.8612,32.9186,32.8421,32.8803,72300.0
2022-04-26 14:25:00,34.41,34.42,34.35,34.41,48549.0,32.8899,32.8995,32.8326,32.8899,48549.0
2022-04-26 14:30:00,34.41,34.41,34.31,34.37,68599.0,32.8899,32.8899,32.7943,32.8517,68599.0
2022-04-26 14:35:00,34.38,34.43,34.37,34.39,39465.0,32.8612,32.909,32.8517,32.8708,39465.0
2022-04-26 14:40:00,34.38,34.39,34.28,34.28,56728.0,32.8612,32.8708,32.7656,32.7656,56728.0
2022-04-26 14:45:00,34.28,34.31,34.25,34.28,59550.0,32.7656,32.7943,32.737,32.7656,59550.0
2022-04-26 14:50:00,34.28,34.36,34.27,34.35,70742.0,32.7656,32.8421,32.7561,32.8326,70742.0
2022-04-26 14:55:00,34.36,34.43,34.35,34.41,87545.0,32.8421,32.909,32.8326,32.8899,87545.0
2022-04-26 15:00:00,34.4,34.44,34.35,34.37,73604.0,32.8803,32.9186,32.8326,32.8517,73604.0
2022-04-26 15:05:00,34.37,34.37,34.3,34.34,78420.0,32.8517,32.8517,32.7848,32.823,78420.0
2022-04-26 15:10:00,34.34,34.39,34.27,34.28,93452.0,32.823,32.8708,32.7561,32.7656,93452.0
2022-04-26 15:15:00,34.27,34.28,34.19,34.26,99482.0,32.7561,32.7656,32.6796,32.7465,99482.0
2022-04-26 15:20:00,34.26,34.33,34.25,34.3,122798.0,32.7465,32.8134,32.737,32.7848,122798.0
2022-04-26 15:25:00,34.3,34.32,34.26,34.3,111471.0,32.7848,32.8039,32.7465,32.7848,111471.0
2022-04-26 15:30:00,34.3,34.32,34.21,34.23,159762.0,32.7848,32.8039,32.6987,32.7179,159762.0
2022-04-26 15:35:00,34.23,34.27,34.18,34.27,109549.0,32.7179,32.7561,32.6701,32.7561,109549.0
2022-04-26 15:40:00,34.27,34.31,34.21,34.3,165020.0,32.7561,32.7943,32.6987,32.7848,165020.0
2022-04-26 15:45:00,34.3,34.33,34.18,34.21,188549.0,32.7848,32.8134,32.6701,32.6987,188549.0
2022-04-26 15:50:00,34.2,34.26,34.15,34.19,438785.0,32.6892,32.7465,32.6414,32.6796,438785.0
2022-04-26 15:55:00,34.18,34.22,34.09,34.11,856352.0,32.6701,32.7083,32.584,32.6032,856352.0
2022-04-27 09:30:00,34.2,34.5,34.11,34.4,404858.0,32.6892,32.9759,32.6032,32.8803,404858.0
2022-04-27 09:35:00,34.41,34.45,34.24,34.28,145553.0,32.8899,32.9281,32.7274,32.7656,145553.0
2022-04-27 09:40:00,34.28,34.52,34.23,34.51,136827.0,32.7656,32.995,32.7179,32.9855,136827.0
2022-04-27 09:45:00,34.51,34.68,34.51,34.61,129092.0,32.9855,33.148,32.9855,33.0811,129092.0
2022-04-27 09:50:00,34.62,34.76,34.61,34.69,120485.0,33.0906,33.2244,33.0811,33.1575,120485.0
2022-04-27 09:55:00,34.69,34.85,34.68,34.84,88280.0,33.1575,33.3105,33.148,33.3009,88280.0
2022-04-27 10:00:00,34.85,34.92,34.62,34.67,132361.0,33.3105,33.3774,33.0906,33.1384,132361.0
2022-04-27 10:05:00,34.67,34.77,34.63,34.72,98968.0,33.1384,33.234,33.1002,33.1862,98968.0
2022-04-27 10:10:00,34.73,34.81,34.65,34.7,93853.0,33.1958,33.2722,33.1193,33.1671,93853.0
2022-04-27 10:15:00,34.71,34.73,34.5,34.62,100472.0,33.1767,33.1958,32.9759,33.0906,100472.0
2022-04-27 10:20:00,34.61,34.68,34.58,34.63,88482.0,33.0811,33.148,33.0524,33.1002,88482.0
2022-04-27 10:25:00,34.62,34.66,34.5,34.5,78182.0,33.0906,33.1289,32.9759,32.9759,78182.0
2022-04-27 10:30:00,34.5,34.52,34.42,34.51,82416.0,32.9759,32.995,32.8995,32.9855,82416.0
2022-04-27 10:35:00,34.51,34.59,34.44,34.55,84585.0,32.9855,33.062,32.9186,33.0237,84585.0
2022-04-27 10:40:00,34.54,34.66,34.53,34.61,64714.0,33.0142,33.1289,33.0046,33.0811,64714.0
2022-04-27 10:45:00,34.61,34.74,34.57,34.74,67774.0,33.0811,33.2053,33.0428,33.2053,67774.0
2022-04-27 10:50:00,34.73,34.74,34.61,34.61,78997.0,33.1958,33.2053,33.0811,33.0811,78997.0
2022-04-27 10:55:00,34.6,34.67,34.58,34.62,75157.0,33.0715,33.1384,33.0524,33.0906,75157.0
2022-04-27 11:00:00,34.62,34.73,34.56,34.59,74872.0,33.0906,33.1958,33.0333,33.062,74872.0
2022-04-27 11:05:00,34.59,34.61,34.52,34.58,68846.0,33.062,33.0811,32.995,33.0524,68846.0
2022-04-27 11:10:00,34.57,34.65,34.53,34.6,58839.0,33.0428,33.1193,33.0046,33.0715,58839.0
2022-04-27 11:15:00,34.61,34.76,34.6,34.76,78404.0,33.0811,33.2244,33.0715,33.2244,78404.0
2022-04-27 11:20:00,34.76,34.77,34.68,34.68,89489.0,33.2244,33.234,33.148,33.148,89489.0
2022-04-27 11:25:00,34.67,34.7,34.6,34.66,84478.0,33.1384,33.1671,33.0715,33.1289,84478.0
2022-04-27 11:30:00,34.66,34.78,34.66,34.77,68110.0,33.1289,33.2436,33.1289,33.234,68110.0
2022-04-27 11:35:00,34.77,34.84,34.76,34.8,79374.0,33.234,33.3009,33.2244,33.2627,79374.0
2022-04-27 11:40:00,34.8,34.89,34.78,34.81,60049.0,33.2627,33.3487,33.2436,33.2722,60049.0
2022-04-27 11:45:00,34.82,34.85,34.75,34.76,61054.0,33.2818,33.3105,33.2149,33.2244,61054.0
2022-04-27 11:50:00,34.77,34.81,34.72,34.73,44118.0,33.234,33.2722,33.1862,33.1958,44118.0
2022-04-27 11:55:00,34.72,34.78,34.7,34.72,57601.0,33.1862,33.2436,33.1671,33.1862,57601.0
2022-04-27 12:00:00,34.72,34.76,34.63,34.73,58408.0,33.1862,33.2244,33.1002,33.1958,58408.0
2022-04-27 12:05:00,34.75,34.78,34.73,34.76,60019.0,33.2149,33.2436,33.1958,33.2244,60019.0
2022-04-27 12:10:00,34.76,34.76,34.61,34.62,101619.0,33.2244,33.2244,33.0811,33.0906,101619.0
2022-04-27 12:15:00,34.62,34.62,34.49,34.53,293324.0,33.0906,33.0906,32.9664,33.0046,293324.0
2022-04-27 12:20:00,34.54,34.63,34.49,34.56,345570.0,33.0142,33.1002,32.9664,33.0333,345570.0
2022-04-27 12:25:00,34.57,34.68,34.53,34.64,295755.0,33.0428,33.148,33.0046,33.1097,295755.0
2022-04-27 12:30:00,34.64,34.75,34.62,34.68,109623.0,33.1097,33.2149,33.0906,33.148,109623.0
2022-04-27 12:35:00,34.67,34.69,34.61,34.69,69459.0,33.1384,33.1575,33.0811,33.1575,69459.0
2022-04-27 12:40:00,34.7,34.9,34.67,34.84,159302.0,33.1671,33.3583,33.1384,33.3009,159302.0
2022-04-27 12:45:00,34.84,34.86,34.77,34.81,108768.0,33.3009,33.32,33.234,33.2722,108768.0
2022-04-27 12:50:00,34.82,34.82,34.72,34.74,72516.0,33.2818,33.2818,33.1862,33.2053,72516.0
2022-04-27 12:55:00,34.74,34.81,34.72,34.8,64823.0,33.2053,33.2722,33.1862,33.2627,64823.0
2022-04-27 13:00:00,34.81,34.82,34.69,34.81,162686.0,33.2722,33.2818,33.1575,33.2722,162686.0
2022-04-27 13:05:00,34.81,34.84,34.7,34.7,63247.0,33.2722,33.3009,33.1671,33.1671,63247.0
2022-04-27 13:10:00,34.71,34.74,34.62,34.68,59082.0,33.1767,33.2053,33.0906,33.148,59082.0
2022-04-27 13:15:00,34.67,34.68,34.58,34.64,51455.0,33.1384,33.148,33.0524,33.1097,51455.0
2022-04-27 13:20:00,34.65,34.7,34.61,34.63,78238.0,33.1193,33.1671,33.0811,33.1002,78238.0
2022-04-27 13:25:00,34.64,34.73,34.54,34.71,76868.0,33.1097,33.1958,33.0142,33.1767,76868.0
2022-04-27 13:30:00,34.71,34.75,34.69,34.73,45907.0,33.1767,33.2149,33.1575,33.1958,45907.0
2022-04-27 13:35:00,34.74,34.77,34.66,34.7,55829.0,33.2053,33.234,33.1289,33.1671,55829.0
2022-04-27 13:40:00,34.7,34.77,34.67,34.74,82925.0,33.1671,33.234,33.1384,33.2053,82925.0
2022-04-27 13:45:00,34.73,34.79,34.68,34.73,66085.0,33.1958,33.2531,33.148,33.1958,66085.0
2022-04-27 13:50:00,34.73,34.76,34.73,34.75,37585.0,33.1958,33.2244,33.1958,33.2149,37585.0
2022-04-27 13:55:00,34.76,34.79,34.73,34.77,48234.0,33.2244,33.2531,33.1958,33.234,48234.0
2022-04-27 14:00:00,34.77,34.78,34.72,34.73,53549.0,33.234,33.2436,33.1862,33.1958,53549.0
2022-04-27 14:05:00,34.74,34.78,34.72,34.75,50365.0,33.2053,33.2436,33.1862,33.2149,50365.0
2022-04-27 14:10:00,34.75,34.78,34.71,34.77,63566.0,33.2149,33.2436,33.1767,33.234,63566.0
2022-04-27 14:15:00,34.77,34.77,34.67,34.71,51977.0,33.234,33.234,33.1384,33.1767,51977.0
2022-04-27 14:20:00,34.72,34.79,34.72,34.72,80295.0,33.1862,33.2531,33.1862,33.1862,80295.0
2022-04-27 14:25:00,34.72,34.73,34.62,34.63,82109.0,33.1862,33.1958,33.0906,33.1002,82109.0
2022-04-27 14:30:00,34.63,34.71,34.59,34.68,71387.0,33.1002,33.1767,33.062,33.148,71387.0
2022-04-27 14:35:00,34.68,34.68,34.54,34.65,133096.0,33.148,33.148,33.0142,33.1193,133096.0
2022-04-27 14:40:00,34.65,34.74,34.64,34.71,97501.0,33.1193,33.2053,33.1097,33.1767,97501.0
2022-04-27 14:45:00,34.72,34.75,34.64,34.67,63530.0,33.1862,33.2149,33.1097,33.1384,63530.0
2022-04-27 14:50:00,34.67,34.67,34.57,34.57,60374.0,33.1384,33.1384,33.0428,33.0428,60374.0
2022-04-27 14:55:00,34.57,34.57,34.42,34.49,228353.0,33.0428,33.0428,32.8995,32.9664,228353.0
2022-04-27 15:00:00,34.49,34.52,34.43,34.48,110507.0,32.9664,32.995,32.909,32.9568,110507.0
2022-04-27 15:05:00,34.48,34.53,34.42,34.46,99635.0,32.9568,33.0046,32.8995,32.9377,99635.0
2022-04-27 15:10:00,34.46,34.51,34.43,34.48,104994.0,32.9377,32.9855,32.909,32.9568,104994.0
2022-04-27 15:15:00,34.47,34.51,34.42,34.47,104287.0,32.9473,32.9855,32.8995,32.9473,104287.0
2022-04-27 15:20:00,34.46,34.49,34.42,34.44,98276.0,32.9377,32.9664,32.8995,32.9186,98276.0
2022-04-27 15:25:00,34.44,34.54,34.43,34.54,93420.0,32.9186,33.0142,32.909,33.0142,93420.0
2022-04-27 15:30:00,34.54,34.58,34.5,34.53,165303.0,33.0142,33.0524,32.9759,33.0046,165303.0
2022-04-27 15:35:00,34.52,34.59,34.49,34.51,164585.0,32.995,33.062,32.9664,32.9855,164585.0
2022-04-27 15:40:00,34.52,34.68,34.5,34.65,227333.0,32.995,33.148,32.9759,33.1193,227333.0
2022-04-27 15:45:00,34.65,34.7,34.57,34.58,288427.0,33.1193,33.1671,33.0428,33.0524,288427.0
2022-04-27 15:50:00,34.57,34.57,34.44,34.51,502213.0,33.0428,33.0428,32.9186,32.9855,502213.0
2022-04-27 15:55:00,34.52,34.56,34.44,34.46,1088268.0,32.995,33.0333,32.9186,32.9377,1088268.0
2022-04-28 09:30:00,34.52,34.66,34.44,34.55,285443.0,32.995,33.1289,32.9186,33.0237,285443.0
2022-04-28 09:35:00,34.54,34.67,34.46,34.5,122354.0,33.0142,33.1384,32.9377,32.9759,122354.0
2022-04-28 09:40:00,34.49,34.57,34.41,34.54,141892.0,32.9664,33.0428,32.8899,33.0142,141892.0
2022-04-28 09:45:00,34.55,34.7,34.54,34.68,90479.0,33.0237,33.1671,33.0142,33.148,90479.0
2022-04-28 09:50:00,34.67,34.75,34.61,34.75,84083.0,33.1384,33.2149,33.0811,33.2149,84083.0
2022-04-28 09:55:00,34.74,34.76,34.64,34.66,55942.0,33.2053,33.2244,33.1097,33.1289,55942.0
2022-04-28 10:00:00,34.65,34.66,34.41,34.43,86830.0,33.1193,33.1289,32.8899,32.909,86830.0
2022-04-28 10:05:00,34.44,34.57,34.42,34.55,70015.0,32.9186,33.0428,32.8995,33.0237,70015.0
2022-04-28 10:10:00,34.55,34.65,34.52,34.64,131713.0,33.0237,33.1193,32.995,33.1097,131713.0
2022-04-28 10:15:00,34.63,34.79,34.59,34.76,140359.0,33.1002,33.2531,33.062,33.2244,140359.0
2022-04-28 10:20:00,34.76,34.89,34.65,34.82,262927.0,33.2244,33.3487,33.1193,33.2818,262927.0
2022-04-28 10:25:00,34.81,34.81,34.68,34.7,106316.0,33.2722,33.2722,33.148,33.1671,106316.0
2022-04-28 10:30:00,34.69,34.76,34.62,34.66,289967.0,33.1575,33.2244,33.0906,33.1289,289967.0
2022-04-28 10:35:00,34.66,34.77,34.65,34.66,101182.0,33.1289,33.234,33.1193,33.1289,101182.0
2022-04-28 10:40:00,34.66,34.7,34.58,34.65,78997.0,33.1289,33.1671,33.0524,33.1193,78997.0
2022-04-28 10:45:00,34.64,34.68,34.58,34.65,88977.0,33.1097,33.148,33.0524,33.1193,88977.0
2022-04-28 10:50:00,34.65,34.71,34.64,34.69,123211.0,33.1193,33.1767,33.1097,33.1575,123211.0
2022-04-28 10:55:00,34.7,34.77,34.69,34.74,69499.0,33.1671,33.234,33.1575,33.2053,69499.0
2022-04-28 11:00:00,34.75,34.82,34.72,34.76,82286.0,33.2149,33.2818,33.1862,33.2244,82286.0
2022-04-28 11:05:00,34.76,34.87,34.75,34.83,96045.0,33.2244,33.3296,33.2149,33.2913,96045.0
2022-04-28 11:10:00,34.83,34.85,34.8,34.85,82526.0,33.2913,33.3105,33.2627,33.3105,82526.0
2022-04-28 11:15:00,34.85,34.88,34.79,34.85,96783.0,33.3105,33.3391,33.2531,33.3105,96783.0
2022-04-28 11:20:00,34.85,34.88,34.81,34.84,88538.0,33.3105,33.3391,33.2722,33.3009,88538.0
2022-04-28 11:25:00,34.84,34.86,34.8,34.84,77886.0,33.3009,33.32,33.2627,33.3009,77886.0
2022-04-28 11:30:00,34.84,34.86,34.77,34.82,47715.0,33.3009,33.32,33.234,33.2818,47715.0
2022-04-28 11:35:00,34.83,34.87,34.81,34.83,52835.0,33.2913,33.3296,33.2722,33.2913,52835.0
2022-04-28 11:40:00,34.83,34.89,34.82,34.88,52085.0,33.2913,33.3487,33.2818,33.3391,52085.0
2022-04-28 11:45:00,34.88,34.9,34.85,34.9,41176.0,33.3391,33.3583,33.3105,33.3583,41176.0
2022-04-28 11:50:00,34.9,34.96,34.89,34.95,95388.0,33.3583,33.4156,33.3487,33.406,95388.0
2022-04-28 11:55:00,34.95,34.96,34.9,34.93,46807.0,33.406,33.4156,33.3583,33.3869,46807.0
2022-04-28 12:00:00,34.93,35.0,34.91,34.99,82724.0,33.3869,33.4538,33.3678,33.4443,82724.0
2022-04-28 12:05:00,34.99,34.99,34.92,34.97,55531.0,33.4443,33.4443,33.3774,33.4252,55531.0
2022-04-28 12:10:00,34.97,35.05,34.96,35.04,68366.0,33.4252,33.5016,33.4156,33.4921,68366.0
2022-04-28 12:15:00,35.04,35.1,35.02,35.07,74675.0,33.4921,33.5494,33.473,33.5207,74675.0
2022-04-28 12:20:00,35.07,35.11,35.05,35.1,56201.0,33.5207,33.559,33.5016,33.5494,56201.0
2022-04-28 12:25:00,35.09,35.15,35.09,35.14,51049.0,33.5399,33.5972,33.5399,33.5877,51049.0
2022-04-28 12:30:00,35.15,35.19,35.11,35.18,102481.0,33.5972,33.6354,33.559,33.6259,102481.0
2022-04-28 12:35:00,35.18,35.21,35.15,35.16,70298.0,33.6259,33.6546,33.5972,33.6068,70298.0
2022-04-28 12:40:00,35.16,35.19,35.15,35.16,101989.0,33.6068,33.6354,33.5972,33.6068,101989.0
2022-04-28 12:45:00,35.16,35.24,35.16,35.2,115295.0,33.6068,33.6832,33.6068,33.645,115295.0
2022-04-28 12:50:00,35.2,35.22,35.15,35.2,61978.0,33.645,33.6641,33.5972,33.645,61978.0
2022-04-28 12:55:00,35.2,35.22,35.17,35.22,29026.0,33.645,33.6641,33.6163,33.6641,29026.0
2022-04-28 13:00:00,35.22,35.23,35.15,35.18,61375.0,33.6641,33.6737,33.5972,33.6259,61375.0
2022-04-28 13:05:00,35.18,35.19,35.09,35.11,158986.0,33.6259,33.6354,33.5399,33.559,158986.0
2022-04-28 13:10:00,35.1,35.19,35.08,35.18,80688.0,33.5494,33.6354,33.5303,33.6259,80688.0
2022-04-28 13:15:00,35.18,35.21,35.13,35.21,51700.0,33.6259,33.6546,33.5781,33.6546,51700.0
2022-04-28 13:20:00,35.21,35.21,35.08,35.1,80596.0,33.6546,33.6546,33.5303,33.5494,80596.0
2022-04-28 13:25:00,35.09,35.14,35.08,35.09,70435.0,33.5399,33.5877,33.5303,33.5399,70435.0
2022-04-28 13:30:00,35.09,35.13,35.02,35.08,93915.0,33.5399,33.5781,33.473,33.5303,93915.0
2022-04-28 13:35:00,35.09,35.16,35.08,35.16,100981.0,33.5399,33.6068,33.5303,33.6068,100981.0
2022-04-28 13:40:00,35.16,35.16,35.04,35.14,72650.0,33.6068,33.6068,33.4921,33.5877,72650.0
2022-04-28 13:45:00,35.14,35.21,35.13,35.18,47122.0,33.5877,33.6546,33.5781,33.6259,47122.0
2022-04-28 13:50:00,35.18,35.19,35.11,35.15,95870.0,33.6259,33.6354,33.559,33.5972,95870.0
2022-04-28 13:55:00,35.15,35.18,35.1,35.16,42167.0,33.5972,33.6259,33.5494,33.6068,42167.0
2022-04-28 14:00:00,35.17,35.2,35.12,35.16,48741.0,33.6163,33.645,33.5685,33.6068,48741.0
2022-04-28 14:05:00,35.16,35.2,35.13,35.18,52134.0,33.6068,33.645,33.5781,33.6259,52134.0
2022-04-28 14:10:00,35.18,35.21,35.16,35.18,59299.0,33.6259,33.6546,33.6068,33.6259,59299.0
2022-04-28 14:15:00,35.18,35.23,35.16,35.23,66858.0,33.6259,33.6737,33.6068,33.6737,66858.0
2022-04-28 14:20:00,35.23,35.24,35.19,35.21,67451.0,33.6737,33.6832,33.6354,33.6546,67451.0
2022-04-28 14:25:00,35.2,35.21,35.13,35.16,77950.0,33.645,33.6546,33.5781,33.6068,77950.0
2022-04-28 14:30:00,35.16,35.21,35.15,35.16,95902.0,33.6068,33.6546,33.5972,33.6068,95902.0
2022-04-28 14:35:00,35.17,35.21,35.16,35.18,58472.0,33.6163,33.6546,33.6068,33.6259,58472.0
2022-04-28 14:40:00,35.19,35.25,35.18,35.25,88803.0,33.6354,33.6928,33.6259,33.6928,88803.0
2022-04-28 14:45:00,35.25,35.31,35.24,35.3,105175.0,33.6928,33.7501,33.6832,33.7406,105175.0
2022-04-28 14:50:00,35.31,35.32,35.26,35.27,98695.0,33.7501,33.7597,33.7024,33.7119,98695.0
2022-04-28 14:55:00,35.26,35.32,35.25,35.3,95388.0,33.7024,33.7597,33.6928,33.7406,95388.0
2022-04-28 15:00:00,35.3,35.31,35.25,35.27,127366.0,33.7406,33.7501,33.6928,33.7119,127366.0
2022-04-28 15:05:00,35.27,35.28,35.24,35.25,111773.0,33.7119,33.7215,33.6832,33.6928,111773.0
2022-04-28 15:10:00,35.24,35.27,35.21,35.27,103882.0,33.6832,33.7119,33.6546,33.7119,103882.0
2022-04-28 15:15:00,35.26,35.35,35.25,35.33,123241.0,33.7024,33.7884,33.6928,33.7693,123241.0
2022-04-28 15:20:00,35.33,35.36,35.27,35.34,120360.0,33.7693,33.7979,33.7119,33.7788,120360.0
2022-04-28 15:25:00,35.34,35.36,35.29,35.31,159898.0,33.7788,33.7979,33.731,33.7501,159898.0
2022-04-28 15:30:00,35.3,35.34,35.24,35.24,279323.0,33.7406,33.7788,33.6832,33.6832,279323.0
2022-04-28 15:35:00,35.24,35.25,35.18,35.25,219430.0,33.6832,33.6928,33.6259,33.6928,219430.0
2022-04-28 15:40:00,35.25,35.36,35.23,35.27,214917.0,33.6928,33.7979,33.6737,33.7119,214917.0
2022-04-28 15:45:00,35.27,35.32,35.2,35.22,216893.0,33.7119,33.7597,33.645,33.6641,216893.0
2022-04-28 15:50:00,35.23,35.27,35.14,35.22,444077.0,33.6737,33.7119,33.5877,33.6641,444077.0
2022-04-28 15:55:00,35.22,35.22,35.16,35.22,573832.0,33.6641,33.6641,33.6068,33.6641,573832.0
2022-04-29 09:30:00,35.05,35.21,34.91,35.09,267237.0,33.5016,33.6546,33.3678,33.5399,267237.0
2022-04-29 09:35:00,35.08,35.12,34.93,35.09,121661.0,33.5303,33.5685,33.3869,33.5399,121661.0
2022-04-29 09:40:00,35.08,35.13,34.88,34.89,113582.0,33.5303,33.5781,33.3391,33.3487,113582.0
2022-04-29 09:45:00,34.89,35.05,34.88,35.03,69514.0,33.3487,33.5016,33.3391,33.4825,69514.0
2022-04-29 09:50:00,35.03,35.05,34.89,35.04,58088.0,33.4825,33.5016,33.3487,33.4921,58088.0
2022-04-29 09:55:00,35.03,35.22,35.03,35.16,119939.0,33.4825,33.6641,33.4825,33.6068,119939.0
2022-04-29 10:00:00,35.18,35.19,35.04,35.05,78606.0,33.6259,33.6354,33.4921,33.5016,78606.0
2022-04-29 10:05:00,35.06,35.11,35.01,35.09,82890.0,33.5112,33.559,33.4634,33.5399,82890.0
2022-04-29 10:10:00,35.09,35.12,35.0,35.09,82244.0,33.5399,33.5685,33.4538,33.5399,82244.0
2022-04-29 10:15:00,35.08,35.16,34.92,34.94,116911.0,33.5303,33.6068,33.3774,33.3965,116911.0
2022-04-29 10:20:00,34.94,34.95,34.79,34.83,73384.0,33.3965,33.406,33.2531,33.2913,73384.0
2022-04-29 10:25:00,34.83,34.86,34.77,34.82,111107.0,33.2913,33.32,33.234,33.2818,111107.0
2022-04-29 10:30:00,34.82,34.87,34.78,34.82,73112.0,33.2818,33.3296,33.2436,33.2818,73112.0
2022-04-29 10:35:00,34.82,34.89,34.74,34.88,105074.0,33.2818,33.3487,33.2053,33.3391,105074.0
2022-04-29 10:40:00,34.87,34.88,34.77,34.8,51694.0,33.3296,33.3391,33.234,33.2627,51694.0
2022-04-29 10:45:00,34.8,34.8,34.74,34.8,60631.0,33.2627,33.2627,33.2053,33.2627,60631.0
2022-04-29 10:50:00,34.8,34.85,34.79,34.84,66304.0,33.2627,33.3105,33.2531,33.3009,66304.0
2022-04-29 10:55:00,34.84,34.86,34.79,34.84,53756.0,33.3009,33.32,33.2531,33.3009,53756.0
2022-04-29 11:00:00,34.84,34.84,34.74,34.8,46931.0,33.3009,33.3009,33.2053,33.2627,46931.0
2022-04-29 11:05:00,34.8,34.84,34.72,34.73,70760.0,33.2627,33.3009,33.1862,33.1958,70760.0
2022-04-29 11:10:00,34.73,34.73,34.63,34.7,78858.0,33.1958,33.1958,33.1002,33.1671,78858.0
2022-04-29 11:15:00,34.69,34.75,34.67,34.75,55787.0,33.1575,33.2149,33.1384,33.2149,55787.0
2022-04-29 11:20:00,34.76,34.77,34.71,34.73,75606.0,33.2244,33.234,33.1767,33.1958,75606.0
2022-04-29 11:25:00,34.73,34.78,34.68,34.77,58632.0,33.1958,33.2436,33.148,33.234,58632.0
2022-04-29 11:30:00,34.77,34.87,34.75,34.8,83748.0,33.234,33.3296,33.2149,33.2627,83748.0
2022-04-29 11:35:00,34.81,34.84,34.72,34.72,34681.0,33.2722,33.3009,33.1862,33.1862,34681.0
2022-04-29 11:40:00,34.72,34.82,34.7,34.82,93976.0,33.1862,33.2818,33.1671,33.2818,93976.0
2022-04-29 11:45:00,34.82,34.89,34.81,34.84,63282.0,33.2818,33.3487,33.2722,33.3009,63282.0
2022-04-29 11:50:00,34.84,34.86,34.8,34.83,46003.0,33.3009,33.32,33.2627,33.2913,46003.0
2022-04-29 11:55:00,34.84,34.85,34.7,34.73,87198.0,33.3009,33.3105,33.1671,33.1958,87198.0
2022-04-29 12:00:00,34.73,34.74,34.61,34.63,92927.0,33.1958,33.2053,33.0811,33.1002,92927.0
2022-04-29 12:05:00,34.64,34.66,34.6,34.61,137105.0,33.1097,33.1289,33.0715,33.0811,137105.0
2022-04-29 12:10:00,34.61,34.65,34.6,34.64,32784.0,33.0811,33.1193,33.0715,33.1097,32784.0
2022-04-29 12:15:00,34.64,34.66,34.6,34.65,62442.0,33.1097,33.1289,33.0715,33.1193,62442.0
2022-04-29 12:20:00,34.65,34.67,34.59,34.66,89539.0,33.1193,33.1384,33.062,33.1289,89539.0
2022-04-29 12:25:00,34.66,34.67,34.59,34.63,49496.0,33.1289,33.1384,33.062,33.1002,49496.0
2022-04-29 12:30:00,34.63,34.64,34.57,34.62,56779.0,33.1002,33.1097,33.0428,33.0906,56779.0
2022-04-29 12:35:00,34.63,34.66,34.6,34.66,31039.0,33.1002,33.1289,33.0715,33.1289,31039.0
2022-04-29 12:40:00,34.65,34.66,34.58,34.59,38573.0,33.1193,33.1289,33.0524,33.062,38573.0
2022-04-29 12:45:00,34.6,34.63,34.58,34.62,42028.0,33.0715,33.1002,33.0524,33.0906,42028.0
2022-04-29 12:50:00,34.62,34.63,34.47,34.49,91137.0,33.0906,33.1002,32.9473,32.9664,91137.0
2022-04-29 12:55:00,34.48,34.53,34.46,34.48,50824.0,32.9568,33.0046,32.9377,32.9568,50824.0
2022-04-29 13:00:00,34.48,34.59,34.47,34.57,45453.0,32.9568,33.062,32.9473,33.0428,45453.0
2022-04-29 13:05:00,34.58,34.58,34.49,34.52,48007.0,33.0524,33.0524,32.9664,32.995,48007.0
2022-04-29 13:10:00,34.52,34.61,34.51,34.59,86704.0,32.995,33.0811,32.9855,33.062,86704.0
2022-04-29 13:15:00,34.59,34.62,34.55,34.61,46464.0,33.062,33.0906,33.0237,33.0811,46464.0
2022-04-29 13:20:00,34.61,34.68,34.58,34.68,52242.0,33.0811,33.148,33.0524,33.148,52242.0
2022-04-29 13:25:00,34.68,34.73,34.63,34.64,47786.0,33.148,33.1958,33.1002,33.1097,47786.0
2022-04-29 13:30:00,34.64,34.72,34.63,34.7,68084.0,33.1097,33.1862,33.1002,33.1671,68084.0
2022-04-29 13:35:00,34.7,34.77,34.69,34.71,45913.0,33.1671,33.234,33.1575,33.1767,45913.0
2022-04-29 13:40:00,34.7,34.71,34.61,34.63,59792.0,33.1671,33.1767,33.0811,33.1002,59792.0
2022-04-29 13:45:00,34.63,34.63,34.58,34.59,65927.0,33.1002,33.1002,33.0524,33.062,65927.0
2022-04-29 13:50:00,34.61,34.63,34.59,34.62,55452.0,33.0811,33.1002,33.062,33.0906,55452.0
2022-04-29 13:55:00,34.61,34.65,34.58,34.64,69007.0,33.0811,33.1193,33.0524,33.1097,69007.0
2022-04-29 14:00:00,34.63,34.64,34.58,34.59,67052.0,33.1002,33.1097,33.0524,33.062,67052.0
2022-04-29 14:05:00,34.59,34.63,34.58,34.61,44189.0,33.062,33.1002,33.0524,33.0811,44189.0
2022-04-29 14:10:00,34.61,34.65,34.57,34.61,55952.0,33.0811,33.1193,33.0428,33.0811,55952.0
2022-04-29 14:15:00,34.61,34.69,34.58,34.6,75878.0,33.0811,33.1575,33.0524,33.0715,75878.0
2022-04-29 14:20:00,34.59,34.6,34.52,34.54,33396.0,33.062,33.0715,32.995,33.0142,33396.0
2022-04-29 14:25:00,34.54,34.58,34.49,34.56,76342.0,33.0142,33.0524,32.9664,33.0333,76342.0
2022-04-29 14:30:00,34.56,34.58,34.52,34.54,56265.0,33.0333,33.0524,32.995,33.0142,56265.0
2022-04-29 14:35:00,34.54,34.57,34.5,34.51,99926.0,33.0142,33.0428,32.9759,32.9855,99926.0
2022-04-29 14:40:00,34.51,34.53,34.49,34.52,61348.0,32.9855,33.0046,32.9664,32.995,61348.0
2022-04-29 14:45:00,34.52,34.52,34.46,34.47,77836.0,32.995,32.995,32.9377,32.9473,77836.0
2022-04-29 14:50:00,34.47,34.49,34.45,34.45,50678.0,32.9473,32.9664,32.9281,32.9281,50678.0
2022-04-29 14:55:00,34.45,34.54,34.44,34.52,81920.0,32.9281,33.0142,32.9186,32.995,81920.0
2022-04-29 15:00:00,34.51,34.51,34.45,34.48,72495.0,32.9855,32.9855,32.9281,32.9568,72495.0
2022-04-29 15:05:00,34.48,34.48,34.42,34.43,112734.0,32.9568,32.9568,32.8995,32.909,112734.0
2022-04-29 15:10:00,34.43,34.46,34.39,34.39,177366.0,32.909,32.9377,32.8708,32.8708,177366.0
2022-04-29 15:15:00,34.4,34.52,34.39,34.52,172597.0,32.8803,32.995,32.8708,32.995,172597.0
2022-04-29 15:20:00,34.52,34.53,34.45,34.51,149337.0,32.995,33.0046,32.9281,32.9855,149337.0
2022-04-29 15:25:00,34.5,34.55,34.46,34.46,192298.0,32.9759,33.0237,32.9377,32.9377,192298.0
2022-04-29 15:30:00,34.47,34.57,34.45,34.55,271280.0,32.9473,33.0428,32.9281,33.0237,271280.0
2022-04-29 15:35:00,34.54,34.57,34.5,34.51,300929.0,33.0142,33.0428,32.9759,32.9855,300929.0
2022-04-29 15:40:00,34.51,34.57,34.51,34.53,372811.0,32.9855,33.0428,32.9855,33.0046,372811.0
2022-04-29 15:45:00,34.52,34.53,34.38,34.39,463532.0,32.995,33.0046,32.8612,32.8708,463532.0
2022-04-29 15:50:00,34.38,34.4,34.17,34.3,1181801.0,32.8612,32.8803,32.6605,32.7848,1181801.0
2022-04-29 15:55:00,34.3,34.4,34.29,34.35,1720599.0,32.7848,32.8803,32.7752,32.8326,1720599.0
2022-05-02 09:30:00,34.45,34.64,34.38,34.61,292748.0,32.9281,33.1097,32.8612,33.0811,292748.0
2022-05-02 09:35:00,34.59,34.59,34.34,34.43,247456.0,33.062,33.062,32.823,32.909,247456.0
2022-05-02 09:40:00,34.43,34.54,34.27,34.37,132759.0,32.909,33.0142,32.7561,32.8517,132759.0
2022-05-02 09:45:00,34.36,34.45,34.26,34.34,121847.0,32.8421,32.9281,32.7465,32.823,121847.0
2022-05-02 09:50:00,34.33,34.36,34.26,34.3,147953.0,32.8134,32.8421,32.7465,32.7848,147953.0
2022-05-02 09:55:00,34.3,34.32,34.22,34.22,141752.0,32.7848,32.8039,32.7083,32.7083,141752.0
2022-05-02 10:00:00,34.23,34.41,34.16,34.37,156939.0,32.7179,32.8899,32.6509,32.8517,156939.0
2022-05-02 10:05:00,34.36,34.38,34.11,34.15,160701.0,32.8421,32.8612,32.6032,32.6414,160701.0
2022-05-02 10:10:00,34.16,34.33,34.11,34.3,126922.0,32.6509,32.8134,32.6032,32.7848,126922.0
2022-05-02 10:15:00,34.3,34.42,34.22,34.4,133396.0,32.7848,32.8995,32.7083,32.8803,133396.0
2022-05-02 10:20:00,34.41,34.44,34.27,34.41,102911.0,32.8899,32.9186,32.7561,32.8899,102911.0
2022-05-02 10:25:00,34.4,34.52,34.35,34.36,134245.0,32.8803,32.995,32.8326,32.8421,134245.0
2022-05-02 10:30:00,34.37,34.5,34.36,34.48,127361.0,32.8517,32.9759,32.8421,32.9568,127361.0
2022-05-02 10:35:00,34.49,34.51,34.35,34.46,139996.0,32.9664,32.9855,32.8326,32.9377,139996.0
2022-05-02 10:40:00,34.46,34.55,34.43,34.53,236639.0,32.9377,33.0237,32.909,33.0046,236639.0
2022-05-02 10:45:00,34.52,34.62,34.47,34.6,183224.0,32.995,33.0906,32.9473,33.0715,183224.0
2022-05-02 10:50:00,34.6,34.61,34.46,34.49,145539.0,33.0715,33.0811,32.9377,32.9664,145539.0
2022-05-02 10:55:00,34.49,34.52,34.4,34.41,131289.0,32.9664,32.995,32.8803,32.8899,131289.0
2022-05-02 11:00:00,34.41,34.43,34.28,34.3,183938.0,32.8899,32.909,32.7656,32.7848,183938.0
2022-05-02 11:05:00,34.3,34.4,34.28,34.36,162761.0,32.7848,32.8803,32.7656,32.8421,162761.0
2022-05-02 11:10:00,34.36,34.37,34.29,34.37,94120.0,32.8421,32.8517,32.7752,32.8517,94120.0
2022-05-02 11:15:00,34.36,34.37,34.25,34.32,116478.0,32.8421,32.8517,32.737,32.8039,116478.0
2022-05-02 11:20:00,34.32,34.34,34.28,34.3,69284.0,32.8039,32.823,32.7656,32.7848,69284.0
2022-05-02 11:25:00,34.31,34.35,34.25,34.28,115964.0,32.7943,32.8326,32.737,32.7656,115964.0
2022-05-02 11:30:00,34.29,34.36,34.22,34.32,102030.0,32.7752,32.8421,32.7083,32.8039,102030.0
2022-05-02 11:35:00,34.33,34.42,34.29,34.31,79847.0,32.8134,32.8995,32.7752,32.7943,79847.0
2022-05-02 11:40:00,34.3,34.39,34.28,34.32,87105.0,32.7848,32.8708,32.7656,32.8039,87105.0
2022-05-02 11:45:00,34.32,34.38,34.29,34.35,49153.0,32.8039,32.8612,32.7752,32.8326,49153.0
2022-05-02 11:50:00,34.35,34.42,34.31,34.41,69644.0,32.8326,32.8995,32.7943,32.8899,69644.0
2022-05-02 11:55:00,34.4,34.48,34.37,34.46,97238.0,32.8803,32.9568,32.8517,32.9377,97238.0
2022-05-02 12:00:00,34.46,34.5,34.34,34.35,96844.0,32.9377,32.9759,32.823,32.8326,96844.0
2022-05-02 12:05:00,34.35,34.39,34.32,34.38,62420.0,32.8326,32.8708,32.8039,32.8612,62420.0
2022-05-02 12:10:00,34.38,34.43,34.37,34.41,105879.0,32.8612,32.909,32.8517,32.8899,105879.0
2022-05-02 12:15:00,34.41,34.57,34.39,34.55,102779.0,32.8899,33.0428,32.8708,33.0237,102779.0
2022-05-02 12:20:00,34.55,34.6,34.48,34.48,119420.0,33.0237,33.0715,32.9568,32.9568,119420.0
2022-05-02 12:25:00,34.48,34.51,34.44,34.51,64164.0,32.9568,32.9855,32.9186,32.9855,64164.0
2022-05-02 12:30:00,34.5,34.54,34.49,34.53,54984.0,32.9759,33.0142,32.9664,33.0046,54984.0
2022-05-02 12:35:00,34.53,34.55,34.45,34.47,83600.0,33.0046,33.0237,32.9281,32.9473,83600.0
2022-05-02 12:40:00,34.46,34.51,34.4,34.41,74988.0,32.9377,32.9855,32.8803,32.8899,74988.0
2022-05-02 12:45:00,34.41,34.42,34.35,34.38,70951.0,32.8899,32.8995,32.8326,32.8612,70951.0
2022-05-02 12:50:00,34.38,34.41,34.29,34.32,68040.0,32.8612,32.8899,32.7752,32.8039,68040.0
2022-05-02 12:55:00,34.32,34.35,34.26,34.29,151827.0,32.8039,32.8326,32.7465,32.7752,151827.0
2022-05-02 13:00:00,34.29,34.31,34.15,34.19,124647.0,32.7752,32.7943,32.6414,32.6796,124647.0
2022-05-02 13:05:00,34.19,34.28,34.17,34.22,122515.0,32.6796,32.7656,32.6605,32.7083,122515.0
2022-05-02 13:10:00,34.22,34.31,34.2,34.3,58116.0,32.7083,32.7943,32.6892,32.7848,58116.0
2022-05-02 13:15:00,34.3,34.31,34.22,34.25,46558.0,32.7848,32.7943,32.7083,32.737,46558.0
2022-05-02 13:20:00,34.24,34.25,34.17,34.18,63809.0,32.7274,32.737,32.6605,32.6701,63809.0
2022-05-02 13:25:00,34.18,34.23,34.15,34.18,57879.0,32.6701,32.7179,32.6414,32.6701,57879.0
2022-05-02 13:30:00,34.17,34.22,34.13,34.14,39565.0,32.6605,32.7083,32.6223,32.6318,39565.0
2022-05-02 13:35:00,34.15,34.16,34.09,34.13,54215.0,32.6414,32.6509,32.584,32.6223,54215.0
2022-05-02 13:40:00,34.12,34.16,34.1,34.11,43758.0,32.6127,32.6509,32.5936,32.6032,43758.0
2022-05-02 13:45:00,34.1,34.12,34.03,34.04,73688.0,32.5936,32.6127,32.5267,32.5362,73688.0
2022-05-02 13:50:00,34.03,34.05,34.0,34.02,50534.0,32.5267,32.5458,32.498,32.5171,50534.0
2022-05-02 13:55:00,34.02,34.05,33.95,33.97,186138.0,32.5171,32.5458,32.4502,32.4693,186138.0
2022-05-02 14:00:00,33.97,34.04,33.92,34.04,66842.0,32.4693,32.5362,32.4215,32.5362,66842.0
2022-05-02 14:05:00,34.04,34.06,33.95,33.96,51648.0,32.5362,32.5554,32.4502,32.4598,51648.0
2022-05-02 14:10:00,33.96,33.96,33.79,33.82,89539.0,32.4598,32.4598,32.2973,32.326,89539.0
2022-05-02 14:15:00,33.81,33.83,33.77,33.79,82017.0,32.3164,32.3355,32.2782,32.2973,82017.0
2022-05-02 14:20:00,33.78,33.86,33.78,33.82,93767.0,32.2877,32.3642,32.2877,32.326,93767.0
2022-05-02 14:25:00,33.83,33.85,33.78,33.79,73802.0,32.3355,32.3546,32.2877,32.2973,73802.0
2022-05-02 14:30:00,33.78,33.82,33.72,33.79,128507.0,32.2877,32.326,32.2304,32.2973,128507.0
2022-05-02 14:35:00,33.8,33.83,33.73,33.77,74983.0,32.3069,32.3355,32.2399,32.2782,74983.0
2022-05-02 14:40:00,33.77,33.79,33.65,33.7,109179.0,32.2782,32.2973,32.1635,32.2113,109179.0
2022-05-02 14:45:00,33.71,33.78,33.7,33.75,88642.0,32.2208,32.2877,32.2113,32.2591,88642.0
2022-05-02 14:50:00,33.76,33.8,33.68,33.75,102820.0,32.2686,32.3069,32.1922,32.2591,102820.0
2022-05-02 14:55:00,33.75,33.76,33.68,33.73,135998.0,32.2591,32.2686,32.1922,32.2399,135998.0
2022-05-02 15:00:00,33.73,33.81,33.73,33.79,131579.0,32.2399,32.3164,32.2399,32.2973,131579.0
2022-05-02 15:05:00,33.8,33.89,33.75,33.86,171022.0,32.3069,32.3929,32.2591,32.3642,171022.0
2022-05-02 15:10:00,33.86,34.02,33.85,34.01,117784.0,32.3642,32.5171,32.3546,32.5076,117784.0
2022-05-02 15:15:00,34.01,34.02,33.92,34.02,150316.0,32.5076,32.5171,32.4215,32.5171,150316.0
2022-05-02 15:20:00,34.02,34.13,34.01,34.11,137050.0,32.5171,32.6223,32.5076,32.6032,137050.0
2022-05-02 15:25:00,34.11,34.15,34.05,34.08,165936.0,32.6032,32.6414,32.5458,32.5745,165936.0
2022-05-02 15:30:00,34.08,34.23,34.07,34.23,180360.0,32.5745,32.7179,32.5649,32.7179,180360.0
2022-05-02 15:35:00,34.23,34.26,34.14,34.18,159458.0,32.7179,32.7465,32.6318,32.6701,159458.0
2022-05-02 15:40:00,34.18,34.22,34.09,34.1,198692.0,32.6701,32.7083,32.584,32.5936,198692.0
2022-05-02 15:45:00,34.09,34.25,34.07,34.25,251847.0,32.584,32.737,32.5649,32.737,251847.0
2022-05-02 15:50:00,34.26,34.31,34.2,34.29,535724.0,32.7465,32.7943,32.6892,32.7752,535724.0
2022-05-02 15:55:00,34.29,34.32,34.25,34.28,923583.0,32.7752,32.8039,32.737,32.7656,923583.0
2022-05-03 09:30:00,34.35,34.46,34.21,34.36,318905.0,32.8326,32.9377,32.6987,32.8421,318905.0
2022-05-03 09:35:00,34.36,34.37,34.1,34.16,151303.0,32.8421,32.8517,32.5936,32.6509,151303.0
2022-05-03 09:40:00,34.18,34.41,34.16,34.38,119717.0,32.6701,32.8899,32.6509,32.8612,119717.0
2022-05-03 09:45:00,34.37,34.44,34.24,34.4,102516.0,32.8517,32.9186,32.7274,32.8803,102516.0
2022-05-03 09:50:00,34.39,34.45,34.33,34.4,143971.0,32.8708,32.9281,32.8134,32.8803,143971.0
2022-05-03 09:55:00,34.4,34.52,34.35,34.39,142479.0,32.8803,32.995,32.8326,32.8708,142479.0
2022-05-03 10:00:00,34.39,34.45,34.34,34.41,128365.0,32.8708,32.9281,32.823,32.8899,128365.0
2022-05-03 10:05:00,34.41,34.44,34.34,34.38,104305.0,32.8899,32.9186,32.823,32.8612,104305.0
2022-05-03 10:10:00,34.38,34.45,34.3,34.44,99233.0,32.8612,32.9281,32.7848,32.9186,99233.0
2022-05-03 10:15:00,34.43,34.48,34.36,34.37,79241.0,32.909,32.9568,32.8421,32.8517,79241.0
2022-05-03 10:20:00,34.36,34.43,34.32,34.43,87363.0,32.8421,32.909,32.8039,32.909,87363.0
2022-05-03 10:25:00,34.43,34.49,34.41,34.45,114336.0,32.909,32.9664,32.8899,32.9281,114336.0
2022-05-03 10:30:00,34.46,34.57,34.41,34.55,116925.0,32.9377,33.0428,32.8899,33.0237,116925.0
2022-05-03 10:35:00,34.55,34.59,34.43,34.45,65513.0,33.0237,33.062,32.909,32.9281,65513.0
2022-05-03 10:40:00,34.46,34.54,34.43,34.5,131074.0,32.9377,33.0142,32.909,32.9759,131074.0
2022-05-03 10:45:00,34.49,34.5,34.36,34.39,79455.0,32.9664,32.9759,32.8421,32.8708,79455.0
2022-05-03 10:50:00,34.38,34.41,34.31,34.4,73697.0,32.8612,32.8899,32.7943,32.8803,73697.0
2022-05-03 10:55:00,34.4,34.57,34.38,34.55,120877.0,32.8803,33.0428,32.8612,33.0237,120877.0
2022-05-03 11:00:00,34.55,34.71,34.49,34.7,189322.0,33.0237,33.1767,32.9664,33.1671,189322.0
2022-05-03 11:05:00,34.71,34.77,34.66,34.73,189021.0,33.1767,33.234,33.1289,33.1958,189021.0
2022-05-03 11:10:00,34.74,34.75,34.66,34.74,66826.0,33.2053,33.2149,33.1289,33.2053,66826.0
2022-05-03 11:15:00,34.75,34.77,34.66,34.69,114136.0,33.2149,33.234,33.1289,33.1575,114136.0
2022-05-03 11:20:00,34.68,34.81,34.68,34.8,47466.0,33.148,33.2722,33.148,33.2627,47466.0
2022-05-03 11:25:00,34.82,34.83,34.68,34.7,78864.0,33.2818,33.2913,33.148,33.1671,78864.0
2022-05-03 11:30:00,34.71,34.79,34.7,34.77,70325.0,33.1767,33.2531,33.1671,33.234,70325.0
2022-05-03 11:35:00,34.76,34.76,34.65,34.66,55757.0,33.2244,33.2244,33.1193,33.1289,55757.0
2022-05-03 11:40:00,34.66,34.7,34.65,34.67,51953.0,33.1289,33.1671,33.1193,33.1384,51953.0
2022-05-03 11:45:00,34.66,34.66,34.59,34.61,34600.0,33.1289,33.1289,33.062,33.0811,34600.0
2022-05-03 11:50:00,34.61,34.62,34.58,34.61,34107.0,33.0811,33.0906,33.0524,33.0811,34107.0
2022-05-03 11:55:00,34.6,34.65,34.58,34.63,38706.0,33.0715,33.1193,33.0524,33.1002,38706.0
2022-05-03 12:00:00,34.63,34.68,34.61,34.66,47532.0,33.1002,33.148,33.0811,33.1289,47532.0
2022-05-03 12:05:00,34.65,34.65,34.49,34.52,91127.0,33.1193,33.1193,32.9664,32.995,91127.0
2022-05-03 12:10:00,34.52,34.59,34.49,34.58,28364.0,32.995,33.062,32.9664,33.0524,28364.0
2022-05-03 12:15:00,34.58,34.61,34.53,34.58,44843.0,33.0524,33.0811,33.0046,33.0524,44843.0
2022-05-03 12:20:00,34.58,34.65,34.58,34.62,46778.0,33.0524,33.1193,33.0524,33.0906,46778.0
2022-05-03 12:25:00,34.62,34.65,34.53,34.53,63648.0,33.0906,33.1193,33.0046,33.0046,63648.0
2022-05-03 12:30:00,34.54,34.58,34.48,34.55,51602.0,33.0142,33.0524,32.9568,33.0237,51602.0
2022-05-03 12:35:00,34.56,34.64,34.54,34.64,85305.0,33.0333,33.1097,33.0142,33.1097,85305.0
2022-05-03 12:40:00,34.63,34.67,34.6,34.65,101137.0,33.1002,33.1384,33.0715,33.1193,101137.0
2022-05-03 12:45:00,34.65,34.71,34.63,34.66,97431.0,33.1193,33.1767,33.1002,33.1289,97431.0
2022-05-03 12:50:00,34.66,34.74,34.66,34.71,120794.0,33.1289,33.2053,33.1289,33.1767,120794.0
2022-05-03 12:55:00,34.71,34.76,34.64,34.74,62218.0,33.1767,33.2244,33.1097,33.2053,62218.0
2022-05-03 13:00:00,34.74,34.79,34.72,34.73,53544.0,33.2053,33.2531,33.1862,33.1958,53544.0
2022-05-03 13:05:00,34.73,34.77,34.69,34.77,45777.0,33.1958,33.234,33.1575,33.234,45777.0
2022-05-03 13:10:00,34.77,34.81,34.76,34.79,48508.0,33.234,33.2722,33.2244,33.2531,48508.0
2022-05-03 13:15:00,34.79,34.81,34.74,34.75,58077.0,33.2531,33.2722,33.2053,33.2149,58077.0
2022-05-03 13:20:00,34.75,34.78,34.7,34.73,87939.0,33.2149,33.2436,33.1671,33.1958,87939.0
2022-05-03 13:25:00,34.73,34.77,34.68,34.71,53667.0,33.1958,33.234,33.148,33.1767,53667.0
2022-05-03 13:30:00,34.72,34.77,34.7,34.76,46615.0,33.1862,33.234,33.1671,33.2244,46615.0
2022-05-03 13:35:00,34.75,34.76,34.73,34.76,29309.0,33.2149,33.2244,33.1958,33.2244,29309.0
2022-05-03 13:40:00,34.76,34.78,34.72,34.75,54772.0,33.2244,33.2436,33.1862,33.2149,54772.0
2022-05-03 13:45:00,34.75,34.75,34.7,34.72,35184.0,33.2149,33.2149,33.1671,33.1862,35184.0
2022-05-03 13:50:00,34.71,34.72,34.64,34.67,69257.0,33.1767,33.1862,33.1097,33.1384,69257.0
2022-05-03 13:55:00,34.67,34.71,34.64,34.67,108026.0,33.1384,33.1767,33.1097,33.1384,108026.0
2022-05-03 14:00:00,34.66,34.66,34.58,34.59,111808.0,33.1289,33.1289,33.0524,33.062,111808.0
2022-05-03 14:05:00,34.59,34.62,34.52,34.55,89920.0,33.062,33.0906,32.995,33.0237,89920.0
2022-05-03 14:10:00,34.55,34.56,34.47,34.48,58736.0,33.0237,33.0333,32.9473,32.9568,58736.0
2022-05-03 14:15:00,34.48,34.48,34.41,34.44,64633.0,32.9568,32.9568,32.8899,32.9186,64633.0
2022-05-03 14:20:00,34.44,34.46,34.39,34.44,76501.0,32.9186,32.9377,32.8708,32.9186,76501.0
2022-05-03 14:25:00,34.45,34.49,34.4,34.45,211926.0,32.9281,32.9664,32.8803,32.9281,211926.0
2022-05-03 14:30:00,34.45,34.54,34.44,34.52,99640.0,32.9281,33.0142,32.9186,32.995,99640.0
2022-05-03 14:35:00,34.52,34.59,34.44,34.45,77967.0,32.995,33.062,32.9186,32.9281,77967.0
2022-05-03 14:40:00,34.45,34.58,34.41,34.55,298484.0,32.9281,33.0524,32.8899,33.0237,298484.0
2022-05-03 14:45:00,34.55,34.59,34.48,34.58,75237.0,33.0237,33.062,32.9568,33.0524,75237.0
2022-05-03 14:50:00,34.57,34.65,34.56,34.61,57270.0,33.0428,33.1193,33.0333,33.0811,57270.0
2022-05-03 14:55:00,34.61,34.7,34.6,34.7,42211.0,33.0811,33.1671,33.0715,33.1671,42211.0
2022-05-03 15:00:00,34.7,34.71,34.66,34.66,53927.0,33.1671,33.1767,33.1289,33.1289,53927.0
2022-05-03 15:05:00,34.66,34.72,34.65,34.69,55056.0,33.1289,33.1862,33.1193,33.1575,55056.0
2022-05-03 15:10:00,34.69,34.72,34.65,34.68,75436.0,33.1575,33.1862,33.1193,33.148,75436.0
2022-05-03 15:15:00,34.68,34.69,34.63,34.65,180774.0,33.148,33.1575,33.1002,33.1193,180774.0
2022-05-03 15:20:00,34.66,34.75,34.62,34.64,155093.0,33.1289,33.2149,33.0906,33.1097,155093.0
2022-05-03 15:25:00,34.65,34.69,34.62,34.64,109919.0,33.1193,33.1575,33.0906,33.1097,109919.0
2022-05-03 15:30:00,34.64,34.72,34.62,34.7,176131.0,33.1097,33.1862,33.0906,33.1671,176131.0
2022-05-03 15:35:00,34.7,34.72,34.56,34.6,171232.0,33.1671,33.1862,33.0333,33.0715,171232.0
2022-05-03 15:40:00,34.59,34.59,34.48,34.51,145119.0,33.062,33.062,32.9568,32.9855,145119.0
2022-05-03 15:45:00,34.51,34.57,34.47,34.53,184441.0,32.9855,33.0428,32.9473,33.0046,184441.0
2022-05-03 15:50:00,34.53,34.59,34.47,34.55,366960.0,33.0046,33.062,32.9473,33.0237,366960.0
2022-05-03 15:55:00,34.55,34.56,34.5,34.53,780845.0,33.0237,33.0333,32.9759,33.0046,780845.0
2022-05-04 09:30:00,34.66,34.86,34.58,34.84,248974.0,33.1289,33.32,33.0524,33.3009,248974.0
2022-05-04 09:35:00,34.83,34.9,34.77,34.84,118213.0,33.2913,33.3583,33.234,33.3009,118213.0
2022-05-04 09:40:00,34.83,34.98,34.81,34.97,82335.0,33.2913,33.4347,33.2722,33.4252,82335.0
2022-05-04 09:45:00,34.97,35.13,34.94,35.09,247324.0,33.4252,33.5781,33.3965,33.5399,247324.0
2022-05-04 09:50:00,35.08,35.16,35.03,35.05,151013.0,33.5303,33.6068,33.4825,33.5016,151013.0
2022-05-04 09:55:00,35.04,35.14,35.01,35.14,72702.0,33.4921,33.5877,33.4634,33.5877,72702.0
2022-05-04 10:00:00,35.13,35.13,34.97,35.0,74332.0,33.5781,33.5781,33.4252,33.4538,74332.0
2022-05-04 10:05:00,35.0,35.03,34.9,34.93,68245.0,33.4538,33.4825,33.3583,33.3869,68245.0
2022-05-04 10:10:00,34.93,34.98,34.91,34.94,78643.0,33.3869,33.4347,33.3678,33.3965,78643.0
2022-05-04 10:15:00,34.95,35.0,34.91,34.95,51394.0,33.406,33.4538,33.3678,33.406,51394.0
2022-05-04 10:20:00,34.95,34.98,34.92,34.97,57208.0,33.406,33.4347,33.3774,33.4252,57208.0
2022-05-04 10:25:00,34.97,35.07,34.96,34.99,62475.0,33.4252,33.5207,33.4156,33.4443,62475.0
2022-05-04 10:30:00,35.0,35.02,34.85,34.88,109153.0,33.4538,33.473,33.3105,33.3391,109153.0
2022-05-04 10:35:00,34.87,34.94,34.87,34.93,69467.0,33.3296,33.3965,33.3296,33.3869,69467.0
2022-05-04 10:40:00,34.94,34.97,34.88,34.89,56981.0,33.3965,33.4252,33.3391,33.3487,56981.0
2022-05-04 10:45:00,34.89,34.92,34.86,34.88,70030.0,33.3487,33.3774,33.32,33.3391,70030.0
2022-05-04 10:50:00,34.88,34.97,34.81,34.95,104527.0,33.3391,33.4252,33.2722,33.406,104527.0
2022-05-04 10:55:00,34.94,34.99,34.89,34.97,57059.0,33.3965,33.4443,33.3487,33.4252,57059.0
2022-05-04 11:00:00,34.96,34.99,34.86,34.9,80298.0,33.4156,33.4443,33.32,33.3583,80298.0
2022-05-04 11:05:00,34.9,34.99,34.88,34.98,89381.0,33.3583,33.4443,33.3391,33.4347,89381.0
2022-05-04 11:10:00,34.98,34.99,34.87,34.88,56575.0,33.4347,33.4443,33.3296,33.3391,56575.0
2022-05-04 11:15:00,34.89,34.89,34.8,34.82,35182.0,33.3487,33.3487,33.2627,33.2818,35182.0
2022-05-04 11:20:00,34.81,34.82,34.76,34.77,50072.0,33.2722,33.2818,33.2244,33.234,50072.0
2022-05-04 11:25:00,34.77,34.78,34.69,34.73,42026.0,33.234,33.2436,33.1575,33.1958,42026.0
2022-05-04 11:30:00,34.73,34.73,34.66,34.69,59194.0,33.1958,33.1958,33.1289,33.1575,59194.0
2022-05-04 11:35:00,34.69,34.73,34.65,34.72,49476.0,33.1575,33.1958,33.1193,33.1862,49476.0
2022-05-04 11:40:00,34.72,34.73,34.68,34.7,53858.0,33.1862,33.1958,33.148,33.1671,53858.0
2022-05-04 11:45:00,34.7,34.74,34.68,34.74,27295.0,33.1671,33.2053,33.148,33.2053,27295.0
2022-05-04 11:50:00,34.74,34.79,34.72,34.78,35249.0,33.2053,33.2531,33.1862,33.2436,35249.0
2022-05-04 11:55:00,34.79,34.8,34.74,34.75,24974.0,33.2531,33.2627,33.2053,33.2149,24974.0
2022-05-04 12:00:00,34.75,34.76,34.7,34.73,32201.0,33.2149,33.2244,33.1671,33.1958,32201.0
2022-05-04 12:05:00,34.74,34.77,34.73,34.75,58587.0,33.2053,33.234,33.1958,33.2149,58587.0
2022-05-04 12:10:00,34.75,34.76,34.71,34.76,42983.0,33.2149,33.2244,33.1767,33.2244,42983.0
2022-05-04 12:15:00,34.76,34.8,34.75,34.79,80166.0,33.2244,33.2627,33.2149,33.2531,80166.0
2022-05-04 12:20:00,34.79,34.84,34.78,34.8,34131.0,33.2531,33.3009,33.2436,33.2627,34131.0
2022-05-04 12:25:00,34.8,34.86,34.78,34.84,67447.0,33.2627,33.32,33.2436,33.3009,67447.0
2022-05-04 12:30:00,34.84,34.87,34.81,34.85,63956.0,33.3009,33.3296,33.2722,33.3105,63956.0
2022-05-04 12:35:00,34.85,34.87,34.82,34.87,65566.0,33.3105,33.3296,33.2818,33.3296,65566.0
2022-05-04 12:40:00,34.87,34.87,34.82,34.84,83848.0,33.3296,33.3296,33.2818,33.3009,83848.0
2022-05-04 12:45:00,34.83,34.84,34.77,34.8,30725.0,33.2913,33.3009,33.234,33.2627,30725.0
2022-05-04 12:50:00,34.8,34.82,34.77,34.8,50488.0,33.2627,33.2818,33.234,33.2627,50488.0
2022-05-04 12:55:00,34.8,34.84,34.78,34.83,61249.0,33.2627,33.3009,33.2436,33.2913,61249.0
2022-05-04 13:00:00,34.83,34.84,34.74,34.76,82291.0,33.2913,33.3009,33.2053,33.2244,82291.0
2022-05-04 13:05:00,34.76,34.77,34.7,34.73,68750.0,33.2244,33.234,33.1671,33.1958,68750.0
2022-05-04 13:10:00,34.72,34.72,34.62,34.64,44266.0,33.1862,33.1862,33.0906,33.1097,44266.0
2022-05-04 13:15:00,34.64,34.67,34.6,34.62,60664.0,33.1097,33.1384,33.0715,33.0906,60664.0
2022-05-04 13:20:00,34.61,34.64,34.56,34.59,103775.0,33.0811,33.1097,33.0333,33.062,103775.0
2022-05-04 13:25:00,34.59,34.59,34.52,34.52,94843.0,33.062,33.062,32.995,32.995,94843.0
2022-05-04 13:30:00,34.52,34.7,34.52,34.69,186798.0,32.995,33.1671,32.995,33.1575,186798.0
2022-05-04 13:35:00,34.7,34.72,34.64,34.68,84680.0,33.1671,33.1862,33.1097,33.148,84680.0
2022-05-04 13:40:00,34.67,34.75,34.67,34.73,45588.0,33.1384,33.2149,33.1384,33.1958,45588.0
2022-05-04 13:45:00,34.73,34.76,34.71,34.71,62279.0,33.1958,33.2244,33.1767,33.1767,62279.0
2022-05-04 13:50:00,34.7,34.72,34.67,34.7,72458.0,33.1671,33.1862,33.1384,33.1671,72458.0
2022-05-04 13:55:00,34.7,34.81,34.68,34.76,116350.0,33.1671,33.2722,33.148,33.2244,116350.0
2022-05-04 14:00:00,34.75,34.96,34.63,34.8,111743.0,33.2149,33.4156,33.1002,33.2627,111743.0
2022-05-04 14:05:00,34.82,34.89,34.64,34.74,74573.0,33.2818,33.3487,33.1097,33.2053,74573.0
2022-05-04 14:10:00,34.73,34.74,34.6,34.65,289694.0,33.1958,33.2053,33.0715,33.1193,289694.0
2022-05-04 14:15:00,34.64,34.67,34.54,34.58,97982.0,33.1097,33.1384,33.0142,33.0524,97982.0
2022-05-04 14:20:00,34.58,34.62,34.47,34.59,172559.0,33.0524,33.0906,32.9473,33.062,172559.0
2022-05-04 14:25:00,34.59,34.75,34.55,34.68,214202.0,33.062,33.2149,33.0237,33.148,214202.0
2022-05-04 14:30:00,34.69,34.73,34.42,34.48,446403.0,33.1575,33.1958,32.8995,32.9568,446403.0
2022-05-04 14:35:00,34.48,34.59,34.4,34.54,536295.0,32.9568,33.062,32.8803,33.0142,536295.0
2022-05-04 14:40:00,34.54,34.82,34.48,34.71,482487.0,33.0142,33.2818,32.9568,33.1767,482487.0
2022-05-04 14:45:00,34.71,34.99,34.71,34.87,266170.0,33.1767,33.4443,33.1767,33.3296,266170.0
2022-05-04 14:50:00,34.88,35.02,34.84,34.99,281732.0,33.3391,33.473,33.3009,33.4443,281732.0
2022-05-04 14:55:00,34.99,35.02,34.94,34.99,297331.0,33.4443,33.473,33.3965,33.4443,297331.0
2022-05-04 15:00:00,34.99,35.09,34.95,35.02,182982.0,33.4443,33.5399,33.406,33.473,182982.0
2022-05-04 15:05:00,35.03,35.15,35.02,35.09,113380.0,33.4825,33.5972,33.473,33.5399,113380.0
2022-05-04 15:10:00,35.09,35.22,35.09,35.2,166517.0,33.5399,33.6641,33.5399,33.645,166517.0
2022-05-04 15:15:00,35.2,35.25,35.16,35.2,231976.0,33.645,33.6928,33.6068,33.645,231976.0
2022-05-04 15:20:00,35.2,35.28,35.17,35.27,254037.0,33.645,33.7215,33.6163,33.7119,254037.0
2022-05-04 15:25:00,35.27,35.3,35.24,35.27,157436.0,33.7119,33.7406,33.6832,33.7119,157436.0
2022-05-04 15:30:00,35.28,35.42,35.25,35.41,357250.0,33.7215,33.8553,33.6928,33.8457,357250.0
2022-05-04 15:35:00,35.41,35.42,35.35,35.38,226989.0,33.8457,33.8553,33.7884,33.8171,226989.0
2022-05-04 15:40:00,35.38,35.44,35.36,35.4,262730.0,33.8171,33.8744,33.7979,33.8362,262730.0
2022-05-04 15:45:00,35.4,35.52,35.38,35.52,481266.0,33.8362,33.9509,33.8171,33.9509,481266.0
2022-05-04 15:50:00,35.52,35.55,35.43,35.44,554270.0,33.9509,33.9795,33.8648,33.8744,554270.0
2022-05-04 15:55:00,35.43,35.53,35.41,35.51,978843.0,33.8648,33.9604,33.8457,33.9413,978843.0
2022-05-05 09:30:00,35.22,35.31,35.09,35.21,296606.0,33.6641,33.7501,33.5399,33.6546,296606.0
2022-05-05 09:35:00,35.2,35.24,35.09,35.09,162509.0,33.645,33.6832,33.5399,33.5399,162509.0
2022-05-05 09:40:00,35.11,35.31,35.06,35.08,173048.0,33.559,33.7501,33.5112,33.5303,173048.0
2022-05-05 09:45:00,35.08,35.25,35.08,35.16,72800.0,33.5303,33.6928,33.5303,33.6068,72800.0
2022-05-05 09:50:00,35.16,35.21,35.13,35.2,74539.0,33.6068,33.6546,33.5781,33.645,74539.0
2022-05-05 09:55:00,35.2,35.23,35.1,35.13,63259.0,33.645,33.6737,33.5494,33.5781,63259.0
2022-05-05 10:00:00,35.13,35.15,34.99,35.04,92296.0,33.5781,33.5972,33.4443,33.4921,92296.0
2022-05-05 10:05:00,35.03,35.07,34.9,34.96,122872.0,33.4825,33.5207,33.3583,33.4156,122872.0
2022-05-05 10:10:00,34.96,35.01,34.86,35.01,138433.0,33.4156,33.4634,33.32,33.4634,138433.0
2022-05-05 10:15:00,35.0,35.01,34.91,34.97,46790.0,33.4538,33.4634,33.3678,33.4252,46790.0
2022-05-05 10:20:00,34.97,34.99,34.83,34.88,77997.0,33.4252,33.4443,33.2913,33.3391,77997.0
2022-05-05 10:25:00,34.89,34.96,34.86,34.91,55051.0,33.3487,33.4156,33.32,33.3678,55051.0
2022-05-05 10:30:00,34.91,34.94,34.85,34.89,83062.0,33.3678,33.3965,33.3105,33.3487,83062.0
2022-05-05 10:35:00,34.9,35.0,34.89,34.91,92620.0,33.3583,33.4538,33.3487,33.3678,92620.0
2022-05-05 10:40:00,34.91,34.94,34.81,34.92,88327.0,33.3678,33.3965,33.2722,33.3774,88327.0
2022-05-05 10:45:00,34.92,34.93,34.71,34.76,80077.0,33.3774,33.3869,33.1767,33.2244,80077.0
2022-05-05 10:50:00,34.76,34.82,34.7,34.82,68862.0,33.2244,33.2818,33.1671,33.2818,68862.0
2022-05-05 10:55:00,34.83,34.88,34.8,34.86,59313.0,33.2913,33.3391,33.2627,33.32,59313.0
2022-05-05 11:00:00,34.85,34.9,34.75,34.77,54305.0,33.3105,33.3583,33.2149,33.234,54305.0
2022-05-05 11:05:00,34.77,34.8,34.59,34.64,100810.0,33.234,33.2627,33.062,33.1097,100810.0
2022-05-05 11:10:00,34.63,34.63,34.46,34.53,97319.0,33.1002,33.1002,32.9377,33.0046,97319.0
2022-05-05 11:15:00,34.53,34.66,34.47,34.63,101815.0,33.0046,33.1289,32.9473,33.1002,101815.0
2022-05-05 11:20:00,34.62,34.64,34.57,34.58,75408.0,33.0906,33.1097,33.0428,33.0524,75408.0
2022-05-05 11:25:00,34.57,34.62,34.56,34.59,81373.0,33.0428,33.0906,33.0333,33.062,81373.0
2022-05-05 11:30:00,34.58,34.69,34.55,34.62,52161.0,33.0524,33.1575,33.0237,33.0906,52161.0
2022-05-05 11:35:00,34.62,34.74,34.62,34.69,43413.0,33.0906,33.2053,33.0906,33.1575,43413.0
2022-05-05 11:40:00,34.69,34.73,34.63,34.64,65707.0,33.1575,33.1958,33.1002,33.1097,65707.0
2022-05-05 11:45:00,34.64,34.64,34.51,34.57,80902.0,33.1097,33.1097,32.9855,33.0428,80902.0
2022-05-05 11:50:00,34.57,34.58,34.41,34.41,107804.0,33.0428,33.0524,32.8899,32.8899,107804.0
2022-05-05 11:55:00,34.42,34.49,34.41,34.45,60835.0,32.8995,32.9664,32.8899,32.9281,60835.0
2022-05-05 12:00:00,34.45,34.45,34.32,34.44,86436.0,32.9281,32.9281,32.8039,32.9186,86436.0
2022-05-05 12:05:00,34.44,34.51,34.43,34.5,82184.0,32.9186,32.9855,32.909,32.9759,82184.0
2022-05-05 12:10:00,34.49,34.56,34.46,34.52,51559.0,32.9664,33.0333,32.9377,32.995,51559.0
2022-05-05 12:15:00,34.52,34.57,34.46,34.57,78141.0,32.995,33.0428,32.9377,33.0428,78141.0
2022-05-05 12:20:00,34.57,34.63,34.52,34.52,250554.0,33.0428,33.1002,32.995,32.995,250554.0
2022-05-05 12:25:00,34.51,34.62,34.5,34.57,144818.0,32.9855,33.0906,32.9759,33.0428,144818.0
2022-05-05 12:30:00,34.56,34.65,34.55,34.6,60046.0,33.0333,33.1193,33.0237,33.0715,60046.0
2022-05-05 12:35:00,34.6,34.61,34.53,34.57,72836.0,33.0715,33.0811,33.0046,33.0428,72836.0
2022-05-05 12:40:00,34.55,34.57,34.49,34.52,53093.0,33.0237,33.0428,32.9664,32.995,53093.0
2022-05-05 12:45:00,34.52,34.59,34.48,34.57,52696.0,32.995,33.062,32.9568,33.0428,52696.0
2022-05-05 12:50:00,34.57,34.68,34.54,34.67,57689.0,33.0428,33.148,33.0142,33.1384,57689.0
2022-05-05 12:55:00,34.68,34.73,34.66,34.72,52342.0,33.148,33.1958,33.1289,33.1862,52342.0
2022-05-05 13:00:00,34.73,34.87,34.73,34.86,83551.0,33.1958,33.3296,33.1958,33.32,83551.0
2022-05-05 13:05:00,34.87,35.0,34.86,34.96,146485.0,33.3296,33.4538,33.32,33.4156,146485.0
2022-05-05 13:10:00,34.97,34.98,34.78,34.79,115982.0,33.4252,33.4347,33.2436,33.2531,115982.0
2022-05-05 13:15:00,34.8,34.83,34.71,34.77,76825.0,33.2627,33.2913,33.1767,33.234,76825.0
2022-05-05 13:20:00,34.76,34.79,34.72,34.76,56004.0,33.2244,33.2531,33.1862,33.2244,56004.0
2022-05-05 13:25:00,34.76,34.77,34.68,34.75,63031.0,33.2244,33.234,33.148,33.2149,63031.0
2022-05-05 13:30:00,34.74,34.74,34.66,34.73,67214.0,33.2053,33.2053,33.1289,33.1958,67214.0
2022-05-05 13:35:00,34.74,34.84,34.73,34.78,84794.0,33.2053,33.3009,33.1958,33.2436,84794.0
2022-05-05 13:40:00,34.78,34.88,34.74,34.83,78667.0,33.2436,33.3391,33.2053,33.2913,78667.0
2022-05-05 13:45:00,34.82,34.88,34.74,34.74,56715.0,33.2818,33.3391,33.2053,33.2053,56715.0
2022-05-05 13:50:00,34.74,34.75,34.66,34.7,47434.0,33.2053,33.2149,33.1289,33.1671,47434.0
2022-05-05 13:55:00,34.71,34.76,34.65,34.74,58827.0,33.1767,33.2244,33.1193,33.2053,58827.0
2022-05-05 14:00:00,34.74,34.74,34.65,34.71,49106.0,33.2053,33.2053,33.1193,33.1767,49106.0
2022-05-05 14:05:00,34.72,34.79,34.68,34.77,54280.0,33.1862,33.2531,33.148,33.234,54280.0
2022-05-05 14:10:00,34.78,34.81,34.72,34.78,60241.0,33.2436,33.2722,33.1862,33.2436,60241.0
2022-05-05 14:15:00,34.77,34.92,34.77,34.91,70518.0,33.234,33.3774,33.234,33.3678,70518.0
2022-05-05 14:20:00,34.92,34.93,34.76,34.77,74432.0,33.3774,33.3869,33.2244,33.234,74432.0
2022-05-05 14:25:00,34.79,34.83,34.7,34.7,85927.0,33.2531,33.2913,33.1671,33.1671,85927.0
2022-05-05 14:30:00,34.71,34.75,34.64,34.66,58177.0,33.1767,33.2149,33.1097,33.1289,58177.0
2022-05-05 14:35:00,34.65,34.69,34.61,34.68,82592.0,33.1193,33.1575,33.0811,33.148,82592.0
2022-05-05 14:40:00,34.67,34.71,34.65,34.7,57554.0,33.1384,33.1767,33.1193,33.1671,57554.0
2022-05-05 14:45:00,34.71,34.77,34.7,34.75,80953.0,33.1767,33.234,33.1671,33.2149,80953.0
2022-05-05 14:50:00,34.75,34.85,34.74,34.76,68650.0,33.2149,33.3105,33.2053,33.2244,68650.0
2022-05-05 14:55:00,34.76,34.78,34.73,34.76,59744.0,33.2244,33.2436,33.1958,33.2244,59744.0
2022-05-05 15:00:00,34.76,34.78,34.63,34.66,122995.0,33.2244,33.2436,33.1002,33.1289,122995.0
2022-05-05 15:05:00,34.65,34.69,34.6,34.66,83780.0,33.1193,33.1575,33.0715,33.1289,83780.0
2022-05-05 15:10:00,34.66,34.66,34.52,34.53,101956.0,33.1289,33.1289,32.995,33.0046,101956.0
2022-05-05 15:15:00,34.52,34.57,34.51,34.55,112513.0,32.995,33.0428,32.9855,33.0237,112513.0
2022-05-05 15:20:00,34.55,34.55,34.46,34.48,125787.0,33.0237,33.0237,32.9377,32.9568,125787.0
2022-05-05 15:25:00,34.47,34.54,34.42,34.46,172954.0,32.9473,33.0142,32.8995,32.9377,172954.0
2022-05-05 15:30:00,34.45,34.53,34.41,34.51,149720.0,32.9281,33.0046,32.8899,32.9855,149720.0
2022-05-05 15:35:00,34.51,34.57,34.46,34.52,178173.0,32.9855,33.0428,32.9377,32.995,178173.0
2022-05-05 15:40:00,34.54,34.58,34.5,34.53,219026.0,33.0142,33.0524,32.9759,33.0046,219026.0
2022-05-05 15:45:00,34.53,34.57,34.43,34.44,511493.0,33.0046,33.0428,32.909,32.9186,511493.0
2022-05-05 15:50:00,34.45,34.71,34.45,34.5,1010338.0,32.9281,33.1767,32.9281,32.9759,1010338.0
2022-05-05 15:55:00,34.5,34.67,34.5,34.66,1439672.0,32.9759,33.1384,32.9759,33.1289,1439672.0
2022-05-06 09:30:00,34.74,34.75,34.34,34.36,191877.0,33.2053,33.2149,32.823,32.8421,191877.0
2022-05-06 09:35:00,34.34,34.36,34.12,34.13,127783.0,32.823,32.8421,32.6127,32.6223,127783.0
2022-05-06 09:40:00,34.13,34.2,33.88,33.95,159179.0,32.6223,32.6892,32.3833,32.4502,159179.0
2022-05-06 09:45:00,33.95,33.98,33.69,33.85,148862.0,32.4502,32.4789,32.2017,32.3546,148862.0
2022-05-06 09:50:00,33.84,33.9,33.72,33.78,128340.0,32.3451,32.4024,32.2304,32.2877,128340.0
2022-05-06 09:55:00,33.78,33.88,33.72,33.84,437908.0,32.2877,32.3833,32.2304,32.3451,437908.0
2022-05-06 10:00:00,33.84,34.06,33.83,34.06,445073.0,32.3451,32.5554,32.3355,32.5554,445073.0
2022-05-06 10:05:00,34.07,34.23,34.07,34.15,377762.0,32.5649,32.7179,32.5649,32.6414,377762.0
2022-05-06 10:10:00,34.14,34.3,34.13,34.26,366048.0,32.6318,32.7848,32.6223,32.7465,366048.0
2022-05-06 10:15:00,34.25,34.56,34.25,34.51,243726.0,32.737,33.0333,32.737,32.9855,243726.0
2022-05-06 10:20:00,34.52,34.62,34.45,34.57,417573.0,32.995,33.0906,32.9281,33.0428,417573.0
2022-05-06 10:25:00,34.57,34.62,34.39,34.4,489700.0,33.0428,33.0906,32.8708,32.8803,489700.0
2022-05-06 10:30:00,34.41,34.58,34.4,34.4,524810.0,32.8899,33.0524,32.8803,32.8803,524810.0
2022-05-06 10:35:00,34.4,34.47,34.29,34.46,230480.0,32.8803,32.9473,32.7752,32.9377,230480.0
2022-05-06 10:40:00,34.47,34.59,34.4,34.54,321618.0,32.9473,33.062,32.8803,33.0142,321618.0
2022-05-06 10:45:00,34.53,34.81,34.52,34.78,319775.0,33.0046,33.2722,32.995,33.2436,319775.0
2022-05-06 10:50:00,34.79,34.84,34.71,34.81,638933.0,33.2531,33.3009,33.1767,33.2722,638933.0
2022-05-06 10:55:00,34.81,34.91,34.76,34.83,399416.0,33.2722,33.3678,33.2244,33.2913,399416.0
2022-05-06 11:00:00,34.82,34.85,34.72,34.77,632461.0,33.2818,33.3105,33.1862,33.234,632461.0
2022-05-06 11:05:00,34.77,34.85,34.73,34.8,310466.0,33.234,33.3105,33.1958,33.2627,310466.0
2022-05-06 11:10:00,34.8,34.85,34.68,34.84,132283.0,33.2627,33.3105,33.148,33.3009,132283.0
2022-05-06 11:15:00,34.84,34.98,34.8,34.83,293438.0,33.3009,33.4347,33.2627,33.2913,293438.0
2022-05-06 11:20:00,34.83,34.95,34.78,34.94,152766.0,33.2913,33.406,33.2436,33.3965,152766.0
2022-05-06 11:25:00,34.93,35.02,34.92,34.99,692725.0,33.3869,33.473,33.3774,33.4443,692725.0
2022-05-06 11:30:00,35.0,35.02,34.74,34.8,424605.0,33.4538,33.473,33.2053,33.2627,424605.0
2022-05-06 11:35:00,34.8,34.91,34.74,34.78,1457189.0,33.2627,33.3678,33.2053,33.2436,1457189.0
2022-05-06 11:40:00,34.78,34.82,34.66,34.82,213651.0,33.2436,33.2818,33.1289,33.2818,213651.0
2022-05-06 11:45:00,34.81,34.84,34.66,34.77,248092.0,33.2722,33.3009,33.1289,33.234,248092.0
2022-05-06 11:50:00,34.77,34.81,34.63,34.65,119294.0,33.234,33.2722,33.1002,33.1193,119294.0
2022-05-06 11:55:00,34.64,34.69,34.54,34.61,135891.0,33.1097,33.1575,33.0142,33.0811,135891.0
2022-05-06 12:00:00,34.61,34.72,34.6,34.69,125427.0,33.0811,33.1862,33.0715,33.1575,125427.0
2022-05-06 12:05:00,34.68,34.78,34.67,34.69,132154.0,33.148,33.2436,33.1384,33.1575,132154.0
2022-05-06 12:10:00,34.69,34.69,34.51,34.53,101840.0,33.1575,33.1575,32.9855,33.0046,101840.0
2022-05-06 12:15:00,34.53,34.58,34.5,34.51,192396.0,33.0046,33.0524,32.9759,32.9855,192396.0
2022-05-06 12:20:00,34.51,34.66,34.5,34.61,116720.0,32.9855,33.1289,32.9759,33.0811,116720.0
2022-05-06 12:25:00,34.61,34.69,34.6,34.66,114872.0,33.0811,33.1575,33.0715,33.1289,114872.0
2022-05-06 12:30:00,34.66,34.79,34.6,34.79,103490.0,33.1289,33.2531,33.0715,33.2531,103490.0
2022-05-06 12:35:00,34.79,34.83,34.63,34.72,109744.0,33.2531,33.2913,33.1002,33.1862,109744.0
2022-05-06 12:40:00,34.73,34.79,34.69,34.77,73380.0,33.1958,33.2531,33.1575,33.234,73380.0
2022-05-06 12:45:00,34.79,34.9,34.78,34.82,183634.0,33.2531,33.3583,33.2436,33.2818,183634.0
2022-05-06 12:50:00,34.81,34.87,34.74,34.86,152078.0,33.2722,33.3296,33.2053,33.32,152078.0
2022-05-06 12:55:00,34.85,35.04,34.85,35.0,185977.0,33.3105,33.4921,33.3105,33.4538,185977.0
2022-05-06 13:00:00,35.0,35.01,34.93,35.01,106742.0,33.4538,33.4634,33.3869,33.4634,106742.0
2022-05-06 13:05:00,35.01,35.01,34.89,34.97,108816.0,33.4634,33.4634,33.3487,33.4252,108816.0
2022-05-06 13:10:00,34.97,35.01,34.94,34.96,63082.0,33.4252,33.4634,33.3965,33.4156,63082.0
2022-05-06 13:15:00,34.97,34.98,34.76,34.77,180208.0,33.4252,33.4347,33.2244,33.234,180208.0
2022-05-06 13:20:00,34.76,34.87,34.73,34.83,126228.0,33.2244,33.3296,33.1958,33.2913,126228.0
2022-05-06 13:25:00,34.82,34.87,34.76,34.83,61883.0,33.2818,33.3296,33.2244,33.2913,61883.0
2022-05-06 13:30:00,34.82,34.91,34.81,34.87,64457.0,33.2818,33.3678,33.2722,33.3296,64457.0
2022-05-06 13:35:00,34.87,34.91,34.74,34.76,89770.0,33.3296,33.3678,33.2053,33.2244,89770.0
2022-05-06 13:40:00,34.76,34.81,34.72,34.8,95465.0,33.2244,33.2722,33.1862,33.2627,95465.0
2022-05-06 13:45:00,34.79,34.81,34.67,34.68,201888.0,33.2531,33.2722,33.1384,33.148,201888.0
2022-05-06 13:50:00,34.68,34.7,34.62,34.62,340069.0,33.148,33.1671,33.0906,33.0906,340069.0
2022-05-06 13:55:00,34.61,34.63,34.58,34.61,79369.0,33.0811,33.1002,33.0524,33.0811,79369.0
2022-05-06 14:00:00,34.61,34.65,34.56,34.56,175260.0,33.0811,33.1193,33.0333,33.0333,175260.0
2022-05-06 14:05:00,34.56,34.56,34.49,34.5,103713.0,33.0333,33.0333,32.9664,32.9759,103713.0
2022-05-06 14:10:00,34.5,34.61,34.5,34.61,163721.0,32.9759,33.0811,32.9759,33.0811,163721.0
2022-05-06 14:15:00,34.61,34.63,34.54,34.54,135862.0,33.0811,33.1002,33.0142,33.0142,135862.0
2022-05-06 14:20:00,34.54,34.54,34.48,34.49,98871.0,33.0142,33.0142,32.9568,32.9664,98871.0
2022-05-06 14:25:00,34.48,34.51,34.42,34.46,86450.0,32.9568,32.9855,32.8995,32.9377,86450.0
2022-05-06 14:30:00,34.46,34.49,34.4,34.45,95339.0,32.9377,32.9664,32.8803,32.9281,95339.0
2022-05-06 14:35:00,34.45,34.48,34.43,34.45,67279.0,32.9281,32.9568,32.909,32.9281,67279.0
2022-05-06 14:40:00,34.46,34.5,34.45,34.45,81687.0,32.9377,32.9759,32.9281,32.9281,81687.0
2022-05-06 14:45:00,34.45,34.54,34.43,34.51,81072.0,32.9281,33.0142,32.909,32.9855,81072.0
2022-05-06 14:50:00,34.5,34.61,34.5,34.58,135715.0,32.9759,33.0811,32.9759,33.0524,135715.0
2022-05-06 14:55:00,34.59,34.6,34.45,34.48,212632.0,33.062,33.0715,32.9281,32.9568,212632.0
2022-05-06 15:00:00,34.48,34.52,34.41,34.48,129119.0,32.9568,32.995,32.8899,32.9568,129119.0
2022-05-06 15:05:00,34.47,34.49,34.4,34.41,147662.0,32.9473,32.9664,32.8803,32.8899,147662.0
2022-05-06 15:10:00,34.42,34.46,34.39,34.41,79065.0,32.8995,32.9377,32.8708,32.8899,79065.0
2022-05-06 15:15:00,34.4,34.44,34.35,34.44,343311.0,32.8803,32.9186,32.8326,32.9186,343311.0
2022-05-06 15:20:00,34.45,34.45,34.34,34.38,86185.0,32.9281,32.9281,32.823,32.8612,86185.0
2022-05-06 15:25:00,34.39,34.48,34.36,34.48,166022.0,32.8708,32.9568,32.8421,32.9568,166022.0
2022-05-06 15:30:00,34.47,34.58,34.46,34.56,206578.0,32.9473,33.0524,32.9377,33.0333,206578.0
2022-05-06 15:35:00,34.55,34.72,34.54,34.7,294179.0,33.0237,33.1862,33.0142,33.1671,294179.0
2022-05-06 15:40:00,34.7,34.73,34.66,34.68,241515.0,33.1671,33.1958,33.1289,33.148,241515.0
2022-05-06 15:45:00,34.68,34.81,34.64,34.76,339391.0,33.148,33.2722,33.1097,33.2244,339391.0
2022-05-06 15:50:00,34.76,34.83,34.72,34.78,495362.0,33.2244,33.2913,33.1862,33.2436,495362.0
2022-05-06 15:55:00,34.77,34.83,34.73,34.78,1186223.0,33.234,33.2913,33.1958,33.2436,1186223.0
2022-05-09 09:30:00,34.46,34.48,34.23,34.32,233981.0,32.9377,32.9568,32.7179,32.8039,233981.0
2022-05-09 09:35:00,34.33,34.45,34.26,34.35,100233.0,32.8134,32.9281,32.7465,32.8326,100233.0
2022-05-09 09:40:00,34.35,34.36,34.17,34.25,213440.0,32.8326,32.8421,32.6605,32.737,213440.0
2022-05-09 09:45:00,34.24,34.24,34.01,34.17,116854.0,32.7274,32.7274,32.5076,32.6605,116854.0
2022-05-09 09:50:00,34.17,34.48,34.1,34.41,131999.0,32.6605,32.9568,32.5936,32.8899,131999.0
2022-05-09 09:55:00,34.4,34.45,34.35,34.45,119793.0,32.8803,32.9281,32.8326,32.9281,119793.0
2022-05-09 10:00:00,34.45,34.55,34.37,34.43,125170.0,32.9281,33.0237,32.8517,32.909,125170.0
2022-05-09 10:05:00,34.43,34.45,34.28,34.3,84758.0,32.909,32.9281,32.7656,32.7848,84758.0
2022-05-09 10:10:00,34.3,34.52,34.29,34.46,100649.0,32.7848,32.995,32.7752,32.9377,100649.0
2022-05-09 10:15:00,34.45,34.48,34.33,34.33,105424.0,32.9281,32.9568,32.8134,32.8134,105424.0
2022-05-09 10:20:00,34.34,34.41,34.3,34.3,70129.0,32.823,32.8899,32.7848,32.7848,70129.0
2022-05-09 10:25:00,34.3,34.4,34.29,34.33,156444.0,32.7848,32.8803,32.7752,32.8134,156444.0
2022-05-09 10:30:00,34.32,34.36,34.28,34.34,128602.0,32.8039,32.8421,32.7656,32.823,128602.0
2022-05-09 10:35:00,34.34,34.36,34.23,34.23,93367.0,32.823,32.8421,32.7179,32.7179,93367.0
2022-05-09 10:40:00,34.24,34.33,34.23,34.3,141823.0,32.7274,32.8134,32.7179,32.7848,141823.0
2022-05-09 10:45:00,34.3,34.35,34.27,34.33,183363.0,32.7848,32.8326,32.7561,32.8134,183363.0
2022-05-09 10:50:00,34.33,34.38,34.17,34.17,175934.0,32.8134,32.8612,32.6605,32.6605,175934.0
2022-05-09 10:55:00,34.17,34.21,34.13,34.17,138467.0,32.6605,32.6987,32.6223,32.6605,138467.0
2022-05-09 11:00:00,34.16,34.23,34.14,34.2,170472.0,32.6509,32.7179,32.6318,32.6892,170472.0
2022-05-09 11:05:00,34.2,34.2,34.11,34.16,98876.0,32.6892,32.6892,32.6032,32.6509,98876.0
2022-05-09 11:10:00,34.15,34.19,34.1,34.14,104420.0,32.6414,32.6796,32.5936,32.6318,104420.0
2022-05-09 11:15:00,34.13,34.22,34.13,34.18,92253.0,32.6223,32.7083,32.6223,32.6701,92253.0
2022-05-09 11:20:00,34.17,34.18,34.13,34.13,66959.0,32.6605,32.6701,32.6223,32.6223,66959.0
2022-05-09 11:25:00,34.13,34.14,34.06,34.08,89892.0,32.6223,32.6318,32.5554,32.5745,89892.0
2022-05-09 11:30:00,34.08,34.11,34.04,34.1,106038.0,32.5745,32.6032,32.5362,32.5936,106038.0
2022-05-09 11:35:00,34.1,34.19,34.05,34.18,126321.0,32.5936,32.6796,32.5458,32.6701,126321.0
2022-05-09 11:40:00,34.17,34.2,34.1,34.14,126974.0,32.6605,32.6892,32.5936,32.6318,126974.0
2022-05-09 11:45:00,34.14,34.17,34.07,34.08,102013.0,32.6318,32.6605,32.5649,32.5745,102013.0
2022-05-09 11:50:00,34.09,34.14,34.07,34.13,164663.0,32.584,32.6318,32.5649,32.6223,164663.0
2022-05-09 11:55:00,34.13,34.14,34.07,34.09,138283.0,32.6223,32.6318,32.5649,32.584,138283.0
2022-05-09 12:00:00,34.09,34.11,34.01,34.03,121038.0,32.584,32.6032,32.5076,32.5267,121038.0
2022-05-09 12:05:00,34.04,34.22,34.01,34.16,220833.0,32.5362,32.7083,32.5076,32.6509,220833.0
2022-05-09 12:10:00,34.16,34.25,34.16,34.23,133848.0,32.6509,32.737,32.6509,32.7179,133848.0
2022-05-09 12:15:00,34.23,34.3,34.2,34.22,147201.0,32.7179,32.7848,32.6892,32.7083,147201.0
2022-05-09 12:20:00,34.22,34.26,34.19,34.23,88950.0,32.7083,32.7465,32.6796,32.7179,88950.0
2022-05-09 12:25:00,34.23,34.26,34.13,34.19,127793.0,32.7179,32.7465,32.6223,32.6796,127793.0
2022-05-09 12:30:00,34.19,34.2,34.11,34.13,129067.0,32.6796,32.6892,32.6032,32.6223,129067.0
2022-05-09 12:35:00,34.13,34.15,34.02,34.04,98278.0,32.6223,32.6414,32.5171,32.5362,98278.0
2022-05-09 12:40:00,34.03,34.05,33.98,33.99,64435.0,32.5267,32.5458,32.4789,32.4885,64435.0
2022-05-09 12:45:00,33.99,33.99,33.9,33.93,194280.0,32.4885,32.4885,32.4024,32.4311,194280.0
2022-05-09 12:50:00,33.92,33.96,33.9,33.91,220241.0,32.4215,32.4598,32.4024,32.412,220241.0
2022-05-09 12:55:00,33.91,33.95,33.9,33.94,100380.0,32.412,32.4502,32.4024,32.4407,100380.0
2022-05-09 13:00:00,33.94,33.97,33.9,33.94,105427.0,32.4407,32.4693,32.4024,32.4407,105427.0
2022-05-09 13:05:00,33.94,33.99,33.91,33.96,135264.0,32.4407,32.4885,32.412,32.4598,135264.0
2022-05-09 13:10:00,33.95,33.96,33.87,33.88,114649.0,32.4502,32.4598,32.3738,32.3833,114649.0
2022-05-09 13:15:00,33.88,33.96,33.87,33.95,123188.0,32.3833,32.4598,32.3738,32.4502,123188.0
2022-05-09 13:20:00,33.95,33.98,33.9,33.97,141633.0,32.4502,32.4789,32.4024,32.4693,141633.0
2022-05-09 13:25:00,33.98,34.03,33.95,34.0,175041.0,32.4789,32.5267,32.4502,32.498,175041.0
2022-05-09 13:30:00,34.0,34.06,33.93,33.95,132809.0,32.498,32.5554,32.4311,32.4502,132809.0
2022-05-09 13:35:00,33.94,33.95,33.87,33.91,132396.0,32.4407,32.4502,32.3738,32.412,132396.0
2022-05-09 13:40:00,33.91,34.04,33.9,34.02,225276.0,32.412,32.5362,32.4024,32.5171,225276.0
2022-05-09 13:45:00,34.03,34.06,33.96,33.98,83539.0,32.5267,32.5554,32.4598,32.4789,83539.0
2022-05-09 13:50:00,33.98,33.98,33.85,33.87,103162.0,32.4789,32.4789,32.3546,32.3738,103162.0
2022-05-09 13:55:00,33.88,33.96,33.85,33.95,90605.0,32.3833,32.4598,32.3546,32.4502,90605.0
2022-05-09 14:00:00,33.95,34.03,33.94,34.01,86968.0,32.4502,32.5267,32.4407,32.5076,86968.0
2022-05-09 14:05:00,34.01,34.04,33.93,33.98,114686.0,32.5076,32.5362,32.4311,32.4789,114686.0
2022-05-09 14:10:00,33.98,34.02,33.94,33.96,192990.0,32.4789,32.5171,32.4407,32.4598,192990.0
2022-05-09 14:15:00,33.97,34.02,33.94,34.02,108630.0,32.4693,32.5171,32.4407,32.5171,108630.0
2022-05-09 14:20:00,34.01,34.01,33.94,33.97,112440.0,32.5076,32.5076,32.4407,32.4693,112440.0
2022-05-09 14:25:00,33.96,33.98,33.89,33.95,180605.0,32.4598,32.4789,32.3929,32.4502,180605.0
2022-05-09 14:30:00,33.95,33.95,33.84,33.9,169370.0,32.4502,32.4502,32.3451,32.4024,169370.0
2022-05-09 14:35:00,33.9,33.97,33.88,33.89,140893.0,32.4024,32.4693,32.3833,32.3929,140893.0
2022-05-09 14:40:00,33.88,33.92,33.86,33.88,81201.0,32.3833,32.4215,32.3642,32.3833,81201.0
2022-05-09 14:45:00,33.89,33.98,33.85,33.87,94966.0,32.3929,32.4789,32.3546,32.3738,94966.0
2022-05-09 14:50:00,33.86,33.93,33.83,33.91,166123.0,32.3642,32.4311,32.3355,32.412,166123.0
2022-05-09 14:55:00,33.91,33.98,33.9,33.93,155362.0,32.412,32.4789,32.4024,32.4311,155362.0
2022-05-09 15:00:00,33.93,33.99,33.87,33.89,138098.0,32.4311,32.4885,32.3738,32.3929,138098.0
2022-05-09 15:05:00,33.88,33.98,33.84,33.87,142708.0,32.3833,32.4789,32.3451,32.3738,142708.0
2022-05-09 15:10:00,33.86,33.97,33.84,33.94,188784.0,32.3642,32.4693,32.3451,32.4407,188784.0
2022-05-09 15:15:00,33.94,33.96,33.83,33.86,142623.0,32.4407,32.4598,32.3355,32.3642,142623.0
2022-05-09 15:20:00,33.86,33.86,33.67,33.68,293965.0,32.3642,32.3642,32.1826,32.1922,293965.0
2022-05-09 15:25:00,33.68,33.72,33.66,33.7,319002.0,32.1922,32.2304,32.173,32.2113,319002.0
2022-05-09 15:30:00,33.69,33.7,33.6,33.66,446146.0,32.2017,32.2113,32.1157,32.173,446146.0
2022-05-09 15:35:00,33.66,33.7,33.64,33.67,471907.0,32.173,32.2113,32.1539,32.1826,471907.0
2022-05-09 15:40:00,33.68,33.69,33.62,33.64,504615.0,32.1922,32.2017,32.1348,32.1539,504615.0
2022-05-09 15:45:00,33.64,33.66,33.56,33.58,469547.0,32.1539,32.173,32.0775,32.0966,469547.0
2022-05-09 15:50:00,33.58,33.59,33.48,33.51,775345.0,32.0966,32.1061,32.001,32.0297,775345.0
2022-05-09 15:55:00,33.51,33.7,33.51,33.63,959250.0,32.0297,32.2113,32.0297,32.1444,959250.0
2022-05-10 09:30:00,34.06,34.07,33.82,33.88,319436.0,32.5554,32.5649,32.326,32.3833,319436.0
2022-05-10 09:35:00,33.86,33.89,33.6,33.65,193383.0,32.3642,32.3929,32.1157,32.1635,193383.0
2022-05-10 09:40:00,33.65,33.67,33.55,33.59,179442.0,32.1635,32.1826,32.0679,32.1061,179442.0
2022-05-10 09:45:00,33.59,33.59,33.28,33.31,332113.0,32.1061,32.1061,31.8098,31.8385,332113.0
2022-05-10 09:50:00,33.3,33.37,33.2,33.25,335199.0,31.8289,31.8958,31.7334,31.7811,335199.0
2022-05-10 09:55:00,33.24,33.39,33.22,33.31,785430.0,31.7716,31.915,31.7525,31.8385,785430.0
2022-05-10 10:00:00,33.32,33.32,33.1,33.25,235741.0,31.8481,31.8481,31.6378,31.7811,235741.0
2022-05-10 10:05:00,33.24,33.29,33.18,33.2,180043.0,31.7716,31.8194,31.7142,31.7334,180043.0
2022-05-10 10:10:00,33.21,33.29,33.12,33.16,192598.0,31.7429,31.8194,31.6569,31.6951,192598.0
2022-05-10 10:15:00,33.17,33.25,33.09,33.15,178244.0,31.7047,31.7811,31.6282,31.6856,178244.0
2022-05-10 10:20:00,33.14,33.2,33.06,33.15,148297.0,31.676,31.7334,31.5995,31.6856,148297.0
2022-05-10 10:25:00,33.15,33.16,33.03,33.12,149882.0,31.6856,31.6951,31.5709,31.6569,149882.0
2022-05-10 10:30:00,33.11,33.13,32.96,33.04,178958.0,31.6473,31.6664,31.504,31.5804,178958.0
2022-05-10 10:35:00,33.04,33.05,32.83,32.84,232375.0,31.5804,31.59,31.3797,31.3893,232375.0
2022-05-10 10:40:00,32.84,32.88,32.67,32.83,383443.0,31.3893,31.4275,31.2268,31.3797,383443.0
2022-05-10 10:45:00,32.82,32.83,32.56,32.66,177935.0,31.3701,31.3797,31.1216,31.2172,177935.0
2022-05-10 10:50:00,32.66,32.77,32.59,32.76,266920.0,31.2172,31.3224,31.1503,31.3128,266920.0
2022-05-10 10:55:00,32.76,32.84,32.68,32.79,208754.0,31.3128,31.3893,31.2363,31.3415,208754.0
2022-05-10 11:00:00,32.79,32.86,32.75,32.81,207060.0,31.3415,31.4084,31.3032,31.3606,207060.0
2022-05-10 11:05:00,32.82,32.82,32.69,32.78,177431.0,31.3701,31.3701,31.2459,31.3319,177431.0
2022-05-10 11:10:00,32.78,32.84,32.72,32.8,298811.0,31.3319,31.3893,31.2746,31.351,298811.0
2022-05-10 11:15:00,32.79,32.94,32.78,32.92,248033.0,31.3415,31.4848,31.3319,31.4657,248033.0
2022-05-10 11:20:00,32.93,32.94,32.87,32.88,145128.0,31.4753,31.4848,31.4179,31.4275,145128.0
2022-05-10 11:25:00,32.88,32.92,32.81,32.91,218426.0,31.4275,31.4657,31.3606,31.4562,218426.0
2022-05-10 11:30:00,32.91,32.98,32.85,32.91,198685.0,31.4562,31.5231,31.3988,31.4562,198685.0
2022-05-10 11:35:00,32.91,33.04,32.89,33.02,228886.0,31.4562,31.5804,31.4371,31.5613,228886.0
2022-05-10 11:40:00,33.02,33.06,32.96,33.03,114194.0,31.5613,31.5995,31.504,31.5709,114194.0
2022-05-10 11:45:00,33.03,33.03,32.89,32.92,277633.0,31.5709,31.5709,31.4371,31.4657,277633.0
2022-05-10 11:50:00,32.92,32.95,32.83,32.93,111151.0,31.4657,31.4944,31.3797,31.4753,111151.0
2022-05-10 11:55:00,32.94,33.01,32.83,32.96,181148.0,31.4848,31.5518,31.3797,31.504,181148.0
2022-05-10 12:00:00,32.96,33.09,32.93,33.08,121115.0,31.504,31.6282,31.4753,31.6187,121115.0
2022-05-10 12:05:00,33.08,33.08,32.9,32.91,145275.0,31.6187,31.6187,31.4466,31.4562,145275.0
2022-05-10 12:10:00,32.91,32.98,32.88,32.9,124114.0,31.4562,31.5231,31.4275,31.4466,124114.0
2022-05-10 12:15:00,32.9,32.98,32.79,32.83,119290.0,31.4466,31.5231,31.3415,31.3797,119290.0
2022-05-10 12:20:00,32.82,32.88,32.79,32.82,172984.0,31.3701,31.4275,31.3415,31.3701,172984.0
2022-05-10 12:25:00,32.83,32.86,32.79,32.82,145038.0,31.3797,31.4084,31.3415,31.3701,145038.0
2022-05-10 12:30:00,32.82,32.87,32.69,32.76,190884.0,31.3701,31.4179,31.2459,31.3128,190884.0
2022-05-10 12:35:00,32.75,32.85,32.74,32.8,137618.0,31.3032,31.3988,31.2937,31.351,137618.0
2022-05-10 12:40:00,32.8,32.88,32.78,32.82,118504.0,31.351,31.4275,31.3319,31.3701,118504.0
2022-05-10 12:45:00,32.82,32.9,32.79,32.85,133804.0,31.3701,31.4466,31.3415,31.3988,133804.0
2022-05-10 12:50:00,32.85,32.85,32.68,32.72,139042.0,31.3988,31.3988,31.2363,31.2746,139042.0
2022-05-10 12:55:00,32.72,32.8,32.7,32.75,144447.0,31.2746,31.351,31.2554,31.3032,144447.0
2022-05-10 13:00:00,32.75,32.94,32.73,32.92,148232.0,31.3032,31.4848,31.2841,31.4657,148232.0
2022-05-10 13:05:00,32.91,32.99,32.91,32.97,129599.0,31.4562,31.5326,31.4562,31.5135,129599.0
2022-05-10 13:10:00,32.97,32.98,32.87,32.91,102822.0,31.5135,31.5231,31.4179,31.4562,102822.0
2022-05-10 13:15:00,32.91,32.94,32.83,32.89,111668.0,31.4562,31.4848,31.3797,31.4371,111668.0
2022-05-10 13:20:00,32.89,32.91,32.81,32.87,118719.0,31.4371,31.4562,31.3606,31.4179,118719.0
2022-05-10 13:25:00,32.88,33.0,32.85,32.98,105377.0,31.4275,31.5422,31.3988,31.5231,105377.0
2022-05-10 13:30:00,32.99,33.08,32.97,33.06,408531.0,31.5326,31.6187,31.5135,31.5995,408531.0
2022-05-10 13:35:00,33.06,33.16,33.05,33.12,345569.0,31.5995,31.6951,31.59,31.6569,345569.0
2022-05-10 13:40:00,33.13,33.14,33.06,33.13,157381.0,31.6664,31.676,31.5995,31.6664,157381.0
2022-05-10 13:45:00,33.13,33.23,33.11,33.18,117863.0,31.6664,31.762,31.6473,31.7142,117863.0
2022-05-10 13:50:00,33.18,33.18,33.06,33.1,153343.0,31.7142,31.7142,31.5995,31.6378,153343.0
2022-05-10 13:55:00,33.11,33.19,33.07,33.18,173092.0,31.6473,31.7238,31.6091,31.7142,173092.0
2022-05-10 14:00:00,33.18,33.2,33.11,33.18,153875.0,31.7142,31.7334,31.6473,31.7142,153875.0
2022-05-10 14:05:00,33.18,33.18,33.07,33.1,189801.0,31.7142,31.7142,31.6091,31.6378,189801.0
2022-05-10 14:10:00,33.09,33.22,33.08,33.2,171969.0,31.6282,31.7525,31.6187,31.7334,171969.0
2022-05-10 14:15:00,33.2,33.2,32.99,33.13,163108.0,31.7334,31.7334,31.5326,31.6664,163108.0
2022-05-10 14:20:00,33.14,33.15,33.01,33.02,105684.0,31.676,31.6856,31.5518,31.5613,105684.0
2022-05-10 14:25:00,33.03,33.05,32.96,33.01,94648.0,31.5709,31.59,31.504,31.5518,94648.0
2022-05-10 14:30:00,33.02,33.05,33.0,33.05,81378.0,31.5613,31.59,31.5422,31.59,81378.0
2022-05-10 14:35:00,33.04,33.13,33.04,33.08,82962.0,31.5804,31.6664,31.5804,31.6187,82962.0
2022-05-10 14:40:00,33.08,33.23,33.04,33.21,139402.0,31.6187,31.762,31.5804,31.7429,139402.0
2022-05-10 14:45:00,33.21,33.22,33.0,33.09,142058.0,31.7429,31.7525,31.5422,31.6282,142058.0
2022-05-10 14:50:00,33.09,33.13,33.02,33.1,166071.0,31.6282,31.6664,31.5613,31.6378,166071.0
2022-05-10 14:55:00,33.11,33.11,32.99,33.05,120164.0,31.6473,31.6473,31.5326,31.59,120164.0
2022-05-10 15:00:00,33.05,33.14,33.02,33.11,206601.0,31.59,31.676,31.5613,31.6473,206601.0
2022-05-10 15:05:00,33.11,33.18,33.07,33.07,184758.0,31.6473,31.7142,31.6091,31.6091,184758.0
2022-05-10 15:10:00,33.07,33.14,33.05,33.1,210668.0,31.6091,31.676,31.59,31.6378,210668.0
2022-05-10 15:15:00,33.1,33.19,33.02,33.13,537854.0,31.6378,31.7238,31.5613,31.6664,537854.0
2022-05-10 15:20:00,33.12,33.14,33.01,33.02,165617.0,31.6569,31.676,31.5518,31.5613,165617.0
2022-05-10 15:25:00,33.02,33.06,32.97,33.02,180489.0,31.5613,31.5995,31.5135,31.5613,180489.0
2022-05-10 15:30:00,33.02,33.04,32.94,33.0,297210.0,31.5613,31.5804,31.4848,31.5422,297210.0
2022-05-10 15:35:00,33.0,33.01,32.93,32.94,253649.0,31.5422,31.5518,31.4753,31.4848,253649.0
2022-05-10 15:40:00,32.93,32.94,32.87,32.88,354049.0,31.4753,31.4848,31.4179,31.4275,354049.0
2022-05-10 15:45:00,32.88,33.0,32.86,32.94,511835.0,31.4275,31.5422,31.4084,31.4848,511835.0
2022-05-10 15:50:00,32.94,32.94,32.82,32.9,955553.0,31.4848,31.4848,31.3701,31.4466,955553.0
2022-05-10 15:55:00,32.89,32.9,32.65,32.76,2504157.0,31.4371,31.4466,31.2077,31.3128,2504157.0
2022-05-11 09:30:00,32.72,33.01,32.72,32.83,366656.0,31.2746,31.5518,31.2746,31.3797,366656.0
2022-05-11 09:35:00,32.83,32.99,32.73,32.93,158595.0,31.3797,31.5326,31.2841,31.4753,158595.0
2022-05-11 09:40:00,32.91,33.24,32.81,33.22,318940.0,31.4562,31.7716,31.3606,31.7525,318940.0
2022-05-11 09:45:00,33.23,33.45,33.16,33.32,284423.0,31.762,31.9723,31.6951,31.8481,284423.0
2022-05-11 09:50:00,33.31,33.34,33.22,33.31,156011.0,31.8385,31.8672,31.7525,31.8385,156011.0
2022-05-11 09:55:00,33.3,33.37,33.23,33.36,128306.0,31.8289,31.8958,31.762,31.8863,128306.0
2022-05-11 10:00:00,33.35,33.47,33.26,33.47,170705.0,31.8767,31.9914,31.7907,31.9914,170705.0
2022-05-11 10:05:00,33.47,33.49,33.29,33.31,185887.0,31.9914,32.0105,31.8194,31.8385,185887.0
2022-05-11 10:10:00,33.31,33.42,33.26,33.33,142263.0,31.8385,31.9436,31.7907,31.8576,142263.0
2022-05-11 10:15:00,33.33,33.46,33.27,33.45,163844.0,31.8576,31.9819,31.8003,31.9723,163844.0
2022-05-11 10:20:00,33.45,33.61,33.41,33.59,229032.0,31.9723,32.1252,31.9341,32.1061,229032.0
2022-05-11 10:25:00,33.59,33.62,33.5,33.57,114989.0,32.1061,32.1348,32.0201,32.087,114989.0
2022-05-11 10:30:00,33.57,33.6,33.46,33.53,155035.0,32.087,32.1157,31.9819,32.0488,155035.0
2022-05-11 10:35:00,33.54,33.59,33.43,33.57,145333.0,32.0583,32.1061,31.9532,32.087,145333.0
2022-05-11 10:40:00,33.57,33.75,33.56,33.74,279180.0,32.087,32.2591,32.0775,32.2495,279180.0
2022-05-11 10:45:00,33.75,33.78,33.65,33.7,169013.0,32.2591,32.2877,32.1635,32.2113,169013.0
2022-05-11 10:50:00,33.69,33.69,33.47,33.48,114676.0,32.2017,32.2017,31.9914,32.001,114676.0
2022-05-11 10:55:00,33.48,33.51,33.44,33.49,138783.0,32.001,32.0297,31.9628,32.0105,138783.0
2022-05-11 11:00:00,33.5,33.56,33.44,33.46,117831.0,32.0201,32.0775,31.9628,31.9819,117831.0
2022-05-11 11:05:00,33.46,33.5,33.43,33.45,55892.0,31.9819,32.0201,31.9532,31.9723,55892.0
2022-05-11 11:10:00,33.46,33.56,33.44,33.55,73555.0,31.9819,32.0775,31.9628,32.0679,73555.0
2022-05-11 11:15:00,33.55,33.56,33.35,33.38,126729.0,32.0679,32.0775,31.8767,31.9054,126729.0
2022-05-11 11:20:00,33.38,33.48,33.37,33.48,62737.0,31.9054,32.001,31.8958,32.001,62737.0
2022-05-11 11:25:00,33.48,33.53,33.43,33.5,86935.0,32.001,32.0488,31.9532,32.0201,86935.0
2022-05-11 11:30:00,33.5,33.62,33.49,33.59,137462.0,32.0201,32.1348,32.0105,32.1061,137462.0
2022-05-11 11:35:00,33.59,33.69,33.53,33.62,58397.0,32.1061,32.2017,32.0488,32.1348,58397.0
2022-05-11 11:40:00,33.62,33.64,33.56,33.58,46217.0,32.1348,32.1539,32.0775,32.0966,46217.0
2022-05-11 11:45:00,33.58,33.58,33.49,33.55,54253.0,32.0966,32.0966,32.0105,32.0679,54253.0
2022-05-11 11:50:00,33.55,33.56,33.46,33.48,62278.0,32.0679,32.0775,31.9819,32.001,62278.0
2022-05-11 11:55:00,33.48,33.48,33.41,33.45,62432.0,32.001,32.001,31.9341,31.9723,62432.0
2022-05-11 12:00:00,33.44,33.45,33.39,33.4,63014.0,31.9628,31.9723,31.915,31.9245,63014.0
2022-05-11 12:05:00,33.41,33.48,33.39,33.41,68495.0,31.9341,32.001,31.915,31.9341,68495.0
2022-05-11 12:10:00,33.4,33.4,33.32,33.34,70279.0,31.9245,31.9245,31.8481,31.8672,70279.0
2022-05-11 12:15:00,33.34,33.37,33.28,33.29,54709.0,31.8672,31.8958,31.8098,31.8194,54709.0
2022-05-11 12:20:00,33.28,33.43,33.25,33.4,70452.0,31.8098,31.9532,31.7811,31.9245,70452.0
2022-05-11 12:25:00,33.4,33.4,33.14,33.15,141346.0,31.9245,31.9245,31.676,31.6856,141346.0
2022-05-11 12:30:00,33.15,33.16,33.08,33.12,178515.0,31.6856,31.6951,31.6187,31.6569,178515.0
2022-05-11 12:35:00,33.12,33.22,33.11,33.17,67413.0,31.6569,31.7525,31.6473,31.7047,67413.0
2022-05-11 12:40:00,33.17,33.23,33.09,33.12,64826.0,31.7047,31.762,31.6282,31.6569,64826.0
2022-05-11 12:45:00,33.12,33.18,33.09,33.18,70582.0,31.6569,31.7142,31.6282,31.7142,70582.0
2022-05-11 12:50:00,33.17,33.18,33.12,33.13,49925.0,31.7047,31.7142,31.6569,31.6664,49925.0
2022-05-11 12:55:00,33.13,33.15,33.09,33.13,64087.0,31.6664,31.6856,31.6282,31.6664,64087.0
2022-05-11 13:00:00,33.13,33.13,33.09,33.09,75552.0,31.6664,31.6664,31.6282,31.6282,75552.0
2022-05-11 13:05:00,33.09,33.14,33.08,33.13,129381.0,31.6282,31.676,31.6187,31.6664,129381.0
2022-05-11 13:10:00,33.13,33.18,33.12,33.15,44608.0,31.6664,31.7142,31.6569,31.6856,44608.0
2022-05-11 13:15:00,33.15,33.19,33.11,33.12,50825.0,31.6856,31.7238,31.6473,31.6569,50825.0
2022-05-11 13:20:00,33.12,33.18,33.07,33.16,87626.0,31.6569,31.7142,31.6091,31.6951,87626.0
2022-05-11 13:25:00,33.16,33.18,33.09,33.11,75188.0,31.6951,31.7142,31.6282,31.6473,75188.0
2022-05-11 13:30:00,33.1,33.16,33.05,33.14,122028.0,31.6378,31.6951,31.59,31.676,122028.0
2022-05-11 13:35:00,33.14,33.16,33.05,33.05,77861.0,31.676,31.6951,31.59,31.59,77861.0
2022-05-11 13:40:00,33.04,33.1,33.02,33.08,82380.0,31.5804,31.6378,31.5613,31.6187,82380.0
2022-05-11 13:45:00,33.08,33.09,33.01,33.07,83733.0,31.6187,31.6282,31.5518,31.6091,83733.0
2022-05-11 13:50:00,33.06,33.11,33.04,33.07,74547.0,31.5995,31.6473,31.5804,31.6091,74547.0
2022-05-11 13:55:00,33.07,33.1,33.02,33.06,74719.0,31.6091,31.6378,31.5613,31.5995,74719.0
2022-05-11 14:00:00,33.05,33.19,33.05,33.19,102156.0,31.59,31.7238,31.59,31.7238,102156.0
2022-05-11 14:05:00,33.2,33.21,33.13,33.14,78519.0,31.7334,31.7429,31.6664,31.676,78519.0
2022-05-11 14:10:00,33.15,33.19,33.11,33.16,104712.0,31.6856,31.7238,31.6473,31.6951,104712.0
2022-05-11 14:15:00,33.16,33.24,33.13,33.19,70978.0,31.6951,31.7716,31.6664,31.7238,70978.0
2022-05-11 14:20:00,33.19,33.32,33.12,33.32,107409.0,31.7238,31.8481,31.6569,31.8481,107409.0
2022-05-11 14:25:00,33.32,33.42,33.28,33.31,107321.0,31.8481,31.9436,31.8098,31.8385,107321.0
2022-05-11 14:30:00,33.32,33.42,33.28,33.41,172426.0,31.8481,31.9436,31.8098,31.9341,172426.0
2022-05-11 14:35:00,33.42,33.47,33.38,33.45,136441.0,31.9436,31.9914,31.9054,31.9723,136441.0
2022-05-11 14:40:00,33.45,33.51,33.37,33.48,99660.0,31.9723,32.0297,31.8958,32.001,99660.0
2022-05-11 14:45:00,33.48,33.51,33.37,33.38,95628.0,32.001,32.0297,31.8958,31.9054,95628.0
2022-05-11 14:50:00,33.37,33.39,33.25,33.29,97467.0,31.8958,31.915,31.7811,31.8194,97467.0
2022-05-11 14:55:00,33.3,33.35,33.27,33.3,62412.0,31.8289,31.8767,31.8003,31.8289,62412.0
2022-05-11 15:00:00,33.29,33.3,33.22,33.23,84317.0,31.8194,31.8289,31.7525,31.762,84317.0
2022-05-11 15:05:00,33.23,33.31,33.18,33.3,122835.0,31.762,31.8385,31.7142,31.8289,122835.0
2022-05-11 15:10:00,33.29,33.34,33.22,33.25,74368.0,31.8194,31.8672,31.7525,31.7811,74368.0
2022-05-11 15:15:00,33.25,33.32,33.19,33.29,110240.0,31.7811,31.8481,31.7238,31.8194,110240.0
2022-05-11 15:20:00,33.29,33.32,33.23,33.26,130243.0,31.8194,31.8481,31.762,31.7907,130243.0
2022-05-11 15:25:00,33.26,33.34,33.24,33.32,142185.0,31.7907,31.8672,31.7716,31.8481,142185.0
2022-05-11 15:30:00,33.32,33.38,33.28,33.32,138162.0,31.8481,31.9054,31.8098,31.8481,138162.0
2022-05-11 15:35:00,33.31,33.31,33.18,33.2,200712.0,31.8385,31.8385,31.7142,31.7334,200712.0
2022-05-11 15:40:00,33.2,33.24,33.17,33.22,163775.0,31.7334,31.7716,31.7047,31.7525,163775.0
2022-05-11 15:45:00,33.22,33.22,33.13,33.14,334354.0,31.7525,31.7525,31.6664,31.676,334354.0
2022-05-11 15:50:00,33.14,33.2,33.09,33.18,528745.0,31.676,31.7334,31.6282,31.7142,528745.0
2022-05-11 15:55:00,33.18,33.2,33.13,33.16,794118.0,31.7142,31.7334,31.6664,31.6951,794118.0
2022-05-12 09:30:00,33.05,33.32,33.05,33.24,263425.0,31.59,31.8481,31.59,31.7716,263425.0
2022-05-12 09:35:00,33.22,33.32,33.09,33.16,146619.0,31.7525,31.8481,31.6282,31.6951,146619.0
2022-05-12 09:40:00,33.16,33.34,33.12,33.24,328975.0,31.6951,31.8672,31.6569,31.7716,328975.0
2022-05-12 09:45:00,33.24,33.38,33.14,33.15,886317.0,31.7716,31.9054,31.676,31.6856,886317.0
2022-05-12 09:50:00,33.15,33.25,33.13,33.21,331671.0,31.6856,31.7811,31.6664,31.7429,331671.0
2022-05-12 09:55:00,33.2,33.36,33.12,33.29,427212.0,31.7334,31.8863,31.6569,31.8194,427212.0
2022-05-12 10:00:00,33.28,33.29,33.17,33.21,279837.0,31.8098,31.8194,31.7047,31.7429,279837.0
2022-05-12 10:05:00,33.2,33.32,33.15,33.28,324279.0,31.7334,31.8481,31.6856,31.8098,324279.0
2022-05-12 10:10:00,33.28,33.35,33.2,33.28,290302.0,31.8098,31.8767,31.7334,31.8098,290302.0
2022-05-12 10:15:00,33.28,33.31,33.25,33.28,178168.0,31.8098,31.8385,31.7811,31.8098,178168.0
2022-05-12 10:20:00,33.28,33.35,33.25,33.31,161847.0,31.8098,31.8767,31.7811,31.8385,161847.0
2022-05-12 10:25:00,33.31,33.34,33.23,33.28,295811.0,31.8385,31.8672,31.762,31.8098,295811.0
2022-05-12 10:30:00,33.29,33.3,33.21,33.24,420900.0,31.8194,31.8289,31.7429,31.7716,420900.0
2022-05-12 10:35:00,33.25,33.3,33.22,33.29,323235.0,31.7811,31.8289,31.7525,31.8194,323235.0
2022-05-12 10:40:00,33.29,33.29,33.09,33.15,236116.0,31.8194,31.8194,31.6282,31.6856,236116.0
2022-05-12 10:45:00,33.14,33.21,33.11,33.16,260433.0,31.676,31.7429,31.6473,31.6951,260433.0
2022-05-12 10:50:00,33.16,33.23,33.11,33.15,143855.0,31.6951,31.762,31.6473,31.6856,143855.0
2022-05-12 10:55:00,33.15,33.16,33.08,33.12,162380.0,31.6856,31.6951,31.6187,31.6569,162380.0
2022-05-12 11:00:00,33.13,33.13,32.98,33.12,247345.0,31.6664,31.6664,31.5231,31.6569,247345.0
2022-05-12 11:05:00,33.12,33.16,33.07,33.15,151127.0,31.6569,31.6951,31.6091,31.6856,151127.0
2022-05-12 11:10:00,33.15,33.17,33.06,33.06,184808.0,31.6856,31.7047,31.5995,31.5995,184808.0
2022-05-12 11:15:00,33.06,33.09,32.98,33.04,146717.0,31.5995,31.6282,31.5231,31.5804,146717.0
2022-05-12 11:20:00,33.04,33.08,32.99,33.02,164380.0,31.5804,31.6187,31.5326,31.5613,164380.0
2022-05-12 11:25:00,33.02,33.06,32.99,33.01,72913.0,31.5613,31.5995,31.5326,31.5518,72913.0
2022-05-12 11:30:00,33.01,33.06,32.96,33.02,169115.0,31.5518,31.5995,31.504,31.5613,169115.0
2022-05-12 11:35:00,33.02,33.08,32.98,33.08,153699.0,31.5613,31.6187,31.5231,31.6187,153699.0
2022-05-12 11:40:00,33.08,33.08,32.99,33.0,135408.0,31.6187,31.6187,31.5326,31.5422,135408.0
2022-05-12 11:45:00,33.0,33.01,32.93,32.95,129607.0,31.5422,31.5518,31.4753,31.4944,129607.0
2022-05-12 11:50:00,32.95,33.0,32.9,32.92,116267.0,31.4944,31.5422,31.4466,31.4657,116267.0
2022-05-12 11:55:00,32.91,32.93,32.79,32.82,158129.0,31.4562,31.4753,31.3415,31.3701,158129.0
2022-05-12 12:00:00,32.82,32.95,32.82,32.93,76262.0,31.3701,31.4944,31.3701,31.4753,76262.0
2022-05-12 12:05:00,32.93,32.97,32.89,32.94,99812.0,31.4753,31.5135,31.4371,31.4848,99812.0
2022-05-12 12:10:00,32.94,32.98,32.87,32.97,101203.0,31.4848,31.5231,31.4179,31.5135,101203.0
2022-05-12 12:15:00,32.97,32.99,32.88,32.94,88680.0,31.5135,31.5326,31.4275,31.4848,88680.0
2022-05-12 12:20:00,32.93,33.0,32.9,32.99,165798.0,31.4753,31.5422,31.4466,31.5326,165798.0
2022-05-12 12:25:00,32.98,33.04,32.96,33.04,178640.0,31.5231,31.5804,31.504,31.5804,178640.0
2022-05-12 12:30:00,33.04,33.13,33.03,33.1,58903.0,31.5804,31.6664,31.5709,31.6378,58903.0
2022-05-12 12:35:00,33.11,33.11,33.03,33.03,47958.0,31.6473,31.6473,31.5709,31.5709,47958.0
2022-05-12 12:40:00,33.03,33.15,32.99,33.15,150978.0,31.5709,31.6856,31.5326,31.6856,150978.0
2022-05-12 12:45:00,33.15,33.16,33.01,33.02,108016.0,31.6856,31.6951,31.5518,31.5613,108016.0
2022-05-12 12:50:00,33.02,33.06,33.0,33.0,106612.0,31.5613,31.5995,31.5422,31.5422,106612.0
2022-05-12 12:55:00,33.01,33.12,32.99,32.99,178201.0,31.5518,31.6569,31.5326,31.5326,178201.0
2022-05-12 13:00:00,32.99,33.02,32.91,32.91,126579.0,31.5326,31.5613,31.4562,31.4562,126579.0
2022-05-12 13:05:00,32.91,32.94,32.88,32.89,84800.0,31.4562,31.4848,31.4275,31.4371,84800.0
2022-05-12 13:10:00,32.9,33.0,32.87,32.89,97209.0,31.4466,31.5422,31.4179,31.4371,97209.0
2022-05-12 13:15:00,32.89,32.96,32.87,32.9,49116.0,31.4371,31.504,31.4179,31.4466,49116.0
2022-05-12 13:20:00,32.9,32.94,32.84,32.87,62876.0,31.4466,31.4848,31.3893,31.4179,62876.0
2022-05-12 13:25:00,32.87,32.9,32.82,32.88,132465.0,31.4179,31.4466,31.3701,31.4275,132465.0
2022-05-12 13:30:00,32.88,32.94,32.8,32.82,96163.0,31.4275,31.4848,31.351,31.3701,96163.0
2022-05-12 13:35:00,32.82,32.84,32.75,32.77,66834.0,31.3701,31.3893,31.3032,31.3224,66834.0
2022-05-12 13:40:00,32.77,32.78,32.71,32.75,110412.0,31.3224,31.3319,31.265,31.3032,110412.0
2022-05-12 13:45:00,32.74,32.76,32.61,32.64,116686.0,31.2937,31.3128,31.1694,31.1981,116686.0
2022-05-12 13:50:00,32.64,32.68,32.63,32.66,72796.0,31.1981,31.2363,31.1885,31.2172,72796.0
2022-05-12 13:55:00,32.66,32.72,32.62,32.63,104435.0,31.2172,31.2746,31.179,31.1885,104435.0
2022-05-12 14:00:00,32.63,32.69,32.6,32.69,133665.0,31.1885,31.2459,31.1599,31.2459,133665.0
2022-05-12 14:05:00,32.67,32.67,32.57,32.59,91666.0,31.2268,31.2268,31.1312,31.1503,91666.0
2022-05-12 14:10:00,32.59,32.63,32.56,32.6,98271.0,31.1503,31.1885,31.1216,31.1599,98271.0
2022-05-12 14:15:00,32.6,32.64,32.57,32.64,90769.0,31.1599,31.1981,31.1312,31.1981,90769.0
2022-05-12 14:20:00,32.62,32.66,32.53,32.55,131483.0,31.179,31.2172,31.093,31.1121,131483.0
2022-05-12 14:25:00,32.55,32.62,32.47,32.48,229044.0,31.1121,31.179,31.0356,31.0452,229044.0
2022-05-12 14:30:00,32.48,32.51,32.38,32.47,255751.0,31.0452,31.0738,30.9496,31.0356,255751.0
2022-05-12 14:35:00,32.47,32.49,32.39,32.4,250188.0,31.0356,31.0547,30.9591,30.9687,250188.0
2022-05-12 14:40:00,32.4,32.42,32.36,32.4,187234.0,30.9687,30.9878,30.9305,30.9687,187234.0
2022-05-12 14:45:00,32.4,32.48,32.39,32.42,116788.0,30.9687,31.0452,30.9591,30.9878,116788.0
2022-05-12 14:50:00,32.42,32.48,32.38,32.45,89992.0,30.9878,31.0452,30.9496,31.0165,89992.0
2022-05-12 14:55:00,32.46,32.51,32.42,32.44,137607.0,31.026,31.0738,30.9878,31.0069,137607.0
2022-05-12 15:00:00,32.44,32.56,32.43,32.55,190206.0,31.0069,31.1216,30.9974,31.1121,190206.0
2022-05-12 15:05:00,32.55,32.57,32.4,32.45,161755.0,31.1121,31.1312,30.9687,31.0165,161755.0
2022-05-12 15:10:00,32.45,32.52,32.41,32.52,144918.0,31.0165,31.0834,30.9783,31.0834,144918.0
2022-05-12 15:15:00,32.52,32.64,32.51,32.62,195990.0,31.0834,31.1981,31.0738,31.179,195990.0
2022-05-12 15:20:00,32.61,32.79,32.6,32.75,287005.0,31.1694,31.3415,31.1599,31.3032,287005.0
2022-05-12 15:25:00,32.75,32.84,32.66,32.67,238562.0,31.3032,31.3893,31.2172,31.2268,238562.0
2022-05-12 15:30:00,32.66,32.83,32.66,32.74,405341.0,31.2172,31.3797,31.2172,31.2937,405341.0
2022-05-12 15:35:00,32.74,32.86,32.71,32.85,353067.0,31.2937,31.4084,31.265,31.3988,353067.0
2022-05-12 15:40:00,32.85,32.9,32.77,32.79,296967.0,31.3988,31.4466,31.3224,31.3415,296967.0
2022-05-12 15:45:00,32.78,32.96,32.76,32.85,481432.0,31.3319,31.504,31.3128,31.3988,481432.0
2022-05-12 15:50:00,32.86,32.95,32.79,32.8,1201026.0,31.4084,31.4944,31.3415,31.351,1201026.0
2022-05-12 15:55:00,32.8,33.01,32.78,33.0,1002598.0,31.351,31.5518,31.3319,31.5422,1002598.0
2022-05-13 09:30:00,33.12,33.53,33.08,33.51,351891.0,31.6569,32.0488,31.6187,32.0297,351891.0
2022-05-13 09:35:00,33.52,33.74,33.47,33.58,102934.0,32.0392,32.2495,31.9914,32.0966,102934.0
2022-05-13 09:40:00,33.56,33.71,33.56,33.65,110757.0,32.0775,32.2208,32.0775,32.1635,110757.0
2022-05-13 09:45:00,33.66,33.7,33.41,33.47,224669.0,32.173,32.2113,31.9341,31.9914,224669.0
2022-05-13 09:50:00,33.47,33.67,33.42,33.66,115817.0,31.9914,32.1826,31.9436,32.173,115817.0
2022-05-13 09:55:00,33.67,33.74,33.55,33.72,162308.0,32.1826,32.2495,32.0679,32.2304,162308.0
2022-05-13 10:00:00,33.73,33.82,33.67,33.72,172349.0,32.2399,32.326,32.1826,32.2304,172349.0
2022-05-13 10:05:00,33.72,33.75,33.65,33.75,134708.0,32.2304,32.2591,32.1635,32.2591,134708.0
2022-05-13 10:10:00,33.75,33.88,33.72,33.82,314737.0,32.2591,32.3833,32.2304,32.326,314737.0
2022-05-13 10:15:00,33.82,33.84,33.69,33.8,184188.0,32.326,32.3451,32.2017,32.3069,184188.0
2022-05-13 10:20:00,33.8,33.86,33.75,33.8,71174.0,32.3069,32.3642,32.2591,32.3069,71174.0
2022-05-13 10:25:00,33.8,33.84,33.76,33.8,64998.0,32.3069,32.3451,32.2686,32.3069,64998.0
2022-05-13 10:30:00,33.8,33.85,33.77,33.79,96653.0,32.3069,32.3546,32.2782,32.2973,96653.0
2022-05-13 10:35:00,33.78,33.85,33.73,33.83,125126.0,32.2877,32.3546,32.2399,32.3355,125126.0
2022-05-13 10:40:00,33.83,33.85,33.71,33.73,96494.0,32.3355,32.3546,32.2208,32.2399,96494.0
2022-05-13 10:45:00,33.72,33.8,33.66,33.66,163414.0,32.2304,32.3069,32.173,32.173,163414.0
2022-05-13 10:50:00,33.67,33.8,33.66,33.79,102901.0,32.1826,32.3069,32.173,32.2973,102901.0
2022-05-13 10:55:00,33.79,33.84,33.73,33.79,98327.0,32.2973,32.3451,32.2399,32.2973,98327.0
2022-05-13 11:00:00,33.77,33.78,33.69,33.7,133570.0,32.2782,32.2877,32.2017,32.2113,133570.0
2022-05-13 11:05:00,33.71,33.74,33.69,33.74,80411.0,32.2208,32.2495,32.2017,32.2495,80411.0
2022-05-13 11:10:00,33.74,33.75,33.66,33.72,86457.0,32.2495,32.2591,32.173,32.2304,86457.0
2022-05-13 11:15:00,33.72,33.75,33.68,33.71,87202.0,32.2304,32.2591,32.1922,32.2208,87202.0
2022-05-13 11:20:00,33.71,33.73,33.68,33.69,95154.0,32.2208,32.2399,32.1922,32.2017,95154.0
2022-05-13 11:25:00,33.7,33.76,33.66,33.66,104706.0,32.2113,32.2686,32.173,32.173,104706.0
2022-05-13 11:30:00,33.66,33.67,33.6,33.64,50569.0,32.173,32.1826,32.1157,32.1539,50569.0
2022-05-13 11:35:00,33.64,33.66,33.62,33.65,65213.0,32.1539,32.173,32.1348,32.1635,65213.0
2022-05-13 11:40:00,33.64,33.64,33.56,33.58,48934.0,32.1539,32.1539,32.0775,32.0966,48934.0
2022-05-13 11:45:00,33.58,33.59,33.55,33.57,40277.0,32.0966,32.1061,32.0679,32.087,40277.0
2022-05-13 11:50:00,33.56,33.66,33.56,33.62,90116.0,32.0775,32.173,32.0775,32.1348,90116.0
2022-05-13 11:55:00,33.62,33.65,33.59,33.64,44970.0,32.1348,32.1635,32.1061,32.1539,44970.0
2022-05-13 12:00:00,33.64,33.68,33.61,33.65,56341.0,32.1539,32.1922,32.1252,32.1635,56341.0
2022-05-13 12:05:00,33.65,33.72,33.64,33.7,59985.0,32.1635,32.2304,32.1539,32.2113,59985.0
2022-05-13 12:10:00,33.7,33.81,33.7,33.8,132694.0,32.2113,32.3164,32.2113,32.3069,132694.0
2022-05-13 12:15:00,33.8,33.82,33.79,33.8,149649.0,32.3069,32.326,32.2973,32.3069,149649.0
2022-05-13 12:20:00,33.8,33.81,33.71,33.71,118178.0,32.3069,32.3164,32.2208,32.2208,118178.0
2022-05-13 12:25:00,33.71,33.72,33.69,33.72,57580.0,32.2208,32.2304,32.2017,32.2304,57580.0
2022-05-13 12:30:00,33.72,33.74,33.65,33.65,49288.0,32.2304,32.2495,32.1635,32.1635,49288.0
2022-05-13 12:35:00,33.65,33.68,33.6,33.62,50255.0,32.1635,32.1922,32.1157,32.1348,50255.0
2022-05-13 12:40:00,33.61,33.69,33.6,33.66,69095.0,32.1252,32.2017,32.1157,32.173,69095.0
2022-05-13 12:45:00,33.66,33.66,33.6,33.61,57690.0,32.173,32.173,32.1157,32.1252,57690.0
2022-05-13 12:50:00,33.6,33.62,33.57,33.62,53787.0,32.1157,32.1348,32.087,32.1348,53787.0
2022-05-13 12:55:00,33.61,33.66,33.61,33.64,44644.0,32.1252,32.173,32.1252,32.1539,44644.0
2022-05-13 13:00:00,33.64,33.69,33.64,33.65,34257.0,32.1539,32.2017,32.1539,32.1635,34257.0
2022-05-13 13:05:00,33.65,33.65,33.58,33.58,40466.0,32.1635,32.1635,32.0966,32.0966,40466.0
2022-05-13 13:10:00,33.59,33.63,33.58,33.61,47225.0,32.1061,32.1444,32.0966,32.1252,47225.0
2022-05-13 13:15:00,33.61,33.61,33.57,33.57,52074.0,32.1252,32.1252,32.087,32.087,52074.0
2022-05-13 13:20:00,33.58,33.59,33.53,33.59,36345.0,32.0966,32.1061,32.0488,32.1061,36345.0
2022-05-13 13:25:00,33.58,33.6,33.54,33.54,40838.0,32.0966,32.1157,32.0583,32.0583,40838.0
2022-05-13 13:30:00,33.55,33.63,33.54,33.62,61468.0,32.0679,32.1444,32.0583,32.1348,61468.0
2022-05-13 13:35:00,33.63,33.63,33.52,33.52,65676.0,32.1444,32.1444,32.0392,32.0392,65676.0
2022-05-13 13:40:00,33.52,33.52,33.45,33.45,49583.0,32.0392,32.0392,31.9723,31.9723,49583.0
2022-05-13 13:45:00,33.45,33.45,33.4,33.43,41149.0,31.9723,31.9723,31.9245,31.9532,41149.0
2022-05-13 13:50:00,33.43,33.45,33.38,33.41,53710.0,31.9532,31.9723,31.9054,31.9341,53710.0
2022-05-13 13:55:00,33.42,33.42,33.34,33.4,96050.0,31.9436,31.9436,31.8672,31.9245,96050.0
2022-05-13 14:00:00,33.39,33.39,33.23,33.26,87605.0,31.915,31.915,31.762,31.7907,87605.0
2022-05-13 14:05:00,33.25,33.35,33.22,33.33,111526.0,31.7811,31.8767,31.7525,31.8576,111526.0
2022-05-13 14:10:00,33.33,33.35,33.26,33.26,85485.0,31.8576,31.8767,31.7907,31.7907,85485.0
2022-05-13 14:15:00,33.26,33.33,33.22,33.33,66855.0,31.7907,31.8576,31.7525,31.8576,66855.0
2022-05-13 14:20:00,33.33,33.33,33.24,33.27,48912.0,31.8576,31.8576,31.7716,31.8003,48912.0
2022-05-13 14:25:00,33.27,33.29,33.24,33.28,45745.0,31.8003,31.8194,31.7716,31.8098,45745.0
2022-05-13 14:30:00,33.29,33.4,33.28,33.3,94751.0,31.8194,31.9245,31.8098,31.8289,94751.0
2022-05-13 14:35:00,33.3,33.34,33.26,33.3,50581.0,31.8289,31.8672,31.7907,31.8289,50581.0
2022-05-13 14:40:00,33.3,33.36,33.28,33.34,47114.0,31.8289,31.8863,31.8098,31.8672,47114.0
2022-05-13 14:45:00,33.33,33.34,33.26,33.3,42330.0,31.8576,31.8672,31.7907,31.8289,42330.0
2022-05-13 14:50:00,33.29,33.44,33.29,33.44,46235.0,31.8194,31.9628,31.8194,31.9628,46235.0
2022-05-13 14:55:00,33.45,33.45,33.4,33.43,34630.0,31.9723,31.9723,31.9245,31.9532,34630.0
2022-05-13 15:00:00,33.44,33.47,33.4,33.4,48901.0,31.9628,31.9914,31.9245,31.9245,48901.0
2022-05-13 15:05:00,33.41,33.51,33.4,33.51,58227.0,31.9341,32.0297,31.9245,32.0297,58227.0
2022-05-13 15:10:00,33.5,33.53,33.47,33.53,83257.0,32.0201,32.0488,31.9914,32.0488,83257.0
2022-05-13 15:15:00,33.53,33.57,33.51,33.54,63264.0,32.0488,32.087,32.0297,32.0583,63264.0
2022-05-13 15:20:00,33.53,33.56,33.49,33.55,75812.0,32.0488,32.0775,32.0105,32.0679,75812.0
2022-05-13 15:25:00,33.55,33.58,33.53,33.57,75146.0,32.0679,32.0966,32.0488,32.087,75146.0
2022-05-13 15:30:00,33.57,33.58,33.43,33.45,123003.0,32.087,32.0966,31.9532,31.9723,123003.0
2022-05-13 15:35:00,33.45,33.5,33.4,33.43,181832.0,31.9723,32.0201,31.9245,31.9532,181832.0
2022-05-13 15:40:00,33.43,33.48,33.4,33.45,158412.0,31.9532,32.001,31.9245,31.9723,158412.0
2022-05-13 15:45:00,33.45,33.5,33.38,33.42,218772.0,31.9723,32.0201,31.9054,31.9436,218772.0
2022-05-13 15:50:00,33.42,33.46,33.29,33.4,467702.0,31.9436,31.9819,31.8194,31.9245,467702.0
2022-05-13 15:55:00,33.4,33.43,33.33,33.43,705655.0,31.9245,31.9532,31.8576,31.9532,705655.0
2022-05-16 09:30:00,33.16,33.37,33.09,33.35,356219.0,31.6951,31.8958,31.6282,31.8767,356219.0
2022-05-16 09:35:00,33.35,33.45,33.29,33.42,178535.0,31.8767,31.9723,31.8194,31.9436,178535.0
2022-05-16 09:40:00,33.42,33.42,33.21,33.25,161467.0,31.9436,31.9436,31.7429,31.7811,161467.0
2022-05-16 09:45:00,33.26,33.26,33.02,33.09,129589.0,31.7907,31.7907,31.5613,31.6282,129589.0
2022-05-16 09:50:00,33.09,33.13,32.99,33.11,151131.0,31.6282,31.6664,31.5326,31.6473,151131.0
2022-05-16 09:55:00,33.1,33.15,33.07,33.11,157116.0,31.6378,31.6856,31.6091,31.6473,157116.0
2022-05-16 10:00:00,33.11,33.12,33.0,33.1,138053.0,31.6473,31.6569,31.5422,31.6378,138053.0
2022-05-16 10:05:00,33.1,33.2,33.08,33.18,102844.0,31.6378,31.7334,31.6187,31.7142,102844.0
2022-05-16 10:10:00,33.18,33.37,33.17,33.33,163705.0,31.7142,31.8958,31.7047,31.8576,163705.0
2022-05-16 10:15:00,33.32,33.4,33.31,33.36,86929.0,31.8481,31.9245,31.8385,31.8863,86929.0
2022-05-16 10:20:00,33.37,33.39,33.27,33.29,130960.0,31.8958,31.915,31.8003,31.8194,130960.0
2022-05-16 10:25:00,33.29,33.32,33.22,33.3,440500.0,31.8194,31.8481,31.7525,31.8289,440500.0
2022-05-16 10:30:00,33.32,33.46,33.3,33.44,349476.0,31.8481,31.9819,31.8289,31.9628,349476.0
2022-05-16 10:35:00,33.45,33.54,33.41,33.54,138507.0,31.9723,32.0583,31.9341,32.0583,138507.0
2022-05-16 10:40:00,33.53,33.63,33.51,33.59,286808.0,32.0488,32.1444,32.0297,32.1061,286808.0
2022-05-16 10:45:00,33.59,33.59,33.36,33.37,114660.0,32.1061,32.1061,31.8863,31.8958,114660.0
2022-05-16 10:50:00,33.37,33.42,33.34,33.4,56006.0,31.8958,31.9436,31.8672,31.9245,56006.0
2022-05-16 10:55:00,33.41,33.46,33.37,33.38,97656.0,31.9341,31.9819,31.8958,31.9054,97656.0
2022-05-16 11:00:00,33.37,33.43,33.3,33.32,62602.0,31.8958,31.9532,31.8289,31.8481,62602.0
2022-05-16 11:05:00,33.33,33.36,33.24,33.36,133359.0,31.8576,31.8863,31.7716,31.8863,133359.0
2022-05-16 11:10:00,33.36,33.37,33.31,33.33,95723.0,31.8863,31.8958,31.8385,31.8576,95723.0
2022-05-16 11:15:00,33.32,33.39,33.31,33.32,50875.0,31.8481,31.915,31.8385,31.8481,50875.0
2022-05-16 11:20:00,33.31,33.32,33.25,33.27,96069.0,31.8385,31.8481,31.7811,31.8003,96069.0
2022-05-16 11:25:00,33.27,33.34,33.25,33.34,107577.0,31.8003,31.8672,31.7811,31.8672,107577.0
2022-05-16 11:30:00,33.34,33.36,33.28,33.31,114635.0,31.8672,31.8863,31.8098,31.8385,114635.0
2022-05-16 11:35:00,33.31,33.37,33.23,33.36,115905.0,31.8385,31.8958,31.762,31.8863,115905.0
2022-05-16 11:40:00,33.37,33.45,33.34,33.44,192759.0,31.8958,31.9723,31.8672,31.9628,192759.0
2022-05-16 11:45:00,33.44,33.51,33.42,33.5,194840.0,31.9628,32.0297,31.9436,32.0201,194840.0
2022-05-16 11:50:00,33.49,33.53,33.45,33.5,131532.0,32.0105,32.0488,31.9723,32.0201,131532.0
2022-05-16 11:55:00,33.5,33.55,33.48,33.51,89627.0,32.0201,32.0679,32.001,32.0297,89627.0
2022-05-16 12:00:00,33.51,33.57,33.5,33.54,85741.0,32.0297,32.087,32.0201,32.0583,85741.0
2022-05-16 12:05:00,33.55,33.55,33.49,33.49,54680.0,32.0679,32.0679,32.0105,32.0105,54680.0
2022-05-16 12:10:00,33.5,33.51,33.43,33.44,68870.0,32.0201,32.0297,31.9532,31.9628,68870.0
2022-05-16 12:15:00,33.44,33.45,33.41,33.43,49528.0,31.9628,31.9723,31.9341,31.9532,49528.0
2022-05-16 12:20:00,33.43,33.44,33.4,33.41,76464.0,31.9532,31.9628,31.9245,31.9341,76464.0
2022-05-16 12:25:00,33.42,33.43,33.39,33.41,37159.0,31.9436,31.9532,31.915,31.9341,37159.0
2022-05-16 12:30:00,33.41,33.43,33.39,33.4,47808.0,31.9341,31.9532,31.915,31.9245,47808.0
2022-05-16 12:35:00,33.4,33.43,33.33,33.33,99694.0,31.9245,31.9532,31.8576,31.8576,99694.0
2022-05-16 12:40:00,33.32,33.34,33.31,33.33,36848.0,31.8481,31.8672,31.8385,31.8576,36848.0
2022-05-16 12:45:00,33.33,33.39,33.31,33.39,46278.0,31.8576,31.915,31.8385,31.915,46278.0
2022-05-16 12:50:00,33.39,33.39,33.33,33.34,44994.0,31.915,31.915,31.8576,31.8672,44994.0
2022-05-16 12:55:00,33.33,33.34,33.3,33.32,40321.0,31.8576,31.8672,31.8289,31.8481,40321.0
2022-05-16 13:00:00,33.31,33.36,33.28,33.35,81831.0,31.8385,31.8863,31.8098,31.8767,81831.0
2022-05-16 13:05:00,33.35,33.35,33.31,33.32,51065.0,31.8767,31.8767,31.8385,31.8481,51065.0
2022-05-16 13:10:00,33.33,33.37,33.3,33.35,49873.0,31.8576,31.8958,31.8289,31.8767,49873.0
2022-05-16 13:15:00,33.36,33.37,33.3,33.3,79694.0,31.8863,31.8958,31.8289,31.8289,79694.0
2022-05-16 13:20:00,33.3,33.4,33.3,33.38,63840.0,31.8289,31.9245,31.8289,31.9054,63840.0
2022-05-16 13:25:00,33.38,33.45,33.37,33.41,106845.0,31.9054,31.9723,31.8958,31.9341,106845.0
2022-05-16 13:30:00,33.42,33.44,33.38,33.4,109448.0,31.9436,31.9628,31.9054,31.9245,109448.0
2022-05-16 13:35:00,33.39,33.42,33.34,33.34,38564.0,31.915,31.9436,31.8672,31.8672,38564.0
2022-05-16 13:40:00,33.34,33.4,33.32,33.37,82728.0,31.8672,31.9245,31.8481,31.8958,82728.0
2022-05-16 13:45:00,33.37,33.38,33.29,33.3,60796.0,31.8958,31.9054,31.8194,31.8289,60796.0
2022-05-16 13:50:00,33.29,33.32,33.28,33.29,56443.0,31.8194,31.8481,31.8098,31.8194,56443.0
2022-05-16 13:55:00,33.29,33.32,33.27,33.3,66646.0,31.8194,31.8481,31.8003,31.8289,66646.0
2022-05-16 14:00:00,33.3,33.35,33.28,33.33,110555.0,31.8289,31.8767,31.8098,31.8576,110555.0
2022-05-16 14:05:00,33.33,33.41,33.32,33.4,59433.0,31.8576,31.9341,31.8481,31.9245,59433.0
2022-05-16 14:10:00,33.39,33.39,33.35,33.36,50512.0,31.915,31.915,31.8767,31.8863,50512.0
2022-05-16 14:15:00,33.37,33.39,33.34,33.36,90698.0,31.8958,31.915,31.8672,31.8863,90698.0
2022-05-16 14:20:00,33.35,33.41,33.35,33.4,52314.0,31.8767,31.9341,31.8767,31.9245,52314.0
2022-05-16 14:25:00,33.39,33.48,33.38,33.48,89950.0,31.915,32.001,31.9054,32.001,89950.0
2022-05-16 14:30:00,33.48,33.5,33.46,33.48,57788.0,32.001,32.0201,31.9819,32.001,57788.0
2022-05-16 14:35:00,33.48,33.5,33.44,33.45,44352.0,32.001,32.0201,31.9628,31.9723,44352.0
2022-05-16 14:40:00,33.46,33.51,33.44,33.45,105164.0,31.9819,32.0297,31.9628,31.9723,105164.0
2022-05-16 14:45:00,33.45,33.49,33.43,33.45,58699.0,31.9723,32.0105,31.9532,31.9723,58699.0
2022-05-16 14:50:00,33.45,33.49,33.42,33.45,73557.0,31.9723,32.0105,31.9436,31.9723,73557.0
2022-05-16 14:55:00,33.45,33.5,33.45,33.48,76371.0,31.9723,32.0201,31.9723,32.001,76371.0
2022-05-16 15:00:00,33.48,33.5,33.46,33.5,76896.0,32.001,32.0201,31.9819,32.0201,76896.0
2022-05-16 15:05:00,33.49,33.51,33.45,33.45,78483.0,32.0105,32.0297,31.9723,31.9723,78483.0
2022-05-16 15:10:00,33.45,33.45,33.35,33.38,108794.0,31.9723,31.9723,31.8767,31.9054,108794.0
2022-05-16 15:15:00,33.39,33.41,33.34,33.38,97106.0,31.915,31.9341,31.8672,31.9054,97106.0
2022-05-16 15:20:00,33.37,33.39,33.34,33.39,133604.0,31.8958,31.915,31.8672,31.915,133604.0
2022-05-16 15:25:00,33.38,33.42,33.33,33.34,185125.0,31.9054,31.9436,31.8576,31.8672,185125.0
2022-05-16 15:30:00,33.34,33.35,33.28,33.3,174022.0,31.8672,31.8767,31.8098,31.8289,174022.0
2022-05-16 15:35:00,33.3,33.3,33.24,33.27,194008.0,31.8289,31.8289,31.7716,31.8003,194008.0
2022-05-16 15:40:00,33.28,33.3,33.25,33.26,196964.0,31.8098,31.8289,31.7811,31.7907,196964.0
2022-05-16 15:45:00,33.27,33.28,33.24,33.25,243583.0,31.8003,31.8098,31.7716,31.7811,243583.0
2022-05-16 15:50:00,33.25,33.3,33.21,33.23,591735.0,31.7811,31.8289,31.7429,31.762,591735.0
2022-05-16 15:55:00,33.23,33.28,33.19,33.27,861448.0,31.762,31.8098,31.7238,31.8003,861448.0
2022-05-17 09:30:00,33.69,33.82,33.54,33.7,329603.0,32.2017,32.326,32.0583,32.2113,329603.0
2022-05-17 09:35:00,33.71,33.71,33.48,33.5,201264.0,32.2208,32.2208,32.001,32.0201,201264.0
2022-05-17 09:40:00,33.5,33.55,33.33,33.45,229079.0,32.0201,32.0679,31.8576,31.9723,229079.0
2022-05-17 09:45:00,33.45,33.48,33.36,33.44,213233.0,31.9723,32.001,31.8863,31.9628,213233.0
2022-05-17 09:50:00,33.44,33.51,33.43,33.51,232282.0,31.9628,32.0297,31.9532,32.0297,232282.0
2022-05-17 09:55:00,33.51,33.61,33.45,33.59,227655.0,32.0297,32.1252,31.9723,32.1061,227655.0
2022-05-17 10:00:00,33.59,33.75,33.59,33.73,226766.0,32.1061,32.2591,32.1061,32.2399,226766.0
2022-05-17 10:05:00,33.73,33.78,33.68,33.71,296518.0,32.2399,32.2877,32.1922,32.2208,296518.0
2022-05-17 10:10:00,33.7,33.79,33.68,33.73,292941.0,32.2113,32.2973,32.1922,32.2399,292941.0
2022-05-17 10:15:00,33.75,33.79,33.71,33.72,134054.0,32.2591,32.2973,32.2208,32.2304,134054.0
2022-05-17 10:20:00,33.72,33.85,33.69,33.8,146840.0,32.2304,32.3546,32.2017,32.3069,146840.0
2022-05-17 10:25:00,33.8,33.81,33.71,33.72,117535.0,32.3069,32.3164,32.2208,32.2304,117535.0
2022-05-17 10:30:00,33.72,33.74,33.66,33.68,157171.0,32.2304,32.2495,32.173,32.1922,157171.0
2022-05-17 10:35:00,33.68,33.68,33.55,33.57,235739.0,32.1922,32.1922,32.0679,32.087,235739.0
2022-05-17 10:40:00,33.58,33.58,33.45,33.51,461252.0,32.0966,32.0966,31.9723,32.0297,461252.0
2022-05-17 10:45:00,33.5,33.5,33.43,33.47,117190.0,32.0201,32.0201,31.9532,31.9914,117190.0
2022-05-17 10:50:00,33.46,33.51,33.44,33.48,149355.0,31.9819,32.0297,31.9628,32.001,149355.0
2022-05-17 10:55:00,33.48,33.52,33.47,33.5,99836.0,32.001,32.0392,31.9914,32.0201,99836.0
2022-05-17 11:00:00,33.5,33.55,33.49,33.52,192884.0,32.0201,32.0679,32.0105,32.0392,192884.0
2022-05-17 11:05:00,33.52,33.52,33.45,33.52,196195.0,32.0392,32.0392,31.9723,32.0392,196195.0
2022-05-17 11:10:00,33.52,33.53,33.45,33.49,100273.0,32.0392,32.0488,31.9723,32.0105,100273.0
2022-05-17 11:15:00,33.48,33.52,33.44,33.51,107126.0,32.001,32.0392,31.9628,32.0297,107126.0
2022-05-17 11:20:00,33.51,33.51,33.47,33.5,91488.0,32.0297,32.0297,31.9914,32.0201,91488.0
2022-05-17 11:25:00,33.5,33.53,33.48,33.51,196218.0,32.0201,32.0488,32.001,32.0297,196218.0
2022-05-17 11:30:00,33.52,33.58,33.51,33.57,209747.0,32.0392,32.0966,32.0297,32.087,209747.0
2022-05-17 11:35:00,33.57,33.61,33.54,33.54,141655.0,32.087,32.1252,32.0583,32.0583,141655.0
2022-05-17 11:40:00,33.54,33.54,33.48,33.48,79040.0,32.0583,32.0583,32.001,32.001,79040.0
2022-05-17 11:45:00,33.49,33.51,33.44,33.45,103403.0,32.0105,32.0297,31.9628,31.9723,103403.0
2022-05-17 11:50:00,33.45,33.55,33.45,33.55,129376.0,31.9723,32.0679,31.9723,32.0679,129376.0
2022-05-17 11:55:00,33.54,33.54,33.47,33.51,118105.0,32.0583,32.0583,31.9914,32.0297,118105.0
2022-05-17 12:00:00,33.51,33.53,33.49,33.52,99615.0,32.0297,32.0488,32.0105,32.0392,99615.0
2022-05-17 12:05:00,33.52,33.52,33.44,33.48,148271.0,32.0392,32.0392,31.9628,32.001,148271.0
2022-05-17 12:10:00,33.47,33.47,33.42,33.46,149420.0,31.9914,31.9914,31.9436,31.9819,149420.0
2022-05-17 12:15:00,33.47,33.5,33.45,33.5,93068.0,31.9914,32.0201,31.9723,32.0201,93068.0
2022-05-17 12:20:00,33.5,33.52,33.47,33.48,57552.0,32.0201,32.0392,31.9914,32.001,57552.0
2022-05-17 12:25:00,33.48,33.57,33.47,33.54,114299.0,32.001,32.087,31.9914,32.0583,114299.0
2022-05-17 12:30:00,33.54,33.54,33.48,33.5,97254.0,32.0583,32.0583,32.001,32.0201,97254.0
2022-05-17 12:35:00,33.5,33.51,33.47,33.48,51835.0,32.0201,32.0297,31.9914,32.001,51835.0
2022-05-17 12:40:00,33.48,33.55,33.47,33.53,117515.0,32.001,32.0679,31.9914,32.0488,117515.0
2022-05-17 12:45:00,33.53,33.59,33.52,33.59,82297.0,32.0488,32.1061,32.0392,32.1061,82297.0
2022-05-17 12:50:00,33.59,33.62,33.55,33.59,57842.0,32.1061,32.1348,32.0679,32.1061,57842.0
2022-05-17 12:55:00,33.59,33.62,33.58,33.62,51264.0,32.1061,32.1348,32.0966,32.1348,51264.0
2022-05-17 13:00:00,33.62,33.64,33.58,33.64,159007.0,32.1348,32.1539,32.0966,32.1539,159007.0
2022-05-17 13:05:00,33.64,33.66,33.63,33.66,76529.0,32.1539,32.173,32.1444,32.173,76529.0
2022-05-17 13:10:00,33.66,33.66,33.61,33.65,132776.0,32.173,32.173,32.1252,32.1635,132776.0
2022-05-17 13:15:00,33.65,33.67,33.63,33.64,431064.0,32.1635,32.1826,32.1444,32.1539,431064.0
2022-05-17 13:20:00,33.64,33.7,33.63,33.67,112750.0,32.1539,32.2113,32.1444,32.1826,112750.0
2022-05-17 13:25:00,33.66,33.68,33.63,33.65,358288.0,32.173,32.1922,32.1444,32.1635,358288.0
2022-05-17 13:30:00,33.65,33.78,33.64,33.77,102907.0,32.1635,32.2877,32.1539,32.2782,102907.0
2022-05-17 13:35:00,33.77,33.82,33.74,33.75,96157.0,32.2782,32.326,32.2495,32.2591,96157.0
2022-05-17 13:40:00,33.74,33.77,33.71,33.75,54053.0,32.2495,32.2782,32.2208,32.2591,54053.0
2022-05-17 13:45:00,33.74,33.79,33.73,33.79,52176.0,32.2495,32.2973,32.2399,32.2973,52176.0
2022-05-17 13:50:00,33.79,33.81,33.75,33.77,100291.0,32.2973,32.3164,32.2591,32.2782,100291.0
2022-05-17 13:55:00,33.77,33.78,33.7,33.7,137485.0,32.2782,32.2877,32.2113,32.2113,137485.0
2022-05-17 14:00:00,33.7,33.72,33.66,33.67,149048.0,32.2113,32.2304,32.173,32.1826,149048.0
2022-05-17 14:05:00,33.67,33.77,33.66,33.77,252437.0,32.1826,32.2782,32.173,32.2782,252437.0
2022-05-17 14:10:00,33.77,33.77,33.58,33.61,323598.0,32.2782,32.2782,32.0966,32.1252,323598.0
2022-05-17 14:15:00,33.61,33.7,33.58,33.66,95590.0,32.1252,32.2113,32.0966,32.173,95590.0
2022-05-17 14:20:00,33.65,33.66,33.53,33.64,212640.0,32.1635,32.173,32.0488,32.1539,212640.0
2022-05-17 14:25:00,33.64,33.71,33.6,33.67,119200.0,32.1539,32.2208,32.1157,32.1826,119200.0
2022-05-17 14:30:00,33.67,33.71,33.6,33.61,220293.0,32.1826,32.2208,32.1157,32.1252,220293.0
2022-05-17 14:35:00,33.61,33.7,33.57,33.7,214670.0,32.1252,32.2113,32.087,32.2113,214670.0
2022-05-17 14:40:00,33.7,33.76,33.69,33.75,215041.0,32.2113,32.2686,32.2017,32.2591,215041.0
2022-05-17 14:45:00,33.75,33.83,33.72,33.82,156845.0,32.2591,32.3355,32.2304,32.326,156845.0
2022-05-17 14:50:00,33.82,33.9,33.79,33.88,146970.0,32.326,32.4024,32.2973,32.3833,146970.0
2022-05-17 14:55:00,33.88,33.96,33.86,33.94,81157.0,32.3833,32.4598,32.3642,32.4407,81157.0
2022-05-17 15:00:00,33.93,34.0,33.92,33.98,121047.0,32.4311,32.498,32.4215,32.4789,121047.0
2022-05-17 15:05:00,33.97,33.99,33.87,33.89,380641.0,32.4693,32.4885,32.3738,32.3929,380641.0
2022-05-17 15:10:00,33.88,33.9,33.84,33.89,183215.0,32.3833,32.4024,32.3451,32.3929,183215.0
2022-05-17 15:15:00,33.9,33.9,33.84,33.87,212222.0,32.4024,32.4024,32.3451,32.3738,212222.0
2022-05-17 15:20:00,33.87,33.99,33.85,33.97,291494.0,32.3738,32.4885,32.3546,32.4693,291494.0
2022-05-17 15:25:00,33.96,33.98,33.91,33.91,160098.0,32.4598,32.4789,32.412,32.412,160098.0
2022-05-17 15:30:00,33.92,33.92,33.8,33.82,374675.0,32.4215,32.4215,32.3069,32.326,374675.0
2022-05-17 15:35:00,33.82,33.85,33.76,33.77,256769.0,32.326,32.3546,32.2686,32.2782,256769.0
2022-05-17 15:40:00,33.77,33.87,33.75,33.83,305987.0,32.2782,32.3738,32.2591,32.3355,305987.0
2022-05-17 15:45:00,33.83,33.83,33.74,33.76,386199.0,32.3355,32.3355,32.2495,32.2686,386199.0
2022-05-17 15:50:00,33.76,33.79,33.72,33.77,487114.0,32.2686,32.2973,32.2304,32.2782,487114.0
2022-05-17 15:55:00,33.77,33.8,33.71,33.75,1451457.0,32.2782,32.3069,32.2208,32.2591,1451457.0
2022-05-18 09:30:00,33.69,33.78,33.45,33.48,301090.0,32.2017,32.2877,31.9723,32.001,301090.0
2022-05-18 09:35:00,33.5,33.6,33.37,33.39,69281.0,32.0201,32.1157,31.8958,31.915,69281.0
2022-05-18 09:40:00,33.38,33.39,33.23,33.28,94679.0,31.9054,31.915,31.762,31.8098,94679.0
2022-05-18 09:45:00,33.27,33.27,33.18,33.22,94906.0,31.8003,31.8003,31.7142,31.7525,94906.0
2022-05-18 09:50:00,33.22,33.27,33.0,33.05,176910.0,31.7525,31.8003,31.5422,31.59,176910.0
2022-05-18 09:55:00,33.07,33.17,33.06,33.16,124189.0,31.6091,31.7047,31.5995,31.6951,124189.0
2022-05-18 10:00:00,33.16,33.32,33.1,33.27,144921.0,31.6951,31.8481,31.6378,31.8003,144921.0
2022-05-18 10:05:00,33.25,33.29,33.17,33.2,76802.0,31.7811,31.8194,31.7047,31.7334,76802.0
2022-05-18 10:10:00,33.2,33.25,33.1,33.16,97579.0,31.7334,31.7811,31.6378,31.6951,97579.0
2022-05-18 10:15:00,33.16,33.18,33.04,33.06,163300.0,31.6951,31.7142,31.5804,31.5995,163300.0
2022-05-18 10:20:00,33.06,33.11,32.98,33.02,150147.0,31.5995,31.6473,31.5231,31.5613,150147.0
2022-05-18 10:25:00,33.02,33.03,32.9,32.9,114408.0,31.5613,31.5709,31.4466,31.4466,114408.0
2022-05-18 10:30:00,32.91,32.98,32.89,32.91,129303.0,31.4562,31.5231,31.4371,31.4562,129303.0
2022-05-18 10:35:00,32.91,32.96,32.88,32.96,163693.0,31.4562,31.504,31.4275,31.504,163693.0
2022-05-18 10:40:00,32.97,33.0,32.91,32.98,111947.0,31.5135,31.5422,31.4562,31.5231,111947.0
2022-05-18 10:45:00,32.98,33.05,32.94,32.94,82173.0,31.5231,31.59,31.4848,31.4848,82173.0
2022-05-18 10:50:00,32.94,32.95,32.9,32.94,147351.0,31.4848,31.4944,31.4466,31.4848,147351.0
2022-05-18 10:55:00,32.93,33.02,32.92,33.0,109335.0,31.4753,31.5613,31.4657,31.5422,109335.0
2022-05-18 11:00:00,33.0,33.01,32.93,32.96,99671.0,31.5422,31.5518,31.4753,31.504,99671.0
2022-05-18 11:05:00,32.97,33.02,32.94,32.96,104194.0,31.5135,31.5613,31.4848,31.504,104194.0
2022-05-18 11:10:00,32.97,32.97,32.9,32.91,91375.0,31.5135,31.5135,31.4466,31.4562,91375.0
2022-05-18 11:15:00,32.9,32.91,32.84,32.86,68291.0,31.4466,31.4562,31.3893,31.4084,68291.0
2022-05-18 11:20:00,32.86,32.86,32.78,32.81,88773.0,31.4084,31.4084,31.3319,31.3606,88773.0
2022-05-18 11:25:00,32.81,32.88,32.81,32.82,52812.0,31.3606,31.4275,31.3606,31.3701,52812.0
2022-05-18 11:30:00,32.82,32.86,32.79,32.84,66474.0,31.3701,31.4084,31.3415,31.3893,66474.0
2022-05-18 11:35:00,32.83,32.89,32.82,32.86,80087.0,31.3797,31.4371,31.3701,31.4084,80087.0
2022-05-18 11:40:00,32.85,32.94,32.84,32.94,59772.0,31.3988,31.4848,31.3893,31.4848,59772.0
2022-05-18 11:45:00,32.94,32.94,32.84,32.86,58110.0,31.4848,31.4848,31.3893,31.4084,58110.0
2022-05-18 11:50:00,32.86,32.87,32.77,32.78,72127.0,31.4084,31.4179,31.3224,31.3319,72127.0
2022-05-18 11:55:00,32.78,32.83,32.76,32.79,94651.0,31.3319,31.3797,31.3128,31.3415,94651.0
2022-05-18 12:00:00,32.79,32.83,32.77,32.79,92738.0,31.3415,31.3797,31.3224,31.3415,92738.0
2022-05-18 12:05:00,32.78,32.78,32.69,32.73,147052.0,31.3319,31.3319,31.2459,31.2841,147052.0
2022-05-18 12:10:00,32.73,32.79,32.7,32.77,98953.0,31.2841,31.3415,31.2554,31.3224,98953.0
2022-05-18 12:15:00,32.77,32.83,32.76,32.79,66856.0,31.3224,31.3797,31.3128,31.3415,66856.0
2022-05-18 12:20:00,32.8,32.8,32.7,32.71,96749.0,31.351,31.351,31.2554,31.265,96749.0
2022-05-18 12:25:00,32.71,32.72,32.65,32.67,85879.0,31.265,31.2746,31.2077,31.2268,85879.0
2022-05-18 12:30:00,32.67,32.75,32.66,32.75,82053.0,31.2268,31.3032,31.2172,31.3032,82053.0
2022-05-18 12:35:00,32.75,32.8,32.72,32.77,87405.0,31.3032,31.351,31.2746,31.3224,87405.0
2022-05-18 12:40:00,32.77,32.78,32.74,32.75,58189.0,31.3224,31.3319,31.2937,31.3032,58189.0
2022-05-18 12:45:00,32.75,32.82,32.74,32.82,56438.0,31.3032,31.3701,31.2937,31.3701,56438.0
2022-05-18 12:50:00,32.82,32.85,32.79,32.82,60620.0,31.3701,31.3988,31.3415,31.3701,60620.0
2022-05-18 12:55:00,32.82,32.82,32.78,32.81,61086.0,31.3701,31.3701,31.3319,31.3606,61086.0
2022-05-18 13:00:00,32.8,32.8,32.73,32.75,49249.0,31.351,31.351,31.2841,31.3032,49249.0
2022-05-18 13:05:00,32.75,32.75,32.62,32.64,76708.0,31.3032,31.3032,31.179,31.1981,76708.0
2022-05-18 13:10:00,32.63,32.63,32.58,32.61,74923.0,31.1885,31.1885,31.1407,31.1694,74923.0
2022-05-18 13:15:00,32.6,32.62,32.56,32.58,79442.0,31.1599,31.179,31.1216,31.1407,79442.0
2022-05-18 13:20:00,32.58,32.66,32.57,32.61,96582.0,31.1407,31.2172,31.1312,31.1694,96582.0
2022-05-18 13:25:00,32.61,32.62,32.56,32.59,87205.0,31.1694,31.179,31.1216,31.1503,87205.0
2022-05-18 13:30:00,32.58,32.6,32.54,32.58,93730.0,31.1407,31.1599,31.1025,31.1407,93730.0
2022-05-18 13:35:00,32.59,32.61,32.55,32.58,82858.0,31.1503,31.1694,31.1121,31.1407,82858.0
2022-05-18 13:40:00,32.57,32.58,32.48,32.5,86613.0,31.1312,31.1407,31.0452,31.0643,86613.0
2022-05-18 13:45:00,32.5,32.51,32.47,32.5,69850.0,31.0643,31.0738,31.0356,31.0643,69850.0
2022-05-18 13:50:00,32.5,32.52,32.46,32.48,87869.0,31.0643,31.0834,31.026,31.0452,87869.0
2022-05-18 13:55:00,32.48,32.5,32.44,32.5,67059.0,31.0452,31.0643,31.0069,31.0643,67059.0
2022-05-18 14:00:00,32.5,32.52,32.44,32.48,74156.0,31.0643,31.0834,31.0069,31.0452,74156.0
2022-05-18 14:05:00,32.49,32.5,32.42,32.49,83178.0,31.0547,31.0643,30.9878,31.0547,83178.0
2022-05-18 14:10:00,32.49,32.51,32.45,32.47,95375.0,31.0547,31.0738,31.0165,31.0356,95375.0
2022-05-18 14:15:00,32.47,32.53,32.43,32.5,107902.0,31.0356,31.093,30.9974,31.0643,107902.0
2022-05-18 14:20:00,32.49,32.54,32.46,32.52,149205.0,31.0547,31.1025,31.026,31.0834,149205.0
2022-05-18 14:25:00,32.52,32.58,32.51,32.58,61195.0,31.0834,31.1407,31.0738,31.1407,61195.0
2022-05-18 14:30:00,32.57,32.59,32.46,32.46,100467.0,31.1312,31.1503,31.026,31.026,100467.0
2022-05-18 14:35:00,32.47,32.47,32.39,32.45,97869.0,31.0356,31.0356,30.9591,31.0165,97869.0
2022-05-18 14:40:00,32.45,32.52,32.44,32.48,108423.0,31.0165,31.0834,31.0069,31.0452,108423.0
2022-05-18 14:45:00,32.47,32.49,32.4,32.49,129743.0,31.0356,31.0547,30.9687,31.0547,129743.0
2022-05-18 14:50:00,32.48,32.51,32.46,32.5,226599.0,31.0452,31.0738,31.026,31.0643,226599.0
2022-05-18 14:55:00,32.5,32.51,32.41,32.44,106774.0,31.0643,31.0738,30.9783,31.0069,106774.0
2022-05-18 15:00:00,32.43,32.52,32.42,32.45,165920.0,30.9974,31.0834,30.9878,31.0165,165920.0
2022-05-18 15:05:00,32.45,32.5,32.44,32.45,160122.0,31.0165,31.0643,31.0069,31.0165,160122.0
2022-05-18 15:10:00,32.45,32.53,32.45,32.48,109114.0,31.0165,31.093,31.0165,31.0452,109114.0
2022-05-18 15:15:00,32.48,32.5,32.45,32.47,139381.0,31.0452,31.0643,31.0165,31.0356,139381.0
2022-05-18 15:20:00,32.47,32.5,32.38,32.4,140462.0,31.0356,31.0643,30.9496,30.9687,140462.0
2022-05-18 15:25:00,32.4,32.42,32.36,32.41,122199.0,30.9687,30.9878,30.9305,30.9783,122199.0
2022-05-18 15:30:00,32.4,32.43,32.32,32.37,180134.0,30.9687,30.9974,30.8922,30.94,180134.0
2022-05-18 15:35:00,32.36,32.47,32.35,32.45,238542.0,30.9305,31.0356,30.9209,31.0165,238542.0
2022-05-18 15:40:00,32.45,32.47,32.33,32.36,277211.0,31.0165,31.0356,30.9018,30.9305,277211.0
2022-05-18 15:45:00,32.36,32.38,32.27,32.3,286831.0,30.9305,30.9496,30.8444,30.8731,286831.0
2022-05-18 15:50:00,32.29,32.38,32.21,32.27,830953.0,30.8636,30.9496,30.7871,30.8444,830953.0
2022-05-18 15:55:00,32.26,32.34,32.25,32.32,1506378.0,30.8349,30.9113,30.8253,30.8922,1506378.0
2022-05-19 09:30:00,31.42,31.62,31.33,31.57,675279.0,30.032,30.2232,29.946,30.1754,675279.0
2022-05-19 09:35:00,31.58,31.67,31.48,31.5,273367.0,30.1849,30.2709,30.0893,30.1085,273367.0
2022-05-19 09:40:00,31.5,31.66,31.35,31.37,341371.0,30.1085,30.2614,29.9651,29.9842,341371.0
2022-05-19 09:45:00,31.38,31.42,31.28,31.34,258714.0,29.9938,30.032,29.8982,29.9555,258714.0
2022-05-19 09:50:00,31.34,31.39,31.12,31.27,285612.0,29.9555,30.0033,29.7452,29.8886,285612.0
2022-05-19 09:55:00,31.27,31.44,31.25,31.37,294468.0,29.8886,30.0511,29.8695,29.9842,294468.0
2022-05-19 10:00:00,31.36,31.52,31.34,31.46,225263.0,29.9746,30.1276,29.9555,30.0702,225263.0
2022-05-19 10:05:00,31.46,31.51,31.3,31.38,290108.0,30.0702,30.118,29.9173,29.9938,290108.0
2022-05-19 10:10:00,31.38,31.56,31.38,31.5,183956.0,29.9938,30.1658,29.9938,30.1085,183956.0
2022-05-19 10:15:00,31.52,31.53,31.33,31.37,291716.0,30.1276,30.1371,29.946,29.9842,291716.0
2022-05-19 10:20:00,31.37,31.49,31.32,31.41,153715.0,29.9842,30.0989,29.9364,30.0224,153715.0
2022-05-19 10:25:00,31.4,31.41,31.12,31.18,205668.0,30.0129,30.0224,29.7452,29.8026,205668.0
2022-05-19 10:30:00,31.18,31.21,31.07,31.17,185690.0,29.8026,29.8313,29.6975,29.793,185690.0
2022-05-19 10:35:00,31.17,31.23,31.01,31.04,184406.0,29.793,29.8504,29.6401,29.6688,184406.0
2022-05-19 10:40:00,31.04,31.05,30.82,30.86,262779.0,29.6688,29.6783,29.4585,29.4967,262779.0
2022-05-19 10:45:00,30.85,30.92,30.76,30.79,402395.0,29.4872,29.5541,29.4011,29.4298,402395.0
2022-05-19 10:50:00,30.78,30.83,30.72,30.76,160750.0,29.4203,29.4681,29.3629,29.4011,160750.0
2022-05-19 10:55:00,30.76,30.78,30.7,30.76,302939.0,29.4011,29.4203,29.3438,29.4011,302939.0
2022-05-19 11:00:00,30.77,30.81,30.7,30.73,201475.0,29.4107,29.4489,29.3438,29.3725,201475.0
2022-05-19 11:05:00,30.73,30.76,30.61,30.75,159685.0,29.3725,29.4011,29.2578,29.3916,159685.0
2022-05-19 11:10:00,30.74,30.95,30.74,30.89,303109.0,29.382,29.5828,29.382,29.5254,303109.0
2022-05-19 11:15:00,30.89,30.98,30.83,30.98,288430.0,29.5254,29.6114,29.4681,29.6114,288430.0
2022-05-19 11:20:00,30.98,31.01,30.92,31.01,139036.0,29.6114,29.6401,29.5541,29.6401,139036.0
2022-05-19 11:25:00,31.02,31.04,30.96,31.03,154212.0,29.6497,29.6688,29.5923,29.6592,154212.0
2022-05-19 11:30:00,31.04,31.23,31.04,31.21,174730.0,29.6688,29.8504,29.6688,29.8313,174730.0
2022-05-19 11:35:00,31.21,31.39,31.18,31.38,143143.0,29.8313,30.0033,29.8026,29.9938,143143.0
2022-05-19 11:40:00,31.38,31.57,31.38,31.55,195966.0,29.9938,30.1754,29.9938,30.1562,195966.0
2022-05-19 11:45:00,31.54,31.57,31.48,31.57,133087.0,30.1467,30.1754,30.0893,30.1754,133087.0
2022-05-19 11:50:00,31.57,31.58,31.38,31.4,103197.0,30.1754,30.1849,29.9938,30.0129,103197.0
2022-05-19 11:55:00,31.4,31.46,31.33,31.44,113102.0,30.0129,30.0702,29.946,30.0511,113102.0
2022-05-19 12:00:00,31.44,31.45,31.34,31.34,85592.0,30.0511,30.0607,29.9555,29.9555,85592.0
2022-05-19 12:05:00,31.34,31.42,31.31,31.41,80575.0,29.9555,30.032,29.9268,30.0224,80575.0
2022-05-19 12:10:00,31.41,31.47,31.4,31.45,59462.0,30.0224,30.0798,30.0129,30.0607,59462.0
2022-05-19 12:15:00,31.46,31.49,31.38,31.4,95356.0,30.0702,30.0989,29.9938,30.0129,95356.0
2022-05-19 12:20:00,31.4,31.4,31.25,31.34,156079.0,30.0129,30.0129,29.8695,29.9555,156079.0
2022-05-19 12:25:00,31.33,31.37,31.31,31.37,74101.0,29.946,29.9842,29.9268,29.9842,74101.0
2022-05-19 12:30:00,31.37,31.39,31.31,31.33,95952.0,29.9842,30.0033,29.9268,29.946,95952.0
2022-05-19 12:35:00,31.33,31.34,31.2,31.22,70118.0,29.946,29.9555,29.8217,29.8408,70118.0
2022-05-19 12:40:00,31.21,31.24,31.18,31.21,114081.0,29.8313,29.8599,29.8026,29.8313,114081.0
2022-05-19 12:45:00,31.21,31.26,31.18,31.26,83251.0,29.8313,29.8791,29.8026,29.8791,83251.0
2022-05-19 12:50:00,31.26,31.31,31.26,31.26,69214.0,29.8791,29.9268,29.8791,29.8791,69214.0
2022-05-19 12:55:00,31.26,31.38,31.24,31.37,68854.0,29.8791,29.9938,29.8599,29.9842,68854.0
2022-05-19 13:00:00,31.38,31.4,31.35,31.36,142817.0,29.9938,30.0129,29.9651,29.9746,142817.0
2022-05-19 13:05:00,31.36,31.43,31.34,31.38,62327.0,29.9746,30.0415,29.9555,29.9938,62327.0
2022-05-19 13:10:00,31.37,31.38,31.23,31.27,123413.0,29.9842,29.9938,29.8504,29.8886,123413.0
2022-05-19 13:15:00,31.27,31.28,31.2,31.27,69838.0,29.8886,29.8982,29.8217,29.8886,69838.0
2022-05-19 13:20:00,31.28,31.37,31.26,31.37,138524.0,29.8982,29.9842,29.8791,29.9842,138524.0
2022-05-19 13:25:00,31.36,31.41,31.34,31.36,99120.0,29.9746,30.0224,29.9555,29.9746,99120.0
2022-05-19 13:30:00,31.36,31.52,31.35,31.48,201874.0,29.9746,30.1276,29.9651,30.0893,201874.0
2022-05-19 13:35:00,31.48,31.52,31.43,31.5,104946.0,30.0893,30.1276,30.0415,30.1085,104946.0
2022-05-19 13:40:00,31.49,31.5,31.42,31.49,73086.0,30.0989,30.1085,30.032,30.0989,73086.0
2022-05-19 13:45:00,31.49,31.51,31.36,31.38,128014.0,30.0989,30.118,29.9746,29.9938,128014.0
2022-05-19 13:50:00,31.38,31.55,31.37,31.53,353420.0,29.9938,30.1562,29.9842,30.1371,353420.0
2022-05-19 13:55:00,31.54,31.78,31.53,31.71,273227.0,30.1467,30.3761,30.1371,30.3092,273227.0
2022-05-19 14:00:00,31.71,31.71,31.54,31.54,130643.0,30.3092,30.3092,30.1467,30.1467,130643.0
2022-05-19 14:05:00,31.52,31.57,31.48,31.51,107836.0,30.1276,30.1754,30.0893,30.118,107836.0
2022-05-19 14:10:00,31.51,31.55,31.45,31.48,92074.0,30.118,30.1562,30.0607,30.0893,92074.0
2022-05-19 14:15:00,31.48,31.51,31.44,31.49,131993.0,30.0893,30.118,30.0511,30.0989,131993.0
2022-05-19 14:20:00,31.49,31.51,31.31,31.34,374464.0,30.0989,30.118,29.9268,29.9555,374464.0
2022-05-19 14:25:00,31.33,31.35,31.19,31.22,563758.0,29.946,29.9651,29.8122,29.8408,563758.0
2022-05-19 14:30:00,31.21,31.23,31.15,31.16,364888.0,29.8313,29.8504,29.7739,29.7835,364888.0
2022-05-19 14:35:00,31.16,31.33,31.12,31.21,314571.0,29.7835,29.946,29.7452,29.8313,314571.0
2022-05-19 14:40:00,31.21,31.26,31.13,31.24,230144.0,29.8313,29.8791,29.7548,29.8599,230144.0
2022-05-19 14:45:00,31.24,31.26,31.13,31.18,634040.0,29.8599,29.8791,29.7548,29.8026,634040.0
2022-05-19 14:50:00,31.19,31.25,31.18,31.23,384543.0,29.8122,29.8695,29.8026,29.8504,384543.0
2022-05-19 14:55:00,31.23,31.23,31.08,31.21,523077.0,29.8504,29.8504,29.707,29.8313,523077.0
2022-05-19 15:00:00,31.21,31.29,31.15,31.21,875222.0,29.8313,29.9077,29.7739,29.8313,875222.0
2022-05-19 15:05:00,31.22,31.25,31.06,31.07,323569.0,29.8408,29.8695,29.6879,29.6975,323569.0
2022-05-19 15:10:00,31.06,31.11,31.01,31.07,410848.0,29.6879,29.7357,29.6401,29.6975,410848.0
2022-05-19 15:15:00,31.07,31.07,30.9,30.96,557679.0,29.6975,29.6975,29.535,29.5923,557679.0
2022-05-19 15:20:00,30.97,30.97,30.85,30.87,288980.0,29.6019,29.6019,29.4872,29.5063,288980.0
2022-05-19 15:25:00,30.86,30.95,30.85,30.9,353839.0,29.4967,29.5828,29.4872,29.535,353839.0
2022-05-19 15:30:00,30.89,30.98,30.88,30.92,583390.0,29.5254,29.6114,29.5158,29.5541,583390.0
2022-05-19 15:35:00,30.93,30.99,30.89,30.91,458912.0,29.5636,29.621,29.5254,29.5445,458912.0
2022-05-19 15:40:00,30.92,31.05,30.91,31.02,507028.0,29.5541,29.6783,29.5445,29.6497,507028.0
2022-05-19 15:45:00,31.02,31.07,30.94,31.01,573649.0,29.6497,29.6975,29.5732,29.6401,573649.0
2022-05-19 15:50:00,31.02,31.06,30.88,30.93,912686.0,29.6497,29.6879,29.5158,29.5636,912686.0
2022-05-19 15:55:00,30.92,30.99,30.91,30.94,1426262.0,29.5541,29.621,29.5445,29.5732,1426262.0
2022-05-20 09:30:00,31.11,31.28,31.02,31.16,770339.0,29.7357,29.8982,29.6497,29.7835,770339.0
2022-05-20 09:35:00,31.15,31.15,30.98,31.01,171853.0,29.7739,29.7739,29.6114,29.6401,171853.0
2022-05-20 09:40:00,31.01,31.07,30.88,31.04,196126.0,29.6401,29.6975,29.5158,29.6688,196126.0
2022-05-20 09:45:00,31.04,31.05,30.94,30.98,192551.0,29.6688,29.6783,29.5732,29.6114,192551.0
2022-05-20 09:50:00,30.98,30.98,30.79,30.92,136360.0,29.6114,29.6114,29.4298,29.5541,136360.0
2022-05-20 09:55:00,30.92,30.93,30.81,30.87,220647.0,29.5541,29.5636,29.4489,29.5063,220647.0
2022-05-20 10:00:00,30.86,30.92,30.8,30.81,168070.0,29.4967,29.5541,29.4394,29.4489,168070.0
2022-05-20 10:05:00,30.82,30.87,30.72,30.77,182232.0,29.4585,29.5063,29.3629,29.4107,182232.0
2022-05-20 10:10:00,30.76,30.85,30.75,30.81,127926.0,29.4011,29.4872,29.3916,29.4489,127926.0
2022-05-20 10:15:00,30.81,30.86,30.79,30.82,104930.0,29.4489,29.4967,29.4298,29.4585,104930.0
2022-05-20 10:20:00,30.81,30.87,30.76,30.87,115110.0,29.4489,29.5063,29.4011,29.5063,115110.0
2022-05-20 10:25:00,30.87,30.9,30.8,30.82,127700.0,29.5063,29.535,29.4394,29.4585,127700.0
2022-05-20 10:30:00,30.82,30.82,30.69,30.82,170392.0,29.4585,29.4585,29.3342,29.4585,170392.0
2022-05-20 10:35:00,30.81,30.82,30.73,30.74,78629.0,29.4489,29.4585,29.3725,29.382,78629.0
2022-05-20 10:40:00,30.73,30.75,30.69,30.73,123142.0,29.3725,29.3916,29.3342,29.3725,123142.0
2022-05-20 10:45:00,30.74,30.74,30.6,30.63,129897.0,29.382,29.382,29.2482,29.2769,129897.0
2022-05-20 10:50:00,30.63,30.68,30.59,30.59,280027.0,29.2769,29.3247,29.2387,29.2387,280027.0
2022-05-20 10:55:00,30.59,30.62,30.53,30.61,180346.0,29.2387,29.2673,29.1813,29.2578,180346.0
2022-05-20 11:00:00,30.61,30.66,30.58,30.63,226756.0,29.2578,29.3056,29.2291,29.2769,226756.0
2022-05-20 11:05:00,30.65,30.65,30.51,30.53,230882.0,29.296,29.296,29.1622,29.1813,230882.0
2022-05-20 11:10:00,30.53,30.55,30.38,30.41,270757.0,29.1813,29.2004,29.0379,29.0666,270757.0
2022-05-20 11:15:00,30.41,30.41,30.31,30.34,197444.0,29.0666,29.0666,28.971,28.9997,197444.0
2022-05-20 11:20:00,30.34,30.37,30.29,30.34,193962.0,28.9997,29.0284,28.9519,28.9997,193962.0
2022-05-20 11:25:00,30.33,30.49,30.32,30.46,206393.0,28.9901,29.1431,28.9806,29.1144,206393.0
2022-05-20 11:30:00,30.45,30.55,30.44,30.51,229538.0,29.1048,29.2004,29.0953,29.1622,229538.0
2022-05-20 11:35:00,30.51,30.52,30.43,30.44,147217.0,29.1622,29.1717,29.0857,29.0953,147217.0
2022-05-20 11:40:00,30.44,30.5,30.36,30.37,115285.0,29.0953,29.1526,29.0188,29.0284,115285.0
2022-05-20 11:45:00,30.36,30.5,30.33,30.46,114179.0,29.0188,29.1526,28.9901,29.1144,114179.0
2022-05-20 11:50:00,30.46,30.56,30.43,30.51,75449.0,29.1144,29.21,29.0857,29.1622,75449.0
2022-05-20 11:55:00,30.51,30.6,30.49,30.6,131915.0,29.1622,29.2482,29.1431,29.2482,131915.0
2022-05-20 12:00:00,30.59,30.64,30.57,30.59,104320.0,29.2387,29.2864,29.2195,29.2387,104320.0
2022-05-20 12:05:00,30.59,30.66,30.46,30.46,149358.0,29.2387,29.3056,29.1144,29.1144,149358.0
2022-05-20 12:10:00,30.46,30.53,30.4,30.52,146905.0,29.1144,29.1813,29.057,29.1717,146905.0
2022-05-20 12:15:00,30.53,30.54,30.45,30.45,105941.0,29.1813,29.1909,29.1048,29.1048,105941.0
2022-05-20 12:20:00,30.45,30.53,30.43,30.52,104863.0,29.1048,29.1813,29.0857,29.1717,104863.0
2022-05-20 12:25:00,30.51,30.51,30.46,30.5,97836.0,29.1622,29.1622,29.1144,29.1526,97836.0
2022-05-20 12:30:00,30.49,30.53,30.4,30.4,110496.0,29.1431,29.1813,29.057,29.057,110496.0
2022-05-20 12:35:00,30.4,30.42,30.36,30.39,103342.0,29.057,29.0762,29.0188,29.0475,103342.0
2022-05-20 12:40:00,30.39,30.42,30.37,30.41,126463.0,29.0475,29.0762,29.0284,29.0666,126463.0
2022-05-20 12:45:00,30.4,30.51,30.38,30.49,138660.0,29.057,29.1622,29.0379,29.1431,138660.0
2022-05-20 12:50:00,30.5,30.52,30.46,30.5,153444.0,29.1526,29.1717,29.1144,29.1526,153444.0
2022-05-20 12:55:00,30.5,30.58,30.49,30.53,202844.0,29.1526,29.2291,29.1431,29.1813,202844.0
2022-05-20 13:00:00,30.53,30.62,30.48,30.58,367583.0,29.1813,29.2673,29.1335,29.2291,367583.0
2022-05-20 13:05:00,30.57,30.58,30.47,30.49,114546.0,29.2195,29.2291,29.124,29.1431,114546.0
2022-05-20 13:10:00,30.5,30.51,30.44,30.51,80900.0,29.1526,29.1622,29.0953,29.1622,80900.0
2022-05-20 13:15:00,30.51,30.57,30.47,30.47,117543.0,29.1622,29.2195,29.124,29.124,117543.0
2022-05-20 13:20:00,30.47,30.53,30.43,30.46,105528.0,29.124,29.1813,29.0857,29.1144,105528.0
2022-05-20 13:25:00,30.46,30.5,30.44,30.49,169136.0,29.1144,29.1526,29.0953,29.1431,169136.0
2022-05-20 13:30:00,30.48,30.6,30.45,30.6,294072.0,29.1335,29.2482,29.1048,29.2482,294072.0
2022-05-20 13:35:00,30.61,30.67,30.55,30.6,145820.0,29.2578,29.3151,29.2004,29.2482,145820.0
2022-05-20 13:40:00,30.6,30.64,30.54,30.63,244779.0,29.2482,29.2864,29.1909,29.2769,244779.0
2022-05-20 13:45:00,30.63,30.7,30.59,30.63,227030.0,29.2769,29.3438,29.2387,29.2769,227030.0
2022-05-20 13:50:00,30.62,30.69,30.57,30.64,164803.0,29.2673,29.3342,29.2195,29.2864,164803.0
2022-05-20 13:55:00,30.64,30.68,30.6,30.63,198346.0,29.2864,29.3247,29.2482,29.2769,198346.0
2022-05-20 14:00:00,30.63,30.69,30.6,30.65,406769.0,29.2769,29.3342,29.2482,29.296,406769.0
2022-05-20 14:05:00,30.66,30.66,30.52,30.55,116358.0,29.3056,29.3056,29.1717,29.2004,116358.0
2022-05-20 14:10:00,30.56,30.61,30.52,30.55,84212.0,29.21,29.2578,29.1717,29.2004,84212.0
2022-05-20 14:15:00,30.56,30.56,30.46,30.5,143309.0,29.21,29.21,29.1144,29.1526,143309.0
2022-05-20 14:20:00,30.49,30.51,30.43,30.49,191354.0,29.1431,29.1622,29.0857,29.1431,191354.0
2022-05-20 14:25:00,30.49,30.55,30.46,30.53,95052.0,29.1431,29.2004,29.1144,29.1813,95052.0
2022-05-20 14:30:00,30.52,30.54,30.42,30.46,115233.0,29.1717,29.1909,29.0762,29.1144,115233.0
2022-05-20 14:35:00,30.46,30.55,30.46,30.52,98025.0,29.1144,29.2004,29.1144,29.1717,98025.0
2022-05-20 14:40:00,30.51,30.63,30.51,30.62,89098.0,29.1622,29.2769,29.1622,29.2673,89098.0
2022-05-20 14:45:00,30.61,30.63,30.56,30.61,126363.0,29.2578,29.2769,29.21,29.2578,126363.0
2022-05-20 14:50:00,30.61,30.7,30.59,30.66,179511.0,29.2578,29.3438,29.2387,29.3056,179511.0
2022-05-20 14:55:00,30.66,30.67,30.59,30.61,112766.0,29.3056,29.3151,29.2387,29.2578,112766.0
2022-05-20 15:00:00,30.61,30.65,30.55,30.56,103263.0,29.2578,29.296,29.2004,29.21,103263.0
2022-05-20 15:05:00,30.55,30.57,30.52,30.55,116965.0,29.2004,29.2195,29.1717,29.2004,116965.0
2022-05-20 15:10:00,30.55,30.56,30.52,30.55,172694.0,29.2004,29.21,29.1717,29.2004,172694.0
2022-05-20 15:15:00,30.56,30.63,30.55,30.6,164649.0,29.21,29.2769,29.2004,29.2482,164649.0
2022-05-20 15:20:00,30.6,30.66,30.58,30.6,223513.0,29.2482,29.3056,29.2291,29.2482,223513.0
2022-05-20 15:25:00,30.6,30.68,30.58,30.67,344561.0,29.2482,29.3247,29.2291,29.3151,344561.0
2022-05-20 15:30:00,30.67,30.77,30.59,30.7,587571.0,29.3151,29.4107,29.2387,29.3438,587571.0
2022-05-20 15:35:00,30.7,30.79,30.68,30.74,843092.0,29.3438,29.4298,29.3247,29.382,843092.0
2022-05-20 15:40:00,30.74,30.89,30.72,30.85,557779.0,29.382,29.5254,29.3629,29.4872,557779.0
2022-05-20 15:45:00,30.85,30.87,30.72,30.85,697761.0,29.4872,29.5063,29.3629,29.4872,697761.0
2022-05-20 15:50:00,30.85,30.93,30.83,30.89,1129925.0,29.4872,29.5636,29.4681,29.5254,1129925.0
2022-05-20 15:55:00,30.89,30.96,30.84,30.93,1410693.0,29.5254,29.5923,29.4776,29.5636,1410693.0
2022-05-23 09:30:00,31.16,31.35,31.14,31.29,733646.0,29.7835,29.9651,29.7644,29.9077,733646.0
2022-05-23 09:35:00,31.31,31.36,31.13,31.18,190750.0,29.9268,29.9746,29.7548,29.8026,190750.0
2022-05-23 09:40:00,31.16,31.2,31.0,31.03,351898.0,29.7835,29.8217,29.6305,29.6592,351898.0
2022-05-23 09:45:00,31.03,31.33,31.01,31.3,456695.0,29.6592,29.946,29.6401,29.9173,456695.0
2022-05-23 09:50:00,31.29,31.31,31.04,31.05,342338.0,29.9077,29.9268,29.6688,29.6783,342338.0
2022-05-23 09:55:00,31.06,31.1,30.96,30.99,386531.0,29.6879,29.7261,29.5923,29.621,386531.0
2022-05-23 10:00:00,30.99,31.01,30.83,30.92,235905.0,29.621,29.6401,29.4681,29.5541,235905.0
2022-05-23 10:05:00,30.92,31.04,30.89,31.03,154502.0,29.5541,29.6688,29.5254,29.6592,154502.0
2022-05-23 10:10:00,31.03,31.15,31.0,31.14,218511.0,29.6592,29.7739,29.6305,29.7644,218511.0
2022-05-23 10:15:00,31.14,31.16,31.04,31.1,207131.0,29.7644,29.7835,29.6688,29.7261,207131.0
2022-05-23 10:20:00,31.1,31.12,31.04,31.11,147018.0,29.7261,29.7452,29.6688,29.7357,147018.0
2022-05-23 10:25:00,31.11,31.19,31.05,31.19,146003.0,29.7357,29.8122,29.6783,29.8122,146003.0
2022-05-23 10:30:00,31.19,31.25,31.17,31.21,129228.0,29.8122,29.8695,29.793,29.8313,129228.0
2022-05-23 10:35:00,31.22,31.25,31.17,31.23,168001.0,29.8408,29.8695,29.793,29.8504,168001.0
2022-05-23 10:40:00,31.23,31.29,31.17,31.2,257041.0,29.8504,29.9077,29.793,29.8217,257041.0
2022-05-23 10:45:00,31.2,31.21,31.07,31.08,213004.0,29.8217,29.8313,29.6975,29.707,213004.0
2022-05-23 10:50:00,31.07,31.12,31.01,31.1,129533.0,29.6975,29.7452,29.6401,29.7261,129533.0
2022-05-23 10:55:00,31.1,31.11,31.05,31.1,112672.0,29.7261,29.7357,29.6783,29.7261,112672.0
2022-05-23 11:00:00,31.1,31.22,31.08,31.19,259383.0,29.7261,29.8408,29.707,29.8122,259383.0
2022-05-23 11:05:00,31.19,31.2,31.12,31.17,78184.0,29.8122,29.8217,29.7452,29.793,78184.0
2022-05-23 11:10:00,31.17,31.22,31.14,31.22,97541.0,29.793,29.8408,29.7644,29.8408,97541.0
2022-05-23 11:15:00,31.23,31.25,31.19,31.21,104528.0,29.8504,29.8695,29.8122,29.8313,104528.0
2022-05-23 11:20:00,31.21,31.24,31.18,31.21,88620.0,29.8313,29.8599,29.8026,29.8313,88620.0
2022-05-23 11:25:00,31.21,31.28,31.19,31.27,112494.0,29.8313,29.8982,29.8122,29.8886,112494.0
2022-05-23 11:30:00,31.27,31.34,31.25,31.3,288848.0,29.8886,29.9555,29.8695,29.9173,288848.0
2022-05-23 11:35:00,31.31,31.35,31.27,31.32,107197.0,29.9268,29.9651,29.8886,29.9364,107197.0
2022-05-23 11:40:00,31.32,31.33,31.28,31.28,67889.0,29.9364,29.946,29.8982,29.8982,67889.0
2022-05-23 11:45:00,31.29,31.31,31.21,31.26,81960.0,29.9077,29.9268,29.8313,29.8791,81960.0
2022-05-23 11:50:00,31.26,31.33,31.23,31.31,114799.0,29.8791,29.946,29.8504,29.9268,114799.0
2022-05-23 11:55:00,31.32,31.33,31.28,31.29,55702.0,29.9364,29.946,29.8982,29.9077,55702.0
2022-05-23 12:00:00,31.29,31.29,31.24,31.27,107633.0,29.9077,29.9077,29.8599,29.8886,107633.0
2022-05-23 12:05:00,31.26,31.29,31.23,31.25,100018.0,29.8791,29.9077,29.8504,29.8695,100018.0
2022-05-23 12:10:00,31.25,31.27,31.21,31.23,109939.0,29.8695,29.8886,29.8313,29.8504,109939.0
2022-05-23 12:15:00,31.23,31.28,31.21,31.24,72997.0,29.8504,29.8982,29.8313,29.8599,72997.0
2022-05-23 12:20:00,31.24,31.25,31.19,31.21,79081.0,29.8599,29.8695,29.8122,29.8313,79081.0
2022-05-23 12:25:00,31.2,31.2,31.15,31.18,79164.0,29.8217,29.8217,29.7739,29.8026,79164.0
2022-05-23 12:30:00,31.18,31.18,31.12,31.16,58330.0,29.8026,29.8026,29.7452,29.7835,58330.0
2022-05-23 12:35:00,31.16,31.2,31.16,31.2,51597.0,29.7835,29.8217,29.7835,29.8217,51597.0
2022-05-23 12:40:00,31.2,31.21,31.16,31.17,72090.0,29.8217,29.8313,29.7835,29.793,72090.0
2022-05-23 12:45:00,31.17,31.19,31.12,31.12,55775.0,29.793,29.8122,29.7452,29.7452,55775.0
2022-05-23 12:50:00,31.12,31.13,31.09,31.1,40105.0,29.7452,29.7548,29.7166,29.7261,40105.0
2022-05-23 12:55:00,31.1,31.15,31.07,31.15,58139.0,29.7261,29.7739,29.6975,29.7739,58139.0
2022-05-23 13:00:00,31.15,31.16,31.12,31.13,58727.0,29.7739,29.7835,29.7452,29.7548,58727.0
2022-05-23 13:05:00,31.13,31.15,31.09,31.14,62327.0,29.7548,29.7739,29.7166,29.7644,62327.0
2022-05-23 13:10:00,31.14,31.15,31.11,31.13,59674.0,29.7644,29.7739,29.7357,29.7548,59674.0
2022-05-23 13:15:00,31.13,31.14,31.02,31.06,104873.0,29.7548,29.7644,29.6497,29.6879,104873.0
2022-05-23 13:20:00,31.07,31.09,31.02,31.07,51254.0,29.6975,29.7166,29.6497,29.6975,51254.0
2022-05-23 13:25:00,31.08,31.14,31.07,31.13,65668.0,29.707,29.7644,29.6975,29.7548,65668.0
2022-05-23 13:30:00,31.13,31.17,31.1,31.16,105661.0,29.7548,29.793,29.7261,29.7835,105661.0
2022-05-23 13:35:00,31.16,31.2,31.15,31.17,96970.0,29.7835,29.8217,29.7739,29.793,96970.0
2022-05-23 13:40:00,31.17,31.18,31.14,31.16,149715.0,29.793,29.8026,29.7644,29.7835,149715.0
2022-05-23 13:45:00,31.16,31.24,31.14,31.21,93724.0,29.7835,29.8599,29.7644,29.8313,93724.0
2022-05-23 13:50:00,31.21,31.22,31.18,31.19,97804.0,29.8313,29.8408,29.8026,29.8122,97804.0
2022-05-23 13:55:00,31.19,31.22,31.17,31.21,54010.0,29.8122,29.8408,29.793,29.8313,54010.0
2022-05-23 14:00:00,31.21,31.25,31.17,31.2,106106.0,29.8313,29.8695,29.793,29.8217,106106.0
2022-05-23 14:05:00,31.21,31.22,31.19,31.21,108748.0,29.8313,29.8408,29.8122,29.8313,108748.0
2022-05-23 14:10:00,31.21,31.25,31.19,31.24,293678.0,29.8313,29.8695,29.8122,29.8599,293678.0
2022-05-23 14:15:00,31.23,31.24,31.2,31.21,73017.0,29.8504,29.8599,29.8217,29.8313,73017.0
2022-05-23 14:20:00,31.21,31.24,31.19,31.24,60445.0,29.8313,29.8599,29.8122,29.8599,60445.0
2022-05-23 14:25:00,31.24,31.25,31.21,31.25,113583.0,29.8599,29.8695,29.8313,29.8695,113583.0
2022-05-23 14:30:00,31.25,31.25,31.2,31.23,107807.0,29.8695,29.8695,29.8217,29.8504,107807.0
2022-05-23 14:35:00,31.23,31.24,31.18,31.21,148967.0,29.8504,29.8599,29.8026,29.8313,148967.0
2022-05-23 14:40:00,31.22,31.3,31.21,31.29,90082.0,29.8408,29.9173,29.8313,29.9077,90082.0
2022-05-23 14:45:00,31.29,31.29,31.15,31.2,312470.0,29.9077,29.9077,29.7739,29.8217,312470.0
2022-05-23 14:50:00,31.19,31.21,31.16,31.2,117948.0,29.8122,29.8313,29.7835,29.8217,117948.0
2022-05-23 14:55:00,31.2,31.23,31.19,31.21,120883.0,29.8217,29.8504,29.8122,29.8313,120883.0
2022-05-23 15:00:00,31.21,31.22,31.19,31.21,161665.0,29.8313,29.8408,29.8122,29.8313,161665.0
2022-05-23 15:05:00,31.21,31.3,31.2,31.3,167449.0,29.8313,29.9173,29.8217,29.9173,167449.0
2022-05-23 15:10:00,31.3,31.31,31.19,31.23,153187.0,29.9173,29.9268,29.8122,29.8504,153187.0
2022-05-23 15:15:00,31.23,31.28,31.22,31.27,117670.0,29.8504,29.8982,29.8408,29.8886,117670.0
2022-05-23 15:20:00,31.28,31.29,31.21,31.25,114240.0,29.8982,29.9077,29.8313,29.8695,114240.0
2022-05-23 15:25:00,31.24,31.27,31.23,31.26,133724.0,29.8599,29.8886,29.8504,29.8791,133724.0
2022-05-23 15:30:00,31.25,31.28,31.21,31.24,503509.0,29.8695,29.8982,29.8313,29.8599,503509.0
2022-05-23 15:35:00,31.24,31.3,31.17,31.18,263422.0,29.8599,29.9173,29.793,29.8026,263422.0
2022-05-23 15:40:00,31.18,31.2,31.15,31.17,385675.0,29.8026,29.8217,29.7739,29.793,385675.0
2022-05-23 15:45:00,31.18,31.18,31.07,31.09,279925.0,29.8026,29.8026,29.6975,29.7166,279925.0
2022-05-23 15:50:00,31.09,31.17,31.08,31.16,691162.0,29.7166,29.793,29.707,29.7835,691162.0
2022-05-23 15:55:00,31.16,31.24,31.13,31.24,1029974.0,29.7835,29.8599,29.7548,29.8599,1029974.0
2022-05-24 09:30:00,30.98,31.13,30.86,30.89,278719.0,29.6114,29.7548,29.4967,29.5254,278719.0
2022-05-24 09:35:00,30.88,30.88,30.72,30.77,156737.0,29.5158,29.5158,29.3629,29.4107,156737.0
2022-05-24 09:40:00,30.77,30.97,30.77,30.96,92568.0,29.4107,29.6019,29.4107,29.5923,92568.0
2022-05-24 09:45:00,30.96,31.04,30.91,31.01,120074.0,29.5923,29.6688,29.5445,29.6401,120074.0
2022-05-24 09:50:00,31.0,31.01,30.91,30.92,123920.0,29.6305,29.6401,29.5445,29.5541,123920.0
2022-05-24 09:55:00,30.91,30.98,30.89,30.96,102868.0,29.5445,29.6114,29.5254,29.5923,102868.0
2022-05-24 10:00:00,30.95,30.96,30.82,30.84,173397.0,29.5828,29.5923,29.4585,29.4776,173397.0
2022-05-24 10:05:00,30.85,30.87,30.73,30.8,140239.0,29.4872,29.5063,29.3725,29.4394,140239.0
2022-05-24 10:10:00,30.8,30.9,30.74,30.79,132699.0,29.4394,29.535,29.382,29.4298,132699.0
2022-05-24 10:15:00,30.78,30.79,30.67,30.73,125374.0,29.4203,29.4298,29.3151,29.3725,125374.0
2022-05-24 10:20:00,30.73,30.81,30.73,30.75,102171.0,29.3725,29.4489,29.3725,29.3916,102171.0
2022-05-24 10:25:00,30.74,30.81,30.72,30.77,81011.0,29.382,29.4489,29.3629,29.4107,81011.0
2022-05-24 10:30:00,30.76,30.77,30.65,30.67,132765.0,29.4011,29.4107,29.296,29.3151,132765.0
2022-05-24 10:35:00,30.67,30.74,30.64,30.74,68061.0,29.3151,29.382,29.2864,29.382,68061.0
2022-05-24 10:40:00,30.73,30.74,30.64,30.68,110757.0,29.3725,29.382,29.2864,29.3247,110757.0
2022-05-24 10:45:00,30.66,30.72,30.58,30.61,94965.0,29.3056,29.3629,29.2291,29.2578,94965.0
2022-05-24 10:50:00,30.61,30.71,30.59,30.69,83419.0,29.2578,29.3534,29.2387,29.3342,83419.0
2022-05-24 10:55:00,30.69,30.72,30.67,30.71,101327.0,29.3342,29.3629,29.3151,29.3534,101327.0
2022-05-24 11:00:00,30.71,30.77,30.7,30.74,95236.0,29.3534,29.4107,29.3438,29.382,95236.0
2022-05-24 11:05:00,30.74,30.76,30.7,30.74,122670.0,29.382,29.4011,29.3438,29.382,122670.0
2022-05-24 11:10:00,30.74,30.75,30.67,30.67,99818.0,29.382,29.3916,29.3151,29.3151,99818.0
2022-05-24 11:15:00,30.68,30.74,30.65,30.68,343991.0,29.3247,29.382,29.296,29.3247,343991.0
2022-05-24 11:20:00,30.68,30.73,30.64,30.73,106840.0,29.3247,29.3725,29.2864,29.3725,106840.0
2022-05-24 11:25:00,30.72,30.76,30.68,30.75,76820.0,29.3629,29.4011,29.3247,29.3916,76820.0
2022-05-24 11:30:00,30.76,30.77,30.69,30.72,91610.0,29.4011,29.4107,29.3342,29.3629,91610.0
2022-05-24 11:35:00,30.71,30.72,30.63,30.67,53733.0,29.3534,29.3629,29.2769,29.3151,53733.0
2022-05-24 11:40:00,30.67,30.78,30.67,30.77,102266.0,29.3151,29.4203,29.3151,29.4107,102266.0
2022-05-24 11:45:00,30.76,30.85,30.75,30.84,104255.0,29.4011,29.4872,29.3916,29.4776,104255.0
2022-05-24 11:50:00,30.84,30.85,30.78,30.79,103084.0,29.4776,29.4872,29.4203,29.4298,103084.0
2022-05-24 11:55:00,30.8,30.87,30.78,30.8,73710.0,29.4394,29.5063,29.4203,29.4394,73710.0
2022-05-24 12:00:00,30.8,30.81,30.75,30.78,73494.0,29.4394,29.4489,29.3916,29.4203,73494.0
2022-05-24 12:05:00,30.78,30.88,30.77,30.86,110994.0,29.4203,29.5158,29.4107,29.4967,110994.0
2022-05-24 12:10:00,30.86,30.9,30.84,30.89,78507.0,29.4967,29.535,29.4776,29.5254,78507.0
2022-05-24 12:15:00,30.89,30.98,30.84,30.85,137070.0,29.5254,29.6114,29.4776,29.4872,137070.0
2022-05-24 12:20:00,30.84,30.84,30.79,30.82,65499.0,29.4776,29.4776,29.4298,29.4585,65499.0
2022-05-24 12:25:00,30.82,30.85,30.78,30.79,103993.0,29.4585,29.4872,29.4203,29.4298,103993.0
2022-05-24 12:30:00,30.79,30.84,30.73,30.75,82276.0,29.4298,29.4776,29.3725,29.3916,82276.0
2022-05-24 12:35:00,30.75,30.76,30.68,30.71,79368.0,29.3916,29.4011,29.3247,29.3534,79368.0
2022-05-24 12:40:00,30.71,30.73,30.7,30.71,35807.0,29.3534,29.3725,29.3438,29.3534,35807.0
2022-05-24 12:45:00,30.71,30.74,30.68,30.74,55602.0,29.3534,29.382,29.3247,29.382,55602.0
2022-05-24 12:50:00,30.73,30.77,30.73,30.77,76410.0,29.3725,29.4107,29.3725,29.4107,76410.0
2022-05-24 12:55:00,30.77,30.83,30.75,30.75,99985.0,29.4107,29.4681,29.3916,29.3916,99985.0
2022-05-24 13:00:00,30.76,30.76,30.68,30.69,103971.0,29.4011,29.4011,29.3247,29.3342,103971.0
2022-05-24 13:05:00,30.69,30.76,30.69,30.76,127747.0,29.3342,29.4011,29.3342,29.4011,127747.0
2022-05-24 13:10:00,30.77,30.78,30.73,30.75,82552.0,29.4107,29.4203,29.3725,29.3916,82552.0
2022-05-24 13:15:00,30.74,30.8,30.72,30.75,76158.0,29.382,29.4394,29.3629,29.3916,76158.0
2022-05-24 13:20:00,30.75,30.79,30.72,30.76,85892.0,29.3916,29.4298,29.3629,29.4011,85892.0
2022-05-24 13:25:00,30.76,30.8,30.74,30.79,107230.0,29.4011,29.4394,29.382,29.4298,107230.0
2022-05-24 13:30:00,30.79,30.79,30.71,30.73,75838.0,29.4298,29.4298,29.3534,29.3725,75838.0
2022-05-24 13:35:00,30.73,30.79,30.71,30.79,80939.0,29.3725,29.4298,29.3534,29.4298,80939.0
2022-05-24 13:40:00,30.79,30.88,30.78,30.82,131576.0,29.4298,29.5158,29.4203,29.4585,131576.0
2022-05-24 13:45:00,30.81,30.87,30.79,30.86,80799.0,29.4489,29.5063,29.4298,29.4967,80799.0
2022-05-24 13:50:00,30.86,30.88,30.83,30.88,56798.0,29.4967,29.5158,29.4681,29.5158,56798.0
2022-05-24 13:55:00,30.89,30.92,30.84,30.88,66950.0,29.5254,29.5541,29.4776,29.5158,66950.0
2022-05-24 14:00:00,30.88,30.89,30.79,30.8,82062.0,29.5158,29.5254,29.4298,29.4394,82062.0
2022-05-24 14:05:00,30.8,30.96,30.79,30.94,127512.0,29.4394,29.5923,29.4298,29.5732,127512.0
2022-05-24 14:10:00,30.93,31.0,30.9,30.93,98373.0,29.5636,29.6305,29.535,29.5636,98373.0
2022-05-24 14:15:00,30.93,30.94,30.88,30.92,71334.0,29.5636,29.5732,29.5158,29.5541,71334.0
2022-05-24 14:20:00,30.92,30.98,30.88,30.98,94982.0,29.5541,29.6114,29.5158,29.6114,94982.0
2022-05-24 14:25:00,30.98,31.02,30.95,30.98,537257.0,29.6114,29.6497,29.5828,29.6114,537257.0
2022-05-24 14:30:00,30.99,31.02,30.94,30.95,313361.0,29.621,29.6497,29.5732,29.5828,313361.0
2022-05-24 14:35:00,30.95,30.98,30.9,30.98,201703.0,29.5828,29.6114,29.535,29.6114,201703.0
2022-05-24 14:40:00,30.98,30.99,30.87,30.88,105212.0,29.6114,29.621,29.5063,29.5158,105212.0
2022-05-24 14:45:00,30.88,30.92,30.82,30.84,145999.0,29.5158,29.5541,29.4585,29.4776,145999.0
2022-05-24 14:50:00,30.84,30.84,30.78,30.79,148408.0,29.4776,29.4776,29.4203,29.4298,148408.0
2022-05-24 14:55:00,30.79,30.84,30.77,30.84,149666.0,29.4298,29.4776,29.4107,29.4776,149666.0
2022-05-24 15:00:00,30.83,30.94,30.82,30.92,133594.0,29.4681,29.5732,29.4585,29.5541,133594.0
2022-05-24 15:05:00,30.92,30.94,30.86,30.88,115334.0,29.5541,29.5732,29.4967,29.5158,115334.0
2022-05-24 15:10:00,30.88,30.94,30.86,30.89,173798.0,29.5158,29.5732,29.4967,29.5254,173798.0
2022-05-24 15:15:00,30.9,30.94,30.89,30.9,145008.0,29.535,29.5732,29.5254,29.535,145008.0
2022-05-24 15:20:00,30.9,30.96,30.85,30.94,648610.0,29.535,29.5923,29.4872,29.5732,648610.0
2022-05-24 15:25:00,30.94,30.99,30.9,30.93,485714.0,29.5732,29.621,29.535,29.5636,485714.0
2022-05-24 15:30:00,30.93,30.97,30.9,30.95,568147.0,29.5636,29.6019,29.535,29.5828,568147.0
2022-05-24 15:35:00,30.95,30.98,30.93,30.95,1100715.0,29.5828,29.6114,29.5636,29.5828,1100715.0
2022-05-24 15:40:00,30.95,30.96,30.88,30.9,620096.0,29.5828,29.5923,29.5158,29.535,620096.0
2022-05-24 15:45:00,30.91,30.98,30.88,30.92,567182.0,29.5445,29.6114,29.5158,29.5541,567182.0
2022-05-24 15:50:00,30.92,30.96,30.82,30.82,772561.0,29.5541,29.5923,29.4585,29.4585,772561.0
2022-05-24 15:55:00,30.83,30.92,30.81,30.91,1349640.0,29.4681,29.5541,29.4489,29.5445,1349640.0
2022-05-25 09:30:00,31.09,31.09,30.74,30.94,524903.0,29.7166,29.7166,29.382,29.5732,524903.0
2022-05-25 09:35:00,30.94,31.02,30.87,30.9,202335.0,29.5732,29.6497,29.5063,29.535,202335.0
2022-05-25 09:40:00,30.89,31.02,30.88,31.01,226459.0,29.5254,29.6497,29.5158,29.6401,226459.0
2022-05-25 09:45:00,31.02,31.04,30.92,30.99,230498.0,29.6497,29.6688,29.5541,29.621,230498.0
2022-05-25 09:50:00,30.99,31.15,30.99,31.11,159041.0,29.621,29.7739,29.621,29.7357,159041.0
2022-05-25 09:55:00,31.12,31.16,30.98,31.01,208064.0,29.7452,29.7835,29.6114,29.6401,208064.0
2022-05-25 10:00:00,31.02,31.07,30.96,31.02,211840.0,29.6497,29.6975,29.5923,29.6497,211840.0
2022-05-25 10:05:00,31.02,31.02,30.93,30.99,108241.0,29.6497,29.6497,29.5636,29.621,108241.0
2022-05-25 10:10:00,30.99,31.03,30.94,30.99,173039.0,29.621,29.6592,29.5732,29.621,173039.0
2022-05-25 10:15:00,31.0,31.01,30.93,30.98,136978.0,29.6305,29.6401,29.5636,29.6114,136978.0
2022-05-25 10:20:00,30.97,31.01,30.9,30.91,107840.0,29.6019,29.6401,29.535,29.5445,107840.0
2022-05-25 10:25:00,30.91,31.01,30.86,30.98,140793.0,29.5445,29.6401,29.4967,29.6114,140793.0
2022-05-25 10:30:00,30.97,31.01,30.95,30.98,188306.0,29.6019,29.6401,29.5828,29.6114,188306.0
2022-05-25 10:35:00,30.98,31.09,30.96,31.05,235856.0,29.6114,29.7166,29.5923,29.6783,235856.0
2022-05-25 10:40:00,31.05,31.08,30.93,31.02,928152.0,29.6783,29.707,29.5636,29.6497,928152.0
2022-05-25 10:45:00,31.02,31.04,30.97,31.01,170690.0,29.6497,29.6688,29.6019,29.6401,170690.0
2022-05-25 10:50:00,31.01,31.06,30.99,31.0,123454.0,29.6401,29.6879,29.621,29.6305,123454.0
2022-05-25 10:55:00,30.99,31.12,30.98,31.04,160485.0,29.621,29.7452,29.6114,29.6688,160485.0
2022-05-25 11:00:00,31.04,31.16,31.03,31.12,885514.0,29.6688,29.7835,29.6592,29.7452,885514.0
2022-05-25 11:05:00,31.12,31.25,31.1,31.21,119875.0,29.7452,29.8695,29.7261,29.8313,119875.0
2022-05-25 11:10:00,31.21,31.25,31.18,31.23,108406.0,29.8313,29.8695,29.8026,29.8504,108406.0
2022-05-25 11:15:00,31.22,31.23,31.14,31.15,189461.0,29.8408,29.8504,29.7644,29.7739,189461.0
2022-05-25 11:20:00,31.14,31.2,31.14,31.18,134644.0,29.7644,29.8217,29.7644,29.8026,134644.0
2022-05-25 11:25:00,31.17,31.18,31.13,31.15,79932.0,29.793,29.8026,29.7548,29.7739,79932.0
2022-05-25 11:30:00,31.14,31.15,31.04,31.07,102002.0,29.7644,29.7739,29.6688,29.6975,102002.0
2022-05-25 11:35:00,31.06,31.08,30.95,31.0,128340.0,29.6879,29.707,29.5828,29.6305,128340.0
2022-05-25 11:40:00,30.99,31.01,30.96,30.99,108356.0,29.621,29.6401,29.5923,29.621,108356.0
2022-05-25 11:45:00,30.99,31.04,30.97,31.02,48313.0,29.621,29.6688,29.6019,29.6497,48313.0
2022-05-25 11:50:00,31.01,31.04,30.94,30.96,68420.0,29.6401,29.6688,29.5732,29.5923,68420.0
2022-05-25 11:55:00,30.96,31.01,30.95,30.97,60906.0,29.5923,29.6401,29.5828,29.6019,60906.0
2022-05-25 12:00:00,30.98,31.0,30.96,30.99,63542.0,29.6114,29.6305,29.5923,29.621,63542.0
2022-05-25 12:05:00,30.99,31.0,30.92,30.93,123752.0,29.621,29.6305,29.5541,29.5636,123752.0
2022-05-25 12:10:00,30.92,30.97,30.9,30.93,66589.0,29.5541,29.6019,29.535,29.5636,66589.0
2022-05-25 12:15:00,30.93,30.96,30.91,30.94,86134.0,29.5636,29.5923,29.5445,29.5732,86134.0
2022-05-25 12:20:00,30.93,30.94,30.85,30.87,54628.0,29.5636,29.5732,29.4872,29.5063,54628.0
2022-05-25 12:25:00,30.87,30.87,30.82,30.87,44817.0,29.5063,29.5063,29.4585,29.5063,44817.0
2022-05-25 12:30:00,30.87,30.9,30.86,30.88,98049.0,29.5063,29.535,29.4967,29.5158,98049.0
2022-05-25 12:35:00,30.88,30.91,30.84,30.88,110779.0,29.5158,29.5445,29.4776,29.5158,110779.0
2022-05-25 12:40:00,30.88,30.9,30.87,30.89,43247.0,29.5158,29.535,29.5063,29.5254,43247.0
2022-05-25 12:45:00,30.89,30.92,30.88,30.89,61577.0,29.5254,29.5541,29.5158,29.5254,61577.0
2022-05-25 12:50:00,30.89,30.89,30.84,30.86,63902.0,29.5254,29.5254,29.4776,29.4967,63902.0
2022-05-25 12:55:00,30.86,30.89,30.84,30.89,88370.0,29.4967,29.5254,29.4776,29.5254,88370.0
2022-05-25 13:00:00,30.88,30.88,30.85,30.86,51010.0,29.5158,29.5158,29.4872,29.4967,51010.0
2022-05-25 13:05:00,30.86,30.89,30.84,30.88,67714.0,29.4967,29.5254,29.4776,29.5158,67714.0
2022-05-25 13:10:00,30.88,30.9,30.84,30.9,96297.0,29.5158,29.535,29.4776,29.535,96297.0
2022-05-25 13:15:00,30.9,30.98,30.9,30.94,57180.0,29.535,29.6114,29.535,29.5732,57180.0
2022-05-25 13:20:00,30.93,30.95,30.91,30.95,88071.0,29.5636,29.5828,29.5445,29.5828,88071.0
2022-05-25 13:25:00,30.95,31.0,30.91,30.98,78059.0,29.5828,29.6305,29.5445,29.6114,78059.0
2022-05-25 13:30:00,30.98,31.0,30.95,30.96,44305.0,29.6114,29.6305,29.5828,29.5923,44305.0
2022-05-25 13:35:00,30.96,31.02,30.96,31.0,968447.0,29.5923,29.6497,29.5923,29.6305,968447.0
2022-05-25 13:40:00,30.99,31.05,30.99,31.04,79925.0,29.621,29.6783,29.621,29.6688,79925.0
2022-05-25 13:45:00,31.05,31.06,30.98,31.0,136104.0,29.6783,29.6879,29.6114,29.6305,136104.0
2022-05-25 13:50:00,31.0,31.0,30.9,30.91,73574.0,29.6305,29.6305,29.535,29.5445,73574.0
2022-05-25 13:55:00,30.91,30.92,30.89,30.9,51704.0,29.5445,29.5541,29.5254,29.535,51704.0
2022-05-25 14:00:00,30.91,31.07,30.87,31.04,814238.0,29.5445,29.6975,29.5063,29.6688,814238.0
2022-05-25 14:05:00,31.04,31.07,30.83,30.92,204872.0,29.6688,29.6975,29.4681,29.5541,204872.0
2022-05-25 14:10:00,30.92,31.02,30.89,30.98,141186.0,29.5541,29.6497,29.5254,29.6114,141186.0
2022-05-25 14:15:00,30.99,31.11,30.96,30.98,127308.0,29.621,29.7357,29.5923,29.6114,127308.0
2022-05-25 14:20:00,30.99,31.04,30.95,31.0,132944.0,29.621,29.6688,29.5828,29.6305,132944.0
2022-05-25 14:25:00,31.0,31.06,30.99,31.05,385498.0,29.6305,29.6879,29.621,29.6783,385498.0
2022-05-25 14:30:00,31.05,31.06,30.99,31.04,377776.0,29.6783,29.6879,29.621,29.6688,377776.0
2022-05-25 14:35:00,31.04,31.06,30.99,31.0,110569.0,29.6688,29.6879,29.621,29.6305,110569.0
2022-05-25 14:40:00,31.0,31.06,30.99,31.0,162132.0,29.6305,29.6879,29.621,29.6305,162132.0
2022-05-25 14:45:00,31.01,31.07,30.99,31.01,144232.0,29.6401,29.6975,29.621,29.6401,144232.0
2022-05-25 14:50:00,31.02,31.07,30.99,31.05,173170.0,29.6497,29.6975,29.621,29.6783,173170.0
2022-05-25 14:55:00,31.05,31.07,31.03,31.05,345944.0,29.6783,29.6975,29.6592,29.6783,345944.0
2022-05-25 15:00:00,31.06,31.14,31.04,31.12,365800.0,29.6879,29.7644,29.6688,29.7452,365800.0
2022-05-25 15:05:00,31.11,31.16,31.07,31.11,234455.0,29.7357,29.7835,29.6975,29.7357,234455.0
2022-05-25 15:10:00,31.1,31.16,31.09,31.14,232890.0,29.7261,29.7835,29.7166,29.7644,232890.0
2022-05-25 15:15:00,31.14,31.15,31.06,31.07,251248.0,29.7644,29.7739,29.6879,29.6975,251248.0
2022-05-25 15:20:00,31.07,31.12,31.06,31.1,339117.0,29.6975,29.7452,29.6879,29.7261,339117.0
2022-05-25 15:25:00,31.1,31.18,31.09,31.18,270378.0,29.7261,29.8026,29.7166,29.8026,270378.0
2022-05-25 15:30:00,31.18,31.25,31.17,31.22,329037.0,29.8026,29.8695,29.793,29.8408,329037.0
2022-05-25 15:35:00,31.21,31.22,31.12,31.15,1114822.0,29.8313,29.8408,29.7452,29.7739,1114822.0
2022-05-25 15:40:00,31.15,31.16,31.11,31.15,348864.0,29.7739,29.7835,29.7357,29.7739,348864.0
2022-05-25 15:45:00,31.15,31.15,31.1,31.15,773142.0,29.7739,29.7739,29.7261,29.7739,773142.0
2022-05-25 15:50:00,31.14,31.15,31.04,31.13,748395.0,29.7644,29.7739,29.6688,29.7548,748395.0
2022-05-25 15:55:00,31.12,31.16,31.08,31.15,989093.0,29.7452,29.7835,29.707,29.7739,989093.0
2022-05-26 09:30:00,31.38,31.97,31.05,31.96,421115.0,29.9938,30.5577,29.6783,30.5481,421115.0
2022-05-26 09:35:00,31.96,32.05,31.77,32.05,337584.0,30.5481,30.6342,30.3665,30.6342,337584.0
2022-05-26 09:40:00,32.05,32.05,31.95,32.0,274422.0,30.6342,30.6342,30.5386,30.5864,274422.0
2022-05-26 09:45:00,32.01,32.03,31.88,31.88,205713.0,30.5959,30.615,30.4717,30.4717,205713.0
2022-05-26 09:50:00,31.89,32.0,31.88,31.98,429859.0,30.4812,30.5864,30.4717,30.5673,429859.0
2022-05-26 09:55:00,31.98,31.99,31.84,31.85,363116.0,30.5673,30.5768,30.4334,30.443,363116.0
2022-05-26 10:00:00,31.85,31.89,31.79,31.88,147632.0,30.443,30.4812,30.3856,30.4717,147632.0
2022-05-26 10:05:00,31.88,31.88,31.75,31.77,143039.0,30.4717,30.4717,30.3474,30.3665,143039.0
2022-05-26 10:10:00,31.77,31.81,31.75,31.76,119100.0,30.3665,30.4048,30.3474,30.357,119100.0
2022-05-26 10:15:00,31.76,31.87,31.74,31.84,2298085.0,30.357,30.4621,30.3379,30.4334,2298085.0
2022-05-26 10:20:00,31.84,31.9,31.79,31.8,146038.0,30.4334,30.4908,30.3856,30.3952,146038.0
2022-05-26 10:25:00,31.8,31.92,31.79,31.91,1534801.0,30.3952,30.5099,30.3856,30.5003,1534801.0
2022-05-26 10:30:00,31.91,31.95,31.77,31.8,495228.0,30.5003,30.5386,30.3665,30.3952,495228.0
2022-05-26 10:35:00,31.79,31.9,31.77,31.86,109726.0,30.3856,30.4908,30.3665,30.4526,109726.0
2022-05-26 10:40:00,31.86,31.87,31.78,31.81,73928.0,30.4526,30.4621,30.3761,30.4048,73928.0
2022-05-26 10:45:00,31.8,31.8,31.74,31.75,113030.0,30.3952,30.3952,30.3379,30.3474,113030.0
2022-05-26 10:50:00,31.75,31.77,31.74,31.77,136348.0,30.3474,30.3665,30.3379,30.3665,136348.0
2022-05-26 10:55:00,31.77,31.78,31.74,31.75,176580.0,30.3665,30.3761,30.3379,30.3474,176580.0
2022-05-26 11:00:00,31.76,31.77,31.74,31.76,109232.0,30.357,30.3665,30.3379,30.357,109232.0
2022-05-26 11:05:00,31.76,31.84,31.75,31.83,53009.0,30.357,30.4334,30.3474,30.4239,53009.0
2022-05-26 11:10:00,31.84,31.85,31.79,31.81,70619.0,30.4334,30.443,30.3856,30.4048,70619.0
2022-05-26 11:15:00,31.81,31.81,31.76,31.76,42557.0,30.4048,30.4048,30.357,30.357,42557.0
2022-05-26 11:20:00,31.76,31.82,31.74,31.79,115926.0,30.357,30.4143,30.3379,30.3856,115926.0
2022-05-26 11:25:00,31.78,31.83,31.77,31.82,86091.0,30.3761,30.4239,30.3665,30.4143,86091.0
2022-05-26 11:30:00,31.82,31.88,31.79,31.8,62943.0,30.4143,30.4717,30.3856,30.3952,62943.0
2022-05-26 11:35:00,31.79,31.82,31.76,31.79,69196.0,30.3856,30.4143,30.357,30.3856,69196.0
2022-05-26 11:40:00,31.79,31.8,31.76,31.76,48663.0,30.3856,30.3952,30.357,30.357,48663.0
2022-05-26 11:45:00,31.77,31.78,31.74,31.77,45002.0,30.3665,30.3761,30.3379,30.3665,45002.0
2022-05-26 11:50:00,31.76,31.77,31.74,31.77,42065.0,30.357,30.3665,30.3379,30.3665,42065.0
2022-05-26 11:55:00,31.77,31.81,31.76,31.8,73484.0,30.3665,30.4048,30.357,30.3952,73484.0
2022-05-26 12:00:00,31.8,31.83,31.77,31.82,54034.0,30.3952,30.4239,30.3665,30.4143,54034.0
2022-05-26 12:05:00,31.82,31.86,31.8,31.81,317928.0,30.4143,30.4526,30.3952,30.4048,317928.0
2022-05-26 12:10:00,31.8,31.83,31.79,31.82,60739.0,30.3952,30.4239,30.3856,30.4143,60739.0
2022-05-26 12:15:00,31.83,31.83,31.78,31.81,54746.0,30.4239,30.4239,30.3761,30.4048,54746.0
2022-05-26 12:20:00,31.82,31.88,31.81,31.86,76266.0,30.4143,30.4717,30.4048,30.4526,76266.0
2022-05-26 12:25:00,31.86,31.86,31.82,31.86,55389.0,30.4526,30.4526,30.4143,30.4526,55389.0
2022-05-26 12:30:00,31.87,31.88,31.85,31.87,55982.0,30.4621,30.4717,30.443,30.4621,55982.0
2022-05-26 12:35:00,31.87,31.89,31.84,31.89,49841.0,30.4621,30.4812,30.4334,30.4812,49841.0
2022-05-26 12:40:00,31.89,31.91,31.88,31.89,84254.0,30.4812,30.5003,30.4717,30.4812,84254.0
2022-05-26 12:45:00,31.88,31.9,31.79,31.81,229590.0,30.4717,30.4908,30.3856,30.4048,229590.0
2022-05-26 12:50:00,31.81,31.82,31.78,31.8,154328.0,30.4048,30.4143,30.3761,30.3952,154328.0
2022-05-26 12:55:00,31.8,31.81,31.79,31.81,92599.0,30.3952,30.4048,30.3856,30.4048,92599.0
2022-05-26 13:00:00,31.81,31.87,31.78,31.86,161078.0,30.4048,30.4621,30.3761,30.4526,161078.0
2022-05-26 13:05:00,31.85,31.86,31.82,31.85,133110.0,30.443,30.4526,30.4143,30.443,133110.0
2022-05-26 13:10:00,31.85,31.86,31.76,31.8,127616.0,30.443,30.4526,30.357,30.3952,127616.0
2022-05-26 13:15:00,31.79,31.85,31.78,31.85,46888.0,30.3856,30.443,30.3761,30.443,46888.0
2022-05-26 13:20:00,31.85,31.86,31.79,31.81,98060.0,30.443,30.4526,30.3856,30.4048,98060.0
2022-05-26 13:25:00,31.81,31.83,31.76,31.78,228901.0,30.4048,30.4239,30.357,30.3761,228901.0
2022-05-26 13:30:00,31.78,31.78,31.73,31.78,132485.0,30.3761,30.3761,30.3283,30.3761,132485.0
2022-05-26 13:35:00,31.77,31.79,31.75,31.76,85146.0,30.3665,30.3856,30.3474,30.357,85146.0
2022-05-26 13:40:00,31.77,31.77,31.73,31.74,53824.0,30.3665,30.3665,30.3283,30.3379,53824.0
2022-05-26 13:45:00,31.73,31.74,31.7,31.73,86652.0,30.3283,30.3379,30.2996,30.3283,86652.0
2022-05-26 13:50:00,31.72,31.73,31.69,31.71,73505.0,30.3187,30.3283,30.2901,30.3092,73505.0
2022-05-26 13:55:00,31.7,31.73,31.7,31.71,109888.0,30.2996,30.3283,30.2996,30.3092,109888.0
2022-05-26 14:00:00,31.71,31.73,31.69,31.71,106402.0,30.3092,30.3283,30.2901,30.3092,106402.0
2022-05-26 14:05:00,31.71,31.71,31.67,31.7,62465.0,30.3092,30.3092,30.2709,30.2996,62465.0
2022-05-26 14:10:00,31.7,31.71,31.69,31.7,47553.0,30.2996,30.3092,30.2901,30.2996,47553.0
2022-05-26 14:15:00,31.7,31.77,31.69,31.77,133905.0,30.2996,30.3665,30.2901,30.3665,133905.0
2022-05-26 14:20:00,31.77,31.82,31.76,31.82,144189.0,30.3665,30.4143,30.357,30.4143,144189.0
2022-05-26 14:25:00,31.82,31.83,31.74,31.76,130723.0,30.4143,30.4239,30.3379,30.357,130723.0
2022-05-26 14:30:00,31.76,31.77,31.74,31.75,48262.0,30.357,30.3665,30.3379,30.3474,48262.0
2022-05-26 14:35:00,31.76,31.76,31.72,31.73,60122.0,30.357,30.357,30.3187,30.3283,60122.0
2022-05-26 14:40:00,31.74,31.78,31.71,31.78,89581.0,30.3379,30.3761,30.3092,30.3761,89581.0
2022-05-26 14:45:00,31.78,31.81,31.76,31.78,118308.0,30.3761,30.4048,30.357,30.3761,118308.0
2022-05-26 14:50:00,31.78,31.81,31.77,31.79,76569.0,30.3761,30.4048,30.3665,30.3856,76569.0
2022-05-26 14:55:00,31.8,31.8,31.74,31.74,68105.0,30.3952,30.3952,30.3379,30.3379,68105.0
2022-05-26 15:00:00,31.75,31.75,31.7,31.73,90082.0,30.3474,30.3474,30.2996,30.3283,90082.0
2022-05-26 15:05:00,31.73,31.77,31.71,31.73,85735.0,30.3283,30.3665,30.3092,30.3283,85735.0
2022-05-26 15:10:00,31.73,31.74,31.7,31.74,101486.0,30.3283,30.3379,30.2996,30.3379,101486.0
2022-05-26 15:15:00,31.74,31.75,31.68,31.71,123405.0,30.3379,30.3474,30.2805,30.3092,123405.0
2022-05-26 15:20:00,31.71,31.73,31.65,31.67,135276.0,30.3092,30.3283,30.2518,30.2709,135276.0
2022-05-26 15:25:00,31.68,31.7,31.64,31.69,126568.0,30.2805,30.2996,30.2423,30.2901,126568.0
2022-05-26 15:30:00,31.68,31.73,31.67,31.71,191571.0,30.2805,30.3283,30.2709,30.3092,191571.0
2022-05-26 15:35:00,31.71,31.72,31.67,31.69,118714.0,30.3092,30.3187,30.2709,30.2901,118714.0
2022-05-26 15:40:00,31.68,31.73,31.68,31.71,159183.0,30.2805,30.3283,30.2805,30.3092,159183.0
2022-05-26 15:45:00,31.71,31.73,31.7,31.73,222615.0,30.3092,30.3283,30.2996,30.3283,222615.0
2022-05-26 15:50:00,31.72,31.74,31.57,31.58,744244.0,30.3187,30.3379,30.1754,30.1849,744244.0
2022-05-26 15:55:00,31.58,31.63,31.55,31.56,1309856.0,30.1849,30.2327,30.1562,30.1658,1309856.0
2022-05-27 09:30:00,31.83,31.99,31.67,31.86,420469.0,30.5188,30.6722,30.3654,30.5476,420469.0
2022-05-27 09:35:00,31.87,31.95,31.67,31.88,281686.0,30.5572,30.6339,30.3654,30.5667,281686.0
2022-05-27 09:40:00,31.89,31.92,31.73,31.79,185156.0,30.5763,30.6051,30.4229,30.4805,185156.0
2022-05-27 09:45:00,31.8,32.04,31.79,32.04,252437.0,30.49,30.7202,30.4805,30.7202,252437.0
2022-05-27 09:50:00,32.04,32.15,32.02,32.12,221676.0,30.7202,30.8256,30.701,30.7969,221676.0
2022-05-27 09:55:00,32.13,32.13,31.97,31.99,147637.0,30.8064,30.8064,30.653,30.6722,147637.0
2022-05-27 10:00:00,31.99,31.99,31.9,31.91,138372.0,30.6722,30.6722,30.5859,30.5955,138372.0
2022-05-27 10:05:00,31.91,31.92,31.8,31.84,156591.0,30.5955,30.6051,30.49,30.5284,156591.0
2022-05-27 10:10:00,31.84,31.85,31.76,31.82,117864.0,30.5284,30.538,30.4517,30.5092,117864.0
2022-05-27 10:15:00,31.81,31.82,31.74,31.81,159244.0,30.4996,30.5092,30.4325,30.4996,159244.0
2022-05-27 10:20:00,31.81,31.84,31.75,31.82,104044.0,30.4996,30.5284,30.4421,30.5092,104044.0
2022-05-27 10:25:00,31.82,31.83,31.75,31.83,150934.0,30.5092,30.5188,30.4421,30.5188,150934.0
2022-05-27 10:30:00,31.83,31.87,31.8,31.81,135733.0,30.5188,30.5572,30.49,30.4996,135733.0
2022-05-27 10:35:00,31.8,31.81,31.75,31.76,128701.0,30.49,30.4996,30.4421,30.4517,128701.0
2022-05-27 10:40:00,31.75,31.8,31.72,31.8,194071.0,30.4421,30.49,30.4133,30.49,194071.0
2022-05-27 10:45:00,31.79,31.8,31.74,31.78,90488.0,30.4805,30.49,30.4325,30.4709,90488.0
2022-05-27 10:50:00,31.78,31.8,31.75,31.78,52069.0,30.4709,30.49,30.4421,30.4709,52069.0
2022-05-27 10:55:00,31.79,31.81,31.75,31.77,75741.0,30.4805,30.4996,30.4421,30.4613,75741.0
2022-05-27 11:00:00,31.78,31.85,31.77,31.82,142907.0,30.4709,30.538,30.4613,30.5092,142907.0
2022-05-27 11:05:00,31.81,31.85,31.78,31.82,74192.0,30.4996,30.538,30.4709,30.5092,74192.0
2022-05-27 11:10:00,31.83,31.84,31.8,31.82,72940.0,30.5188,30.5284,30.49,30.5092,72940.0
2022-05-27 11:15:00,31.81,31.88,31.81,31.87,110228.0,30.4996,30.5667,30.4996,30.5572,110228.0
2022-05-27 11:20:00,31.87,31.93,31.86,31.88,91350.0,30.5572,30.6147,30.5476,30.5667,91350.0
2022-05-27 11:25:00,31.88,31.89,31.82,31.83,102078.0,30.5667,30.5763,30.5092,30.5188,102078.0
2022-05-27 11:30:00,31.83,31.84,31.8,31.81,88590.0,30.5188,30.5284,30.49,30.4996,88590.0
2022-05-27 11:35:00,31.81,31.83,31.79,31.82,117709.0,30.4996,30.5188,30.4805,30.5092,117709.0
2022-05-27 11:40:00,31.81,31.88,31.79,31.86,138501.0,30.4996,30.5667,30.4805,30.5476,138501.0
2022-05-27 11:45:00,31.86,31.92,31.85,31.89,123724.0,30.5476,30.6051,30.538,30.5763,123724.0
2022-05-27 11:50:00,31.89,31.91,31.84,31.87,83230.0,30.5763,30.5955,30.5284,30.5572,83230.0
2022-05-27 11:55:00,31.87,31.88,31.82,31.84,88747.0,30.5572,30.5667,30.5092,30.5284,88747.0
2022-05-27 12:00:00,31.84,31.88,31.81,31.87,81240.0,30.5284,30.5667,30.4996,30.5572,81240.0
2022-05-27 12:05:00,31.87,31.9,31.84,31.9,84309.0,30.5572,30.5859,30.5284,30.5859,84309.0
2022-05-27 12:10:00,31.9,31.93,31.87,31.93,91494.0,30.5859,30.6147,30.5572,30.6147,91494.0
2022-05-27 12:15:00,31.93,31.95,31.9,31.94,114252.0,30.6147,30.6339,30.5859,30.6243,114252.0
2022-05-27 12:20:00,31.93,31.94,31.89,31.9,58897.0,30.6147,30.6243,30.5763,30.5859,58897.0
2022-05-27 12:25:00,31.9,31.94,31.89,31.94,67639.0,30.5859,30.6243,30.5763,30.6243,67639.0
2022-05-27 12:30:00,31.94,31.94,31.88,31.9,64497.0,30.6243,30.6243,30.5667,30.5859,64497.0
2022-05-27 12:35:00,31.9,31.91,31.87,31.91,42541.0,30.5859,30.5955,30.5572,30.5955,42541.0
2022-05-27 12:40:00,31.91,31.92,31.88,31.91,59784.0,30.5955,30.6051,30.5667,30.5955,59784.0
2022-05-27 12:45:00,31.91,31.91,31.85,31.86,68557.0,30.5955,30.5955,30.538,30.5476,68557.0
2022-05-27 12:50:00,31.86,31.92,31.84,31.9,156437.0,30.5476,30.6051,30.5284,30.5859,156437.0
2022-05-27 12:55:00,31.9,31.94,31.89,31.91,88767.0,30.5859,30.6243,30.5763,30.5955,88767.0
2022-05-27 13:00:00,31.92,31.93,31.9,31.92,100202.0,30.6051,30.6147,30.5859,30.6051,100202.0
2022-05-27 13:05:00,31.92,31.96,31.9,31.96,78255.0,30.6051,30.6434,30.5859,30.6434,78255.0
2022-05-27 13:10:00,31.96,31.96,31.91,31.92,60657.0,30.6434,30.6434,30.5955,30.6051,60657.0
2022-05-27 13:15:00,31.91,31.96,31.9,31.95,79625.0,30.5955,30.6434,30.5859,30.6339,79625.0
2022-05-27 13:20:00,31.95,31.95,31.9,31.91,74752.0,30.6339,30.6339,30.5859,30.5955,74752.0
2022-05-27 13:25:00,31.91,31.91,31.86,31.87,65102.0,30.5955,30.5955,30.5476,30.5572,65102.0
2022-05-27 13:30:00,31.87,31.87,31.84,31.86,47657.0,30.5572,30.5572,30.5284,30.5476,47657.0
2022-05-27 13:35:00,31.86,31.87,31.82,31.83,94194.0,30.5476,30.5572,30.5092,30.5188,94194.0
2022-05-27 13:40:00,31.83,31.87,31.81,31.84,98521.0,30.5188,30.5572,30.4996,30.5284,98521.0
2022-05-27 13:45:00,31.84,31.89,31.82,31.89,64558.0,30.5284,30.5763,30.5092,30.5763,64558.0
2022-05-27 13:50:00,31.88,31.89,31.86,31.88,98113.0,30.5667,30.5763,30.5476,30.5667,98113.0
2022-05-27 13:55:00,31.87,31.88,31.86,31.88,52233.0,30.5572,30.5667,30.5476,30.5667,52233.0
2022-05-27 14:00:00,31.88,31.89,31.86,31.88,50269.0,30.5667,30.5763,30.5476,30.5667,50269.0
2022-05-27 14:05:00,31.87,31.88,31.83,31.88,78942.0,30.5572,30.5667,30.5188,30.5667,78942.0
2022-05-27 14:10:00,31.87,31.88,31.85,31.87,84400.0,30.5572,30.5667,30.538,30.5572,84400.0
2022-05-27 14:15:00,31.87,31.9,31.86,31.89,95525.0,30.5572,30.5859,30.5476,30.5763,95525.0
2022-05-27 14:20:00,31.89,31.92,31.88,31.9,63106.0,30.5763,30.6051,30.5667,30.5859,63106.0
2022-05-27 14:25:00,31.91,31.91,31.86,31.89,70691.0,30.5955,30.5955,30.5476,30.5763,70691.0
2022-05-27 14:30:00,31.89,31.95,31.88,31.94,71817.0,30.5763,30.6339,30.5667,30.6243,71817.0
2022-05-27 14:35:00,31.94,31.94,31.91,31.94,103858.0,30.6243,30.6243,30.5955,30.6243,103858.0
2022-05-27 14:40:00,31.94,31.97,31.93,31.96,52993.0,30.6243,30.653,30.6147,30.6434,52993.0
2022-05-27 14:45:00,31.96,32.03,31.95,32.02,55518.0,30.6434,30.7106,30.6339,30.701,55518.0
2022-05-27 14:50:00,32.02,32.04,31.99,32.02,83259.0,30.701,30.7202,30.6722,30.701,83259.0
2022-05-27 14:55:00,32.02,32.03,31.99,32.02,65047.0,30.701,30.7106,30.6722,30.701,65047.0
2022-05-27 15:00:00,32.02,32.05,32.01,32.05,68119.0,30.701,30.7297,30.6914,30.7297,68119.0
2022-05-27 15:05:00,32.05,32.12,32.04,32.12,96965.0,30.7297,30.7969,30.7202,30.7969,96965.0
2022-05-27 15:10:00,32.12,32.12,32.06,32.08,141178.0,30.7969,30.7969,30.7393,30.7585,141178.0
2022-05-27 15:15:00,32.07,32.1,32.07,32.09,72154.0,30.7489,30.7777,30.7489,30.7681,72154.0
2022-05-27 15:20:00,32.09,32.12,32.07,32.09,112549.0,30.7681,30.7969,30.7489,30.7681,112549.0
2022-05-27 15:25:00,32.09,32.1,32.04,32.05,154317.0,30.7681,30.7777,30.7202,30.7297,154317.0
2022-05-27 15:30:00,32.05,32.07,32.02,32.02,177687.0,30.7297,30.7489,30.701,30.701,177687.0
2022-05-27 15:35:00,32.02,32.03,31.97,32.0,149086.0,30.701,30.7106,30.653,30.6818,149086.0
2022-05-27 15:40:00,32.0,32.01,31.96,32.01,132712.0,30.6818,30.6914,30.6434,30.6914,132712.0
2022-05-27 15:45:00,32.01,32.02,31.94,31.96,305976.0,30.6914,30.701,30.6243,30.6434,305976.0
2022-05-27 15:50:00,31.96,32.01,31.93,31.98,422595.0,30.6434,30.6914,30.6147,30.6626,422595.0
2022-05-27 15:55:00,31.99,32.05,31.98,32.05,937866.0,30.6722,30.7297,30.6626,30.7297,937866.0
2022-05-31 09:30:00,31.97,32.02,31.59,31.65,329670.0,30.653,30.701,30.2887,30.3462,329670.0
2022-05-31 09:35:00,31.64,31.78,31.53,31.72,208801.0,30.3366,30.4709,30.2312,30.4133,208801.0
2022-05-31 09:40:00,31.72,31.79,31.67,31.7,125307.0,30.4133,30.4805,30.3654,30.3942,125307.0
2022-05-31 09:45:00,31.7,31.74,31.6,31.6,131795.0,30.3942,30.4325,30.2983,30.2983,131795.0
2022-05-31 09:50:00,31.6,31.78,31.59,31.76,183197.0,30.2983,30.4709,30.2887,30.4517,183197.0
2022-05-31 09:55:00,31.75,31.88,31.73,31.84,153319.0,30.4421,30.5667,30.4229,30.5284,153319.0
2022-05-31 10:00:00,31.85,31.87,31.73,31.73,176287.0,30.538,30.5572,30.4229,30.4229,176287.0
2022-05-31 10:05:00,31.73,31.8,31.72,31.74,114473.0,30.4229,30.49,30.4133,30.4325,114473.0
2022-05-31 10:10:00,31.73,31.85,31.72,31.85,104570.0,30.4229,30.538,30.4133,30.538,104570.0
2022-05-31 10:15:00,31.85,31.96,31.82,31.86,93740.0,30.538,30.6434,30.5092,30.5476,93740.0
2022-05-31 10:20:00,31.86,31.94,31.81,31.83,138216.0,30.5476,30.6243,30.4996,30.5188,138216.0
2022-05-31 10:25:00,31.84,31.9,31.82,31.82,102278.0,30.5284,30.5859,30.5092,30.5092,102278.0
2022-05-31 10:30:00,31.81,31.88,31.8,31.87,83444.0,30.4996,30.5667,30.49,30.5572,83444.0
2022-05-31 10:35:00,31.87,31.87,31.8,31.84,139245.0,30.5572,30.5572,30.49,30.5284,139245.0
2022-05-31 10:40:00,31.84,31.87,31.81,31.85,86891.0,30.5284,30.5572,30.4996,30.538,86891.0
2022-05-31 10:45:00,31.84,31.87,31.81,31.81,135210.0,30.5284,30.5572,30.4996,30.4996,135210.0
2022-05-31 10:50:00,31.81,31.87,31.81,31.84,95117.0,30.4996,30.5572,30.4996,30.5284,95117.0
2022-05-31 10:55:00,31.84,31.9,31.83,31.88,78021.0,30.5284,30.5859,30.5188,30.5667,78021.0
2022-05-31 11:00:00,31.87,31.93,31.85,31.88,101472.0,30.5572,30.6147,30.538,30.5667,101472.0
2022-05-31 11:05:00,31.89,31.89,31.8,31.84,116698.0,30.5763,30.5763,30.49,30.5284,116698.0
2022-05-31 11:10:00,31.83,31.87,31.8,31.82,111027.0,30.5188,30.5572,30.49,30.5092,111027.0
2022-05-31 11:15:00,31.81,31.83,31.77,31.79,78325.0,30.4996,30.5188,30.4613,30.4805,78325.0
2022-05-31 11:20:00,31.8,31.81,31.75,31.77,108203.0,30.49,30.4996,30.4421,30.4613,108203.0
2022-05-31 11:25:00,31.77,31.81,31.74,31.74,77203.0,30.4613,30.4996,30.4325,30.4325,77203.0
2022-05-31 11:30:00,31.74,31.75,31.7,31.71,102591.0,30.4325,30.4421,30.3942,30.4037,102591.0
2022-05-31 11:35:00,31.69,31.82,31.68,31.81,72320.0,30.3846,30.5092,30.375,30.4996,72320.0
2022-05-31 11:40:00,31.82,31.84,31.79,31.8,70093.0,30.5092,30.5284,30.4805,30.49,70093.0
2022-05-31 11:45:00,31.8,31.81,31.77,31.79,114708.0,30.49,30.4996,30.4613,30.4805,114708.0
2022-05-31 11:50:00,31.78,31.85,31.78,31.81,122753.0,30.4709,30.538,30.4709,30.4996,122753.0
2022-05-31 11:55:00,31.82,31.89,31.81,31.88,163551.0,30.5092,30.5763,30.4996,30.5667,163551.0
2022-05-31 12:00:00,31.88,31.9,31.87,31.88,105694.0,30.5667,30.5859,30.5572,30.5667,105694.0
2022-05-31 12:05:00,31.88,31.88,31.83,31.84,92914.0,30.5667,30.5667,30.5188,30.5284,92914.0
2022-05-31 12:10:00,31.85,31.87,31.82,31.83,88419.0,30.538,30.5572,30.5092,30.5188,88419.0
2022-05-31 12:15:00,31.83,31.86,31.78,31.81,154581.0,30.5188,30.5476,30.4709,30.4996,154581.0
2022-05-31 12:20:00,31.81,31.83,31.77,31.81,50658.0,30.4996,30.5188,30.4613,30.4996,50658.0
2022-05-31 12:25:00,31.8,31.85,31.79,31.84,113339.0,30.49,30.538,30.4805,30.5284,113339.0
2022-05-31 12:30:00,31.84,31.89,31.84,31.88,68641.0,30.5284,30.5763,30.5284,30.5667,68641.0
2022-05-31 12:35:00,31.88,31.93,31.86,31.92,240975.0,30.5667,30.6147,30.5476,30.6051,240975.0
2022-05-31 12:40:00,31.91,31.94,31.88,31.89,75655.0,30.5955,30.6243,30.5667,30.5763,75655.0
2022-05-31 12:45:00,31.89,31.95,31.89,31.95,52104.0,30.5763,30.6339,30.5763,30.6339,52104.0
2022-05-31 12:50:00,31.95,31.97,31.93,31.96,74656.0,30.6339,30.653,30.6147,30.6434,74656.0
2022-05-31 12:55:00,31.96,31.96,31.9,31.92,83107.0,30.6434,30.6434,30.5859,30.6051,83107.0
2022-05-31 13:00:00,31.92,31.93,31.87,31.88,152519.0,30.6051,30.6147,30.5572,30.5667,152519.0
2022-05-31 13:05:00,31.88,31.95,31.87,31.92,145728.0,30.5667,30.6339,30.5572,30.6051,145728.0
2022-05-31 13:10:00,31.91,31.93,31.88,31.9,85599.0,30.5955,30.6147,30.5667,30.5859,85599.0
2022-05-31 13:15:00,31.9,31.9,31.84,31.88,68681.0,30.5859,30.5859,30.5284,30.5667,68681.0
2022-05-31 13:20:00,31.88,31.89,31.84,31.86,54182.0,30.5667,30.5763,30.5284,30.5476,54182.0
2022-05-31 13:25:00,31.85,31.89,31.85,31.89,73165.0,30.538,30.5763,30.538,30.5763,73165.0
2022-05-31 13:30:00,31.89,31.93,31.85,31.92,99712.0,30.5763,30.6147,30.538,30.6051,99712.0
2022-05-31 13:35:00,31.92,31.98,31.91,31.94,114439.0,30.6051,30.6626,30.5955,30.6243,114439.0
2022-05-31 13:40:00,31.94,32.0,31.93,31.99,62031.0,30.6243,30.6818,30.6147,30.6722,62031.0
2022-05-31 13:45:00,31.98,32.01,31.94,31.94,83366.0,30.6626,30.6914,30.6243,30.6243,83366.0
2022-05-31 13:50:00,31.94,31.98,31.93,31.98,110009.0,30.6243,30.6626,30.6147,30.6626,110009.0
2022-05-31 13:55:00,31.98,32.03,31.97,32.02,115464.0,30.6626,30.7106,30.653,30.701,115464.0
2022-05-31 14:00:00,32.02,32.03,31.98,32.0,116148.0,30.701,30.7106,30.6626,30.6818,116148.0
2022-05-31 14:05:00,32.0,32.01,31.96,31.99,66648.0,30.6818,30.6914,30.6434,30.6722,66648.0
2022-05-31 14:10:00,31.99,32.02,31.97,32.02,51372.0,30.6722,30.701,30.653,30.701,51372.0
2022-05-31 14:15:00,32.01,32.04,32.0,32.02,101432.0,30.6914,30.7202,30.6818,30.701,101432.0
2022-05-31 14:20:00,32.03,32.04,31.96,31.98,78286.0,30.7106,30.7202,30.6434,30.6626,78286.0
2022-05-31 14:25:00,31.98,32.01,31.97,31.98,75964.0,30.6626,30.6914,30.653,30.6626,75964.0
2022-05-31 14:30:00,31.98,32.01,31.97,32.0,79092.0,30.6626,30.6914,30.653,30.6818,79092.0
2022-05-31 14:35:00,32.0,32.04,31.99,32.02,86732.0,30.6818,30.7202,30.6722,30.701,86732.0
2022-05-31 14:40:00,32.02,32.04,31.93,31.94,64092.0,30.701,30.7202,30.6147,30.6243,64092.0
2022-05-31 14:45:00,31.93,31.94,31.85,31.87,79925.0,30.6147,30.6243,30.538,30.5572,79925.0
2022-05-31 14:50:00,31.87,31.88,31.8,31.8,100115.0,30.5572,30.5667,30.49,30.49,100115.0
2022-05-31 14:55:00,31.8,31.84,31.77,31.81,96134.0,30.49,30.5284,30.4613,30.4996,96134.0
2022-05-31 15:00:00,31.81,31.82,31.74,31.79,81652.0,30.4996,30.5092,30.4325,30.4805,81652.0
2022-05-31 15:05:00,31.78,31.81,31.74,31.8,101832.0,30.4709,30.4996,30.4325,30.49,101832.0
2022-05-31 15:10:00,31.8,31.8,31.73,31.79,105334.0,30.49,30.49,30.4229,30.4805,105334.0
2022-05-31 15:15:00,31.79,31.86,31.78,31.8,120418.0,30.4805,30.5476,30.4709,30.49,120418.0
2022-05-31 15:20:00,31.8,31.87,31.79,31.83,125462.0,30.49,30.5572,30.4805,30.5188,125462.0
2022-05-31 15:25:00,31.83,31.87,31.82,31.86,118578.0,30.5188,30.5572,30.5092,30.5476,118578.0
2022-05-31 15:30:00,31.85,31.91,31.85,31.9,237448.0,30.538,30.5955,30.538,30.5859,237448.0
2022-05-31 15:35:00,31.9,31.93,31.87,31.91,162171.0,30.5859,30.6147,30.5572,30.5955,162171.0
2022-05-31 15:40:00,31.9,31.93,31.85,31.86,218943.0,30.5859,30.6147,30.538,30.5476,218943.0
2022-05-31 15:45:00,31.86,31.89,31.81,31.82,283208.0,30.5476,30.5763,30.4996,30.5092,283208.0
2022-05-31 15:50:00,31.81,31.91,31.64,31.69,1187854.0,30.4996,30.5955,30.3366,30.3846,1187854.0
2022-05-31 15:55:00,31.69,31.8,31.68,31.78,1296805.0,30.3846,30.49,30.375,30.4709,1296805.0
2022-06-01 09:30:00,31.99,32.07,31.86,31.92,384395.0,30.6722,30.7489,30.5476,30.6051,384395.0
2022-06-01 09:35:00,31.93,32.06,31.9,31.92,280229.0,30.6147,30.7393,30.5859,30.6051,280229.0
2022-06-01 09:40:00,31.93,32.07,31.91,32.01,197928.0,30.6147,30.7489,30.5955,30.6914,197928.0
2022-06-01 09:45:00,32.02,32.15,31.97,32.09,209873.0,30.701,30.8256,30.653,30.7681,209873.0
2022-06-01 09:50:00,32.08,32.14,32.05,32.11,187500.0,30.7585,30.816,30.7297,30.7873,187500.0
2022-06-01 09:55:00,32.11,32.13,31.95,31.99,231986.0,30.7873,30.8064,30.6339,30.6722,231986.0
2022-06-01 10:00:00,32.0,32.14,31.88,32.03,210326.0,30.6818,30.816,30.5667,30.7106,210326.0
2022-06-01 10:05:00,32.03,32.06,31.96,32.01,143528.0,30.7106,30.7393,30.6434,30.6914,143528.0
2022-06-01 10:10:00,32.0,32.02,31.93,31.96,133828.0,30.6818,30.701,30.6147,30.6434,133828.0
2022-06-01 10:15:00,31.96,31.98,31.89,31.9,201621.0,30.6434,30.6626,30.5763,30.5859,201621.0
2022-06-01 10:20:00,31.9,32.01,31.89,31.96,130593.0,30.5859,30.6914,30.5763,30.6434,130593.0
2022-06-01 10:25:00,31.96,32.0,31.9,31.9,144469.0,30.6434,30.6818,30.5859,30.5859,144469.0
2022-06-01 10:30:00,31.91,31.97,31.89,31.95,162738.0,30.5955,30.653,30.5763,30.6339,162738.0
2022-06-01 10:35:00,31.94,31.99,31.94,31.98,109252.0,30.6243,30.6722,30.6243,30.6626,109252.0
2022-06-01 10:40:00,31.97,31.98,31.93,31.95,115357.0,30.653,30.6626,30.6147,30.6339,115357.0
2022-06-01 10:45:00,31.94,31.95,31.87,31.91,148914.0,30.6243,30.6339,30.5572,30.5955,148914.0
2022-06-01 10:50:00,31.91,31.93,31.88,31.93,97342.0,30.5955,30.6147,30.5667,30.6147,97342.0
2022-06-01 10:55:00,31.93,31.94,31.91,31.94,100329.0,30.6147,30.6243,30.5955,30.6243,100329.0
2022-06-01 11:00:00,31.93,31.96,31.9,31.92,120118.0,30.6147,30.6434,30.5859,30.6051,120118.0
2022-06-01 11:05:00,31.92,31.95,31.89,31.9,111304.0,30.6051,30.6339,30.5763,30.5859,111304.0
2022-06-01 11:10:00,31.9,31.95,31.89,31.93,111250.0,30.5859,30.6339,30.5763,30.6147,111250.0
2022-06-01 11:15:00,31.92,31.93,31.86,31.92,125614.0,30.6051,30.6147,30.5476,30.6051,125614.0
2022-06-01 11:20:00,31.91,31.93,31.87,31.9,74877.0,30.5955,30.6147,30.5572,30.5859,74877.0
2022-06-01 11:25:00,31.9,31.93,31.86,31.93,123023.0,30.5859,30.6147,30.5476,30.6147,123023.0
2022-06-01 11:30:00,31.93,31.94,31.89,31.9,74630.0,30.6147,30.6243,30.5763,30.5859,74630.0
2022-06-01 11:35:00,31.91,31.93,31.89,31.91,88078.0,30.5955,30.6147,30.5763,30.5955,88078.0
2022-06-01 11:40:00,31.9,31.91,31.85,31.85,62238.0,30.5859,30.5955,30.538,30.538,62238.0
2022-06-01 11:45:00,31.86,31.88,31.82,31.85,80238.0,30.5476,30.5667,30.5092,30.538,80238.0
2022-06-01 11:50:00,31.85,31.88,31.83,31.86,46555.0,30.538,30.5667,30.5188,30.5476,46555.0
2022-06-01 11:55:00,31.87,31.87,31.83,31.84,43182.0,30.5572,30.5572,30.5188,30.5284,43182.0
2022-06-01 12:00:00,31.84,31.86,31.79,31.81,192345.0,30.5284,30.5476,30.4805,30.4996,192345.0
2022-06-01 12:05:00,31.81,31.87,31.8,31.85,71096.0,30.4996,30.5572,30.49,30.538,71096.0
2022-06-01 12:10:00,31.86,31.89,31.82,31.89,67952.0,30.5476,30.5763,30.5092,30.5763,67952.0
2022-06-01 12:15:00,31.89,31.96,31.88,31.94,103279.0,30.5763,30.6434,30.5667,30.6243,103279.0
2022-06-01 12:20:00,31.95,31.97,31.92,31.93,85237.0,30.6339,30.653,30.6051,30.6147,85237.0
2022-06-01 12:25:00,31.93,31.94,31.89,31.89,71513.0,30.6147,30.6243,30.5763,30.5763,71513.0
2022-06-01 12:30:00,31.88,31.94,31.88,31.91,57168.0,30.5667,30.6243,30.5667,30.5955,57168.0
2022-06-01 12:35:00,31.91,31.93,31.9,31.92,46938.0,30.5955,30.6147,30.5859,30.6051,46938.0
2022-06-01 12:40:00,31.93,31.94,31.88,31.88,51960.0,30.6147,30.6243,30.5667,30.5667,51960.0
2022-06-01 12:45:00,31.88,31.9,31.86,31.87,64567.0,30.5667,30.5859,30.5476,30.5572,64567.0
2022-06-01 12:50:00,31.88,31.92,31.84,31.92,57853.0,30.5667,30.6051,30.5284,30.6051,57853.0
2022-06-01 12:55:00,31.91,31.94,31.9,31.92,65765.0,30.5955,30.6243,30.5859,30.6051,65765.0
2022-06-01 13:00:00,31.92,31.96,31.89,31.94,446567.0,30.6051,30.6434,30.5763,30.6243,446567.0
2022-06-01 13:05:00,31.94,32.03,31.91,32.0,106925.0,30.6243,30.7106,30.5955,30.6818,106925.0
2022-06-01 13:10:00,32.0,32.02,31.96,31.97,85044.0,30.6818,30.701,30.6434,30.653,85044.0
2022-06-01 13:15:00,31.97,32.05,31.97,32.04,217243.0,30.653,30.7297,30.653,30.7202,217243.0
2022-06-01 13:20:00,32.03,32.07,32.01,32.02,142614.0,30.7106,30.7489,30.6914,30.701,142614.0
2022-06-01 13:25:00,32.02,32.11,32.02,32.09,64203.0,30.701,30.7873,30.701,30.7681,64203.0
2022-06-01 13:30:00,32.08,32.09,31.99,32.05,269420.0,30.7585,30.7681,30.6722,30.7297,269420.0
2022-06-01 13:35:00,32.05,32.09,32.04,32.05,148831.0,30.7297,30.7681,30.7202,30.7297,148831.0
2022-06-01 13:40:00,32.05,32.09,32.04,32.09,131168.0,30.7297,30.7681,30.7202,30.7681,131168.0
2022-06-01 13:45:00,32.09,32.11,32.06,32.08,114877.0,30.7681,30.7873,30.7393,30.7585,114877.0
2022-06-01 13:50:00,32.07,32.09,31.98,32.04,315148.0,30.7489,30.7681,30.6626,30.7202,315148.0
2022-06-01 13:55:00,32.04,32.1,32.03,32.08,79121.0,30.7202,30.7777,30.7106,30.7585,79121.0
2022-06-01 14:00:00,32.07,32.11,31.99,32.1,428252.0,30.7489,30.7873,30.6722,30.7777,428252.0
2022-06-01 14:05:00,32.09,32.11,32.06,32.1,94458.0,30.7681,30.7873,30.7393,30.7777,94458.0
2022-06-01 14:10:00,32.09,32.14,32.09,32.12,90802.0,30.7681,30.816,30.7681,30.7969,90802.0
2022-06-01 14:15:00,32.12,32.16,32.1,32.1,99677.0,30.7969,30.8352,30.7777,30.7777,99677.0
2022-06-01 14:20:00,32.11,32.16,32.08,32.13,124992.0,30.7873,30.8352,30.7585,30.8064,124992.0
2022-06-01 14:25:00,32.13,32.19,32.13,32.16,133212.0,30.8064,30.864,30.8064,30.8352,133212.0
2022-06-01 14:30:00,32.16,32.21,32.16,32.2,89736.0,30.8352,30.8832,30.8352,30.8736,89736.0
2022-06-01 14:35:00,32.2,32.22,32.14,32.15,86568.0,30.8736,30.8927,30.816,30.8256,86568.0
2022-06-01 14:40:00,32.15,32.17,32.12,32.16,106180.0,30.8256,30.8448,30.7969,30.8352,106180.0
2022-06-01 14:45:00,32.17,32.17,32.12,32.15,62408.0,30.8448,30.8448,30.7969,30.8256,62408.0
2022-06-01 14:50:00,32.15,32.19,32.12,32.16,93335.0,30.8256,30.864,30.7969,30.8352,93335.0
2022-06-01 14:55:00,32.16,32.17,32.1,32.13,103366.0,30.8352,30.8448,30.7777,30.8064,103366.0
2022-06-01 15:00:00,32.13,32.14,32.07,32.09,97217.0,30.8064,30.816,30.7489,30.7681,97217.0
2022-06-01 15:05:00,32.09,32.11,32.07,32.08,82330.0,30.7681,30.7873,30.7489,30.7585,82330.0
2022-06-01 15:10:00,32.07,32.16,32.07,32.15,98326.0,30.7489,30.8352,30.7489,30.8256,98326.0
2022-06-01 15:15:00,32.14,32.18,32.12,32.16,120954.0,30.816,30.8544,30.7969,30.8352,120954.0
2022-06-01 15:20:00,32.16,32.18,32.14,32.16,91071.0,30.8352,30.8544,30.816,30.8352,91071.0
2022-06-01 15:25:00,32.16,32.18,32.13,32.17,144334.0,30.8352,30.8544,30.8064,30.8448,144334.0
2022-06-01 15:30:00,32.17,32.17,32.12,32.13,176901.0,30.8448,30.8448,30.7969,30.8064,176901.0
2022-06-01 15:35:00,32.12,32.19,32.1,32.19,168450.0,30.7969,30.864,30.7777,30.864,168450.0
2022-06-01 15:40:00,32.19,32.2,32.14,32.16,200634.0,30.864,30.8736,30.816,30.8352,200634.0
2022-06-01 15:45:00,32.16,32.2,32.14,32.19,225124.0,30.8352,30.8736,30.816,30.864,225124.0
2022-06-01 15:50:00,32.2,32.23,32.05,32.08,465483.0,30.8736,30.9023,30.7297,30.7585,465483.0
2022-06-01 15:55:00,32.08,32.09,31.97,31.99,776771.0,30.7585,30.7681,30.653,30.6722,776771.0
2022-06-02 09:30:00,32.06,32.29,32.05,32.21,368250.0,30.7393,30.9599,30.7297,30.8832,368250.0
2022-06-02 09:35:00,32.2,32.26,32.14,32.21,227446.0,30.8736,30.9311,30.816,30.8832,227446.0
2022-06-02 09:40:00,32.2,32.21,32.12,32.19,196927.0,30.8736,30.8832,30.7969,30.864,196927.0
2022-06-02 09:45:00,32.2,32.23,32.11,32.13,375237.0,30.8736,30.9023,30.7873,30.8064,375237.0
2022-06-02 09:50:00,32.12,32.16,32.05,32.16,116861.0,30.7969,30.8352,30.7297,30.8352,116861.0
2022-06-02 09:55:00,32.16,32.18,32.07,32.16,122576.0,30.8352,30.8544,30.7489,30.8352,122576.0
2022-06-02 10:00:00,32.15,32.19,31.99,32.01,185579.0,30.8256,30.864,30.6722,30.6914,185579.0
2022-06-02 10:05:00,32.01,32.04,31.96,32.02,113173.0,30.6914,30.7202,30.6434,30.701,113173.0
2022-06-02 10:10:00,32.02,32.21,32.02,32.15,85448.0,30.701,30.8832,30.701,30.8256,85448.0
2022-06-02 10:15:00,32.15,32.16,32.04,32.06,83627.0,30.8256,30.8352,30.7202,30.7393,83627.0
2022-06-02 10:20:00,32.06,32.09,31.82,31.82,138676.0,30.7393,30.7681,30.5092,30.5092,138676.0
2022-06-02 10:25:00,31.83,31.88,31.78,31.87,159221.0,30.5188,30.5667,30.4709,30.5572,159221.0
2022-06-02 10:30:00,31.88,31.97,31.84,31.94,127937.0,30.5667,30.653,30.5284,30.6243,127937.0
2022-06-02 10:35:00,31.94,31.99,31.91,31.99,78855.0,30.6243,30.6722,30.5955,30.6722,78855.0
2022-06-02 10:40:00,32.0,32.02,31.95,32.0,75694.0,30.6818,30.701,30.6339,30.6818,75694.0
2022-06-02 10:45:00,31.99,32.06,31.97,32.04,80410.0,30.6722,30.7393,30.653,30.7202,80410.0
2022-06-02 10:50:00,32.04,32.05,32.01,32.05,64351.0,30.7202,30.7297,30.6914,30.7297,64351.0
2022-06-02 10:55:00,32.05,32.09,31.99,32.04,184935.0,30.7297,30.7681,30.6722,30.7202,184935.0
2022-06-02 11:00:00,32.04,32.13,32.0,32.11,109480.0,30.7202,30.8064,30.6818,30.7873,109480.0
2022-06-02 11:05:00,32.12,32.13,32.09,32.09,90498.0,30.7969,30.8064,30.7681,30.7681,90498.0
2022-06-02 11:10:00,32.09,32.17,32.09,32.15,98979.0,30.7681,30.8448,30.7681,30.8256,98979.0
2022-06-02 11:15:00,32.15,32.16,32.11,32.15,88053.0,30.8256,30.8352,30.7873,30.8256,88053.0
2022-06-02 11:20:00,32.15,32.18,32.13,32.18,55261.0,30.8256,30.8544,30.8064,30.8544,55261.0
2022-06-02 11:25:00,32.18,32.18,32.11,32.15,141897.0,30.8544,30.8544,30.7873,30.8256,141897.0
2022-06-02 11:30:00,32.15,32.18,32.12,32.16,94234.0,30.8256,30.8544,30.7969,30.8352,94234.0
2022-06-02 11:35:00,32.15,32.15,32.11,32.13,51014.0,30.8256,30.8256,30.7873,30.8064,51014.0
2022-06-02 11:40:00,32.14,32.22,32.14,32.22,80156.0,30.816,30.8927,30.816,30.8927,80156.0
2022-06-02 11:45:00,32.22,32.25,32.2,32.25,100339.0,30.8927,30.9215,30.8736,30.9215,100339.0
2022-06-02 11:50:00,32.25,32.26,32.2,32.2,75848.0,30.9215,30.9311,30.8736,30.8736,75848.0
2022-06-02 11:55:00,32.21,32.24,32.19,32.2,81638.0,30.8832,30.9119,30.864,30.8736,81638.0
2022-06-02 12:00:00,32.2,32.21,32.17,32.2,48062.0,30.8736,30.8832,30.8448,30.8736,48062.0
2022-06-02 12:05:00,32.19,32.22,32.14,32.15,246336.0,30.864,30.8927,30.816,30.8256,246336.0
2022-06-02 12:10:00,32.15,32.2,32.15,32.17,89246.0,30.8256,30.8736,30.8256,30.8448,89246.0
2022-06-02 12:15:00,32.18,32.22,32.15,32.2,98085.0,30.8544,30.8927,30.8256,30.8736,98085.0
2022-06-02 12:20:00,32.2,32.25,32.18,32.25,62577.0,30.8736,30.9215,30.8544,30.9215,62577.0
2022-06-02 12:25:00,32.25,32.29,32.23,32.28,76247.0,30.9215,30.9599,30.9023,30.9503,76247.0
2022-06-02 12:30:00,32.28,32.29,32.23,32.24,85701.0,30.9503,30.9599,30.9023,30.9119,85701.0
2022-06-02 12:35:00,32.24,32.26,32.21,32.25,83893.0,30.9119,30.9311,30.8832,30.9215,83893.0
2022-06-02 12:40:00,32.26,32.27,32.21,32.23,64442.0,30.9311,30.9407,30.8832,30.9023,64442.0
2022-06-02 12:45:00,32.23,32.23,32.17,32.17,58471.0,30.9023,30.9023,30.8448,30.8448,58471.0
2022-06-02 12:50:00,32.17,32.24,32.16,32.23,104343.0,30.8448,30.9119,30.8352,30.9023,104343.0
2022-06-02 12:55:00,32.22,32.24,32.18,32.23,67778.0,30.8927,30.9119,30.8544,30.9023,67778.0
2022-06-02 13:00:00,32.23,32.27,32.2,32.27,88541.0,30.9023,30.9407,30.8736,30.9407,88541.0
2022-06-02 13:05:00,32.26,32.29,32.25,32.27,46510.0,30.9311,30.9599,30.9215,30.9407,46510.0
2022-06-02 13:10:00,32.27,32.28,32.21,32.23,54698.0,30.9407,30.9503,30.8832,30.9023,54698.0
2022-06-02 13:15:00,32.23,32.26,32.2,32.26,24464.0,30.9023,30.9311,30.8736,30.9311,24464.0
2022-06-02 13:20:00,32.25,32.27,32.23,32.25,68881.0,30.9215,30.9407,30.9023,30.9215,68881.0
2022-06-02 13:25:00,32.25,32.25,32.2,32.23,56350.0,30.9215,30.9215,30.8736,30.9023,56350.0
2022-06-02 13:30:00,32.23,32.24,32.19,32.22,82547.0,30.9023,30.9119,30.864,30.8927,82547.0
2022-06-02 13:35:00,32.22,32.28,32.21,32.27,95988.0,30.8927,30.9503,30.8832,30.9407,95988.0
2022-06-02 13:40:00,32.26,32.28,32.23,32.28,58535.0,30.9311,30.9503,30.9023,30.9503,58535.0
2022-06-02 13:45:00,32.28,32.33,32.25,32.33,55608.0,30.9503,30.9982,30.9215,30.9982,55608.0
2022-06-02 13:50:00,32.33,32.33,32.27,32.29,52350.0,30.9982,30.9982,30.9407,30.9599,52350.0
2022-06-02 13:55:00,32.29,32.3,32.26,32.29,65763.0,30.9599,30.9694,30.9311,30.9599,65763.0
2022-06-02 14:00:00,32.29,32.31,32.25,32.3,72139.0,30.9599,30.979,30.9215,30.9694,72139.0
2022-06-02 14:05:00,32.3,32.36,32.29,32.34,80488.0,30.9694,31.027,30.9599,31.0078,80488.0
2022-06-02 14:10:00,32.34,32.36,32.31,32.36,61603.0,31.0078,31.027,30.979,31.027,61603.0
2022-06-02 14:15:00,32.35,32.4,32.34,32.38,60979.0,31.0174,31.0653,31.0078,31.0461,60979.0
2022-06-02 14:20:00,32.37,32.38,32.33,32.35,44931.0,31.0366,31.0461,30.9982,31.0174,44931.0
2022-06-02 14:25:00,32.36,32.36,32.31,32.34,73745.0,31.027,31.027,30.979,31.0078,73745.0
2022-06-02 14:30:00,32.34,32.38,32.33,32.38,50396.0,31.0078,31.0461,30.9982,31.0461,50396.0
2022-06-02 14:35:00,32.37,32.41,32.36,32.37,65084.0,31.0366,31.0749,31.027,31.0366,65084.0
2022-06-02 14:40:00,32.37,32.37,32.33,32.37,50782.0,31.0366,31.0366,30.9982,31.0366,50782.0
2022-06-02 14:45:00,32.37,32.43,32.37,32.38,81924.0,31.0366,31.0941,31.0366,31.0461,81924.0
2022-06-02 14:50:00,32.37,32.42,32.36,32.37,96690.0,31.0366,31.0845,31.027,31.0366,96690.0
2022-06-02 14:55:00,32.37,32.37,32.31,32.37,170244.0,31.0366,31.0366,30.979,31.0366,170244.0
2022-06-02 15:00:00,32.36,32.41,32.36,32.4,52804.0,31.027,31.0749,31.027,31.0653,52804.0
2022-06-02 15:05:00,32.39,32.46,32.37,32.45,820248.0,31.0557,31.1229,31.0366,31.1133,820248.0
2022-06-02 15:10:00,32.45,32.53,32.45,32.5,225656.0,31.1133,31.19,31.1133,31.1612,225656.0
2022-06-02 15:15:00,32.5,32.54,32.48,32.54,156117.0,31.1612,31.1996,31.142,31.1996,156117.0
2022-06-02 15:20:00,32.54,32.56,32.51,32.55,121861.0,31.1996,31.2187,31.1708,31.2091,121861.0
2022-06-02 15:25:00,32.55,32.58,32.52,32.58,180284.0,31.2091,31.2379,31.1804,31.2379,180284.0
2022-06-02 15:30:00,32.58,32.6,32.56,32.58,201859.0,31.2379,31.2571,31.2187,31.2379,201859.0
2022-06-02 15:35:00,32.58,32.58,32.52,32.53,178581.0,31.2379,31.2379,31.1804,31.19,178581.0
2022-06-02 15:40:00,32.53,32.59,32.53,32.58,166937.0,31.19,31.2475,31.19,31.2379,166937.0
2022-06-02 15:45:00,32.58,32.6,32.51,32.51,463077.0,31.2379,31.2571,31.1708,31.1708,463077.0
2022-06-02 15:50:00,32.52,32.63,32.51,32.58,828132.0,31.1804,31.2858,31.1708,31.2379,828132.0
2022-06-02 15:55:00,32.58,32.61,32.56,32.58,793723.0,31.2379,31.2667,31.2187,31.2379,793723.0
2022-06-03 09:30:00,32.38,32.48,32.29,32.41,269099.0,31.0461,31.142,30.9599,31.0749,269099.0
2022-06-03 09:35:00,32.4,32.46,32.33,32.4,329366.0,31.0653,31.1229,30.9982,31.0653,329366.0
2022-06-03 09:40:00,32.4,32.49,32.35,32.45,232333.0,31.0653,31.1516,31.0174,31.1133,232333.0
2022-06-03 09:45:00,32.44,32.48,32.34,32.37,258422.0,31.1037,31.142,31.0078,31.0366,258422.0
2022-06-03 09:50:00,32.36,32.4,32.3,32.39,74329.0,31.027,31.0653,30.9694,31.0557,74329.0
2022-06-03 09:55:00,32.39,32.41,32.36,32.38,182043.0,31.0557,31.0749,31.027,31.0461,182043.0
2022-06-03 10:00:00,32.4,32.41,32.37,32.4,182379.0,31.0653,31.0749,31.0366,31.0653,182379.0
2022-06-03 10:05:00,32.39,32.41,32.34,32.4,94501.0,31.0557,31.0749,31.0078,31.0653,94501.0
2022-06-03 10:10:00,32.39,32.49,32.35,32.49,172870.0,31.0557,31.1516,31.0174,31.1516,172870.0
2022-06-03 10:15:00,32.5,32.5,32.44,32.45,164854.0,31.1612,31.1612,31.1037,31.1133,164854.0
2022-06-03 10:20:00,32.44,32.47,32.41,32.45,112294.0,31.1037,31.1324,31.0749,31.1133,112294.0
2022-06-03 10:25:00,32.45,32.49,32.43,32.45,179010.0,31.1133,31.1516,31.0941,31.1133,179010.0
2022-06-03 10:30:00,32.45,32.48,32.42,32.46,127026.0,31.1133,31.142,31.0845,31.1229,127026.0
2022-06-03 10:35:00,32.46,32.47,32.36,32.39,245733.0,31.1229,31.1324,31.027,31.0557,245733.0
2022-06-03 10:40:00,32.4,32.41,32.36,32.4,205579.0,31.0653,31.0749,31.027,31.0653,205579.0
2022-06-03 10:45:00,32.4,32.45,32.4,32.4,111244.0,31.0653,31.1133,31.0653,31.0653,111244.0
2022-06-03 10:50:00,32.41,32.43,32.34,32.34,137158.0,31.0749,31.0941,31.0078,31.0078,137158.0
2022-06-03 10:55:00,32.35,32.4,32.33,32.37,111939.0,31.0174,31.0653,30.9982,31.0366,111939.0
2022-06-03 11:00:00,32.37,32.38,32.31,32.32,78655.0,31.0366,31.0461,30.979,30.9886,78655.0
2022-06-03 11:05:00,32.31,32.32,32.24,32.28,41767.0,30.979,30.9886,30.9119,30.9503,41767.0
2022-06-03 11:10:00,32.28,32.28,32.21,32.24,98666.0,30.9503,30.9503,30.8832,30.9119,98666.0
2022-06-03 11:15:00,32.23,32.25,32.21,32.24,45522.0,30.9023,30.9215,30.8832,30.9119,45522.0
2022-06-03 11:20:00,32.23,32.25,32.19,32.2,59840.0,30.9023,30.9215,30.864,30.8736,59840.0
2022-06-03 11:25:00,32.2,32.21,32.15,32.17,66245.0,30.8736,30.8832,30.8256,30.8448,66245.0
2022-06-03 11:30:00,32.18,32.18,32.13,32.18,45382.0,30.8544,30.8544,30.8064,30.8544,45382.0
2022-06-03 11:35:00,32.18,32.18,32.15,32.18,47612.0,30.8544,30.8544,30.8256,30.8544,47612.0
2022-06-03 11:40:00,32.18,32.2,32.17,32.19,56506.0,30.8544,30.8736,30.8448,30.864,56506.0
2022-06-03 11:45:00,32.18,32.18,32.1,32.11,49571.0,30.8544,30.8544,30.7777,30.7873,49571.0
2022-06-03 11:50:00,32.1,32.12,32.07,32.11,35827.0,30.7777,30.7969,30.7489,30.7873,35827.0
2022-06-03 11:55:00,32.12,32.2,32.1,32.2,51464.0,30.7969,30.8736,30.7777,30.8736,51464.0
2022-06-03 12:00:00,32.2,32.23,32.18,32.22,71087.0,30.8736,30.9023,30.8544,30.8927,71087.0
2022-06-03 12:05:00,32.22,32.24,32.19,32.2,80354.0,30.8927,30.9119,30.864,30.8736,80354.0
2022-06-03 12:10:00,32.2,32.21,32.17,32.18,36468.0,30.8736,30.8832,30.8448,30.8544,36468.0
2022-06-03 12:15:00,32.18,32.21,32.14,32.14,185129.0,30.8544,30.8832,30.816,30.816,185129.0
2022-06-03 12:20:00,32.14,32.22,32.11,32.2,92240.0,30.816,30.8927,30.7873,30.8736,92240.0
2022-06-03 12:25:00,32.21,32.24,32.2,32.23,63845.0,30.8832,30.9119,30.8736,30.9023,63845.0
2022-06-03 12:30:00,32.23,32.23,32.2,32.21,30905.0,30.9023,30.9023,30.8736,30.8832,30905.0
2022-06-03 12:35:00,32.21,32.26,32.21,32.24,60570.0,30.8832,30.9311,30.8832,30.9119,60570.0
2022-06-03 12:40:00,32.25,32.25,32.2,32.24,41620.0,30.9215,30.9215,30.8736,30.9119,41620.0
2022-06-03 12:45:00,32.25,32.29,32.23,32.29,49022.0,30.9215,30.9599,30.9023,30.9599,49022.0
2022-06-03 12:50:00,32.28,32.29,32.25,32.27,34789.0,30.9503,30.9599,30.9215,30.9407,34789.0
2022-06-03 12:55:00,32.26,32.3,32.25,32.3,66588.0,30.9311,30.9694,30.9215,30.9694,66588.0
2022-06-03 13:00:00,32.3,32.33,32.28,32.33,88373.0,30.9694,30.9982,30.9503,30.9982,88373.0
2022-06-03 13:05:00,32.33,32.37,32.31,32.36,173101.0,30.9982,31.0366,30.979,31.027,173101.0
2022-06-03 13:10:00,32.35,32.36,32.26,32.27,90438.0,31.0174,31.027,30.9311,30.9407,90438.0
2022-06-03 13:15:00,32.27,32.27,32.19,32.2,99952.0,30.9407,30.9407,30.864,30.8736,99952.0
2022-06-03 13:20:00,32.2,32.24,32.19,32.23,75594.0,30.8736,30.9119,30.864,30.9023,75594.0
2022-06-03 13:25:00,32.23,32.26,32.22,32.24,87509.0,30.9023,30.9311,30.8927,30.9119,87509.0
2022-06-03 13:30:00,32.24,32.25,32.2,32.25,44878.0,30.9119,30.9215,30.8736,30.9215,44878.0
2022-06-03 13:35:00,32.25,32.25,32.21,32.23,80219.0,30.9215,30.9215,30.8832,30.9023,80219.0
2022-06-03 13:40:00,32.23,32.23,32.15,32.18,70964.0,30.9023,30.9023,30.8256,30.8544,70964.0
2022-06-03 13:45:00,32.18,32.21,32.17,32.19,67325.0,30.8544,30.8832,30.8448,30.864,67325.0
2022-06-03 13:50:00,32.19,32.2,32.17,32.18,74268.0,30.864,30.8736,30.8448,30.8544,74268.0
2022-06-03 13:55:00,32.18,32.2,32.17,32.19,61029.0,30.8544,30.8736,30.8448,30.864,61029.0
2022-06-03 14:00:00,32.18,32.22,32.16,32.22,85638.0,30.8544,30.8927,30.8352,30.8927,85638.0
2022-06-03 14:05:00,32.22,32.22,32.17,32.19,90196.0,30.8927,30.8927,30.8448,30.864,90196.0
2022-06-03 14:10:00,32.2,32.23,32.18,32.23,72920.0,30.8736,30.9023,30.8544,30.9023,72920.0
2022-06-03 14:15:00,32.23,32.27,32.21,32.26,66566.0,30.9023,30.9407,30.8832,30.9311,66566.0
2022-06-03 14:20:00,32.25,32.26,32.19,32.2,75943.0,30.9215,30.9311,30.864,30.8736,75943.0
2022-06-03 14:25:00,32.2,32.28,32.2,32.27,88708.0,30.8736,30.9503,30.8736,30.9407,88708.0
2022-06-03 14:30:00,32.27,32.27,32.18,32.2,111881.0,30.9407,30.9407,30.8544,30.8736,111881.0
2022-06-03 14:35:00,32.21,32.21,32.11,32.12,89837.0,30.8832,30.8832,30.7873,30.7969,89837.0
2022-06-03 14:40:00,32.12,32.16,32.11,32.14,109014.0,30.7969,30.8352,30.7873,30.816,109014.0
2022-06-03 14:45:00,32.15,32.21,32.13,32.2,172420.0,30.8256,30.8832,30.8064,30.8736,172420.0
2022-06-03 14:50:00,32.2,32.22,32.18,32.2,96126.0,30.8736,30.8927,30.8544,30.8736,96126.0
2022-06-03 14:55:00,32.2,32.23,32.19,32.21,69006.0,30.8736,30.9023,30.864,30.8832,69006.0
2022-06-03 15:00:00,32.2,32.25,32.19,32.23,111117.0,30.8736,30.9215,30.864,30.9023,111117.0
2022-06-03 15:05:00,32.23,32.24,32.16,32.2,114733.0,30.9023,30.9119,30.8352,30.8736,114733.0
2022-06-03 15:10:00,32.2,32.2,32.14,32.15,100635.0,30.8736,30.8736,30.816,30.8256,100635.0
2022-06-03 15:15:00,32.15,32.15,32.12,32.13,98935.0,30.8256,30.8256,30.7969,30.8064,98935.0
2022-06-03 15:20:00,32.14,32.17,32.12,32.16,95814.0,30.816,30.8448,30.7969,30.8352,95814.0
2022-06-03 15:25:00,32.15,32.22,32.15,32.22,164732.0,30.8256,30.8927,30.8256,30.8927,164732.0
2022-06-03 15:30:00,32.21,32.22,32.17,32.19,130347.0,30.8832,30.8927,30.8448,30.864,130347.0
2022-06-03 15:35:00,32.19,32.25,32.16,32.21,188503.0,30.864,30.9215,30.8352,30.8832,188503.0
2022-06-03 15:40:00,32.22,32.23,32.18,32.18,138437.0,30.8927,30.9023,30.8544,30.8544,138437.0
2022-06-03 15:45:00,32.19,32.19,32.13,32.15,289364.0,30.864,30.864,30.8064,30.8256,289364.0
2022-06-03 15:50:00,32.14,32.19,32.06,32.13,698823.0,30.816,30.864,30.7393,30.8064,698823.0
2022-06-03 15:55:00,32.13,32.17,32.09,32.12,1146922.0,30.8064,30.8448,30.7681,30.7969,1146922.0
2022-06-06 09:30:00,32.28,32.33,32.08,32.12,323895.0,30.9503,30.9982,30.7585,30.7969,323895.0
2022-06-06 09:35:00,32.12,32.21,32.01,32.2,151177.0,30.7969,30.8832,30.6914,30.8736,151177.0
2022-06-06 09:40:00,32.2,32.34,32.17,32.3,175433.0,30.8736,31.0078,30.8448,30.9694,175433.0
2022-06-06 09:45:00,32.27,32.3,32.17,32.21,160383.0,30.9407,30.9694,30.8448,30.8832,160383.0
2022-06-06 09:50:00,32.22,32.24,32.14,32.17,95070.0,30.8927,30.9119,30.816,30.8448,95070.0
2022-06-06 09:55:00,32.16,32.24,32.14,32.22,109000.0,30.8352,30.9119,30.816,30.8927,109000.0
2022-06-06 10:00:00,32.22,32.32,32.19,32.25,117407.0,30.8927,30.9886,30.864,30.9215,117407.0
2022-06-06 10:05:00,32.26,32.32,32.24,32.3,116012.0,30.9311,30.9886,30.9119,30.9694,116012.0
2022-06-06 10:10:00,32.29,32.35,32.27,32.34,127008.0,30.9599,31.0174,30.9407,31.0078,127008.0
2022-06-06 10:15:00,32.34,32.35,32.27,32.3,65408.0,31.0078,31.0174,30.9407,30.9694,65408.0
2022-06-06 10:20:00,32.3,32.33,32.23,32.25,93268.0,30.9694,30.9982,30.9023,30.9215,93268.0
2022-06-06 10:25:00,32.25,32.28,32.21,32.23,98278.0,30.9215,30.9503,30.8832,30.9023,98278.0
2022-06-06 10:30:00,32.23,32.25,32.17,32.21,79896.0,30.9023,30.9215,30.8448,30.8832,79896.0
2022-06-06 10:35:00,32.22,32.26,32.19,32.24,138822.0,30.8927,30.9311,30.864,30.9119,138822.0
2022-06-06 10:40:00,32.25,32.28,32.21,32.26,52384.0,30.9215,30.9503,30.8832,30.9311,52384.0
2022-06-06 10:45:00,32.26,32.3,32.24,32.29,85083.0,30.9311,30.9694,30.9119,30.9599,85083.0
2022-06-06 10:50:00,32.29,32.3,32.25,32.27,117438.0,30.9599,30.9694,30.9215,30.9407,117438.0
2022-06-06 10:55:00,32.27,32.31,32.23,32.29,138047.0,30.9407,30.979,30.9023,30.9599,138047.0
2022-06-06 11:00:00,32.3,32.32,32.25,32.27,61594.0,30.9694,30.9886,30.9215,30.9407,61594.0
2022-06-06 11:05:00,32.28,32.3,32.22,32.25,74803.0,30.9503,30.9694,30.8927,30.9215,74803.0
2022-06-06 11:10:00,32.24,32.25,32.17,32.19,61275.0,30.9119,30.9215,30.8448,30.864,61275.0
2022-06-06 11:15:00,32.19,32.19,32.09,32.1,88948.0,30.864,30.864,30.7681,30.7777,88948.0
2022-06-06 11:20:00,32.09,32.11,32.05,32.08,55431.0,30.7681,30.7873,30.7297,30.7585,55431.0
2022-06-06 11:25:00,32.09,32.14,32.06,32.13,75772.0,30.7681,30.816,30.7393,30.8064,75772.0
2022-06-06 11:30:00,32.13,32.16,32.11,32.15,63741.0,30.8064,30.8352,30.7873,30.8256,63741.0
2022-06-06 11:35:00,32.14,32.14,32.08,32.09,49050.0,30.816,30.816,30.7585,30.7681,49050.0
2022-06-06 11:40:00,32.09,32.15,32.08,32.14,26629.0,30.7681,30.8256,30.7585,30.816,26629.0
2022-06-06 11:45:00,32.14,32.17,32.12,32.12,47832.0,30.816,30.8448,30.7969,30.7969,47832.0
2022-06-06 11:50:00,32.12,32.15,32.1,32.11,45250.0,30.7969,30.8256,30.7777,30.7873,45250.0
2022-06-06 11:55:00,32.12,32.18,32.11,32.14,69078.0,30.7969,30.8544,30.7873,30.816,69078.0
2022-06-06 12:00:00,32.14,32.15,32.0,32.04,176138.0,30.816,30.8256,30.6818,30.7202,176138.0
2022-06-06 12:05:00,32.04,32.07,32.03,32.05,95033.0,30.7202,30.7489,30.7106,30.7297,95033.0
2022-06-06 12:10:00,32.05,32.06,32.0,32.02,63671.0,30.7297,30.7393,30.6818,30.701,63671.0
2022-06-06 12:15:00,32.02,32.02,31.97,31.99,250864.0,30.701,30.701,30.653,30.6722,250864.0
2022-06-06 12:20:00,31.99,32.0,31.96,31.98,142874.0,30.6722,30.6818,30.6434,30.6626,142874.0
2022-06-06 12:25:00,31.97,31.97,31.92,31.94,169681.0,30.653,30.653,30.6051,30.6243,169681.0
2022-06-06 12:30:00,31.93,31.95,31.9,31.94,112045.0,30.6147,30.6339,30.5859,30.6243,112045.0
2022-06-06 12:35:00,31.94,31.97,31.9,31.95,69273.0,30.6243,30.653,30.5859,30.6339,69273.0
2022-06-06 12:40:00,31.95,32.01,31.94,31.99,57947.0,30.6339,30.6914,30.6243,30.6722,57947.0
2022-06-06 12:45:00,31.98,32.01,31.97,31.98,107801.0,30.6626,30.6914,30.653,30.6626,107801.0
2022-06-06 12:50:00,31.99,32.01,31.96,32.0,80948.0,30.6722,30.6914,30.6434,30.6818,80948.0
2022-06-06 12:55:00,31.99,32.06,31.98,32.02,64049.0,30.6722,30.7393,30.6626,30.701,64049.0
2022-06-06 13:00:00,32.02,32.05,31.99,32.03,50539.0,30.701,30.7297,30.6722,30.7106,50539.0
2022-06-06 13:05:00,32.03,32.06,32.03,32.04,61753.0,30.7106,30.7393,30.7106,30.7202,61753.0
2022-06-06 13:10:00,32.04,32.05,32.0,32.03,71722.0,30.7202,30.7297,30.6818,30.7106,71722.0
2022-06-06 13:15:00,32.03,32.04,31.98,32.01,69191.0,30.7106,30.7202,30.6626,30.6914,69191.0
2022-06-06 13:20:00,32.01,32.02,31.99,31.99,86513.0,30.6914,30.701,30.6722,30.6722,86513.0
2022-06-06 13:25:00,31.99,32.0,31.96,31.99,84436.0,30.6722,30.6818,30.6434,30.6722,84436.0
2022-06-06 13:30:00,31.99,32.01,31.98,32.0,90651.0,30.6722,30.6914,30.6626,30.6818,90651.0
2022-06-06 13:35:00,32.0,32.05,31.97,32.04,79703.0,30.6818,30.7297,30.653,30.7202,79703.0
2022-06-06 13:40:00,32.04,32.06,32.02,32.04,50480.0,30.7202,30.7393,30.701,30.7202,50480.0
2022-06-06 13:45:00,32.04,32.04,31.98,31.99,83048.0,30.7202,30.7202,30.6626,30.6722,83048.0
2022-06-06 13:50:00,31.99,32.03,31.99,32.0,92941.0,30.6722,30.7106,30.6722,30.6818,92941.0
2022-06-06 13:55:00,32.01,32.03,31.99,32.01,125231.0,30.6914,30.7106,30.6722,30.6914,125231.0
2022-06-06 14:00:00,32.01,32.01,31.97,32.0,70338.0,30.6914,30.6914,30.653,30.6818,70338.0
2022-06-06 14:05:00,32.0,32.0,31.96,31.98,66407.0,30.6818,30.6818,30.6434,30.6626,66407.0
2022-06-06 14:10:00,31.98,32.0,31.96,31.97,62407.0,30.6626,30.6818,30.6434,30.653,62407.0
2022-06-06 14:15:00,31.97,31.99,31.95,31.98,65358.0,30.653,30.6722,30.6339,30.6626,65358.0
2022-06-06 14:20:00,31.98,31.98,31.89,31.91,48911.0,30.6626,30.6626,30.5763,30.5955,48911.0
2022-06-06 14:25:00,31.9,31.91,31.86,31.9,80635.0,30.5859,30.5955,30.5476,30.5859,80635.0
2022-06-06 14:30:00,31.9,31.91,31.88,31.9,47517.0,30.5859,30.5955,30.5667,30.5859,47517.0
2022-06-06 14:35:00,31.91,31.94,31.89,31.91,94742.0,30.5955,30.6243,30.5763,30.5955,94742.0
2022-06-06 14:40:00,31.91,31.92,31.87,31.89,160629.0,30.5955,30.6051,30.5572,30.5763,160629.0
2022-06-06 14:45:00,31.9,31.94,31.88,31.91,138113.0,30.5859,30.6243,30.5667,30.5955,138113.0
2022-06-06 14:50:00,31.91,31.94,31.87,31.92,86084.0,30.5955,30.6243,30.5572,30.6051,86084.0
2022-06-06 14:55:00,31.91,31.96,31.9,31.95,119589.0,30.5955,30.6434,30.5859,30.6339,119589.0
2022-06-06 15:00:00,31.95,32.0,31.93,31.99,79372.0,30.6339,30.6818,30.6147,30.6722,79372.0
2022-06-06 15:05:00,31.98,32.0,31.96,31.99,68920.0,30.6626,30.6818,30.6434,30.6722,68920.0
2022-06-06 15:10:00,31.98,32.0,31.96,31.97,76110.0,30.6626,30.6818,30.6434,30.653,76110.0
2022-06-06 15:15:00,31.98,32.02,31.96,31.97,217560.0,30.6626,30.701,30.6434,30.653,217560.0
2022-06-06 15:20:00,31.98,32.02,31.94,32.01,182928.0,30.6626,30.701,30.6243,30.6914,182928.0
2022-06-06 15:25:00,32.01,32.03,31.98,32.02,163383.0,30.6914,30.7106,30.6626,30.701,163383.0
2022-06-06 15:30:00,32.01,32.06,31.98,32.03,442918.0,30.6914,30.7393,30.6626,30.7106,442918.0
2022-06-06 15:35:00,32.03,32.08,32.02,32.08,349213.0,30.7106,30.7585,30.701,30.7585,349213.0
2022-06-06 15:40:00,32.08,32.14,32.07,32.13,211815.0,30.7585,30.816,30.7489,30.8064,211815.0
2022-06-06 15:45:00,32.13,32.13,32.05,32.07,203439.0,30.8064,30.8064,30.7297,30.7489,203439.0
2022-06-06 15:50:00,32.07,32.13,32.07,32.13,546741.0,30.7489,30.8064,30.7489,30.8064,546741.0
2022-06-06 15:55:00,32.12,32.17,32.11,32.14,868367.0,30.7969,30.8448,30.7873,30.816,868367.0
2022-06-07 09:30:00,31.74,31.77,31.57,31.65,346305.0,30.4325,30.4613,30.2695,30.3462,346305.0
2022-06-07 09:35:00,31.64,31.68,31.4,31.48,249626.0,30.3366,30.375,30.1065,30.1832,249626.0
2022-06-07 09:40:00,31.48,31.54,31.41,31.42,255125.0,30.1832,30.2408,30.1161,30.1257,255125.0
2022-06-07 09:45:00,31.43,31.73,31.42,31.72,175638.0,30.1353,30.4229,30.1257,30.4133,175638.0
2022-06-07 09:50:00,31.72,31.94,31.71,31.94,115868.0,30.4133,30.6243,30.4037,30.6243,115868.0
2022-06-07 09:55:00,31.95,31.95,31.86,31.91,126071.0,30.6339,30.6339,30.5476,30.5955,126071.0
2022-06-07 10:00:00,31.9,31.91,31.84,31.89,119464.0,30.5859,30.5955,30.5284,30.5763,119464.0
2022-06-07 10:05:00,31.89,32.11,31.89,32.1,109465.0,30.5763,30.7873,30.5763,30.7777,109465.0
2022-06-07 10:10:00,32.09,32.1,31.94,32.09,118969.0,30.7681,30.7777,30.6243,30.7681,118969.0
2022-06-07 10:15:00,32.08,32.08,31.96,32.02,90755.0,30.7585,30.7585,30.6434,30.701,90755.0
2022-06-07 10:20:00,32.03,32.13,32.01,32.12,108222.0,30.7106,30.8064,30.6914,30.7969,108222.0
2022-06-07 10:25:00,32.12,32.31,32.11,32.28,170262.0,30.7969,30.979,30.7873,30.9503,170262.0
2022-06-07 10:30:00,32.28,32.33,32.26,32.3,104919.0,30.9503,30.9982,30.9311,30.9694,104919.0
2022-06-07 10:35:00,32.3,32.41,32.28,32.36,93946.0,30.9694,31.0749,30.9503,31.027,93946.0
2022-06-07 10:40:00,32.37,32.4,32.3,32.3,96622.0,31.0366,31.0653,30.9694,30.9694,96622.0
2022-06-07 10:45:00,32.3,32.4,32.3,32.33,78666.0,30.9694,31.0653,30.9694,30.9982,78666.0
2022-06-07 10:50:00,32.33,32.39,32.31,32.38,56702.0,30.9982,31.0557,30.979,31.0461,56702.0
2022-06-07 10:55:00,32.38,32.41,32.31,32.33,65042.0,31.0461,31.0749,30.979,30.9982,65042.0
2022-06-07 11:00:00,32.33,32.39,32.3,32.37,105484.0,30.9982,31.0557,30.9694,31.0366,105484.0
2022-06-07 11:05:00,32.37,32.43,32.33,32.41,82259.0,31.0366,31.0941,30.9982,31.0749,82259.0
2022-06-07 11:10:00,32.41,32.42,32.37,32.4,73021.0,31.0749,31.0845,31.0366,31.0653,73021.0
2022-06-07 11:15:00,32.4,32.4,32.34,32.35,50256.0,31.0653,31.0653,31.0078,31.0174,50256.0
2022-06-07 11:20:00,32.35,32.39,32.31,32.31,59446.0,31.0174,31.0557,30.979,30.979,59446.0
2022-06-07 11:25:00,32.31,32.33,32.28,32.33,43679.0,30.979,30.9982,30.9503,30.9982,43679.0
2022-06-07 11:30:00,32.32,32.35,32.29,32.34,33611.0,30.9886,31.0174,30.9599,31.0078,33611.0
2022-06-07 11:35:00,32.35,32.36,32.3,32.36,46445.0,31.0174,31.027,30.9694,31.027,46445.0
2022-06-07 11:40:00,32.36,32.38,32.34,32.35,44087.0,31.027,31.0461,31.0078,31.0174,44087.0
2022-06-07 11:45:00,32.34,32.36,32.32,32.33,52995.0,31.0078,31.027,30.9886,30.9982,52995.0
2022-06-07 11:50:00,32.32,32.34,32.3,32.3,55480.0,30.9886,31.0078,30.9694,30.9694,55480.0
2022-06-07 11:55:00,32.3,32.33,32.26,32.3,62449.0,30.9694,30.9982,30.9311,30.9694,62449.0
2022-06-07 12:00:00,32.3,32.37,32.3,32.34,67729.0,30.9694,31.0366,30.9694,31.0078,67729.0
2022-06-07 12:05:00,32.34,32.39,32.33,32.35,75167.0,31.0078,31.0557,30.9982,31.0174,75167.0
2022-06-07 12:10:00,32.34,32.38,32.34,32.36,34814.0,31.0078,31.0461,31.0078,31.027,34814.0
2022-06-07 12:15:00,32.36,32.38,32.32,32.34,55033.0,31.027,31.0461,30.9886,31.0078,55033.0
2022-06-07 12:20:00,32.34,32.34,32.29,32.32,31560.0,31.0078,31.0078,30.9599,30.9886,31560.0
2022-06-07 12:25:00,32.32,32.35,32.31,32.34,55540.0,30.9886,31.0174,30.979,31.0078,55540.0
2022-06-07 12:30:00,32.34,32.39,32.32,32.38,40704.0,31.0078,31.0557,30.9886,31.0461,40704.0
2022-06-07 12:35:00,32.38,32.42,32.36,32.41,49530.0,31.0461,31.0845,31.027,31.0749,49530.0
2022-06-07 12:40:00,32.41,32.42,32.38,32.39,48331.0,31.0749,31.0845,31.0461,31.0557,48331.0
2022-06-07 12:45:00,32.4,32.44,32.39,32.43,38067.0,31.0653,31.1037,31.0557,31.0941,38067.0
2022-06-07 12:50:00,32.43,32.46,32.4,32.45,55837.0,31.0941,31.1229,31.0653,31.1133,55837.0
2022-06-07 12:55:00,32.45,32.46,32.4,32.43,56098.0,31.1133,31.1229,31.0653,31.0941,56098.0
2022-06-07 13:00:00,32.43,32.45,32.4,32.44,56024.0,31.0941,31.1133,31.0653,31.1037,56024.0
2022-06-07 13:05:00,32.45,32.45,32.41,32.45,51192.0,31.1133,31.1133,31.0749,31.1133,51192.0
2022-06-07 13:10:00,32.45,32.47,32.43,32.46,68444.0,31.1133,31.1324,31.0941,31.1229,68444.0
2022-06-07 13:15:00,32.46,32.5,32.44,32.5,35917.0,31.1229,31.1612,31.1037,31.1612,35917.0
2022-06-07 13:20:00,32.49,32.52,32.47,32.48,36517.0,31.1516,31.1804,31.1324,31.142,36517.0
2022-06-07 13:25:00,32.49,32.49,32.47,32.48,32146.0,31.1516,31.1516,31.1324,31.142,32146.0
2022-06-07 13:30:00,32.48,32.5,32.46,32.48,27207.0,31.142,31.1612,31.1229,31.142,27207.0
2022-06-07 13:35:00,32.49,32.52,32.48,32.52,76140.0,31.1516,31.1804,31.142,31.1804,76140.0
2022-06-07 13:40:00,32.52,32.53,32.49,32.51,33802.0,31.1804,31.19,31.1516,31.1708,33802.0
2022-06-07 13:45:00,32.5,32.51,32.47,32.5,50184.0,31.1612,31.1708,31.1324,31.1612,50184.0
2022-06-07 13:50:00,32.5,32.53,32.49,32.51,29202.0,31.1612,31.19,31.1516,31.1708,29202.0
2022-06-07 13:55:00,32.51,32.52,32.49,32.5,28292.0,31.1708,31.1804,31.1516,31.1612,28292.0
2022-06-07 14:00:00,32.5,32.51,32.46,32.51,38704.0,31.1612,31.1708,31.1229,31.1708,38704.0
2022-06-07 14:05:00,32.51,32.54,32.49,32.53,65959.0,31.1708,31.1996,31.1516,31.19,65959.0
2022-06-07 14:10:00,32.53,32.57,32.52,32.56,24525.0,31.19,31.2283,31.1804,31.2187,24525.0
2022-06-07 14:15:00,32.57,32.57,32.5,32.51,29702.0,31.2283,31.2283,31.1612,31.1708,29702.0
2022-06-07 14:20:00,32.5,32.52,32.49,32.51,38936.0,31.1612,31.1804,31.1516,31.1708,38936.0
2022-06-07 14:25:00,32.51,32.55,32.48,32.54,67332.0,31.1708,31.2091,31.142,31.1996,67332.0
2022-06-07 14:30:00,32.54,32.56,32.53,32.54,56500.0,31.1996,31.2187,31.19,31.1996,56500.0
2022-06-07 14:35:00,32.55,32.55,32.51,32.55,67462.0,31.2091,31.2091,31.1708,31.2091,67462.0
2022-06-07 14:40:00,32.55,32.58,32.51,32.52,203888.0,31.2091,31.2379,31.1708,31.1804,203888.0
2022-06-07 14:45:00,32.52,32.54,32.48,32.49,191866.0,31.1804,31.1996,31.142,31.1516,191866.0
2022-06-07 14:50:00,32.49,32.51,32.44,32.47,64392.0,31.1516,31.1708,31.1037,31.1324,64392.0
2022-06-07 14:55:00,32.47,32.53,32.46,32.52,58186.0,31.1324,31.19,31.1229,31.1804,58186.0
2022-06-07 15:00:00,32.52,32.55,32.51,32.54,36613.0,31.1804,31.2091,31.1708,31.1996,36613.0
2022-06-07 15:05:00,32.54,32.56,32.52,32.55,40249.0,31.1996,31.2187,31.1804,31.2091,40249.0
2022-06-07 15:10:00,32.56,32.59,32.53,32.54,74097.0,31.2187,31.2475,31.19,31.1996,74097.0
2022-06-07 15:15:00,32.53,32.56,32.53,32.55,62689.0,31.19,31.2187,31.19,31.2091,62689.0
2022-06-07 15:20:00,32.55,32.57,32.53,32.55,75170.0,31.2091,31.2283,31.19,31.2091,75170.0
2022-06-07 15:25:00,32.56,32.59,32.55,32.59,57175.0,31.2187,31.2475,31.2091,31.2475,57175.0
2022-06-07 15:30:00,32.59,32.63,32.54,32.59,193403.0,31.2475,31.2858,31.1996,31.2475,193403.0
2022-06-07 15:35:00,32.59,32.59,32.57,32.59,72131.0,31.2475,31.2475,31.2283,31.2475,72131.0
2022-06-07 15:40:00,32.59,32.6,32.56,32.59,172196.0,31.2475,31.2571,31.2187,31.2475,172196.0
2022-06-07 15:45:00,32.58,32.61,32.57,32.59,188573.0,31.2379,31.2667,31.2283,31.2475,188573.0
2022-06-07 15:50:00,32.58,32.61,32.54,32.57,378911.0,31.2379,31.2667,31.1996,31.2283,378911.0
2022-06-07 15:55:00,32.57,32.59,32.54,32.55,926307.0,31.2283,31.2475,31.1996,31.2091,926307.0
2022-06-08 09:30:00,32.27,32.29,32.09,32.15,269422.0,30.9407,30.9599,30.7681,30.8256,269422.0
2022-06-08 09:35:00,32.16,32.22,32.05,32.17,94140.0,30.8352,30.8927,30.7297,30.8448,94140.0
2022-06-08 09:40:00,32.17,32.39,32.14,32.28,118378.0,30.8448,31.0557,30.816,30.9503,118378.0
2022-06-08 09:45:00,32.28,32.42,32.17,32.38,144526.0,30.9503,31.0845,30.8448,31.0461,144526.0
2022-06-08 09:50:00,32.37,32.39,32.32,32.33,69392.0,31.0366,31.0557,30.9886,30.9982,69392.0
2022-06-08 09:55:00,32.32,32.33,32.26,32.28,67092.0,30.9886,30.9982,30.9311,30.9503,67092.0
2022-06-08 10:00:00,32.28,32.31,32.03,32.05,141282.0,30.9503,30.979,30.7106,30.7297,141282.0
2022-06-08 10:05:00,32.05,32.06,31.92,31.96,155086.0,30.7297,30.7393,30.6051,30.6434,155086.0
2022-06-08 10:10:00,31.96,31.97,31.84,31.86,115140.0,30.6434,30.653,30.5284,30.5476,115140.0
2022-06-08 10:15:00,31.86,31.9,31.8,31.85,98581.0,30.5476,30.5859,30.49,30.538,98581.0
2022-06-08 10:20:00,31.86,31.91,31.85,31.89,142426.0,30.5476,30.5955,30.538,30.5763,142426.0
2022-06-08 10:25:00,31.89,31.93,31.86,31.89,91192.0,30.5763,30.6147,30.5476,30.5763,91192.0
2022-06-08 10:30:00,31.88,31.96,31.87,31.96,68247.0,30.5667,30.6434,30.5572,30.6434,68247.0
2022-06-08 10:35:00,31.96,31.98,31.9,31.91,69397.0,30.6434,30.6626,30.5859,30.5955,69397.0
2022-06-08 10:40:00,31.91,31.96,31.89,31.94,62160.0,30.5955,30.6434,30.5763,30.6243,62160.0
2022-06-08 10:45:00,31.94,32.0,31.93,31.99,66417.0,30.6243,30.6818,30.6147,30.6722,66417.0
2022-06-08 10:50:00,32.0,32.01,31.95,31.95,101403.0,30.6818,30.6914,30.6339,30.6339,101403.0
2022-06-08 10:55:00,31.95,31.96,31.89,31.93,58303.0,30.6339,30.6434,30.5763,30.6147,58303.0
2022-06-08 11:00:00,31.94,31.94,31.9,31.92,44889.0,30.6243,30.6243,30.5859,30.6051,44889.0
2022-06-08 11:05:00,31.92,31.92,31.88,31.9,46884.0,30.6051,30.6051,30.5667,30.5859,46884.0
2022-06-08 11:10:00,31.91,31.91,31.88,31.9,48082.0,30.5955,30.5955,30.5667,30.5859,48082.0
2022-06-08 11:15:00,31.9,32.03,31.89,32.02,137005.0,30.5859,30.7106,30.5763,30.701,137005.0
2022-06-08 11:20:00,32.02,32.07,32.0,32.04,93334.0,30.701,30.7489,30.6818,30.7202,93334.0
2022-06-08 11:25:00,32.04,32.1,32.01,32.08,65940.0,30.7202,30.7777,30.6914,30.7585,65940.0
2022-06-08 11:30:00,32.08,32.1,32.05,32.07,52475.0,30.7585,30.7777,30.7297,30.7489,52475.0
2022-06-08 11:35:00,32.07,32.08,32.05,32.08,44618.0,30.7489,30.7585,30.7297,30.7585,44618.0
2022-06-08 11:40:00,32.08,32.1,31.99,32.0,49254.0,30.7585,30.7777,30.6722,30.6818,49254.0
2022-06-08 11:45:00,32.0,32.03,31.99,32.02,62599.0,30.6818,30.7106,30.6722,30.701,62599.0
2022-06-08 11:50:00,32.02,32.04,32.0,32.01,32777.0,30.701,30.7202,30.6818,30.6914,32777.0
2022-06-08 11:55:00,32.01,32.06,31.98,32.05,92418.0,30.6914,30.7393,30.6626,30.7297,92418.0
2022-06-08 12:00:00,32.05,32.11,32.05,32.09,36443.0,30.7297,30.7873,30.7297,30.7681,36443.0
2022-06-08 12:05:00,32.08,32.09,32.04,32.06,69021.0,30.7585,30.7681,30.7202,30.7393,69021.0
2022-06-08 12:10:00,32.07,32.07,32.05,32.07,78379.0,30.7489,30.7489,30.7297,30.7489,78379.0
2022-06-08 12:15:00,32.07,32.07,32.02,32.05,94532.0,30.7489,30.7489,30.701,30.7297,94532.0
2022-06-08 12:20:00,32.06,32.06,31.97,31.99,75811.0,30.7393,30.7393,30.653,30.6722,75811.0
2022-06-08 12:25:00,31.99,31.99,31.91,31.97,69477.0,30.6722,30.6722,30.5955,30.653,69477.0
2022-06-08 12:30:00,31.96,31.97,31.9,31.93,122477.0,30.6434,30.653,30.5859,30.6147,122477.0
2022-06-08 12:35:00,31.93,31.95,31.89,31.9,87271.0,30.6147,30.6339,30.5763,30.5859,87271.0
2022-06-08 12:40:00,31.89,31.91,31.86,31.89,121943.0,30.5763,30.5955,30.5476,30.5763,121943.0
2022-06-08 12:45:00,31.89,31.91,31.85,31.9,61132.0,30.5763,30.5955,30.538,30.5859,61132.0
2022-06-08 12:50:00,31.89,31.92,31.87,31.91,39230.0,30.5763,30.6051,30.5572,30.5955,39230.0
2022-06-08 12:55:00,31.91,31.91,31.87,31.89,45104.0,30.5955,30.5955,30.5572,30.5763,45104.0
2022-06-08 13:00:00,31.89,31.89,31.83,31.85,46539.0,30.5763,30.5763,30.5188,30.538,46539.0
2022-06-08 13:05:00,31.85,31.87,31.82,31.86,51697.0,30.538,30.5572,30.5092,30.5476,51697.0
2022-06-08 13:10:00,31.86,31.86,31.81,31.84,121792.0,30.5476,30.5476,30.4996,30.5284,121792.0
2022-06-08 13:15:00,31.85,31.9,31.83,31.89,80876.0,30.538,30.5859,30.5188,30.5763,80876.0
2022-06-08 13:20:00,31.89,31.89,31.84,31.84,59981.0,30.5763,30.5763,30.5284,30.5284,59981.0
2022-06-08 13:25:00,31.85,31.85,31.78,31.79,139253.0,30.538,30.538,30.4709,30.4805,139253.0
2022-06-08 13:30:00,31.78,31.79,31.69,31.71,105496.0,30.4709,30.4805,30.3846,30.4037,105496.0
2022-06-08 13:35:00,31.71,31.71,31.67,31.69,75340.0,30.4037,30.4037,30.3654,30.3846,75340.0
2022-06-08 13:40:00,31.7,31.77,31.68,31.77,33912.0,30.3942,30.4613,30.375,30.4613,33912.0
2022-06-08 13:45:00,31.76,31.8,31.75,31.78,75691.0,30.4517,30.49,30.4421,30.4709,75691.0
2022-06-08 13:50:00,31.79,31.8,31.73,31.76,53898.0,30.4805,30.49,30.4229,30.4517,53898.0
2022-06-08 13:55:00,31.75,31.77,31.73,31.74,49019.0,30.4421,30.4613,30.4229,30.4325,49019.0
2022-06-08 14:00:00,31.73,31.74,31.7,31.71,50710.0,30.4229,30.4325,30.3942,30.4037,50710.0
2022-06-08 14:05:00,31.71,31.76,31.71,31.73,46565.0,30.4037,30.4517,30.4037,30.4229,46565.0
2022-06-08 14:10:00,31.74,31.77,31.73,31.77,66274.0,30.4325,30.4613,30.4229,30.4613,66274.0
2022-06-08 14:15:00,31.77,31.81,31.74,31.76,125274.0,30.4613,30.4996,30.4325,30.4517,125274.0
2022-06-08 14:20:00,31.75,31.81,31.74,31.8,67189.0,30.4421,30.4996,30.4325,30.49,67189.0
2022-06-08 14:25:00,31.8,31.8,31.73,31.78,92502.0,30.49,30.49,30.4229,30.4709,92502.0
2022-06-08 14:30:00,31.78,31.8,31.73,31.74,68021.0,30.4709,30.49,30.4229,30.4325,68021.0
2022-06-08 14:35:00,31.74,31.75,31.7,31.74,56896.0,30.4325,30.4421,30.3942,30.4325,56896.0
2022-06-08 14:40:00,31.73,31.81,31.72,31.81,57118.0,30.4229,30.4996,30.4133,30.4996,57118.0
2022-06-08 14:45:00,31.81,31.83,31.79,31.82,50120.0,30.4996,30.5188,30.4805,30.5092,50120.0
2022-06-08 14:50:00,31.81,31.83,31.79,31.8,52725.0,30.4996,30.5188,30.4805,30.49,52725.0
2022-06-08 14:55:00,31.8,31.82,31.79,31.8,73548.0,30.49,30.5092,30.4805,30.49,73548.0
2022-06-08 15:00:00,31.8,31.82,31.78,31.82,44655.0,30.49,30.5092,30.4709,30.5092,44655.0
2022-06-08 15:05:00,31.82,31.83,31.78,31.8,77449.0,30.5092,30.5188,30.4709,30.49,77449.0
2022-06-08 15:10:00,31.8,31.86,31.79,31.84,57554.0,30.49,30.5476,30.4805,30.5284,57554.0
2022-06-08 15:15:00,31.84,31.87,31.82,31.85,80049.0,30.5284,30.5572,30.5092,30.538,80049.0
2022-06-08 15:20:00,31.85,31.91,31.84,31.89,99307.0,30.538,30.5955,30.5284,30.5763,99307.0
2022-06-08 15:25:00,31.89,31.94,31.88,31.92,109267.0,30.5763,30.6243,30.5667,30.6051,109267.0
2022-06-08 15:30:00,31.92,31.95,31.89,31.9,151525.0,30.6051,30.6339,30.5763,30.5859,151525.0
2022-06-08 15:35:00,31.9,31.94,31.89,31.92,140503.0,30.5859,30.6243,30.5763,30.6051,140503.0
2022-06-08 15:40:00,31.91,31.92,31.88,31.9,182889.0,30.5955,30.6051,30.5667,30.5859,182889.0
2022-06-08 15:45:00,31.9,31.91,31.74,31.75,233471.0,30.5859,30.5955,30.4325,30.4421,233471.0
2022-06-08 15:50:00,31.75,31.83,31.74,31.83,507494.0,30.4421,30.5188,30.4325,30.5188,507494.0
2022-06-08 15:55:00,31.83,31.85,31.78,31.81,581254.0,30.5188,30.538,30.4709,30.4996,581254.0
2022-06-09 09:30:00,31.65,31.75,31.5,31.63,213009.0,30.3462,30.4421,30.2024,30.327,213009.0
2022-06-09 09:35:00,31.63,31.77,31.6,31.6,92434.0,30.327,30.4613,30.2983,30.2983,92434.0
2022-06-09 09:40:00,31.59,31.74,31.58,31.7,140346.0,30.2887,30.4325,30.2791,30.3942,140346.0
2022-06-09 09:45:00,31.7,31.76,31.65,31.74,93618.0,30.3942,30.4517,30.3462,30.4325,93618.0
2022-06-09 09:50:00,31.75,31.87,31.74,31.79,96133.0,30.4421,30.5572,30.4325,30.4805,96133.0
2022-06-09 09:55:00,31.8,31.85,31.78,31.82,83065.0,30.49,30.538,30.4709,30.5092,83065.0
2022-06-09 10:00:00,31.82,31.86,31.79,31.8,64261.0,30.5092,30.5476,30.4805,30.49,64261.0
2022-06-09 10:05:00,31.79,31.8,31.71,31.73,86838.0,30.4805,30.49,30.4037,30.4229,86838.0
2022-06-09 10:10:00,31.72,31.73,31.63,31.66,99013.0,30.4133,30.4229,30.327,30.3558,99013.0
2022-06-09 10:15:00,31.65,31.77,31.63,31.74,69942.0,30.3462,30.4613,30.327,30.4325,69942.0
2022-06-09 10:20:00,31.75,31.76,31.7,31.74,72116.0,30.4421,30.4517,30.3942,30.4325,72116.0
2022-06-09 10:25:00,31.74,31.75,31.68,31.71,62528.0,30.4325,30.4421,30.375,30.4037,62528.0
2022-06-09 10:30:00,31.72,31.81,31.68,31.72,80255.0,30.4133,30.4996,30.375,30.4133,80255.0
2022-06-09 10:35:00,31.73,31.76,31.7,31.72,63619.0,30.4229,30.4517,30.3942,30.4133,63619.0
2022-06-09 10:40:00,31.71,31.71,31.63,31.67,55185.0,30.4037,30.4037,30.327,30.3654,55185.0
2022-06-09 10:45:00,31.67,31.69,31.64,31.66,59828.0,30.3654,30.3846,30.3366,30.3558,59828.0
2022-06-09 10:50:00,31.66,31.67,31.59,31.61,81473.0,30.3558,30.3654,30.2887,30.3079,81473.0
2022-06-09 10:55:00,31.61,31.69,31.59,31.68,71037.0,30.3079,30.3846,30.2887,30.375,71037.0
2022-06-09 11:00:00,31.68,31.7,31.64,31.65,65939.0,30.375,30.3942,30.3366,30.3462,65939.0
2022-06-09 11:05:00,31.64,31.65,31.58,31.62,45811.0,30.3366,30.3462,30.2791,30.3175,45811.0
2022-06-09 11:10:00,31.62,31.65,31.61,31.63,53959.0,30.3175,30.3462,30.3079,30.327,53959.0
2022-06-09 11:15:00,31.62,31.66,31.61,31.65,48978.0,30.3175,30.3558,30.3079,30.3462,48978.0
2022-06-09 11:20:00,31.65,31.68,31.61,31.64,58584.0,30.3462,30.375,30.3079,30.3366,58584.0
2022-06-09 11:25:00,31.64,31.66,31.6,31.62,55341.0,30.3366,30.3558,30.2983,30.3175,55341.0
2022-06-09 11:30:00,31.62,31.65,31.59,31.64,52885.0,30.3175,30.3462,30.2887,30.3366,52885.0
2022-06-09 11:35:00,31.64,31.66,31.62,31.66,31569.0,30.3366,30.3558,30.3175,30.3558,31569.0
2022-06-09 11:40:00,31.66,31.74,31.64,31.71,66577.0,30.3558,30.4325,30.3366,30.4037,66577.0
2022-06-09 11:45:00,31.7,31.75,31.64,31.64,49200.0,30.3942,30.4421,30.3366,30.3366,49200.0
2022-06-09 11:50:00,31.64,31.68,31.62,31.67,43270.0,30.3366,30.375,30.3175,30.3654,43270.0
2022-06-09 11:55:00,31.67,31.71,31.66,31.69,29052.0,30.3654,30.4037,30.3558,30.3846,29052.0
2022-06-09 12:00:00,31.68,31.73,31.67,31.69,58429.0,30.375,30.4229,30.3654,30.3846,58429.0
2022-06-09 12:05:00,31.69,31.7,31.65,31.67,46027.0,30.3846,30.3942,30.3462,30.3654,46027.0
2022-06-09 12:10:00,31.66,31.67,31.6,31.66,133957.0,30.3558,30.3654,30.2983,30.3558,133957.0
2022-06-09 12:15:00,31.66,31.72,31.65,31.71,167313.0,30.3558,30.4133,30.3462,30.4037,167313.0
2022-06-09 12:20:00,31.72,31.76,31.7,31.75,79249.0,30.4133,30.4517,30.3942,30.4421,79249.0
2022-06-09 12:25:00,31.75,31.81,31.73,31.8,52042.0,30.4421,30.4996,30.4229,30.49,52042.0
2022-06-09 12:30:00,31.8,31.81,31.78,31.79,78672.0,30.49,30.4996,30.4709,30.4805,78672.0
2022-06-09 12:35:00,31.78,31.82,31.78,31.81,93050.0,30.4709,30.5092,30.4709,30.4996,93050.0
2022-06-09 12:40:00,31.81,31.87,31.8,31.86,67913.0,30.4996,30.5572,30.49,30.5476,67913.0
2022-06-09 12:45:00,31.85,31.86,31.82,31.84,67609.0,30.538,30.5476,30.5092,30.5284,67609.0
2022-06-09 12:50:00,31.83,31.83,31.78,31.79,59088.0,30.5188,30.5188,30.4709,30.4805,59088.0
2022-06-09 12:55:00,31.79,31.88,31.77,31.86,72565.0,30.4805,30.5667,30.4613,30.5476,72565.0
2022-06-09 13:00:00,31.86,31.89,31.84,31.88,33808.0,30.5476,30.5763,30.5284,30.5667,33808.0
2022-06-09 13:05:00,31.89,31.96,31.88,31.93,237475.0,30.5763,30.6434,30.5667,30.6147,237475.0
2022-06-09 13:10:00,31.93,31.93,31.89,31.91,63955.0,30.6147,30.6147,30.5763,30.5955,63955.0
2022-06-09 13:15:00,31.91,31.92,31.87,31.9,38892.0,30.5955,30.6051,30.5572,30.5859,38892.0
2022-06-09 13:20:00,31.9,31.9,31.8,31.8,28406.0,30.5859,30.5859,30.49,30.49,28406.0
2022-06-09 13:25:00,31.8,31.8,31.73,31.76,66253.0,30.49,30.49,30.4229,30.4517,66253.0
2022-06-09 13:30:00,31.76,31.76,31.7,31.72,35940.0,30.4517,30.4517,30.3942,30.4133,35940.0
2022-06-09 13:35:00,31.71,31.73,31.68,31.72,54200.0,30.4037,30.4229,30.375,30.4133,54200.0
2022-06-09 13:40:00,31.72,31.72,31.68,31.69,30331.0,30.4133,30.4133,30.375,30.3846,30331.0
2022-06-09 13:45:00,31.69,31.73,31.68,31.72,64447.0,30.3846,30.4229,30.375,30.4133,64447.0
2022-06-09 13:50:00,31.72,31.74,31.71,31.72,21279.0,30.4133,30.4325,30.4037,30.4133,21279.0
2022-06-09 13:55:00,31.73,31.76,31.71,31.76,41507.0,30.4229,30.4517,30.4037,30.4517,41507.0
2022-06-09 14:00:00,31.75,31.75,31.7,31.71,36455.0,30.4421,30.4421,30.3942,30.4037,36455.0
2022-06-09 14:05:00,31.71,31.72,31.68,31.71,52301.0,30.4037,30.4133,30.375,30.4037,52301.0
2022-06-09 14:10:00,31.71,31.72,31.68,31.71,49736.0,30.4037,30.4133,30.375,30.4037,49736.0
2022-06-09 14:15:00,31.71,31.72,31.69,31.72,34013.0,30.4037,30.4133,30.3846,30.4133,34013.0
2022-06-09 14:20:00,31.72,31.73,31.67,31.68,46672.0,30.4133,30.4229,30.3654,30.375,46672.0
2022-06-09 14:25:00,31.68,31.7,31.66,31.67,47895.0,30.375,30.3942,30.3558,30.3654,47895.0
2022-06-09 14:30:00,31.67,31.67,31.61,31.62,42536.0,30.3654,30.3654,30.3079,30.3175,42536.0
2022-06-09 14:35:00,31.62,31.63,31.51,31.51,102792.0,30.3175,30.327,30.212,30.212,102792.0
2022-06-09 14:40:00,31.51,31.51,31.39,31.39,129151.0,30.212,30.212,30.0969,30.0969,129151.0
2022-06-09 14:45:00,31.39,31.44,31.34,31.35,166243.0,30.0969,30.1449,30.049,30.0586,166243.0
2022-06-09 14:50:00,31.36,31.45,31.34,31.44,149519.0,30.0682,30.1545,30.049,30.1449,149519.0
2022-06-09 14:55:00,31.44,31.49,31.41,31.42,85558.0,30.1449,30.1928,30.1161,30.1257,85558.0
2022-06-09 15:00:00,31.41,31.43,31.36,31.38,93631.0,30.1161,30.1353,30.0682,30.0873,93631.0
2022-06-09 15:05:00,31.37,31.39,31.36,31.36,80303.0,30.0778,30.0969,30.0682,30.0682,80303.0
2022-06-09 15:10:00,31.36,31.38,31.34,31.36,113264.0,30.0682,30.0873,30.049,30.0682,113264.0
2022-06-09 15:15:00,31.35,31.41,31.34,31.39,126635.0,30.0586,30.1161,30.049,30.0969,126635.0
2022-06-09 15:20:00,31.38,31.44,31.36,31.44,129017.0,30.0873,30.1449,30.0682,30.1449,129017.0
2022-06-09 15:25:00,31.44,31.44,31.36,31.36,177136.0,30.1449,30.1449,30.0682,30.0682,177136.0
2022-06-09 15:30:00,31.36,31.42,31.35,31.39,171610.0,30.0682,30.1257,30.0586,30.0969,171610.0
2022-06-09 15:35:00,31.38,31.45,31.37,31.41,209940.0,30.0873,30.1545,30.0778,30.1161,209940.0
2022-06-09 15:40:00,31.41,31.41,31.31,31.33,178273.0,30.1161,30.1161,30.0202,30.0394,178273.0
2022-06-09 15:45:00,31.33,31.33,31.21,31.24,325392.0,30.0394,30.0394,29.9243,29.9531,325392.0
2022-06-09 15:50:00,31.23,31.28,31.18,31.26,465328.0,29.9435,29.9915,29.8956,29.9723,465328.0
2022-06-09 15:55:00,31.26,31.29,31.16,31.17,686320.0,29.9723,30.001,29.8764,29.886,686320.0
2022-06-10 09:30:00,30.79,30.79,30.57,30.67,341865.0,29.5216,29.5216,29.3107,29.4066,341865.0
2022-06-10 09:35:00,30.66,30.8,30.53,30.67,156492.0,29.397,29.5312,29.2724,29.4066,156492.0
2022-06-10 09:40:00,30.65,30.79,30.62,30.79,103965.0,29.3874,29.5216,29.3586,29.5216,103965.0
2022-06-10 09:45:00,30.78,30.84,30.72,30.76,142889.0,29.5121,29.5696,29.4545,29.4929,142889.0
2022-06-10 09:50:00,30.75,30.79,30.58,30.59,119411.0,29.4833,29.5216,29.3203,29.3299,119411.0
2022-06-10 09:55:00,30.59,30.61,30.54,30.61,80354.0,29.3299,29.3491,29.2819,29.3491,80354.0
2022-06-10 10:00:00,30.61,30.61,30.36,30.45,148714.0,29.3491,29.3491,29.1094,29.1957,148714.0
2022-06-10 10:05:00,30.45,30.48,30.41,30.42,119152.0,29.1957,29.2244,29.1573,29.1669,119152.0
2022-06-10 10:10:00,30.42,30.47,30.39,30.43,104859.0,29.1669,29.2148,29.1381,29.1765,104859.0
2022-06-10 10:15:00,30.43,30.47,30.37,30.38,83712.0,29.1765,29.2148,29.1189,29.1285,83712.0
2022-06-10 10:20:00,30.39,30.39,30.31,30.32,83469.0,29.1381,29.1381,29.0614,29.071,83469.0
2022-06-10 10:25:00,30.31,30.35,30.26,30.29,108749.0,29.0614,29.0998,29.0135,29.0422,108749.0
2022-06-10 10:30:00,30.28,30.35,30.26,30.34,107005.0,29.0327,29.0998,29.0135,29.0902,107005.0
2022-06-10 10:35:00,30.34,30.41,30.33,30.35,115186.0,29.0902,29.1573,29.0806,29.0998,115186.0
2022-06-10 10:40:00,30.35,30.41,30.3,30.4,100490.0,29.0998,29.1573,29.0518,29.1477,100490.0
2022-06-10 10:45:00,30.4,30.42,30.37,30.42,129253.0,29.1477,29.1669,29.1189,29.1669,129253.0
2022-06-10 10:50:00,30.41,30.44,30.36,30.4,163332.0,29.1573,29.1861,29.1094,29.1477,163332.0
2022-06-10 10:55:00,30.4,30.41,30.24,30.24,129051.0,29.1477,29.1573,28.9943,28.9943,129051.0
2022-06-10 11:00:00,30.24,30.29,30.15,30.18,305012.0,28.9943,29.0422,28.908,28.9368,305012.0
2022-06-10 11:05:00,30.18,30.2,30.14,30.19,121517.0,28.9368,28.9559,28.8984,28.9464,121517.0
2022-06-10 11:10:00,30.18,30.27,30.17,30.21,126312.0,28.9368,29.0231,28.9272,28.9655,126312.0
2022-06-10 11:15:00,30.21,30.24,30.17,30.22,113847.0,28.9655,28.9943,28.9272,28.9751,113847.0
2022-06-10 11:20:00,30.23,30.26,30.17,30.18,85126.0,28.9847,29.0135,28.9272,28.9368,85126.0
2022-06-10 11:25:00,30.18,30.18,30.12,30.15,98003.0,28.9368,28.9368,28.8792,28.908,98003.0
2022-06-10 11:30:00,30.15,30.22,30.14,30.21,88356.0,28.908,28.9751,28.8984,28.9655,88356.0
2022-06-10 11:35:00,30.21,30.25,30.18,30.24,71429.0,28.9655,29.0039,28.9368,28.9943,71429.0
2022-06-10 11:40:00,30.23,30.27,30.22,30.25,69908.0,28.9847,29.0231,28.9751,29.0039,69908.0
2022-06-10 11:45:00,30.24,30.3,30.23,30.23,92182.0,28.9943,29.0518,28.9847,28.9847,92182.0
2022-06-10 11:50:00,30.24,30.31,30.21,30.29,64190.0,28.9943,29.0614,28.9655,29.0422,64190.0
2022-06-10 11:55:00,30.29,30.34,30.26,30.32,67488.0,29.0422,29.0902,29.0135,29.071,67488.0
2022-06-10 12:00:00,30.33,30.34,30.29,30.3,39328.0,29.0806,29.0902,29.0422,29.0518,39328.0
2022-06-10 12:05:00,30.3,30.35,30.3,30.34,96671.0,29.0518,29.0998,29.0518,29.0902,96671.0
2022-06-10 12:10:00,30.34,30.37,30.3,30.3,75577.0,29.0902,29.1189,29.0518,29.0518,75577.0
2022-06-10 12:15:00,30.3,30.3,30.22,30.23,109964.0,29.0518,29.0518,28.9751,28.9847,109964.0
2022-06-10 12:20:00,30.24,30.27,30.22,30.25,146624.0,28.9943,29.0231,28.9751,29.0039,146624.0
2022-06-10 12:25:00,30.25,30.25,30.17,30.2,145741.0,29.0039,29.0039,28.9272,28.9559,145741.0
2022-06-10 12:30:00,30.2,30.25,30.18,30.19,75603.0,28.9559,29.0039,28.9368,28.9464,75603.0
2022-06-10 12:35:00,30.19,30.22,30.16,30.18,57922.0,28.9464,28.9751,28.9176,28.9368,57922.0
2022-06-10 12:40:00,30.19,30.23,30.17,30.21,56621.0,28.9464,28.9847,28.9272,28.9655,56621.0
2022-06-10 12:45:00,30.21,30.23,30.18,30.2,54182.0,28.9655,28.9847,28.9368,28.9559,54182.0
2022-06-10 12:50:00,30.19,30.25,30.18,30.23,143686.0,28.9464,29.0039,28.9368,28.9847,143686.0
2022-06-10 12:55:00,30.23,30.27,30.21,30.27,66447.0,28.9847,29.0231,28.9655,29.0231,66447.0
2022-06-10 13:00:00,30.27,30.29,30.22,30.25,58287.0,29.0231,29.0422,28.9751,29.0039,58287.0
2022-06-10 13:05:00,30.24,30.28,30.22,30.28,124532.0,28.9943,29.0327,28.9751,29.0327,124532.0
2022-06-10 13:10:00,30.28,30.3,30.22,30.25,84504.0,29.0327,29.0518,28.9751,29.0039,84504.0
2022-06-10 13:15:00,30.25,30.3,30.23,30.29,77624.0,29.0039,29.0518,28.9847,29.0422,77624.0
2022-06-10 13:20:00,30.29,30.31,30.27,30.3,59198.0,29.0422,29.0614,29.0231,29.0518,59198.0
2022-06-10 13:25:00,30.3,30.37,30.3,30.37,76624.0,29.0518,29.1189,29.0518,29.1189,76624.0
2022-06-10 13:30:00,30.37,30.37,30.29,30.32,66183.0,29.1189,29.1189,29.0422,29.071,66183.0
2022-06-10 13:35:00,30.32,30.39,30.32,30.37,64204.0,29.071,29.1381,29.071,29.1189,64204.0
2022-06-10 13:40:00,30.38,30.39,30.33,30.37,54328.0,29.1285,29.1381,29.0806,29.1189,54328.0
2022-06-10 13:45:00,30.37,30.46,30.35,30.45,67334.0,29.1189,29.2052,29.0998,29.1957,67334.0
2022-06-10 13:50:00,30.46,30.47,30.37,30.39,74491.0,29.2052,29.2148,29.1189,29.1381,74491.0
2022-06-10 13:55:00,30.4,30.4,30.33,30.37,74632.0,29.1477,29.1477,29.0806,29.1189,74632.0
2022-06-10 14:00:00,30.37,30.37,30.33,30.34,71205.0,29.1189,29.1189,29.0806,29.0902,71205.0
2022-06-10 14:05:00,30.33,30.41,30.33,30.4,82239.0,29.0806,29.1573,29.0806,29.1477,82239.0
2022-06-10 14:10:00,30.4,30.42,30.37,30.42,95835.0,29.1477,29.1669,29.1189,29.1669,95835.0
2022-06-10 14:15:00,30.42,30.42,30.38,30.42,49816.0,29.1669,29.1669,29.1285,29.1669,49816.0
2022-06-10 14:20:00,30.42,30.45,30.4,30.42,58148.0,29.1669,29.1957,29.1477,29.1669,58148.0
2022-06-10 14:25:00,30.43,30.43,30.35,30.39,58389.0,29.1765,29.1765,29.0998,29.1381,58389.0
2022-06-10 14:30:00,30.39,30.43,30.38,30.41,59018.0,29.1381,29.1765,29.1285,29.1573,59018.0
2022-06-10 14:35:00,30.4,30.44,30.39,30.41,82828.0,29.1477,29.1861,29.1381,29.1573,82828.0
2022-06-10 14:40:00,30.4,30.43,30.38,30.42,80389.0,29.1477,29.1765,29.1285,29.1669,80389.0
2022-06-10 14:45:00,30.42,30.49,30.41,30.49,64553.0,29.1669,29.234,29.1573,29.234,64553.0
2022-06-10 14:50:00,30.48,30.51,30.47,30.5,70477.0,29.2244,29.2532,29.2148,29.2436,70477.0
2022-06-10 14:55:00,30.5,30.54,30.49,30.51,103655.0,29.2436,29.2819,29.234,29.2532,103655.0
2022-06-10 15:00:00,30.51,30.54,30.44,30.45,85886.0,29.2532,29.2819,29.1861,29.1957,85886.0
2022-06-10 15:05:00,30.45,30.49,30.41,30.48,107244.0,29.1957,29.234,29.1573,29.2244,107244.0
2022-06-10 15:10:00,30.47,30.52,30.46,30.49,86683.0,29.2148,29.2628,29.2052,29.234,86683.0
2022-06-10 15:15:00,30.49,30.53,30.47,30.53,120256.0,29.234,29.2724,29.2148,29.2724,120256.0
2022-06-10 15:20:00,30.53,30.53,30.43,30.5,92035.0,29.2724,29.2724,29.1765,29.2436,92035.0
2022-06-10 15:25:00,30.51,30.61,30.5,30.53,223928.0,29.2532,29.3491,29.2436,29.2724,223928.0
2022-06-10 15:30:00,30.53,30.53,30.44,30.46,214748.0,29.2724,29.2724,29.1861,29.2052,214748.0
2022-06-10 15:35:00,30.47,30.55,30.46,30.53,198109.0,29.2148,29.2915,29.2052,29.2724,198109.0
2022-06-10 15:40:00,30.54,30.55,30.44,30.46,220672.0,29.2819,29.2915,29.1861,29.2052,220672.0
2022-06-10 15:45:00,30.45,30.46,30.35,30.35,285874.0,29.1957,29.2052,29.0998,29.0998,285874.0
2022-06-10 15:50:00,30.35,30.42,30.32,30.38,660853.0,29.0998,29.1669,29.071,29.1285,660853.0
2022-06-10 15:55:00,30.38,30.4,30.28,30.28,828389.0,29.1285,29.1477,29.0327,29.0327,828389.0
2022-06-13 09:30:00,29.98,29.98,29.63,29.75,796552.0,28.745,28.745,28.4094,28.5245,796552.0
2022-06-13 09:35:00,29.73,30.01,29.69,29.75,571140.0,28.5053,28.7738,28.467,28.5245,571140.0
2022-06-13 09:40:00,29.75,29.87,29.7,29.82,259016.0,28.5245,28.6395,28.4765,28.5916,259016.0
2022-06-13 09:45:00,29.82,29.87,29.67,29.74,310283.0,28.5916,28.6395,28.4478,28.5149,310283.0
2022-06-13 09:50:00,29.74,29.88,29.74,29.84,134132.0,28.5149,28.6491,28.5149,28.6108,134132.0
2022-06-13 09:55:00,29.83,29.89,29.79,29.82,132520.0,28.6012,28.6587,28.5628,28.5916,132520.0
2022-06-13 10:00:00,29.82,29.83,29.73,29.77,113709.0,28.5916,28.6012,28.5053,28.5437,113709.0
2022-06-13 10:05:00,29.77,29.84,29.74,29.8,123155.0,28.5437,28.6108,28.5149,28.5724,123155.0
2022-06-13 10:10:00,29.79,29.83,29.72,29.75,140432.0,28.5628,28.6012,28.4957,28.5245,140432.0
2022-06-13 10:15:00,29.74,29.74,29.63,29.64,108207.0,28.5149,28.5149,28.4094,28.419,108207.0
2022-06-13 10:20:00,29.65,29.65,29.59,29.64,139291.0,28.4286,28.4286,28.3711,28.419,139291.0
2022-06-13 10:25:00,29.64,29.69,29.63,29.66,103199.0,28.419,28.467,28.4094,28.4382,103199.0
2022-06-13 10:30:00,29.66,29.71,29.58,29.67,154915.0,28.4382,28.4861,28.3615,28.4478,154915.0
2022-06-13 10:35:00,29.67,29.7,29.62,29.64,103812.0,28.4478,28.4765,28.3998,28.419,103812.0
2022-06-13 10:40:00,29.64,29.66,29.53,29.54,99970.0,28.419,28.4382,28.3135,28.3231,99970.0
2022-06-13 10:45:00,29.53,29.55,29.4,29.43,243876.0,28.3135,28.3327,28.1889,28.2177,243876.0
2022-06-13 10:50:00,29.43,29.53,29.4,29.52,141688.0,28.2177,28.3135,28.1889,28.304,141688.0
2022-06-13 10:55:00,29.52,29.54,29.46,29.46,118760.0,28.304,28.3231,28.2464,28.2464,118760.0
2022-06-13 11:00:00,29.46,29.49,29.37,29.39,162219.0,28.2464,28.2752,28.1601,28.1793,162219.0
2022-06-13 11:05:00,29.39,29.41,29.36,29.38,103865.0,28.1793,28.1985,28.1506,28.1697,103865.0
2022-06-13 11:10:00,29.37,29.44,29.35,29.43,148946.0,28.1601,28.2273,28.141,28.2177,148946.0
2022-06-13 11:15:00,29.42,29.52,29.42,29.52,156228.0,28.2081,28.304,28.2081,28.304,156228.0
2022-06-13 11:20:00,29.52,29.55,29.49,29.54,192625.0,28.304,28.3327,28.2752,28.3231,192625.0
2022-06-13 11:25:00,29.55,29.57,29.49,29.51,96889.0,28.3327,28.3519,28.2752,28.2944,96889.0
2022-06-13 11:30:00,29.51,29.54,29.46,29.51,118060.0,28.2944,28.3231,28.2464,28.2944,118060.0
2022-06-13 11:35:00,29.52,29.62,29.51,29.62,94333.0,28.304,28.3998,28.2944,28.3998,94333.0
2022-06-13 11:40:00,29.62,29.66,29.58,29.66,82730.0,28.3998,28.4382,28.3615,28.4382,82730.0
2022-06-13 11:45:00,29.65,29.66,29.59,29.65,72245.0,28.4286,28.4382,28.3711,28.4286,72245.0
2022-06-13 11:50:00,29.64,29.67,29.58,29.6,82914.0,28.419,28.4478,28.3615,28.3807,82914.0
2022-06-13 11:55:00,29.6,29.66,29.57,29.65,82031.0,28.3807,28.4382,28.3519,28.4286,82031.0
2022-06-13 12:00:00,29.64,29.69,29.61,29.64,97316.0,28.419,28.467,28.3903,28.419,97316.0
2022-06-13 12:05:00,29.63,29.74,29.62,29.7,95149.0,28.4094,28.5149,28.3998,28.4765,95149.0
2022-06-13 12:10:00,29.7,29.78,29.68,29.71,111640.0,28.4765,28.5533,28.4574,28.4861,111640.0
2022-06-13 12:15:00,29.71,29.74,29.67,29.73,52997.0,28.4861,28.5149,28.4478,28.5053,52997.0
2022-06-13 12:20:00,29.73,29.75,29.67,29.68,94970.0,28.5053,28.5245,28.4478,28.4574,94970.0
2022-06-13 12:25:00,29.68,29.75,29.67,29.71,64807.0,28.4574,28.5245,28.4478,28.4861,64807.0
2022-06-13 12:30:00,29.7,29.8,29.67,29.79,99984.0,28.4765,28.5724,28.4478,28.5628,99984.0
2022-06-13 12:35:00,29.79,29.86,29.78,29.84,98955.0,28.5628,28.63,28.5533,28.6108,98955.0
2022-06-13 12:40:00,29.84,29.84,29.74,29.74,75189.0,28.6108,28.6108,28.5149,28.5149,75189.0
2022-06-13 12:45:00,29.74,29.77,29.72,29.73,36972.0,28.5149,28.5437,28.4957,28.5053,36972.0
2022-06-13 12:50:00,29.73,29.77,29.72,29.73,39091.0,28.5053,28.5437,28.4957,28.5053,39091.0
2022-06-13 12:55:00,29.72,29.74,29.67,29.69,71600.0,28.4957,28.5149,28.4478,28.467,71600.0
2022-06-13 13:00:00,29.7,29.7,29.66,29.67,59272.0,28.4765,28.4765,28.4382,28.4478,59272.0
2022-06-13 13:05:00,29.67,29.7,29.65,29.68,78125.0,28.4478,28.4765,28.4286,28.4574,78125.0
2022-06-13 13:10:00,29.67,29.69,29.66,29.69,34378.0,28.4478,28.467,28.4382,28.467,34378.0
2022-06-13 13:15:00,29.68,29.71,29.67,29.7,80781.0,28.4574,28.4861,28.4478,28.4765,80781.0
2022-06-13 13:20:00,29.7,29.7,29.65,29.67,57771.0,28.4765,28.4765,28.4286,28.4478,57771.0
2022-06-13 13:25:00,29.67,29.69,29.64,29.69,88524.0,28.4478,28.467,28.419,28.467,88524.0
2022-06-13 13:30:00,29.69,29.71,29.64,29.66,90222.0,28.467,28.4861,28.419,28.4382,90222.0
2022-06-13 13:35:00,29.65,29.71,29.64,29.71,135505.0,28.4286,28.4861,28.419,28.4861,135505.0
2022-06-13 13:40:00,29.71,29.81,29.69,29.81,75681.0,28.4861,28.582,28.467,28.582,75681.0
2022-06-13 13:45:00,29.81,29.87,29.79,29.87,86868.0,28.582,28.6395,28.5628,28.6395,86868.0
2022-06-13 13:50:00,29.87,29.89,29.79,29.82,101848.0,28.6395,28.6587,28.5628,28.5916,101848.0
2022-06-13 13:55:00,29.82,29.87,29.82,29.85,62040.0,28.5916,28.6395,28.5916,28.6204,62040.0
2022-06-13 14:00:00,29.85,29.86,29.81,29.83,166857.0,28.6204,28.63,28.582,28.6012,166857.0
2022-06-13 14:05:00,29.82,29.83,29.77,29.78,57921.0,28.5916,28.6012,28.5437,28.5533,57921.0
2022-06-13 14:10:00,29.77,29.82,29.76,29.77,44394.0,28.5437,28.5916,28.5341,28.5437,44394.0
2022-06-13 14:15:00,29.76,29.84,29.76,29.84,93398.0,28.5341,28.6108,28.5341,28.6108,93398.0
2022-06-13 14:20:00,29.84,29.86,29.82,29.83,85698.0,28.6108,28.63,28.5916,28.6012,85698.0
2022-06-13 14:25:00,29.82,29.87,29.81,29.85,95113.0,28.5916,28.6395,28.582,28.6204,95113.0
2022-06-13 14:30:00,29.84,29.85,29.74,29.81,85190.0,28.6108,28.6204,28.5149,28.582,85190.0
2022-06-13 14:35:00,29.8,29.89,29.8,29.84,95619.0,28.5724,28.6587,28.5724,28.6108,95619.0
2022-06-13 14:40:00,29.84,29.87,29.8,29.83,93471.0,28.6108,28.6395,28.5724,28.6012,93471.0
2022-06-13 14:45:00,29.83,29.86,29.79,29.8,87184.0,28.6012,28.63,28.5628,28.5724,87184.0
2022-06-13 14:50:00,29.8,29.81,29.75,29.79,91975.0,28.5724,28.582,28.5245,28.5628,91975.0
2022-06-13 14:55:00,29.79,29.79,29.69,29.73,89506.0,28.5628,28.5628,28.467,28.5053,89506.0
2022-06-13 15:00:00,29.72,29.78,29.69,29.77,114600.0,28.4957,28.5533,28.467,28.5437,114600.0
2022-06-13 15:05:00,29.77,29.78,29.71,29.76,223367.0,28.5437,28.5533,28.4861,28.5341,223367.0
2022-06-13 15:10:00,29.75,29.77,29.68,29.7,131385.0,28.5245,28.5437,28.4574,28.4765,131385.0
2022-06-13 15:15:00,29.7,29.83,29.64,29.72,400246.0,28.4765,28.6012,28.419,28.4957,400246.0
2022-06-13 15:20:00,29.71,29.75,29.64,29.65,170929.0,28.4861,28.5245,28.419,28.4286,170929.0
2022-06-13 15:25:00,29.65,29.68,29.57,29.58,168607.0,28.4286,28.4574,28.3519,28.3615,168607.0
2022-06-13 15:30:00,29.59,29.6,29.51,29.55,354874.0,28.3711,28.3807,28.2944,28.3327,354874.0
2022-06-13 15:35:00,29.55,29.61,29.47,29.48,245744.0,28.3327,28.3903,28.256,28.2656,245744.0
2022-06-13 15:40:00,29.48,29.48,29.4,29.41,237202.0,28.2656,28.2656,28.1889,28.1985,237202.0
2022-06-13 15:45:00,29.4,29.46,29.39,29.41,284208.0,28.1889,28.2464,28.1793,28.1985,284208.0
2022-06-13 15:50:00,29.41,29.46,29.35,29.46,614286.0,28.1985,28.2464,28.141,28.2464,614286.0
2022-06-13 15:55:00,29.45,29.52,29.43,29.46,1039777.0,28.2368,28.304,28.2177,28.2464,1039777.0
2022-06-14 09:30:00,29.89,30.1,29.74,30.1,582691.0,28.6587,28.8601,28.5149,28.8601,582691.0
2022-06-14 09:35:00,30.1,30.15,29.89,29.94,290493.0,28.8601,28.908,28.6587,28.7067,290493.0
2022-06-14 09:40:00,29.93,30.04,29.84,29.96,225047.0,28.6971,28.8025,28.6108,28.7258,225047.0
2022-06-14 09:45:00,29.97,30.09,29.96,30.05,212208.0,28.7354,28.8505,28.7258,28.8121,212208.0
2022-06-14 09:50:00,30.05,30.07,29.89,29.94,179393.0,28.8121,28.8313,28.6587,28.7067,179393.0
2022-06-14 09:55:00,29.94,29.98,29.89,29.9,126186.0,28.7067,28.745,28.6587,28.6683,126186.0
2022-06-14 10:00:00,29.9,30.01,29.88,29.9,165191.0,28.6683,28.7738,28.6491,28.6683,165191.0
2022-06-14 10:05:00,29.9,29.92,29.82,29.86,94083.0,28.6683,28.6875,28.5916,28.63,94083.0
2022-06-14 10:10:00,29.86,29.91,29.81,29.83,98549.0,28.63,28.6779,28.582,28.6012,98549.0
2022-06-14 10:15:00,29.84,29.85,29.78,29.82,89098.0,28.6108,28.6204,28.5533,28.5916,89098.0
2022-06-14 10:20:00,29.82,29.89,29.79,29.85,127380.0,28.5916,28.6587,28.5628,28.6204,127380.0
2022-06-14 10:25:00,29.85,29.85,29.71,29.71,142445.0,28.6204,28.6204,28.4861,28.4861,142445.0
2022-06-14 10:30:00,29.71,29.76,29.7,29.75,159849.0,28.4861,28.5341,28.4765,28.5245,159849.0
2022-06-14 10:35:00,29.75,29.76,29.68,29.71,153625.0,28.5245,28.5341,28.4574,28.4861,153625.0
2022-06-14 10:40:00,29.7,29.72,29.6,29.65,72112.0,28.4765,28.4957,28.3807,28.4286,72112.0
2022-06-14 10:45:00,29.65,29.71,29.64,29.71,153088.0,28.4286,28.4861,28.419,28.4861,153088.0
2022-06-14 10:50:00,29.71,29.74,29.64,29.66,120344.0,28.4861,28.5149,28.419,28.4382,120344.0
2022-06-14 10:55:00,29.66,29.7,29.59,29.61,90624.0,28.4382,28.4765,28.3711,28.3903,90624.0
2022-06-14 11:00:00,29.61,29.68,29.6,29.63,88003.0,28.3903,28.4574,28.3807,28.4094,88003.0
2022-06-14 11:05:00,29.63,29.64,29.5,29.51,111481.0,28.4094,28.419,28.2848,28.2944,111481.0
2022-06-14 11:10:00,29.51,29.52,29.47,29.49,92589.0,28.2944,28.304,28.256,28.2752,92589.0
2022-06-14 11:15:00,29.49,29.5,29.42,29.45,119497.0,28.2752,28.2848,28.2081,28.2368,119497.0
2022-06-14 11:20:00,29.45,29.45,29.35,29.44,109870.0,28.2368,28.2368,28.141,28.2273,109870.0
2022-06-14 11:25:00,29.44,29.49,29.41,29.44,51782.0,28.2273,28.2752,28.1985,28.2273,51782.0
2022-06-14 11:30:00,29.44,29.49,29.38,29.48,105832.0,28.2273,28.2752,28.1697,28.2656,105832.0
2022-06-14 11:35:00,29.48,29.52,29.45,29.48,80079.0,28.2656,28.304,28.2368,28.2656,80079.0
2022-06-14 11:40:00,29.49,29.55,29.46,29.53,73301.0,28.2752,28.3327,28.2464,28.3135,73301.0
2022-06-14 11:45:00,29.53,29.55,29.44,29.45,91548.0,28.3135,28.3327,28.2273,28.2368,91548.0
2022-06-14 11:50:00,29.44,29.48,29.4,29.46,100451.0,28.2273,28.2656,28.1889,28.2464,100451.0
2022-06-14 11:55:00,29.46,29.51,29.45,29.46,84269.0,28.2464,28.2944,28.2368,28.2464,84269.0
2022-06-14 12:00:00,29.46,29.47,29.38,29.41,104182.0,28.2464,28.256,28.1697,28.1985,104182.0
2022-06-14 12:05:00,29.4,29.4,29.34,29.4,99835.0,28.1889,28.1889,28.1314,28.1889,99835.0
2022-06-14 12:10:00,29.4,29.44,29.35,29.36,99228.0,28.1889,28.2273,28.141,28.1506,99228.0
2022-06-14 12:15:00,29.36,29.43,29.33,29.4,82031.0,28.1506,28.2177,28.1218,28.1889,82031.0
2022-06-14 12:20:00,29.41,29.43,29.29,29.33,109858.0,28.1985,28.2177,28.0834,28.1218,109858.0
2022-06-14 12:25:00,29.33,29.36,29.28,29.35,89904.0,28.1218,28.1506,28.0738,28.141,89904.0
2022-06-14 12:30:00,29.35,29.38,29.3,29.36,66086.0,28.141,28.1697,28.093,28.1506,66086.0
2022-06-14 12:35:00,29.36,29.36,29.27,29.28,84486.0,28.1506,28.1506,28.0643,28.0738,84486.0
2022-06-14 12:40:00,29.28,29.33,29.26,29.27,60462.0,28.0738,28.1218,28.0547,28.0643,60462.0
2022-06-14 12:45:00,29.26,29.31,29.26,29.3,90445.0,28.0547,28.1026,28.0547,28.093,90445.0
2022-06-14 12:50:00,29.3,29.32,29.25,29.3,61199.0,28.093,28.1122,28.0451,28.093,61199.0
2022-06-14 12:55:00,29.3,29.37,29.29,29.34,101187.0,28.093,28.1601,28.0834,28.1314,101187.0
2022-06-14 13:00:00,29.34,29.34,29.22,29.26,153323.0,28.1314,28.1314,28.0163,28.0547,153323.0
2022-06-14 13:05:00,29.25,29.37,29.24,29.37,115900.0,28.0451,28.1601,28.0355,28.1601,115900.0
2022-06-14 13:10:00,29.36,29.39,29.31,29.33,57576.0,28.1506,28.1793,28.1026,28.1218,57576.0
2022-06-14 13:15:00,29.32,29.44,29.31,29.42,84245.0,28.1122,28.2273,28.1026,28.2081,84245.0
2022-06-14 13:20:00,29.41,29.44,29.4,29.41,86766.0,28.1985,28.2273,28.1889,28.1985,86766.0
2022-06-14 13:25:00,29.41,29.42,29.35,29.35,61766.0,28.1985,28.2081,28.141,28.141,61766.0
2022-06-14 13:30:00,29.35,29.36,29.29,29.29,80810.0,28.141,28.1506,28.0834,28.0834,80810.0
2022-06-14 13:35:00,29.29,29.31,29.23,29.25,114982.0,28.0834,28.1026,28.0259,28.0451,114982.0
2022-06-14 13:40:00,29.24,29.25,29.12,29.14,202803.0,28.0355,28.0451,27.9204,27.9396,202803.0
2022-06-14 13:45:00,29.14,29.2,29.12,29.16,136305.0,27.9396,27.9971,27.9204,27.9588,136305.0
2022-06-14 13:50:00,29.16,29.22,29.15,29.21,81685.0,27.9588,28.0163,27.9492,28.0067,81685.0
2022-06-14 13:55:00,29.2,29.26,29.18,29.19,76163.0,27.9971,28.0547,27.978,27.9876,76163.0
2022-06-14 14:00:00,29.19,29.27,29.19,29.25,72799.0,27.9876,28.0643,27.9876,28.0451,72799.0
2022-06-14 14:05:00,29.25,29.35,29.25,29.32,68039.0,28.0451,28.141,28.0451,28.1122,68039.0
2022-06-14 14:10:00,29.33,29.33,29.26,29.29,73297.0,28.1218,28.1218,28.0547,28.0834,73297.0
2022-06-14 14:15:00,29.29,29.3,29.24,29.28,83722.0,28.0834,28.093,28.0355,28.0738,83722.0
2022-06-14 14:20:00,29.28,29.33,29.25,29.28,129852.0,28.0738,28.1218,28.0451,28.0738,129852.0
2022-06-14 14:25:00,29.28,29.31,29.24,29.29,79304.0,28.0738,28.1026,28.0355,28.0834,79304.0
2022-06-14 14:30:00,29.29,29.29,29.21,29.28,80770.0,28.0834,28.0834,28.0067,28.0738,80770.0
2022-06-14 14:35:00,29.28,29.32,29.27,29.29,85629.0,28.0738,28.1122,28.0643,28.0834,85629.0
2022-06-14 14:40:00,29.3,29.3,29.24,29.24,59520.0,28.093,28.093,28.0355,28.0355,59520.0
2022-06-14 14:45:00,29.24,29.26,29.2,29.21,74411.0,28.0355,28.0547,27.9971,28.0067,74411.0
2022-06-14 14:50:00,29.21,29.27,29.19,29.22,80044.0,28.0067,28.0643,27.9876,28.0163,80044.0
2022-06-14 14:55:00,29.22,29.24,29.2,29.22,95491.0,28.0163,28.0355,27.9971,28.0163,95491.0
2022-06-14 15:00:00,29.22,29.25,29.2,29.25,114154.0,28.0163,28.0451,27.9971,28.0451,114154.0
2022-06-14 15:05:00,29.25,29.27,29.2,29.22,107451.0,28.0451,28.0643,27.9971,28.0163,107451.0
2022-06-14 15:10:00,29.23,29.24,29.12,29.13,171770.0,28.0259,28.0355,27.9204,27.93,171770.0
2022-06-14 15:15:00,29.13,29.16,29.11,29.15,192349.0,27.93,27.9588,27.9109,27.9492,192349.0
2022-06-14 15:20:00,29.15,29.2,29.13,29.15,176825.0,27.9492,27.9971,27.93,27.9492,176825.0
2022-06-14 15:25:00,29.15,29.28,29.15,29.27,104125.0,27.9492,28.0738,27.9492,28.0643,104125.0
2022-06-14 15:30:00,29.27,29.38,29.25,29.31,220875.0,28.0643,28.1697,28.0451,28.1026,220875.0
2022-06-14 15:35:00,29.32,29.43,29.29,29.39,228963.0,28.1122,28.2177,28.0834,28.1793,228963.0
2022-06-14 15:40:00,29.39,29.44,29.33,29.35,227607.0,28.1793,28.2273,28.1218,28.141,227607.0
2022-06-14 15:45:00,29.34,29.41,29.31,29.38,271868.0,28.1314,28.1985,28.1026,28.1697,271868.0
2022-06-14 15:50:00,29.39,29.41,29.27,29.3,510485.0,28.1793,28.1985,28.0643,28.093,510485.0
2022-06-14 15:55:00,29.3,29.36,29.3,29.34,745603.0,28.093,28.1506,28.093,28.1314,745603.0
2022-06-15 09:30:00,29.68,29.84,29.51,29.82,373142.0,28.4574,28.6108,28.2944,28.5916,373142.0
2022-06-15 09:35:00,29.82,29.83,29.72,29.73,201739.0,28.5916,28.6012,28.4957,28.5053,201739.0
2022-06-15 09:40:00,29.73,29.9,29.73,29.89,176429.0,28.5053,28.6683,28.5053,28.6587,176429.0
2022-06-15 09:45:00,29.89,29.94,29.84,29.92,143101.0,28.6587,28.7067,28.6108,28.6875,143101.0
2022-06-15 09:50:00,29.92,29.97,29.88,29.9,149153.0,28.6875,28.7354,28.6491,28.6683,149153.0
2022-06-15 09:55:00,29.9,29.93,29.84,29.85,79819.0,28.6683,28.6971,28.6108,28.6204,79819.0
2022-06-15 10:00:00,29.85,29.85,29.75,29.78,138326.0,28.6204,28.6204,28.5245,28.5533,138326.0
2022-06-15 10:05:00,29.77,29.8,29.73,29.73,296581.0,28.5437,28.5724,28.5053,28.5053,296581.0
2022-06-15 10:10:00,29.74,29.77,29.69,29.7,138320.0,28.5149,28.5437,28.467,28.4765,138320.0
2022-06-15 10:15:00,29.69,29.72,29.67,29.71,111472.0,28.467,28.4957,28.4478,28.4861,111472.0
2022-06-15 10:20:00,29.7,29.7,29.67,29.69,62377.0,28.4765,28.4765,28.4478,28.467,62377.0
2022-06-15 10:25:00,29.68,29.69,29.63,29.64,88215.0,28.4574,28.467,28.4094,28.419,88215.0
2022-06-15 10:30:00,29.65,29.67,29.52,29.55,98865.0,28.4286,28.4478,28.304,28.3327,98865.0
2022-06-15 10:35:00,29.55,29.57,29.5,29.51,94628.0,28.3327,28.3519,28.2848,28.2944,94628.0
2022-06-15 10:40:00,29.5,29.52,29.47,29.51,92815.0,28.2848,28.304,28.256,28.2944,92815.0
2022-06-15 10:45:00,29.5,29.5,29.43,29.43,90059.0,28.2848,28.2848,28.2177,28.2177,90059.0
2022-06-15 10:50:00,29.43,29.44,29.31,29.32,188022.0,28.2177,28.2273,28.1026,28.1122,188022.0
2022-06-15 10:55:00,29.32,29.4,29.31,29.4,165931.0,28.1122,28.1889,28.1026,28.1889,165931.0
2022-06-15 11:00:00,29.4,29.42,29.37,29.4,81286.0,28.1889,28.2081,28.1601,28.1889,81286.0
2022-06-15 11:05:00,29.4,29.4,29.31,29.32,89938.0,28.1889,28.1889,28.1026,28.1122,89938.0
2022-06-15 11:10:00,29.31,29.34,29.19,29.19,77769.0,28.1026,28.1314,27.9876,27.9876,77769.0
2022-06-15 11:15:00,29.19,29.23,29.15,29.17,135683.0,27.9876,28.0259,27.9492,27.9684,135683.0
2022-06-15 11:20:00,29.17,29.21,29.14,29.21,70768.0,27.9684,28.0067,27.9396,28.0067,70768.0
2022-06-15 11:25:00,29.21,29.24,29.19,29.23,74584.0,28.0067,28.0355,27.9876,28.0259,74584.0
2022-06-15 11:30:00,29.23,29.23,29.18,29.2,53007.0,28.0259,28.0259,27.978,27.9971,53007.0
2022-06-15 11:35:00,29.2,29.21,29.16,29.18,61789.0,27.9971,28.0067,27.9588,27.978,61789.0
2022-06-15 11:40:00,29.18,29.25,29.18,29.21,55832.0,27.978,28.0451,27.978,28.0067,55832.0
2022-06-15 11:45:00,29.21,29.25,29.19,29.22,89006.0,28.0067,28.0451,27.9876,28.0163,89006.0
2022-06-15 11:50:00,29.23,29.27,29.2,29.25,83526.0,28.0259,28.0643,27.9971,28.0451,83526.0
2022-06-15 11:55:00,29.25,29.28,29.24,29.25,58019.0,28.0451,28.0738,28.0355,28.0451,58019.0
2022-06-15 12:00:00,29.26,29.29,29.24,29.26,67301.0,28.0547,28.0834,28.0355,28.0547,67301.0
2022-06-15 12:05:00,29.27,29.29,29.25,29.29,50434.0,28.0643,28.0834,28.0451,28.0834,50434.0
2022-06-15 12:10:00,29.28,29.34,29.28,29.34,56061.0,28.0738,28.1314,28.0738,28.1314,56061.0
2022-06-15 12:15:00,29.34,29.36,29.3,29.33,97498.0,28.1314,28.1506,28.093,28.1218,97498.0
2022-06-15 12:20:00,29.33,29.36,29.32,29.36,96206.0,28.1218,28.1506,28.1122,28.1506,96206.0
2022-06-15 12:25:00,29.35,29.36,29.32,29.34,57692.0,28.141,28.1506,28.1122,28.1314,57692.0
2022-06-15 12:30:00,29.34,29.38,29.32,29.33,98861.0,28.1314,28.1697,28.1122,28.1218,98861.0
2022-06-15 12:35:00,29.33,29.34,29.29,29.31,86103.0,28.1218,28.1314,28.0834,28.1026,86103.0
2022-06-15 12:40:00,29.31,29.32,29.26,29.3,83062.0,28.1026,28.1122,28.0547,28.093,83062.0
2022-06-15 12:45:00,29.29,29.3,29.26,29.29,54691.0,28.0834,28.093,28.0547,28.0834,54691.0
2022-06-15 12:50:00,29.29,29.29,29.21,29.23,60030.0,28.0834,28.0834,28.0067,28.0259,60030.0
2022-06-15 12:55:00,29.23,29.23,29.21,29.23,59970.0,28.0259,28.0259,28.0067,28.0259,59970.0
2022-06-15 13:00:00,29.22,29.28,29.21,29.26,68518.0,28.0163,28.0738,28.0067,28.0547,68518.0
2022-06-15 13:05:00,29.27,29.29,29.23,29.24,58832.0,28.0643,28.0834,28.0259,28.0355,58832.0
2022-06-15 13:10:00,29.25,29.27,29.23,29.25,66906.0,28.0451,28.0643,28.0259,28.0451,66906.0
2022-06-15 13:15:00,29.26,29.27,29.24,29.26,79823.0,28.0547,28.0643,28.0355,28.0547,79823.0
2022-06-15 13:20:00,29.26,29.29,29.24,29.28,59968.0,28.0547,28.0834,28.0355,28.0738,59968.0
2022-06-15 13:25:00,29.28,29.32,29.25,29.32,57125.0,28.0738,28.1122,28.0451,28.1122,57125.0
2022-06-15 13:30:00,29.32,29.32,29.26,29.27,61655.0,28.1122,28.1122,28.0547,28.0643,61655.0
2022-06-15 13:35:00,29.27,29.29,29.24,29.29,69806.0,28.0643,28.0834,28.0355,28.0834,69806.0
2022-06-15 13:40:00,29.28,29.31,29.26,29.29,61276.0,28.0738,28.1026,28.0547,28.0834,61276.0
2022-06-15 13:45:00,29.29,29.3,29.22,29.23,41319.0,28.0834,28.093,28.0163,28.0259,41319.0
2022-06-15 13:50:00,29.22,29.3,29.2,29.3,71511.0,28.0163,28.093,27.9971,28.093,71511.0
2022-06-15 13:55:00,29.29,29.41,29.28,29.38,109588.0,28.0834,28.1985,28.0738,28.1697,109588.0
2022-06-15 14:00:00,29.38,29.52,29.2,29.24,400244.0,28.1697,28.304,27.9971,28.0355,400244.0
2022-06-15 14:05:00,29.25,29.31,29.12,29.26,116302.0,28.0451,28.1026,27.9204,28.0547,116302.0
2022-06-15 14:10:00,29.26,29.28,29.15,29.22,144465.0,28.0547,28.0738,27.9492,28.0163,144465.0
2022-06-15 14:15:00,29.23,29.35,29.17,29.3,111391.0,28.0259,28.141,27.9684,28.093,111391.0
2022-06-15 14:20:00,29.29,29.34,29.15,29.2,130504.0,28.0834,28.1314,27.9492,27.9971,130504.0
2022-06-15 14:25:00,29.21,29.25,29.17,29.17,119464.0,28.0067,28.0451,27.9684,27.9684,119464.0
2022-06-15 14:30:00,29.17,29.2,28.98,29.06,271299.0,27.9684,27.9971,27.7862,27.8629,271299.0
2022-06-15 14:35:00,29.06,29.42,29.04,29.33,375930.0,27.8629,28.2081,27.8437,28.1218,375930.0
2022-06-15 14:40:00,29.33,29.64,29.29,29.6,264861.0,28.1218,28.419,28.0834,28.3807,264861.0
2022-06-15 14:45:00,29.61,29.67,29.51,29.52,157193.0,28.3903,28.4478,28.2944,28.304,157193.0
2022-06-15 14:50:00,29.52,29.59,29.38,29.45,194601.0,28.304,28.3711,28.1697,28.2368,194601.0
2022-06-15 14:55:00,29.45,29.48,29.35,29.38,163425.0,28.2368,28.2656,28.141,28.1697,163425.0
2022-06-15 15:00:00,29.38,29.52,29.38,29.43,240998.0,28.1697,28.304,28.1697,28.2177,240998.0
2022-06-15 15:05:00,29.44,29.5,29.4,29.49,159099.0,28.2273,28.2848,28.1889,28.2752,159099.0
2022-06-15 15:10:00,29.49,29.53,29.36,29.43,218975.0,28.2752,28.3135,28.1506,28.2177,218975.0
2022-06-15 15:15:00,29.42,29.47,29.35,29.46,219745.0,28.2081,28.256,28.141,28.2464,219745.0
2022-06-15 15:20:00,29.46,29.65,29.46,29.64,243740.0,28.2464,28.4286,28.2464,28.419,243740.0
2022-06-15 15:25:00,29.65,29.76,29.61,29.75,260848.0,28.4286,28.5341,28.3903,28.5245,260848.0
2022-06-15 15:30:00,29.75,29.83,29.71,29.81,319414.0,28.5245,28.6012,28.4861,28.582,319414.0
2022-06-15 15:35:00,29.81,29.84,29.62,29.64,239717.0,28.582,28.6108,28.3998,28.419,239717.0
2022-06-15 15:40:00,29.63,29.63,29.51,29.52,236652.0,28.4094,28.4094,28.2944,28.304,236652.0
2022-06-15 15:45:00,29.52,29.53,29.47,29.53,218111.0,28.304,28.3135,28.256,28.3135,218111.0
2022-06-15 15:50:00,29.52,29.53,29.39,29.42,559220.0,28.304,28.3135,28.1793,28.2081,559220.0
2022-06-15 15:55:00,29.42,29.45,29.38,29.41,867546.0,28.2081,28.2368,28.1697,28.1985,867546.0
2022-06-16 09:30:00,28.95,28.95,28.76,28.95,344705.0,27.7574,27.7574,27.5753,27.7574,344705.0
2022-06-16 09:35:00,28.95,28.97,28.87,28.9,174764.0,27.7574,27.7766,27.6807,27.7095,174764.0
2022-06-16 09:40:00,28.91,29.02,28.89,28.98,188839.0,27.7191,27.8246,27.6999,27.7862,188839.0
2022-06-16 09:45:00,28.97,29.19,28.95,29.19,200104.0,27.7766,27.9876,27.7574,27.9876,200104.0
2022-06-16 09:50:00,29.19,29.35,29.18,29.34,183533.0,27.9876,28.141,27.978,28.1314,183533.0
2022-06-16 09:55:00,29.33,29.37,29.3,29.33,184630.0,28.1218,28.1601,28.093,28.1218,184630.0
2022-06-16 10:00:00,29.34,29.38,29.17,29.21,188522.0,28.1314,28.1697,27.9684,28.0067,188522.0
2022-06-16 10:05:00,29.21,29.23,29.14,29.23,109597.0,28.0067,28.0259,27.9396,28.0259,109597.0
2022-06-16 10:10:00,29.22,29.22,29.14,29.16,178438.0,28.0163,28.0163,27.9396,27.9588,178438.0
2022-06-16 10:15:00,29.16,29.22,29.14,29.17,128458.0,27.9588,28.0163,27.9396,27.9684,128458.0
2022-06-16 10:20:00,29.16,29.3,29.15,29.25,116439.0,27.9588,28.093,27.9492,28.0451,116439.0
2022-06-16 10:25:00,29.25,29.28,29.23,29.25,105873.0,28.0451,28.0738,28.0259,28.0451,105873.0
2022-06-16 10:30:00,29.25,29.26,29.2,29.22,89023.0,28.0451,28.0547,27.9971,28.0163,89023.0
2022-06-16 10:35:00,29.22,29.22,29.14,29.16,83785.0,28.0163,28.0163,27.9396,27.9588,83785.0
2022-06-16 10:40:00,29.15,29.17,29.09,29.1,176664.0,27.9492,27.9684,27.8917,27.9013,176664.0
2022-06-16 10:45:00,29.09,29.12,29.08,29.08,79487.0,27.8917,27.9204,27.8821,27.8821,79487.0
2022-06-16 10:50:00,29.08,29.12,29.04,29.11,99958.0,27.8821,27.9204,27.8437,27.9109,99958.0
2022-06-16 10:55:00,29.11,29.12,29.06,29.07,97995.0,27.9109,27.9204,27.8629,27.8725,97995.0
2022-06-16 11:00:00,29.06,29.14,29.06,29.13,97346.0,27.8629,27.9396,27.8629,27.93,97346.0
2022-06-16 11:05:00,29.13,29.13,29.08,29.13,88156.0,27.93,27.93,27.8821,27.93,88156.0
2022-06-16 11:10:00,29.13,29.19,29.11,29.17,116006.0,27.93,27.9876,27.9109,27.9684,116006.0
2022-06-16 11:15:00,29.16,29.19,29.11,29.12,67711.0,27.9588,27.9876,27.9109,27.9204,67711.0
2022-06-16 11:20:00,29.12,29.19,29.1,29.16,116120.0,27.9204,27.9876,27.9013,27.9588,116120.0
2022-06-16 11:25:00,29.16,29.22,29.15,29.16,104526.0,27.9588,28.0163,27.9492,27.9588,104526.0
2022-06-16 11:30:00,29.17,29.18,29.11,29.11,92475.0,27.9684,27.978,27.9109,27.9109,92475.0
2022-06-16 11:35:00,29.11,29.16,29.1,29.15,141623.0,27.9109,27.9588,27.9013,27.9492,141623.0
2022-06-16 11:40:00,29.15,29.15,29.07,29.11,119893.0,27.9492,27.9492,27.8725,27.9109,119893.0
2022-06-16 11:45:00,29.11,29.13,29.06,29.09,93983.0,27.9109,27.93,27.8629,27.8917,93983.0
2022-06-16 11:50:00,29.09,29.1,29.05,29.1,113829.0,27.8917,27.9013,27.8533,27.9013,113829.0
2022-06-16 11:55:00,29.1,29.14,29.07,29.14,75494.0,27.9013,27.9396,27.8725,27.9396,75494.0
2022-06-16 12:00:00,29.14,29.15,29.07,29.09,92340.0,27.9396,27.9492,27.8725,27.8917,92340.0
2022-06-16 12:05:00,29.1,29.11,29.04,29.05,169937.0,27.9013,27.9109,27.8437,27.8533,169937.0
2022-06-16 12:10:00,29.04,29.09,29.04,29.05,100762.0,27.8437,27.8917,27.8437,27.8533,100762.0
2022-06-16 12:15:00,29.05,29.11,29.05,29.08,77832.0,27.8533,27.9109,27.8533,27.8821,77832.0
2022-06-16 12:20:00,29.08,29.08,29.03,29.05,100075.0,27.8821,27.8821,27.8341,27.8533,100075.0
2022-06-16 12:25:00,29.05,29.1,29.02,29.09,91660.0,27.8533,27.9013,27.8246,27.8917,91660.0
2022-06-16 12:30:00,29.09,29.11,29.04,29.09,139436.0,27.8917,27.9109,27.8437,27.8917,139436.0
2022-06-16 12:35:00,29.09,29.1,29.05,29.06,134264.0,27.8917,27.9013,27.8533,27.8629,134264.0
2022-06-16 12:40:00,29.05,29.12,29.04,29.1,85767.0,27.8533,27.9204,27.8437,27.9013,85767.0
2022-06-16 12:45:00,29.1,29.14,29.08,29.13,94052.0,27.9013,27.9396,27.8821,27.93,94052.0
2022-06-16 12:50:00,29.12,29.14,29.09,29.12,79876.0,27.9204,27.9396,27.8917,27.9204,79876.0
2022-06-16 12:55:00,29.11,29.15,29.09,29.15,149197.0,27.9109,27.9492,27.8917,27.9492,149197.0
2022-06-16 13:00:00,29.16,29.18,29.11,29.13,88272.0,27.9588,27.978,27.9109,27.93,88272.0
2022-06-16 13:05:00,29.13,29.19,29.1,29.18,98363.0,27.93,27.9876,27.9013,27.978,98363.0
2022-06-16 13:10:00,29.17,29.17,29.11,29.14,88825.0,27.9684,27.9684,27.9109,27.9396,88825.0
2022-06-16 13:15:00,29.14,29.16,29.12,29.14,77148.0,27.9396,27.9588,27.9204,27.9396,77148.0
2022-06-16 13:20:00,29.15,29.15,29.07,29.09,139545.0,27.9492,27.9492,27.8725,27.8917,139545.0
2022-06-16 13:25:00,29.08,29.19,29.06,29.15,116364.0,27.8821,27.9876,27.8629,27.9492,116364.0
2022-06-16 13:30:00,29.15,29.15,29.06,29.1,108041.0,27.9492,27.9492,27.8629,27.9013,108041.0
2022-06-16 13:35:00,29.1,29.11,29.04,29.06,175209.0,27.9013,27.9109,27.8437,27.8629,175209.0
2022-06-16 13:40:00,29.07,29.08,29.02,29.04,168477.0,27.8725,27.8821,27.8246,27.8437,168477.0
2022-06-16 13:45:00,29.04,29.05,29.0,29.05,233974.0,27.8437,27.8533,27.8054,27.8533,233974.0
2022-06-16 13:50:00,29.05,29.06,28.99,29.01,182769.0,27.8533,27.8629,27.7958,27.815,182769.0
2022-06-16 13:55:00,29.01,29.01,28.93,28.94,157066.0,27.815,27.815,27.7383,27.7479,157066.0
2022-06-16 14:00:00,28.94,28.97,28.93,28.96,129795.0,27.7479,27.7766,27.7383,27.767,129795.0
2022-06-16 14:05:00,28.96,28.97,28.92,28.95,67702.0,27.767,27.7766,27.7287,27.7574,67702.0
2022-06-16 14:10:00,28.95,28.97,28.92,28.95,117335.0,27.7574,27.7766,27.7287,27.7574,117335.0
2022-06-16 14:15:00,28.95,29.01,28.94,29.0,99094.0,27.7574,27.815,27.7479,27.8054,99094.0
2022-06-16 14:20:00,29.0,29.02,28.97,28.98,97563.0,27.8054,27.8246,27.7766,27.7862,97563.0
2022-06-16 14:25:00,28.98,28.98,28.92,28.93,94652.0,27.7862,27.7862,27.7287,27.7383,94652.0
2022-06-16 14:30:00,28.93,28.96,28.92,28.94,111816.0,27.7383,27.767,27.7287,27.7479,111816.0
2022-06-16 14:35:00,28.94,28.99,28.93,28.98,112705.0,27.7479,27.7958,27.7383,27.7862,112705.0
2022-06-16 14:40:00,28.97,29.03,28.97,28.99,135843.0,27.7766,27.8341,27.7766,27.7958,135843.0
2022-06-16 14:45:00,28.99,29.01,28.9,28.9,106775.0,27.7958,27.815,27.7095,27.7095,106775.0
2022-06-16 14:50:00,28.9,28.93,28.89,28.92,125614.0,27.7095,27.7383,27.6999,27.7287,125614.0
2022-06-16 14:55:00,28.92,28.96,28.9,28.96,119812.0,27.7287,27.767,27.7095,27.767,119812.0
2022-06-16 15:00:00,28.95,29.02,28.93,29.0,188538.0,27.7574,27.8246,27.7383,27.8054,188538.0
2022-06-16 15:05:00,29.0,29.04,28.95,29.04,207752.0,27.8054,27.8437,27.7574,27.8437,207752.0
2022-06-16 15:10:00,29.03,29.09,28.96,29.0,181230.0,27.8341,27.8917,27.767,27.8054,181230.0
2022-06-16 15:15:00,28.99,29.04,28.96,29.04,183959.0,27.7958,27.8437,27.767,27.8437,183959.0
2022-06-16 15:20:00,29.04,29.08,29.03,29.05,242227.0,27.8437,27.8821,27.8341,27.8533,242227.0
2022-06-16 15:25:00,29.05,29.08,29.02,29.03,213853.0,27.8533,27.8821,27.8246,27.8341,213853.0
2022-06-16 15:30:00,29.02,29.03,28.91,28.93,272826.0,27.8246,27.8341,27.7191,27.7383,272826.0
2022-06-16 15:35:00,28.92,28.98,28.9,28.96,344739.0,27.7287,27.7862,27.7095,27.767,344739.0
2022-06-16 15:40:00,28.95,29.0,28.91,28.92,292072.0,27.7574,27.8054,27.7191,27.7287,292072.0
2022-06-16 15:45:00,28.92,28.94,28.84,28.86,426049.0,27.7287,27.7479,27.652,27.6711,426049.0
2022-06-16 15:50:00,28.86,28.94,28.85,28.94,710631.0,27.6711,27.7479,27.6616,27.7479,710631.0
2022-06-16 15:55:00,28.94,29.06,28.93,29.06,1189597.0,27.7479,27.8629,27.7383,27.8629,1189597.0
2022-06-17 09:30:00,28.91,29.09,28.87,28.95,3853154.0,27.7191,27.8917,27.6807,27.7574,3853154.0
2022-06-17 09:35:00,28.95,28.99,28.8,28.85,154465.0,27.7574,27.7958,27.6136,27.6616,154465.0
2022-06-17 09:40:00,28.84,29.0,28.84,29.0,191157.0,27.652,27.8054,27.652,27.8054,191157.0
2022-06-17 09:45:00,29.0,29.0,28.82,28.95,119411.0,27.8054,27.8054,27.6328,27.7574,119411.0
2022-06-17 09:50:00,28.95,29.02,28.88,29.01,91430.0,27.7574,27.8246,27.6903,27.815,91430.0
2022-06-17 09:55:00,29.02,29.06,28.91,28.99,137992.0,27.8246,27.8629,27.7191,27.7958,137992.0
2022-06-17 10:00:00,29.0,29.0,28.89,28.96,107495.0,27.8054,27.8054,27.6999,27.767,107495.0
2022-06-17 10:05:00,28.96,29.03,28.92,29.02,97913.0,27.767,27.8341,27.7287,27.8246,97913.0
2022-06-17 10:10:00,29.03,29.08,29.01,29.07,110437.0,27.8341,27.8821,27.815,27.8725,110437.0
2022-06-17 10:15:00,29.07,29.09,28.94,28.97,135779.0,27.8725,27.8917,27.7479,27.7766,135779.0
2022-06-17 10:20:00,28.97,28.98,28.88,28.93,102496.0,27.7766,27.7862,27.6903,27.7383,102496.0
2022-06-17 10:25:00,28.93,28.95,28.85,28.91,144399.0,27.7383,27.7574,27.6616,27.7191,144399.0
2022-06-17 10:30:00,28.92,28.95,28.8,28.83,128357.0,27.7287,27.7574,27.6136,27.6424,128357.0
2022-06-17 10:35:00,28.83,28.83,28.77,28.8,140237.0,27.6424,27.6424,27.5849,27.6136,140237.0
2022-06-17 10:40:00,28.8,28.81,28.72,28.79,93833.0,27.6136,27.6232,27.5369,27.604,93833.0
2022-06-17 10:45:00,28.79,28.79,28.66,28.69,89267.0,27.604,27.604,27.4794,27.5082,89267.0
2022-06-17 10:50:00,28.69,28.76,28.67,28.75,90598.0,27.5082,27.5753,27.489,27.5657,90598.0
2022-06-17 10:55:00,28.75,28.8,28.73,28.79,197702.0,27.5657,27.6136,27.5465,27.604,197702.0
2022-06-17 11:00:00,28.79,28.9,28.72,28.82,178869.0,27.604,27.7095,27.5369,27.6328,178869.0
2022-06-17 11:05:00,28.81,28.92,28.8,28.92,197571.0,27.6232,27.7287,27.6136,27.7287,197571.0
2022-06-17 11:10:00,28.92,28.96,28.88,28.94,67609.0,27.7287,27.767,27.6903,27.7479,67609.0
2022-06-17 11:15:00,28.94,29.08,28.94,29.06,135673.0,27.7479,27.8821,27.7479,27.8629,135673.0
2022-06-17 11:20:00,29.05,29.08,28.99,29.02,79444.0,27.8533,27.8821,27.7958,27.8246,79444.0
2022-06-17 11:25:00,29.02,29.12,28.97,29.08,88714.0,27.8246,27.9204,27.7766,27.8821,88714.0
2022-06-17 11:30:00,29.08,29.13,29.03,29.05,106755.0,27.8821,27.93,27.8341,27.8533,106755.0
2022-06-17 11:35:00,29.05,29.06,28.94,28.98,144204.0,27.8533,27.8629,27.7479,27.7862,144204.0
2022-06-17 11:40:00,28.99,29.01,28.93,28.94,74591.0,27.7958,27.815,27.7383,27.7479,74591.0
2022-06-17 11:45:00,28.94,28.99,28.92,28.94,104799.0,27.7479,27.7958,27.7287,27.7479,104799.0
2022-06-17 11:50:00,28.94,28.96,28.84,28.86,118124.0,27.7479,27.767,27.652,27.6711,118124.0
2022-06-17 11:55:00,28.87,28.92,28.85,28.89,81506.0,27.6807,27.7287,27.6616,27.6999,81506.0
2022-06-17 12:00:00,28.88,28.88,28.75,28.79,128082.0,27.6903,27.6903,27.5657,27.604,128082.0
2022-06-17 12:05:00,28.79,28.85,28.77,28.82,59551.0,27.604,27.6616,27.5849,27.6328,59551.0
2022-06-17 12:10:00,28.82,28.86,28.78,28.85,91181.0,27.6328,27.6711,27.5944,27.6616,91181.0
2022-06-17 12:15:00,28.86,28.9,28.8,28.8,120611.0,27.6711,27.7095,27.6136,27.6136,120611.0
2022-06-17 12:20:00,28.81,28.86,28.8,28.85,72282.0,27.6232,27.6711,27.6136,27.6616,72282.0
2022-06-17 12:25:00,28.85,28.86,28.8,28.82,71703.0,27.6616,27.6711,27.6136,27.6328,71703.0
2022-06-17 12:30:00,28.82,28.84,28.78,28.8,66468.0,27.6328,27.652,27.5944,27.6136,66468.0
2022-06-17 12:35:00,28.8,28.87,28.8,28.86,112248.0,27.6136,27.6807,27.6136,27.6711,112248.0
2022-06-17 12:40:00,28.85,28.87,28.78,28.84,83127.0,27.6616,27.6807,27.5944,27.652,83127.0
2022-06-17 12:45:00,28.84,28.86,28.8,28.85,80384.0,27.652,27.6711,27.6136,27.6616,80384.0
2022-06-17 12:50:00,28.85,28.86,28.74,28.76,95120.0,27.6616,27.6711,27.5561,27.5753,95120.0
2022-06-17 12:55:00,28.77,28.82,28.76,28.79,54449.0,27.5849,27.6328,27.5753,27.604,54449.0
2022-06-17 13:00:00,28.8,28.83,28.76,28.83,117394.0,27.6136,27.6424,27.5753,27.6424,117394.0
2022-06-17 13:05:00,28.83,28.96,28.83,28.94,171757.0,27.6424,27.767,27.6424,27.7479,171757.0
2022-06-17 13:10:00,28.94,29.05,28.92,29.02,86699.0,27.7479,27.8533,27.7287,27.8246,86699.0
2022-06-17 13:15:00,29.02,29.03,28.99,29.0,52743.0,27.8246,27.8341,27.7958,27.8054,52743.0
2022-06-17 13:20:00,28.99,29.03,28.95,29.03,75250.0,27.7958,27.8341,27.7574,27.8341,75250.0
2022-06-17 13:25:00,29.03,29.04,28.95,28.98,101704.0,27.8341,27.8437,27.7574,27.7862,101704.0
2022-06-17 13:30:00,28.99,29.03,28.96,29.02,51164.0,27.7958,27.8341,27.767,27.8246,51164.0
2022-06-17 13:35:00,29.02,29.04,28.98,29.03,91989.0,27.8246,27.8437,27.7862,27.8341,91989.0
2022-06-17 13:40:00,29.03,29.07,29.01,29.05,75029.0,27.8341,27.8725,27.815,27.8533,75029.0
2022-06-17 13:45:00,29.05,29.05,28.91,28.96,121218.0,27.8533,27.8533,27.7191,27.767,121218.0
2022-06-17 13:50:00,28.96,28.99,28.95,28.97,65312.0,27.767,27.7958,27.7574,27.7766,65312.0
2022-06-17 13:55:00,28.96,29.02,28.95,28.99,64424.0,27.767,27.8246,27.7574,27.7958,64424.0
2022-06-17 14:00:00,28.99,29.04,28.98,29.01,73077.0,27.7958,27.8437,27.7862,27.815,73077.0
2022-06-17 14:05:00,29.01,29.04,28.99,29.04,54101.0,27.815,27.8437,27.7958,27.8437,54101.0
2022-06-17 14:10:00,29.03,29.06,29.0,29.06,57040.0,27.8341,27.8629,27.8054,27.8629,57040.0
2022-06-17 14:15:00,29.05,29.08,29.02,29.05,84914.0,27.8533,27.8821,27.8246,27.8533,84914.0
2022-06-17 14:20:00,29.05,29.1,29.05,29.07,71930.0,27.8533,27.9013,27.8533,27.8725,71930.0
2022-06-17 14:25:00,29.07,29.07,29.02,29.03,48554.0,27.8725,27.8725,27.8246,27.8341,48554.0
2022-06-17 14:30:00,29.02,29.05,29.0,29.04,97796.0,27.8246,27.8533,27.8054,27.8437,97796.0
2022-06-17 14:35:00,29.04,29.12,29.02,29.12,95089.0,27.8437,27.9204,27.8246,27.9204,95089.0
2022-06-17 14:40:00,29.13,29.16,29.1,29.11,117167.0,27.93,27.9588,27.9013,27.9109,117167.0
2022-06-17 14:45:00,29.1,29.12,29.05,29.08,108627.0,27.9013,27.9204,27.8533,27.8821,108627.0
2022-06-17 14:50:00,29.07,29.08,29.01,29.04,95794.0,27.8725,27.8821,27.815,27.8437,95794.0
2022-06-17 14:55:00,29.04,29.06,28.98,29.05,120657.0,27.8437,27.8629,27.7862,27.8533,120657.0
2022-06-17 15:00:00,29.05,29.08,29.0,29.02,191230.0,27.8533,27.8821,27.8054,27.8246,191230.0
2022-06-17 15:05:00,29.02,29.04,28.96,28.96,98372.0,27.8246,27.8437,27.767,27.767,98372.0
2022-06-17 15:10:00,28.96,28.97,28.84,28.86,139648.0,27.767,27.7766,27.652,27.6711,139648.0
2022-06-17 15:15:00,28.86,28.93,28.84,28.92,160310.0,27.6711,27.7383,27.652,27.7287,160310.0
2022-06-17 15:20:00,28.92,29.02,28.91,29.01,143712.0,27.7287,27.8246,27.7191,27.815,143712.0
2022-06-17 15:25:00,29.01,29.07,29.0,29.05,172516.0,27.815,27.8725,27.8054,27.8533,172516.0
2022-06-17 15:30:00,29.05,29.08,29.01,29.05,216960.0,27.8533,27.8821,27.815,27.8533,216960.0
2022-06-17 15:35:00,29.05,29.11,29.05,29.1,167613.0,27.8533,27.9109,27.8533,27.9013,167613.0
2022-06-17 15:40:00,29.09,29.1,29.03,29.05,150356.0,27.8917,27.9013,27.8341,27.8533,150356.0
2022-06-17 15:45:00,29.05,29.07,29.02,29.05,243071.0,27.8533,27.8725,27.8246,27.8533,243071.0
2022-06-17 15:50:00,29.04,29.1,28.91,28.94,963277.0,27.8437,27.9013,27.7191,27.7479,963277.0
2022-06-17 15:55:00,28.94,29.01,28.9,28.92,1237432.0,27.7479,27.815,27.7095,27.7287,1237432.0
2022-06-21 09:30:00,29.31,29.33,29.0,29.01,414686.0,28.1026,28.1218,27.8054,27.815,414686.0
2022-06-21 09:35:00,29.01,29.19,28.97,29.13,256476.0,27.815,27.9876,27.7766,27.93,256476.0
2022-06-21 09:40:00,29.13,29.22,29.12,29.19,146369.0,27.93,28.0163,27.9204,27.9876,146369.0
2022-06-21 09:45:00,29.19,29.28,29.1,29.28,228731.0,27.9876,28.0738,27.9013,28.0738,228731.0
2022-06-21 09:50:00,29.28,29.29,29.17,29.22,168903.0,28.0738,28.0834,27.9684,28.0163,168903.0
2022-06-21 09:55:00,29.23,29.39,29.2,29.34,200001.0,28.0259,28.1793,27.9971,28.1314,200001.0
2022-06-21 10:00:00,29.37,29.37,29.25,29.28,228441.0,28.1601,28.1601,28.0451,28.0738,228441.0
2022-06-21 10:05:00,29.28,29.31,29.24,29.28,117831.0,28.0738,28.1026,28.0355,28.0738,117831.0
2022-06-21 10:10:00,29.28,29.32,29.24,29.3,112616.0,28.0738,28.1122,28.0355,28.093,112616.0
2022-06-21 10:15:00,29.3,29.33,29.18,29.19,140826.0,28.093,28.1218,27.978,27.9876,140826.0
2022-06-21 10:20:00,29.19,29.25,29.17,29.23,123974.0,27.9876,28.0451,27.9684,28.0259,123974.0
2022-06-21 10:25:00,29.22,29.36,29.2,29.32,152263.0,28.0163,28.1506,27.9971,28.1122,152263.0
2022-06-21 10:30:00,29.33,29.37,29.27,29.28,207241.0,28.1218,28.1601,28.0643,28.0738,207241.0
2022-06-21 10:35:00,29.28,29.28,29.22,29.28,93746.0,28.0738,28.0738,28.0163,28.0738,93746.0
2022-06-21 10:40:00,29.28,29.33,29.24,29.28,115076.0,28.0738,28.1218,28.0355,28.0738,115076.0
2022-06-21 10:45:00,29.28,29.31,29.27,29.27,68989.0,28.0738,28.1026,28.0643,28.0643,68989.0
2022-06-21 10:50:00,29.28,29.3,29.26,29.29,92865.0,28.0738,28.093,28.0547,28.0834,92865.0
2022-06-21 10:55:00,29.29,29.3,29.22,29.22,152488.0,28.0834,28.093,28.0163,28.0163,152488.0
2022-06-21 11:00:00,29.21,29.23,29.19,29.21,131521.0,28.0067,28.0259,27.9876,28.0067,131521.0
2022-06-21 11:05:00,29.21,29.21,29.16,29.17,86737.0,28.0067,28.0067,27.9588,27.9684,86737.0
2022-06-21 11:10:00,29.17,29.17,29.07,29.08,95569.0,27.9684,27.9684,27.8725,27.8821,95569.0
2022-06-21 11:15:00,29.08,29.12,29.06,29.07,91830.0,27.8821,27.9204,27.8629,27.8725,91830.0
2022-06-21 11:20:00,29.07,29.11,29.06,29.1,154791.0,27.8725,27.9109,27.8629,27.9013,154791.0
2022-06-21 11:25:00,29.09,29.13,29.07,29.11,131443.0,27.8917,27.93,27.8725,27.9109,131443.0
2022-06-21 11:30:00,29.11,29.14,29.07,29.14,110993.0,27.9109,27.9396,27.8725,27.9396,110993.0
2022-06-21 11:35:00,29.14,29.15,29.06,29.08,98167.0,27.9396,27.9492,27.8629,27.8821,98167.0
2022-06-21 11:40:00,29.08,29.1,29.05,29.08,128001.0,27.8821,27.9013,27.8533,27.8821,128001.0
2022-06-21 11:45:00,29.08,29.15,29.05,29.14,97553.0,27.8821,27.9492,27.8533,27.9396,97553.0
2022-06-21 11:50:00,29.14,29.15,29.1,29.14,103467.0,27.9396,27.9492,27.9013,27.9396,103467.0
2022-06-21 11:55:00,29.14,29.16,29.11,29.12,96700.0,27.9396,27.9588,27.9109,27.9204,96700.0
2022-06-21 12:00:00,29.12,29.18,29.11,29.12,75022.0,27.9204,27.978,27.9109,27.9204,75022.0
2022-06-21 12:05:00,29.13,29.13,29.07,29.1,66449.0,27.93,27.93,27.8725,27.9013,66449.0
2022-06-21 12:10:00,29.1,29.14,29.09,29.1,77630.0,27.9013,27.9396,27.8917,27.9013,77630.0
2022-06-21 12:15:00,29.1,29.14,29.09,29.14,120103.0,27.9013,27.9396,27.8917,27.9396,120103.0
2022-06-21 12:20:00,29.13,29.14,29.11,29.14,108502.0,27.93,27.9396,27.9109,27.9396,108502.0
2022-06-21 12:25:00,29.15,29.18,29.13,29.14,96262.0,27.9492,27.978,27.93,27.9396,96262.0
2022-06-21 12:30:00,29.14,29.15,29.11,29.15,160570.0,27.9396,27.9492,27.9109,27.9492,160570.0
2022-06-21 12:35:00,29.15,29.18,29.12,29.14,109792.0,27.9492,27.978,27.9204,27.9396,109792.0
2022-06-21 12:40:00,29.14,29.15,29.11,29.13,68661.0,27.9396,27.9492,27.9109,27.93,68661.0
2022-06-21 12:45:00,29.13,29.14,29.1,29.12,235423.0,27.93,27.9396,27.9013,27.9204,235423.0
2022-06-21 12:50:00,29.13,29.22,29.12,29.21,104819.0,27.93,28.0163,27.9204,28.0067,104819.0
2022-06-21 12:55:00,29.21,29.22,29.18,29.19,50316.0,28.0067,28.0163,27.978,27.9876,50316.0
2022-06-21 13:00:00,29.2,29.23,29.18,29.23,49465.0,27.9971,28.0259,27.978,28.0259,49465.0
2022-06-21 13:05:00,29.22,29.26,29.2,29.24,79782.0,28.0163,28.0547,27.9971,28.0355,79782.0
2022-06-21 13:10:00,29.25,29.28,29.23,29.28,53315.0,28.0451,28.0738,28.0259,28.0738,53315.0
2022-06-21 13:15:00,29.28,29.28,29.22,29.23,70566.0,28.0738,28.0738,28.0163,28.0259,70566.0
2022-06-21 13:20:00,29.24,29.24,29.2,29.23,59746.0,28.0355,28.0355,27.9971,28.0259,59746.0
2022-06-21 13:25:00,29.23,29.23,29.19,29.19,53576.0,28.0259,28.0259,27.9876,27.9876,53576.0
2022-06-21 13:30:00,29.2,29.24,29.2,29.23,48453.0,27.9971,28.0355,27.9971,28.0259,48453.0
2022-06-21 13:35:00,29.23,29.23,29.17,29.18,47001.0,28.0259,28.0259,27.9684,27.978,47001.0
2022-06-21 13:40:00,29.18,29.18,29.13,29.16,72177.0,27.978,27.978,27.93,27.9588,72177.0
2022-06-21 13:45:00,29.15,29.17,29.13,29.16,75926.0,27.9492,27.9684,27.93,27.9588,75926.0
2022-06-21 13:50:00,29.16,29.16,29.1,29.12,98770.0,27.9588,27.9588,27.9013,27.9204,98770.0
2022-06-21 13:55:00,29.12,29.13,29.08,29.08,55117.0,27.9204,27.93,27.8821,27.8821,55117.0
2022-06-21 14:00:00,29.09,29.11,29.07,29.1,96680.0,27.8917,27.9109,27.8725,27.9013,96680.0
2022-06-21 14:05:00,29.11,29.16,29.09,29.16,84614.0,27.9109,27.9588,27.8917,27.9588,84614.0
2022-06-21 14:10:00,29.16,29.17,29.1,29.11,100315.0,27.9588,27.9684,27.9013,27.9109,100315.0
2022-06-21 14:15:00,29.12,29.13,29.07,29.1,90760.0,27.9204,27.93,27.8725,27.9013,90760.0
2022-06-21 14:20:00,29.1,29.12,29.08,29.09,73348.0,27.9013,27.9204,27.8821,27.8917,73348.0
2022-06-21 14:25:00,29.09,29.11,29.07,29.11,110494.0,27.8917,27.9109,27.8725,27.9109,110494.0
2022-06-21 14:30:00,29.11,29.13,29.07,29.12,83742.0,27.9109,27.93,27.8725,27.9204,83742.0
2022-06-21 14:35:00,29.13,29.13,29.06,29.07,79251.0,27.93,27.93,27.8629,27.8725,79251.0
2022-06-21 14:40:00,29.07,29.12,29.05,29.11,85200.0,27.8725,27.9204,27.8533,27.9109,85200.0
2022-06-21 14:45:00,29.11,29.11,29.04,29.06,92926.0,27.9109,27.9109,27.8437,27.8629,92926.0
2022-06-21 14:50:00,29.07,29.13,29.06,29.11,48842.0,27.8725,27.93,27.8629,27.9109,48842.0
2022-06-21 14:55:00,29.12,29.13,29.09,29.1,80940.0,27.9204,27.93,27.8917,27.9013,80940.0
2022-06-21 15:00:00,29.11,29.15,29.08,29.15,104962.0,27.9109,27.9492,27.8821,27.9492,104962.0
2022-06-21 15:05:00,29.15,29.16,29.07,29.08,212422.0,27.9492,27.9588,27.8725,27.8821,212422.0
2022-06-21 15:10:00,29.07,29.11,29.07,29.1,188950.0,27.8725,27.9109,27.8725,27.9013,188950.0
2022-06-21 15:15:00,29.1,29.12,29.06,29.08,210240.0,27.9013,27.9204,27.8629,27.8821,210240.0
2022-06-21 15:20:00,29.08,29.12,29.07,29.11,129974.0,27.8821,27.9204,27.8725,27.9109,129974.0
2022-06-21 15:25:00,29.11,29.12,29.08,29.12,197007.0,27.9109,27.9204,27.8821,27.9204,197007.0
2022-06-21 15:30:00,29.12,29.12,29.09,29.11,343815.0,27.9204,27.9204,27.8917,27.9109,343815.0
2022-06-21 15:35:00,29.11,29.11,29.03,29.04,208803.0,27.9109,27.9109,27.8341,27.8437,208803.0
2022-06-21 15:40:00,29.04,29.07,29.03,29.05,179952.0,27.8437,27.8725,27.8341,27.8533,179952.0
2022-06-21 15:45:00,29.06,29.09,29.04,29.07,174922.0,27.8629,27.8917,27.8437,27.8725,174922.0
2022-06-21 15:50:00,29.07,29.12,29.02,29.03,404458.0,27.8725,27.9204,27.8246,27.8341,404458.0
2022-06-21 15:55:00,29.03,29.03,28.96,28.99,858419.0,27.8341,27.8341,27.767,27.7958,858419.0
2022-06-22 09:30:00,28.74,28.81,28.55,28.59,425765.0,27.5561,27.6232,27.3739,27.4123,425765.0
2022-06-22 09:35:00,28.6,28.67,28.54,28.55,254937.0,27.4219,27.489,27.3643,27.3739,254937.0
2022-06-22 09:40:00,28.55,28.65,28.5,28.62,241472.0,27.3739,27.4698,27.326,27.441,241472.0
2022-06-22 09:45:00,28.62,28.62,28.5,28.61,181859.0,27.441,27.441,27.326,27.4314,181859.0
2022-06-22 09:50:00,28.61,28.75,28.56,28.74,234654.0,27.4314,27.5657,27.3835,27.5561,234654.0
2022-06-22 09:55:00,28.74,28.77,28.67,28.69,133582.0,27.5561,27.5849,27.489,27.5082,133582.0
2022-06-22 10:00:00,28.69,28.76,28.66,28.7,145183.0,27.5082,27.5753,27.4794,27.5177,145183.0
2022-06-22 10:05:00,28.7,28.82,28.68,28.81,159919.0,27.5177,27.6328,27.4986,27.6232,159919.0
2022-06-22 10:10:00,28.8,28.86,28.79,28.83,189315.0,27.6136,27.6711,27.604,27.6424,189315.0
2022-06-22 10:15:00,28.82,28.94,28.8,28.94,164808.0,27.6328,27.7479,27.6136,27.7479,164808.0
2022-06-22 10:20:00,28.94,28.98,28.91,28.96,114926.0,27.7479,27.7862,27.7191,27.767,114926.0
2022-06-22 10:25:00,28.96,29.04,28.96,28.99,101540.0,27.767,27.8437,27.767,27.7958,101540.0
2022-06-22 10:30:00,28.99,29.06,28.94,28.96,168673.0,27.7958,27.8629,27.7479,27.767,168673.0
2022-06-22 10:35:00,28.96,29.14,28.95,29.14,115076.0,27.767,27.9396,27.7574,27.9396,115076.0
2022-06-22 10:40:00,29.14,29.16,29.09,29.15,133738.0,27.9396,27.9588,27.8917,27.9492,133738.0
2022-06-22 10:45:00,29.16,29.16,29.06,29.11,175536.0,27.9588,27.9588,27.8629,27.9109,175536.0
2022-06-22 10:50:00,29.11,29.13,28.99,29.0,120662.0,27.9109,27.93,27.7958,27.8054,120662.0
2022-06-22 10:55:00,29.0,29.01,28.96,28.99,60845.0,27.8054,27.815,27.767,27.7958,60845.0
2022-06-22 11:00:00,28.98,28.99,28.9,28.94,107144.0,27.7862,27.7958,27.7095,27.7479,107144.0
2022-06-22 11:05:00,28.93,29.05,28.92,29.04,265058.0,27.7383,27.8533,27.7287,27.8437,265058.0
2022-06-22 11:10:00,29.04,29.08,29.03,29.05,113071.0,27.8437,27.8821,27.8341,27.8533,113071.0
2022-06-22 11:15:00,29.05,29.1,29.04,29.09,152758.0,27.8533,27.9013,27.8437,27.8917,152758.0
2022-06-22 11:20:00,29.09,29.09,29.03,29.05,83315.0,27.8917,27.8917,27.8341,27.8533,83315.0
2022-06-22 11:25:00,29.05,29.1,29.03,29.03,126465.0,27.8533,27.9013,27.8341,27.8341,126465.0
2022-06-22 11:30:00,29.03,29.14,29.02,29.12,114175.0,27.8341,27.9396,27.8246,27.9204,114175.0
2022-06-22 11:35:00,29.12,29.14,29.09,29.13,60268.0,27.9204,27.9396,27.8917,27.93,60268.0
2022-06-22 11:40:00,29.13,29.13,29.01,29.02,115953.0,27.93,27.93,27.815,27.8246,115953.0
2022-06-22 11:45:00,29.01,29.06,28.97,29.05,109311.0,27.815,27.8629,27.7766,27.8533,109311.0
2022-06-22 11:50:00,29.05,29.06,28.95,28.96,88690.0,27.8533,27.8629,27.7574,27.767,88690.0
2022-06-22 11:55:00,28.96,28.99,28.91,28.93,87135.0,27.767,27.7958,27.7191,27.7383,87135.0
2022-06-22 12:00:00,28.93,29.0,28.92,28.95,107806.0,27.7383,27.8054,27.7287,27.7574,107806.0
2022-06-22 12:05:00,28.94,28.97,28.9,28.97,68481.0,27.7479,27.7766,27.7095,27.7766,68481.0
2022-06-22 12:10:00,28.97,28.99,28.94,28.96,113176.0,27.7766,27.7958,27.7479,27.767,113176.0
2022-06-22 12:15:00,28.96,29.04,28.96,29.03,207526.0,27.767,27.8437,27.767,27.8341,207526.0
2022-06-22 12:20:00,29.02,29.04,28.98,29.01,82057.0,27.8246,27.8437,27.7862,27.815,82057.0
2022-06-22 12:25:00,29.0,29.01,28.98,28.99,62458.0,27.8054,27.815,27.7862,27.7958,62458.0
2022-06-22 12:30:00,28.99,29.0,28.96,29.0,115159.0,27.7958,27.8054,27.767,27.8054,115159.0
2022-06-22 12:35:00,29.0,29.03,28.96,28.97,64904.0,27.8054,27.8341,27.767,27.7766,64904.0
2022-06-22 12:40:00,28.98,29.02,28.96,29.02,107172.0,27.7862,27.8246,27.767,27.8246,107172.0
2022-06-22 12:45:00,29.01,29.04,28.98,29.0,79614.0,27.815,27.8437,27.7862,27.8054,79614.0
2022-06-22 12:50:00,29.0,29.02,28.96,29.02,81801.0,27.8054,27.8246,27.767,27.8246,81801.0
2022-06-22 12:55:00,29.01,29.05,29.0,29.04,81104.0,27.815,27.8533,27.8054,27.8437,81104.0
2022-06-22 13:00:00,29.05,29.06,28.98,29.01,84497.0,27.8533,27.8629,27.7862,27.815,84497.0
2022-06-22 13:05:00,29.0,29.05,28.99,29.02,92275.0,27.8054,27.8533,27.7958,27.8246,92275.0
2022-06-22 13:10:00,29.02,29.05,29.01,29.04,70656.0,27.8246,27.8533,27.815,27.8437,70656.0
2022-06-22 13:15:00,29.04,29.08,29.03,29.08,56516.0,27.8437,27.8821,27.8341,27.8821,56516.0
2022-06-22 13:20:00,29.08,29.09,29.04,29.06,112571.0,27.8821,27.8917,27.8437,27.8629,112571.0
2022-06-22 13:25:00,29.07,29.1,29.04,29.05,81419.0,27.8725,27.9013,27.8437,27.8533,81419.0
2022-06-22 13:30:00,29.05,29.06,29.02,29.02,60798.0,27.8533,27.8629,27.8246,27.8246,60798.0
2022-06-22 13:35:00,29.01,29.05,28.99,29.05,83529.0,27.815,27.8533,27.7958,27.8533,83529.0
2022-06-22 13:40:00,29.04,29.07,29.02,29.05,85472.0,27.8437,27.8725,27.8246,27.8533,85472.0
2022-06-22 13:45:00,29.05,29.1,29.05,29.08,68916.0,27.8533,27.9013,27.8533,27.8821,68916.0
2022-06-22 13:50:00,29.08,29.08,29.0,29.02,128889.0,27.8821,27.8821,27.8054,27.8246,128889.0
2022-06-22 13:55:00,29.02,29.04,29.0,29.02,85731.0,27.8246,27.8437,27.8054,27.8246,85731.0
2022-06-22 14:00:00,29.03,29.03,28.99,29.02,103812.0,27.8341,27.8341,27.7958,27.8246,103812.0
2022-06-22 14:05:00,29.02,29.08,29.01,29.05,171644.0,27.8246,27.8821,27.815,27.8533,171644.0
2022-06-22 14:10:00,29.05,29.06,29.03,29.04,71989.0,27.8533,27.8629,27.8341,27.8437,71989.0
2022-06-22 14:15:00,29.05,29.06,29.02,29.03,102963.0,27.8533,27.8629,27.8246,27.8341,102963.0
2022-06-22 14:20:00,29.03,29.04,28.97,29.0,112517.0,27.8341,27.8437,27.7766,27.8054,112517.0
2022-06-22 14:25:00,29.0,29.0,28.93,28.94,108584.0,27.8054,27.8054,27.7383,27.7479,108584.0
2022-06-22 14:30:00,28.94,28.97,28.93,28.96,135320.0,27.7479,27.7766,27.7383,27.767,135320.0
2022-06-22 14:35:00,28.97,29.0,28.96,28.99,94892.0,27.7766,27.8054,27.767,27.7958,94892.0
2022-06-22 14:40:00,28.98,29.0,28.95,29.0,74124.0,27.7862,27.8054,27.7574,27.8054,74124.0
2022-06-22 14:45:00,28.99,29.0,28.95,28.97,84498.0,27.7958,27.8054,27.7574,27.7766,84498.0
2022-06-22 14:50:00,28.96,29.0,28.95,29.0,90448.0,27.767,27.8054,27.7574,27.8054,90448.0
2022-06-22 14:55:00,29.0,29.02,28.99,29.01,113898.0,27.8054,27.8246,27.7958,27.815,113898.0
2022-06-22 15:00:00,29.01,29.02,28.97,29.02,160353.0,27.815,27.8246,27.7766,27.8246,160353.0
2022-06-22 15:05:00,29.02,29.02,28.98,28.99,128969.0,27.8246,27.8246,27.7862,27.7958,128969.0
2022-06-22 15:10:00,29.0,29.0,28.95,28.96,184708.0,27.8054,27.8054,27.7574,27.767,184708.0
2022-06-22 15:15:00,28.96,29.0,28.96,28.96,119502.0,27.767,27.8054,27.767,27.767,119502.0
2022-06-22 15:20:00,28.96,29.02,28.96,29.01,186725.0,27.767,27.8246,27.767,27.815,186725.0
2022-06-22 15:25:00,29.01,29.01,28.92,28.94,295897.0,27.815,27.815,27.7287,27.7479,295897.0
2022-06-22 15:30:00,28.95,28.98,28.94,28.95,155646.0,27.7574,27.7862,27.7479,27.7574,155646.0
2022-06-22 15:35:00,28.94,28.95,28.9,28.93,202291.0,27.7479,27.7574,27.7095,27.7383,202291.0
2022-06-22 15:40:00,28.93,28.93,28.89,28.91,188353.0,27.7383,27.7383,27.6999,27.7191,188353.0
2022-06-22 15:45:00,28.91,28.91,28.85,28.86,227785.0,27.7191,27.7191,27.6616,27.6711,227785.0
2022-06-22 15:50:00,28.86,28.91,28.83,28.89,583031.0,27.6711,27.7191,27.6424,27.6999,583031.0
2022-06-22 15:55:00,28.9,28.9,28.82,28.82,884251.0,27.7095,27.7095,27.6328,27.6328,884251.0
2022-06-23 09:30:00,29.05,29.06,28.9,28.97,277104.0,27.8533,27.8629,27.7095,27.7766,277104.0
2022-06-23 09:35:00,28.98,29.02,28.96,28.96,159391.0,27.7862,27.8246,27.767,27.767,159391.0
2022-06-23 09:40:00,28.96,29.02,28.94,28.98,184629.0,27.767,27.8246,27.7479,27.7862,184629.0
2022-06-23 09:45:00,28.98,29.05,28.9,28.99,171623.0,27.7862,27.8533,27.7095,27.7958,171623.0
2022-06-23 09:50:00,28.98,28.99,28.79,28.8,204817.0,27.7862,27.7958,27.604,27.6136,204817.0
2022-06-23 09:55:00,28.8,28.87,28.75,28.87,188666.0,27.6136,27.6807,27.5657,27.6807,188666.0
2022-06-23 10:00:00,28.86,28.87,28.79,28.8,135378.0,27.6711,27.6807,27.604,27.6136,135378.0
2022-06-23 10:05:00,28.8,28.82,28.63,28.64,181254.0,27.6136,27.6328,27.4506,27.4602,181254.0
2022-06-23 10:10:00,28.64,28.67,28.52,28.59,194160.0,27.4602,27.489,27.3452,27.4123,194160.0
2022-06-23 10:15:00,28.59,28.65,28.57,28.62,133782.0,27.4123,27.4698,27.3931,27.441,133782.0
2022-06-23 10:20:00,28.63,28.73,28.62,28.7,163741.0,27.4506,27.5465,27.441,27.5177,163741.0
2022-06-23 10:25:00,28.7,28.78,28.66,28.69,169942.0,27.5177,27.5944,27.4794,27.5082,169942.0
2022-06-23 10:30:00,28.69,28.75,28.65,28.67,201713.0,27.5082,27.5657,27.4698,27.489,201713.0
2022-06-23 10:35:00,28.66,28.78,28.6,28.78,99880.0,27.4794,27.5944,27.4219,27.5944,99880.0
2022-06-23 10:40:00,28.78,28.84,28.74,28.75,176890.0,27.5944,27.652,27.5561,27.5657,176890.0
2022-06-23 10:45:00,28.74,28.81,28.72,28.77,122782.0,27.5561,27.6232,27.5369,27.5849,122782.0
2022-06-23 10:50:00,28.77,28.8,28.72,28.8,101471.0,27.5849,27.6136,27.5369,27.6136,101471.0
2022-06-23 10:55:00,28.79,28.85,28.79,28.82,104236.0,27.604,27.6616,27.604,27.6328,104236.0
2022-06-23 11:00:00,28.81,28.82,28.75,28.77,76048.0,27.6232,27.6328,27.5657,27.5849,76048.0
2022-06-23 11:05:00,28.78,28.83,28.77,28.8,114841.0,27.5944,27.6424,27.5849,27.6136,114841.0
2022-06-23 11:10:00,28.81,28.89,28.78,28.87,215900.0,27.6232,27.6999,27.5944,27.6807,215900.0
2022-06-23 11:15:00,28.87,28.87,28.84,28.87,66982.0,27.6807,27.6807,27.652,27.6807,66982.0
2022-06-23 11:20:00,28.87,28.89,28.79,28.8,111315.0,27.6807,27.6999,27.604,27.6136,111315.0
2022-06-23 11:25:00,28.8,28.84,28.78,28.82,92772.0,27.6136,27.652,27.5944,27.6328,92772.0
2022-06-23 11:30:00,28.83,28.84,28.71,28.76,130490.0,27.6424,27.652,27.5273,27.5753,130490.0
2022-06-23 11:35:00,28.75,28.76,28.64,28.71,195603.0,27.5657,27.5753,27.4602,27.5273,195603.0
2022-06-23 11:40:00,28.71,28.72,28.69,28.72,43667.0,27.5273,27.5369,27.5082,27.5369,43667.0
2022-06-23 11:45:00,28.71,28.72,28.68,28.7,67163.0,27.5273,27.5369,27.4986,27.5177,67163.0
2022-06-23 11:50:00,28.7,28.72,28.66,28.69,66524.0,27.5177,27.5369,27.4794,27.5082,66524.0
2022-06-23 11:55:00,28.68,28.69,28.64,28.66,99419.0,27.4986,27.5082,27.4602,27.4794,99419.0
2022-06-23 12:00:00,28.66,28.66,28.6,28.61,126961.0,27.4794,27.4794,27.4219,27.4314,126961.0
2022-06-23 12:05:00,28.6,28.66,28.57,28.65,110387.0,27.4219,27.4794,27.3931,27.4698,110387.0
2022-06-23 12:10:00,28.65,28.71,28.63,28.69,124500.0,27.4698,27.5273,27.4506,27.5082,124500.0
2022-06-23 12:15:00,28.68,28.75,28.66,28.75,114869.0,27.4986,27.5657,27.4794,27.5657,114869.0
2022-06-23 12:20:00,28.75,28.76,28.66,28.67,85914.0,27.5657,27.5753,27.4794,27.489,85914.0
2022-06-23 12:25:00,28.67,28.67,28.59,28.6,151348.0,27.489,27.489,27.4123,27.4219,151348.0
2022-06-23 12:30:00,28.6,28.61,28.54,28.55,81348.0,27.4219,27.4314,27.3643,27.3739,81348.0
2022-06-23 12:35:00,28.55,28.57,28.45,28.48,119749.0,27.3739,27.3931,27.278,27.3068,119749.0
2022-06-23 12:40:00,28.47,28.52,28.45,28.51,92587.0,27.2972,27.3452,27.278,27.3356,92587.0
2022-06-23 12:45:00,28.51,28.52,28.46,28.52,72601.0,27.3356,27.3452,27.2876,27.3452,72601.0
2022-06-23 12:50:00,28.51,28.52,28.44,28.49,122699.0,27.3356,27.3452,27.2685,27.3164,122699.0
2022-06-23 12:55:00,28.49,28.52,28.47,28.49,71690.0,27.3164,27.3452,27.2972,27.3164,71690.0
2022-06-23 13:00:00,28.48,28.49,28.45,28.48,84918.0,27.3068,27.3164,27.278,27.3068,84918.0
2022-06-23 13:05:00,28.48,28.56,28.47,28.54,127433.0,27.3068,27.3835,27.2972,27.3643,127433.0
2022-06-23 13:10:00,28.54,28.58,28.53,28.55,64022.0,27.3643,27.4027,27.3547,27.3739,64022.0
2022-06-23 13:15:00,28.54,28.58,28.53,28.56,58595.0,27.3643,27.4027,27.3547,27.3835,58595.0
2022-06-23 13:20:00,28.57,28.63,28.51,28.59,314096.0,27.3931,27.4506,27.3356,27.4123,314096.0
2022-06-23 13:25:00,28.58,28.6,28.56,28.58,106725.0,27.4027,27.4219,27.3835,27.4027,106725.0
2022-06-23 13:30:00,28.58,28.62,28.57,28.61,116134.0,27.4027,27.441,27.3931,27.4314,116134.0
2022-06-23 13:35:00,28.62,28.63,28.55,28.58,126310.0,27.441,27.4506,27.3739,27.4027,126310.0
2022-06-23 13:40:00,28.58,28.6,28.52,28.53,107374.0,27.4027,27.4219,27.3452,27.3547,107374.0
2022-06-23 13:45:00,28.53,28.58,28.51,28.58,52393.0,27.3547,27.4027,27.3356,27.4027,52393.0
2022-06-23 13:50:00,28.58,28.62,28.58,28.6,66414.0,27.4027,27.441,27.4027,27.4219,66414.0
2022-06-23 13:55:00,28.6,28.65,28.59,28.65,83607.0,27.4219,27.4698,27.4123,27.4698,83607.0
2022-06-23 14:00:00,28.65,28.66,28.61,28.66,333033.0,27.4698,27.4794,27.4314,27.4794,333033.0
2022-06-23 14:05:00,28.66,28.69,28.65,28.66,138017.0,27.4794,27.5082,27.4698,27.4794,138017.0
2022-06-23 14:10:00,28.66,28.7,28.64,28.67,127021.0,27.4794,27.5177,27.4602,27.489,127021.0
2022-06-23 14:15:00,28.67,28.67,28.61,28.65,147783.0,27.489,27.489,27.4314,27.4698,147783.0
2022-06-23 14:20:00,28.64,28.65,28.59,28.64,93368.0,27.4602,27.4698,27.4123,27.4602,93368.0
2022-06-23 14:25:00,28.64,28.66,28.6,28.65,216864.0,27.4602,27.4794,27.4219,27.4698,216864.0
2022-06-23 14:30:00,28.65,28.66,28.63,28.64,141651.0,27.4698,27.4794,27.4506,27.4602,141651.0
2022-06-23 14:35:00,28.64,28.67,28.63,28.66,203389.0,27.4602,27.489,27.4506,27.4794,203389.0
2022-06-23 14:40:00,28.65,28.66,28.61,28.63,100157.0,27.4698,27.4794,27.4314,27.4506,100157.0
2022-06-23 14:45:00,28.63,28.64,28.59,28.62,128598.0,27.4506,27.4602,27.4123,27.441,128598.0
2022-06-23 14:50:00,28.62,28.69,28.61,28.67,115575.0,27.441,27.5082,27.4314,27.489,115575.0
2022-06-23 14:55:00,28.68,28.69,28.65,28.69,86672.0,27.4986,27.5082,27.4698,27.5082,86672.0
2022-06-23 15:00:00,28.69,28.72,28.65,28.71,103256.0,27.5082,27.5369,27.4698,27.5273,103256.0
2022-06-23 15:05:00,28.71,28.74,28.7,28.71,113513.0,27.5273,27.5561,27.5177,27.5273,113513.0
2022-06-23 15:10:00,28.71,28.72,28.67,28.71,101381.0,27.5273,27.5369,27.489,27.5273,101381.0
2022-06-23 15:15:00,28.71,28.73,28.67,28.72,132787.0,27.5273,27.5465,27.489,27.5369,132787.0
2022-06-23 15:20:00,28.73,28.74,28.71,28.71,130059.0,27.5465,27.5561,27.5273,27.5273,130059.0
2022-06-23 15:25:00,28.71,28.78,28.71,28.76,133443.0,27.5273,27.5944,27.5273,27.5753,133443.0
2022-06-23 15:30:00,28.76,28.82,28.74,28.82,264648.0,27.5753,27.6328,27.5561,27.6328,264648.0
2022-06-23 15:35:00,28.82,28.82,28.73,28.73,323622.0,27.6328,27.6328,27.5465,27.5465,323622.0
2022-06-23 15:40:00,28.73,28.77,28.67,28.67,385653.0,27.5465,27.5849,27.489,27.489,385653.0
2022-06-23 15:45:00,28.67,28.74,28.67,28.73,458554.0,27.489,27.5561,27.489,27.5465,458554.0
2022-06-23 15:50:00,28.72,28.74,28.65,28.66,677131.0,27.5369,27.5561,27.4698,27.4794,677131.0
2022-06-23 15:55:00,28.65,28.71,28.64,28.69,809410.0,27.4698,27.5273,27.4602,27.5082,809410.0
2022-06-24 09:30:00,28.83,29.08,28.82,29.04,256973.0,27.6424,27.8821,27.6328,27.8437,256973.0
2022-06-24 09:35:00,29.05,29.08,28.98,29.07,180225.0,27.8533,27.8821,27.7862,27.8725,180225.0
2022-06-24 09:40:00,29.07,29.16,29.04,29.13,149669.0,27.8725,27.9588,27.8437,27.93,149669.0
2022-06-24 09:45:00,29.13,29.21,29.09,29.18,147518.0,27.93,28.0067,27.8917,27.978,147518.0
2022-06-24 09:50:00,29.19,29.24,29.17,29.21,175480.0,27.9876,28.0355,27.9684,28.0067,175480.0
2022-06-24 09:55:00,29.2,29.24,29.14,29.23,226228.0,27.9971,28.0355,27.9396,28.0259,226228.0
2022-06-24 10:00:00,29.24,29.41,29.23,29.3,377389.0,28.0355,28.1985,28.0259,28.093,377389.0
2022-06-24 10:05:00,29.31,29.43,29.3,29.38,386202.0,28.1026,28.2177,28.093,28.1697,386202.0
2022-06-24 10:10:00,29.38,29.42,29.35,29.4,220437.0,28.1697,28.2081,28.141,28.1889,220437.0
2022-06-24 10:15:00,29.4,29.49,29.39,29.48,265099.0,28.1889,28.2752,28.1793,28.2656,265099.0
2022-06-24 10:20:00,29.49,29.6,29.48,29.54,145934.0,28.2752,28.3807,28.2656,28.3231,145934.0
2022-06-24 10:25:00,29.54,29.56,29.47,29.49,172742.0,28.3231,28.3423,28.256,28.2752,172742.0
2022-06-24 10:30:00,29.49,29.54,29.45,29.46,161496.0,28.2752,28.3231,28.2368,28.2464,161496.0
2022-06-24 10:35:00,29.47,29.51,29.43,29.5,195858.0,28.256,28.2944,28.2177,28.2848,195858.0
2022-06-24 10:40:00,29.48,29.52,29.47,29.51,87186.0,28.2656,28.304,28.256,28.2944,87186.0
2022-06-24 10:45:00,29.5,29.6,29.49,29.58,141809.0,28.2848,28.3807,28.2752,28.3615,141809.0
2022-06-24 10:50:00,29.58,29.63,29.51,29.57,514192.0,28.3615,28.4094,28.2944,28.3519,514192.0
2022-06-24 10:55:00,29.57,29.64,29.55,29.62,139728.0,28.3519,28.419,28.3327,28.3998,139728.0
2022-06-24 11:00:00,29.61,29.62,29.56,29.57,102335.0,28.3903,28.3998,28.3423,28.3519,102335.0
2022-06-24 11:05:00,29.57,29.57,29.5,29.55,301784.0,28.3519,28.3519,28.2848,28.3327,301784.0
2022-06-24 11:10:00,29.55,29.57,29.51,29.55,202765.0,28.3327,28.3519,28.2944,28.3327,202765.0
2022-06-24 11:15:00,29.55,29.62,29.54,29.6,118980.0,28.3327,28.3998,28.3231,28.3807,118980.0
2022-06-24 11:20:00,29.6,29.61,29.57,29.58,157468.0,28.3807,28.3903,28.3519,28.3615,157468.0
2022-06-24 11:25:00,29.59,29.6,29.56,29.59,135955.0,28.3711,28.3807,28.3423,28.3711,135955.0
2022-06-24 11:30:00,29.59,29.64,29.57,29.57,100895.0,28.3711,28.419,28.3519,28.3519,100895.0
2022-06-24 11:35:00,29.56,29.63,29.55,29.6,224359.0,28.3423,28.4094,28.3327,28.3807,224359.0
2022-06-24 11:40:00,29.6,29.67,29.58,29.67,185606.0,28.3807,28.4478,28.3615,28.4478,185606.0
2022-06-24 11:45:00,29.67,29.69,29.62,29.63,110076.0,28.4478,28.467,28.3998,28.4094,110076.0
2022-06-24 11:50:00,29.63,29.66,29.61,29.65,104323.0,28.4094,28.4382,28.3903,28.4286,104323.0
2022-06-24 11:55:00,29.65,29.65,29.58,29.6,79269.0,28.4286,28.4286,28.3615,28.3807,79269.0
2022-06-24 12:00:00,29.6,29.64,29.59,29.63,85425.0,28.3807,28.419,28.3711,28.4094,85425.0
2022-06-24 12:05:00,29.62,29.67,29.59,29.63,124965.0,28.3998,28.4478,28.3711,28.4094,124965.0
2022-06-24 12:10:00,29.63,29.64,29.59,29.59,65384.0,28.4094,28.419,28.3711,28.3711,65384.0
2022-06-24 12:15:00,29.59,29.63,29.59,29.62,67536.0,28.3711,28.4094,28.3711,28.3998,67536.0
2022-06-24 12:20:00,29.63,29.66,29.6,29.64,81354.0,28.4094,28.4382,28.3807,28.419,81354.0
2022-06-24 12:25:00,29.64,29.66,29.59,29.6,59058.0,28.419,28.4382,28.3711,28.3807,59058.0
2022-06-24 12:30:00,29.6,29.62,29.56,29.57,112081.0,28.3807,28.3998,28.3423,28.3519,112081.0
2022-06-24 12:35:00,29.58,29.59,29.55,29.57,60508.0,28.3615,28.3711,28.3327,28.3519,60508.0
2022-06-24 12:40:00,29.57,29.59,29.54,29.57,96155.0,28.3519,28.3711,28.3231,28.3519,96155.0
2022-06-24 12:45:00,29.58,29.58,29.52,29.54,68742.0,28.3615,28.3615,28.304,28.3231,68742.0
2022-06-24 12:50:00,29.55,29.57,29.52,29.56,103142.0,28.3327,28.3519,28.304,28.3423,103142.0
2022-06-24 12:55:00,29.56,29.56,29.54,29.54,40311.0,28.3423,28.3423,28.3231,28.3231,40311.0
2022-06-24 13:00:00,29.55,29.59,29.53,29.55,89027.0,28.3327,28.3711,28.3135,28.3327,89027.0
2022-06-24 13:05:00,29.55,29.57,29.52,29.55,45546.0,28.3327,28.3519,28.304,28.3327,45546.0
2022-06-24 13:10:00,29.55,29.58,29.55,29.57,56173.0,28.3327,28.3615,28.3327,28.3519,56173.0
2022-06-24 13:15:00,29.57,29.57,29.51,29.51,74550.0,28.3519,28.3519,28.2944,28.2944,74550.0
2022-06-24 13:20:00,29.52,29.52,29.47,29.5,105982.0,28.304,28.304,28.256,28.2848,105982.0
2022-06-24 13:25:00,29.5,29.53,29.48,29.49,86161.0,28.2848,28.3135,28.2656,28.2752,86161.0
2022-06-24 13:30:00,29.48,29.51,29.46,29.49,92014.0,28.2656,28.2944,28.2464,28.2752,92014.0
2022-06-24 13:35:00,29.5,29.51,29.45,29.46,73514.0,28.2848,28.2944,28.2368,28.2464,73514.0
2022-06-24 13:40:00,29.46,29.5,29.46,29.49,42600.0,28.2464,28.2848,28.2464,28.2752,42600.0
2022-06-24 13:45:00,29.49,29.49,29.46,29.46,70805.0,28.2752,28.2752,28.2464,28.2464,70805.0
2022-06-24 13:50:00,29.46,29.49,29.45,29.46,88884.0,28.2464,28.2752,28.2368,28.2464,88884.0
2022-06-24 13:55:00,29.46,29.49,29.44,29.46,68686.0,28.2464,28.2752,28.2273,28.2464,68686.0
2022-06-24 14:00:00,29.46,29.5,29.45,29.49,94313.0,28.2464,28.2848,28.2368,28.2752,94313.0
2022-06-24 14:05:00,29.49,29.52,29.48,29.51,57804.0,28.2752,28.304,28.2656,28.2944,57804.0
2022-06-24 14:10:00,29.52,29.54,29.5,29.51,73565.0,28.304,28.3231,28.2848,28.2944,73565.0
2022-06-24 14:15:00,29.51,29.52,29.49,29.5,62677.0,28.2944,28.304,28.2752,28.2848,62677.0
2022-06-24 14:20:00,29.5,29.51,29.47,29.51,89665.0,28.2848,28.2944,28.256,28.2944,89665.0
2022-06-24 14:25:00,29.51,29.52,29.49,29.51,78666.0,28.2944,28.304,28.2752,28.2944,78666.0
2022-06-24 14:30:00,29.51,29.56,29.5,29.54,49346.0,28.2944,28.3423,28.2848,28.3231,49346.0
2022-06-24 14:35:00,29.54,29.57,29.54,29.55,65947.0,28.3231,28.3519,28.3231,28.3327,65947.0
2022-06-24 14:40:00,29.54,29.59,29.54,29.59,56436.0,28.3231,28.3711,28.3231,28.3711,56436.0
2022-06-24 14:45:00,29.59,29.6,29.55,29.56,120217.0,28.3711,28.3807,28.3327,28.3423,120217.0
2022-06-24 14:50:00,29.57,29.57,29.54,29.55,78095.0,28.3519,28.3519,28.3231,28.3327,78095.0
2022-06-24 14:55:00,29.55,29.57,29.53,29.55,396211.0,28.3327,28.3519,28.3135,28.3327,396211.0
2022-06-24 15:00:00,29.56,29.56,29.53,29.55,97182.0,28.3423,28.3423,28.3135,28.3327,97182.0
2022-06-24 15:05:00,29.56,29.57,29.54,29.57,87272.0,28.3423,28.3519,28.3231,28.3519,87272.0
2022-06-24 15:10:00,29.56,29.58,29.55,29.57,121470.0,28.3423,28.3615,28.3327,28.3519,121470.0
2022-06-24 15:15:00,29.57,29.59,29.54,29.59,184459.0,28.3519,28.3711,28.3231,28.3711,184459.0
2022-06-24 15:20:00,29.58,29.61,29.58,29.61,66162.0,28.3615,28.3903,28.3615,28.3903,66162.0
2022-06-24 15:25:00,29.61,29.61,29.59,29.61,102326.0,28.3903,28.3903,28.3711,28.3903,102326.0
2022-06-24 15:30:00,29.61,29.61,29.58,29.58,148857.0,28.3903,28.3903,28.3615,28.3615,148857.0
2022-06-24 15:35:00,29.59,29.61,29.57,29.61,294611.0,28.3711,28.3903,28.3519,28.3903,294611.0
2022-06-24 15:40:00,29.61,29.61,29.58,29.61,148843.0,28.3903,28.3903,28.3615,28.3903,148843.0
2022-06-24 15:45:00,29.61,29.65,29.59,29.61,255112.0,28.3903,28.4286,28.3711,28.3903,255112.0
2022-06-24 15:50:00,29.61,29.62,29.5,29.52,940701.0,28.3903,28.3998,28.2848,28.304,940701.0
2022-06-24 15:55:00,29.52,29.57,29.48,29.56,1404657.0,28.304,28.3519,28.2656,28.3423,1404657.0
2022-06-27 09:30:00,29.59,29.64,29.47,29.51,274433.0,28.3711,28.419,28.256,28.2944,274433.0
2022-06-27 09:35:00,29.49,29.57,29.36,29.39,170728.0,28.2752,28.3519,28.1506,28.1793,170728.0
2022-06-27 09:40:00,29.38,29.41,29.23,29.27,125776.0,28.1697,28.1985,28.0259,28.0643,125776.0
2022-06-27 09:45:00,29.26,29.26,29.13,29.17,168139.0,28.0547,28.0547,27.93,27.9684,168139.0
2022-06-27 09:50:00,29.17,29.25,29.15,29.23,118775.0,27.9684,28.0451,27.9492,28.0259,118775.0
2022-06-27 09:55:00,29.24,29.25,29.13,29.23,119355.0,28.0355,28.0451,27.93,28.0259,119355.0
2022-06-27 10:00:00,29.23,29.32,29.22,29.29,179019.0,28.0259,28.1122,28.0163,28.0834,179019.0
2022-06-27 10:05:00,29.28,29.3,29.2,29.23,180976.0,28.0738,28.093,27.9971,28.0259,180976.0
2022-06-27 10:10:00,29.23,29.23,29.07,29.09,230222.0,28.0259,28.0259,27.8725,27.8917,230222.0
2022-06-27 10:15:00,29.1,29.15,29.05,29.15,195473.0,27.9013,27.9492,27.8533,27.9492,195473.0
2022-06-27 10:20:00,29.15,29.18,29.14,29.18,152028.0,27.9492,27.978,27.9396,27.978,152028.0
2022-06-27 10:25:00,29.18,29.25,29.13,29.21,175557.0,27.978,28.0451,27.93,28.0067,175557.0
2022-06-27 10:30:00,29.21,29.24,29.18,29.2,128626.0,28.0067,28.0355,27.978,27.9971,128626.0
2022-06-27 10:35:00,29.2,29.21,29.14,29.19,75858.0,27.9971,28.0067,27.9396,27.9876,75858.0
2022-06-27 10:40:00,29.19,29.32,29.17,29.31,106244.0,27.9876,28.1122,27.9684,28.1026,106244.0
2022-06-27 10:45:00,29.3,29.33,29.27,29.3,117872.0,28.093,28.1218,28.0643,28.093,117872.0
2022-06-27 10:50:00,29.3,29.32,29.23,29.24,135385.0,28.093,28.1122,28.0259,28.0355,135385.0
2022-06-27 10:55:00,29.23,29.31,29.22,29.26,77865.0,28.0259,28.1026,28.0163,28.0547,77865.0
2022-06-27 11:00:00,29.26,29.27,29.19,29.21,116885.0,28.0547,28.0643,27.9876,28.0067,116885.0
2022-06-27 11:05:00,29.2,29.27,29.19,29.23,123765.0,27.9971,28.0643,27.9876,28.0259,123765.0
2022-06-27 11:10:00,29.22,29.23,29.19,29.21,166670.0,28.0163,28.0259,27.9876,28.0067,166670.0
2022-06-27 11:15:00,29.21,29.25,29.2,29.24,177633.0,28.0067,28.0451,27.9971,28.0355,177633.0
2022-06-27 11:20:00,29.24,29.28,29.22,29.27,204494.0,28.0355,28.0738,28.0163,28.0643,204494.0
2022-06-27 11:25:00,29.26,29.29,29.25,29.27,108939.0,28.0547,28.0834,28.0451,28.0643,108939.0
2022-06-27 11:30:00,29.27,29.27,29.21,29.22,115367.0,28.0643,28.0643,28.0067,28.0163,115367.0
2022-06-27 11:35:00,29.22,29.22,29.18,29.21,56144.0,28.0163,28.0163,27.978,28.0067,56144.0
2022-06-27 11:40:00,29.21,29.29,29.21,29.28,119991.0,28.0067,28.0834,28.0067,28.0738,119991.0
2022-06-27 11:45:00,29.27,29.3,29.25,29.26,111038.0,28.0643,28.093,28.0451,28.0547,111038.0
2022-06-27 11:50:00,29.26,29.3,29.24,29.3,169447.0,28.0547,28.093,28.0355,28.093,169447.0
2022-06-27 11:55:00,29.3,29.33,29.27,29.3,271426.0,28.093,28.1218,28.0643,28.093,271426.0
2022-06-27 12:00:00,29.29,29.3,29.23,29.25,108718.0,28.0834,28.093,28.0259,28.0451,108718.0
2022-06-27 12:05:00,29.25,29.27,29.22,29.27,69336.0,28.0451,28.0643,28.0163,28.0643,69336.0
2022-06-27 12:10:00,29.27,29.29,29.25,29.27,94011.0,28.0643,28.0834,28.0451,28.0643,94011.0
2022-06-27 12:15:00,29.27,29.28,29.23,29.28,82061.0,28.0643,28.0738,28.0259,28.0738,82061.0
2022-06-27 12:20:00,29.28,29.3,29.26,29.27,94603.0,28.0738,28.093,28.0547,28.0643,94603.0
2022-06-27 12:25:00,29.28,29.28,29.22,29.24,62168.0,28.0738,28.0738,28.0163,28.0355,62168.0
2022-06-27 12:30:00,29.23,29.24,29.16,29.16,56106.0,28.0259,28.0355,27.9588,27.9588,56106.0
2022-06-27 12:35:00,29.16,29.2,29.14,29.2,83955.0,27.9588,27.9971,27.9396,27.9971,83955.0
2022-06-27 12:40:00,29.2,29.22,29.18,29.21,57245.0,27.9971,28.0163,27.978,28.0067,57245.0
2022-06-27 12:45:00,29.21,29.22,29.16,29.19,64192.0,28.0067,28.0163,27.9588,27.9876,64192.0
2022-06-27 12:50:00,29.19,29.21,29.18,29.21,99852.0,27.9876,28.0067,27.978,28.0067,99852.0
2022-06-27 12:55:00,29.21,29.21,29.16,29.18,99017.0,28.0067,28.0067,27.9588,27.978,99017.0
2022-06-27 13:00:00,29.18,29.19,29.11,29.15,137171.0,27.978,27.9876,27.9109,27.9492,137171.0
2022-06-27 13:05:00,29.15,29.15,29.1,29.12,113523.0,27.9492,27.9492,27.9013,27.9204,113523.0
2022-06-27 13:10:00,29.12,29.2,29.11,29.2,180211.0,27.9204,27.9971,27.9109,27.9971,180211.0
2022-06-27 13:15:00,29.2,29.2,29.15,29.19,119344.0,27.9971,27.9971,27.9492,27.9876,119344.0
2022-06-27 13:20:00,29.2,29.2,29.16,29.2,137096.0,27.9971,27.9971,27.9588,27.9971,137096.0
2022-06-27 13:25:00,29.19,29.2,29.16,29.18,109293.0,27.9876,27.9971,27.9588,27.978,109293.0
2022-06-27 13:30:00,29.18,29.18,29.15,29.16,37459.0,27.978,27.978,27.9492,27.9588,37459.0
2022-06-27 13:35:00,29.16,29.18,29.14,29.18,60622.0,27.9588,27.978,27.9396,27.978,60622.0
2022-06-27 13:40:00,29.17,29.18,29.13,29.15,39970.0,27.9684,27.978,27.93,27.9492,39970.0
2022-06-27 13:45:00,29.15,29.15,29.11,29.15,37081.0,27.9492,27.9492,27.9109,27.9492,37081.0
2022-06-27 13:50:00,29.15,29.2,29.14,29.18,60613.0,27.9492,27.9971,27.9396,27.978,60613.0
2022-06-27 13:55:00,29.18,29.2,29.16,29.19,102336.0,27.978,27.9971,27.9588,27.9876,102336.0
2022-06-27 14:00:00,29.19,29.2,29.16,29.19,91621.0,27.9876,27.9971,27.9588,27.9876,91621.0
2022-06-27 14:05:00,29.2,29.2,29.17,29.19,98768.0,27.9971,27.9971,27.9684,27.9876,98768.0
2022-06-27 14:10:00,29.18,29.21,29.16,29.18,166670.0,27.978,28.0067,27.9588,27.978,166670.0
2022-06-27 14:15:00,29.17,29.23,29.17,29.23,221243.0,27.9684,28.0259,27.9684,28.0259,221243.0
2022-06-27 14:20:00,29.23,29.25,29.22,29.22,84005.0,28.0259,28.0451,28.0163,28.0163,84005.0
2022-06-27 14:25:00,29.23,29.24,29.19,29.2,115136.0,28.0259,28.0355,27.9876,27.9971,115136.0
2022-06-27 14:30:00,29.2,29.31,29.19,29.31,172140.0,27.9971,28.1026,27.9876,28.1026,172140.0
2022-06-27 14:35:00,29.3,29.34,29.3,29.31,74665.0,28.093,28.1314,28.093,28.1026,74665.0
2022-06-27 14:40:00,29.32,29.32,29.27,29.29,59259.0,28.1122,28.1122,28.0643,28.0834,59259.0
2022-06-27 14:45:00,29.29,29.31,29.28,29.28,138755.0,28.0834,28.1026,28.0738,28.0738,138755.0
2022-06-27 14:50:00,29.29,29.29,29.25,29.29,44836.0,28.0834,28.0834,28.0451,28.0834,44836.0
2022-06-27 14:55:00,29.28,29.31,29.27,29.28,74113.0,28.0738,28.1026,28.0643,28.0738,74113.0
2022-06-27 15:00:00,29.28,29.28,29.19,29.22,125421.0,28.0738,28.0738,27.9876,28.0163,125421.0
2022-06-27 15:05:00,29.21,29.22,29.18,29.22,130890.0,28.0067,28.0163,27.978,28.0163,130890.0
2022-06-27 15:10:00,29.21,29.27,29.21,29.25,120114.0,28.0067,28.0643,28.0067,28.0451,120114.0
2022-06-27 15:15:00,29.25,29.26,29.23,29.24,84184.0,28.0451,28.0547,28.0259,28.0355,84184.0
2022-06-27 15:20:00,29.24,29.25,29.21,29.24,126918.0,28.0355,28.0451,28.0067,28.0355,126918.0
2022-06-27 15:25:00,29.24,29.27,29.22,29.25,193563.0,28.0355,28.0643,28.0163,28.0451,193563.0
2022-06-27 15:30:00,29.25,29.25,29.22,29.24,119567.0,28.0451,28.0451,28.0163,28.0355,119567.0
2022-06-27 15:35:00,29.24,29.26,29.21,29.23,209295.0,28.0355,28.0547,28.0067,28.0259,209295.0
2022-06-27 15:40:00,29.24,29.34,29.22,29.34,226019.0,28.0355,28.1314,28.0163,28.1314,226019.0
2022-06-27 15:45:00,29.34,29.36,29.3,29.32,325910.0,28.1314,28.1506,28.093,28.1122,325910.0
2022-06-27 15:50:00,29.31,29.32,29.21,29.25,575599.0,28.1026,28.1122,28.0067,28.0451,575599.0
2022-06-27 15:55:00,29.25,29.32,29.24,29.31,1072222.0,28.0451,28.1122,28.0355,28.1026,1072222.0
2022-06-28 09:30:00,29.79,30.08,29.72,30.08,382557.0,28.5628,28.8409,28.4957,28.8409,382557.0
2022-06-28 09:35:00,30.09,30.14,30.02,30.06,264636.0,28.8505,28.8984,28.7834,28.8217,264636.0
2022-06-28 09:40:00,30.06,30.06,29.93,29.95,163217.0,28.8217,28.8217,28.6971,28.7162,163217.0
2022-06-28 09:45:00,29.95,29.96,29.82,29.84,260292.0,28.7162,28.7258,28.5916,28.6108,260292.0
2022-06-28 09:50:00,29.85,29.97,29.83,29.96,434062.0,28.6204,28.7354,28.6012,28.7258,434062.0
2022-06-28 09:55:00,29.96,30.04,29.92,30.03,114271.0,28.7258,28.8025,28.6875,28.793,114271.0
2022-06-28 10:00:00,30.03,30.08,29.97,30.0,190019.0,28.793,28.8409,28.7354,28.7642,190019.0
2022-06-28 10:05:00,30.0,30.01,29.9,29.91,92950.0,28.7642,28.7738,28.6683,28.6779,92950.0
2022-06-28 10:10:00,29.91,29.95,29.85,29.89,124483.0,28.6779,28.7162,28.6204,28.6587,124483.0
2022-06-28 10:15:00,29.89,29.9,29.77,29.78,60951.0,28.6587,28.6683,28.5437,28.5533,60951.0
2022-06-28 10:20:00,29.77,29.79,29.67,29.68,176927.0,28.5437,28.5628,28.4478,28.4574,176927.0
2022-06-28 10:25:00,29.69,29.78,29.68,29.76,53261.0,28.467,28.5533,28.4574,28.5341,53261.0
2022-06-28 10:30:00,29.76,29.77,29.67,29.69,76025.0,28.5341,28.5437,28.4478,28.467,76025.0
2022-06-28 10:35:00,29.69,29.72,29.66,29.7,65974.0,28.467,28.4957,28.4382,28.4765,65974.0
2022-06-28 10:40:00,29.69,29.74,29.68,29.7,100686.0,28.467,28.5149,28.4574,28.4765,100686.0
2022-06-28 10:45:00,29.69,29.7,29.55,29.59,211966.0,28.467,28.4765,28.3327,28.3711,211966.0
2022-06-28 10:50:00,29.59,29.62,29.52,29.6,62516.0,28.3711,28.3998,28.304,28.3807,62516.0
2022-06-28 10:55:00,29.6,29.64,29.57,29.63,62127.0,28.3807,28.419,28.3519,28.4094,62127.0
2022-06-28 11:00:00,29.63,29.63,29.58,29.6,66259.0,28.4094,28.4094,28.3615,28.3807,66259.0
2022-06-28 11:05:00,29.59,29.64,29.59,29.63,50041.0,28.3711,28.419,28.3711,28.4094,50041.0
2022-06-28 11:10:00,29.63,29.68,29.62,29.66,53465.0,28.4094,28.4574,28.3998,28.4382,53465.0
2022-06-28 11:15:00,29.65,29.66,29.59,29.6,56840.0,28.4286,28.4382,28.3711,28.3807,56840.0
2022-06-28 11:20:00,29.6,29.62,29.47,29.48,91330.0,28.3807,28.3998,28.256,28.2656,91330.0
2022-06-28 11:25:00,29.48,29.49,29.39,29.44,162559.0,28.2656,28.2752,28.1793,28.2273,162559.0
2022-06-28 11:30:00,29.43,29.5,29.42,29.46,69897.0,28.2177,28.2848,28.2081,28.2464,69897.0
2022-06-28 11:35:00,29.47,29.48,29.39,29.42,79699.0,28.256,28.2656,28.1793,28.2081,79699.0
2022-06-28 11:40:00,29.41,29.44,29.38,29.44,85316.0,28.1985,28.2273,28.1697,28.2273,85316.0
2022-06-28 11:45:00,29.44,29.46,29.4,29.46,65455.0,28.2273,28.2464,28.1889,28.2464,65455.0
2022-06-28 11:50:00,29.46,29.47,29.39,29.42,67910.0,28.2464,28.256,28.1793,28.2081,67910.0
2022-06-28 11:55:00,29.42,29.44,29.39,29.42,59467.0,28.2081,28.2273,28.1793,28.2081,59467.0
2022-06-28 12:00:00,29.42,29.44,29.38,29.39,74722.0,28.2081,28.2273,28.1697,28.1793,74722.0
2022-06-28 12:05:00,29.39,29.46,29.38,29.45,56485.0,28.1793,28.2464,28.1697,28.2368,56485.0
2022-06-28 12:10:00,29.45,29.51,29.44,29.48,32149.0,28.2368,28.2944,28.2273,28.2656,32149.0
2022-06-28 12:15:00,29.47,29.47,29.4,29.46,40563.0,28.256,28.256,28.1889,28.2464,40563.0
2022-06-28 12:20:00,29.46,29.5,29.45,29.47,65686.0,28.2464,28.2848,28.2368,28.256,65686.0
2022-06-28 12:25:00,29.47,29.53,29.47,29.52,65942.0,28.256,28.3135,28.256,28.304,65942.0
2022-06-28 12:30:00,29.52,29.53,29.47,29.48,93575.0,28.304,28.3135,28.256,28.2656,93575.0
2022-06-28 12:35:00,29.47,29.53,29.47,29.5,45787.0,28.256,28.3135,28.256,28.2848,45787.0
2022-06-28 12:40:00,29.5,29.54,29.5,29.52,52255.0,28.2848,28.3231,28.2848,28.304,52255.0
2022-06-28 12:45:00,29.52,29.56,29.51,29.53,62898.0,28.304,28.3423,28.2944,28.3135,62898.0
2022-06-28 12:50:00,29.53,29.55,29.5,29.5,63892.0,28.3135,28.3327,28.2848,28.2848,63892.0
2022-06-28 12:55:00,29.5,29.53,29.49,29.52,61090.0,28.2848,28.3135,28.2752,28.304,61090.0
2022-06-28 13:00:00,29.52,29.53,29.46,29.51,74485.0,28.304,28.3135,28.2464,28.2944,74485.0
2022-06-28 13:05:00,29.5,29.5,29.41,29.42,32474.0,28.2848,28.2848,28.1985,28.2081,32474.0
2022-06-28 13:10:00,29.42,29.44,29.41,29.42,37293.0,28.2081,28.2273,28.1985,28.2081,37293.0
2022-06-28 13:15:00,29.42,29.45,29.4,29.41,27812.0,28.2081,28.2368,28.1889,28.1985,27812.0
2022-06-28 13:20:00,29.41,29.41,29.35,29.4,81972.0,28.1985,28.1985,28.141,28.1889,81972.0
2022-06-28 13:25:00,29.39,29.46,29.37,29.44,50677.0,28.1793,28.2464,28.1601,28.2273,50677.0
2022-06-28 13:30:00,29.43,29.45,29.41,29.42,36531.0,28.2177,28.2368,28.1985,28.2081,36531.0
2022-06-28 13:35:00,29.42,29.43,29.37,29.39,78908.0,28.2081,28.2177,28.1601,28.1793,78908.0
2022-06-28 13:40:00,29.39,29.44,29.38,29.42,50061.0,28.1793,28.2273,28.1697,28.2081,50061.0
2022-06-28 13:45:00,29.42,29.45,29.41,29.42,54901.0,28.2081,28.2368,28.1985,28.2081,54901.0
2022-06-28 13:50:00,29.42,29.44,29.4,29.42,67400.0,28.2081,28.2273,28.1889,28.2081,67400.0
2022-06-28 13:55:00,29.42,29.43,29.39,29.4,37099.0,28.2081,28.2177,28.1793,28.1889,37099.0
2022-06-28 14:00:00,29.4,29.47,29.38,29.43,52721.0,28.1889,28.256,28.1697,28.2177,52721.0
2022-06-28 14:05:00,29.42,29.43,29.37,29.38,81985.0,28.2081,28.2177,28.1601,28.1697,81985.0
2022-06-28 14:10:00,29.38,29.41,29.33,29.34,61696.0,28.1697,28.1985,28.1218,28.1314,61696.0
2022-06-28 14:15:00,29.35,29.36,29.33,29.34,80651.0,28.141,28.1506,28.1218,28.1314,80651.0
2022-06-28 14:20:00,29.33,29.34,29.3,29.3,88470.0,28.1218,28.1314,28.093,28.093,88470.0
2022-06-28 14:25:00,29.3,29.33,29.29,29.31,44063.0,28.093,28.1218,28.0834,28.1026,44063.0
2022-06-28 14:30:00,29.31,29.31,29.26,29.27,44754.0,28.1026,28.1026,28.0547,28.0643,44754.0
2022-06-28 14:35:00,29.26,29.27,29.23,29.24,87082.0,28.0547,28.0643,28.0259,28.0355,87082.0
2022-06-28 14:40:00,29.24,29.25,29.2,29.23,63727.0,28.0355,28.0451,27.9971,28.0259,63727.0
2022-06-28 14:45:00,29.23,29.29,29.21,29.27,105854.0,28.0259,28.0834,28.0067,28.0643,105854.0
2022-06-28 14:50:00,29.28,29.29,29.24,29.27,39886.0,28.0738,28.0834,28.0355,28.0643,39886.0
2022-06-28 14:55:00,29.27,29.28,29.23,29.25,58545.0,28.0643,28.0738,28.0259,28.0451,58545.0
2022-06-28 15:00:00,29.24,29.26,29.17,29.2,99381.0,28.0355,28.0547,27.9684,27.9971,99381.0
2022-06-28 15:05:00,29.19,29.2,29.16,29.2,52905.0,27.9876,27.9971,27.9588,27.9971,52905.0
2022-06-28 15:10:00,29.2,29.22,29.17,29.21,56748.0,27.9971,28.0163,27.9684,28.0067,56748.0
2022-06-28 15:15:00,29.21,29.24,29.19,29.21,83643.0,28.0067,28.0355,27.9876,28.0067,83643.0
2022-06-28 15:20:00,29.21,29.25,29.19,29.24,103994.0,28.0067,28.0451,27.9876,28.0355,103994.0
2022-06-28 15:25:00,29.24,29.25,29.17,29.21,255403.0,28.0355,28.0451,27.9684,28.0067,255403.0
2022-06-28 15:30:00,29.2,29.21,29.12,29.15,257038.0,27.9971,28.0067,27.9204,27.9492,257038.0
2022-06-28 15:35:00,29.16,29.21,29.15,29.2,165009.0,27.9588,28.0067,27.9492,27.9971,165009.0
2022-06-28 15:40:00,29.2,29.21,29.13,29.13,199066.0,27.9971,28.0067,27.93,27.93,199066.0
2022-06-28 15:45:00,29.13,29.16,29.1,29.14,347335.0,27.93,27.9588,27.9013,27.9396,347335.0
2022-06-28 15:50:00,29.13,29.18,29.08,29.18,815365.0,27.93,27.978,27.8821,27.978,815365.0
2022-06-28 15:55:00,29.18,29.19,29.11,29.15,799566.0,27.978,27.9876,27.9109,27.9492,799566.0
2022-06-29 09:30:00,29.24,29.29,28.82,28.87,487503.0,28.0355,28.0834,27.6328,27.6807,487503.0
2022-06-29 09:35:00,28.87,28.97,28.72,28.72,142905.0,27.6807,27.7766,27.5369,27.5369,142905.0
2022-06-29 09:40:00,28.72,28.82,28.7,28.81,114046.0,27.5369,27.6328,27.5177,27.6232,114046.0
2022-06-29 09:45:00,28.8,28.83,28.7,28.82,131280.0,27.6136,27.6424,27.5177,27.6328,131280.0
2022-06-29 09:50:00,28.82,29.0,28.81,28.96,130781.0,27.6328,27.8054,27.6232,27.767,130781.0
2022-06-29 09:55:00,28.96,28.96,28.83,28.91,98342.0,27.767,27.767,27.6424,27.7191,98342.0
2022-06-29 10:00:00,28.91,28.98,28.86,28.93,93611.0,27.7191,27.7862,27.6711,27.7383,93611.0
2022-06-29 10:05:00,28.93,28.94,28.79,28.82,96407.0,27.7383,27.7479,27.604,27.6328,96407.0
2022-06-29 10:10:00,28.81,28.9,28.78,28.79,198749.0,27.6232,27.7095,27.5944,27.604,198749.0
2022-06-29 10:15:00,28.78,28.9,28.78,28.84,203869.0,27.5944,27.7095,27.5944,27.652,203869.0
2022-06-29 10:20:00,28.83,28.91,28.82,28.89,91824.0,27.6424,27.7191,27.6328,27.6999,91824.0
2022-06-29 10:25:00,28.88,29.01,28.87,29.0,100342.0,27.6903,27.815,27.6807,27.8054,100342.0
2022-06-29 10:30:00,29.0,29.04,28.96,29.0,196000.0,27.8054,27.8437,27.767,27.8054,196000.0
2022-06-29 10:35:00,28.99,29.02,28.92,29.02,85691.0,27.7958,27.8246,27.7287,27.8246,85691.0
2022-06-29 10:40:00,29.01,29.06,28.99,29.0,99736.0,27.815,27.8629,27.7958,27.8054,99736.0
2022-06-29 10:45:00,29.01,29.05,28.96,28.98,98404.0,27.815,27.8533,27.767,27.7862,98404.0
2022-06-29 10:50:00,28.98,29.0,28.94,28.96,149794.0,27.7862,27.8054,27.7479,27.767,149794.0
2022-06-29 10:55:00,28.97,29.01,28.91,28.96,95855.0,27.7766,27.815,27.7191,27.767,95855.0
2022-06-29 11:00:00,28.95,28.97,28.9,28.94,61464.0,27.7574,27.7766,27.7095,27.7479,61464.0
2022-06-29 11:05:00,28.94,29.0,28.92,28.96,82319.0,27.7479,27.8054,27.7287,27.767,82319.0
2022-06-29 11:10:00,28.96,29.01,28.95,28.99,71583.0,27.767,27.815,27.7574,27.7958,71583.0
2022-06-29 11:15:00,28.99,29.0,28.94,28.95,49148.0,27.7958,27.8054,27.7479,27.7574,49148.0
2022-06-29 11:20:00,28.95,28.95,28.88,28.91,79770.0,27.7574,27.7574,27.6903,27.7191,79770.0
2022-06-29 11:25:00,28.91,28.96,28.9,28.94,104625.0,27.7191,27.767,27.7095,27.7479,104625.0
2022-06-29 11:30:00,28.94,28.99,28.92,28.96,74496.0,27.7479,27.7958,27.7287,27.767,74496.0
2022-06-29 11:35:00,28.96,29.01,28.95,28.99,88197.0,27.767,27.815,27.7574,27.7958,88197.0
2022-06-29 11:40:00,28.99,29.0,28.95,28.97,101220.0,27.7958,27.8054,27.7574,27.7766,101220.0
2022-06-29 11:45:00,28.97,29.0,28.93,28.96,197232.0,27.7766,27.8054,27.7383,27.767,197232.0
2022-06-29 11:50:00,28.96,29.01,28.96,29.01,82548.0,27.767,27.815,27.767,27.815,82548.0
2022-06-29 11:55:00,29.0,29.01,28.95,28.98,79870.0,27.8054,27.815,27.7574,27.7862,79870.0
2022-06-29 12:00:00,28.98,29.01,28.95,29.0,63771.0,27.7862,27.815,27.7574,27.8054,63771.0
2022-06-29 12:05:00,29.0,29.01,28.95,28.96,51543.0,27.8054,27.815,27.7574,27.767,51543.0
2022-06-29 12:10:00,28.98,28.99,28.94,28.98,90098.0,27.7862,27.7958,27.7479,27.7862,90098.0
2022-06-29 12:15:00,28.99,29.01,28.96,28.98,115103.0,27.7958,27.815,27.767,27.7862,115103.0
2022-06-29 12:20:00,28.99,29.02,28.95,28.95,36283.0,27.7958,27.8246,27.7574,27.7574,36283.0
2022-06-29 12:25:00,28.95,28.95,28.9,28.91,65388.0,27.7574,27.7574,27.7095,27.7191,65388.0
2022-06-29 12:30:00,28.91,28.96,28.91,28.96,47430.0,27.7191,27.767,27.7191,27.767,47430.0
2022-06-29 12:35:00,28.96,29.04,28.94,29.02,177180.0,27.767,27.8437,27.7479,27.8246,177180.0
2022-06-29 12:40:00,29.01,29.04,28.96,28.98,67883.0,27.815,27.8437,27.767,27.7862,67883.0
2022-06-29 12:45:00,28.99,29.02,28.98,29.01,113784.0,27.7958,27.8246,27.7862,27.815,113784.0
2022-06-29 12:50:00,29.01,29.04,28.99,29.01,164583.0,27.815,27.8437,27.7958,27.815,164583.0
2022-06-29 12:55:00,29.01,29.04,28.99,29.02,189678.0,27.815,27.8437,27.7958,27.8246,189678.0
2022-06-29 13:00:00,29.01,29.03,28.99,29.0,100717.0,27.815,27.8341,27.7958,27.8054,100717.0
2022-06-29 13:05:00,29.01,29.08,28.99,29.08,104934.0,27.815,27.8821,27.7958,27.8821,104934.0
2022-06-29 13:10:00,29.08,29.12,29.01,29.01,72730.0,27.8821,27.9204,27.815,27.815,72730.0
2022-06-29 13:15:00,29.01,29.04,29.0,29.04,40419.0,27.815,27.8437,27.8054,27.8437,40419.0
2022-06-29 13:20:00,29.03,29.05,29.01,29.03,44909.0,27.8341,27.8533,27.815,27.8341,44909.0
2022-06-29 13:25:00,29.02,29.09,29.02,29.08,77128.0,27.8246,27.8917,27.8246,27.8821,77128.0
2022-06-29 13:30:00,29.07,29.09,29.03,29.05,64979.0,27.8725,27.8917,27.8341,27.8533,64979.0
2022-06-29 13:35:00,29.05,29.1,29.05,29.1,36053.0,27.8533,27.9013,27.8533,27.9013,36053.0
2022-06-29 13:40:00,29.1,29.14,29.08,29.12,42039.0,27.9013,27.9396,27.8821,27.9204,42039.0
2022-06-29 13:45:00,29.13,29.16,29.12,29.15,53418.0,27.93,27.9588,27.9204,27.9492,53418.0
2022-06-29 13:50:00,29.15,29.15,29.11,29.15,88088.0,27.9492,27.9492,27.9109,27.9492,88088.0
2022-06-29 13:55:00,29.15,29.19,29.14,29.19,115862.0,27.9492,27.9876,27.9396,27.9876,115862.0
2022-06-29 14:00:00,29.18,29.26,29.18,29.25,92706.0,27.978,28.0547,27.978,28.0451,92706.0
2022-06-29 14:05:00,29.25,29.25,29.21,29.23,60919.0,28.0451,28.0451,28.0067,28.0259,60919.0
2022-06-29 14:10:00,29.22,29.24,29.2,29.21,99562.0,28.0163,28.0355,27.9971,28.0067,99562.0
2022-06-29 14:15:00,29.21,29.24,29.2,29.23,64488.0,28.0067,28.0355,27.9971,28.0259,64488.0
2022-06-29 14:20:00,29.22,29.23,29.18,29.2,51648.0,28.0163,28.0259,27.978,27.9971,51648.0
2022-06-29 14:25:00,29.2,29.22,29.18,29.21,53443.0,27.9971,28.0163,27.978,28.0067,53443.0
2022-06-29 14:30:00,29.21,29.23,29.19,29.2,72134.0,28.0067,28.0259,27.9876,27.9971,72134.0
2022-06-29 14:35:00,29.21,29.21,29.16,29.18,87434.0,28.0067,28.0067,27.9588,27.978,87434.0
2022-06-29 14:40:00,29.18,29.19,29.12,29.12,107913.0,27.978,27.9876,27.9204,27.9204,107913.0
2022-06-29 14:45:00,29.13,29.16,29.11,29.11,69650.0,27.93,27.9588,27.9109,27.9109,69650.0
2022-06-29 14:50:00,29.11,29.16,29.09,29.16,57692.0,27.9109,27.9588,27.8917,27.9588,57692.0
2022-06-29 14:55:00,29.16,29.17,29.13,29.13,67678.0,27.9588,27.9684,27.93,27.93,67678.0
2022-06-29 15:00:00,29.13,29.16,29.09,29.14,67972.0,27.93,27.9588,27.8917,27.9396,67972.0
2022-06-29 15:05:00,29.14,29.18,29.12,29.17,96796.0,27.9396,27.978,27.9204,27.9684,96796.0
2022-06-29 15:10:00,29.17,29.19,29.13,29.18,107176.0,27.9684,27.9876,27.93,27.978,107176.0
2022-06-29 15:15:00,29.18,29.23,29.16,29.17,103218.0,27.978,28.0259,27.9588,27.9684,103218.0
2022-06-29 15:20:00,29.17,29.2,29.16,29.2,84837.0,27.9684,27.9971,27.9588,27.9971,84837.0
2022-06-29 15:25:00,29.2,29.24,29.19,29.24,141873.0,27.9971,28.0355,27.9876,28.0355,141873.0
2022-06-29 15:30:00,29.23,29.23,29.14,29.17,157412.0,28.0259,28.0259,27.9396,27.9684,157412.0
2022-06-29 15:35:00,29.16,29.18,29.13,29.15,111156.0,27.9588,27.978,27.93,27.9492,111156.0
2022-06-29 15:40:00,29.15,29.16,29.12,29.13,138423.0,27.9492,27.9588,27.9204,27.93,138423.0
2022-06-29 15:45:00,29.13,29.15,29.08,29.12,215256.0,27.93,27.9492,27.8821,27.9204,215256.0
2022-06-29 15:50:00,29.13,29.15,29.04,29.09,317909.0,27.93,27.9492,27.8437,27.8917,317909.0
2022-06-29 15:55:00,29.1,29.15,29.1,29.12,593535.0,27.9013,27.9492,27.9013,27.9204,593535.0
2022-06-30 09:30:00,28.86,28.96,28.74,28.77,354712.0,27.6711,27.767,27.5561,27.5849,354712.0
2022-06-30 09:35:00,28.77,28.81,28.67,28.7,308073.0,27.5849,27.6232,27.489,27.5177,308073.0
2022-06-30 09:40:00,28.7,28.71,28.57,28.67,290411.0,27.5177,27.5273,27.3931,27.489,290411.0
2022-06-30 09:45:00,28.68,28.79,28.68,28.71,261177.0,27.4986,27.604,27.4986,27.5273,261177.0
2022-06-30 09:50:00,28.7,28.77,28.66,28.74,115334.0,27.5177,27.5849,27.4794,27.5561,115334.0
2022-06-30 09:55:00,28.75,28.77,28.68,28.74,168782.0,27.5657,27.5849,27.4986,27.5561,168782.0
2022-06-30 10:00:00,28.75,28.75,28.62,28.65,203970.0,27.5657,27.5657,27.441,27.4698,203970.0
2022-06-30 10:05:00,28.66,28.7,28.62,28.66,163355.0,27.4794,27.5177,27.441,27.4794,163355.0
2022-06-30 10:10:00,28.66,28.76,28.66,28.75,183032.0,27.4794,27.5753,27.4794,27.5657,183032.0
2022-06-30 10:15:00,28.76,28.83,28.74,28.79,118796.0,27.5753,27.6424,27.5561,27.604,118796.0
2022-06-30 10:20:00,28.8,28.8,28.72,28.74,151109.0,27.6136,27.6136,27.5369,27.5561,151109.0
2022-06-30 10:25:00,28.74,28.82,28.73,28.8,143555.0,27.5561,27.6328,27.5465,27.6136,143555.0
2022-06-30 10:30:00,28.79,28.93,28.77,28.91,148574.0,27.604,27.7383,27.5849,27.7191,148574.0
2022-06-30 10:35:00,28.91,28.92,28.74,28.74,132768.0,27.7191,27.7287,27.5561,27.5561,132768.0
2022-06-30 10:40:00,28.73,28.76,28.7,28.72,124354.0,27.5465,27.5753,27.5177,27.5369,124354.0
2022-06-30 10:45:00,28.72,28.76,28.71,28.74,120303.0,27.5369,27.5753,27.5273,27.5561,120303.0
2022-06-30 10:50:00,28.74,28.83,28.73,28.8,118782.0,27.5561,27.6424,27.5465,27.6136,118782.0
2022-06-30 10:55:00,28.8,28.87,28.79,28.86,112327.0,27.6136,27.6807,27.604,27.6711,112327.0
2022-06-30 11:00:00,28.85,28.85,28.79,28.82,89824.0,27.6616,27.6616,27.604,27.6328,89824.0
2022-06-30 11:05:00,28.82,28.85,28.8,28.85,189646.0,27.6328,27.6616,27.6136,27.6616,189646.0
2022-06-30 11:10:00,28.85,28.87,28.81,28.84,124616.0,27.6616,27.6807,27.6232,27.652,124616.0
2022-06-30 11:15:00,28.84,28.87,28.82,28.82,115244.0,27.652,27.6807,27.6328,27.6328,115244.0
2022-06-30 11:20:00,28.83,28.93,28.82,28.93,147658.0,27.6424,27.7383,27.6328,27.7383,147658.0
2022-06-30 11:25:00,28.92,28.96,28.91,28.92,106313.0,27.7287,27.767,27.7191,27.7287,106313.0
2022-06-30 11:30:00,28.93,28.98,28.92,28.96,119345.0,27.7383,27.7862,27.7287,27.767,119345.0
2022-06-30 11:35:00,28.97,28.97,28.91,28.93,158314.0,27.7766,27.7766,27.7191,27.7383,158314.0
2022-06-30 11:40:00,28.93,28.97,28.92,28.96,89666.0,27.7383,27.7766,27.7287,27.767,89666.0
2022-06-30 11:45:00,28.96,29.03,28.95,29.01,75187.0,27.767,27.8341,27.7574,27.815,75187.0
2022-06-30 11:50:00,29.01,29.03,28.99,29.01,92725.0,27.815,27.8341,27.7958,27.815,92725.0
2022-06-30 11:55:00,29.01,29.03,28.98,29.02,142056.0,27.815,27.8341,27.7862,27.8246,142056.0
2022-06-30 12:00:00,29.03,29.03,28.99,29.0,95119.0,27.8341,27.8341,27.7958,27.8054,95119.0
2022-06-30 12:05:00,29.01,29.01,28.93,28.93,78127.0,27.815,27.815,27.7383,27.7383,78127.0
2022-06-30 12:10:00,28.93,29.01,28.93,29.01,71028.0,27.7383,27.815,27.7383,27.815,71028.0
2022-06-30 12:15:00,29.02,29.06,28.99,29.05,63270.0,27.8246,27.8629,27.7958,27.8533,63270.0
2022-06-30 12:20:00,29.04,29.14,29.04,29.14,96880.0,27.8437,27.9396,27.8437,27.9396,96880.0
2022-06-30 12:25:00,29.14,29.23,29.13,29.21,102500.0,27.9396,28.0259,27.93,28.0067,102500.0
2022-06-30 12:30:00,29.2,29.24,29.19,29.2,87569.0,27.9971,28.0355,27.9876,27.9971,87569.0
2022-06-30 12:35:00,29.2,29.2,29.13,29.15,84462.0,27.9971,27.9971,27.93,27.9492,84462.0
2022-06-30 12:40:00,29.15,29.17,29.13,29.16,86027.0,27.9492,27.9684,27.93,27.9588,86027.0
2022-06-30 12:45:00,29.16,29.2,29.14,29.14,69338.0,27.9588,27.9971,27.9396,27.9396,69338.0
2022-06-30 12:50:00,29.14,29.15,29.12,29.15,57297.0,27.9396,27.9492,27.9204,27.9492,57297.0
2022-06-30 12:55:00,29.15,29.17,29.13,29.14,85603.0,27.9492,27.9684,27.93,27.9396,85603.0
2022-06-30 13:00:00,29.15,29.17,29.13,29.15,72106.0,27.9492,27.9684,27.93,27.9492,72106.0
2022-06-30 13:05:00,29.15,29.16,29.09,29.1,63654.0,27.9492,27.9588,27.8917,27.9013,63654.0
2022-06-30 13:10:00,29.09,29.09,28.98,28.99,84768.0,27.8917,27.8917,27.7862,27.7958,84768.0
2022-06-30 13:15:00,28.99,29.01,28.98,28.99,79943.0,27.7958,27.815,27.7862,27.7958,79943.0
2022-06-30 13:20:00,29.0,29.1,28.99,29.1,144108.0,27.8054,27.9013,27.7958,27.9013,144108.0
2022-06-30 13:25:00,29.1,29.16,29.09,29.13,72081.0,27.9013,27.9588,27.8917,27.93,72081.0
2022-06-30 13:30:00,29.12,29.14,29.1,29.12,120296.0,27.9204,27.9396,27.9013,27.9204,120296.0
2022-06-30 13:35:00,29.12,29.14,29.11,29.13,90615.0,27.9204,27.9396,27.9109,27.93,90615.0
2022-06-30 13:40:00,29.13,29.18,29.08,29.09,190539.0,27.93,27.978,27.8821,27.8917,190539.0
2022-06-30 13:45:00,29.1,29.15,29.09,29.14,97220.0,27.9013,27.9492,27.8917,27.9396,97220.0
2022-06-30 13:50:00,29.13,29.17,29.12,29.14,133909.0,27.93,27.9684,27.9204,27.9396,133909.0
2022-06-30 13:55:00,29.13,29.14,29.11,29.13,99255.0,27.93,27.9396,27.9109,27.93,99255.0
2022-06-30 14:00:00,29.14,29.16,29.11,29.15,142528.0,27.9396,27.9588,27.9109,27.9492,142528.0
2022-06-30 14:05:00,29.15,29.16,29.08,29.1,197407.0,27.9492,27.9588,27.8821,27.9013,197407.0
2022-06-30 14:10:00,29.1,29.14,29.08,29.09,112259.0,27.9013,27.9396,27.8821,27.8917,112259.0
2022-06-30 14:15:00,29.08,29.13,29.07,29.1,145154.0,27.8821,27.93,27.8725,27.9013,145154.0
2022-06-30 14:20:00,29.1,29.12,29.04,29.05,196835.0,27.9013,27.9204,27.8437,27.8533,196835.0
2022-06-30 14:25:00,29.05,29.09,29.02,29.09,118958.0,27.8533,27.8917,27.8246,27.8917,118958.0
2022-06-30 14:30:00,29.09,29.14,29.08,29.11,99721.0,27.8917,27.9396,27.8821,27.9109,99721.0
2022-06-30 14:35:00,29.12,29.13,29.09,29.12,108528.0,27.9204,27.93,27.8917,27.9204,108528.0
2022-06-30 14:40:00,29.12,29.12,29.02,29.04,119070.0,27.9204,27.9204,27.8246,27.8437,119070.0
2022-06-30 14:45:00,29.03,29.09,29.03,29.09,80063.0,27.8341,27.8917,27.8341,27.8917,80063.0
2022-06-30 14:50:00,29.08,29.09,29.01,29.04,96854.0,27.8821,27.8917,27.815,27.8437,96854.0
2022-06-30 14:55:00,29.04,29.06,29.02,29.05,72147.0,27.8437,27.8629,27.8246,27.8533,72147.0
2022-06-30 15:00:00,29.06,29.07,29.0,29.02,100875.0,27.8629,27.8725,27.8054,27.8246,100875.0
2022-06-30 15:05:00,29.02,29.02,28.92,28.93,144300.0,27.8246,27.8246,27.7287,27.7383,144300.0
2022-06-30 15:10:00,28.93,28.96,28.92,28.94,138718.0,27.7383,27.767,27.7287,27.7479,138718.0
2022-06-30 15:15:00,28.93,28.94,28.87,28.89,173966.0,27.7383,27.7479,27.6807,27.6999,173966.0
2022-06-30 15:20:00,28.89,28.94,28.88,28.94,140207.0,27.6999,27.7479,27.6903,27.7479,140207.0
2022-06-30 15:25:00,28.94,29.04,28.93,29.04,207759.0,27.7479,27.8437,27.7383,27.8437,207759.0
2022-06-30 15:30:00,29.03,29.1,29.02,29.09,249425.0,27.8341,27.9013,27.8246,27.8917,249425.0
2022-06-30 15:35:00,29.08,29.12,29.05,29.06,205734.0,27.8821,27.9204,27.8533,27.8629,205734.0
2022-06-30 15:40:00,29.06,29.06,28.98,29.02,246017.0,27.8629,27.8629,27.7862,27.8246,246017.0
2022-06-30 15:45:00,29.01,29.11,29.0,29.07,291890.0,27.815,27.9109,27.8054,27.8725,291890.0
2022-06-30 15:50:00,29.06,29.1,28.97,29.0,700154.0,27.8629,27.9013,27.7766,27.8054,700154.0
2022-06-30 15:55:00,29.0,29.09,28.97,29.08,1266744.0,27.8054,27.8917,27.7766,27.8821,1266744.0
2022-07-01 09:30:00,29.09,29.28,29.0,29.22,327876.0,27.8917,28.0738,27.8054,28.0163,327876.0
2022-07-01 09:35:00,29.22,29.29,29.14,29.27,83418.0,28.0163,28.0834,27.9396,28.0643,83418.0
2022-07-01 09:40:00,29.28,29.45,29.27,29.39,115008.0,28.0738,28.2368,28.0643,28.1793,115008.0
2022-07-01 09:45:00,29.39,29.54,29.36,29.41,228818.0,28.1793,28.3231,28.1506,28.1985,228818.0
2022-07-01 09:50:00,29.41,29.44,29.27,29.4,528011.0,28.1985,28.2273,28.0643,28.1889,528011.0
2022-07-01 09:55:00,29.41,29.47,29.34,29.38,228210.0,28.1985,28.256,28.1314,28.1697,228210.0
2022-07-01 10:00:00,29.39,29.46,29.24,29.27,222071.0,28.1793,28.2464,28.0355,28.0643,222071.0
2022-07-01 10:05:00,29.27,29.29,29.14,29.21,133998.0,28.0643,28.0834,27.9396,28.0067,133998.0
2022-07-01 10:10:00,29.21,29.23,28.97,28.99,142985.0,28.0067,28.0259,27.7766,27.7958,142985.0
2022-07-01 10:15:00,28.98,28.98,28.87,28.98,141493.0,27.7862,27.7862,27.6807,27.7862,141493.0
2022-07-01 10:20:00,28.97,28.99,28.9,28.91,109167.0,27.7766,27.7958,27.7095,27.7191,109167.0
2022-07-01 10:25:00,28.9,28.95,28.82,28.92,183314.0,27.7095,27.7574,27.6328,27.7287,183314.0
2022-07-01 10:30:00,28.92,28.94,28.86,28.91,97673.0,27.7287,27.7479,27.6711,27.7191,97673.0
2022-07-01 10:35:00,28.92,28.94,28.88,28.92,87572.0,27.7287,27.7479,27.6903,27.7287,87572.0
2022-07-01 10:40:00,28.92,28.99,28.9,28.96,120390.0,27.7287,27.7958,27.7095,27.767,120390.0
2022-07-01 10:45:00,28.96,29.07,28.95,29.03,74978.0,27.767,27.8725,27.7574,27.8341,74978.0
2022-07-01 10:50:00,29.02,29.02,28.96,28.98,97197.0,27.8246,27.8246,27.767,27.7862,97197.0
2022-07-01 10:55:00,28.97,29.09,28.96,29.05,90440.0,27.7766,27.8917,27.767,27.8533,90440.0
2022-07-01 11:00:00,29.04,29.04,28.97,29.03,78721.0,27.8437,27.8437,27.7766,27.8341,78721.0
2022-07-01 11:05:00,29.02,29.13,29.02,29.11,85567.0,27.8246,27.93,27.8246,27.9109,85567.0
2022-07-01 11:10:00,29.11,29.16,29.07,29.12,90004.0,27.9109,27.9588,27.8725,27.9204,90004.0
2022-07-01 11:15:00,29.12,29.21,29.11,29.21,135211.0,27.9204,28.0067,27.9109,28.0067,135211.0
2022-07-01 11:20:00,29.2,29.23,29.15,29.17,136164.0,27.9971,28.0259,27.9492,27.9684,136164.0
2022-07-01 11:25:00,29.17,29.18,29.1,29.15,109987.0,27.9684,27.978,27.9013,27.9492,109987.0
2022-07-01 11:30:00,29.15,29.19,29.12,29.12,73505.0,27.9492,27.9876,27.9204,27.9204,73505.0
2022-07-01 11:35:00,29.13,29.19,29.11,29.13,88747.0,27.93,27.9876,27.9109,27.93,88747.0
2022-07-01 11:40:00,29.13,29.15,29.09,29.1,68077.0,27.93,27.9492,27.8917,27.9013,68077.0
2022-07-01 11:45:00,29.1,29.14,29.08,29.12,46050.0,27.9013,27.9396,27.8821,27.9204,46050.0
2022-07-01 11:50:00,29.11,29.11,29.02,29.03,57698.0,27.9109,27.9109,27.8246,27.8341,57698.0
2022-07-01 11:55:00,29.02,29.05,29.01,29.03,64823.0,27.8246,27.8533,27.815,27.8341,64823.0
2022-07-01 12:00:00,29.04,29.05,29.0,29.05,45780.0,27.8437,27.8533,27.8054,27.8533,45780.0
2022-07-01 12:05:00,29.05,29.07,29.04,29.05,47299.0,27.8533,27.8725,27.8437,27.8533,47299.0
2022-07-01 12:10:00,29.05,29.07,29.03,29.04,48698.0,27.8533,27.8725,27.8341,27.8437,48698.0
2022-07-01 12:15:00,29.04,29.08,29.02,29.07,90527.0,27.8437,27.8821,27.8246,27.8725,90527.0
2022-07-01 12:20:00,29.06,29.11,29.05,29.09,53436.0,27.8629,27.9109,27.8533,27.8917,53436.0
2022-07-01 12:25:00,29.09,29.09,29.03,29.05,67576.0,27.8917,27.8917,27.8341,27.8533,67576.0
2022-07-01 12:30:00,29.05,29.07,29.02,29.03,93440.0,27.8533,27.8725,27.8246,27.8341,93440.0
2022-07-01 12:35:00,29.03,29.05,28.99,29.0,78527.0,27.8341,27.8533,27.7958,27.8054,78527.0
2022-07-01 12:40:00,28.99,29.01,28.98,28.99,64542.0,27.7958,27.815,27.7862,27.7958,64542.0
2022-07-01 12:45:00,28.99,28.99,28.95,28.98,61562.0,27.7958,27.7958,27.7574,27.7862,61562.0
2022-07-01 12:50:00,28.98,29.02,28.97,29.02,52444.0,27.7862,27.8246,27.7766,27.8246,52444.0
2022-07-01 12:55:00,29.01,29.04,28.97,28.98,77524.0,27.815,27.8437,27.7766,27.7862,77524.0
2022-07-01 13:00:00,28.98,29.01,28.95,28.96,58263.0,27.7862,27.815,27.7574,27.767,58263.0
2022-07-01 13:05:00,28.96,28.98,28.95,28.98,36272.0,27.767,27.7862,27.7574,27.7862,36272.0
2022-07-01 13:10:00,28.98,29.01,28.96,29.01,40129.0,27.7862,27.815,27.767,27.815,40129.0
2022-07-01 13:15:00,29.01,29.05,28.98,29.03,97449.0,27.815,27.8533,27.7862,27.8341,97449.0
2022-07-01 13:20:00,29.03,29.06,29.02,29.05,42033.0,27.8341,27.8629,27.8246,27.8533,42033.0
2022-07-01 13:25:00,29.05,29.09,29.04,29.08,40568.0,27.8533,27.8917,27.8437,27.8821,40568.0
2022-07-01 13:30:00,29.08,29.1,29.08,29.08,40887.0,27.8821,27.9013,27.8821,27.8821,40887.0
2022-07-01 13:35:00,29.08,29.12,29.04,29.09,152005.0,27.8821,27.9204,27.8437,27.8917,152005.0
2022-07-01 13:40:00,29.09,29.11,29.07,29.09,67790.0,27.8917,27.9109,27.8725,27.8917,67790.0
2022-07-01 13:45:00,29.09,29.11,29.07,29.1,71808.0,27.8917,27.9109,27.8725,27.9013,71808.0
2022-07-01 13:50:00,29.09,29.13,29.08,29.09,59665.0,27.8917,27.93,27.8821,27.8917,59665.0
2022-07-01 13:55:00,29.09,29.13,29.09,29.11,41801.0,27.8917,27.93,27.8917,27.9109,41801.0
2022-07-01 14:00:00,29.12,29.15,29.1,29.12,66093.0,27.9204,27.9492,27.9013,27.9204,66093.0
2022-07-01 14:05:00,29.12,29.14,29.11,29.11,56555.0,27.9204,27.9396,27.9109,27.9109,56555.0
2022-07-01 14:10:00,29.12,29.12,29.07,29.12,105471.0,27.9204,27.9204,27.8725,27.9204,105471.0
2022-07-01 14:15:00,29.12,29.2,29.1,29.2,70872.0,27.9204,27.9971,27.9013,27.9971,70872.0
2022-07-01 14:20:00,29.2,29.27,29.18,29.26,73527.0,27.9971,28.0643,27.978,28.0547,73527.0
2022-07-01 14:25:00,29.27,29.32,29.25,29.27,111432.0,28.0643,28.1122,28.0451,28.0643,111432.0
2022-07-01 14:30:00,29.27,29.31,29.26,29.29,106135.0,28.0643,28.1026,28.0547,28.0834,106135.0
2022-07-01 14:35:00,29.29,29.3,29.26,29.28,51541.0,28.0834,28.093,28.0547,28.0738,51541.0
2022-07-01 14:40:00,29.28,29.29,29.24,29.25,47821.0,28.0738,28.0834,28.0355,28.0451,47821.0
2022-07-01 14:45:00,29.26,29.29,29.23,29.24,109745.0,28.0547,28.0834,28.0259,28.0355,109745.0
2022-07-01 14:50:00,29.24,29.25,29.18,29.18,66080.0,28.0355,28.0451,27.978,27.978,66080.0
2022-07-01 14:55:00,29.19,29.24,29.17,29.23,116324.0,27.9876,28.0355,27.9684,28.0259,116324.0
2022-07-01 15:00:00,29.24,29.26,29.19,29.21,78282.0,28.0355,28.0547,27.9876,28.0067,78282.0
2022-07-01 15:05:00,29.21,29.29,29.2,29.28,97382.0,28.0067,28.0834,27.9971,28.0738,97382.0
2022-07-01 15:10:00,29.29,29.31,29.27,29.3,76167.0,28.0834,28.1026,28.0643,28.093,76167.0
2022-07-01 15:15:00,29.3,29.33,29.29,29.29,119086.0,28.093,28.1218,28.0834,28.0834,119086.0
2022-07-01 15:20:00,29.3,29.31,29.27,29.3,85855.0,28.093,28.1026,28.0643,28.093,85855.0
2022-07-01 15:25:00,29.3,29.31,29.27,29.27,118440.0,28.093,28.1026,28.0643,28.0643,118440.0
2022-07-01 15:30:00,29.28,29.36,29.27,29.34,196626.0,28.0738,28.1506,28.0643,28.1314,196626.0
2022-07-01 15:35:00,29.34,29.38,29.34,29.37,82907.0,28.1314,28.1697,28.1314,28.1601,82907.0
2022-07-01 15:40:00,29.37,29.42,29.36,29.37,143436.0,28.1601,28.2081,28.1506,28.1601,143436.0
2022-07-01 15:45:00,29.37,29.4,29.35,29.37,99467.0,28.1601,28.1889,28.141,28.1601,99467.0
2022-07-01 15:50:00,29.38,29.41,29.24,29.28,357437.0,28.1697,28.1985,28.0355,28.0738,357437.0
2022-07-01 15:55:00,29.28,29.35,29.27,29.34,737415.0,28.0738,28.141,28.0643,28.1314,737415.0
2022-07-05 09:30:00,28.99,28.99,28.71,28.79,391892.0,27.7958,27.7958,27.5273,27.604,391892.0
2022-07-05 09:35:00,28.78,28.86,28.75,28.77,161736.0,27.5944,27.6711,27.5657,27.5849,161736.0
2022-07-05 09:40:00,28.77,28.85,28.74,28.82,177583.0,27.5849,27.6616,27.5561,27.6328,177583.0
2022-07-05 09:45:00,28.81,28.84,28.65,28.72,449112.0,27.6232,27.652,27.4698,27.5369,449112.0
2022-07-05 09:50:00,28.73,28.76,28.56,28.58,404782.0,27.5465,27.5753,27.3835,27.4027,404782.0
2022-07-05 09:55:00,28.58,28.6,28.46,28.46,283034.0,27.4027,27.4219,27.2876,27.2876,283034.0
2022-07-05 10:00:00,28.46,28.5,28.39,28.41,449643.0,27.2876,27.326,27.2205,27.2397,449643.0
2022-07-05 10:05:00,28.41,28.42,28.26,28.35,617436.0,27.2397,27.2493,27.0959,27.1822,617436.0
2022-07-05 10:10:00,28.34,28.45,28.34,28.38,270151.0,27.1726,27.278,27.1726,27.2109,270151.0
2022-07-05 10:15:00,28.38,28.44,28.29,28.3,375197.0,27.2109,27.2685,27.1246,27.1342,375197.0
2022-07-05 10:20:00,28.29,28.35,28.27,28.3,169179.0,27.1246,27.1822,27.1055,27.1342,169179.0
2022-07-05 10:25:00,28.3,28.44,28.26,28.42,355046.0,27.1342,27.2685,27.0959,27.2493,355046.0
2022-07-05 10:30:00,28.42,28.42,28.34,28.35,183140.0,27.2493,27.2493,27.1726,27.1822,183140.0
2022-07-05 10:35:00,28.35,28.52,28.32,28.5,193109.0,27.1822,27.3452,27.1534,27.326,193109.0
2022-07-05 10:40:00,28.5,28.52,28.38,28.4,734486.0,27.326,27.3452,27.2109,27.2301,734486.0
2022-07-05 10:45:00,28.4,28.44,28.37,28.44,67729.0,27.2301,27.2685,27.2013,27.2685,67729.0
2022-07-05 10:50:00,28.44,28.44,28.34,28.37,183305.0,27.2685,27.2685,27.1726,27.2013,183305.0
2022-07-05 10:55:00,28.37,28.41,28.32,28.38,283410.0,27.2013,27.2397,27.1534,27.2109,283410.0
2022-07-05 11:00:00,28.38,28.4,28.32,28.38,127531.0,27.2109,27.2301,27.1534,27.2109,127531.0
2022-07-05 11:05:00,28.38,28.5,28.37,28.5,102455.0,27.2109,27.326,27.2013,27.326,102455.0
2022-07-05 11:10:00,28.5,28.5,28.45,28.49,77941.0,27.326,27.326,27.278,27.3164,77941.0
2022-07-05 11:15:00,28.49,28.52,28.46,28.49,105712.0,27.3164,27.3452,27.2876,27.3164,105712.0
2022-07-05 11:20:00,28.49,28.51,28.43,28.46,101973.0,27.3164,27.3356,27.2589,27.2876,101973.0
2022-07-05 11:25:00,28.45,28.51,28.43,28.47,123848.0,27.278,27.3356,27.2589,27.2972,123848.0
2022-07-05 11:30:00,28.48,28.51,28.45,28.46,75794.0,27.3068,27.3356,27.278,27.2876,75794.0
2022-07-05 11:35:00,28.46,28.48,28.38,28.4,112138.0,27.2876,27.3068,27.2109,27.2301,112138.0
2022-07-05 11:40:00,28.41,28.48,28.4,28.47,68915.0,27.2397,27.3068,27.2301,27.2972,68915.0
2022-07-05 11:45:00,28.47,28.49,28.44,28.48,60981.0,27.2972,27.3164,27.2685,27.3068,60981.0
2022-07-05 11:50:00,28.49,28.5,28.36,28.42,346002.0,27.3164,27.326,27.1917,27.2493,346002.0
2022-07-05 11:55:00,28.41,28.46,28.37,28.43,108373.0,27.2397,27.2876,27.2013,27.2589,108373.0
2022-07-05 12:00:00,28.44,28.45,28.35,28.37,188272.0,27.2685,27.278,27.1822,27.2013,188272.0
2022-07-05 12:05:00,28.36,28.38,28.27,28.28,334335.0,27.1917,27.2109,27.1055,27.115,334335.0
2022-07-05 12:10:00,28.29,28.33,28.22,28.23,164040.0,27.1246,27.163,27.0575,27.0671,164040.0
2022-07-05 12:15:00,28.24,28.24,28.18,28.22,126458.0,27.0767,27.0767,27.0192,27.0575,126458.0
2022-07-05 12:20:00,28.23,28.35,28.21,28.33,96139.0,27.0671,27.1822,27.0479,27.163,96139.0
2022-07-05 12:25:00,28.33,28.35,28.25,28.26,230382.0,27.163,27.1822,27.0863,27.0959,230382.0
2022-07-05 12:30:00,28.26,28.26,28.21,28.22,120478.0,27.0959,27.0959,27.0479,27.0575,120478.0
2022-07-05 12:35:00,28.22,28.26,28.2,28.24,114301.0,27.0575,27.0959,27.0383,27.0767,114301.0
2022-07-05 12:40:00,28.23,28.24,28.18,28.21,81270.0,27.0671,27.0767,27.0192,27.0479,81270.0
2022-07-05 12:45:00,28.21,28.21,28.13,28.14,95139.0,27.0479,27.0479,26.9712,26.9808,95139.0
2022-07-05 12:50:00,28.14,28.15,28.1,28.12,114815.0,26.9808,26.9904,26.9425,26.9616,114815.0
2022-07-05 12:55:00,28.12,28.13,28.09,28.11,80065.0,26.9616,26.9712,26.9329,26.952,80065.0
2022-07-05 13:00:00,28.1,28.16,28.1,28.16,120033.0,26.9425,27.0,26.9425,27.0,120033.0
2022-07-05 13:05:00,28.16,28.17,28.09,28.15,94205.0,27.0,27.0096,26.9329,26.9904,94205.0
2022-07-05 13:10:00,28.15,28.21,28.14,28.21,120431.0,26.9904,27.0479,26.9808,27.0479,120431.0
2022-07-05 13:15:00,28.2,28.26,28.16,28.26,297967.0,27.0383,27.0959,27.0,27.0959,297967.0
2022-07-05 13:20:00,28.26,28.28,28.19,28.19,296833.0,27.0959,27.115,27.0287,27.0287,296833.0
2022-07-05 13:25:00,28.19,28.23,28.18,28.23,189671.0,27.0287,27.0671,27.0192,27.0671,189671.0
2022-07-05 13:30:00,28.22,28.25,28.16,28.18,247690.0,27.0575,27.0863,27.0,27.0192,247690.0
2022-07-05 13:35:00,28.17,28.2,28.14,28.19,293949.0,27.0096,27.0383,26.9808,27.0287,293949.0
2022-07-05 13:40:00,28.19,28.23,28.17,28.22,220679.0,27.0287,27.0671,27.0096,27.0575,220679.0
2022-07-05 13:45:00,28.22,28.22,28.14,28.17,129057.0,27.0575,27.0575,26.9808,27.0096,129057.0
2022-07-05 13:50:00,28.17,28.21,28.16,28.2,93191.0,27.0096,27.0479,27.0,27.0383,93191.0
2022-07-05 13:55:00,28.19,28.22,28.17,28.22,237392.0,27.0287,27.0575,27.0096,27.0575,237392.0
2022-07-05 14:00:00,28.22,28.25,28.19,28.24,235288.0,27.0575,27.0863,27.0287,27.0767,235288.0
2022-07-05 14:05:00,28.24,28.27,28.19,28.2,293019.0,27.0767,27.1055,27.0287,27.0383,293019.0
2022-07-05 14:10:00,28.2,28.24,28.16,28.18,361571.0,27.0383,27.0767,27.0,27.0192,361571.0
2022-07-05 14:15:00,28.18,28.19,28.15,28.19,162158.0,27.0192,27.0287,26.9904,27.0287,162158.0
2022-07-05 14:20:00,28.19,28.21,28.16,28.2,98462.0,27.0287,27.0479,27.0,27.0383,98462.0
2022-07-05 14:25:00,28.2,28.23,28.19,28.21,583583.0,27.0383,27.0671,27.0287,27.0479,583583.0
2022-07-05 14:30:00,28.22,28.32,28.21,28.32,176223.0,27.0575,27.1534,27.0479,27.1534,176223.0
2022-07-05 14:35:00,28.31,28.45,28.31,28.44,98074.0,27.1438,27.278,27.1438,27.2685,98074.0
2022-07-05 14:40:00,28.44,28.46,28.41,28.44,92319.0,27.2685,27.2876,27.2397,27.2685,92319.0
2022-07-05 14:45:00,28.45,28.45,28.4,28.44,121384.0,27.278,27.278,27.2301,27.2685,121384.0
2022-07-05 14:50:00,28.44,28.45,28.41,28.44,64662.0,27.2685,27.278,27.2397,27.2685,64662.0
2022-07-05 14:55:00,28.44,28.45,28.41,28.44,69127.0,27.2685,27.278,27.2397,27.2685,69127.0
2022-07-05 15:00:00,28.44,28.44,28.38,28.43,127403.0,27.2685,27.2685,27.2109,27.2589,127403.0
2022-07-05 15:05:00,28.43,28.5,28.41,28.5,104726.0,27.2589,27.326,27.2397,27.326,104726.0
2022-07-05 15:10:00,28.5,28.51,28.47,28.5,168069.0,27.326,27.3356,27.2972,27.326,168069.0
2022-07-05 15:15:00,28.5,28.5,28.46,28.48,167261.0,27.326,27.326,27.2876,27.3068,167261.0
2022-07-05 15:20:00,28.48,28.51,28.46,28.49,382236.0,27.3068,27.3356,27.2876,27.3164,382236.0
2022-07-05 15:25:00,28.49,28.52,28.46,28.5,358857.0,27.3164,27.3452,27.2876,27.326,358857.0
2022-07-05 15:30:00,28.51,28.52,28.48,28.49,514812.0,27.3356,27.3452,27.3068,27.3164,514812.0
2022-07-05 15:35:00,28.5,28.51,28.44,28.45,412357.0,27.326,27.3356,27.2685,27.278,412357.0
2022-07-05 15:40:00,28.45,28.48,28.43,28.47,210875.0,27.278,27.3068,27.2589,27.2972,210875.0
2022-07-05 15:45:00,28.47,28.51,28.45,28.5,213299.0,27.2972,27.3356,27.278,27.326,213299.0
2022-07-05 15:50:00,28.49,28.51,28.46,28.49,588675.0,27.3164,27.3356,27.2876,27.3164,588675.0
2022-07-05 15:55:00,28.48,28.51,28.47,28.51,1352251.0,27.3068,27.3356,27.2972,27.3356,1352251.0
2022-07-06 09:30:00,28.7,28.95,28.62,28.88,386365.0,27.5177,27.7574,27.441,27.6903,386365.0
2022-07-06 09:35:00,28.87,28.99,28.78,28.91,181926.0,27.6807,27.7958,27.5944,27.7191,181926.0
2022-07-06 09:40:00,28.92,28.97,28.84,28.94,242817.0,27.7287,27.7766,27.652,27.7479,242817.0
2022-07-06 09:45:00,28.94,28.95,28.78,28.78,153647.0,27.7479,27.7574,27.5944,27.5944,153647.0
2022-07-06 09:50:00,28.78,28.85,28.72,28.72,156836.0,27.5944,27.6616,27.5369,27.5369,156836.0
2022-07-06 09:55:00,28.72,28.75,28.67,28.68,137244.0,27.5369,27.5657,27.489,27.4986,137244.0
2022-07-06 10:00:00,28.68,28.7,28.58,28.64,179354.0,27.4986,27.5177,27.4027,27.4602,179354.0
2022-07-06 10:05:00,28.64,28.76,28.62,28.75,128606.0,27.4602,27.5753,27.441,27.5657,128606.0
2022-07-06 10:10:00,28.75,28.8,28.67,28.74,205568.0,27.5657,27.6136,27.489,27.5561,205568.0
2022-07-06 10:15:00,28.74,28.81,28.73,28.8,197192.0,27.5561,27.6232,27.5465,27.6136,197192.0
2022-07-06 10:20:00,28.8,28.92,28.76,28.91,144673.0,27.6136,27.7287,27.5753,27.7191,144673.0
2022-07-06 10:25:00,28.91,28.94,28.83,28.86,293148.0,27.7191,27.7479,27.6424,27.6711,293148.0
2022-07-06 10:30:00,28.86,28.96,28.85,28.9,125503.0,27.6711,27.767,27.6616,27.7095,125503.0
2022-07-06 10:35:00,28.91,28.92,28.78,28.81,128039.0,27.7191,27.7287,27.5944,27.6232,128039.0
2022-07-06 10:40:00,28.81,28.83,28.77,28.81,89984.0,27.6232,27.6424,27.5849,27.6232,89984.0
2022-07-06 10:45:00,28.81,28.81,28.68,28.69,104144.0,27.6232,27.6232,27.4986,27.5082,104144.0
2022-07-06 10:50:00,28.69,28.72,28.67,28.7,124679.0,27.5082,27.5369,27.489,27.5177,124679.0
2022-07-06 10:55:00,28.7,28.75,28.69,28.71,70477.0,27.5177,27.5657,27.5082,27.5273,70477.0
2022-07-06 11:00:00,28.71,28.73,28.66,28.68,115624.0,27.5273,27.5465,27.4794,27.4986,115624.0
2022-07-06 11:05:00,28.68,28.71,28.67,28.69,123449.0,27.4986,27.5273,27.489,27.5082,123449.0
2022-07-06 11:10:00,28.69,28.71,28.66,28.7,50131.0,27.5082,27.5273,27.4794,27.5177,50131.0
2022-07-06 11:15:00,28.7,28.74,28.69,28.71,98037.0,27.5177,27.5561,27.5082,27.5273,98037.0
2022-07-06 11:20:00,28.71,28.73,28.69,28.71,87925.0,27.5273,27.5465,27.5082,27.5273,87925.0
2022-07-06 11:25:00,28.7,28.71,28.69,28.71,70466.0,27.5177,27.5273,27.5082,27.5273,70466.0
2022-07-06 11:30:00,28.7,28.71,28.65,28.67,231975.0,27.5177,27.5273,27.4698,27.489,231975.0
2022-07-06 11:35:00,28.67,28.71,28.66,28.67,117641.0,27.489,27.5273,27.4794,27.489,117641.0
2022-07-06 11:40:00,28.67,28.7,28.64,28.65,74747.0,27.489,27.5177,27.4602,27.4698,74747.0
2022-07-06 11:45:00,28.65,28.7,28.64,28.68,84662.0,27.4698,27.5177,27.4602,27.4986,84662.0
2022-07-06 11:50:00,28.69,28.7,28.65,28.68,86631.0,27.5082,27.5177,27.4698,27.4986,86631.0
2022-07-06 11:55:00,28.68,28.73,28.68,28.73,89628.0,27.4986,27.5465,27.4986,27.5465,89628.0
2022-07-06 12:00:00,28.73,28.75,28.67,28.67,67879.0,27.5465,27.5657,27.489,27.489,67879.0
2022-07-06 12:05:00,28.67,28.7,28.64,28.66,111761.0,27.489,27.5177,27.4602,27.4794,111761.0
2022-07-06 12:10:00,28.65,28.69,28.64,28.69,93459.0,27.4698,27.5082,27.4602,27.5082,93459.0
2022-07-06 12:15:00,28.69,28.7,28.65,28.66,43234.0,27.5082,27.5177,27.4698,27.4794,43234.0
2022-07-06 12:20:00,28.66,28.69,28.64,28.65,68018.0,27.4794,27.5082,27.4602,27.4698,68018.0
2022-07-06 12:25:00,28.65,28.68,28.64,28.68,45201.0,27.4698,27.4986,27.4602,27.4986,45201.0
2022-07-06 12:30:00,28.68,28.69,28.66,28.67,42940.0,27.4986,27.5082,27.4794,27.489,42940.0
2022-07-06 12:35:00,28.67,28.68,28.64,28.66,40483.0,27.489,27.4986,27.4602,27.4794,40483.0
2022-07-06 12:40:00,28.66,28.69,28.65,28.68,51941.0,27.4794,27.5082,27.4698,27.4986,51941.0
2022-07-06 12:45:00,28.67,28.69,28.66,28.67,40437.0,27.489,27.5082,27.4794,27.489,40437.0
2022-07-06 12:50:00,28.67,28.68,28.64,28.67,61234.0,27.489,27.4986,27.4602,27.489,61234.0
2022-07-06 12:55:00,28.67,28.68,28.64,28.68,42003.0,27.489,27.4986,27.4602,27.4986,42003.0
2022-07-06 13:00:00,28.68,28.72,28.67,28.7,43900.0,27.4986,27.5369,27.489,27.5177,43900.0
2022-07-06 13:05:00,28.71,28.75,28.71,28.74,34991.0,27.5273,27.5657,27.5273,27.5561,34991.0
2022-07-06 13:10:00,28.74,28.74,28.71,28.73,102232.0,27.5561,27.5561,27.5273,27.5465,102232.0
2022-07-06 13:15:00,28.73,28.76,28.73,28.75,60801.0,27.5465,27.5753,27.5465,27.5657,60801.0
2022-07-06 13:20:00,28.75,28.75,28.71,28.72,66043.0,27.5657,27.5657,27.5273,27.5369,66043.0
2022-07-06 13:25:00,28.71,28.73,28.68,28.69,57233.0,27.5273,27.5465,27.4986,27.5082,57233.0
2022-07-06 13:30:00,28.68,28.7,28.66,28.7,47095.0,27.4986,27.5177,27.4794,27.5177,47095.0
2022-07-06 13:35:00,28.7,28.72,28.66,28.7,99229.0,27.5177,27.5369,27.4794,27.5177,99229.0
2022-07-06 13:40:00,28.7,28.71,28.67,28.7,104352.0,27.5177,27.5273,27.489,27.5177,104352.0
2022-07-06 13:45:00,28.71,28.72,28.69,28.7,67287.0,27.5273,27.5369,27.5082,27.5177,67287.0
2022-07-06 13:50:00,28.7,28.73,28.69,28.69,107039.0,27.5177,27.5465,27.5082,27.5082,107039.0
2022-07-06 13:55:00,28.7,28.74,28.69,28.73,110920.0,27.5177,27.5561,27.5082,27.5465,110920.0
2022-07-06 14:00:00,28.72,28.76,28.66,28.71,168418.0,27.5369,27.5753,27.4794,27.5273,168418.0
2022-07-06 14:05:00,28.71,28.78,28.71,28.74,114900.0,27.5273,27.5944,27.5273,27.5561,114900.0
2022-07-06 14:10:00,28.74,28.77,28.68,28.77,236352.0,27.5561,27.5849,27.4986,27.5849,236352.0
2022-07-06 14:15:00,28.77,28.77,28.71,28.72,107658.0,27.5849,27.5849,27.5273,27.5369,107658.0
2022-07-06 14:20:00,28.72,28.76,28.71,28.76,95559.0,27.5369,27.5753,27.5273,27.5753,95559.0
2022-07-06 14:25:00,28.75,28.87,28.71,28.87,177813.0,27.5657,27.6807,27.5273,27.6807,177813.0
2022-07-06 14:30:00,28.87,28.95,28.86,28.91,202840.0,27.6807,27.7574,27.6711,27.7191,202840.0
2022-07-06 14:35:00,28.91,28.98,28.87,28.95,86603.0,27.7191,27.7862,27.6807,27.7574,86603.0
2022-07-06 14:40:00,28.95,29.03,28.94,29.01,168311.0,27.7574,27.8341,27.7479,27.815,168311.0
2022-07-06 14:45:00,29.01,29.03,28.96,28.97,123881.0,27.815,27.8341,27.767,27.7766,123881.0
2022-07-06 14:50:00,28.96,28.97,28.92,28.96,88192.0,27.767,27.7766,27.7287,27.767,88192.0
2022-07-06 14:55:00,28.95,28.98,28.93,28.98,79591.0,27.7574,27.7862,27.7383,27.7862,79591.0
2022-07-06 15:00:00,28.98,28.99,28.91,28.94,116320.0,27.7862,27.7958,27.7191,27.7479,116320.0
2022-07-06 15:05:00,28.94,28.94,28.9,28.93,107517.0,27.7479,27.7479,27.7095,27.7383,107517.0
2022-07-06 15:10:00,28.92,28.98,28.92,28.98,82941.0,27.7287,27.7862,27.7287,27.7862,82941.0
2022-07-06 15:15:00,28.98,29.01,28.95,28.98,106549.0,27.7862,27.815,27.7574,27.7862,106549.0
2022-07-06 15:20:00,28.98,29.03,28.97,29.02,115897.0,27.7862,27.8341,27.7766,27.8246,115897.0
2022-07-06 15:25:00,29.02,29.04,29.0,29.04,125172.0,27.8246,27.8437,27.8054,27.8437,125172.0
2022-07-06 15:30:00,29.03,29.04,29.02,29.04,118823.0,27.8341,27.8437,27.8246,27.8437,118823.0
2022-07-06 15:35:00,29.04,29.06,29.02,29.03,152238.0,27.8437,27.8629,27.8246,27.8341,152238.0
2022-07-06 15:40:00,29.02,29.03,28.95,28.96,215637.0,27.8246,27.8341,27.7574,27.767,215637.0
2022-07-06 15:45:00,28.96,28.97,28.92,28.93,209978.0,27.767,27.7766,27.7287,27.7383,209978.0
2022-07-06 15:50:00,28.94,28.96,28.85,28.89,447913.0,27.7479,27.767,27.6616,27.6999,447913.0
2022-07-06 15:55:00,28.88,28.91,28.87,28.91,706383.0,27.6903,27.7191,27.6807,27.7191,706383.0
2022-07-07 09:30:00,28.96,29.14,28.95,29.0,308406.0,27.767,27.9396,27.7574,27.8054,308406.0
2022-07-07 09:35:00,29.0,29.14,28.99,29.08,134076.0,27.8054,27.9396,27.7958,27.8821,134076.0
2022-07-07 09:40:00,29.08,29.15,29.02,29.12,117621.0,27.8821,27.9492,27.8246,27.9204,117621.0
2022-07-07 09:45:00,29.12,29.14,29.08,29.13,186829.0,27.9204,27.9396,27.8821,27.93,186829.0
2022-07-07 09:50:00,29.14,29.16,29.04,29.08,134606.0,27.9396,27.9588,27.8437,27.8821,134606.0
2022-07-07 09:55:00,29.08,29.17,29.03,29.17,147227.0,27.8821,27.9684,27.8341,27.9684,147227.0
2022-07-07 10:00:00,29.16,29.17,28.98,28.99,137060.0,27.9588,27.9684,27.7862,27.7958,137060.0
2022-07-07 10:05:00,29.0,29.0,28.85,28.86,141787.0,27.8054,27.8054,27.6616,27.6711,141787.0
2022-07-07 10:10:00,28.85,28.92,28.85,28.9,133445.0,27.6616,27.7287,27.6616,27.7095,133445.0
2022-07-07 10:15:00,28.89,28.9,28.82,28.86,95031.0,27.6999,27.7095,27.6328,27.6711,95031.0
2022-07-07 10:20:00,28.85,28.89,28.82,28.88,87862.0,27.6616,27.6999,27.6328,27.6903,87862.0
2022-07-07 10:25:00,28.88,28.94,28.85,28.92,92929.0,27.6903,27.7479,27.6616,27.7287,92929.0
2022-07-07 10:30:00,28.92,29.09,28.91,29.06,178464.0,27.7287,27.8917,27.7191,27.8629,178464.0
2022-07-07 10:35:00,29.07,29.1,29.04,29.05,83874.0,27.8725,27.9013,27.8437,27.8533,83874.0
2022-07-07 10:40:00,29.05,29.05,28.97,28.97,86536.0,27.8533,27.8533,27.7766,27.7766,86536.0
2022-07-07 10:45:00,28.98,29.03,28.95,29.03,82236.0,27.7862,27.8341,27.7574,27.8341,82236.0
2022-07-07 10:50:00,29.03,29.05,29.0,29.02,92739.0,27.8341,27.8533,27.8054,27.8246,92739.0
2022-07-07 10:55:00,29.03,29.05,28.96,28.97,132245.0,27.8341,27.8533,27.767,27.7766,132245.0
2022-07-07 11:00:00,28.98,29.02,28.97,29.01,81557.0,27.7862,27.8246,27.7766,27.815,81557.0
2022-07-07 11:05:00,29.02,29.03,28.97,28.98,118145.0,27.8246,27.8341,27.7766,27.7862,118145.0
2022-07-07 11:10:00,28.98,29.01,28.96,28.99,79797.0,27.7862,27.815,27.767,27.7958,79797.0
2022-07-07 11:15:00,28.99,29.02,28.97,28.98,120379.0,27.7958,27.8246,27.7766,27.7862,120379.0
2022-07-07 11:20:00,28.98,29.01,28.94,28.98,118729.0,27.7862,27.815,27.7479,27.7862,118729.0
2022-07-07 11:25:00,28.99,29.02,28.97,29.0,94341.0,27.7958,27.8246,27.7766,27.8054,94341.0
2022-07-07 11:30:00,29.0,29.03,28.98,29.02,107285.0,27.8054,27.8341,27.7862,27.8246,107285.0
2022-07-07 11:35:00,29.02,29.06,29.0,29.05,129440.0,27.8246,27.8629,27.8054,27.8533,129440.0
2022-07-07 11:40:00,29.05,29.06,29.02,29.06,103779.0,27.8533,27.8629,27.8246,27.8629,103779.0
2022-07-07 11:45:00,29.05,29.08,29.04,29.08,93578.0,27.8533,27.8821,27.8437,27.8821,93578.0
2022-07-07 11:50:00,29.08,29.08,29.03,29.05,71547.0,27.8821,27.8821,27.8341,27.8533,71547.0
2022-07-07 11:55:00,29.05,29.07,29.03,29.05,84039.0,27.8533,27.8725,27.8341,27.8533,84039.0
2022-07-07 12:00:00,29.04,29.06,29.03,29.05,67002.0,27.8437,27.8629,27.8341,27.8533,67002.0
2022-07-07 12:05:00,29.05,29.09,29.04,29.04,114135.0,27.8533,27.8917,27.8437,27.8437,114135.0
2022-07-07 12:10:00,29.04,29.05,29.0,29.02,62125.0,27.8437,27.8533,27.8054,27.8246,62125.0
2022-07-07 12:15:00,29.02,29.08,29.01,29.08,85772.0,27.8246,27.8821,27.815,27.8821,85772.0
2022-07-07 12:20:00,29.07,29.09,29.05,29.06,83409.0,27.8725,27.8917,27.8533,27.8629,83409.0
2022-07-07 12:25:00,29.07,29.1,29.06,29.07,73027.0,27.8725,27.9013,27.8629,27.8725,73027.0
2022-07-07 12:30:00,29.06,29.08,29.05,29.07,124492.0,27.8629,27.8821,27.8533,27.8725,124492.0
2022-07-07 12:35:00,29.08,29.11,29.07,29.09,77636.0,27.8821,27.9109,27.8725,27.8917,77636.0
2022-07-07 12:40:00,29.09,29.11,29.06,29.07,67498.0,27.8917,27.9109,27.8629,27.8725,67498.0
2022-07-07 12:45:00,29.06,29.07,28.99,28.99,106570.0,27.8629,27.8725,27.7958,27.7958,106570.0
2022-07-07 12:50:00,28.99,29.03,28.98,29.01,93857.0,27.7958,27.8341,27.7862,27.815,93857.0
2022-07-07 12:55:00,29.01,29.03,28.99,29.02,98152.0,27.815,27.8341,27.7958,27.8246,98152.0
2022-07-07 13:00:00,29.02,29.04,29.0,29.0,73187.0,27.8246,27.8437,27.8054,27.8054,73187.0
2022-07-07 13:05:00,29.0,29.02,28.98,29.0,61642.0,27.8054,27.8246,27.7862,27.8054,61642.0
2022-07-07 13:10:00,29.0,29.01,28.96,28.98,83951.0,27.8054,27.815,27.767,27.7862,83951.0
2022-07-07 13:15:00,28.98,29.03,28.97,29.0,57794.0,27.7862,27.8341,27.7766,27.8054,57794.0
2022-07-07 13:20:00,29.0,29.01,28.99,29.0,31156.0,27.8054,27.815,27.7958,27.8054,31156.0
2022-07-07 13:25:00,28.99,29.01,28.96,28.96,82519.0,27.7958,27.815,27.767,27.767,82519.0
2022-07-07 13:30:00,28.96,28.99,28.95,28.98,44959.0,27.767,27.7958,27.7574,27.7862,44959.0
2022-07-07 13:35:00,28.97,29.01,28.96,29.01,92418.0,27.7766,27.815,27.767,27.815,92418.0
2022-07-07 13:40:00,29.0,29.02,28.99,29.02,56341.0,27.8054,27.8246,27.7958,27.8246,56341.0
2022-07-07 13:45:00,29.02,29.04,29.01,29.03,42055.0,27.8246,27.8437,27.815,27.8341,42055.0
2022-07-07 13:50:00,29.02,29.07,29.01,29.07,79873.0,27.8246,27.8725,27.815,27.8725,79873.0
2022-07-07 13:55:00,29.07,29.07,29.05,29.05,57188.0,27.8725,27.8725,27.8533,27.8533,57188.0
2022-07-07 14:00:00,29.05,29.09,29.05,29.05,100444.0,27.8533,27.8917,27.8533,27.8533,100444.0
2022-07-07 14:05:00,29.05,29.11,29.05,29.09,54327.0,27.8533,27.9109,27.8533,27.8917,54327.0
2022-07-07 14:10:00,29.09,29.12,29.08,29.11,69646.0,27.8917,27.9204,27.8821,27.9109,69646.0
2022-07-07 14:15:00,29.11,29.12,29.08,29.11,81598.0,27.9109,27.9204,27.8821,27.9109,81598.0
2022-07-07 14:20:00,29.1,29.13,29.1,29.12,69822.0,27.9013,27.93,27.9013,27.9204,69822.0
2022-07-07 14:25:00,29.12,29.15,29.11,29.15,75704.0,27.9204,27.9492,27.9109,27.9492,75704.0
2022-07-07 14:30:00,29.15,29.16,29.15,29.16,59779.0,27.9492,27.9588,27.9492,27.9588,59779.0
2022-07-07 14:35:00,29.16,29.19,29.12,29.19,200662.0,27.9588,27.9876,27.9204,27.9876,200662.0
2022-07-07 14:40:00,29.19,29.19,29.17,29.18,76896.0,27.9876,27.9876,27.9684,27.978,76896.0
2022-07-07 14:45:00,29.18,29.19,29.17,29.19,54465.0,27.978,27.9876,27.9684,27.9876,54465.0
2022-07-07 14:50:00,29.19,29.19,29.18,29.19,87259.0,27.9876,27.9876,27.978,27.9876,87259.0
2022-07-07 14:55:00,29.19,29.26,29.18,29.26,491116.0,27.9876,28.0547,27.978,28.0547,491116.0
2022-07-07 15:00:00,29.26,29.28,29.24,29.27,203301.0,28.0547,28.0738,28.0355,28.0643,203301.0
2022-07-07 15:05:00,29.27,29.31,29.26,29.31,112339.0,28.0643,28.1026,28.0547,28.1026,112339.0
2022-07-07 15:10:00,29.31,29.35,29.3,29.34,174020.0,28.1026,28.141,28.093,28.1314,174020.0
2022-07-07 15:15:00,29.34,29.34,29.3,29.32,131160.0,28.1314,28.1314,28.093,28.1122,131160.0
2022-07-07 15:20:00,29.31,29.33,29.31,29.32,215796.0,28.1026,28.1218,28.1026,28.1122,215796.0
2022-07-07 15:25:00,29.32,29.35,29.29,29.29,277860.0,28.1122,28.141,28.0834,28.0834,277860.0
2022-07-07 15:30:00,29.29,29.34,29.28,29.3,321957.0,28.0834,28.1314,28.0738,28.093,321957.0
2022-07-07 15:35:00,29.3,29.32,29.26,29.26,242167.0,28.093,28.1122,28.0547,28.0547,242167.0
2022-07-07 15:40:00,29.27,29.28,29.25,29.27,193318.0,28.0643,28.0738,28.0451,28.0643,193318.0
2022-07-07 15:45:00,29.27,29.27,29.24,29.25,227210.0,28.0643,28.0643,28.0355,28.0451,227210.0
2022-07-07 15:50:00,29.25,29.27,29.18,29.21,545960.0,28.0451,28.0643,27.978,28.0067,545960.0
2022-07-07 15:55:00,29.21,29.24,29.2,29.23,935966.0,28.0067,28.0355,27.9971,28.0259,935966.0
2022-07-08 09:30:00,29.22,29.34,29.06,29.09,286539.0,28.0163,28.1314,27.8629,27.8917,286539.0
2022-07-08 09:35:00,29.09,29.11,28.98,29.04,100125.0,27.8917,27.9109,27.7862,27.8437,100125.0
2022-07-08 09:40:00,29.04,29.12,28.96,29.02,133063.0,27.8437,27.9204,27.767,27.8246,133063.0
2022-07-08 09:45:00,29.02,29.07,28.85,28.85,116603.0,27.8246,27.8725,27.6616,27.6616,116603.0
2022-07-08 09:50:00,28.84,28.88,28.76,28.86,107870.0,27.652,27.6903,27.5753,27.6711,107870.0
2022-07-08 09:55:00,28.85,28.9,28.76,28.78,118986.0,27.6616,27.7095,27.5753,27.5944,118986.0
2022-07-08 10:00:00,28.78,28.78,28.64,28.68,145895.0,27.5944,27.5944,27.4602,27.4986,145895.0
2022-07-08 10:05:00,28.68,28.7,28.62,28.63,102732.0,27.4986,27.5177,27.441,27.4506,102732.0
2022-07-08 10:10:00,28.63,28.66,28.58,28.65,103474.0,27.4506,27.4794,27.4027,27.4698,103474.0
2022-07-08 10:15:00,28.66,28.7,28.6,28.68,118167.0,27.4794,27.5177,27.4219,27.4986,118167.0
2022-07-08 10:20:00,28.68,28.69,28.6,28.69,68248.0,27.4986,27.5082,27.4219,27.5082,68248.0
2022-07-08 10:25:00,28.69,28.84,28.69,28.84,107717.0,27.5082,27.652,27.5082,27.652,107717.0
2022-07-08 10:30:00,28.83,28.84,28.76,28.8,79200.0,27.6424,27.652,27.5753,27.6136,79200.0
2022-07-08 10:35:00,28.8,28.86,28.78,28.86,67364.0,27.6136,27.6711,27.5944,27.6711,67364.0
2022-07-08 10:40:00,28.86,28.87,28.8,28.82,85805.0,27.6711,27.6807,27.6136,27.6328,85805.0
2022-07-08 10:45:00,28.82,28.89,28.81,28.87,73558.0,27.6328,27.6999,27.6232,27.6807,73558.0
2022-07-08 10:50:00,28.88,28.91,28.81,28.83,87088.0,27.6903,27.7191,27.6232,27.6424,87088.0
2022-07-08 10:55:00,28.83,28.89,28.82,28.88,84659.0,27.6424,27.6999,27.6328,27.6903,84659.0
2022-07-08 11:00:00,28.88,28.89,28.84,28.88,90177.0,27.6903,27.6999,27.652,27.6903,90177.0
2022-07-08 11:05:00,28.88,28.95,28.87,28.95,91746.0,27.6903,27.7574,27.6807,27.7574,91746.0
2022-07-08 11:10:00,28.94,29.0,28.93,28.94,78879.0,27.7479,27.8054,27.7383,27.7479,78879.0
2022-07-08 11:15:00,28.94,28.96,28.92,28.93,62048.0,27.7479,27.767,27.7287,27.7383,62048.0
2022-07-08 11:20:00,28.93,29.0,28.92,28.98,75666.0,27.7383,27.8054,27.7287,27.7862,75666.0
2022-07-08 11:25:00,28.97,29.07,28.97,29.04,85660.0,27.7766,27.8725,27.7766,27.8437,85660.0
2022-07-08 11:30:00,29.04,29.08,29.02,29.05,59979.0,27.8437,27.8821,27.8246,27.8533,59979.0
2022-07-08 11:35:00,29.05,29.05,29.0,29.03,45119.0,27.8533,27.8533,27.8054,27.8341,45119.0
2022-07-08 11:40:00,29.03,29.04,28.98,28.98,65659.0,27.8341,27.8437,27.7862,27.7862,65659.0
2022-07-08 11:45:00,28.98,28.99,28.88,28.93,119181.0,27.7862,27.7958,27.6903,27.7383,119181.0
2022-07-08 11:50:00,28.93,28.95,28.89,28.9,57019.0,27.7383,27.7574,27.6999,27.7095,57019.0
2022-07-08 11:55:00,28.91,28.94,28.89,28.93,30903.0,27.7191,27.7479,27.6999,27.7383,30903.0
2022-07-08 12:00:00,28.94,28.94,28.89,28.92,75110.0,27.7479,27.7479,27.6999,27.7287,75110.0
2022-07-08 12:05:00,28.92,28.92,28.87,28.9,82476.0,27.7287,27.7287,27.6807,27.7095,82476.0
2022-07-08 12:10:00,28.91,28.95,28.9,28.93,58796.0,27.7191,27.7574,27.7095,27.7383,58796.0
2022-07-08 12:15:00,28.94,29.0,28.93,29.0,50495.0,27.7479,27.8054,27.7383,27.8054,50495.0
2022-07-08 12:20:00,29.0,29.01,28.94,28.96,100148.0,27.8054,27.815,27.7479,27.767,100148.0
2022-07-08 12:25:00,28.96,28.97,28.92,28.94,87834.0,27.767,27.7766,27.7287,27.7479,87834.0
2022-07-08 12:30:00,28.94,28.95,28.9,28.93,57124.0,27.7479,27.7574,27.7095,27.7383,57124.0
2022-07-08 12:35:00,28.93,28.94,28.89,28.9,42899.0,27.7383,27.7479,27.6999,27.7095,42899.0
2022-07-08 12:40:00,28.89,28.91,28.86,28.91,48445.0,27.6999,27.7191,27.6711,27.7191,48445.0
2022-07-08 12:45:00,28.91,28.91,28.86,28.88,42180.0,27.7191,27.7191,27.6711,27.6903,42180.0
2022-07-08 12:50:00,28.88,28.89,28.83,28.86,71908.0,27.6903,27.6999,27.6424,27.6711,71908.0
2022-07-08 12:55:00,28.86,28.88,28.81,28.83,49564.0,27.6711,27.6903,27.6232,27.6424,49564.0
2022-07-08 13:00:00,28.82,28.86,28.82,28.85,77431.0,27.6328,27.6711,27.6328,27.6616,77431.0
2022-07-08 13:05:00,28.85,28.91,28.85,28.91,32008.0,27.6616,27.7191,27.6616,27.7191,32008.0
2022-07-08 13:10:00,28.9,28.92,28.89,28.91,34210.0,27.7095,27.7287,27.6999,27.7191,34210.0
2022-07-08 13:15:00,28.91,28.92,28.9,28.92,39348.0,27.7191,27.7287,27.7095,27.7287,39348.0
2022-07-08 13:20:00,28.92,28.93,28.9,28.93,37450.0,27.7287,27.7383,27.7095,27.7383,37450.0
2022-07-08 13:25:00,28.93,28.97,28.92,28.97,42461.0,27.7383,27.7766,27.7287,27.7766,42461.0
2022-07-08 13:30:00,28.96,28.97,28.94,28.96,38831.0,27.767,27.7766,27.7479,27.767,38831.0
2022-07-08 13:35:00,28.96,28.98,28.93,28.96,74421.0,27.767,27.7862,27.7383,27.767,74421.0
2022-07-08 13:40:00,28.96,29.0,28.95,28.99,42095.0,27.767,27.8054,27.7574,27.7958,42095.0
2022-07-08 13:45:00,28.98,29.0,28.96,28.99,59074.0,27.7862,27.8054,27.767,27.7958,59074.0
2022-07-08 13:50:00,28.99,29.01,28.98,29.01,63602.0,27.7958,27.815,27.7862,27.815,63602.0
2022-07-08 13:55:00,29.0,29.01,28.97,28.98,51096.0,27.8054,27.815,27.7766,27.7862,51096.0
2022-07-08 14:00:00,28.98,29.0,28.97,29.0,69855.0,27.7862,27.8054,27.7766,27.8054,69855.0
2022-07-08 14:05:00,29.0,29.01,28.99,29.0,129934.0,27.8054,27.815,27.7958,27.8054,129934.0
2022-07-08 14:10:00,29.0,29.01,28.98,29.01,98788.0,27.8054,27.815,27.7862,27.815,98788.0
2022-07-08 14:15:00,29.01,29.02,28.99,29.01,39113.0,27.815,27.8246,27.7958,27.815,39113.0
2022-07-08 14:20:00,29.0,29.03,29.0,29.03,62379.0,27.8054,27.8341,27.8054,27.8341,62379.0
2022-07-08 14:25:00,29.03,29.06,29.01,29.05,70876.0,27.8341,27.8629,27.815,27.8533,70876.0
2022-07-08 14:30:00,29.05,29.07,29.04,29.05,100721.0,27.8533,27.8725,27.8437,27.8533,100721.0
2022-07-08 14:35:00,29.06,29.09,29.06,29.07,87024.0,27.8629,27.8917,27.8629,27.8725,87024.0
2022-07-08 14:40:00,29.06,29.09,29.05,29.09,70796.0,27.8629,27.8917,27.8533,27.8917,70796.0
2022-07-08 14:45:00,29.09,29.1,29.06,29.07,76819.0,27.8917,27.9013,27.8629,27.8725,76819.0
2022-07-08 14:50:00,29.07,29.08,29.02,29.03,104525.0,27.8725,27.8821,27.8246,27.8341,104525.0
2022-07-08 14:55:00,29.03,29.1,29.02,29.1,108539.0,27.8341,27.9013,27.8246,27.9013,108539.0
2022-07-08 15:00:00,29.11,29.13,29.08,29.12,141265.0,27.9109,27.93,27.8821,27.9204,141265.0
2022-07-08 15:05:00,29.12,29.13,29.08,29.09,63745.0,27.9204,27.93,27.8821,27.8917,63745.0
2022-07-08 15:10:00,29.09,29.13,29.08,29.12,60046.0,27.8917,27.93,27.8821,27.9204,60046.0
2022-07-08 15:15:00,29.12,29.12,29.08,29.12,65469.0,27.9204,27.9204,27.8821,27.9204,65469.0
2022-07-08 15:20:00,29.12,29.14,29.1,29.12,126600.0,27.9204,27.9396,27.9013,27.9204,126600.0
2022-07-08 15:25:00,29.12,29.13,29.08,29.09,65003.0,27.9204,27.93,27.8821,27.8917,65003.0
2022-07-08 15:30:00,29.09,29.11,29.07,29.1,134169.0,27.8917,27.9109,27.8725,27.9013,134169.0
2022-07-08 15:35:00,29.1,29.13,29.06,29.06,100719.0,27.9013,27.93,27.8629,27.8629,100719.0
2022-07-08 15:40:00,29.06,29.07,29.03,29.05,145186.0,27.8629,27.8725,27.8341,27.8533,145186.0
2022-07-08 15:45:00,29.05,29.06,29.02,29.04,234050.0,27.8533,27.8629,27.8246,27.8437,234050.0
2022-07-08 15:50:00,29.03,29.04,28.98,29.01,330723.0,27.8341,27.8437,27.7862,27.815,330723.0
2022-07-08 15:55:00,29.01,29.04,28.97,28.99,559042.0,27.815,27.8437,27.7766,27.7958,559042.0
2022-07-11 09:30:00,28.75,28.99,28.73,28.97,239942.0,27.5657,27.7958,27.5465,27.7766,239942.0
2022-07-11 09:35:00,28.97,28.97,28.78,28.82,186406.0,27.7766,27.7766,27.5944,27.6328,186406.0
2022-07-11 09:40:00,28.83,28.83,28.71,28.79,94577.0,27.6424,27.6424,27.5273,27.604,94577.0
2022-07-11 09:45:00,28.79,28.79,28.69,28.75,106398.0,27.604,27.604,27.5082,27.5657,106398.0
2022-07-11 09:50:00,28.74,28.94,28.73,28.93,130275.0,27.5561,27.7479,27.5465,27.7383,130275.0
2022-07-11 09:55:00,28.92,28.98,28.89,28.98,149363.0,27.7287,27.7862,27.6999,27.7862,149363.0
2022-07-11 10:00:00,28.97,29.05,28.95,29.02,468183.0,27.7766,27.8533,27.7574,27.8246,468183.0
2022-07-11 10:05:00,29.01,29.12,28.99,29.09,277841.0,27.815,27.9204,27.7958,27.8917,277841.0
2022-07-11 10:10:00,29.08,29.14,29.04,29.11,209794.0,27.8821,27.9396,27.8437,27.9109,209794.0
2022-07-11 10:15:00,29.11,29.17,29.03,29.04,112231.0,27.9109,27.9684,27.8341,27.8437,112231.0
2022-07-11 10:20:00,29.04,29.06,29.0,29.02,82911.0,27.8437,27.8629,27.8054,27.8246,82911.0
2022-07-11 10:25:00,29.02,29.03,28.97,29.01,93125.0,27.8246,27.8341,27.7766,27.815,93125.0
2022-07-11 10:30:00,29.01,29.07,29.0,29.07,71112.0,27.815,27.8725,27.8054,27.8725,71112.0
2022-07-11 10:35:00,29.07,29.08,29.02,29.05,96930.0,27.8725,27.8821,27.8246,27.8533,96930.0
2022-07-11 10:40:00,29.04,29.09,29.01,29.05,56821.0,27.8437,27.8917,27.815,27.8533,56821.0
2022-07-11 10:45:00,29.05,29.08,29.03,29.07,45729.0,27.8533,27.8821,27.8341,27.8725,45729.0
2022-07-11 10:50:00,29.08,29.1,29.03,29.05,49935.0,27.8821,27.9013,27.8341,27.8533,49935.0
2022-07-11 10:55:00,29.05,29.05,28.95,28.98,169113.0,27.8533,27.8533,27.7574,27.7862,169113.0
2022-07-11 11:00:00,28.97,29.03,28.96,29.01,77099.0,27.7766,27.8341,27.767,27.815,77099.0
2022-07-11 11:05:00,29.01,29.02,28.97,29.01,61099.0,27.815,27.8246,27.7766,27.815,61099.0
2022-07-11 11:10:00,29.0,29.02,28.98,29.02,41528.0,27.8054,27.8246,27.7862,27.8246,41528.0
2022-07-11 11:15:00,29.02,29.05,28.98,28.99,66435.0,27.8246,27.8533,27.7862,27.7958,66435.0
2022-07-11 11:20:00,29.0,29.02,28.97,28.99,41591.0,27.8054,27.8246,27.7766,27.7958,41591.0
2022-07-11 11:25:00,28.99,29.06,28.97,29.05,66368.0,27.7958,27.8629,27.7766,27.8533,66368.0
2022-07-11 11:30:00,29.04,29.05,29.0,29.03,45743.0,27.8437,27.8533,27.8054,27.8341,45743.0
2022-07-11 11:35:00,29.02,29.05,28.98,29.0,66187.0,27.8246,27.8533,27.7862,27.8054,66187.0
2022-07-11 11:40:00,29.0,29.01,28.97,29.0,50737.0,27.8054,27.815,27.7766,27.8054,50737.0
2022-07-11 11:45:00,29.0,29.01,28.98,28.99,37260.0,27.8054,27.815,27.7862,27.7958,37260.0
2022-07-11 11:50:00,28.98,29.02,28.96,28.99,64504.0,27.7862,27.8246,27.767,27.7958,64504.0
2022-07-11 11:55:00,28.99,29.01,28.97,29.01,31462.0,27.7958,27.815,27.7766,27.815,31462.0
2022-07-11 12:00:00,29.01,29.03,28.97,28.98,60387.0,27.815,27.8341,27.7766,27.7862,60387.0
2022-07-11 12:05:00,28.98,29.0,28.95,28.99,62289.0,27.7862,27.8054,27.7574,27.7958,62289.0
2022-07-11 12:10:00,28.98,29.01,28.97,28.98,34883.0,27.7862,27.815,27.7766,27.7862,34883.0
2022-07-11 12:15:00,28.98,28.99,28.97,28.98,38776.0,27.7862,27.7958,27.7766,27.7862,38776.0
2022-07-11 12:20:00,28.98,28.98,28.93,28.95,42758.0,27.7862,27.7862,27.7383,27.7574,42758.0
2022-07-11 12:25:00,28.95,28.98,28.94,28.95,30410.0,27.7574,27.7862,27.7479,27.7574,30410.0
2022-07-11 12:30:00,28.96,28.97,28.94,28.97,37372.0,27.767,27.7766,27.7479,27.7766,37372.0
2022-07-11 12:35:00,28.97,29.01,28.96,29.01,57270.0,27.7766,27.815,27.767,27.815,57270.0
2022-07-11 12:40:00,29.0,29.01,28.97,28.97,43566.0,27.8054,27.815,27.7766,27.7766,43566.0
2022-07-11 12:45:00,28.97,29.0,28.96,28.98,44275.0,27.7766,27.8054,27.767,27.7862,44275.0
2022-07-11 12:50:00,28.98,28.99,28.96,28.98,35549.0,27.7862,27.7958,27.767,27.7862,35549.0
2022-07-11 12:55:00,28.98,29.01,28.97,28.99,35330.0,27.7862,27.815,27.7766,27.7958,35330.0
2022-07-11 13:00:00,28.99,29.05,28.97,29.01,58481.0,27.7958,27.8533,27.7766,27.815,58481.0
2022-07-11 13:05:00,29.01,29.07,28.99,29.07,35710.0,27.815,27.8725,27.7958,27.8725,35710.0
2022-07-11 13:10:00,29.06,29.08,29.04,29.05,58394.0,27.8629,27.8821,27.8437,27.8533,58394.0
2022-07-11 13:15:00,29.04,29.06,29.02,29.06,68946.0,27.8437,27.8629,27.8246,27.8629,68946.0
2022-07-11 13:20:00,29.06,29.07,29.02,29.05,44220.0,27.8629,27.8725,27.8246,27.8533,44220.0
2022-07-11 13:25:00,29.05,29.05,29.03,29.04,44428.0,27.8533,27.8533,27.8341,27.8437,44428.0
2022-07-11 13:30:00,29.04,29.08,29.03,29.07,78619.0,27.8437,27.8821,27.8341,27.8725,78619.0
2022-07-11 13:35:00,29.07,29.1,29.05,29.06,62018.0,27.8725,27.9013,27.8533,27.8629,62018.0
2022-07-11 13:40:00,29.06,29.08,29.04,29.07,52784.0,27.8629,27.8821,27.8437,27.8725,52784.0
2022-07-11 13:45:00,29.07,29.07,29.03,29.04,63777.0,27.8725,27.8725,27.8341,27.8437,63777.0
2022-07-11 13:50:00,29.03,29.05,29.02,29.04,40086.0,27.8341,27.8533,27.8246,27.8437,40086.0
2022-07-11 13:55:00,29.04,29.05,29.02,29.02,59669.0,27.8437,27.8533,27.8246,27.8246,59669.0
2022-07-11 14:00:00,29.02,29.03,28.99,29.0,87435.0,27.8246,27.8341,27.7958,27.8054,87435.0
2022-07-11 14:05:00,29.0,29.02,28.97,28.98,64818.0,27.8054,27.8246,27.7766,27.7862,64818.0
2022-07-11 14:10:00,28.97,28.98,28.94,28.95,115385.0,27.7766,27.7862,27.7479,27.7574,115385.0
2022-07-11 14:15:00,28.95,28.96,28.91,28.96,136822.0,27.7574,27.767,27.7191,27.767,136822.0
2022-07-11 14:20:00,28.96,28.97,28.93,28.94,186202.0,27.767,27.7766,27.7383,27.7479,186202.0
2022-07-11 14:25:00,28.95,28.95,28.91,28.92,159140.0,27.7574,27.7574,27.7191,27.7287,159140.0
2022-07-11 14:30:00,28.92,28.94,28.9,28.94,123277.0,27.7287,27.7479,27.7095,27.7479,123277.0
2022-07-11 14:35:00,28.94,28.95,28.92,28.94,122105.0,27.7479,27.7574,27.7287,27.7479,122105.0
2022-07-11 14:40:00,28.94,28.99,28.92,28.98,87041.0,27.7479,27.7958,27.7287,27.7862,87041.0
2022-07-11 14:45:00,28.97,28.98,28.94,28.94,122798.0,27.7766,27.7862,27.7479,27.7479,122798.0
2022-07-11 14:50:00,28.94,28.94,28.89,28.91,128690.0,27.7479,27.7479,27.6999,27.7191,128690.0
2022-07-11 14:55:00,28.91,28.92,28.88,28.88,101885.0,27.7191,27.7287,27.6903,27.6903,101885.0
2022-07-11 15:00:00,28.88,28.9,28.82,28.83,125660.0,27.6903,27.7095,27.6328,27.6424,125660.0
2022-07-11 15:05:00,28.82,28.85,28.82,28.82,98721.0,27.6328,27.6616,27.6328,27.6328,98721.0
2022-07-11 15:10:00,28.82,28.83,28.79,28.8,153431.0,27.6328,27.6424,27.604,27.6136,153431.0
2022-07-11 15:15:00,28.8,28.81,28.75,28.79,250260.0,27.6136,27.6232,27.5657,27.604,250260.0
2022-07-11 15:20:00,28.78,28.81,28.76,28.8,220642.0,27.5944,27.6232,27.5753,27.6136,220642.0
2022-07-11 15:25:00,28.8,28.85,28.79,28.85,203512.0,27.6136,27.6616,27.604,27.6616,203512.0
2022-07-11 15:30:00,28.85,28.88,28.84,28.86,160746.0,27.6616,27.6903,27.652,27.6711,160746.0
2022-07-11 15:35:00,28.86,28.88,28.84,28.85,138307.0,27.6711,27.6903,27.652,27.6616,138307.0
2022-07-11 15:40:00,28.85,28.86,28.78,28.79,104117.0,27.6616,27.6711,27.5944,27.604,104117.0
2022-07-11 15:45:00,28.79,28.82,28.78,28.79,144905.0,27.604,27.6328,27.5944,27.604,144905.0
2022-07-11 15:50:00,28.79,28.81,28.75,28.8,328881.0,27.604,27.6232,27.5657,27.6136,328881.0
2022-07-11 15:55:00,28.8,28.86,28.8,28.86,530126.0,27.6136,27.6711,27.6136,27.6711,530126.0
2022-07-12 09:30:00,28.57,28.64,28.24,28.27,346478.0,27.3931,27.4602,27.0767,27.1055,346478.0
2022-07-12 09:35:00,28.28,28.47,28.23,28.29,459748.0,27.115,27.2972,27.0671,27.1246,459748.0
2022-07-12 09:40:00,28.3,28.31,28.14,28.24,154605.0,27.1342,27.1438,26.9808,27.0767,154605.0
2022-07-12 09:45:00,28.25,28.35,28.2,28.34,186033.0,27.0863,27.1822,27.0383,27.1726,186033.0
2022-07-12 09:50:00,28.33,28.42,28.32,28.39,154369.0,27.163,27.2493,27.1534,27.2205,154369.0
2022-07-12 09:55:00,28.39,28.53,28.37,28.48,168910.0,27.2205,27.3547,27.2013,27.3068,168910.0
2022-07-12 10:00:00,28.47,28.47,28.24,28.26,150428.0,27.2972,27.2972,27.0767,27.0959,150428.0
2022-07-12 10:05:00,28.26,28.39,28.25,28.34,144750.0,27.0959,27.2205,27.0863,27.1726,144750.0
2022-07-12 10:10:00,28.34,28.46,28.33,28.41,128058.0,27.1726,27.2876,27.163,27.2397,128058.0
2022-07-12 10:15:00,28.41,28.51,28.39,28.51,207008.0,27.2397,27.3356,27.2205,27.3356,207008.0
2022-07-12 10:20:00,28.51,28.53,28.46,28.51,112391.0,27.3356,27.3547,27.2876,27.3356,112391.0
2022-07-12 10:25:00,28.51,28.51,28.41,28.43,89048.0,27.3356,27.3356,27.2397,27.2589,89048.0
2022-07-12 10:30:00,28.44,28.51,28.44,28.49,109763.0,27.2685,27.3356,27.2685,27.3164,109763.0
2022-07-12 10:35:00,28.49,28.5,28.42,28.42,94834.0,27.3164,27.326,27.2493,27.2493,94834.0
2022-07-12 10:40:00,28.43,28.46,28.41,28.44,115241.0,27.2589,27.2876,27.2397,27.2685,115241.0
2022-07-12 10:45:00,28.44,28.49,28.41,28.47,126187.0,27.2685,27.3164,27.2397,27.2972,126187.0
2022-07-12 10:50:00,28.46,28.5,28.45,28.5,66783.0,27.2876,27.326,27.278,27.326,66783.0
2022-07-12 10:55:00,28.5,28.53,28.46,28.49,71829.0,27.326,27.3547,27.2876,27.3164,71829.0
2022-07-12 11:00:00,28.49,28.53,28.45,28.46,76005.0,27.3164,27.3547,27.278,27.2876,76005.0
2022-07-12 11:05:00,28.46,28.5,28.45,28.49,86303.0,27.2876,27.326,27.278,27.3164,86303.0
2022-07-12 11:10:00,28.49,28.55,28.48,28.5,129937.0,27.3164,27.3739,27.3068,27.326,129937.0
2022-07-12 11:15:00,28.5,28.5,28.44,28.48,76203.0,27.326,27.326,27.2685,27.3068,76203.0
2022-07-12 11:20:00,28.48,28.54,28.48,28.54,103230.0,27.3068,27.3643,27.3068,27.3643,103230.0
2022-07-12 11:25:00,28.54,28.61,28.53,28.61,106785.0,27.3643,27.4314,27.3547,27.4314,106785.0
2022-07-12 11:30:00,28.62,28.62,28.58,28.61,58920.0,27.441,27.441,27.4027,27.4314,58920.0
2022-07-12 11:35:00,28.6,28.61,28.54,28.55,65104.0,27.4219,27.4314,27.3643,27.3739,65104.0
2022-07-12 11:40:00,28.55,28.55,28.51,28.53,66869.0,27.3739,27.3739,27.3356,27.3547,66869.0
2022-07-12 11:45:00,28.53,28.53,28.47,28.49,135430.0,27.3547,27.3547,27.2972,27.3164,135430.0
2022-07-12 11:50:00,28.49,28.49,28.4,28.4,160525.0,27.3164,27.3164,27.2301,27.2301,160525.0
2022-07-12 11:55:00,28.4,28.46,28.35,28.46,179306.0,27.2301,27.2876,27.1822,27.2876,179306.0
2022-07-12 12:00:00,28.46,28.5,28.46,28.49,48214.0,27.2876,27.326,27.2876,27.3164,48214.0
2022-07-12 12:05:00,28.5,28.51,28.45,28.48,64127.0,27.326,27.3356,27.278,27.3068,64127.0
2022-07-12 12:10:00,28.48,28.53,28.47,28.53,64245.0,27.3068,27.3547,27.2972,27.3547,64245.0
2022-07-12 12:15:00,28.53,28.55,28.51,28.53,55834.0,27.3547,27.3739,27.3356,27.3547,55834.0
2022-07-12 12:20:00,28.53,28.57,28.52,28.55,44650.0,27.3547,27.3931,27.3452,27.3739,44650.0
2022-07-12 12:25:00,28.56,28.61,28.55,28.59,63953.0,27.3835,27.4314,27.3739,27.4123,63953.0
2022-07-12 12:30:00,28.6,28.62,28.57,28.61,66894.0,27.4219,27.441,27.3931,27.4314,66894.0
2022-07-12 12:35:00,28.6,28.6,28.55,28.55,115386.0,27.4219,27.4219,27.3739,27.3739,115386.0
2022-07-12 12:40:00,28.55,28.59,28.54,28.55,76300.0,27.3739,27.4123,27.3643,27.3739,76300.0
2022-07-12 12:45:00,28.56,28.58,28.54,28.58,34483.0,27.3835,27.4027,27.3643,27.4027,34483.0
2022-07-12 12:50:00,28.58,28.58,28.55,28.57,74366.0,27.4027,27.4027,27.3739,27.3931,74366.0
2022-07-12 12:55:00,28.57,28.57,28.54,28.57,123465.0,27.3931,27.3931,27.3643,27.3931,123465.0
2022-07-12 13:00:00,28.57,28.58,28.5,28.53,176908.0,27.3931,27.4027,27.326,27.3547,176908.0
2022-07-12 13:05:00,28.53,28.55,28.5,28.53,62737.0,27.3547,27.3739,27.326,27.3547,62737.0
2022-07-12 13:10:00,28.53,28.53,28.5,28.52,64482.0,27.3547,27.3547,27.326,27.3452,64482.0
2022-07-12 13:15:00,28.52,28.52,28.48,28.5,111115.0,27.3452,27.3452,27.3068,27.326,111115.0
2022-07-12 13:20:00,28.5,28.51,28.47,28.49,63713.0,27.326,27.3356,27.2972,27.3164,63713.0
2022-07-12 13:25:00,28.49,28.54,28.48,28.53,78560.0,27.3164,27.3643,27.3068,27.3547,78560.0
2022-07-12 13:30:00,28.52,28.54,28.51,28.53,75714.0,27.3452,27.3643,27.3356,27.3547,75714.0
2022-07-12 13:35:00,28.53,28.56,28.52,28.55,94740.0,27.3547,27.3835,27.3452,27.3739,94740.0
2022-07-12 13:40:00,28.54,28.56,28.53,28.54,61792.0,27.3643,27.3835,27.3547,27.3643,61792.0
2022-07-12 13:45:00,28.53,28.54,28.51,28.52,71331.0,27.3547,27.3643,27.3356,27.3452,71331.0
2022-07-12 13:50:00,28.52,28.53,28.51,28.52,62689.0,27.3452,27.3547,27.3356,27.3452,62689.0
2022-07-12 13:55:00,28.52,28.53,28.5,28.53,81617.0,27.3452,27.3547,27.326,27.3547,81617.0
2022-07-12 14:00:00,28.53,28.56,28.52,28.54,124182.0,27.3547,27.3835,27.3452,27.3643,124182.0
2022-07-12 14:05:00,28.54,28.61,28.53,28.6,168197.0,27.3643,27.4314,27.3547,27.4219,168197.0
2022-07-12 14:10:00,28.6,28.61,28.55,28.55,139197.0,27.4219,27.4314,27.3739,27.3739,139197.0
2022-07-12 14:15:00,28.55,28.59,28.54,28.56,119291.0,27.3739,27.4123,27.3643,27.3835,119291.0
2022-07-12 14:20:00,28.56,28.57,28.52,28.52,119587.0,27.3835,27.3931,27.3452,27.3452,119587.0
2022-07-12 14:25:00,28.52,28.54,28.51,28.53,239734.0,27.3452,27.3643,27.3356,27.3547,239734.0
2022-07-12 14:30:00,28.53,28.56,28.48,28.49,224790.0,27.3547,27.3835,27.3068,27.3164,224790.0
2022-07-12 14:35:00,28.49,28.5,28.47,28.49,112745.0,27.3164,27.326,27.2972,27.3164,112745.0
2022-07-12 14:40:00,28.49,28.52,28.47,28.5,108521.0,27.3164,27.3452,27.2972,27.326,108521.0
2022-07-12 14:45:00,28.51,28.54,28.5,28.52,175634.0,27.3356,27.3643,27.326,27.3452,175634.0
2022-07-12 14:50:00,28.53,28.53,28.49,28.52,134603.0,27.3547,27.3547,27.3164,27.3452,134603.0
2022-07-12 14:55:00,28.52,28.52,28.44,28.44,162176.0,27.3452,27.3452,27.2685,27.2685,162176.0
2022-07-12 15:00:00,28.45,28.45,28.38,28.39,183445.0,27.278,27.278,27.2109,27.2205,183445.0
2022-07-12 15:05:00,28.38,28.41,28.37,28.38,241084.0,27.2109,27.2397,27.2013,27.2109,241084.0
2022-07-12 15:10:00,28.38,28.44,28.37,28.44,141832.0,27.2109,27.2685,27.2013,27.2685,141832.0
2022-07-12 15:15:00,28.43,28.43,28.4,28.42,141812.0,27.2589,27.2589,27.2301,27.2493,141812.0
2022-07-12 15:20:00,28.42,28.44,28.34,28.35,205600.0,27.2493,27.2685,27.1726,27.1822,205600.0
2022-07-12 15:25:00,28.35,28.41,28.34,28.36,246335.0,27.1822,27.2397,27.1726,27.1917,246335.0
2022-07-12 15:30:00,28.36,28.41,28.34,28.35,233200.0,27.1917,27.2397,27.1726,27.1822,233200.0
2022-07-12 15:35:00,28.35,28.35,28.28,28.32,191493.0,27.1822,27.1822,27.115,27.1534,191493.0
2022-07-12 15:40:00,28.31,28.33,28.28,28.33,215255.0,27.1438,27.163,27.115,27.163,215255.0
2022-07-12 15:45:00,28.32,28.37,28.31,28.34,281905.0,27.1534,27.2013,27.1438,27.1726,281905.0
2022-07-12 15:50:00,28.33,28.41,28.3,28.38,339543.0,27.163,27.2397,27.1342,27.2109,339543.0
2022-07-12 15:55:00,28.38,28.43,28.37,28.41,687714.0,27.2109,27.2589,27.2013,27.2397,687714.0
2022-07-13 09:30:00,28.06,28.22,28.0,28.19,358489.0,26.9041,27.0575,26.8466,27.0287,358489.0
2022-07-13 09:35:00,28.19,28.25,28.08,28.21,161152.0,27.0287,27.0863,26.9233,27.0479,161152.0
2022-07-13 09:40:00,28.22,28.25,28.06,28.11,141438.0,27.0575,27.0863,26.9041,26.952,141438.0
2022-07-13 09:45:00,28.11,28.18,28.05,28.18,205682.0,26.952,27.0192,26.8945,27.0192,205682.0
2022-07-13 09:50:00,28.18,28.25,28.17,28.21,141901.0,27.0192,27.0863,27.0096,27.0479,141901.0
2022-07-13 09:55:00,28.21,28.22,28.15,28.2,125173.0,27.0479,27.0575,26.9904,27.0383,125173.0
2022-07-13 10:00:00,28.19,28.21,28.08,28.14,179525.0,27.0287,27.0479,26.9233,26.9808,179525.0
2022-07-13 10:05:00,28.14,28.19,28.05,28.09,117501.0,26.9808,27.0287,26.8945,26.9329,117501.0
2022-07-13 10:10:00,28.09,28.12,28.03,28.05,221528.0,26.9329,26.9616,26.8753,26.8945,221528.0
2022-07-13 10:15:00,28.05,28.08,28.0,28.01,135713.0,26.8945,26.9233,26.8466,26.8562,135713.0
2022-07-13 10:20:00,28.0,28.02,27.95,27.99,190635.0,26.8466,26.8658,26.7986,26.837,190635.0
2022-07-13 10:25:00,27.98,28.07,27.98,28.06,70455.0,26.8274,26.9137,26.8274,26.9041,70455.0
2022-07-13 10:30:00,28.05,28.19,28.04,28.17,151800.0,26.8945,27.0287,26.8849,27.0096,151800.0
2022-07-13 10:35:00,28.17,28.23,28.14,28.23,86005.0,27.0096,27.0671,26.9808,27.0671,86005.0
2022-07-13 10:40:00,28.23,28.26,28.19,28.26,273045.0,27.0671,27.0959,27.0287,27.0959,273045.0
2022-07-13 10:45:00,28.26,28.35,28.25,28.33,140007.0,27.0959,27.1822,27.0863,27.163,140007.0
2022-07-13 10:50:00,28.33,28.36,28.27,28.28,601601.0,27.163,27.1917,27.1055,27.115,601601.0
2022-07-13 10:55:00,28.27,28.33,28.25,28.29,418078.0,27.1055,27.163,27.0863,27.1246,418078.0
2022-07-13 11:00:00,28.29,28.3,28.24,28.26,469846.0,27.1246,27.1342,27.0767,27.0959,469846.0
2022-07-13 11:05:00,28.27,28.32,28.25,28.25,628300.0,27.1055,27.1534,27.0863,27.0863,628300.0
2022-07-13 11:10:00,28.26,28.3,28.21,28.21,479313.0,27.0959,27.1342,27.0479,27.0479,479313.0
2022-07-13 11:15:00,28.21,28.24,28.15,28.18,461766.0,27.0479,27.0767,26.9904,27.0192,461766.0
2022-07-13 11:20:00,28.18,28.19,28.14,28.16,135734.0,27.0192,27.0287,26.9808,27.0,135734.0
2022-07-13 11:25:00,28.16,28.16,28.09,28.11,140223.0,27.0,27.0,26.9329,26.952,140223.0
2022-07-13 11:30:00,28.11,28.14,28.1,28.1,136015.0,26.952,26.9808,26.9425,26.9425,136015.0
2022-07-13 11:35:00,28.1,28.12,28.05,28.1,170205.0,26.9425,26.9616,26.8945,26.9425,170205.0
2022-07-13 11:40:00,28.1,28.12,28.05,28.06,113583.0,26.9425,26.9616,26.8945,26.9041,113583.0
2022-07-13 11:45:00,28.06,28.13,28.05,28.13,69650.0,26.9041,26.9712,26.8945,26.9712,69650.0
2022-07-13 11:50:00,28.14,28.19,28.13,28.17,98818.0,26.9808,27.0287,26.9712,27.0096,98818.0
2022-07-13 11:55:00,28.17,28.22,28.16,28.19,125580.0,27.0096,27.0575,27.0,27.0287,125580.0
2022-07-13 12:00:00,28.2,28.26,28.19,28.24,195645.0,27.0383,27.0959,27.0287,27.0767,195645.0
2022-07-13 12:05:00,28.23,28.29,28.22,28.28,115802.0,27.0671,27.1246,27.0575,27.115,115802.0
2022-07-13 12:10:00,28.28,28.29,28.23,28.24,111026.0,27.115,27.1246,27.0671,27.0767,111026.0
2022-07-13 12:15:00,28.25,28.29,28.23,28.26,251066.0,27.0863,27.1246,27.0671,27.0959,251066.0
2022-07-13 12:20:00,28.26,28.3,28.24,28.29,173982.0,27.0959,27.1342,27.0767,27.1246,173982.0
2022-07-13 12:25:00,28.29,28.34,28.29,28.33,142226.0,27.1246,27.1726,27.1246,27.163,142226.0
2022-07-13 12:30:00,28.33,28.39,28.3,28.37,122375.0,27.163,27.2205,27.1342,27.2013,122375.0
2022-07-13 12:35:00,28.36,28.42,28.35,28.41,132423.0,27.1917,27.2493,27.1822,27.2397,132423.0
2022-07-13 12:40:00,28.41,28.46,28.3,28.46,2161880.0,27.2397,27.2876,27.1342,27.2876,2161880.0
2022-07-13 12:45:00,28.46,28.47,28.39,28.42,152267.0,27.2876,27.2972,27.2205,27.2493,152267.0
2022-07-13 12:50:00,28.41,28.43,28.37,28.4,263602.0,27.2397,27.2589,27.2013,27.2301,263602.0
2022-07-13 12:55:00,28.4,28.43,28.37,28.43,105668.0,27.2301,27.2589,27.2013,27.2589,105668.0
2022-07-13 13:00:00,28.43,28.5,28.4,28.45,445438.0,27.2589,27.326,27.2301,27.278,445438.0
2022-07-13 13:05:00,28.46,28.49,28.39,28.4,321430.0,27.2876,27.3164,27.2205,27.2301,321430.0
2022-07-13 13:10:00,28.4,28.47,28.39,28.45,191428.0,27.2301,27.2972,27.2205,27.278,191428.0
2022-07-13 13:15:00,28.44,28.45,28.35,28.41,210977.0,27.2685,27.278,27.1822,27.2397,210977.0
2022-07-13 13:20:00,28.41,28.46,28.39,28.45,161307.0,27.2397,27.2876,27.2205,27.278,161307.0
2022-07-13 13:25:00,28.45,28.48,28.4,28.45,167968.0,27.278,27.3068,27.2301,27.278,167968.0
2022-07-13 13:30:00,28.45,28.46,28.38,28.39,122461.0,27.278,27.2876,27.2109,27.2205,122461.0
2022-07-13 13:35:00,28.39,28.42,28.38,28.41,102123.0,27.2205,27.2493,27.2109,27.2397,102123.0
2022-07-13 13:40:00,28.41,28.46,28.4,28.44,218041.0,27.2397,27.2876,27.2301,27.2685,218041.0
2022-07-13 13:45:00,28.45,28.47,28.41,28.43,342282.0,27.278,27.2972,27.2397,27.2589,342282.0
2022-07-13 13:50:00,28.44,28.44,28.39,28.39,102097.0,27.2685,27.2685,27.2205,27.2205,102097.0
2022-07-13 13:55:00,28.39,28.41,28.37,28.4,84250.0,27.2205,27.2397,27.2013,27.2301,84250.0
2022-07-13 14:00:00,28.39,28.39,28.26,28.27,218268.0,27.2205,27.2205,27.0959,27.1055,218268.0
2022-07-13 14:05:00,28.28,28.35,28.28,28.31,90984.0,27.115,27.1822,27.115,27.1438,90984.0
2022-07-13 14:10:00,28.32,28.36,28.27,28.34,201703.0,27.1534,27.1917,27.1055,27.1726,201703.0
2022-07-13 14:15:00,28.33,28.34,28.28,28.32,81450.0,27.163,27.1726,27.115,27.1534,81450.0
2022-07-13 14:20:00,28.32,28.38,28.3,28.38,61377.0,27.1534,27.2109,27.1342,27.2109,61377.0
2022-07-13 14:25:00,28.38,28.41,28.36,28.41,81204.0,27.2109,27.2397,27.1917,27.2397,81204.0
2022-07-13 14:30:00,28.41,28.44,28.39,28.42,108257.0,27.2397,27.2685,27.2205,27.2493,108257.0
2022-07-13 14:35:00,28.42,28.45,28.4,28.44,187107.0,27.2493,27.278,27.2301,27.2685,187107.0
2022-07-13 14:40:00,28.44,28.47,28.41,28.42,129525.0,27.2685,27.2972,27.2397,27.2493,129525.0
2022-07-13 14:45:00,28.42,28.45,28.39,28.4,232557.0,27.2493,27.278,27.2205,27.2301,232557.0
2022-07-13 14:50:00,28.4,28.42,28.37,28.38,96627.0,27.2301,27.2493,27.2013,27.2109,96627.0
2022-07-13 14:55:00,28.38,28.44,28.36,28.44,236090.0,27.2109,27.2685,27.1917,27.2685,236090.0
2022-07-13 15:00:00,28.45,28.48,28.42,28.45,183565.0,27.278,27.3068,27.2493,27.278,183565.0
2022-07-13 15:05:00,28.44,28.44,28.38,28.4,103750.0,27.2685,27.2685,27.2109,27.2301,103750.0
2022-07-13 15:10:00,28.4,28.46,28.38,28.46,149005.0,27.2301,27.2876,27.2109,27.2876,149005.0
2022-07-13 15:15:00,28.45,28.5,28.4,28.49,1397744.0,27.278,27.326,27.2301,27.3164,1397744.0
2022-07-13 15:20:00,28.49,28.5,28.46,28.48,87806.0,27.3164,27.326,27.2876,27.3068,87806.0
2022-07-13 15:25:00,28.48,28.48,28.42,28.43,127526.0,27.3068,27.3068,27.2493,27.2589,127526.0
2022-07-13 15:30:00,28.43,28.43,28.36,28.37,146349.0,27.2589,27.2589,27.1917,27.2013,146349.0
2022-07-13 15:35:00,28.37,28.39,28.35,28.36,178057.0,27.2013,27.2205,27.1822,27.1917,178057.0
2022-07-13 15:40:00,28.36,28.36,28.28,28.3,195076.0,27.1917,27.1917,27.115,27.1342,195076.0
2022-07-13 15:45:00,28.29,28.32,28.28,28.3,225895.0,27.1246,27.1534,27.115,27.1342,225895.0
2022-07-13 15:50:00,28.29,28.3,28.24,28.29,431112.0,27.1246,27.1342,27.0767,27.1246,431112.0
2022-07-13 15:55:00,28.29,28.3,28.2,28.21,979111.0,27.1246,27.1342,27.0383,27.0479,979111.0
2022-07-14 09:30:00,27.85,27.87,27.59,27.86,413093.0,26.7028,26.7219,26.4535,26.7123,413093.0
2022-07-14 09:35:00,27.86,27.91,27.68,27.72,264776.0,26.7123,26.7603,26.5398,26.5781,264776.0
2022-07-14 09:40:00,27.7,27.78,27.67,27.73,183962.0,26.5589,26.6356,26.5302,26.5877,183962.0
2022-07-14 09:45:00,27.74,27.83,27.68,27.82,218876.0,26.5973,26.6836,26.5398,26.674,218876.0
2022-07-14 09:50:00,27.82,27.95,27.78,27.93,158401.0,26.674,26.7986,26.6356,26.7795,158401.0
2022-07-14 09:55:00,27.94,27.94,27.81,27.81,185067.0,26.789,26.789,26.6644,26.6644,185067.0
2022-07-14 10:00:00,27.8,27.82,27.71,27.71,172044.0,26.6548,26.674,26.5685,26.5685,172044.0
2022-07-14 10:05:00,27.71,27.88,27.71,27.87,137313.0,26.5685,26.7315,26.5685,26.7219,137313.0
2022-07-14 10:10:00,27.87,27.92,27.83,27.91,122006.0,26.7219,26.7699,26.6836,26.7603,122006.0
2022-07-14 10:15:00,27.91,27.92,27.82,27.83,80443.0,26.7603,26.7699,26.674,26.6836,80443.0
2022-07-14 10:20:00,27.84,27.92,27.82,27.9,146136.0,26.6932,26.7699,26.674,26.7507,146136.0
2022-07-14 10:25:00,27.9,27.96,27.88,27.89,138853.0,26.7507,26.8082,26.7315,26.7411,138853.0
2022-07-14 10:30:00,27.89,27.94,27.88,27.88,130416.0,26.7411,26.789,26.7315,26.7315,130416.0
2022-07-14 10:35:00,27.88,27.95,27.84,27.94,115094.0,26.7315,26.7986,26.6932,26.789,115094.0
2022-07-14 10:40:00,27.93,27.98,27.92,27.94,106089.0,26.7795,26.8274,26.7699,26.789,106089.0
2022-07-14 10:45:00,27.93,28.02,27.91,28.02,98024.0,26.7795,26.8658,26.7603,26.8658,98024.0
2022-07-14 10:50:00,28.01,28.1,28.0,28.09,151456.0,26.8562,26.9425,26.8466,26.9329,151456.0
2022-07-14 10:55:00,28.09,28.09,27.99,28.03,98584.0,26.9329,26.9329,26.837,26.8753,98584.0
2022-07-14 11:00:00,28.03,28.08,27.98,27.98,211144.0,26.8753,26.9233,26.8274,26.8274,211144.0
2022-07-14 11:05:00,27.98,28.03,27.95,28.02,134516.0,26.8274,26.8753,26.7986,26.8658,134516.0
2022-07-14 11:10:00,28.02,28.02,27.96,27.97,79121.0,26.8658,26.8658,26.8082,26.8178,79121.0
2022-07-14 11:15:00,27.98,28.02,27.93,28.01,100998.0,26.8274,26.8658,26.7795,26.8562,100998.0
2022-07-14 11:20:00,28.01,28.06,27.98,28.02,115961.0,26.8562,26.9041,26.8274,26.8658,115961.0
2022-07-14 11:25:00,28.03,28.06,28.01,28.05,53272.0,26.8753,26.9041,26.8562,26.8945,53272.0
2022-07-14 11:30:00,28.05,28.09,28.05,28.07,65202.0,26.8945,26.9329,26.8945,26.9137,65202.0
2022-07-14 11:35:00,28.07,28.11,28.01,28.1,98040.0,26.9137,26.952,26.8562,26.9425,98040.0
2022-07-14 11:40:00,28.11,28.2,28.11,28.2,148402.0,26.952,27.0383,26.952,27.0383,148402.0
2022-07-14 11:45:00,28.2,28.24,28.17,28.17,164594.0,27.0383,27.0767,27.0096,27.0096,164594.0
2022-07-14 11:50:00,28.18,28.29,28.17,28.2,238962.0,27.0192,27.1246,27.0096,27.0383,238962.0
2022-07-14 11:55:00,28.19,28.26,28.18,28.21,56892.0,27.0287,27.0959,27.0192,27.0479,56892.0
2022-07-14 12:00:00,28.23,28.24,28.2,28.22,55527.0,27.0671,27.0767,27.0383,27.0575,55527.0
2022-07-14 12:05:00,28.23,28.23,28.17,28.18,52126.0,27.0671,27.0671,27.0096,27.0192,52126.0
2022-07-14 12:10:00,28.18,28.25,28.18,28.23,66794.0,27.0192,27.0863,27.0192,27.0671,66794.0
2022-07-14 12:15:00,28.23,28.25,28.18,28.21,86869.0,27.0671,27.0863,27.0192,27.0479,86869.0
2022-07-14 12:20:00,28.2,28.21,28.14,28.14,68905.0,27.0383,27.0479,26.9808,26.9808,68905.0
2022-07-14 12:25:00,28.14,28.15,28.06,28.07,104412.0,26.9808,26.9904,26.9041,26.9137,104412.0
2022-07-14 12:30:00,28.07,28.09,28.05,28.06,76119.0,26.9137,26.9329,26.8945,26.9041,76119.0
2022-07-14 12:35:00,28.05,28.07,28.04,28.07,47405.0,26.8945,26.9137,26.8849,26.9137,47405.0
2022-07-14 12:40:00,28.07,28.07,28.02,28.04,51084.0,26.9137,26.9137,26.8658,26.8849,51084.0
2022-07-14 12:45:00,28.05,28.06,28.0,28.02,76304.0,26.8945,26.9041,26.8466,26.8658,76304.0
2022-07-14 12:50:00,28.01,28.05,28.01,28.04,58716.0,26.8562,26.8945,26.8562,26.8849,58716.0
2022-07-14 12:55:00,28.03,28.06,28.02,28.05,45160.0,26.8753,26.9041,26.8658,26.8945,45160.0
2022-07-14 13:00:00,28.05,28.05,28.0,28.03,48719.0,26.8945,26.8945,26.8466,26.8753,48719.0
2022-07-14 13:05:00,28.02,28.04,27.99,28.04,79964.0,26.8658,26.8849,26.837,26.8849,79964.0
2022-07-14 13:10:00,28.04,28.05,28.01,28.05,48423.0,26.8849,26.8945,26.8562,26.8945,48423.0
2022-07-14 13:15:00,28.05,28.11,28.03,28.09,143658.0,26.8945,26.952,26.8753,26.9329,143658.0
2022-07-14 13:20:00,28.08,28.11,28.07,28.08,53732.0,26.9233,26.952,26.9137,26.9233,53732.0
2022-07-14 13:25:00,28.07,28.11,28.06,28.09,59633.0,26.9137,26.952,26.9041,26.9329,59633.0
2022-07-14 13:30:00,28.09,28.1,28.03,28.04,64714.0,26.9329,26.9425,26.8753,26.8849,64714.0
2022-07-14 13:35:00,28.04,28.09,28.03,28.06,96805.0,26.8849,26.9329,26.8753,26.9041,96805.0
2022-07-14 13:40:00,28.07,28.09,28.06,28.07,73682.0,26.9137,26.9329,26.9041,26.9137,73682.0
2022-07-14 13:45:00,28.08,28.09,28.05,28.08,48262.0,26.9233,26.9329,26.8945,26.9233,48262.0
2022-07-14 13:50:00,28.08,28.11,28.05,28.08,81854.0,26.9233,26.952,26.8945,26.9233,81854.0
2022-07-14 13:55:00,28.08,28.11,28.07,28.09,48391.0,26.9233,26.952,26.9137,26.9329,48391.0
2022-07-14 14:00:00,28.08,28.14,28.08,28.13,52908.0,26.9233,26.9808,26.9233,26.9712,52908.0
2022-07-14 14:05:00,28.13,28.18,28.12,28.18,68545.0,26.9712,27.0192,26.9616,27.0192,68545.0
2022-07-14 14:10:00,28.17,28.17,28.12,28.15,57650.0,27.0096,27.0096,26.9616,26.9904,57650.0
2022-07-14 14:15:00,28.14,28.21,28.14,28.21,67595.0,26.9808,27.0479,26.9808,27.0479,67595.0
2022-07-14 14:20:00,28.21,28.26,28.2,28.23,84371.0,27.0479,27.0959,27.0383,27.0671,84371.0
2022-07-14 14:25:00,28.23,28.24,28.2,28.24,68974.0,27.0671,27.0767,27.0383,27.0767,68974.0
2022-07-14 14:30:00,28.25,28.25,28.19,28.19,119199.0,27.0863,27.0863,27.0287,27.0287,119199.0
2022-07-14 14:35:00,28.2,28.27,28.19,28.26,154109.0,27.0383,27.1055,27.0287,27.0959,154109.0
2022-07-14 14:40:00,28.26,28.27,28.17,28.19,128749.0,27.0959,27.1055,27.0096,27.0287,128749.0
2022-07-14 14:45:00,28.19,28.2,28.16,28.19,73153.0,27.0287,27.0383,27.0,27.0287,73153.0
2022-07-14 14:50:00,28.19,28.21,28.18,28.19,52467.0,27.0287,27.0479,27.0192,27.0287,52467.0
2022-07-14 14:55:00,28.19,28.24,28.18,28.23,86611.0,27.0287,27.0767,27.0192,27.0671,86611.0
2022-07-14 15:00:00,28.22,28.25,28.2,28.21,64712.0,27.0575,27.0863,27.0383,27.0479,64712.0
2022-07-14 15:05:00,28.21,28.22,28.17,28.19,57708.0,27.0479,27.0575,27.0096,27.0287,57708.0
2022-07-14 15:10:00,28.19,28.23,28.18,28.21,134974.0,27.0287,27.0671,27.0192,27.0479,134974.0
2022-07-14 15:15:00,28.21,28.21,28.15,28.18,160454.0,27.0479,27.0479,26.9904,27.0192,160454.0
2022-07-14 15:20:00,28.19,28.21,28.17,28.21,148280.0,27.0287,27.0479,27.0096,27.0479,148280.0
2022-07-14 15:25:00,28.21,28.22,28.19,28.21,95429.0,27.0479,27.0575,27.0287,27.0479,95429.0
2022-07-14 15:30:00,28.22,28.24,28.2,28.2,121874.0,27.0575,27.0767,27.0383,27.0383,121874.0
2022-07-14 15:35:00,28.2,28.2,28.14,28.17,101730.0,27.0383,27.0383,26.9808,27.0096,101730.0
2022-07-14 15:40:00,28.17,28.18,28.15,28.16,102292.0,27.0096,27.0192,26.9904,27.0,102292.0
2022-07-14 15:45:00,28.16,28.18,28.14,28.16,192441.0,27.0,27.0192,26.9808,27.0,192441.0
2022-07-14 15:50:00,28.17,28.19,28.15,28.18,383837.0,27.0096,27.0287,26.9904,27.0192,383837.0
2022-07-14 15:55:00,28.18,28.2,28.14,28.17,960497.0,27.0192,27.0383,26.9808,27.0096,960497.0
2022-07-15 09:30:00,28.72,28.94,28.7,28.72,833835.0,27.5369,27.7479,27.5177,27.5369,833835.0
2022-07-15 09:35:00,28.72,28.78,28.57,28.68,287402.0,27.5369,27.5944,27.3931,27.4986,287402.0
2022-07-15 09:40:00,28.68,28.83,28.66,28.76,384960.0,27.4986,27.6424,27.4794,27.5753,384960.0
2022-07-15 09:45:00,28.76,28.79,28.69,28.7,232685.0,27.5753,27.604,27.5082,27.5177,232685.0
2022-07-15 09:50:00,28.7,28.75,28.6,28.61,112562.0,27.5177,27.5657,27.4219,27.4314,112562.0
2022-07-15 09:55:00,28.61,28.66,28.57,28.64,194635.0,27.4314,27.4794,27.3931,27.4602,194635.0
2022-07-15 10:00:00,28.63,28.88,28.63,28.76,338972.0,27.4506,27.6903,27.4506,27.5753,338972.0
2022-07-15 10:05:00,28.76,28.78,28.7,28.78,61020.0,27.5753,27.5944,27.5177,27.5944,61020.0
2022-07-15 10:10:00,28.78,28.84,28.73,28.82,50873.0,27.5944,27.652,27.5465,27.6328,50873.0
2022-07-15 10:15:00,28.82,28.83,28.76,28.77,48436.0,27.6328,27.6424,27.5753,27.5849,48436.0
2022-07-15 10:20:00,28.78,28.81,28.7,28.78,109935.0,27.5944,27.6232,27.5177,27.5944,109935.0
2022-07-15 10:25:00,28.79,28.91,28.78,28.9,85972.0,27.604,27.7191,27.5944,27.7095,85972.0
2022-07-15 10:30:00,28.91,28.92,28.82,28.83,97147.0,27.7191,27.7287,27.6328,27.6424,97147.0
2022-07-15 10:35:00,28.83,28.87,28.76,28.77,123076.0,27.6424,27.6807,27.5753,27.5849,123076.0
2022-07-15 10:40:00,28.77,28.81,28.75,28.78,218081.0,27.5849,27.6232,27.5657,27.5944,218081.0
2022-07-15 10:45:00,28.78,28.79,28.72,28.74,119443.0,27.5944,27.604,27.5369,27.5561,119443.0
2022-07-15 10:50:00,28.74,28.78,28.73,28.75,43530.0,27.5561,27.5944,27.5465,27.5657,43530.0
2022-07-15 10:55:00,28.75,28.78,28.74,28.77,82634.0,27.5657,27.5944,27.5561,27.5849,82634.0
2022-07-15 11:00:00,28.76,28.82,28.75,28.82,95082.0,27.5753,27.6328,27.5657,27.6328,95082.0
2022-07-15 11:05:00,28.82,28.87,28.82,28.86,57373.0,27.6328,27.6807,27.6328,27.6711,57373.0
2022-07-15 11:10:00,28.86,28.87,28.83,28.85,585267.0,27.6711,27.6807,27.6424,27.6616,585267.0
2022-07-15 11:15:00,28.85,28.9,28.83,28.87,74103.0,27.6616,27.7095,27.6424,27.6807,74103.0
2022-07-15 11:20:00,28.87,28.91,28.84,28.85,60720.0,27.6807,27.7191,27.652,27.6616,60720.0
2022-07-15 11:25:00,28.85,28.87,28.85,28.86,39581.0,27.6616,27.6807,27.6616,27.6711,39581.0
2022-07-15 11:30:00,28.86,28.86,28.81,28.81,80646.0,27.6711,27.6711,27.6232,27.6232,80646.0
2022-07-15 11:35:00,28.82,28.85,28.8,28.82,86569.0,27.6328,27.6616,27.6136,27.6328,86569.0
2022-07-15 11:40:00,28.82,28.83,28.79,28.8,103990.0,27.6328,27.6424,27.604,27.6136,103990.0
2022-07-15 11:45:00,28.8,28.81,28.76,28.79,53315.0,27.6136,27.6232,27.5753,27.604,53315.0
2022-07-15 11:50:00,28.79,28.79,28.74,28.75,55408.0,27.604,27.604,27.5561,27.5657,55408.0
2022-07-15 11:55:00,28.75,28.77,28.71,28.71,133153.0,27.5657,27.5849,27.5273,27.5273,133153.0
2022-07-15 12:00:00,28.71,28.72,28.66,28.68,80048.0,27.5273,27.5369,27.4794,27.4986,80048.0
2022-07-15 12:05:00,28.67,28.71,28.67,28.68,88477.0,27.489,27.5273,27.489,27.4986,88477.0
2022-07-15 12:10:00,28.68,28.75,28.66,28.72,56240.0,27.4986,27.5657,27.4794,27.5369,56240.0
2022-07-15 12:15:00,28.72,28.72,28.65,28.71,194739.0,27.5369,27.5369,27.4698,27.5273,194739.0
2022-07-15 12:20:00,28.7,28.71,28.68,28.7,64562.0,27.5177,27.5273,27.4986,27.5177,64562.0
2022-07-15 12:25:00,28.69,28.7,28.66,28.68,121414.0,27.5082,27.5177,27.4794,27.4986,121414.0
2022-07-15 12:30:00,28.68,28.75,28.67,28.7,100035.0,27.4986,27.5657,27.489,27.5177,100035.0
2022-07-15 12:35:00,28.7,28.7,28.66,28.69,72103.0,27.5177,27.5177,27.4794,27.5082,72103.0
2022-07-15 12:40:00,28.69,28.69,28.65,28.65,74177.0,27.5082,27.5082,27.4698,27.4698,74177.0
2022-07-15 12:45:00,28.65,28.7,28.64,28.68,73329.0,27.4698,27.5177,27.4602,27.4986,73329.0
2022-07-15 12:50:00,28.68,28.72,28.67,28.69,140362.0,27.4986,27.5369,27.489,27.5082,140362.0
2022-07-15 12:55:00,28.69,28.75,28.68,28.75,65933.0,27.5082,27.5657,27.4986,27.5657,65933.0
2022-07-15 13:00:00,28.75,28.77,28.74,28.77,64415.0,27.5657,27.5849,27.5561,27.5849,64415.0
2022-07-15 13:05:00,28.77,28.79,28.75,28.77,59919.0,27.5849,27.604,27.5657,27.5849,59919.0
2022-07-15 13:10:00,28.77,28.79,28.76,28.79,43509.0,27.5849,27.604,27.5753,27.604,43509.0
2022-07-15 13:15:00,28.79,28.79,28.75,28.77,75542.0,27.604,27.604,27.5657,27.5849,75542.0
2022-07-15 13:20:00,28.77,28.78,28.74,28.77,47702.0,27.5849,27.5944,27.5561,27.5849,47702.0
2022-07-15 13:25:00,28.77,28.81,28.77,28.81,39387.0,27.5849,27.6232,27.5849,27.6232,39387.0
2022-07-15 13:30:00,28.8,28.83,28.79,28.83,36714.0,27.6136,27.6424,27.604,27.6424,36714.0
2022-07-15 13:35:00,28.82,28.84,28.79,28.8,72985.0,27.6328,27.652,27.604,27.6136,72985.0
2022-07-15 13:40:00,28.8,28.8,28.74,28.76,50509.0,27.6136,27.6136,27.5561,27.5753,50509.0
2022-07-15 13:45:00,28.76,28.77,28.74,28.75,39396.0,27.5753,27.5849,27.5561,27.5657,39396.0
2022-07-15 13:50:00,28.74,28.76,28.68,28.69,84709.0,27.5561,27.5753,27.4986,27.5082,84709.0
2022-07-15 13:55:00,28.69,28.72,28.67,28.68,105489.0,27.5082,27.5369,27.489,27.4986,105489.0
2022-07-15 14:00:00,28.68,28.68,28.65,28.66,72989.0,27.4986,27.4986,27.4698,27.4794,72989.0
2022-07-15 14:05:00,28.67,28.68,28.64,28.68,46670.0,27.489,27.4986,27.4602,27.4986,46670.0
2022-07-15 14:10:00,28.68,28.7,28.66,28.67,81936.0,27.4986,27.5177,27.4794,27.489,81936.0
2022-07-15 14:15:00,28.67,28.67,28.64,28.65,46496.0,27.489,27.489,27.4602,27.4698,46496.0
2022-07-15 14:20:00,28.65,28.68,28.63,28.68,97558.0,27.4698,27.4986,27.4506,27.4986,97558.0
2022-07-15 14:25:00,28.68,28.69,28.63,28.65,107811.0,27.4986,27.5082,27.4506,27.4698,107811.0
2022-07-15 14:30:00,28.65,28.69,28.65,28.68,58184.0,27.4698,27.5082,27.4698,27.4986,58184.0
2022-07-15 14:35:00,28.68,28.7,28.66,28.69,37585.0,27.4986,27.5177,27.4794,27.5082,37585.0
2022-07-15 14:40:00,28.69,28.7,28.67,28.68,44264.0,27.5082,27.5177,27.489,27.4986,44264.0
2022-07-15 14:45:00,28.69,28.74,28.68,28.74,213022.0,27.5082,27.5561,27.4986,27.5561,213022.0
2022-07-15 14:50:00,28.74,28.75,28.71,28.73,65502.0,27.5561,27.5657,27.5273,27.5465,65502.0
2022-07-15 14:55:00,28.73,28.75,28.72,28.75,43798.0,27.5465,27.5657,27.5369,27.5657,43798.0
2022-07-15 15:00:00,28.75,28.76,28.72,28.76,71861.0,27.5657,27.5753,27.5369,27.5753,71861.0
2022-07-15 15:05:00,28.75,28.78,28.73,28.77,61121.0,27.5657,27.5944,27.5465,27.5849,61121.0
2022-07-15 15:10:00,28.77,28.78,28.75,28.76,45163.0,27.5849,27.5944,27.5657,27.5753,45163.0
2022-07-15 15:15:00,28.76,28.78,28.75,28.76,91541.0,27.5753,27.5944,27.5657,27.5753,91541.0
2022-07-15 15:20:00,28.77,28.8,28.76,28.78,109685.0,27.5849,27.6136,27.5753,27.5944,109685.0
2022-07-15 15:25:00,28.77,28.79,28.74,28.76,170794.0,27.5849,27.604,27.5561,27.5753,170794.0
2022-07-15 15:30:00,28.77,28.78,28.74,28.75,219366.0,27.5849,27.5944,27.5561,27.5657,219366.0
2022-07-15 15:35:00,28.75,28.77,28.74,28.77,521835.0,27.5657,27.5849,27.5561,27.5849,521835.0
2022-07-15 15:40:00,28.76,28.81,28.75,28.8,121683.0,27.5753,27.6232,27.5657,27.6136,121683.0
2022-07-15 15:45:00,28.81,28.81,28.78,28.8,107994.0,27.6232,27.6232,27.5944,27.6136,107994.0
2022-07-15 15:50:00,28.8,28.85,28.76,28.84,705005.0,27.6136,27.6616,27.5753,27.652,705005.0
2022-07-15 15:55:00,28.83,28.87,28.82,28.86,984141.0,27.6424,27.6807,27.6328,27.6711,984141.0
2022-07-18 09:30:00,28.9,29.11,28.87,29.04,319265.0,27.7095,27.9109,27.6807,27.8437,319265.0
2022-07-18 09:35:00,29.03,29.17,28.92,29.13,221883.0,27.8341,27.9684,27.7287,27.93,221883.0
2022-07-18 09:40:00,29.14,29.3,29.09,29.27,197333.0,27.9396,28.093,27.8917,28.0643,197333.0
2022-07-18 09:45:00,29.28,29.28,29.06,29.17,197658.0,28.0738,28.0738,27.8629,27.9684,197658.0
2022-07-18 09:50:00,29.17,29.26,29.14,29.2,125996.0,27.9684,28.0547,27.9396,27.9971,125996.0
2022-07-18 09:55:00,29.2,29.23,29.13,29.13,103433.0,27.9971,28.0259,27.93,27.93,103433.0
2022-07-18 10:00:00,29.13,29.18,29.08,29.1,143233.0,27.93,27.978,27.8821,27.9013,143233.0
2022-07-18 10:05:00,29.1,29.14,29.08,29.12,137626.0,27.9013,27.9396,27.8821,27.9204,137626.0
2022-07-18 10:10:00,29.12,29.15,29.05,29.15,121489.0,27.9204,27.9492,27.8533,27.9492,121489.0
2022-07-18 10:15:00,29.15,29.19,29.13,29.16,52335.0,27.9492,27.9876,27.93,27.9588,52335.0
2022-07-18 10:20:00,29.16,29.17,29.11,29.14,144290.0,27.9588,27.9684,27.9109,27.9396,144290.0
2022-07-18 10:25:00,29.14,29.14,29.06,29.08,70996.0,27.9396,27.9396,27.8629,27.8821,70996.0
2022-07-18 10:30:00,29.07,29.13,29.07,29.08,78773.0,27.8725,27.93,27.8725,27.8821,78773.0
2022-07-18 10:35:00,29.09,29.11,29.06,29.11,64930.0,27.8917,27.9109,27.8629,27.9109,64930.0
2022-07-18 10:40:00,29.11,29.12,29.1,29.11,93347.0,27.9109,27.9204,27.9013,27.9109,93347.0
2022-07-18 10:45:00,29.11,29.11,29.07,29.1,49946.0,27.9109,27.9109,27.8725,27.9013,49946.0
2022-07-18 10:50:00,29.1,29.12,29.06,29.08,127925.0,27.9013,27.9204,27.8629,27.8821,127925.0
2022-07-18 10:55:00,29.08,29.15,29.08,29.14,72918.0,27.8821,27.9492,27.8821,27.9396,72918.0
2022-07-18 11:00:00,29.13,29.15,29.09,29.11,83333.0,27.93,27.9492,27.8917,27.9109,83333.0
2022-07-18 11:05:00,29.11,29.13,29.07,29.09,89971.0,27.9109,27.93,27.8725,27.8917,89971.0
2022-07-18 11:10:00,29.1,29.12,29.08,29.12,38021.0,27.9013,27.9204,27.8821,27.9204,38021.0
2022-07-18 11:15:00,29.12,29.15,29.1,29.14,50213.0,27.9204,27.9492,27.9013,27.9396,50213.0
2022-07-18 11:20:00,29.14,29.16,29.12,29.14,87438.0,27.9396,27.9588,27.9204,27.9396,87438.0
2022-07-18 11:25:00,29.15,29.15,29.11,29.12,34971.0,27.9492,27.9492,27.9109,27.9204,34971.0
2022-07-18 11:30:00,29.12,29.12,29.07,29.07,83963.0,27.9204,27.9204,27.8725,27.8725,83963.0
2022-07-18 11:35:00,29.08,29.11,29.07,29.09,110319.0,27.8821,27.9109,27.8725,27.8917,110319.0
2022-07-18 11:40:00,29.1,29.14,29.09,29.12,134243.0,27.9013,27.9396,27.8917,27.9204,134243.0
2022-07-18 11:45:00,29.13,29.18,29.12,29.18,103104.0,27.93,27.978,27.9204,27.978,103104.0
2022-07-18 11:50:00,29.18,29.24,29.16,29.24,80318.0,27.978,28.0355,27.9588,28.0355,80318.0
2022-07-18 11:55:00,29.23,29.25,29.23,29.24,74025.0,28.0259,28.0451,28.0259,28.0355,74025.0
2022-07-18 12:00:00,29.24,29.25,29.18,29.19,79105.0,28.0355,28.0451,27.978,27.9876,79105.0
2022-07-18 12:05:00,29.18,29.19,29.13,29.16,128762.0,27.978,27.9876,27.93,27.9588,128762.0
2022-07-18 12:10:00,29.16,29.2,29.15,29.19,57827.0,27.9588,27.9971,27.9492,27.9876,57827.0
2022-07-18 12:15:00,29.2,29.2,29.12,29.13,86399.0,27.9971,27.9971,27.9204,27.93,86399.0
2022-07-18 12:20:00,29.14,29.16,29.13,29.15,143105.0,27.9396,27.9588,27.93,27.9492,143105.0
2022-07-18 12:25:00,29.15,29.15,29.12,29.12,20339.0,27.9492,27.9492,27.9204,27.9204,20339.0
2022-07-18 12:30:00,29.12,29.16,29.12,29.15,71135.0,27.9204,27.9588,27.9204,27.9492,71135.0
2022-07-18 12:35:00,29.15,29.18,29.14,29.18,33900.0,27.9492,27.978,27.9396,27.978,33900.0
2022-07-18 12:40:00,29.18,29.19,29.16,29.17,45167.0,27.978,27.9876,27.9588,27.9684,45167.0
2022-07-18 12:45:00,29.17,29.17,29.14,29.16,37741.0,27.9684,27.9684,27.9396,27.9588,37741.0
2022-07-18 12:50:00,29.16,29.16,29.14,29.16,34521.0,27.9588,27.9588,27.9396,27.9588,34521.0
2022-07-18 12:55:00,29.16,29.16,29.12,29.14,38894.0,27.9588,27.9588,27.9204,27.9396,38894.0
2022-07-18 13:00:00,29.15,29.16,29.14,29.16,36153.0,27.9492,27.9588,27.9396,27.9588,36153.0
2022-07-18 13:05:00,29.16,29.17,29.14,29.16,51324.0,27.9588,27.9684,27.9396,27.9588,51324.0
2022-07-18 13:10:00,29.16,29.19,29.15,29.16,42054.0,27.9588,27.9876,27.9492,27.9588,42054.0
2022-07-18 13:15:00,29.17,29.17,29.13,29.15,49109.0,27.9684,27.9684,27.93,27.9492,49109.0
2022-07-18 13:20:00,29.15,29.17,29.14,29.17,63571.0,27.9492,27.9684,27.9396,27.9684,63571.0
2022-07-18 13:25:00,29.17,29.21,29.15,29.21,56978.0,27.9684,28.0067,27.9492,28.0067,56978.0
2022-07-18 13:30:00,29.21,29.21,29.15,29.16,51909.0,28.0067,28.0067,27.9492,27.9588,51909.0
2022-07-18 13:35:00,29.15,29.17,29.11,29.14,49504.0,27.9492,27.9684,27.9109,27.9396,49504.0
2022-07-18 13:40:00,29.14,29.15,29.11,29.13,59041.0,27.9396,27.9492,27.9109,27.93,59041.0
2022-07-18 13:45:00,29.13,29.15,29.11,29.13,41009.0,27.93,27.9492,27.9109,27.93,41009.0
2022-07-18 13:50:00,29.13,29.17,29.13,29.16,51412.0,27.93,27.9684,27.93,27.9588,51412.0
2022-07-18 13:55:00,29.15,29.16,29.08,29.09,59170.0,27.9492,27.9588,27.8821,27.8917,59170.0
2022-07-18 14:00:00,29.09,29.12,29.07,29.1,87338.0,27.8917,27.9204,27.8725,27.9013,87338.0
2022-07-18 14:05:00,29.1,29.11,29.08,29.1,48427.0,27.9013,27.9109,27.8821,27.9013,48427.0
2022-07-18 14:10:00,29.1,29.14,29.09,29.13,149257.0,27.9013,27.9396,27.8917,27.93,149257.0
2022-07-18 14:15:00,29.13,29.16,29.1,29.11,83223.0,27.93,27.9588,27.9013,27.9109,83223.0
2022-07-18 14:20:00,29.11,29.11,29.07,29.08,58824.0,27.9109,27.9109,27.8725,27.8821,58824.0
2022-07-18 14:25:00,29.08,29.09,29.04,29.05,47780.0,27.8821,27.8917,27.8437,27.8533,47780.0
2022-07-18 14:30:00,29.05,29.07,29.04,29.07,54031.0,27.8533,27.8725,27.8437,27.8725,54031.0
2022-07-18 14:35:00,29.07,29.11,29.05,29.1,71778.0,27.8725,27.9109,27.8533,27.9013,71778.0
2022-07-18 14:40:00,29.1,29.1,29.04,29.05,62339.0,27.9013,27.9013,27.8437,27.8533,62339.0
2022-07-18 14:45:00,29.04,29.07,29.04,29.05,39757.0,27.8437,27.8725,27.8437,27.8533,39757.0
2022-07-18 14:50:00,29.05,29.05,28.99,29.02,108503.0,27.8533,27.8533,27.7958,27.8246,108503.0
2022-07-18 14:55:00,29.02,29.03,28.99,29.02,51061.0,27.8246,27.8341,27.7958,27.8246,51061.0
2022-07-18 15:00:00,29.01,29.04,29.0,29.02,73854.0,27.815,27.8437,27.8054,27.8246,73854.0
2022-07-18 15:05:00,29.03,29.06,29.02,29.05,41544.0,27.8341,27.8629,27.8246,27.8533,41544.0
2022-07-18 15:10:00,29.05,29.06,29.04,29.06,99672.0,27.8533,27.8629,27.8437,27.8629,99672.0
2022-07-18 15:15:00,29.06,29.09,29.06,29.09,62189.0,27.8629,27.8917,27.8629,27.8917,62189.0
2022-07-18 15:20:00,29.09,29.09,29.05,29.05,91075.0,27.8917,27.8917,27.8533,27.8533,91075.0
2022-07-18 15:25:00,29.05,29.06,29.02,29.03,107136.0,27.8533,27.8629,27.8246,27.8341,107136.0
2022-07-18 15:30:00,29.03,29.03,28.99,29.01,155138.0,27.8341,27.8341,27.7958,27.815,155138.0
2022-07-18 15:35:00,29.0,29.03,28.94,28.96,241044.0,27.8054,27.8341,27.7479,27.767,241044.0
2022-07-18 15:40:00,28.96,28.96,28.89,28.89,146016.0,27.767,27.767,27.6999,27.6999,146016.0
2022-07-18 15:45:00,28.89,28.89,28.82,28.82,226354.0,27.6999,27.6999,27.6328,27.6328,226354.0
2022-07-18 15:50:00,28.83,28.91,28.81,28.89,523564.0,27.6424,27.7191,27.6232,27.6999,523564.0
2022-07-18 15:55:00,28.9,28.9,28.8,28.81,1245140.0,27.7095,27.7095,27.6136,27.6232,1245140.0
2022-07-19 09:30:00,29.18,29.32,29.09,29.3,222739.0,27.978,28.1122,27.8917,28.093,222739.0
2022-07-19 09:35:00,29.3,29.36,29.17,29.28,184671.0,28.093,28.1506,27.9684,28.0738,184671.0
2022-07-19 09:40:00,29.28,29.33,29.23,29.3,122263.0,28.0738,28.1218,28.0259,28.093,122263.0
2022-07-19 09:45:00,29.29,29.36,29.27,29.32,123647.0,28.0834,28.1506,28.0643,28.1122,123647.0
2022-07-19 09:50:00,29.33,29.37,29.25,29.27,83471.0,28.1218,28.1601,28.0451,28.0643,83471.0
2022-07-19 09:55:00,29.27,29.33,29.26,29.32,124487.0,28.0643,28.1218,28.0547,28.1122,124487.0
2022-07-19 10:00:00,29.32,29.42,29.31,29.38,126143.0,28.1122,28.2081,28.1026,28.1697,126143.0
2022-07-19 10:05:00,29.38,29.4,29.33,29.34,77498.0,28.1697,28.1889,28.1218,28.1314,77498.0
2022-07-19 10:10:00,29.34,29.47,29.34,29.43,159980.0,28.1314,28.256,28.1314,28.2177,159980.0
2022-07-19 10:15:00,29.42,29.45,29.4,29.43,102000.0,28.2081,28.2368,28.1889,28.2177,102000.0
2022-07-19 10:20:00,29.42,29.47,29.42,29.45,128257.0,28.2081,28.256,28.2081,28.2368,128257.0
2022-07-19 10:25:00,29.45,29.49,29.43,29.46,96257.0,28.2368,28.2752,28.2177,28.2464,96257.0
2022-07-19 10:30:00,29.46,29.51,29.46,29.46,93971.0,28.2464,28.2944,28.2464,28.2464,93971.0
2022-07-19 10:35:00,29.46,29.49,29.44,29.46,115975.0,28.2464,28.2752,28.2273,28.2464,115975.0
2022-07-19 10:40:00,29.46,29.48,29.44,29.46,91969.0,28.2464,28.2656,28.2273,28.2464,91969.0
2022-07-19 10:45:00,29.46,29.5,29.45,29.5,77666.0,28.2464,28.2848,28.2368,28.2848,77666.0
2022-07-19 10:50:00,29.5,29.52,29.48,29.5,75076.0,28.2848,28.304,28.2656,28.2848,75076.0
2022-07-19 10:55:00,29.5,29.53,29.48,29.52,197598.0,28.2848,28.3135,28.2656,28.304,197598.0
2022-07-19 11:00:00,29.51,29.56,29.51,29.55,87533.0,28.2944,28.3423,28.2944,28.3327,87533.0
2022-07-19 11:05:00,29.54,29.59,29.53,29.59,137925.0,28.3231,28.3711,28.3135,28.3711,137925.0
2022-07-19 11:10:00,29.59,29.6,29.55,29.55,110019.0,28.3711,28.3807,28.3327,28.3327,110019.0
2022-07-19 11:15:00,29.56,29.56,29.51,29.52,181289.0,28.3423,28.3423,28.2944,28.304,181289.0
2022-07-19 11:20:00,29.52,29.52,29.47,29.49,258683.0,28.304,28.304,28.256,28.2752,258683.0
2022-07-19 11:25:00,29.49,29.5,29.43,29.45,142428.0,28.2752,28.2848,28.2177,28.2368,142428.0
2022-07-19 11:30:00,29.45,29.52,29.44,29.52,156284.0,28.2368,28.304,28.2273,28.304,156284.0
2022-07-19 11:35:00,29.52,29.52,29.47,29.48,74109.0,28.304,28.304,28.256,28.2656,74109.0
2022-07-19 11:40:00,29.47,29.48,29.43,29.44,107381.0,28.256,28.2656,28.2177,28.2273,107381.0
2022-07-19 11:45:00,29.44,29.44,29.38,29.39,125607.0,28.2273,28.2273,28.1697,28.1793,125607.0
2022-07-19 11:50:00,29.39,29.42,29.37,29.4,265265.0,28.1793,28.2081,28.1601,28.1889,265265.0
2022-07-19 11:55:00,29.4,29.44,29.39,29.43,223131.0,28.1889,28.2273,28.1793,28.2177,223131.0
2022-07-19 12:00:00,29.43,29.44,29.37,29.37,93881.0,28.2177,28.2273,28.1601,28.1601,93881.0
2022-07-19 12:05:00,29.38,29.39,29.34,29.35,95487.0,28.1697,28.1793,28.1314,28.141,95487.0
2022-07-19 12:10:00,29.35,29.35,29.33,29.35,192723.0,28.141,28.141,28.1218,28.141,192723.0
2022-07-19 12:15:00,29.35,29.35,29.32,29.34,306289.0,28.141,28.141,28.1122,28.1314,306289.0
2022-07-19 12:20:00,29.33,29.39,29.33,29.38,158633.0,28.1218,28.1793,28.1218,28.1697,158633.0
2022-07-19 12:25:00,29.38,29.42,29.38,29.41,83431.0,28.1697,28.2081,28.1697,28.1985,83431.0
2022-07-19 12:30:00,29.41,29.46,29.4,29.46,63073.0,28.1985,28.2464,28.1889,28.2464,63073.0
2022-07-19 12:35:00,29.45,29.46,29.43,29.46,130844.0,28.2368,28.2464,28.2177,28.2464,130844.0
2022-07-19 12:40:00,29.46,29.51,29.45,29.51,75940.0,28.2464,28.2944,28.2368,28.2944,75940.0
2022-07-19 12:45:00,29.51,29.52,29.49,29.5,83378.0,28.2944,28.304,28.2752,28.2848,83378.0
2022-07-19 12:50:00,29.51,29.51,29.45,29.46,115350.0,28.2944,28.2944,28.2368,28.2464,115350.0
2022-07-19 12:55:00,29.46,29.46,29.43,29.44,74259.0,28.2464,28.2464,28.2177,28.2273,74259.0
2022-07-19 13:00:00,29.43,29.45,29.42,29.43,73193.0,28.2177,28.2368,28.2081,28.2177,73193.0
2022-07-19 13:05:00,29.43,29.44,29.42,29.44,109749.0,28.2177,28.2273,28.2081,28.2273,109749.0
2022-07-19 13:10:00,29.44,29.44,29.41,29.42,49023.0,28.2273,28.2273,28.1985,28.2081,49023.0
2022-07-19 13:15:00,29.42,29.42,29.38,29.39,98585.0,28.2081,28.2081,28.1697,28.1793,98585.0
2022-07-19 13:20:00,29.4,29.42,29.39,29.41,98344.0,28.1889,28.2081,28.1793,28.1985,98344.0
2022-07-19 13:25:00,29.41,29.41,29.4,29.41,27166.0,28.1985,28.1985,28.1889,28.1985,27166.0
2022-07-19 13:30:00,29.41,29.42,29.39,29.42,239970.0,28.1985,28.2081,28.1793,28.2081,239970.0
2022-07-19 13:35:00,29.43,29.47,29.4,29.46,93436.0,28.2177,28.256,28.1889,28.2464,93436.0
2022-07-19 13:40:00,29.46,29.48,29.44,29.46,102046.0,28.2464,28.2656,28.2273,28.2464,102046.0
2022-07-19 13:45:00,29.46,29.48,29.46,29.47,46123.0,28.2464,28.2656,28.2464,28.256,46123.0
2022-07-19 13:50:00,29.47,29.48,29.45,29.46,60754.0,28.256,28.2656,28.2368,28.2464,60754.0
2022-07-19 13:55:00,29.46,29.48,29.43,29.48,111210.0,28.2464,28.2656,28.2177,28.2656,111210.0
2022-07-19 14:00:00,29.48,29.52,29.47,29.52,62445.0,28.2656,28.304,28.256,28.304,62445.0
2022-07-19 14:05:00,29.52,29.54,29.5,29.53,137516.0,28.304,28.3231,28.2848,28.3135,137516.0
2022-07-19 14:10:00,29.52,29.58,29.52,29.58,77393.0,28.304,28.3615,28.304,28.3615,77393.0
2022-07-19 14:15:00,29.58,29.59,29.55,29.59,93045.0,28.3615,28.3711,28.3327,28.3711,93045.0
2022-07-19 14:20:00,29.59,29.61,29.57,29.61,77292.0,28.3711,28.3903,28.3519,28.3903,77292.0
2022-07-19 14:25:00,29.61,29.62,29.59,29.62,63171.0,28.3903,28.3998,28.3711,28.3998,63171.0
2022-07-19 14:30:00,29.62,29.65,29.61,29.63,197812.0,28.3998,28.4286,28.3903,28.4094,197812.0
2022-07-19 14:35:00,29.63,29.64,29.58,29.6,126800.0,28.4094,28.419,28.3615,28.3807,126800.0
2022-07-19 14:40:00,29.59,29.6,29.58,29.59,81113.0,28.3711,28.3807,28.3615,28.3711,81113.0
2022-07-19 14:45:00,29.59,29.6,29.55,29.58,105813.0,28.3711,28.3807,28.3327,28.3615,105813.0
2022-07-19 14:50:00,29.58,29.63,29.56,29.63,77988.0,28.3615,28.4094,28.3423,28.4094,77988.0
2022-07-19 14:55:00,29.63,29.63,29.58,29.59,96232.0,28.4094,28.4094,28.3615,28.3711,96232.0
2022-07-19 15:00:00,29.59,29.59,29.54,29.55,198638.0,28.3711,28.3711,28.3231,28.3327,198638.0
2022-07-19 15:05:00,29.55,29.62,29.54,29.62,219422.0,28.3327,28.3998,28.3231,28.3998,219422.0
2022-07-19 15:10:00,29.62,29.62,29.57,29.58,150026.0,28.3998,28.3998,28.3519,28.3615,150026.0
2022-07-19 15:15:00,29.58,29.59,29.55,29.58,163405.0,28.3615,28.3711,28.3327,28.3615,163405.0
2022-07-19 15:20:00,29.58,29.58,29.54,29.55,152534.0,28.3615,28.3615,28.3231,28.3327,152534.0
2022-07-19 15:25:00,29.55,29.6,29.54,29.6,421697.0,28.3327,28.3807,28.3231,28.3807,421697.0
2022-07-19 15:30:00,29.6,29.63,29.58,29.6,240783.0,28.3807,28.4094,28.3615,28.3807,240783.0
2022-07-19 15:35:00,29.6,29.64,29.59,29.64,197731.0,28.3807,28.419,28.3711,28.419,197731.0
2022-07-19 15:40:00,29.64,29.71,29.63,29.69,261850.0,28.419,28.4861,28.4094,28.467,261850.0
2022-07-19 15:45:00,29.69,29.71,29.67,29.67,309938.0,28.467,28.4861,28.4478,28.4478,309938.0
2022-07-19 15:50:00,29.67,29.75,29.63,29.74,927991.0,28.4478,28.5245,28.4094,28.5149,927991.0
2022-07-19 15:55:00,29.74,29.77,29.7,29.72,1282659.0,28.5149,28.5437,28.4765,28.4957,1282659.0
2022-07-20 09:30:00,29.5,29.56,29.42,29.53,227130.0,28.2848,28.3423,28.2081,28.3135,227130.0
2022-07-20 09:35:00,29.54,29.57,29.46,29.48,74520.0,28.3231,28.3519,28.2464,28.2656,74520.0
2022-07-20 09:40:00,29.48,29.53,29.43,29.48,99931.0,28.2656,28.3135,28.2177,28.2656,99931.0
2022-07-20 09:45:00,29.49,29.55,29.41,29.47,133033.0,28.2752,28.3327,28.1985,28.256,133033.0
2022-07-20 09:50:00,29.47,29.52,29.42,29.46,126349.0,28.256,28.304,28.2081,28.2464,126349.0
2022-07-20 09:55:00,29.46,29.52,29.45,29.5,122725.0,28.2464,28.304,28.2368,28.2848,122725.0
2022-07-20 10:00:00,29.5,29.54,29.45,29.54,152880.0,28.2848,28.3231,28.2368,28.3231,152880.0
2022-07-20 10:05:00,29.53,29.55,29.45,29.48,127493.0,28.3135,28.3327,28.2368,28.2656,127493.0
2022-07-20 10:10:00,29.49,29.52,29.44,29.45,132641.0,28.2752,28.304,28.2273,28.2368,132641.0
2022-07-20 10:15:00,29.45,29.48,29.38,29.42,103620.0,28.2368,28.2656,28.1697,28.2081,103620.0
2022-07-20 10:20:00,29.42,29.45,29.4,29.43,100871.0,28.2081,28.2368,28.1889,28.2177,100871.0
2022-07-20 10:25:00,29.43,29.52,29.43,29.49,116680.0,28.2177,28.304,28.2177,28.2752,116680.0
2022-07-20 10:30:00,29.49,29.56,29.48,29.56,83629.0,28.2752,28.3423,28.2656,28.3423,83629.0
2022-07-20 10:35:00,29.56,29.62,29.54,29.59,84697.0,28.3423,28.3998,28.3231,28.3711,84697.0
2022-07-20 10:40:00,29.59,29.62,29.54,29.61,95397.0,28.3711,28.3998,28.3231,28.3903,95397.0
2022-07-20 10:45:00,29.61,29.66,29.59,29.65,77111.0,28.3903,28.4382,28.3711,28.4286,77111.0
2022-07-20 10:50:00,29.64,29.7,29.62,29.67,82259.0,28.419,28.4765,28.3998,28.4478,82259.0
2022-07-20 10:55:00,29.67,29.72,29.66,29.72,66674.0,28.4478,28.4957,28.4382,28.4957,66674.0
2022-07-20 11:00:00,29.72,29.73,29.61,29.62,129024.0,28.4957,28.5053,28.3903,28.3998,129024.0
2022-07-20 11:05:00,29.62,29.66,29.61,29.66,68543.0,28.3998,28.4382,28.3903,28.4382,68543.0
2022-07-20 11:10:00,29.66,29.67,29.62,29.63,58960.0,28.4382,28.4478,28.3998,28.4094,58960.0
2022-07-20 11:15:00,29.63,29.67,29.61,29.62,95011.0,28.4094,28.4478,28.3903,28.3998,95011.0
2022-07-20 11:20:00,29.62,29.62,29.54,29.61,57006.0,28.3998,28.3998,28.3231,28.3903,57006.0
2022-07-20 11:25:00,29.6,29.64,29.59,29.62,71167.0,28.3807,28.419,28.3711,28.3998,71167.0
2022-07-20 11:30:00,29.62,29.68,29.61,29.67,60533.0,28.3998,28.4574,28.3903,28.4478,60533.0
2022-07-20 11:35:00,29.66,29.67,29.58,29.6,69505.0,28.4382,28.4478,28.3615,28.3807,69505.0
2022-07-20 11:40:00,29.59,29.64,29.59,29.64,75379.0,28.3711,28.419,28.3711,28.419,75379.0
2022-07-20 11:45:00,29.64,29.66,29.63,29.65,106761.0,28.419,28.4382,28.4094,28.4286,106761.0
2022-07-20 11:50:00,29.65,29.7,29.63,29.7,78562.0,28.4286,28.4765,28.4094,28.4765,78562.0
2022-07-20 11:55:00,29.69,29.69,29.66,29.67,76837.0,28.467,28.467,28.4382,28.4478,76837.0
2022-07-20 12:00:00,29.67,29.68,29.65,29.66,47514.0,28.4478,28.4574,28.4286,28.4382,47514.0
2022-07-20 12:05:00,29.66,29.7,29.63,29.7,79510.0,28.4382,28.4765,28.4094,28.4765,79510.0
2022-07-20 12:10:00,29.7,29.7,29.66,29.68,59015.0,28.4765,28.4765,28.4382,28.4574,59015.0
2022-07-20 12:15:00,29.68,29.68,29.62,29.66,73680.0,28.4574,28.4574,28.3998,28.4382,73680.0
2022-07-20 12:20:00,29.66,29.67,29.63,29.67,69620.0,28.4382,28.4478,28.4094,28.4478,69620.0
2022-07-20 12:25:00,29.67,29.67,29.6,29.61,45854.0,28.4478,28.4478,28.3807,28.3903,45854.0
2022-07-20 12:30:00,29.61,29.66,29.6,29.66,38464.0,28.3903,28.4382,28.3807,28.4382,38464.0
2022-07-20 12:35:00,29.66,29.68,29.65,29.67,51825.0,28.4382,28.4574,28.4286,28.4478,51825.0
2022-07-20 12:40:00,29.67,29.68,29.61,29.64,134398.0,28.4478,28.4574,28.3903,28.419,134398.0
2022-07-20 12:45:00,29.64,29.66,29.6,29.61,179474.0,28.419,28.4382,28.3807,28.3903,179474.0
2022-07-20 12:50:00,29.62,29.67,29.61,29.66,87126.0,28.3998,28.4478,28.3903,28.4382,87126.0
2022-07-20 12:55:00,29.66,29.7,29.64,29.66,90465.0,28.4382,28.4765,28.419,28.4382,90465.0
2022-07-20 13:00:00,29.65,29.66,29.52,29.53,103659.0,28.4286,28.4382,28.304,28.3135,103659.0
2022-07-20 13:05:00,29.53,29.55,29.49,29.53,75262.0,28.3135,28.3327,28.2752,28.3135,75262.0
2022-07-20 13:10:00,29.52,29.52,29.45,29.47,66556.0,28.304,28.304,28.2368,28.256,66556.0
2022-07-20 13:15:00,29.46,29.48,29.45,29.48,51913.0,28.2464,28.2656,28.2368,28.2656,51913.0
2022-07-20 13:20:00,29.49,29.53,29.47,29.53,81301.0,28.2752,28.3135,28.256,28.3135,81301.0
2022-07-20 13:25:00,29.53,29.62,29.52,29.62,64463.0,28.3135,28.3998,28.304,28.3998,64463.0
2022-07-20 13:30:00,29.62,29.66,29.6,29.63,77737.0,28.3998,28.4382,28.3807,28.4094,77737.0
2022-07-20 13:35:00,29.64,29.64,29.56,29.6,54947.0,28.419,28.419,28.3423,28.3807,54947.0
2022-07-20 13:40:00,29.6,29.62,29.58,29.62,42742.0,28.3807,28.3998,28.3615,28.3998,42742.0
2022-07-20 13:45:00,29.62,29.63,29.58,29.59,71085.0,28.3998,28.4094,28.3615,28.3711,71085.0
2022-07-20 13:50:00,29.59,29.62,29.58,29.61,39470.0,28.3711,28.3998,28.3615,28.3903,39470.0
2022-07-20 13:55:00,29.61,29.62,29.52,29.55,109997.0,28.3903,28.3998,28.304,28.3327,109997.0
2022-07-20 14:00:00,29.56,29.6,29.53,29.55,113791.0,28.3423,28.3807,28.3135,28.3327,113791.0
2022-07-20 14:05:00,29.56,29.56,29.54,29.55,621580.0,28.3423,28.3423,28.3231,28.3327,621580.0
2022-07-20 14:10:00,29.55,29.56,29.47,29.51,307089.0,28.3327,28.3423,28.256,28.2944,307089.0
2022-07-20 14:15:00,29.5,29.52,29.47,29.52,195814.0,28.2848,28.304,28.256,28.304,195814.0
2022-07-20 14:20:00,29.52,29.56,29.51,29.55,138137.0,28.304,28.3423,28.2944,28.3327,138137.0
2022-07-20 14:25:00,29.55,29.59,29.55,29.58,377293.0,28.3327,28.3711,28.3327,28.3615,377293.0
2022-07-20 14:30:00,29.58,29.65,29.56,29.65,217351.0,28.3615,28.4286,28.3423,28.4286,217351.0
2022-07-20 14:35:00,29.64,29.68,29.63,29.65,164653.0,28.419,28.4574,28.4094,28.4286,164653.0
2022-07-20 14:40:00,29.66,29.7,29.64,29.7,83355.0,28.4382,28.4765,28.419,28.4765,83355.0
2022-07-20 14:45:00,29.7,29.71,29.67,29.69,108004.0,28.4765,28.4861,28.4478,28.467,108004.0
2022-07-20 14:50:00,29.69,29.71,29.64,29.65,107959.0,28.467,28.4861,28.419,28.4286,107959.0
2022-07-20 14:55:00,29.64,29.67,29.62,29.66,228083.0,28.419,28.4478,28.3998,28.4382,228083.0
2022-07-20 15:00:00,29.66,29.69,29.65,29.69,87726.0,28.4382,28.467,28.4286,28.467,87726.0
2022-07-20 15:05:00,29.69,29.74,29.68,29.73,165063.0,28.467,28.5149,28.4574,28.5053,165063.0
2022-07-20 15:10:00,29.72,29.77,29.72,29.75,167588.0,28.4957,28.5437,28.4957,28.5245,167588.0
2022-07-20 15:15:00,29.76,29.83,29.75,29.79,312854.0,28.5341,28.6012,28.5245,28.5628,312854.0
2022-07-20 15:20:00,29.79,29.79,29.74,29.76,194696.0,28.5628,28.5628,28.5149,28.5341,194696.0
2022-07-20 15:25:00,29.76,29.79,29.75,29.79,215717.0,28.5341,28.5628,28.5245,28.5628,215717.0
2022-07-20 15:30:00,29.79,29.79,29.75,29.78,534953.0,28.5628,28.5628,28.5245,28.5533,534953.0
2022-07-20 15:35:00,29.77,29.8,29.76,29.79,217148.0,28.5437,28.5724,28.5341,28.5628,217148.0
2022-07-20 15:40:00,29.78,29.8,29.77,29.78,246641.0,28.5533,28.5724,28.5437,28.5533,246641.0
2022-07-20 15:45:00,29.78,29.78,29.74,29.76,263070.0,28.5533,28.5533,28.5149,28.5341,263070.0
2022-07-20 15:50:00,29.76,29.79,29.69,29.7,673811.0,28.5341,28.5628,28.467,28.4765,673811.0
2022-07-20 15:55:00,29.7,29.77,29.68,29.7,1121407.0,28.4765,28.5437,28.4574,28.4765,1121407.0
2022-07-21 09:30:00,30.22,31.25,30.07,30.75,1336897.0,28.9751,29.9627,28.8313,29.4833,1336897.0
2022-07-21 09:35:00,30.75,31.06,30.62,30.9,773934.0,29.4833,29.7805,29.3586,29.6271,773934.0
2022-07-21 09:40:00,30.89,30.9,30.51,30.76,470097.0,29.6175,29.6271,29.2532,29.4929,470097.0
2022-07-21 09:45:00,30.76,30.95,30.73,30.9,436798.0,29.4929,29.6751,29.4641,29.6271,436798.0
2022-07-21 09:50:00,30.9,31.22,30.88,31.2,427946.0,29.6271,29.9339,29.6079,29.9148,427946.0
2022-07-21 09:55:00,31.21,31.21,30.9,30.92,376686.0,29.9243,29.9243,29.6271,29.6463,376686.0
2022-07-21 10:00:00,30.92,30.96,30.64,30.65,301648.0,29.6463,29.6846,29.3778,29.3874,301648.0
2022-07-21 10:05:00,30.65,30.7,30.57,30.57,243581.0,29.3874,29.4354,29.3107,29.3107,243581.0
2022-07-21 10:10:00,30.58,30.73,30.54,30.58,274376.0,29.3203,29.4641,29.2819,29.3203,274376.0
2022-07-21 10:15:00,30.59,30.89,30.54,30.84,613085.0,29.3299,29.6175,29.2819,29.5696,613085.0
2022-07-21 10:20:00,30.85,30.94,30.79,30.86,559131.0,29.5792,29.6655,29.5216,29.5888,559131.0
2022-07-21 10:25:00,30.86,30.9,30.8,30.86,345538.0,29.5888,29.6271,29.5312,29.5888,345538.0
2022-07-21 10:30:00,30.86,30.89,30.77,30.8,221965.0,29.5888,29.6175,29.5025,29.5312,221965.0
2022-07-21 10:35:00,30.8,30.92,30.74,30.88,198292.0,29.5312,29.6463,29.4737,29.6079,198292.0
2022-07-21 10:40:00,30.88,30.94,30.79,30.94,167989.0,29.6079,29.6655,29.5216,29.6655,167989.0
2022-07-21 10:45:00,30.94,30.97,30.87,30.93,211700.0,29.6655,29.6942,29.5983,29.6559,211700.0
2022-07-21 10:50:00,30.93,31.02,30.9,31.01,293029.0,29.6559,29.7422,29.6271,29.7326,293029.0
2022-07-21 10:55:00,31.02,31.07,30.98,31.05,207331.0,29.7422,29.7901,29.7038,29.7709,207331.0
2022-07-21 11:00:00,31.05,31.11,31.0,31.08,236560.0,29.7709,29.8285,29.723,29.7997,236560.0
2022-07-21 11:05:00,31.08,31.11,31.05,31.09,233970.0,29.7997,29.8285,29.7709,29.8093,233970.0
2022-07-21 11:10:00,31.09,31.11,31.02,31.03,183631.0,29.8093,29.8285,29.7422,29.7518,183631.0
2022-07-21 11:15:00,31.03,31.08,30.98,31.08,147283.0,29.7518,29.7997,29.7038,29.7997,147283.0
2022-07-21 11:20:00,31.08,31.08,30.97,31.0,153733.0,29.7997,29.7997,29.6942,29.723,153733.0
2022-07-21 11:25:00,31.0,31.03,30.96,31.01,158223.0,29.723,29.7518,29.6846,29.7326,158223.0
2022-07-21 11:30:00,31.01,31.04,30.94,31.02,141732.0,29.7326,29.7613,29.6655,29.7422,141732.0
2022-07-21 11:35:00,31.02,31.06,30.98,31.04,169688.0,29.7422,29.7805,29.7038,29.7613,169688.0
2022-07-21 11:40:00,31.04,31.1,31.03,31.07,154447.0,29.7613,29.8189,29.7518,29.7901,154447.0
2022-07-21 11:45:00,31.07,31.13,31.05,31.05,139751.0,29.7901,29.8476,29.7709,29.7709,139751.0
2022-07-21 11:50:00,31.05,31.06,31.01,31.04,131717.0,29.7709,29.7805,29.7326,29.7613,131717.0
2022-07-21 11:55:00,31.04,31.04,31.0,31.01,102899.0,29.7613,29.7613,29.723,29.7326,102899.0
2022-07-21 12:00:00,31.0,31.09,30.99,31.05,144816.0,29.723,29.8093,29.7134,29.7709,144816.0
2022-07-21 12:05:00,31.04,31.07,31.01,31.05,118065.0,29.7613,29.7901,29.7326,29.7709,118065.0
2022-07-21 12:10:00,31.05,31.06,30.91,30.94,159349.0,29.7709,29.7805,29.6367,29.6655,159349.0
2022-07-21 12:15:00,30.94,30.97,30.89,30.96,89233.0,29.6655,29.6942,29.6175,29.6846,89233.0
2022-07-21 12:20:00,30.96,30.96,30.86,30.9,92121.0,29.6846,29.6846,29.5888,29.6271,92121.0
2022-07-21 12:25:00,30.89,30.94,30.85,30.91,89658.0,29.6175,29.6655,29.5792,29.6367,89658.0
2022-07-21 12:30:00,30.91,30.95,30.9,30.93,75020.0,29.6367,29.6751,29.6271,29.6559,75020.0
2022-07-21 12:35:00,30.93,30.94,30.89,30.92,67759.0,29.6559,29.6655,29.6175,29.6463,67759.0
2022-07-21 12:40:00,30.92,30.92,30.89,30.91,89156.0,29.6463,29.6463,29.6175,29.6367,89156.0
2022-07-21 12:45:00,30.91,30.91,30.88,30.91,77331.0,29.6367,29.6367,29.6079,29.6367,77331.0
2022-07-21 12:50:00,30.91,30.94,30.9,30.93,98949.0,29.6367,29.6655,29.6271,29.6559,98949.0
2022-07-21 12:55:00,30.93,30.93,30.89,30.91,100497.0,29.6559,29.6559,29.6175,29.6367,100497.0
2022-07-21 13:00:00,30.91,30.93,30.84,30.85,116485.0,29.6367,29.6559,29.5696,29.5792,116485.0
2022-07-21 13:05:00,30.85,30.86,30.81,30.86,84233.0,29.5792,29.5888,29.5408,29.5888,84233.0
2022-07-21 13:10:00,30.86,30.9,30.81,30.83,127765.0,29.5888,29.6271,29.5408,29.56,127765.0
2022-07-21 13:15:00,30.83,30.86,30.81,30.82,93663.0,29.56,29.5888,29.5408,29.5504,93663.0
2022-07-21 13:20:00,30.82,30.87,30.78,30.79,122394.0,29.5504,29.5983,29.5121,29.5216,122394.0
2022-07-21 13:25:00,30.79,30.79,30.73,30.78,87069.0,29.5216,29.5216,29.4641,29.5121,87069.0
2022-07-21 13:30:00,30.78,30.79,30.64,30.66,130021.0,29.5121,29.5216,29.3778,29.397,130021.0
2022-07-21 13:35:00,30.66,30.71,30.64,30.7,94181.0,29.397,29.4449,29.3778,29.4354,94181.0
2022-07-21 13:40:00,30.7,30.77,30.69,30.75,116496.0,29.4354,29.5025,29.4258,29.4833,116496.0
2022-07-21 13:45:00,30.75,30.75,30.7,30.71,126661.0,29.4833,29.4833,29.4354,29.4449,126661.0
2022-07-21 13:50:00,30.71,30.72,30.68,30.69,89467.0,29.4449,29.4545,29.4162,29.4258,89467.0
2022-07-21 13:55:00,30.7,30.74,30.69,30.73,104518.0,29.4354,29.4737,29.4258,29.4641,104518.0
2022-07-21 14:00:00,30.73,30.84,30.72,30.81,175938.0,29.4641,29.5696,29.4545,29.5408,175938.0
2022-07-21 14:05:00,30.8,30.81,30.75,30.76,138313.0,29.5312,29.5408,29.4833,29.4929,138313.0
2022-07-21 14:10:00,30.76,30.77,30.7,30.73,126084.0,29.4929,29.5025,29.4354,29.4641,126084.0
2022-07-21 14:15:00,30.73,30.74,30.67,30.7,88430.0,29.4641,29.4737,29.4066,29.4354,88430.0
2022-07-21 14:20:00,30.7,30.72,30.67,30.69,94404.0,29.4354,29.4545,29.4066,29.4258,94404.0
2022-07-21 14:25:00,30.69,30.69,30.63,30.63,122702.0,29.4258,29.4258,29.3682,29.3682,122702.0
2022-07-21 14:30:00,30.63,30.64,30.56,30.56,212686.0,29.3682,29.3778,29.3011,29.3011,212686.0
2022-07-21 14:35:00,30.57,30.63,30.55,30.63,209703.0,29.3107,29.3682,29.2915,29.3682,209703.0
2022-07-21 14:40:00,30.63,30.64,30.55,30.57,204314.0,29.3682,29.3778,29.2915,29.3107,204314.0
2022-07-21 14:45:00,30.57,30.57,30.49,30.54,175978.0,29.3107,29.3107,29.234,29.2819,175978.0
2022-07-21 14:50:00,30.54,30.56,30.5,30.53,154374.0,29.2819,29.3011,29.2436,29.2724,154374.0
2022-07-21 14:55:00,30.53,30.6,30.52,30.6,124303.0,29.2724,29.3395,29.2628,29.3395,124303.0
2022-07-21 15:00:00,30.59,30.66,30.59,30.66,188480.0,29.3299,29.397,29.3299,29.397,188480.0
2022-07-21 15:05:00,30.66,30.73,30.65,30.73,205142.0,29.397,29.4641,29.3874,29.4641,205142.0
2022-07-21 15:10:00,30.73,30.75,30.7,30.74,206431.0,29.4641,29.4833,29.4354,29.4737,206431.0
2022-07-21 15:15:00,30.73,30.75,30.72,30.75,174655.0,29.4641,29.4833,29.4545,29.4833,174655.0
2022-07-21 15:20:00,30.75,30.76,30.72,30.75,161708.0,29.4833,29.4929,29.4545,29.4833,161708.0
2022-07-21 15:25:00,30.75,30.79,30.73,30.75,265580.0,29.4833,29.5216,29.4641,29.4833,265580.0
2022-07-21 15:30:00,30.75,30.75,30.64,30.67,359488.0,29.4833,29.4833,29.3778,29.4066,359488.0
2022-07-21 15:35:00,30.67,30.7,30.64,30.68,388513.0,29.4066,29.4354,29.3778,29.4162,388513.0
2022-07-21 15:40:00,30.69,30.8,30.68,30.79,482332.0,29.4258,29.5312,29.4162,29.5216,482332.0
2022-07-21 15:45:00,30.79,30.9,30.77,30.88,764672.0,29.5216,29.6271,29.5025,29.6079,764672.0
2022-07-21 15:50:00,30.88,30.98,30.84,30.98,1152418.0,29.6079,29.7038,29.5696,29.7038,1152418.0
2022-07-21 15:55:00,30.98,31.02,30.93,31.0,2161601.0,29.7038,29.7422,29.6559,29.723,2161601.0
2022-07-22 09:30:00,30.83,31.06,30.81,31.0,686955.0,29.56,29.7805,29.5408,29.723,686955.0
2022-07-22 09:35:00,31.0,31.16,30.97,31.14,273596.0,29.723,29.8764,29.6942,29.8572,273596.0
2022-07-22 09:40:00,31.14,31.14,31.03,31.11,179778.0,29.8572,29.8572,29.7518,29.8285,179778.0
2022-07-22 09:45:00,31.11,31.14,31.02,31.11,362330.0,29.8285,29.8572,29.7422,29.8285,362330.0
2022-07-22 09:50:00,31.12,31.25,31.09,31.22,397743.0,29.8381,29.9627,29.8093,29.9339,397743.0
2022-07-22 09:55:00,31.21,31.3,31.2,31.26,1011149.0,29.9243,30.0106,29.9148,29.9723,1011149.0
2022-07-22 10:00:00,31.26,31.33,31.21,31.33,543614.0,29.9723,30.0394,29.9243,30.0394,543614.0
2022-07-22 10:05:00,31.33,31.55,31.29,31.53,921577.0,30.0394,30.2503,30.001,30.2312,921577.0
2022-07-22 10:10:00,31.53,31.61,31.42,31.57,643907.0,30.2312,30.3079,30.1257,30.2695,643907.0
2022-07-22 10:15:00,31.57,31.57,31.49,31.52,451023.0,30.2695,30.2695,30.1928,30.2216,451023.0
2022-07-22 10:20:00,31.52,31.57,31.49,31.55,299930.0,30.2216,30.2695,30.1928,30.2503,299930.0
2022-07-22 10:25:00,31.55,31.63,31.54,31.58,284682.0,30.2503,30.327,30.2408,30.2791,284682.0
2022-07-22 10:30:00,31.58,31.59,31.49,31.51,288610.0,30.2791,30.2887,30.1928,30.212,288610.0
2022-07-22 10:35:00,31.51,31.58,31.49,31.58,378223.0,30.212,30.2791,30.1928,30.2791,378223.0
2022-07-22 10:40:00,31.58,31.61,31.49,31.55,316460.0,30.2791,30.3079,30.1928,30.2503,316460.0
2022-07-22 10:45:00,31.55,31.63,31.54,31.61,240133.0,30.2503,30.327,30.2408,30.3079,240133.0
2022-07-22 10:50:00,31.6,31.62,31.52,31.53,188548.0,30.2983,30.3175,30.2216,30.2312,188548.0
2022-07-22 10:55:00,31.53,31.56,31.5,31.56,201921.0,30.2312,30.2599,30.2024,30.2599,201921.0
2022-07-22 11:00:00,31.56,31.58,31.5,31.5,603394.0,30.2599,30.2791,30.2024,30.2024,603394.0
2022-07-22 11:05:00,31.51,31.51,31.37,31.37,469482.0,30.212,30.212,30.0778,30.0778,469482.0
2022-07-22 11:10:00,31.37,31.47,31.36,31.39,152239.0,30.0778,30.1736,30.0682,30.0969,152239.0
2022-07-22 11:15:00,31.39,31.39,31.27,31.29,77416.0,30.0969,30.0969,29.9819,30.001,77416.0
2022-07-22 11:20:00,31.29,31.29,31.12,31.14,162687.0,30.001,30.001,29.8381,29.8572,162687.0
2022-07-22 11:25:00,31.14,31.21,31.13,31.18,191749.0,29.8572,29.9243,29.8476,29.8956,191749.0
2022-07-22 11:30:00,31.18,31.21,31.1,31.11,175509.0,29.8956,29.9243,29.8189,29.8285,175509.0
2022-07-22 11:35:00,31.11,31.16,31.04,31.15,171120.0,29.8285,29.8764,29.7613,29.8668,171120.0
2022-07-22 11:40:00,31.15,31.18,31.08,31.14,89892.0,29.8668,29.8956,29.7997,29.8572,89892.0
2022-07-22 11:45:00,31.13,31.17,31.13,31.15,164709.0,29.8476,29.886,29.8476,29.8668,164709.0
2022-07-22 11:50:00,31.16,31.2,31.15,31.2,111738.0,29.8764,29.9148,29.8668,29.9148,111738.0
2022-07-22 11:55:00,31.2,31.2,31.16,31.19,98694.0,29.9148,29.9148,29.8764,29.9052,98694.0
2022-07-22 12:00:00,31.19,31.23,31.19,31.22,113022.0,29.9052,29.9435,29.9052,29.9339,113022.0
2022-07-22 12:05:00,31.22,31.23,31.13,31.16,305933.0,29.9339,29.9435,29.8476,29.8764,305933.0
2022-07-22 12:10:00,31.17,31.17,31.07,31.13,125247.0,29.886,29.886,29.7901,29.8476,125247.0
2022-07-22 12:15:00,31.13,31.17,31.12,31.13,71113.0,29.8476,29.886,29.8381,29.8476,71113.0
2022-07-22 12:20:00,31.14,31.14,31.1,31.12,68971.0,29.8572,29.8572,29.8189,29.8381,68971.0
2022-07-22 12:25:00,31.13,31.19,31.11,31.17,100545.0,29.8476,29.9052,29.8285,29.886,100545.0
2022-07-22 12:30:00,31.17,31.23,31.16,31.23,108152.0,29.886,29.9435,29.8764,29.9435,108152.0
2022-07-22 12:35:00,31.23,31.23,31.17,31.21,182135.0,29.9435,29.9435,29.886,29.9243,182135.0
2022-07-22 12:40:00,31.21,31.24,31.17,31.2,381789.0,29.9243,29.9531,29.886,29.9148,381789.0
2022-07-22 12:45:00,31.19,31.25,31.18,31.21,131801.0,29.9052,29.9627,29.8956,29.9243,131801.0
2022-07-22 12:50:00,31.21,31.26,31.2,31.24,73235.0,29.9243,29.9723,29.9148,29.9531,73235.0
2022-07-22 12:55:00,31.25,31.27,31.21,31.21,48591.0,29.9627,29.9819,29.9243,29.9243,48591.0
2022-07-22 13:00:00,31.21,31.21,31.11,31.12,55417.0,29.9243,29.9243,29.8285,29.8381,55417.0
2022-07-22 13:05:00,31.12,31.18,31.11,31.18,61146.0,29.8381,29.8956,29.8285,29.8956,61146.0
2022-07-22 13:10:00,31.18,31.18,31.11,31.11,45914.0,29.8956,29.8956,29.8285,29.8285,45914.0
2022-07-22 13:15:00,31.1,31.16,31.1,31.14,104898.0,29.8189,29.8764,29.8189,29.8572,104898.0
2022-07-22 13:20:00,31.14,31.15,31.11,31.14,68231.0,29.8572,29.8668,29.8285,29.8572,68231.0
2022-07-22 13:25:00,31.14,31.14,31.08,31.12,78035.0,29.8572,29.8572,29.7997,29.8381,78035.0
2022-07-22 13:30:00,31.11,31.11,31.03,31.03,67340.0,29.8285,29.8285,29.7518,29.7518,67340.0
2022-07-22 13:35:00,31.03,31.07,31.0,31.07,58605.0,29.7518,29.7901,29.723,29.7901,58605.0
2022-07-22 13:40:00,31.07,31.07,31.01,31.05,65220.0,29.7901,29.7901,29.7326,29.7709,65220.0
2022-07-22 13:45:00,31.05,31.06,31.02,31.02,60302.0,29.7709,29.7805,29.7422,29.7422,60302.0
2022-07-22 13:50:00,31.02,31.03,30.99,31.01,57710.0,29.7422,29.7518,29.7134,29.7326,57710.0
2022-07-22 13:55:00,31.0,31.06,30.99,31.04,99304.0,29.723,29.7805,29.7134,29.7613,99304.0
2022-07-22 14:00:00,31.05,31.05,30.97,30.98,149701.0,29.7709,29.7709,29.6942,29.7038,149701.0
2022-07-22 14:05:00,30.98,30.98,30.91,30.93,78526.0,29.7038,29.7038,29.6367,29.6559,78526.0
2022-07-22 14:10:00,30.93,30.95,30.92,30.95,43102.0,29.6559,29.6751,29.6463,29.6751,43102.0
2022-07-22 14:15:00,30.95,30.96,30.92,30.95,85924.0,29.6751,29.6846,29.6463,29.6751,85924.0
2022-07-22 14:20:00,30.95,30.95,30.92,30.92,44651.0,29.6751,29.6751,29.6463,29.6463,44651.0
2022-07-22 14:25:00,30.93,30.96,30.91,30.95,78455.0,29.6559,29.6846,29.6367,29.6751,78455.0
2022-07-22 14:30:00,30.96,31.0,30.92,30.96,151902.0,29.6846,29.723,29.6463,29.6846,151902.0
2022-07-22 14:35:00,30.95,30.98,30.93,30.95,77814.0,29.6751,29.7038,29.6559,29.6751,77814.0
2022-07-22 14:40:00,30.95,30.96,30.91,30.91,100750.0,29.6751,29.6846,29.6367,29.6367,100750.0
2022-07-22 14:45:00,30.91,30.92,30.88,30.91,69772.0,29.6367,29.6463,29.6079,29.6367,69772.0
2022-07-22 14:50:00,30.91,30.91,30.87,30.9,48636.0,29.6367,29.6367,29.5983,29.6271,48636.0
2022-07-22 14:55:00,30.91,30.97,30.89,30.96,117603.0,29.6367,29.6942,29.6175,29.6846,117603.0
2022-07-22 15:00:00,30.96,30.97,30.93,30.95,146833.0,29.6846,29.6942,29.6559,29.6751,146833.0
2022-07-22 15:05:00,30.95,30.96,30.9,30.91,109257.0,29.6751,29.6846,29.6271,29.6367,109257.0
2022-07-22 15:10:00,30.91,30.95,30.88,30.95,97173.0,29.6367,29.6751,29.6079,29.6751,97173.0
2022-07-22 15:15:00,30.95,30.96,30.87,30.9,109482.0,29.6751,29.6846,29.5983,29.6271,109482.0
2022-07-22 15:20:00,30.9,30.95,30.88,30.95,99286.0,29.6271,29.6751,29.6079,29.6751,99286.0
2022-07-22 15:25:00,30.95,30.96,30.88,30.91,279925.0,29.6751,29.6846,29.6079,29.6367,279925.0
2022-07-22 15:30:00,30.91,30.96,30.88,30.92,225891.0,29.6367,29.6846,29.6079,29.6463,225891.0
2022-07-22 15:35:00,30.92,30.94,30.89,30.93,165400.0,29.6463,29.6655,29.6175,29.6559,165400.0
2022-07-22 15:40:00,30.94,30.96,30.91,30.93,373790.0,29.6655,29.6846,29.6367,29.6559,373790.0
2022-07-22 15:45:00,30.93,30.93,30.85,30.87,215050.0,29.6559,29.6559,29.5792,29.5983,215050.0
2022-07-22 15:50:00,30.87,30.91,30.84,30.87,453528.0,29.5983,29.6367,29.5696,29.5983,453528.0
2022-07-22 15:55:00,30.86,30.91,30.84,30.89,1289415.0,29.5888,29.6367,29.5696,29.6175,1289415.0
2022-07-25 09:30:00,30.95,31.09,30.82,30.83,218897.0,29.6751,29.8093,29.5504,29.56,218897.0
2022-07-25 09:35:00,30.82,30.98,30.82,30.89,152496.0,29.5504,29.7038,29.5504,29.6175,152496.0
2022-07-25 09:40:00,30.89,30.98,30.86,30.94,105465.0,29.6175,29.7038,29.5888,29.6655,105465.0
2022-07-25 09:45:00,30.94,31.01,30.88,30.95,140334.0,29.6655,29.7326,29.6079,29.6751,140334.0
2022-07-25 09:50:00,30.95,31.06,30.94,31.02,200760.0,29.6751,29.7805,29.6655,29.7422,200760.0
2022-07-25 09:55:00,31.02,31.04,30.99,31.04,343619.0,29.7422,29.7613,29.7134,29.7613,343619.0
2022-07-25 10:00:00,31.05,31.06,30.99,31.06,73601.0,29.7709,29.7805,29.7134,29.7805,73601.0
2022-07-25 10:05:00,31.06,31.07,30.97,31.06,132711.0,29.7805,29.7901,29.6942,29.7805,132711.0
2022-07-25 10:10:00,31.06,31.1,31.04,31.09,77930.0,29.7805,29.8189,29.7613,29.8093,77930.0
2022-07-25 10:15:00,31.09,31.12,31.0,31.02,120591.0,29.8093,29.8381,29.723,29.7422,120591.0
2022-07-25 10:20:00,31.01,31.08,31.01,31.08,50013.0,29.7326,29.7997,29.7326,29.7997,50013.0
2022-07-25 10:25:00,31.08,31.15,31.01,31.12,181398.0,29.7997,29.8668,29.7326,29.8381,181398.0
2022-07-25 10:30:00,31.12,31.13,31.07,31.11,73654.0,29.8381,29.8476,29.7901,29.8285,73654.0
2022-07-25 10:35:00,31.11,31.12,31.05,31.08,63030.0,29.8285,29.8381,29.7709,29.7997,63030.0
2022-07-25 10:40:00,31.08,31.16,31.06,31.16,70167.0,29.7997,29.8764,29.7805,29.8764,70167.0
2022-07-25 10:45:00,31.16,31.19,31.13,31.14,63877.0,29.8764,29.9052,29.8476,29.8572,63877.0
2022-07-25 10:50:00,31.15,31.17,31.13,31.15,39292.0,29.8668,29.886,29.8476,29.8668,39292.0
2022-07-25 10:55:00,31.16,31.2,31.14,31.18,56966.0,29.8764,29.9148,29.8572,29.8956,56966.0
2022-07-25 11:00:00,31.18,31.18,31.15,31.16,55678.0,29.8956,29.8956,29.8668,29.8764,55678.0
2022-07-25 11:05:00,31.15,31.23,31.15,31.23,43202.0,29.8668,29.9435,29.8668,29.9435,43202.0
2022-07-25 11:10:00,31.23,31.23,31.15,31.19,103126.0,29.9435,29.9435,29.8668,29.9052,103126.0
2022-07-25 11:15:00,31.19,31.22,31.15,31.21,52598.0,29.9052,29.9339,29.8668,29.9243,52598.0
2022-07-25 11:20:00,31.21,31.25,31.19,31.21,36412.0,29.9243,29.9627,29.9052,29.9243,36412.0
2022-07-25 11:25:00,31.21,31.27,31.17,31.26,42590.0,29.9243,29.9819,29.886,29.9723,42590.0
2022-07-25 11:30:00,31.27,31.3,31.24,31.3,45785.0,29.9819,30.0106,29.9531,30.0106,45785.0
2022-07-25 11:35:00,31.3,31.31,31.24,31.25,33938.0,30.0106,30.0202,29.9531,29.9627,33938.0
2022-07-25 11:40:00,31.25,31.28,31.23,31.27,35819.0,29.9627,29.9915,29.9435,29.9819,35819.0
2022-07-25 11:45:00,31.27,31.32,31.26,31.32,77903.0,29.9819,30.0298,29.9723,30.0298,77903.0
2022-07-25 11:50:00,31.31,31.36,31.3,31.33,78780.0,30.0202,30.0682,30.0106,30.0394,78780.0
2022-07-25 11:55:00,31.33,31.34,31.29,31.33,62938.0,30.0394,30.049,30.001,30.0394,62938.0
2022-07-25 12:00:00,31.33,31.34,31.29,31.3,67115.0,30.0394,30.049,30.001,30.0106,67115.0
2022-07-25 12:05:00,31.3,31.32,31.28,31.28,43545.0,30.0106,30.0298,29.9915,29.9915,43545.0
2022-07-25 12:10:00,31.27,31.31,31.26,31.28,110419.0,29.9819,30.0202,29.9723,29.9915,110419.0
2022-07-25 12:15:00,31.29,31.3,31.24,31.29,98203.0,30.001,30.0106,29.9531,30.001,98203.0
2022-07-25 12:20:00,31.28,31.31,31.26,31.3,88357.0,29.9915,30.0202,29.9723,30.0106,88357.0
2022-07-25 12:25:00,31.3,31.36,31.29,31.36,134149.0,30.0106,30.0682,30.001,30.0682,134149.0
2022-07-25 12:30:00,31.36,31.4,31.35,31.4,99642.0,30.0682,30.1065,30.0586,30.1065,99642.0
2022-07-25 12:35:00,31.4,31.4,31.35,31.35,57846.0,30.1065,30.1065,30.0586,30.0586,57846.0
2022-07-25 12:40:00,31.35,31.38,31.34,31.35,43888.0,30.0586,30.0873,30.049,30.0586,43888.0
2022-07-25 12:45:00,31.36,31.42,31.35,31.42,34837.0,30.0682,30.1257,30.0586,30.1257,34837.0
2022-07-25 12:50:00,31.42,31.42,31.38,31.38,44514.0,30.1257,30.1257,30.0873,30.0873,44514.0
2022-07-25 12:55:00,31.39,31.39,31.33,31.33,38183.0,30.0969,30.0969,30.0394,30.0394,38183.0
2022-07-25 13:00:00,31.33,31.36,31.33,31.36,36575.0,30.0394,30.0682,30.0394,30.0682,36575.0
2022-07-25 13:05:00,31.36,31.41,31.35,31.4,74797.0,30.0682,30.1161,30.0586,30.1065,74797.0
2022-07-25 13:10:00,31.4,31.42,31.38,31.39,60081.0,30.1065,30.1257,30.0873,30.0969,60081.0
2022-07-25 13:15:00,31.39,31.39,31.35,31.39,36114.0,30.0969,30.0969,30.0586,30.0969,36114.0
2022-07-25 13:20:00,31.39,31.4,31.36,31.37,52670.0,30.0969,30.1065,30.0682,30.0778,52670.0
2022-07-25 13:25:00,31.38,31.38,31.33,31.33,37427.0,30.0873,30.0873,30.0394,30.0394,37427.0
2022-07-25 13:30:00,31.34,31.35,31.33,31.34,54806.0,30.049,30.0586,30.0394,30.049,54806.0
2022-07-25 13:35:00,31.33,31.34,31.29,31.3,52616.0,30.0394,30.049,30.001,30.0106,52616.0
2022-07-25 13:40:00,31.29,31.32,31.29,31.32,51795.0,30.001,30.0298,30.001,30.0298,51795.0
2022-07-25 13:45:00,31.32,31.35,31.3,31.31,101617.0,30.0298,30.0586,30.0106,30.0202,101617.0
2022-07-25 13:50:00,31.31,31.32,31.27,31.29,98145.0,30.0202,30.0298,29.9819,30.001,98145.0
2022-07-25 13:55:00,31.29,31.32,31.28,31.31,28270.0,30.001,30.0298,29.9915,30.0202,28270.0
2022-07-25 14:00:00,31.3,31.32,31.28,31.3,64861.0,30.0106,30.0298,29.9915,30.0106,64861.0
2022-07-25 14:05:00,31.3,31.34,31.29,31.33,84118.0,30.0106,30.049,30.001,30.0394,84118.0
2022-07-25 14:10:00,31.34,31.36,31.32,31.36,110539.0,30.049,30.0682,30.0298,30.0682,110539.0
2022-07-25 14:15:00,31.36,31.37,31.32,31.33,75962.0,30.0682,30.0778,30.0298,30.0394,75962.0
2022-07-25 14:20:00,31.33,31.35,31.31,31.34,50501.0,30.0394,30.0586,30.0202,30.049,50501.0
2022-07-25 14:25:00,31.33,31.35,31.31,31.33,74467.0,30.0394,30.0586,30.0202,30.0394,74467.0
2022-07-25 14:30:00,31.33,31.33,31.29,31.33,50301.0,30.0394,30.0394,30.001,30.0394,50301.0
2022-07-25 14:35:00,31.33,31.37,31.31,31.33,61684.0,30.0394,30.0778,30.0202,30.0394,61684.0
2022-07-25 14:40:00,31.33,31.37,31.32,31.35,55890.0,30.0394,30.0778,30.0298,30.0586,55890.0
2022-07-25 14:45:00,31.35,31.36,31.31,31.33,66346.0,30.0586,30.0682,30.0202,30.0394,66346.0
2022-07-25 14:50:00,31.33,31.33,31.3,31.32,32778.0,30.0394,30.0394,30.0106,30.0298,32778.0
2022-07-25 14:55:00,31.32,31.33,31.28,31.29,80282.0,30.0298,30.0394,29.9915,30.001,80282.0
2022-07-25 15:00:00,31.29,31.3,31.22,31.23,109257.0,30.001,30.0106,29.9339,29.9435,109257.0
2022-07-25 15:05:00,31.23,31.26,31.2,31.26,58973.0,29.9435,29.9723,29.9148,29.9723,58973.0
2022-07-25 15:10:00,31.26,31.29,31.25,31.27,111173.0,29.9723,30.001,29.9627,29.9819,111173.0
2022-07-25 15:15:00,31.27,31.3,31.24,31.29,123264.0,29.9819,30.0106,29.9531,30.001,123264.0
2022-07-25 15:20:00,31.28,31.32,31.28,31.32,116716.0,29.9915,30.0298,29.9915,30.0298,116716.0
2022-07-25 15:25:00,31.32,31.33,31.23,31.24,157366.0,30.0298,30.0394,29.9435,29.9531,157366.0
2022-07-25 15:30:00,31.24,31.29,31.22,31.26,198367.0,29.9531,30.001,29.9339,29.9723,198367.0
2022-07-25 15:35:00,31.26,31.31,31.24,31.31,177381.0,29.9723,30.0202,29.9531,30.0202,177381.0
2022-07-25 15:40:00,31.3,31.32,31.2,31.27,752248.0,30.0106,30.0298,29.9148,29.9819,752248.0
2022-07-25 15:45:00,31.27,31.28,31.23,31.25,361184.0,29.9819,29.9915,29.9435,29.9627,361184.0
2022-07-25 15:50:00,31.25,31.31,31.23,31.31,466286.0,29.9627,30.0202,29.9435,30.0202,466286.0
2022-07-25 15:55:00,31.31,31.37,31.31,31.37,764144.0,30.0202,30.0778,30.0202,30.0778,764144.0
2022-07-26 09:30:00,31.26,31.28,31.15,31.22,318014.0,29.9723,29.9915,29.8668,29.9339,318014.0
2022-07-26 09:35:00,31.22,31.34,31.21,31.25,131799.0,29.9339,30.049,29.9243,29.9627,131799.0
2022-07-26 09:40:00,31.25,31.36,31.23,31.3,325638.0,29.9627,30.0682,29.9435,30.0106,325638.0
2022-07-26 09:45:00,31.28,31.32,31.23,31.3,376816.0,29.9915,30.0298,29.9435,30.0106,376816.0
2022-07-26 09:50:00,31.29,31.37,31.27,31.32,56171.0,30.001,30.0778,29.9819,30.0298,56171.0
2022-07-26 09:55:00,31.32,31.33,31.24,31.32,81841.0,30.0298,30.0394,29.9531,30.0298,81841.0
2022-07-26 10:00:00,31.31,31.36,31.24,31.36,191797.0,30.0202,30.0682,29.9531,30.0682,191797.0
2022-07-26 10:05:00,31.37,31.4,31.33,31.35,71630.0,30.0778,30.1065,30.0394,30.0586,71630.0
2022-07-26 10:10:00,31.36,31.39,31.29,31.32,50078.0,30.0682,30.0969,30.001,30.0298,50078.0
2022-07-26 10:15:00,31.31,31.35,31.28,31.35,68495.0,30.0202,30.0586,29.9915,30.0586,68495.0
2022-07-26 10:20:00,31.35,31.35,31.24,31.3,64198.0,30.0586,30.0586,29.9531,30.0106,64198.0
2022-07-26 10:25:00,31.3,31.36,31.3,31.34,46379.0,30.0106,30.0682,30.0106,30.049,46379.0
2022-07-26 10:30:00,31.34,31.34,31.26,31.32,57710.0,30.049,30.049,29.9723,30.0298,57710.0
2022-07-26 10:35:00,31.32,31.37,31.29,31.35,48334.0,30.0298,30.0778,30.001,30.0586,48334.0
2022-07-26 10:40:00,31.35,31.43,31.31,31.42,87479.0,30.0586,30.1353,30.0202,30.1257,87479.0
2022-07-26 10:45:00,31.41,31.42,31.37,31.39,83122.0,30.1161,30.1257,30.0778,30.0969,83122.0
2022-07-26 10:50:00,31.39,31.41,31.35,31.36,73171.0,30.0969,30.1161,30.0586,30.0682,73171.0
2022-07-26 10:55:00,31.36,31.44,31.35,31.44,61397.0,30.0682,30.1449,30.0586,30.1449,61397.0
2022-07-26 11:00:00,31.44,31.47,31.42,31.45,243919.0,30.1449,30.1736,30.1257,30.1545,243919.0
2022-07-26 11:05:00,31.45,31.46,31.4,31.44,75402.0,30.1545,30.164,30.1065,30.1449,75402.0
2022-07-26 11:10:00,31.44,31.46,31.41,31.43,93847.0,30.1449,30.164,30.1161,30.1353,93847.0
2022-07-26 11:15:00,31.43,31.47,31.42,31.44,112971.0,30.1353,30.1736,30.1257,30.1449,112971.0
2022-07-26 11:20:00,31.44,31.45,31.4,31.41,90100.0,30.1449,30.1545,30.1065,30.1161,90100.0
2022-07-26 11:25:00,31.41,31.41,31.38,31.4,307927.0,30.1161,30.1161,30.0873,30.1065,307927.0
2022-07-26 11:30:00,31.4,31.5,31.39,31.49,238228.0,30.1065,30.2024,30.0969,30.1928,238228.0
2022-07-26 11:35:00,31.49,31.5,31.37,31.38,174841.0,30.1928,30.2024,30.0778,30.0873,174841.0
2022-07-26 11:40:00,31.38,31.39,31.33,31.34,100188.0,30.0873,30.0969,30.0394,30.049,100188.0
2022-07-26 11:45:00,31.33,31.34,31.31,31.34,45954.0,30.0394,30.049,30.0202,30.049,45954.0
2022-07-26 11:50:00,31.34,31.36,31.29,31.3,90324.0,30.049,30.0682,30.001,30.0106,90324.0
2022-07-26 11:55:00,31.3,31.35,31.28,31.29,79196.0,30.0106,30.0586,29.9915,30.001,79196.0
2022-07-26 12:00:00,31.3,31.32,31.28,31.31,67919.0,30.0106,30.0298,29.9915,30.0202,67919.0
2022-07-26 12:05:00,31.31,31.32,31.28,31.29,154978.0,30.0202,30.0298,29.9915,30.001,154978.0
2022-07-26 12:10:00,31.29,31.3,31.26,31.29,97470.0,30.001,30.0106,29.9723,30.001,97470.0
2022-07-26 12:15:00,31.29,31.33,31.28,31.33,97786.0,30.001,30.0394,29.9915,30.0394,97786.0
2022-07-26 12:20:00,31.33,31.36,31.3,31.36,88307.0,30.0394,30.0682,30.0106,30.0682,88307.0
2022-07-26 12:25:00,31.36,31.38,31.34,31.37,114201.0,30.0682,30.0873,30.049,30.0778,114201.0
2022-07-26 12:30:00,31.36,31.4,31.36,31.4,62418.0,30.0682,30.1065,30.0682,30.1065,62418.0
2022-07-26 12:35:00,31.4,31.41,31.32,31.34,106891.0,30.1065,30.1161,30.0298,30.049,106891.0
2022-07-26 12:40:00,31.34,31.34,31.29,31.32,92130.0,30.049,30.049,30.001,30.0298,92130.0
2022-07-26 12:45:00,31.32,31.37,31.31,31.37,86251.0,30.0298,30.0778,30.0202,30.0778,86251.0
2022-07-26 12:50:00,31.37,31.4,31.35,31.4,53165.0,30.0778,30.1065,30.0586,30.1065,53165.0
2022-07-26 12:55:00,31.4,31.41,31.37,31.4,112059.0,30.1065,30.1161,30.0778,30.1065,112059.0
2022-07-26 13:00:00,31.4,31.42,31.39,31.42,42235.0,30.1065,30.1257,30.0969,30.1257,42235.0
2022-07-26 13:05:00,31.42,31.44,31.39,31.44,97085.0,30.1257,30.1449,30.0969,30.1449,97085.0
2022-07-26 13:10:00,31.44,31.44,31.39,31.4,124119.0,30.1449,30.1449,30.0969,30.1065,124119.0
2022-07-26 13:15:00,31.4,31.42,31.38,31.39,42023.0,30.1065,30.1257,30.0873,30.0969,42023.0
2022-07-26 13:20:00,31.39,31.43,31.37,31.41,91807.0,30.0969,30.1353,30.0778,30.1161,91807.0
2022-07-26 13:25:00,31.4,31.45,31.39,31.45,74805.0,30.1065,30.1545,30.0969,30.1545,74805.0
2022-07-26 13:30:00,31.44,31.44,31.37,31.38,62152.0,30.1449,30.1449,30.0778,30.0873,62152.0
2022-07-26 13:35:00,31.38,31.41,31.36,31.41,60722.0,30.0873,30.1161,30.0682,30.1161,60722.0
2022-07-26 13:40:00,31.4,31.41,31.38,31.39,122558.0,30.1065,30.1161,30.0873,30.0969,122558.0
2022-07-26 13:45:00,31.38,31.41,31.37,31.41,100218.0,30.0873,30.1161,30.0778,30.1161,100218.0
2022-07-26 13:50:00,31.4,31.41,31.37,31.38,102226.0,30.1065,30.1161,30.0778,30.0873,102226.0
2022-07-26 13:55:00,31.38,31.39,31.36,31.36,87966.0,30.0873,30.0969,30.0682,30.0682,87966.0
2022-07-26 14:00:00,31.36,31.37,31.29,31.31,124414.0,30.0682,30.0778,30.001,30.0202,124414.0
2022-07-26 14:05:00,31.31,31.34,31.22,31.23,56991.0,30.0202,30.049,29.9339,29.9435,56991.0
2022-07-26 14:10:00,31.23,31.25,31.22,31.25,72505.0,29.9435,29.9627,29.9339,29.9627,72505.0
2022-07-26 14:15:00,31.25,31.26,31.23,31.25,114751.0,29.9627,29.9723,29.9435,29.9627,114751.0
2022-07-26 14:20:00,31.25,31.27,31.24,31.27,87055.0,29.9627,29.9819,29.9531,29.9819,87055.0
2022-07-26 14:25:00,31.26,31.27,31.23,31.25,135302.0,29.9723,29.9819,29.9435,29.9627,135302.0
2022-07-26 14:30:00,31.25,31.27,31.24,31.26,91675.0,29.9627,29.9819,29.9531,29.9723,91675.0
2022-07-26 14:35:00,31.27,31.29,31.2,31.21,94435.0,29.9819,30.001,29.9148,29.9243,94435.0
2022-07-26 14:40:00,31.21,31.23,31.18,31.22,86550.0,29.9243,29.9435,29.8956,29.9339,86550.0
2022-07-26 14:45:00,31.22,31.23,31.17,31.19,59953.0,29.9339,29.9435,29.886,29.9052,59953.0
2022-07-26 14:50:00,31.19,31.21,31.18,31.21,123689.0,29.9052,29.9243,29.8956,29.9243,123689.0
2022-07-26 14:55:00,31.21,31.23,31.19,31.23,122735.0,29.9243,29.9435,29.9052,29.9435,122735.0
2022-07-26 15:00:00,31.23,31.27,31.2,31.21,79812.0,29.9435,29.9819,29.9148,29.9243,79812.0
2022-07-26 15:05:00,31.21,31.23,31.19,31.21,97577.0,29.9243,29.9435,29.9052,29.9243,97577.0
2022-07-26 15:10:00,31.21,31.26,31.2,31.25,92702.0,29.9243,29.9723,29.9148,29.9627,92702.0
2022-07-26 15:15:00,31.25,31.28,31.23,31.24,105495.0,29.9627,29.9915,29.9435,29.9531,105495.0
2022-07-26 15:20:00,31.24,31.28,31.24,31.27,116789.0,29.9531,29.9915,29.9531,29.9819,116789.0
2022-07-26 15:25:00,31.27,31.27,31.22,31.26,112850.0,29.9819,29.9819,29.9339,29.9723,112850.0
2022-07-26 15:30:00,31.26,31.29,31.24,31.29,156584.0,29.9723,30.001,29.9531,30.001,156584.0
2022-07-26 15:35:00,31.29,31.29,31.24,31.28,151447.0,30.001,30.001,29.9531,29.9915,151447.0
2022-07-26 15:40:00,31.28,31.29,31.23,31.25,227899.0,29.9915,30.001,29.9435,29.9627,227899.0
2022-07-26 15:45:00,31.25,31.26,31.19,31.21,334214.0,29.9627,29.9723,29.9052,29.9243,334214.0
2022-07-26 15:50:00,31.22,31.25,31.2,31.22,539246.0,29.9339,29.9627,29.9148,29.9339,539246.0
2022-07-26 15:55:00,31.21,31.24,31.12,31.16,1117031.0,29.9243,29.9531,29.8381,29.8764,1117031.0
2022-07-27 09:30:00,31.11,31.24,31.11,31.15,559032.0,29.8285,29.9531,29.8285,29.8668,559032.0
2022-07-27 09:35:00,31.15,31.33,31.15,31.32,150645.0,29.8668,30.0394,29.8668,30.0298,150645.0
2022-07-27 09:40:00,31.32,31.34,31.24,31.3,184881.0,30.0298,30.049,29.9531,30.0106,184881.0
2022-07-27 09:45:00,31.3,31.44,31.3,31.34,355542.0,30.0106,30.1449,30.0106,30.049,355542.0
2022-07-27 09:50:00,31.34,31.35,31.22,31.26,251571.0,30.049,30.0586,29.9339,29.9723,251571.0
2022-07-27 09:55:00,31.26,31.28,31.2,31.25,208874.0,29.9723,29.9915,29.9148,29.9627,208874.0
2022-07-27 10:00:00,31.24,31.26,31.14,31.18,196486.0,29.9531,29.9723,29.8572,29.8956,196486.0
2022-07-27 10:05:00,31.18,31.22,31.13,31.14,342512.0,29.8956,29.9339,29.8476,29.8572,342512.0
2022-07-27 10:10:00,31.14,31.2,31.14,31.15,101499.0,29.8572,29.9148,29.8572,29.8668,101499.0
2022-07-27 10:15:00,31.15,31.31,31.14,31.28,161722.0,29.8668,30.0202,29.8572,29.9915,161722.0
2022-07-27 10:20:00,31.28,31.3,31.21,31.26,131696.0,29.9915,30.0106,29.9243,29.9723,131696.0
2022-07-27 10:25:00,31.26,31.37,31.26,31.34,89565.0,29.9723,30.0778,29.9723,30.049,89565.0
2022-07-27 10:30:00,31.34,31.47,31.34,31.46,102627.0,30.049,30.1736,30.049,30.164,102627.0
2022-07-27 10:35:00,31.47,31.54,31.47,31.5,220378.0,30.1736,30.2408,30.1736,30.2024,220378.0
2022-07-27 10:40:00,31.5,31.51,31.41,31.46,142402.0,30.2024,30.212,30.1161,30.164,142402.0
2022-07-27 10:45:00,31.46,31.5,31.42,31.46,103344.0,30.164,30.2024,30.1257,30.164,103344.0
2022-07-27 10:50:00,31.47,31.48,31.35,31.38,96180.0,30.1736,30.1832,30.0586,30.0873,96180.0
2022-07-27 10:55:00,31.39,31.4,31.33,31.36,100629.0,30.0969,30.1065,30.0394,30.0682,100629.0
2022-07-27 11:00:00,31.36,31.39,31.34,31.37,75679.0,30.0682,30.0969,30.049,30.0778,75679.0
2022-07-27 11:05:00,31.37,31.38,31.26,31.28,67851.0,30.0778,30.0873,29.9723,29.9915,67851.0
2022-07-27 11:10:00,31.28,31.3,31.24,31.3,153912.0,29.9915,30.0106,29.9531,30.0106,153912.0
2022-07-27 11:15:00,31.3,31.3,31.25,31.27,48311.0,30.0106,30.0106,29.9627,29.9819,48311.0
2022-07-27 11:20:00,31.27,31.29,31.24,31.28,70318.0,29.9819,30.001,29.9531,29.9915,70318.0
2022-07-27 11:25:00,31.28,31.31,31.25,31.26,65738.0,29.9915,30.0202,29.9627,29.9723,65738.0
2022-07-27 11:30:00,31.25,31.32,31.25,31.27,66154.0,29.9627,30.0298,29.9627,29.9819,66154.0
2022-07-27 11:35:00,31.26,31.28,31.25,31.26,68868.0,29.9723,29.9915,29.9627,29.9723,68868.0
2022-07-27 11:40:00,31.26,31.27,31.24,31.27,86448.0,29.9723,29.9819,29.9531,29.9819,86448.0
2022-07-27 11:45:00,31.27,31.31,31.25,31.26,74854.0,29.9819,30.0202,29.9627,29.9723,74854.0
2022-07-27 11:50:00,31.25,31.3,31.24,31.27,132559.0,29.9627,30.0106,29.9531,29.9819,132559.0
2022-07-27 11:55:00,31.27,31.29,31.24,31.25,105754.0,29.9819,30.001,29.9531,29.9627,105754.0
2022-07-27 12:00:00,31.25,31.28,31.24,31.28,51899.0,29.9627,29.9915,29.9531,29.9915,51899.0
2022-07-27 12:05:00,31.28,31.36,31.28,31.33,282931.0,29.9915,30.0682,29.9915,30.0394,282931.0
2022-07-27 12:10:00,31.34,31.34,31.3,31.33,46329.0,30.049,30.049,30.0106,30.0394,46329.0
2022-07-27 12:15:00,31.33,31.36,31.32,31.34,45371.0,30.0394,30.0682,30.0298,30.049,45371.0
2022-07-27 12:20:00,31.33,31.36,31.3,31.36,25364.0,30.0394,30.0682,30.0106,30.0682,25364.0
2022-07-27 12:25:00,31.36,31.37,31.34,31.35,31345.0,30.0682,30.0778,30.049,30.0586,31345.0
2022-07-27 12:30:00,31.34,31.36,31.33,31.35,23828.0,30.049,30.0682,30.0394,30.0586,23828.0
2022-07-27 12:35:00,31.35,31.36,31.33,31.36,42734.0,30.0586,30.0682,30.0394,30.0682,42734.0
2022-07-27 12:40:00,31.36,31.37,31.31,31.32,66785.0,30.0682,30.0778,30.0202,30.0298,66785.0
2022-07-27 12:45:00,31.31,31.34,31.3,31.3,32943.0,30.0202,30.049,30.0106,30.0106,32943.0
2022-07-27 12:50:00,31.31,31.32,31.29,31.31,36318.0,30.0202,30.0298,30.001,30.0202,36318.0
2022-07-27 12:55:00,31.31,31.32,31.29,31.31,155119.0,30.0202,30.0298,30.001,30.0202,155119.0
2022-07-27 13:00:00,31.3,31.36,31.3,31.34,83608.0,30.0106,30.0682,30.0106,30.049,83608.0
2022-07-27 13:05:00,31.33,31.34,31.29,31.33,95358.0,30.0394,30.049,30.001,30.0394,95358.0
2022-07-27 13:10:00,31.32,31.35,31.29,31.31,112544.0,30.0298,30.0586,30.001,30.0202,112544.0
2022-07-27 13:15:00,31.32,31.33,31.29,31.33,67037.0,30.0298,30.0394,30.001,30.0394,67037.0
2022-07-27 13:20:00,31.32,31.35,31.3,31.31,103896.0,30.0298,30.0586,30.0106,30.0202,103896.0
2022-07-27 13:25:00,31.31,31.31,31.26,31.29,106615.0,30.0202,30.0202,29.9723,30.001,106615.0
2022-07-27 13:30:00,31.3,31.35,31.28,31.35,75848.0,30.0106,30.0586,29.9915,30.0586,75848.0
2022-07-27 13:35:00,31.35,31.36,31.33,31.34,72186.0,30.0586,30.0682,30.0394,30.049,72186.0
2022-07-27 13:40:00,31.35,31.36,31.31,31.35,55618.0,30.0586,30.0682,30.0202,30.0586,55618.0
2022-07-27 13:45:00,31.34,31.39,31.34,31.38,31987.0,30.049,30.0969,30.049,30.0873,31987.0
2022-07-27 13:50:00,31.38,31.39,31.35,31.38,68353.0,30.0873,30.0969,30.0586,30.0873,68353.0
2022-07-27 13:55:00,31.39,31.46,31.38,31.46,189473.0,30.0969,30.164,30.0873,30.164,189473.0
2022-07-27 14:00:00,31.46,31.54,31.42,31.48,224694.0,30.164,30.2408,30.1257,30.1832,224694.0
2022-07-27 14:05:00,31.48,31.48,31.42,31.42,98262.0,30.1832,30.1832,30.1257,30.1257,98262.0
2022-07-27 14:10:00,31.41,31.53,31.41,31.49,122901.0,30.1161,30.2312,30.1161,30.1928,122901.0
2022-07-27 14:15:00,31.48,31.5,31.44,31.45,56217.0,30.1832,30.2024,30.1449,30.1545,56217.0
2022-07-27 14:20:00,31.45,31.47,31.4,31.41,69227.0,30.1545,30.1736,30.1065,30.1161,69227.0
2022-07-27 14:25:00,31.41,31.46,31.41,31.45,146166.0,30.1161,30.164,30.1161,30.1545,146166.0
2022-07-27 14:30:00,31.45,31.47,31.35,31.35,81901.0,30.1545,30.1736,30.0586,30.0586,81901.0
2022-07-27 14:35:00,31.36,31.61,31.36,31.61,324903.0,30.0682,30.3079,30.0682,30.3079,324903.0
2022-07-27 14:40:00,31.61,31.73,31.61,31.66,170476.0,30.3079,30.4229,30.3079,30.3558,170476.0
2022-07-27 14:45:00,31.66,31.68,31.57,31.59,92584.0,30.3558,30.375,30.2695,30.2887,92584.0
2022-07-27 14:50:00,31.59,31.67,31.56,31.65,95534.0,30.2887,30.3654,30.2599,30.3462,95534.0
2022-07-27 14:55:00,31.65,31.66,31.58,31.62,81557.0,30.3462,30.3558,30.2791,30.3175,81557.0
2022-07-27 15:00:00,31.62,31.75,31.62,31.75,182250.0,30.3175,30.4421,30.3175,30.4421,182250.0
2022-07-27 15:05:00,31.74,31.76,31.7,31.74,98921.0,30.4325,30.4517,30.3942,30.4325,98921.0
2022-07-27 15:10:00,31.73,31.76,31.7,31.75,140079.0,30.4229,30.4517,30.3942,30.4421,140079.0
2022-07-27 15:15:00,31.75,31.78,31.72,31.75,141108.0,30.4421,30.4709,30.4133,30.4421,141108.0
2022-07-27 15:20:00,31.75,31.81,31.73,31.79,190965.0,30.4421,30.4996,30.4229,30.4805,190965.0
2022-07-27 15:25:00,31.79,31.85,31.79,31.85,130864.0,30.4805,30.538,30.4805,30.538,130864.0
2022-07-27 15:30:00,31.86,31.88,31.82,31.88,201195.0,30.5476,30.5667,30.5092,30.5667,201195.0
2022-07-27 15:35:00,31.88,31.88,31.8,31.8,220390.0,30.5667,30.5667,30.49,30.49,220390.0
2022-07-27 15:40:00,31.8,31.88,31.79,31.85,372382.0,30.49,30.5667,30.4805,30.538,372382.0
2022-07-27 15:45:00,31.84,31.89,31.82,31.89,299119.0,30.5284,30.5763,30.5092,30.5763,299119.0
2022-07-27 15:50:00,31.88,31.9,31.78,31.84,631958.0,30.5667,30.5859,30.4709,30.5284,631958.0
2022-07-27 15:55:00,31.84,31.87,31.79,31.8,1224076.0,30.5284,30.5572,30.4805,30.49,1224076.0
2022-07-28 09:30:00,31.82,31.93,31.77,31.79,221165.0,30.5092,30.6147,30.4613,30.4805,221165.0
2022-07-28 09:35:00,31.79,31.93,31.73,31.75,160963.0,30.4805,30.6147,30.4229,30.4421,160963.0
2022-07-28 09:40:00,31.75,31.81,31.7,31.73,166027.0,30.4421,30.4996,30.3942,30.4229,166027.0
2022-07-28 09:45:00,31.73,31.8,31.67,31.68,84760.0,30.4229,30.49,30.3654,30.375,84760.0
2022-07-28 09:50:00,31.68,31.69,31.5,31.58,160315.0,30.375,30.3846,30.2024,30.2791,160315.0
2022-07-28 09:55:00,31.57,31.65,31.57,31.61,70777.0,30.2695,30.3462,30.2695,30.3079,70777.0
2022-07-28 10:00:00,31.61,31.63,31.52,31.56,78642.0,30.3079,30.327,30.2216,30.2599,78642.0
2022-07-28 10:05:00,31.56,31.58,31.49,31.57,93740.0,30.2599,30.2791,30.1928,30.2695,93740.0
2022-07-28 10:10:00,31.57,31.62,31.53,31.6,121540.0,30.2695,30.3175,30.2312,30.2983,121540.0
2022-07-28 10:15:00,31.61,31.65,31.58,31.6,59431.0,30.3079,30.3462,30.2791,30.2983,59431.0
2022-07-28 10:20:00,31.61,31.62,31.49,31.56,78765.0,30.3079,30.3175,30.1928,30.2599,78765.0
2022-07-28 10:25:00,31.56,31.6,31.51,31.58,54586.0,30.2599,30.2983,30.212,30.2791,54586.0
2022-07-28 10:30:00,31.58,31.6,31.52,31.52,81974.0,30.2791,30.2983,30.2216,30.2216,81974.0
2022-07-28 10:35:00,31.53,31.64,31.53,31.61,71330.0,30.2312,30.3366,30.2312,30.3079,71330.0
2022-07-28 10:40:00,31.61,31.64,31.59,31.63,138301.0,30.3079,30.3366,30.2887,30.327,138301.0
2022-07-28 10:45:00,31.63,31.81,31.62,31.78,159616.0,30.327,30.4996,30.3175,30.4709,159616.0
2022-07-28 10:50:00,31.78,31.78,31.66,31.7,117022.0,30.4709,30.4709,30.3558,30.3942,117022.0
2022-07-28 10:55:00,31.69,31.75,31.68,31.74,169295.0,30.3846,30.4421,30.375,30.4325,169295.0
2022-07-28 11:00:00,31.74,31.75,31.67,31.69,89670.0,30.4325,30.4421,30.3654,30.3846,89670.0
2022-07-28 11:05:00,31.69,31.7,31.65,31.68,108792.0,30.3846,30.3942,30.3462,30.375,108792.0
2022-07-28 11:10:00,31.69,31.69,31.64,31.66,78515.0,30.3846,30.3846,30.3366,30.3558,78515.0
2022-07-28 11:15:00,31.66,31.71,31.61,31.7,40958.0,30.3558,30.4037,30.3079,30.3942,40958.0
2022-07-28 11:20:00,31.69,31.75,31.66,31.74,102842.0,30.3846,30.4421,30.3558,30.4325,102842.0
2022-07-28 11:25:00,31.73,31.78,31.73,31.77,25357.0,30.4229,30.4709,30.4229,30.4613,25357.0
2022-07-28 11:30:00,31.77,31.8,31.73,31.78,97812.0,30.4613,30.49,30.4229,30.4709,97812.0
2022-07-28 11:35:00,31.79,31.79,31.74,31.78,26332.0,30.4805,30.4805,30.4325,30.4709,26332.0
2022-07-28 11:40:00,31.78,31.84,31.78,31.84,59398.0,30.4709,30.5284,30.4709,30.5284,59398.0
2022-07-28 11:45:00,31.84,31.85,31.82,31.85,62351.0,30.5284,30.538,30.5092,30.538,62351.0
2022-07-28 11:50:00,31.85,31.89,31.8,31.81,122989.0,30.538,30.5763,30.49,30.4996,122989.0
2022-07-28 11:55:00,31.81,31.84,31.78,31.8,81771.0,30.4996,30.5284,30.4709,30.49,81771.0
2022-07-28 12:00:00,31.81,31.83,31.79,31.83,98750.0,30.4996,30.5188,30.4805,30.5188,98750.0
2022-07-28 12:05:00,31.83,31.83,31.78,31.8,54868.0,30.5188,30.5188,30.4709,30.49,54868.0
2022-07-28 12:10:00,31.79,31.85,31.78,31.82,47402.0,30.4805,30.538,30.4709,30.5092,47402.0
2022-07-28 12:15:00,31.82,31.82,31.78,31.79,54640.0,30.5092,30.5092,30.4709,30.4805,54640.0
2022-07-28 12:20:00,31.79,31.81,31.78,31.81,40709.0,30.4805,30.4996,30.4709,30.4996,40709.0
2022-07-28 12:25:00,31.81,31.85,31.79,31.85,96588.0,30.4996,30.538,30.4805,30.538,96588.0
2022-07-28 12:30:00,31.85,31.88,31.81,31.83,73515.0,30.538,30.5667,30.4996,30.5188,73515.0
2022-07-28 12:35:00,31.83,31.85,31.77,31.78,79397.0,30.5188,30.538,30.4613,30.4709,79397.0
2022-07-28 12:40:00,31.78,31.78,31.7,31.73,80656.0,30.4709,30.4709,30.3942,30.4229,80656.0
2022-07-28 12:45:00,31.73,31.76,31.71,31.71,113122.0,30.4229,30.4517,30.4037,30.4037,113122.0
2022-07-28 12:50:00,31.71,31.75,31.7,31.75,49206.0,30.4037,30.4421,30.3942,30.4421,49206.0
2022-07-28 12:55:00,31.75,31.77,31.73,31.74,71365.0,30.4421,30.4613,30.4229,30.4325,71365.0
2022-07-28 13:00:00,31.74,31.75,31.7,31.75,44072.0,30.4325,30.4421,30.3942,30.4421,44072.0
2022-07-28 13:05:00,31.74,31.75,31.7,31.73,36429.0,30.4325,30.4421,30.3942,30.4229,36429.0
2022-07-28 13:10:00,31.73,31.73,31.68,31.71,49858.0,30.4229,30.4229,30.375,30.4037,49858.0
2022-07-28 13:15:00,31.71,31.74,31.69,31.74,68724.0,30.4037,30.4325,30.3846,30.4325,68724.0
2022-07-28 13:20:00,31.74,31.81,31.74,31.79,68268.0,30.4325,30.4996,30.4325,30.4805,68268.0
2022-07-28 13:25:00,31.79,31.83,31.78,31.83,122122.0,30.4805,30.5188,30.4709,30.5188,122122.0
2022-07-28 13:30:00,31.82,31.84,31.81,31.83,54980.0,30.5092,30.5284,30.4996,30.5188,54980.0
2022-07-28 13:35:00,31.84,31.88,31.8,31.84,88779.0,30.5284,30.5667,30.49,30.5284,88779.0
2022-07-28 13:40:00,31.84,31.86,31.83,31.85,50101.0,30.5284,30.5476,30.5188,30.538,50101.0
2022-07-28 13:45:00,31.85,31.89,31.82,31.87,87331.0,30.538,30.5763,30.5092,30.5572,87331.0
2022-07-28 13:50:00,31.87,31.9,31.85,31.88,385037.0,30.5572,30.5859,30.538,30.5667,385037.0
2022-07-28 13:55:00,31.88,31.9,31.81,31.81,180332.0,30.5667,30.5859,30.4996,30.4996,180332.0
2022-07-28 14:00:00,31.82,31.83,31.79,31.8,209152.0,30.5092,30.5188,30.4805,30.49,209152.0
2022-07-28 14:05:00,31.8,31.82,31.78,31.8,65621.0,30.49,30.5092,30.4709,30.49,65621.0
2022-07-28 14:10:00,31.8,31.81,31.78,31.81,208406.0,30.49,30.4996,30.4709,30.4996,208406.0
2022-07-28 14:15:00,31.81,31.84,31.8,31.83,53461.0,30.4996,30.5284,30.49,30.5188,53461.0
2022-07-28 14:20:00,31.83,31.85,31.81,31.84,50958.0,30.5188,30.538,30.4996,30.5284,50958.0
2022-07-28 14:25:00,31.85,31.86,31.82,31.86,83814.0,30.538,30.5476,30.5092,30.5476,83814.0
2022-07-28 14:30:00,31.86,31.89,31.83,31.85,105480.0,30.5476,30.5763,30.5188,30.538,105480.0
2022-07-28 14:35:00,31.85,31.87,31.8,31.84,81455.0,30.538,30.5572,30.49,30.5284,81455.0
2022-07-28 14:40:00,31.85,31.85,31.81,31.83,59329.0,30.538,30.538,30.4996,30.5188,59329.0
2022-07-28 14:45:00,31.82,31.84,31.81,31.84,57342.0,30.5092,30.5284,30.4996,30.5284,57342.0
2022-07-28 14:50:00,31.84,31.84,31.78,31.83,127360.0,30.5284,30.5284,30.4709,30.5188,127360.0
2022-07-28 14:55:00,31.83,31.84,31.8,31.82,74997.0,30.5188,30.5284,30.49,30.5092,74997.0
2022-07-28 15:00:00,31.82,31.84,31.8,31.84,63602.0,30.5092,30.5284,30.49,30.5284,63602.0
2022-07-28 15:05:00,31.84,31.85,31.78,31.82,100448.0,30.5284,30.538,30.4709,30.5092,100448.0
2022-07-28 15:10:00,31.82,31.82,31.77,31.79,98611.0,30.5092,30.5092,30.4613,30.4805,98611.0
2022-07-28 15:15:00,31.79,31.79,31.7,31.73,313644.0,30.4805,30.4805,30.3942,30.4229,313644.0
2022-07-28 15:20:00,31.73,31.76,31.71,31.73,141803.0,30.4229,30.4517,30.4037,30.4229,141803.0
2022-07-28 15:25:00,31.73,31.73,31.7,31.73,202909.0,30.4229,30.4229,30.3942,30.4229,202909.0
2022-07-28 15:30:00,31.73,31.73,31.7,31.73,171403.0,30.4229,30.4229,30.3942,30.4229,171403.0
2022-07-28 15:35:00,31.73,31.73,31.67,31.69,184717.0,30.4229,30.4229,30.3654,30.3846,184717.0
2022-07-28 15:40:00,31.7,31.7,31.62,31.65,206415.0,30.3942,30.3942,30.3175,30.3462,206415.0
2022-07-28 15:45:00,31.64,31.67,31.61,31.66,256237.0,30.3366,30.3654,30.3079,30.3558,256237.0
2022-07-28 15:50:00,31.65,31.69,31.63,31.64,692271.0,30.3462,30.3846,30.327,30.3366,692271.0
2022-07-28 15:55:00,31.64,31.75,31.62,31.71,1048566.0,30.3366,30.4421,30.3175,30.4037,1048566.0
2022-07-29 09:30:00,31.87,31.9,31.76,31.81,365104.0,30.5572,30.5859,30.4517,30.4996,365104.0
2022-07-29 09:35:00,31.79,31.81,31.7,31.76,275767.0,30.4805,30.4996,30.3942,30.4517,275767.0
2022-07-29 09:40:00,31.75,31.83,31.68,31.71,316819.0,30.4421,30.5188,30.375,30.4037,316819.0
2022-07-29 09:45:00,31.71,31.87,31.68,31.84,284164.0,30.4037,30.5572,30.375,30.5284,284164.0
2022-07-29 09:50:00,31.84,32.0,31.8,31.93,108388.0,30.5284,30.6818,30.49,30.6147,108388.0
2022-07-29 09:55:00,31.92,31.93,31.87,31.92,148233.0,30.6051,30.6147,30.5572,30.6051,148233.0
2022-07-29 10:00:00,31.91,32.0,31.87,31.92,178259.0,30.5955,30.6818,30.5572,30.6051,178259.0
2022-07-29 10:05:00,31.93,31.99,31.92,31.98,119898.0,30.6147,30.6722,30.6051,30.6626,119898.0
2022-07-29 10:10:00,31.97,31.99,31.95,31.97,65063.0,30.653,30.6722,30.6339,30.653,65063.0
2022-07-29 10:15:00,31.97,32.04,31.92,31.93,817881.0,30.653,30.7202,30.6051,30.6147,817881.0
2022-07-29 10:20:00,31.92,31.98,31.88,31.98,155242.0,30.6051,30.6626,30.5667,30.6626,155242.0
2022-07-29 10:25:00,31.98,32.06,31.97,32.05,168586.0,30.6626,30.7393,30.653,30.7297,168586.0
2022-07-29 10:30:00,32.03,32.06,32.01,32.02,121032.0,30.7106,30.7393,30.6914,30.701,121032.0
2022-07-29 10:35:00,32.02,32.03,31.95,31.96,44189.0,30.701,30.7106,30.6339,30.6434,44189.0
2022-07-29 10:40:00,31.96,32.04,31.96,32.04,41535.0,30.6434,30.7202,30.6434,30.7202,41535.0
2022-07-29 10:45:00,32.03,32.05,32.0,32.01,45135.0,30.7106,30.7297,30.6818,30.6914,45135.0
2022-07-29 10:50:00,32.01,32.03,31.97,31.98,90123.0,30.6914,30.7106,30.653,30.6626,90123.0
2022-07-29 10:55:00,31.99,32.01,31.89,31.89,60060.0,30.6722,30.6914,30.5763,30.5763,60060.0
2022-07-29 11:00:00,31.89,31.99,31.88,31.99,160399.0,30.5763,30.6722,30.5667,30.6722,160399.0
2022-07-29 11:05:00,31.99,32.13,31.98,32.13,180686.0,30.6722,30.8064,30.6626,30.8064,180686.0
2022-07-29 11:10:00,32.12,32.13,32.02,32.03,69382.0,30.7969,30.8064,30.701,30.7106,69382.0
2022-07-29 11:15:00,32.03,32.11,32.0,32.08,102025.0,30.7106,30.7873,30.6818,30.7585,102025.0
2022-07-29 11:20:00,32.08,32.09,32.03,32.05,46730.0,30.7585,30.7681,30.7106,30.7297,46730.0
2022-07-29 11:25:00,32.05,32.06,32.0,32.03,43962.0,30.7297,30.7393,30.6818,30.7106,43962.0
2022-07-29 11:30:00,32.03,32.07,32.0,32.04,35998.0,30.7106,30.7489,30.6818,30.7202,35998.0
2022-07-29 11:35:00,32.04,32.09,32.02,32.07,53818.0,30.7202,30.7681,30.701,30.7489,53818.0
2022-07-29 11:40:00,32.08,32.13,32.07,32.13,35231.0,30.7585,30.8064,30.7489,30.8064,35231.0
2022-07-29 11:45:00,32.11,32.14,32.07,32.07,45306.0,30.7873,30.816,30.7489,30.7489,45306.0
2022-07-29 11:50:00,32.08,32.11,32.07,32.1,31662.0,30.7585,30.7873,30.7489,30.7777,31662.0
2022-07-29 11:55:00,32.11,32.14,32.09,32.13,39778.0,30.7873,30.816,30.7681,30.8064,39778.0
2022-07-29 12:00:00,32.13,32.15,32.11,32.13,50863.0,30.8064,30.8256,30.7873,30.8064,50863.0
2022-07-29 12:05:00,32.13,32.14,32.09,32.1,34979.0,30.8064,30.816,30.7681,30.7777,34979.0
2022-07-29 12:10:00,32.11,32.16,32.1,32.13,23092.0,30.7873,30.8352,30.7777,30.8064,23092.0
2022-07-29 12:15:00,32.13,32.15,32.12,32.15,22535.0,30.8064,30.8256,30.7969,30.8256,22535.0
2022-07-29 12:20:00,32.14,32.17,32.12,32.16,31037.0,30.816,30.8448,30.7969,30.8352,31037.0
2022-07-29 12:25:00,32.16,32.17,32.12,32.12,30698.0,30.8352,30.8448,30.7969,30.7969,30698.0
2022-07-29 12:30:00,32.13,32.17,32.12,32.16,34625.0,30.8064,30.8448,30.7969,30.8352,34625.0
2022-07-29 12:35:00,32.15,32.19,32.14,32.19,37438.0,30.8256,30.864,30.816,30.864,37438.0
2022-07-29 12:40:00,32.19,32.2,32.17,32.2,15340.0,30.864,30.8736,30.8448,30.8736,15340.0
2022-07-29 12:45:00,32.2,32.23,32.18,32.22,49914.0,30.8736,30.9023,30.8544,30.8927,49914.0
2022-07-29 12:50:00,32.22,32.25,32.21,32.22,63939.0,30.8927,30.9215,30.8832,30.8927,63939.0
2022-07-29 12:55:00,32.23,32.27,32.22,32.25,103084.0,30.9023,30.9407,30.8927,30.9215,103084.0
2022-07-29 13:00:00,32.25,32.25,32.2,32.2,45190.0,30.9215,30.9215,30.8736,30.8736,45190.0
2022-07-29 13:05:00,32.21,32.23,32.19,32.22,55449.0,30.8832,30.9023,30.864,30.8927,55449.0
2022-07-29 13:10:00,32.21,32.21,32.17,32.18,45337.0,30.8832,30.8832,30.8448,30.8544,45337.0
2022-07-29 13:15:00,32.18,32.18,32.14,32.15,25768.0,30.8544,30.8544,30.816,30.8256,25768.0
2022-07-29 13:20:00,32.15,32.16,32.13,32.15,37483.0,30.8256,30.8352,30.8064,30.8256,37483.0
2022-07-29 13:25:00,32.15,32.16,32.11,32.12,29971.0,30.8256,30.8352,30.7873,30.7969,29971.0
2022-07-29 13:30:00,32.12,32.17,32.12,32.16,39108.0,30.7969,30.8448,30.7969,30.8352,39108.0
2022-07-29 13:35:00,32.16,32.2,32.16,32.19,46699.0,30.8352,30.8736,30.8352,30.864,46699.0
2022-07-29 13:40:00,32.19,32.19,32.18,32.19,6621.0,30.864,30.864,30.8544,30.864,6621.0
2022-07-29 13:45:00,32.19,32.2,32.16,32.18,43607.0,30.864,30.8736,30.8352,30.8544,43607.0
2022-07-29 13:50:00,32.18,32.21,32.17,32.2,26588.0,30.8544,30.8832,30.8448,30.8736,26588.0
2022-07-29 13:55:00,32.21,32.23,32.2,32.21,39900.0,30.8832,30.9023,30.8736,30.8832,39900.0
2022-07-29 14:00:00,32.22,32.23,32.2,32.22,46924.0,30.8927,30.9023,30.8736,30.8927,46924.0
2022-07-29 14:05:00,32.22,32.25,32.2,32.25,56243.0,30.8927,30.9215,30.8736,30.9215,56243.0
2022-07-29 14:10:00,32.24,32.27,32.23,32.26,38259.0,30.9119,30.9407,30.9023,30.9311,38259.0
2022-07-29 14:15:00,32.25,32.26,32.22,32.23,99815.0,30.9215,30.9311,30.8927,30.9023,99815.0
2022-07-29 14:20:00,32.24,32.26,32.19,32.22,73401.0,30.9119,30.9311,30.864,30.8927,73401.0
2022-07-29 14:25:00,32.22,32.23,32.2,32.23,37049.0,30.8927,30.9023,30.8736,30.9023,37049.0
2022-07-29 14:30:00,32.23,32.23,32.2,32.23,110979.0,30.9023,30.9023,30.8736,30.9023,110979.0
2022-07-29 14:35:00,32.23,32.23,32.2,32.2,58291.0,30.9023,30.9023,30.8736,30.8736,58291.0
2022-07-29 14:40:00,32.2,32.21,32.18,32.21,39996.0,30.8736,30.8832,30.8544,30.8832,39996.0
2022-07-29 14:45:00,32.21,32.23,32.19,32.21,69716.0,30.8832,30.9023,30.864,30.8832,69716.0
2022-07-29 14:50:00,32.21,32.23,32.2,32.21,32244.0,30.8832,30.9023,30.8736,30.8832,32244.0
2022-07-29 14:55:00,32.22,32.23,32.2,32.22,37458.0,30.8927,30.9023,30.8736,30.8927,37458.0
2022-07-29 15:00:00,32.22,32.27,32.21,32.27,58776.0,30.8927,30.9407,30.8832,30.9407,58776.0
2022-07-29 15:05:00,32.26,32.29,32.24,32.27,87040.0,30.9311,30.9599,30.9119,30.9407,87040.0
2022-07-29 15:10:00,32.27,32.3,32.26,32.3,95139.0,30.9407,30.9694,30.9311,30.9694,95139.0
2022-07-29 15:15:00,32.3,32.3,32.26,32.29,57785.0,30.9694,30.9694,30.9311,30.9599,57785.0
2022-07-29 15:20:00,32.29,32.32,32.27,32.3,80761.0,30.9599,30.9886,30.9407,30.9694,80761.0
2022-07-29 15:25:00,32.3,32.35,32.3,32.34,88540.0,30.9694,31.0174,30.9694,31.0078,88540.0
2022-07-29 15:30:00,32.34,32.35,32.31,32.35,126763.0,31.0078,31.0174,30.979,31.0174,126763.0
2022-07-29 15:35:00,32.34,32.37,32.3,32.3,160960.0,31.0078,31.0366,30.9694,30.9694,160960.0
2022-07-29 15:40:00,32.3,32.34,32.28,32.33,137952.0,30.9694,31.0078,30.9503,30.9982,137952.0
2022-07-29 15:45:00,32.32,32.33,32.28,32.32,242565.0,30.9886,30.9982,30.9503,30.9886,242565.0
2022-07-29 15:50:00,32.33,32.37,32.31,32.34,505921.0,30.9982,31.0366,30.979,31.0078,505921.0
2022-07-29 15:55:00,32.34,32.35,32.31,32.33,715902.0,31.0078,31.0174,30.979,30.9982,715902.0
2022-08-01 09:30:00,31.95,32.09,31.9,31.96,298171.0,30.6339,30.7681,30.5859,30.6434,298171.0
2022-08-01 09:35:00,31.96,32.17,31.95,32.16,228851.0,30.6434,30.8448,30.6339,30.8352,228851.0
2022-08-01 09:40:00,32.16,32.2,32.06,32.15,228618.0,30.8352,30.8736,30.7393,30.8256,228618.0
2022-08-01 09:45:00,32.15,32.16,32.1,32.14,184920.0,30.8256,30.8352,30.7777,30.816,184920.0
2022-08-01 09:50:00,32.13,32.26,32.12,32.25,238287.0,30.8064,30.9311,30.7969,30.9215,238287.0
2022-08-01 09:55:00,32.24,32.34,32.19,32.33,213390.0,30.9119,31.0078,30.864,30.9982,213390.0
2022-08-01 10:00:00,32.32,32.44,32.27,32.44,169071.0,30.9886,31.1037,30.9407,31.1037,169071.0
2022-08-01 10:05:00,32.44,32.51,32.38,32.41,136975.0,31.1037,31.1708,31.0461,31.0749,136975.0
2022-08-01 10:10:00,32.41,32.42,32.33,32.36,80388.0,31.0749,31.0845,30.9982,31.027,80388.0
2022-08-01 10:15:00,32.36,32.37,32.3,32.32,196995.0,31.027,31.0366,30.9694,30.9886,196995.0
2022-08-01 10:20:00,32.31,32.35,32.28,32.32,87127.0,30.979,31.0174,30.9503,30.9886,87127.0
2022-08-01 10:25:00,32.31,32.34,32.21,32.23,82509.0,30.979,31.0078,30.8832,30.9023,82509.0
2022-08-01 10:30:00,32.23,32.31,32.19,32.29,131454.0,30.9023,30.979,30.864,30.9599,131454.0
2022-08-01 10:35:00,32.29,32.3,32.24,32.27,136939.0,30.9599,30.9694,30.9119,30.9407,136939.0
2022-08-01 10:40:00,32.27,32.31,32.2,32.26,64174.0,30.9407,30.979,30.8736,30.9311,64174.0
2022-08-01 10:45:00,32.27,32.31,32.2,32.3,86518.0,30.9407,30.979,30.8736,30.9694,86518.0
2022-08-01 10:50:00,32.3,32.38,32.3,32.33,116637.0,30.9694,31.0461,30.9694,30.9982,116637.0
2022-08-01 10:55:00,32.33,32.35,32.29,32.29,80329.0,30.9982,31.0174,30.9599,30.9599,80329.0
2022-08-01 11:00:00,32.3,32.43,32.28,32.43,224680.0,30.9694,31.0941,30.9503,31.0941,224680.0
2022-08-01 11:05:00,32.43,32.48,32.4,32.45,142646.0,31.0941,31.142,31.0653,31.1133,142646.0
2022-08-01 11:10:00,32.46,32.51,32.43,32.5,157131.0,31.1229,31.1708,31.0941,31.1612,157131.0
2022-08-01 11:15:00,32.5,32.5,32.37,32.38,158523.0,31.1612,31.1612,31.0366,31.0461,158523.0
2022-08-01 11:20:00,32.38,32.44,32.35,32.43,90827.0,31.0461,31.1037,31.0174,31.0941,90827.0
2022-08-01 11:25:00,32.43,32.46,32.42,32.45,81757.0,31.0941,31.1229,31.0845,31.1133,81757.0
2022-08-01 11:30:00,32.45,32.48,32.4,32.48,61336.0,31.1133,31.142,31.0653,31.142,61336.0
2022-08-01 11:35:00,32.48,32.48,32.38,32.38,84116.0,31.142,31.142,31.0461,31.0461,84116.0
2022-08-01 11:40:00,32.37,32.41,32.37,32.41,57741.0,31.0366,31.0749,31.0366,31.0749,57741.0
2022-08-01 11:45:00,32.41,32.46,32.39,32.45,65693.0,31.0749,31.1229,31.0557,31.1133,65693.0
2022-08-01 11:50:00,32.45,32.48,32.44,32.45,60690.0,31.1133,31.142,31.1037,31.1133,60690.0
2022-08-01 11:55:00,32.44,32.45,32.41,32.44,61188.0,31.1037,31.1133,31.0749,31.1037,61188.0
2022-08-01 12:00:00,32.43,32.44,32.38,32.4,80711.0,31.0941,31.1037,31.0461,31.0653,80711.0
2022-08-01 12:05:00,32.41,32.47,32.39,32.45,59403.0,31.0749,31.1324,31.0557,31.1133,59403.0
2022-08-01 12:10:00,32.45,32.47,32.39,32.39,57259.0,31.1133,31.1324,31.0557,31.0557,57259.0
2022-08-01 12:15:00,32.4,32.42,32.36,32.41,61360.0,31.0653,31.0845,31.027,31.0749,61360.0
2022-08-01 12:20:00,32.41,32.44,32.4,32.41,52430.0,31.0749,31.1037,31.0653,31.0749,52430.0
2022-08-01 12:25:00,32.41,32.46,32.41,32.45,63311.0,31.0749,31.1229,31.0749,31.1133,63311.0
2022-08-01 12:30:00,32.45,32.49,32.39,32.48,90910.0,31.1133,31.1516,31.0557,31.142,90910.0
2022-08-01 12:35:00,32.49,32.51,32.48,32.51,77563.0,31.1516,31.1708,31.142,31.1708,77563.0
2022-08-01 12:40:00,32.51,32.51,32.44,32.47,83133.0,31.1708,31.1708,31.1037,31.1324,83133.0
2022-08-01 12:45:00,32.48,32.52,32.47,32.52,126212.0,31.142,31.1804,31.1324,31.1804,126212.0
2022-08-01 12:50:00,32.52,32.52,32.49,32.5,70072.0,31.1804,31.1804,31.1516,31.1612,70072.0
2022-08-01 12:55:00,32.5,32.53,32.48,32.52,63213.0,31.1612,31.19,31.142,31.1804,63213.0
2022-08-01 13:00:00,32.52,32.52,32.44,32.45,76352.0,31.1804,31.1804,31.1037,31.1133,76352.0
2022-08-01 13:05:00,32.45,32.51,32.45,32.5,82657.0,31.1133,31.1708,31.1133,31.1612,82657.0
2022-08-01 13:10:00,32.5,32.5,32.46,32.49,96892.0,31.1612,31.1612,31.1229,31.1516,96892.0
2022-08-01 13:15:00,32.5,32.51,32.45,32.45,61964.0,31.1612,31.1708,31.1133,31.1133,61964.0
2022-08-01 13:20:00,32.45,32.49,32.43,32.46,139875.0,31.1133,31.1516,31.0941,31.1229,139875.0
2022-08-01 13:25:00,32.46,32.5,32.45,32.46,97964.0,31.1229,31.1612,31.1133,31.1229,97964.0
2022-08-01 13:30:00,32.46,32.48,32.43,32.45,81168.0,31.1229,31.142,31.0941,31.1133,81168.0
2022-08-01 13:35:00,32.44,32.47,32.44,32.47,71722.0,31.1037,31.1324,31.1037,31.1324,71722.0
2022-08-01 13:40:00,32.47,32.47,32.41,32.44,67090.0,31.1324,31.1324,31.0749,31.1037,67090.0
2022-08-01 13:45:00,32.43,32.43,32.36,32.41,75093.0,31.0941,31.0941,31.027,31.0749,75093.0
2022-08-01 13:50:00,32.41,32.43,32.4,32.42,55671.0,31.0749,31.0941,31.0653,31.0845,55671.0
2022-08-01 13:55:00,32.42,32.46,32.41,32.45,76914.0,31.0845,31.1229,31.0749,31.1133,76914.0
2022-08-01 14:00:00,32.45,32.46,32.4,32.44,76811.0,31.1133,31.1229,31.0653,31.1037,76811.0
2022-08-01 14:05:00,32.44,32.48,32.43,32.47,170938.0,31.1037,31.142,31.0941,31.1324,170938.0
2022-08-01 14:10:00,32.46,32.5,32.44,32.5,108171.0,31.1229,31.1612,31.1037,31.1612,108171.0
2022-08-01 14:15:00,32.5,32.57,32.48,32.54,131105.0,31.1612,31.2283,31.142,31.1996,131105.0
2022-08-01 14:20:00,32.54,32.58,32.53,32.55,80282.0,31.1996,31.2379,31.19,31.2091,80282.0
2022-08-01 14:25:00,32.56,32.57,32.52,32.55,90303.0,31.2187,31.2283,31.1804,31.2091,90303.0
2022-08-01 14:30:00,32.55,32.58,32.55,32.55,48638.0,31.2091,31.2379,31.2091,31.2091,48638.0
2022-08-01 14:35:00,32.55,32.59,32.55,32.58,89075.0,31.2091,31.2475,31.2091,31.2379,89075.0
2022-08-01 14:40:00,32.58,32.6,32.52,32.54,104665.0,31.2379,31.2571,31.1804,31.1996,104665.0
2022-08-01 14:45:00,32.54,32.57,32.53,32.54,90554.0,31.1996,31.2283,31.19,31.1996,90554.0
2022-08-01 14:50:00,32.53,32.58,32.51,32.58,63480.0,31.19,31.2379,31.1708,31.2379,63480.0
2022-08-01 14:55:00,32.58,32.63,32.56,32.6,66885.0,31.2379,31.2858,31.2187,31.2571,66885.0
2022-08-01 15:00:00,32.6,32.61,32.57,32.59,52980.0,31.2571,31.2667,31.2283,31.2475,52980.0
2022-08-01 15:05:00,32.59,32.64,32.58,32.64,58566.0,31.2475,31.2954,31.2379,31.2954,58566.0
2022-08-01 15:10:00,32.63,32.69,32.61,32.68,185904.0,31.2858,31.3434,31.2667,31.3338,185904.0
2022-08-01 15:15:00,32.69,32.69,32.63,32.68,146661.0,31.3434,31.3434,31.2858,31.3338,146661.0
2022-08-01 15:20:00,32.68,32.68,32.61,32.62,146789.0,31.3338,31.3338,31.2667,31.2763,146789.0
2022-08-01 15:25:00,32.62,32.64,32.61,32.62,104740.0,31.2763,31.2954,31.2667,31.2763,104740.0
2022-08-01 15:30:00,32.63,32.65,32.6,32.62,126399.0,31.2858,31.305,31.2571,31.2763,126399.0
2022-08-01 15:35:00,32.62,32.62,32.58,32.59,163321.0,31.2763,31.2763,31.2379,31.2475,163321.0
2022-08-01 15:40:00,32.59,32.62,32.55,32.57,170106.0,31.2475,31.2763,31.2091,31.2283,170106.0
2022-08-01 15:45:00,32.58,32.65,32.57,32.64,173736.0,31.2379,31.305,31.2283,31.2954,173736.0
2022-08-01 15:50:00,32.64,32.67,32.59,32.6,351068.0,31.2954,31.3242,31.2475,31.2571,351068.0
2022-08-01 15:55:00,32.59,32.64,32.56,32.61,739103.0,31.2475,31.2954,31.2187,31.2667,739103.0
2022-08-02 09:30:00,32.63,32.65,32.31,32.32,225296.0,31.2858,31.305,30.979,30.9886,225296.0
2022-08-02 09:35:00,32.32,32.36,32.19,32.33,95865.0,30.9886,31.027,30.864,30.9982,95865.0
2022-08-02 09:40:00,32.33,32.35,32.19,32.35,79194.0,30.9982,31.0174,30.864,31.0174,79194.0
2022-08-02 09:45:00,32.36,32.38,32.25,32.27,75051.0,31.027,31.0461,30.9215,30.9407,75051.0
2022-08-02 09:50:00,32.27,32.29,32.16,32.22,71955.0,30.9407,30.9599,30.8352,30.8927,71955.0
2022-08-02 09:55:00,32.21,32.28,32.16,32.16,108319.0,30.8832,30.9503,30.8352,30.8352,108319.0
2022-08-02 10:00:00,32.16,32.28,32.16,32.27,241304.0,30.8352,30.9503,30.8352,30.9407,241304.0
2022-08-02 10:05:00,32.28,32.33,32.24,32.25,52615.0,30.9503,30.9982,30.9119,30.9215,52615.0
2022-08-02 10:10:00,32.24,32.33,32.21,32.3,250511.0,30.9119,30.9982,30.8832,30.9694,250511.0
2022-08-02 10:15:00,32.3,32.36,32.24,32.25,129172.0,30.9694,31.027,30.9119,30.9215,129172.0
2022-08-02 10:20:00,32.25,32.28,32.21,32.27,79498.0,30.9215,30.9503,30.8832,30.9407,79498.0
2022-08-02 10:25:00,32.28,32.34,32.26,32.34,71171.0,30.9503,31.0078,30.9311,31.0078,71171.0
2022-08-02 10:30:00,32.34,32.35,32.24,32.29,54702.0,31.0078,31.0174,30.9119,30.9599,54702.0
2022-08-02 10:35:00,32.29,32.31,32.25,32.29,62523.0,30.9599,30.979,30.9215,30.9599,62523.0
2022-08-02 10:40:00,32.3,32.37,32.28,32.37,83061.0,30.9694,31.0366,30.9503,31.0366,83061.0
2022-08-02 10:45:00,32.37,32.41,32.32,32.41,253772.0,31.0366,31.0749,30.9886,31.0749,253772.0
2022-08-02 10:50:00,32.41,32.45,32.4,32.41,66701.0,31.0749,31.1133,31.0653,31.0749,66701.0
2022-08-02 10:55:00,32.41,32.44,32.34,32.35,120015.0,31.0749,31.1037,31.0078,31.0174,120015.0
2022-08-02 11:00:00,32.35,32.37,32.24,32.24,191455.0,31.0174,31.0366,30.9119,30.9119,191455.0
2022-08-02 11:05:00,32.25,32.29,32.2,32.29,305696.0,30.9215,30.9599,30.8736,30.9599,305696.0
2022-08-02 11:10:00,32.29,32.3,32.24,32.27,77464.0,30.9599,30.9694,30.9119,30.9407,77464.0
2022-08-02 11:15:00,32.26,32.3,32.25,32.27,51012.0,30.9311,30.9694,30.9215,30.9407,51012.0
2022-08-02 11:20:00,32.27,32.27,32.18,32.22,136322.0,30.9407,30.9407,30.8544,30.8927,136322.0
2022-08-02 11:25:00,32.21,32.27,32.19,32.23,185575.0,30.8832,30.9407,30.864,30.9023,185575.0
2022-08-02 11:30:00,32.24,32.25,32.19,32.25,100443.0,30.9119,30.9215,30.864,30.9215,100443.0
2022-08-02 11:35:00,32.25,32.29,32.25,32.29,81712.0,30.9215,30.9599,30.9215,30.9599,81712.0
2022-08-02 11:40:00,32.29,32.34,32.27,32.3,144842.0,30.9599,31.0078,30.9407,30.9694,144842.0
2022-08-02 11:45:00,32.29,32.31,32.25,32.28,153284.0,30.9599,30.979,30.9215,30.9503,153284.0
2022-08-02 11:50:00,32.29,32.3,32.25,32.27,106313.0,30.9599,30.9694,30.9215,30.9407,106313.0
2022-08-02 11:55:00,32.26,32.29,32.25,32.29,49113.0,30.9311,30.9599,30.9215,30.9599,49113.0
2022-08-02 12:00:00,32.29,32.38,32.28,32.36,130957.0,30.9599,31.0461,30.9503,31.027,130957.0
2022-08-02 12:05:00,32.35,32.36,32.32,32.33,65963.0,31.0174,31.027,30.9886,30.9982,65963.0
2022-08-02 12:10:00,32.33,32.37,32.31,32.36,58406.0,30.9982,31.0366,30.979,31.027,58406.0
2022-08-02 12:15:00,32.37,32.41,32.36,32.4,56355.0,31.0366,31.0749,31.027,31.0653,56355.0
2022-08-02 12:20:00,32.4,32.46,32.38,32.46,93099.0,31.0653,31.1229,31.0461,31.1229,93099.0
2022-08-02 12:25:00,32.46,32.5,32.45,32.49,167344.0,31.1229,31.1612,31.1133,31.1516,167344.0
2022-08-02 12:30:00,32.49,32.5,32.45,32.47,68941.0,31.1516,31.1612,31.1133,31.1324,68941.0
2022-08-02 12:35:00,32.47,32.51,32.45,32.51,84693.0,31.1324,31.1708,31.1133,31.1708,84693.0
2022-08-02 12:40:00,32.5,32.51,32.45,32.47,87534.0,31.1612,31.1708,31.1133,31.1324,87534.0
2022-08-02 12:45:00,32.48,32.48,32.43,32.45,44042.0,31.142,31.142,31.0941,31.1133,44042.0
2022-08-02 12:50:00,32.45,32.45,32.4,32.44,80202.0,31.1133,31.1133,31.0653,31.1037,80202.0
2022-08-02 12:55:00,32.43,32.45,32.4,32.43,104811.0,31.0941,31.1133,31.0653,31.0941,104811.0
2022-08-02 13:00:00,32.42,32.44,32.34,32.36,134045.0,31.0845,31.1037,31.0078,31.027,134045.0
2022-08-02 13:05:00,32.35,32.4,32.35,32.39,50840.0,31.0174,31.0653,31.0174,31.0557,50840.0
2022-08-02 13:10:00,32.38,32.41,32.38,32.4,45449.0,31.0461,31.0749,31.0461,31.0653,45449.0
2022-08-02 13:15:00,32.4,32.44,32.39,32.43,43885.0,31.0653,31.1037,31.0557,31.0941,43885.0
2022-08-02 13:20:00,32.43,32.43,32.38,32.38,64167.0,31.0941,31.0941,31.0461,31.0461,64167.0
2022-08-02 13:25:00,32.38,32.4,32.34,32.36,100809.0,31.0461,31.0653,31.0078,31.027,100809.0
2022-08-02 13:30:00,32.35,32.36,32.26,32.27,106145.0,31.0174,31.027,30.9311,30.9407,106145.0
2022-08-02 13:35:00,32.26,32.28,32.22,32.27,97713.0,30.9311,30.9503,30.8927,30.9407,97713.0
2022-08-02 13:40:00,32.27,32.3,32.25,32.26,110160.0,30.9407,30.9694,30.9215,30.9311,110160.0
2022-08-02 13:45:00,32.25,32.27,32.22,32.23,79168.0,30.9215,30.9407,30.8927,30.9023,79168.0
2022-08-02 13:50:00,32.23,32.24,32.18,32.22,188705.0,30.9023,30.9119,30.8544,30.8927,188705.0
2022-08-02 13:55:00,32.22,32.23,32.19,32.23,56809.0,30.8927,30.9023,30.864,30.9023,56809.0
2022-08-02 14:00:00,32.22,32.24,32.19,32.2,74954.0,30.8927,30.9119,30.864,30.8736,74954.0
2022-08-02 14:05:00,32.2,32.29,32.2,32.29,71111.0,30.8736,30.9599,30.8736,30.9599,71111.0
2022-08-02 14:10:00,32.29,32.31,32.27,32.3,57917.0,30.9599,30.979,30.9407,30.9694,57917.0
2022-08-02 14:15:00,32.31,32.31,32.24,32.25,72798.0,30.979,30.979,30.9119,30.9215,72798.0
2022-08-02 14:20:00,32.25,32.34,32.24,32.32,53921.0,30.9215,31.0078,30.9119,30.9886,53921.0
2022-08-02 14:25:00,32.32,32.33,32.3,32.33,39814.0,30.9886,30.9982,30.9694,30.9982,39814.0
2022-08-02 14:30:00,32.33,32.34,32.3,32.34,48923.0,30.9982,31.0078,30.9694,31.0078,48923.0
2022-08-02 14:35:00,32.34,32.34,32.31,32.33,42006.0,31.0078,31.0078,30.979,30.9982,42006.0
2022-08-02 14:40:00,32.34,32.37,32.33,32.37,20049.0,31.0078,31.0366,30.9982,31.0366,20049.0
2022-08-02 14:45:00,32.37,32.37,32.29,32.33,67711.0,31.0366,31.0366,30.9599,30.9982,67711.0
2022-08-02 14:50:00,32.33,32.35,32.3,32.32,123178.0,30.9982,31.0174,30.9694,30.9886,123178.0
2022-08-02 14:55:00,32.32,32.33,32.27,32.32,57251.0,30.9886,30.9982,30.9407,30.9886,57251.0
2022-08-02 15:00:00,32.32,32.34,32.3,32.32,35388.0,30.9886,31.0078,30.9694,30.9886,35388.0
2022-08-02 15:05:00,32.32,32.34,32.29,32.3,97902.0,30.9886,31.0078,30.9599,30.9694,97902.0
2022-08-02 15:10:00,32.3,32.33,32.28,32.33,69627.0,30.9694,30.9982,30.9503,30.9982,69627.0
2022-08-02 15:15:00,32.33,32.33,32.24,32.25,126222.0,30.9982,30.9982,30.9119,30.9215,126222.0
2022-08-02 15:20:00,32.23,32.26,32.2,32.22,78130.0,30.9023,30.9311,30.8736,30.8927,78130.0
2022-08-02 15:25:00,32.23,32.29,32.22,32.27,74909.0,30.9023,30.9599,30.8927,30.9407,74909.0
2022-08-02 15:30:00,32.27,32.32,32.26,32.31,101994.0,30.9407,30.9886,30.9311,30.979,101994.0
2022-08-02 15:35:00,32.31,32.36,32.29,32.3,124175.0,30.979,31.027,30.9599,30.9694,124175.0
2022-08-02 15:40:00,32.31,32.33,32.3,32.32,86562.0,30.979,30.9982,30.9694,30.9886,86562.0
2022-08-02 15:45:00,32.32,32.32,32.23,32.26,164985.0,30.9886,30.9886,30.9023,30.9311,164985.0
2022-08-02 15:50:00,32.26,32.28,32.19,32.2,297391.0,30.9311,30.9503,30.864,30.8736,297391.0
2022-08-02 15:55:00,32.2,32.21,32.14,32.16,507247.0,30.8736,30.8832,30.816,30.8352,507247.0
2022-08-03 09:30:00,32.21,32.26,32.11,32.22,183083.0,30.8832,30.9311,30.7873,30.8927,183083.0
2022-08-03 09:35:00,32.23,32.33,32.18,32.31,64331.0,30.9023,30.9982,30.8544,30.979,64331.0
2022-08-03 09:40:00,32.3,32.31,32.13,32.15,124161.0,30.9694,30.979,30.8064,30.8256,124161.0
2022-08-03 09:45:00,32.15,32.29,32.15,32.26,50025.0,30.8256,30.9599,30.8256,30.9311,50025.0
2022-08-03 09:50:00,32.27,32.29,32.22,32.25,39296.0,30.9407,30.9599,30.8927,30.9215,39296.0
2022-08-03 09:55:00,32.25,32.29,32.23,32.27,40254.0,30.9215,30.9599,30.9023,30.9407,40254.0
2022-08-03 10:00:00,32.26,32.34,32.22,32.32,101217.0,30.9311,31.0078,30.8927,30.9886,101217.0
2022-08-03 10:05:00,32.33,32.38,32.29,32.32,84617.0,30.9982,31.0461,30.9599,30.9886,84617.0
2022-08-03 10:10:00,32.32,32.33,32.26,32.27,41140.0,30.9886,30.9982,30.9311,30.9407,41140.0
2022-08-03 10:15:00,32.28,32.3,32.15,32.18,46034.0,30.9503,30.9694,30.8256,30.8544,46034.0
2022-08-03 10:20:00,32.18,32.25,32.16,32.23,102715.0,30.8544,30.9215,30.8352,30.9023,102715.0
2022-08-03 10:25:00,32.22,32.28,32.19,32.28,60150.0,30.8927,30.9503,30.864,30.9503,60150.0
2022-08-03 10:30:00,32.27,32.3,32.23,32.26,40598.0,30.9407,30.9694,30.9023,30.9311,40598.0
2022-08-03 10:35:00,32.25,32.27,32.2,32.26,47764.0,30.9215,30.9407,30.8736,30.9311,47764.0
2022-08-03 10:40:00,32.26,32.26,32.17,32.25,58034.0,30.9311,30.9311,30.8448,30.9215,58034.0
2022-08-03 10:45:00,32.25,32.33,32.24,32.32,69037.0,30.9215,30.9982,30.9119,30.9886,69037.0
2022-08-03 10:50:00,32.32,32.33,32.28,32.3,68258.0,30.9886,30.9982,30.9503,30.9694,68258.0
2022-08-03 10:55:00,32.3,32.38,32.3,32.34,120528.0,30.9694,31.0461,30.9694,31.0078,120528.0
2022-08-03 11:00:00,32.34,32.42,32.33,32.34,103869.0,31.0078,31.0845,30.9982,31.0078,103869.0
2022-08-03 11:05:00,32.35,32.39,32.34,32.37,91048.0,31.0174,31.0557,31.0078,31.0366,91048.0
2022-08-03 11:10:00,32.37,32.41,32.34,32.39,103906.0,31.0366,31.0749,31.0078,31.0557,103906.0
2022-08-03 11:15:00,32.38,32.41,32.34,32.36,47237.0,31.0461,31.0749,31.0078,31.027,47237.0
2022-08-03 11:20:00,32.36,32.38,32.34,32.35,69955.0,31.027,31.0461,31.0078,31.0174,69955.0
2022-08-03 11:25:00,32.36,32.45,32.34,32.43,112420.0,31.027,31.1133,31.0078,31.0941,112420.0
2022-08-03 11:30:00,32.43,32.44,32.38,32.4,74382.0,31.0941,31.1037,31.0461,31.0653,74382.0
2022-08-03 11:35:00,32.41,32.47,32.41,32.46,106349.0,31.0749,31.1324,31.0749,31.1229,106349.0
2022-08-03 11:40:00,32.46,32.47,32.41,32.43,55190.0,31.1229,31.1324,31.0749,31.0941,55190.0
2022-08-03 11:45:00,32.43,32.43,32.38,32.4,40882.0,31.0941,31.0941,31.0461,31.0653,40882.0
2022-08-03 11:50:00,32.4,32.45,32.38,32.45,75735.0,31.0653,31.1133,31.0461,31.1133,75735.0
2022-08-03 11:55:00,32.45,32.47,32.42,32.43,49094.0,31.1133,31.1324,31.0845,31.0941,49094.0
2022-08-03 12:00:00,32.42,32.44,32.4,32.43,29418.0,31.0845,31.1037,31.0653,31.0941,29418.0
2022-08-03 12:05:00,32.43,32.44,32.39,32.41,48560.0,31.0941,31.1037,31.0557,31.0749,48560.0
2022-08-03 12:10:00,32.41,32.42,32.39,32.39,44133.0,31.0749,31.0845,31.0557,31.0557,44133.0
2022-08-03 12:15:00,32.4,32.4,32.35,32.36,21255.0,31.0653,31.0653,31.0174,31.027,21255.0
2022-08-03 12:20:00,32.36,32.41,32.36,32.4,46135.0,31.027,31.0749,31.027,31.0653,46135.0
2022-08-03 12:25:00,32.4,32.4,32.37,32.39,21646.0,31.0653,31.0653,31.0366,31.0557,21646.0
2022-08-03 12:30:00,32.38,32.42,32.35,32.41,117248.0,31.0461,31.0845,31.0174,31.0749,117248.0
2022-08-03 12:35:00,32.41,32.42,32.38,32.38,30792.0,31.0749,31.0845,31.0461,31.0461,30792.0
2022-08-03 12:40:00,32.38,32.42,32.38,32.4,19885.0,31.0461,31.0845,31.0461,31.0653,19885.0
2022-08-03 12:45:00,32.4,32.44,32.4,32.41,39589.0,31.0653,31.1037,31.0653,31.0749,39589.0
2022-08-03 12:50:00,32.41,32.43,32.4,32.43,26318.0,31.0749,31.0941,31.0653,31.0941,26318.0
2022-08-03 12:55:00,32.43,32.43,32.4,32.41,32941.0,31.0941,31.0941,31.0653,31.0749,32941.0
2022-08-03 13:00:00,32.41,32.42,32.39,32.4,38600.0,31.0749,31.0845,31.0557,31.0653,38600.0
2022-08-03 13:05:00,32.4,32.4,32.36,32.38,60660.0,31.0653,31.0653,31.027,31.0461,60660.0
2022-08-03 13:10:00,32.39,32.4,32.36,32.38,65479.0,31.0557,31.0653,31.027,31.0461,65479.0
2022-08-03 13:15:00,32.38,32.39,32.35,32.36,26465.0,31.0461,31.0557,31.0174,31.027,26465.0
2022-08-03 13:20:00,32.36,32.39,32.34,32.38,24857.0,31.027,31.0557,31.0078,31.0461,24857.0
2022-08-03 13:25:00,32.38,32.4,32.37,32.38,30142.0,31.0461,31.0653,31.0366,31.0461,30142.0
2022-08-03 13:30:00,32.39,32.4,32.37,32.4,63113.0,31.0557,31.0653,31.0366,31.0653,63113.0
2022-08-03 13:35:00,32.38,32.42,32.34,32.34,66969.0,31.0461,31.0845,31.0078,31.0078,66969.0
2022-08-03 13:40:00,32.34,32.36,32.31,32.36,58504.0,31.0078,31.027,30.979,31.027,58504.0
2022-08-03 13:45:00,32.36,32.36,32.31,32.33,63055.0,31.027,31.027,30.979,30.9982,63055.0
2022-08-03 13:50:00,32.34,32.36,32.32,32.34,50994.0,31.0078,31.027,30.9886,31.0078,50994.0
2022-08-03 13:55:00,32.34,32.35,32.3,32.33,68251.0,31.0078,31.0174,30.9694,30.9982,68251.0
2022-08-03 14:00:00,32.33,32.34,32.3,32.34,56945.0,30.9982,31.0078,30.9694,31.0078,56945.0
2022-08-03 14:05:00,32.34,32.35,32.32,32.33,63176.0,31.0078,31.0174,30.9886,30.9982,63176.0
2022-08-03 14:10:00,32.34,32.39,32.33,32.38,58016.0,31.0078,31.0557,30.9982,31.0461,58016.0
2022-08-03 14:15:00,32.39,32.44,32.37,32.44,86455.0,31.0557,31.1037,31.0366,31.1037,86455.0
2022-08-03 14:20:00,32.44,32.46,32.42,32.45,119465.0,31.1037,31.1229,31.0845,31.1133,119465.0
2022-08-03 14:25:00,32.45,32.48,32.44,32.45,33791.0,31.1133,31.142,31.1037,31.1133,33791.0
2022-08-03 14:30:00,32.45,32.5,32.45,32.48,100882.0,31.1133,31.1612,31.1133,31.142,100882.0
2022-08-03 14:35:00,32.48,32.48,32.44,32.46,83956.0,31.142,31.142,31.1037,31.1229,83956.0
2022-08-03 14:40:00,32.47,32.52,32.44,32.51,201021.0,31.1324,31.1804,31.1037,31.1708,201021.0
2022-08-03 14:45:00,32.51,32.55,32.46,32.55,168468.0,31.1708,31.2091,31.1229,31.2091,168468.0
2022-08-03 14:50:00,32.54,32.56,32.53,32.54,53211.0,31.1996,31.2187,31.19,31.1996,53211.0
2022-08-03 14:55:00,32.54,32.55,32.5,32.51,97403.0,31.1996,31.2091,31.1612,31.1708,97403.0
2022-08-03 15:00:00,32.52,32.57,32.49,32.55,97414.0,31.1804,31.2283,31.1516,31.2091,97414.0
2022-08-03 15:05:00,32.56,32.57,32.53,32.55,59399.0,31.2187,31.2283,31.19,31.2091,59399.0
2022-08-03 15:10:00,32.55,32.55,32.52,32.54,58905.0,31.2091,31.2091,31.1804,31.1996,58905.0
2022-08-03 15:15:00,32.55,32.57,32.52,32.57,83162.0,31.2091,31.2283,31.1804,31.2283,83162.0
2022-08-03 15:20:00,32.57,32.58,32.54,32.56,75380.0,31.2283,31.2379,31.1996,31.2187,75380.0
2022-08-03 15:25:00,32.56,32.58,32.54,32.55,107661.0,31.2187,31.2379,31.1996,31.2091,107661.0
2022-08-03 15:30:00,32.55,32.59,32.53,32.57,126796.0,31.2091,31.2475,31.19,31.2283,126796.0
2022-08-03 15:35:00,32.57,32.59,32.56,32.58,84331.0,31.2283,31.2475,31.2187,31.2379,84331.0
2022-08-03 15:40:00,32.58,32.6,32.56,32.59,231246.0,31.2379,31.2571,31.2187,31.2475,231246.0
2022-08-03 15:45:00,32.59,32.6,32.51,32.52,192017.0,31.2475,31.2571,31.1708,31.1804,192017.0
2022-08-03 15:50:00,32.53,32.58,32.53,32.57,347358.0,31.19,31.2379,31.19,31.2283,347358.0
2022-08-03 15:55:00,32.57,32.57,32.47,32.49,572158.0,31.2283,31.2283,31.1324,31.1516,572158.0
2022-08-04 09:30:00,32.75,32.9,32.57,32.58,318229.0,31.4009,31.5447,31.2283,31.2379,318229.0
2022-08-04 09:35:00,32.58,32.69,32.57,32.61,107100.0,31.2379,31.3434,31.2283,31.2667,107100.0
2022-08-04 09:40:00,32.61,32.76,32.55,32.76,250674.0,31.2667,31.4105,31.2091,31.4105,250674.0
2022-08-04 09:45:00,32.75,32.86,32.67,32.86,228637.0,31.4009,31.5064,31.3242,31.5064,228637.0
2022-08-04 09:50:00,32.86,32.91,32.76,32.84,225590.0,31.5064,31.5543,31.4105,31.4872,225590.0
2022-08-04 09:55:00,32.84,32.86,32.78,32.8,64911.0,31.4872,31.5064,31.4297,31.4488,64911.0
2022-08-04 10:00:00,32.8,32.81,32.75,32.8,52373.0,31.4488,31.4584,31.4009,31.4488,52373.0
2022-08-04 10:05:00,32.8,32.83,32.76,32.81,55724.0,31.4488,31.4776,31.4105,31.4584,55724.0
2022-08-04 10:10:00,32.8,32.85,32.79,32.82,47509.0,31.4488,31.4968,31.4393,31.468,47509.0
2022-08-04 10:15:00,32.82,32.85,32.77,32.84,65759.0,31.468,31.4968,31.4201,31.4872,65759.0
2022-08-04 10:20:00,32.84,32.89,32.74,32.89,146764.0,31.4872,31.5351,31.3913,31.5351,146764.0
2022-08-04 10:25:00,32.89,32.93,32.84,32.86,66909.0,31.5351,31.5735,31.4872,31.5064,66909.0
2022-08-04 10:30:00,32.86,32.88,32.82,32.86,80810.0,31.5064,31.5256,31.468,31.5064,80810.0
2022-08-04 10:35:00,32.85,32.87,32.8,32.82,70452.0,31.4968,31.516,31.4488,31.468,70452.0
2022-08-04 10:40:00,32.82,32.82,32.77,32.82,79303.0,31.468,31.468,31.4201,31.468,79303.0
2022-08-04 10:45:00,32.82,32.91,32.8,32.91,101182.0,31.468,31.5543,31.4488,31.5543,101182.0
2022-08-04 10:50:00,32.9,32.93,32.87,32.9,131603.0,31.5447,31.5735,31.516,31.5447,131603.0
2022-08-04 10:55:00,32.91,32.96,32.89,32.91,386285.0,31.5543,31.6023,31.5351,31.5543,386285.0
2022-08-04 11:00:00,32.91,32.92,32.84,32.87,83452.0,31.5543,31.5639,31.4872,31.516,83452.0
2022-08-04 11:05:00,32.86,32.9,32.86,32.87,130479.0,31.5064,31.5447,31.5064,31.516,130479.0
2022-08-04 11:10:00,32.87,32.87,32.83,32.84,64625.0,31.516,31.516,31.4776,31.4872,64625.0
2022-08-04 11:15:00,32.83,32.98,32.82,32.97,161576.0,31.4776,31.6214,31.468,31.6118,161576.0
2022-08-04 11:20:00,32.97,32.98,32.92,32.92,132722.0,31.6118,31.6214,31.5639,31.5639,132722.0
2022-08-04 11:25:00,32.91,32.94,32.9,32.93,100301.0,31.5543,31.5831,31.5447,31.5735,100301.0
2022-08-04 11:30:00,32.93,32.97,32.91,32.93,116249.0,31.5735,31.6118,31.5543,31.5735,116249.0
2022-08-04 11:35:00,32.93,32.95,32.88,32.88,79133.0,31.5735,31.5927,31.5256,31.5256,79133.0
2022-08-04 11:40:00,32.88,32.95,32.86,32.95,169466.0,31.5256,31.5927,31.5064,31.5927,169466.0
2022-08-04 11:45:00,32.95,33.03,32.94,32.99,163668.0,31.5927,31.6694,31.5831,31.631,163668.0
2022-08-04 11:50:00,32.99,33.01,32.95,33.01,99554.0,31.631,31.6502,31.5927,31.6502,99554.0
2022-08-04 11:55:00,33.01,33.02,32.97,33.0,86554.0,31.6502,31.6598,31.6118,31.6406,86554.0
2022-08-04 12:00:00,33.0,33.04,32.98,33.01,187103.0,31.6406,31.679,31.6214,31.6502,187103.0
2022-08-04 12:05:00,33.01,33.02,32.92,32.92,91544.0,31.6502,31.6598,31.5639,31.5639,91544.0
2022-08-04 12:10:00,32.93,32.99,32.91,32.96,69468.0,31.5735,31.631,31.5543,31.6023,69468.0
2022-08-04 12:15:00,32.96,32.99,32.94,32.97,49513.0,31.6023,31.631,31.5831,31.6118,49513.0
2022-08-04 12:20:00,32.97,33.0,32.96,32.98,36545.0,31.6118,31.6406,31.6023,31.6214,36545.0
2022-08-04 12:25:00,32.98,33.03,32.96,33.02,77572.0,31.6214,31.6694,31.6023,31.6598,77572.0
2022-08-04 12:30:00,33.02,33.07,33.02,33.07,61083.0,31.6598,31.7077,31.6598,31.7077,61083.0
2022-08-04 12:35:00,33.07,33.07,32.98,33.0,35254.0,31.7077,31.7077,31.6214,31.6406,35254.0
2022-08-04 12:40:00,33.0,33.0,32.96,32.99,39463.0,31.6406,31.6406,31.6023,31.631,39463.0
2022-08-04 12:45:00,32.99,33.01,32.92,32.93,76113.0,31.631,31.6502,31.5639,31.5735,76113.0
2022-08-04 12:50:00,32.92,32.95,32.91,32.94,34672.0,31.5639,31.5927,31.5543,31.5831,34672.0
2022-08-04 12:55:00,32.93,32.94,32.9,32.9,38391.0,31.5735,31.5831,31.5447,31.5447,38391.0
2022-08-04 13:00:00,32.9,32.93,32.88,32.89,34337.0,31.5447,31.5735,31.5256,31.5351,34337.0
2022-08-04 13:05:00,32.88,32.89,32.86,32.87,53237.0,31.5256,31.5351,31.5064,31.516,53237.0
2022-08-04 13:10:00,32.88,32.91,32.85,32.9,73316.0,31.5256,31.5543,31.4968,31.5447,73316.0
2022-08-04 13:15:00,32.9,32.92,32.89,32.9,44975.0,31.5447,31.5639,31.5351,31.5447,44975.0
2022-08-04 13:20:00,32.91,32.91,32.86,32.9,138219.0,31.5543,31.5543,31.5064,31.5447,138219.0
2022-08-04 13:25:00,32.9,32.95,32.9,32.94,36566.0,31.5447,31.5927,31.5447,31.5831,36566.0
2022-08-04 13:30:00,32.93,32.93,32.9,32.91,27030.0,31.5735,31.5735,31.5447,31.5543,27030.0
2022-08-04 13:35:00,32.91,32.93,32.9,32.9,27342.0,31.5543,31.5735,31.5447,31.5447,27342.0
2022-08-04 13:40:00,32.9,32.95,32.89,32.95,142504.0,31.5447,31.5927,31.5351,31.5927,142504.0
2022-08-04 13:45:00,32.94,32.96,32.91,32.95,78608.0,31.5831,31.6023,31.5543,31.5927,78608.0
2022-08-04 13:50:00,32.96,32.96,32.91,32.93,51544.0,31.6023,31.6023,31.5543,31.5735,51544.0
2022-08-04 13:55:00,32.93,32.97,32.91,32.95,94827.0,31.5735,31.6118,31.5543,31.5927,94827.0
2022-08-04 14:00:00,32.94,32.95,32.91,32.95,74105.0,31.5831,31.5927,31.5543,31.5927,74105.0
2022-08-04 14:05:00,32.95,32.96,32.92,32.92,60019.0,31.5927,31.6023,31.5639,31.5639,60019.0
2022-08-04 14:10:00,32.93,32.96,32.9,32.91,76656.0,31.5735,31.6023,31.5447,31.5543,76656.0
2022-08-04 14:15:00,32.91,32.94,32.9,32.94,39845.0,31.5543,31.5831,31.5447,31.5831,39845.0
2022-08-04 14:20:00,32.93,32.94,32.88,32.89,74571.0,31.5735,31.5831,31.5256,31.5351,74571.0
2022-08-04 14:25:00,32.89,32.9,32.88,32.89,62384.0,31.5351,31.5447,31.5256,31.5351,62384.0
2022-08-04 14:30:00,32.89,32.95,32.88,32.93,83032.0,31.5351,31.5927,31.5256,31.5735,83032.0
2022-08-04 14:35:00,32.95,32.95,32.9,32.94,70023.0,31.5927,31.5927,31.5447,31.5831,70023.0
2022-08-04 14:40:00,32.93,32.95,32.88,32.95,145998.0,31.5735,31.5927,31.5256,31.5927,145998.0
2022-08-04 14:45:00,32.95,32.95,32.89,32.91,65948.0,31.5927,31.5927,31.5351,31.5543,65948.0
2022-08-04 14:50:00,32.91,32.91,32.87,32.88,46747.0,31.5543,31.5543,31.516,31.5256,46747.0
2022-08-04 14:55:00,32.88,32.88,32.85,32.88,50184.0,31.5256,31.5256,31.4968,31.5256,50184.0
2022-08-04 15:00:00,32.87,32.9,32.86,32.9,91196.0,31.516,31.5447,31.5064,31.5447,91196.0
2022-08-04 15:05:00,32.9,32.9,32.83,32.84,69928.0,31.5447,31.5447,31.4776,31.4872,69928.0
2022-08-04 15:10:00,32.83,32.87,32.82,32.87,62938.0,31.4776,31.516,31.468,31.516,62938.0
2022-08-04 15:15:00,32.87,32.89,32.83,32.84,112178.0,31.516,31.5351,31.4776,31.4872,112178.0
2022-08-04 15:20:00,32.84,32.85,32.81,32.83,76951.0,31.4872,31.4968,31.4584,31.4776,76951.0
2022-08-04 15:25:00,32.83,32.86,32.82,32.84,90757.0,31.4776,31.5064,31.468,31.4872,90757.0
2022-08-04 15:30:00,32.85,32.87,32.82,32.82,103901.0,31.4968,31.516,31.468,31.468,103901.0
2022-08-04 15:35:00,32.82,32.86,32.81,32.84,121007.0,31.468,31.5064,31.4584,31.4872,121007.0
2022-08-04 15:40:00,32.84,32.86,32.82,32.83,106463.0,31.4872,31.5064,31.468,31.4776,106463.0
2022-08-04 15:45:00,32.82,32.84,32.77,32.77,251006.0,31.468,31.4872,31.4201,31.4201,251006.0
2022-08-04 15:50:00,32.77,32.82,32.77,32.81,427961.0,31.4201,31.468,31.4201,31.4584,427961.0
2022-08-04 15:55:00,32.81,32.85,32.79,32.84,620372.0,31.4584,31.4968,31.4393,31.4872,620372.0
2022-08-05 09:30:00,32.55,32.73,32.54,32.69,209594.0,31.2091,31.3817,31.1996,31.3434,209594.0
2022-08-05 09:35:00,32.68,32.74,32.66,32.73,93875.0,31.3338,31.3913,31.3146,31.3817,93875.0
2022-08-05 09:40:00,32.75,32.76,32.66,32.68,80253.0,31.4009,31.4105,31.3146,31.3338,80253.0
2022-08-05 09:45:00,32.68,32.75,32.63,32.7,55514.0,31.3338,31.4009,31.2858,31.353,55514.0
2022-08-05 09:50:00,32.7,32.81,32.69,32.77,64501.0,31.353,31.4584,31.3434,31.4201,64501.0
2022-08-05 09:55:00,32.77,32.8,32.7,32.7,58347.0,31.4201,31.4488,31.353,31.353,58347.0
2022-08-05 10:00:00,32.7,32.82,32.7,32.77,92491.0,31.353,31.468,31.353,31.4201,92491.0
2022-08-05 10:05:00,32.76,32.9,32.76,32.9,147841.0,31.4105,31.5447,31.4105,31.5447,147841.0
2022-08-05 10:10:00,32.9,32.91,32.78,32.83,155856.0,31.5447,31.5543,31.4297,31.4776,155856.0
2022-08-05 10:15:00,32.82,32.86,32.8,32.85,68186.0,31.468,31.5064,31.4488,31.4968,68186.0
2022-08-05 10:20:00,32.86,32.87,32.82,32.84,47328.0,31.5064,31.516,31.468,31.4872,47328.0
2022-08-05 10:25:00,32.85,32.86,32.8,32.84,93126.0,31.4968,31.5064,31.4488,31.4872,93126.0
2022-08-05 10:30:00,32.84,32.84,32.77,32.8,70740.0,31.4872,31.4872,31.4201,31.4488,70740.0
2022-08-05 10:35:00,32.79,32.88,32.78,32.87,63578.0,31.4393,31.5256,31.4297,31.516,63578.0
2022-08-05 10:40:00,32.86,32.87,32.81,32.82,63618.0,31.5064,31.516,31.4584,31.468,63618.0
2022-08-05 10:45:00,32.83,32.83,32.78,32.8,107037.0,31.4776,31.4776,31.4297,31.4488,107037.0
2022-08-05 10:50:00,32.8,32.85,32.76,32.84,80610.0,31.4488,31.4968,31.4105,31.4872,80610.0
2022-08-05 10:55:00,32.84,32.84,32.8,32.8,31428.0,31.4872,31.4872,31.4488,31.4488,31428.0
2022-08-05 11:00:00,32.8,32.8,32.75,32.79,59672.0,31.4488,31.4488,31.4009,31.4393,59672.0
2022-08-05 11:05:00,32.78,32.81,32.73,32.8,151964.0,31.4297,31.4584,31.3817,31.4488,151964.0
2022-08-05 11:10:00,32.8,32.82,32.71,32.73,68587.0,31.4488,31.468,31.3626,31.3817,68587.0
2022-08-05 11:15:00,32.74,32.74,32.69,32.71,30316.0,31.3913,31.3913,31.3434,31.3626,30316.0
2022-08-05 11:20:00,32.7,32.72,32.67,32.7,131984.0,31.353,31.3721,31.3242,31.353,131984.0
2022-08-05 11:25:00,32.69,32.71,32.67,32.69,82813.0,31.3434,31.3626,31.3242,31.3434,82813.0
2022-08-05 11:30:00,32.68,32.75,32.65,32.72,109362.0,31.3338,31.4009,31.305,31.3721,109362.0
2022-08-05 11:35:00,32.72,32.73,32.68,32.69,193349.0,31.3721,31.3817,31.3338,31.3434,193349.0
2022-08-05 11:40:00,32.68,32.69,32.63,32.66,308297.0,31.3338,31.3434,31.2858,31.3146,308297.0
2022-08-05 11:45:00,32.66,32.69,32.64,32.68,81302.0,31.3146,31.3434,31.2954,31.3338,81302.0
2022-08-05 11:50:00,32.68,32.69,32.66,32.66,101411.0,31.3338,31.3434,31.3146,31.3146,101411.0
2022-08-05 11:55:00,32.66,32.69,32.64,32.65,113701.0,31.3146,31.3434,31.2954,31.305,113701.0
2022-08-05 12:00:00,32.66,32.73,32.63,32.72,79807.0,31.3146,31.3817,31.2858,31.3721,79807.0
2022-08-05 12:05:00,32.72,32.75,32.7,32.73,54347.0,31.3721,31.4009,31.353,31.3817,54347.0
2022-08-05 12:10:00,32.73,32.77,32.72,32.77,68071.0,31.3817,31.4201,31.3721,31.4201,68071.0
2022-08-05 12:15:00,32.77,32.79,32.75,32.75,65130.0,31.4201,31.4393,31.4009,31.4009,65130.0
2022-08-05 12:20:00,32.75,32.77,32.74,32.75,79972.0,31.4009,31.4201,31.3913,31.4009,79972.0
2022-08-05 12:25:00,32.76,32.78,32.74,32.77,48510.0,31.4105,31.4297,31.3913,31.4201,48510.0
2022-08-05 12:30:00,32.76,32.77,32.74,32.75,46833.0,31.4105,31.4201,31.3913,31.4009,46833.0
2022-08-05 12:35:00,32.74,32.77,32.72,32.76,37032.0,31.3913,31.4201,31.3721,31.4105,37032.0
2022-08-05 12:40:00,32.76,32.78,32.74,32.77,29234.0,31.4105,31.4297,31.3913,31.4201,29234.0
2022-08-05 12:45:00,32.77,32.81,32.77,32.8,44079.0,31.4201,31.4584,31.4201,31.4488,44079.0
2022-08-05 12:50:00,32.8,32.82,32.79,32.8,39821.0,31.4488,31.468,31.4393,31.4488,39821.0
2022-08-05 12:55:00,32.79,32.8,32.78,32.8,26394.0,31.4393,31.4488,31.4297,31.4488,26394.0
2022-08-05 13:00:00,32.79,32.83,32.77,32.83,45417.0,31.4393,31.4776,31.4201,31.4776,45417.0
2022-08-05 13:05:00,32.84,32.85,32.81,32.84,79329.0,31.4872,31.4968,31.4584,31.4872,79329.0
2022-08-05 13:10:00,32.84,32.87,32.83,32.87,543714.0,31.4872,31.516,31.4776,31.516,543714.0
2022-08-05 13:15:00,32.87,32.94,32.86,32.93,54838.0,31.516,31.5831,31.5064,31.5735,54838.0
2022-08-05 13:20:00,32.93,32.94,32.88,32.9,67155.0,31.5735,31.5831,31.5256,31.5447,67155.0
2022-08-05 13:25:00,32.9,32.92,32.88,32.89,69351.0,31.5447,31.5639,31.5256,31.5351,69351.0
2022-08-05 13:30:00,32.89,32.97,32.88,32.95,61108.0,31.5351,31.6118,31.5256,31.5927,61108.0
2022-08-05 13:35:00,32.96,33.01,32.95,33.01,78726.0,31.6023,31.6502,31.5927,31.6502,78726.0
2022-08-05 13:40:00,33.01,33.06,33.01,33.02,94572.0,31.6502,31.6981,31.6502,31.6598,94572.0
2022-08-05 13:45:00,33.02,33.03,33.0,33.01,64555.0,31.6598,31.6694,31.6406,31.6502,64555.0
2022-08-05 13:50:00,33.01,33.02,33.0,33.0,35409.0,31.6502,31.6598,31.6406,31.6406,35409.0
2022-08-05 13:55:00,33.01,33.01,32.94,32.97,116985.0,31.6502,31.6502,31.5831,31.6118,116985.0
2022-08-05 14:00:00,32.97,33.01,32.94,33.0,137626.0,31.6118,31.6502,31.5831,31.6406,137626.0
2022-08-05 14:05:00,32.99,33.03,32.98,32.98,101463.0,31.631,31.6694,31.6214,31.6214,101463.0
2022-08-05 14:10:00,32.98,33.0,32.93,32.94,51011.0,31.6214,31.6406,31.5735,31.5831,51011.0
2022-08-05 14:15:00,32.93,32.95,32.91,32.95,86159.0,31.5735,31.5927,31.5543,31.5927,86159.0
2022-08-05 14:20:00,32.95,33.01,32.94,33.0,105035.0,31.5927,31.6502,31.5831,31.6406,105035.0
2022-08-05 14:25:00,33.0,33.0,32.89,32.9,73331.0,31.6406,31.6406,31.5351,31.5447,73331.0
2022-08-05 14:30:00,32.9,32.93,32.87,32.93,82190.0,31.5447,31.5735,31.516,31.5735,82190.0
2022-08-05 14:35:00,32.92,32.97,32.91,32.95,129801.0,31.5639,31.6118,31.5543,31.5927,129801.0
2022-08-05 14:40:00,32.95,32.95,32.91,32.94,51712.0,31.5927,31.5927,31.5543,31.5831,51712.0
2022-08-05 14:45:00,32.94,33.0,32.93,32.98,167740.0,31.5831,31.6406,31.5735,31.6214,167740.0
2022-08-05 14:50:00,32.97,33.0,32.93,32.98,126751.0,31.6118,31.6406,31.5735,31.6214,126751.0
2022-08-05 14:55:00,32.97,32.98,32.92,32.96,107501.0,31.6118,31.6214,31.5639,31.6023,107501.0
2022-08-05 15:00:00,32.97,33.0,32.95,33.0,105292.0,31.6118,31.6406,31.5927,31.6406,105292.0
2022-08-05 15:05:00,33.0,33.01,32.95,32.99,101519.0,31.6406,31.6502,31.5927,31.631,101519.0
2022-08-05 15:10:00,32.99,33.02,32.98,32.99,84456.0,31.631,31.6598,31.6214,31.631,84456.0
2022-08-05 15:15:00,32.99,33.04,32.98,32.99,179641.0,31.631,31.679,31.6214,31.631,179641.0
2022-08-05 15:20:00,32.99,33.01,32.97,33.01,114134.0,31.631,31.6502,31.6118,31.6502,114134.0
2022-08-05 15:25:00,33.01,33.03,33.0,33.02,103318.0,31.6502,31.6694,31.6406,31.6598,103318.0
2022-08-05 15:30:00,33.02,33.05,33.0,33.05,115702.0,31.6598,31.6885,31.6406,31.6885,115702.0
2022-08-05 15:35:00,33.05,33.07,33.04,33.04,120938.0,31.6885,31.7077,31.679,31.679,120938.0
2022-08-05 15:40:00,33.05,33.08,33.04,33.08,157856.0,31.6885,31.7173,31.679,31.7173,157856.0
2022-08-05 15:45:00,33.08,33.12,33.07,33.12,222949.0,31.7173,31.7557,31.7077,31.7557,222949.0
2022-08-05 15:50:00,33.11,33.14,33.1,33.14,483824.0,31.7461,31.7748,31.7365,31.7748,483824.0
2022-08-05 15:55:00,33.14,33.15,33.1,33.11,856160.0,31.7748,31.7844,31.7365,31.7461,856160.0
2022-08-08 09:30:00,33.4,33.43,33.26,33.27,365560.0,32.0241,32.0529,31.8899,31.8995,365560.0
2022-08-08 09:35:00,33.24,33.38,33.24,33.37,241612.0,31.8707,32.005,31.8707,31.9954,241612.0
2022-08-08 09:40:00,33.36,33.37,33.3,33.32,119742.0,31.9858,31.9954,31.9282,31.9474,119742.0
2022-08-08 09:45:00,33.32,33.39,33.3,33.33,273571.0,31.9474,32.0145,31.9282,31.957,273571.0
2022-08-08 09:50:00,33.33,33.37,33.22,33.24,134746.0,31.957,31.9954,31.8515,31.8707,134746.0
2022-08-08 09:55:00,33.23,33.26,33.15,33.16,116219.0,31.8611,31.8899,31.7844,31.794,116219.0
2022-08-08 10:00:00,33.15,33.25,33.13,33.22,162315.0,31.7844,31.8803,31.7653,31.8515,162315.0
2022-08-08 10:05:00,33.23,33.23,33.13,33.15,465564.0,31.8611,31.8611,31.7653,31.7844,465564.0
2022-08-08 10:10:00,33.15,33.16,33.04,33.05,153678.0,31.7844,31.794,31.679,31.6885,153678.0
2022-08-08 10:15:00,33.05,33.15,33.04,33.1,176001.0,31.6885,31.7844,31.679,31.7365,176001.0
2022-08-08 10:20:00,33.11,33.13,33.05,33.07,183994.0,31.7461,31.7653,31.6885,31.7077,183994.0
2022-08-08 10:25:00,33.06,33.12,33.05,33.12,123559.0,31.6981,31.7557,31.6885,31.7557,123559.0
2022-08-08 10:30:00,33.12,33.12,33.07,33.07,57179.0,31.7557,31.7557,31.7077,31.7077,57179.0
2022-08-08 10:35:00,33.06,33.12,33.06,33.11,106410.0,31.6981,31.7557,31.6981,31.7461,106410.0
2022-08-08 10:40:00,33.11,33.12,33.05,33.07,202667.0,31.7461,31.7557,31.6885,31.7077,202667.0
2022-08-08 10:45:00,33.07,33.07,33.0,33.05,200122.0,31.7077,31.7077,31.6406,31.6885,200122.0
2022-08-08 10:50:00,33.05,33.06,33.03,33.05,242964.0,31.6885,31.6981,31.6694,31.6885,242964.0
2022-08-08 10:55:00,33.05,33.06,33.0,33.0,76039.0,31.6885,31.6981,31.6406,31.6406,76039.0
2022-08-08 11:00:00,33.01,33.02,32.99,33.0,219358.0,31.6502,31.6598,31.631,31.6406,219358.0
2022-08-08 11:05:00,33.0,33.02,32.98,32.99,233802.0,31.6406,31.6598,31.6214,31.631,233802.0
2022-08-08 11:10:00,32.99,32.99,32.92,32.93,172883.0,31.631,31.631,31.5639,31.5735,172883.0
2022-08-08 11:15:00,32.94,32.94,32.88,32.9,189965.0,31.5831,31.5831,31.5256,31.5447,189965.0
2022-08-08 11:20:00,32.9,32.95,32.89,32.91,43739.0,31.5447,31.5927,31.5351,31.5543,43739.0
2022-08-08 11:25:00,32.91,32.93,32.86,32.92,569477.0,31.5543,31.5735,31.5064,31.5639,569477.0
2022-08-08 11:30:00,32.91,32.96,32.91,32.95,199000.0,31.5543,31.6023,31.5543,31.5927,199000.0
2022-08-08 11:35:00,32.95,32.96,32.87,32.89,160489.0,31.5927,31.6023,31.516,31.5351,160489.0
2022-08-08 11:40:00,32.88,32.9,32.82,32.83,119181.0,31.5256,31.5447,31.468,31.4776,119181.0
2022-08-08 11:45:00,32.83,32.89,32.82,32.89,89696.0,31.4776,31.5351,31.468,31.5351,89696.0
2022-08-08 11:50:00,32.89,32.91,32.87,32.9,100017.0,31.5351,31.5543,31.516,31.5447,100017.0
2022-08-08 11:55:00,32.9,32.92,32.9,32.91,79577.0,31.5447,31.5639,31.5447,31.5543,79577.0
2022-08-08 12:00:00,32.91,32.93,32.89,32.93,105552.0,31.5543,31.5735,31.5351,31.5735,105552.0
2022-08-08 12:05:00,32.92,32.94,32.89,32.91,217444.0,31.5639,31.5831,31.5351,31.5543,217444.0
2022-08-08 12:10:00,32.91,32.93,32.9,32.91,224436.0,31.5543,31.5735,31.5447,31.5543,224436.0
2022-08-08 12:15:00,32.91,32.92,32.85,32.87,157365.0,31.5543,31.5639,31.4968,31.516,157365.0
2022-08-08 12:20:00,32.87,32.91,32.85,32.91,103169.0,31.516,31.5543,31.4968,31.5543,103169.0
2022-08-08 12:25:00,32.9,32.92,32.85,32.87,228145.0,31.5447,31.5639,31.4968,31.516,228145.0
2022-08-08 12:30:00,32.87,32.89,32.86,32.86,68275.0,31.516,31.5351,31.5064,31.5064,68275.0
2022-08-08 12:35:00,32.87,32.91,32.85,32.9,198337.0,31.516,31.5543,31.4968,31.5447,198337.0
2022-08-08 12:40:00,32.9,32.96,32.89,32.96,126713.0,31.5447,31.6023,31.5351,31.6023,126713.0
2022-08-08 12:45:00,32.95,32.99,32.95,32.98,44072.0,31.5927,31.631,31.5927,31.6214,44072.0
2022-08-08 12:50:00,32.99,33.0,32.98,32.98,94735.0,31.631,31.6406,31.6214,31.6214,94735.0
2022-08-08 12:55:00,32.98,33.0,32.96,33.0,161196.0,31.6214,31.6406,31.6023,31.6406,161196.0
2022-08-08 13:00:00,33.0,33.0,32.96,32.98,48261.0,31.6406,31.6406,31.6023,31.6214,48261.0
2022-08-08 13:05:00,32.98,33.01,32.97,33.01,36356.0,31.6214,31.6502,31.6118,31.6502,36356.0
2022-08-08 13:10:00,33.0,33.01,32.98,33.01,40208.0,31.6406,31.6502,31.6214,31.6502,40208.0
2022-08-08 13:15:00,33.01,33.04,33.0,33.02,35511.0,31.6502,31.679,31.6406,31.6598,35511.0
2022-08-08 13:20:00,33.02,33.05,32.98,33.05,132649.0,31.6598,31.6885,31.6214,31.6885,132649.0
2022-08-08 13:25:00,33.05,33.07,32.99,32.99,194443.0,31.6885,31.7077,31.631,31.631,194443.0
2022-08-08 13:30:00,32.99,33.05,32.98,33.05,107443.0,31.631,31.6885,31.6214,31.6885,107443.0
2022-08-08 13:35:00,33.05,33.05,33.0,33.01,105515.0,31.6885,31.6885,31.6406,31.6502,105515.0
2022-08-08 13:40:00,33.0,33.05,32.97,33.05,67602.0,31.6406,31.6885,31.6118,31.6885,67602.0
2022-08-08 13:45:00,33.05,33.05,33.0,33.01,73079.0,31.6885,31.6885,31.6406,31.6502,73079.0
2022-08-08 13:50:00,33.02,33.05,32.98,33.05,102795.0,31.6598,31.6885,31.6214,31.6885,102795.0
2022-08-08 13:55:00,33.05,33.05,33.04,33.05,33622.0,31.6885,31.6885,31.679,31.6885,33622.0
2022-08-08 14:00:00,33.05,33.05,32.95,32.95,140339.0,31.6885,31.6885,31.5927,31.5927,140339.0
2022-08-08 14:05:00,32.95,32.99,32.91,32.99,147201.0,31.5927,31.631,31.5543,31.631,147201.0
2022-08-08 14:10:00,32.99,33.01,32.97,32.98,83214.0,31.631,31.6502,31.6118,31.6214,83214.0
2022-08-08 14:15:00,32.98,32.99,32.93,32.94,117160.0,31.6214,31.631,31.5735,31.5831,117160.0
2022-08-08 14:20:00,32.93,32.97,32.91,32.93,201320.0,31.5735,31.6118,31.5543,31.5735,201320.0
2022-08-08 14:25:00,32.93,32.94,32.9,32.94,95898.0,31.5735,31.5831,31.5447,31.5831,95898.0
2022-08-08 14:30:00,32.94,32.97,32.93,32.95,127759.0,31.5831,31.6118,31.5735,31.5927,127759.0
2022-08-08 14:35:00,32.96,32.97,32.92,32.95,130301.0,31.6023,31.6118,31.5639,31.5927,130301.0
2022-08-08 14:40:00,32.96,32.99,32.95,32.97,70311.0,31.6023,31.631,31.5927,31.6118,70311.0
2022-08-08 14:45:00,32.97,32.97,32.9,32.9,198758.0,31.6118,31.6118,31.5447,31.5447,198758.0
2022-08-08 14:50:00,32.9,32.9,32.82,32.84,104325.0,31.5447,31.5447,31.468,31.4872,104325.0
2022-08-08 14:55:00,32.85,32.89,32.84,32.88,83711.0,31.4968,31.5351,31.4872,31.5256,83711.0
2022-08-08 15:00:00,32.87,32.92,32.85,32.89,99128.0,31.516,31.5639,31.4968,31.5351,99128.0
2022-08-08 15:05:00,32.89,32.9,32.85,32.87,95909.0,31.5351,31.5447,31.4968,31.516,95909.0
2022-08-08 15:10:00,32.87,32.88,32.82,32.84,129606.0,31.516,31.5256,31.468,31.4872,129606.0
2022-08-08 15:15:00,32.84,32.85,32.83,32.84,144635.0,31.4872,31.4968,31.4776,31.4872,144635.0
2022-08-08 15:20:00,32.84,32.88,32.81,32.88,116953.0,31.4872,31.5256,31.4584,31.5256,116953.0
2022-08-08 15:25:00,32.88,32.88,32.83,32.84,98683.0,31.5256,31.5256,31.4776,31.4872,98683.0
2022-08-08 15:30:00,32.84,32.87,32.83,32.87,185546.0,31.4872,31.516,31.4776,31.516,185546.0
2022-08-08 15:35:00,32.86,32.89,32.84,32.84,126820.0,31.5064,31.5351,31.4872,31.4872,126820.0
2022-08-08 15:40:00,32.84,32.87,32.84,32.87,132811.0,31.4872,31.516,31.4872,31.516,132811.0
2022-08-08 15:45:00,32.87,32.89,32.86,32.87,255402.0,31.516,31.5351,31.5064,31.516,255402.0
2022-08-08 15:50:00,32.86,32.87,32.84,32.84,449685.0,31.5064,31.516,31.4872,31.4872,449685.0
2022-08-08 15:55:00,32.84,32.85,32.79,32.83,635519.0,31.4872,31.4968,31.4393,31.4776,635519.0
2022-08-09 09:30:00,33.0,33.0,32.83,32.94,171142.0,31.6406,31.6406,31.4776,31.5831,171142.0
2022-08-09 09:35:00,32.94,32.97,32.86,32.87,94736.0,31.5831,31.6118,31.5064,31.516,94736.0
2022-08-09 09:40:00,32.86,32.9,32.77,32.8,271756.0,31.5064,31.5447,31.4201,31.4488,271756.0
2022-08-09 09:45:00,32.8,32.87,32.78,32.78,71750.0,31.4488,31.516,31.4297,31.4297,71750.0
2022-08-09 09:50:00,32.77,32.79,32.68,32.73,93234.0,31.4201,31.4393,31.3338,31.3817,93234.0
2022-08-09 09:55:00,32.73,32.82,32.73,32.8,82375.0,31.3817,31.468,31.3817,31.4488,82375.0
2022-08-09 10:00:00,32.8,32.85,32.78,32.84,191951.0,31.4488,31.4968,31.4297,31.4872,191951.0
2022-08-09 10:05:00,32.84,32.9,32.8,32.82,163391.0,31.4872,31.5447,31.4488,31.468,163391.0
2022-08-09 10:10:00,32.82,32.88,32.8,32.82,141116.0,31.468,31.5256,31.4488,31.468,141116.0
2022-08-09 10:15:00,32.83,32.85,32.78,32.8,71429.0,31.4776,31.4968,31.4297,31.4488,71429.0
2022-08-09 10:20:00,32.79,32.82,32.73,32.73,192287.0,31.4393,31.468,31.3817,31.3817,192287.0
2022-08-09 10:25:00,32.73,32.81,32.73,32.8,183377.0,31.3817,31.4584,31.3817,31.4488,183377.0
2022-08-09 10:30:00,32.81,32.85,32.8,32.81,161573.0,31.4584,31.4968,31.4488,31.4584,161573.0
2022-08-09 10:35:00,32.81,32.83,32.77,32.8,56740.0,31.4584,31.4776,31.4201,31.4488,56740.0
2022-08-09 10:40:00,32.8,32.83,32.76,32.79,132629.0,31.4488,31.4776,31.4105,31.4393,132629.0
2022-08-09 10:45:00,32.79,32.81,32.78,32.79,84000.0,31.4393,31.4584,31.4297,31.4393,84000.0
2022-08-09 10:50:00,32.79,32.81,32.75,32.76,72679.0,31.4393,31.4584,31.4009,31.4105,72679.0
2022-08-09 10:55:00,32.77,32.77,32.72,32.73,75946.0,31.4201,31.4201,31.3721,31.3817,75946.0
2022-08-09 11:00:00,32.73,32.74,32.68,32.72,220215.0,31.3817,31.3913,31.3338,31.3721,220215.0
2022-08-09 11:05:00,32.72,32.78,32.71,32.77,128254.0,31.3721,31.4297,31.3626,31.4201,128254.0
2022-08-09 11:10:00,32.76,32.78,32.75,32.77,64912.0,31.4105,31.4297,31.4009,31.4201,64912.0
2022-08-09 11:15:00,32.77,32.82,32.76,32.8,78306.0,31.4201,31.468,31.4105,31.4488,78306.0
2022-08-09 11:20:00,32.8,32.83,32.79,32.8,60256.0,31.4488,31.4776,31.4393,31.4488,60256.0
2022-08-09 11:25:00,32.8,32.82,32.76,32.77,59855.0,31.4488,31.468,31.4105,31.4201,59855.0
2022-08-09 11:30:00,32.78,32.8,32.77,32.79,45785.0,31.4297,31.4488,31.4201,31.4393,45785.0
2022-08-09 11:35:00,32.79,32.81,32.77,32.78,104561.0,31.4393,31.4584,31.4201,31.4297,104561.0
2022-08-09 11:40:00,32.79,32.86,32.79,32.8,126191.0,31.4393,31.5064,31.4393,31.4488,126191.0
2022-08-09 11:45:00,32.8,32.82,32.79,32.8,20922.0,31.4488,31.468,31.4393,31.4488,20922.0
2022-08-09 11:50:00,32.8,32.82,32.76,32.82,67477.0,31.4488,31.468,31.4105,31.468,67477.0
2022-08-09 11:55:00,32.82,32.83,32.78,32.79,33673.0,31.468,31.4776,31.4297,31.4393,33673.0
2022-08-09 12:00:00,32.8,32.82,32.76,32.77,153989.0,31.4488,31.468,31.4105,31.4201,153989.0
2022-08-09 12:05:00,32.78,32.8,32.77,32.77,48813.0,31.4297,31.4488,31.4201,31.4201,48813.0
2022-08-09 12:10:00,32.77,32.79,32.74,32.74,38935.0,31.4201,31.4393,31.3913,31.3913,38935.0
2022-08-09 12:15:00,32.75,32.79,32.74,32.79,86727.0,31.4009,31.4393,31.3913,31.4393,86727.0
2022-08-09 12:20:00,32.78,32.81,32.77,32.78,58086.0,31.4297,31.4584,31.4201,31.4297,58086.0
2022-08-09 12:25:00,32.78,32.81,32.75,32.75,56217.0,31.4297,31.4584,31.4009,31.4009,56217.0
2022-08-09 12:30:00,32.76,32.81,32.74,32.8,90723.0,31.4105,31.4584,31.3913,31.4488,90723.0
2022-08-09 12:35:00,32.79,32.82,32.77,32.8,66999.0,31.4393,31.468,31.4201,31.4488,66999.0
2022-08-09 12:40:00,32.8,32.84,32.78,32.81,118468.0,31.4488,31.4872,31.4297,31.4584,118468.0
2022-08-09 12:45:00,32.82,32.83,32.78,32.8,40761.0,31.468,31.4776,31.4297,31.4488,40761.0
2022-08-09 12:50:00,32.8,32.82,32.78,32.8,36116.0,31.4488,31.468,31.4297,31.4488,36116.0
2022-08-09 12:55:00,32.8,32.82,32.78,32.8,55117.0,31.4488,31.468,31.4297,31.4488,55117.0
2022-08-09 13:00:00,32.8,32.85,32.79,32.8,95535.0,31.4488,31.4968,31.4393,31.4488,95535.0
2022-08-09 13:05:00,32.8,32.81,32.76,32.77,34345.0,31.4488,31.4584,31.4105,31.4201,34345.0
2022-08-09 13:10:00,32.77,32.81,32.76,32.8,47078.0,31.4201,31.4584,31.4105,31.4488,47078.0
2022-08-09 13:15:00,32.8,32.85,32.78,32.82,271082.0,31.4488,31.4968,31.4297,31.468,271082.0
2022-08-09 13:20:00,32.83,32.83,32.79,32.8,68571.0,31.4776,31.4776,31.4393,31.4488,68571.0
2022-08-09 13:25:00,32.8,32.81,32.76,32.79,41024.0,31.4488,31.4584,31.4105,31.4393,41024.0
2022-08-09 13:30:00,32.78,32.81,32.75,32.8,125402.0,31.4297,31.4584,31.4009,31.4488,125402.0
2022-08-09 13:35:00,32.8,32.82,32.78,32.79,72320.0,31.4488,31.468,31.4297,31.4393,72320.0
2022-08-09 13:40:00,32.8,32.83,32.76,32.79,137693.0,31.4488,31.4776,31.4105,31.4393,137693.0
2022-08-09 13:45:00,32.79,32.79,32.72,32.77,108280.0,31.4393,31.4393,31.3721,31.4201,108280.0
2022-08-09 13:50:00,32.77,32.77,32.74,32.77,40174.0,31.4201,31.4201,31.3913,31.4201,40174.0
2022-08-09 13:55:00,32.77,32.8,32.74,32.76,1198760.0,31.4201,31.4488,31.3913,31.4105,1198760.0
2022-08-09 14:00:00,32.75,32.78,32.72,32.73,1378281.0,31.4009,31.4297,31.3721,31.3817,1378281.0
2022-08-09 14:05:00,32.73,32.75,32.68,32.73,292005.0,31.3817,31.4009,31.3338,31.3817,292005.0
2022-08-09 14:10:00,32.73,32.76,32.71,32.73,131988.0,31.3817,31.4105,31.3626,31.3817,131988.0
2022-08-09 14:15:00,32.73,32.74,32.71,32.72,60597.0,31.3817,31.3913,31.3626,31.3721,60597.0
2022-08-09 14:20:00,32.72,32.72,32.69,32.7,93671.0,31.3721,31.3721,31.3434,31.353,93671.0
2022-08-09 14:25:00,32.7,32.7,32.67,32.7,71197.0,31.353,31.353,31.3242,31.353,71197.0
2022-08-09 14:30:00,32.7,32.72,32.67,32.69,54045.0,31.353,31.3721,31.3242,31.3434,54045.0
2022-08-09 14:35:00,32.69,32.73,32.67,32.73,75502.0,31.3434,31.3817,31.3242,31.3817,75502.0
2022-08-09 14:40:00,32.73,32.74,32.69,32.7,132691.0,31.3817,31.3913,31.3434,31.353,132691.0
2022-08-09 14:45:00,32.71,32.74,32.7,32.73,188386.0,31.3626,31.3913,31.353,31.3817,188386.0
2022-08-09 14:50:00,32.73,32.77,32.73,32.74,61038.0,31.3817,31.4201,31.3817,31.3913,61038.0
2022-08-09 14:55:00,32.74,32.76,32.73,32.75,334305.0,31.3913,31.4105,31.3817,31.4009,334305.0
2022-08-09 15:00:00,32.74,32.75,32.69,32.7,87199.0,31.3913,31.4009,31.3434,31.353,87199.0
2022-08-09 15:05:00,32.7,32.73,32.68,32.73,99341.0,31.353,31.3817,31.3338,31.3817,99341.0
2022-08-09 15:10:00,32.73,32.73,32.68,32.7,144602.0,31.3817,31.3817,31.3338,31.353,144602.0
2022-08-09 15:15:00,32.7,32.71,32.69,32.7,77009.0,31.353,31.3626,31.3434,31.353,77009.0
2022-08-09 15:20:00,32.71,32.74,32.7,32.73,121735.0,31.3626,31.3913,31.353,31.3817,121735.0
2022-08-09 15:25:00,32.73,32.75,32.71,32.72,156286.0,31.3817,31.4009,31.3626,31.3721,156286.0
2022-08-09 15:30:00,32.71,32.74,32.7,32.73,123211.0,31.3626,31.3913,31.353,31.3817,123211.0
2022-08-09 15:35:00,32.73,32.74,32.69,32.72,253007.0,31.3817,31.3913,31.3434,31.3721,253007.0
2022-08-09 15:40:00,32.72,32.73,32.7,32.7,96839.0,31.3721,31.3817,31.353,31.353,96839.0
2022-08-09 15:45:00,32.7,32.72,32.66,32.7,314644.0,31.353,31.3721,31.3146,31.353,314644.0
2022-08-09 15:50:00,32.7,32.72,32.68,32.69,330748.0,31.353,31.3721,31.3338,31.3434,330748.0
2022-08-09 15:55:00,32.69,32.7,32.64,32.67,597579.0,31.3434,31.353,31.2954,31.3242,597579.0
2022-08-10 09:30:00,33.31,33.69,33.16,33.35,664400.0,31.9378,32.3022,31.794,31.9762,664400.0
2022-08-10 09:35:00,33.35,33.36,33.24,33.27,125317.0,31.9762,31.9858,31.8707,31.8995,125317.0
2022-08-10 09:40:00,33.27,33.43,33.24,33.43,177117.0,31.8995,32.0529,31.8707,32.0529,177117.0
2022-08-10 09:45:00,33.43,33.49,33.41,33.47,142280.0,32.0529,32.1104,32.0337,32.0912,142280.0
2022-08-10 09:50:00,33.47,33.55,33.45,33.52,174207.0,32.0912,32.168,32.0721,32.1392,174207.0
2022-08-10 09:55:00,33.52,33.61,33.51,33.59,148862.0,32.1392,32.2255,32.1296,32.2063,148862.0
2022-08-10 10:00:00,33.6,33.62,33.55,33.55,114294.0,32.2159,32.2351,32.168,32.168,114294.0
2022-08-10 10:05:00,33.55,33.61,33.54,33.61,109711.0,32.168,32.2255,32.1584,32.2255,109711.0
2022-08-10 10:10:00,33.61,33.63,33.56,33.63,266956.0,32.2255,32.2447,32.1775,32.2447,266956.0
2022-08-10 10:15:00,33.63,33.63,33.55,33.55,129572.0,32.2447,32.2447,32.168,32.168,129572.0
2022-08-10 10:20:00,33.55,33.61,33.51,33.61,263889.0,32.168,32.2255,32.1296,32.2255,263889.0
2022-08-10 10:25:00,33.61,33.69,33.58,33.65,145686.0,32.2255,32.3022,32.1967,32.2638,145686.0
2022-08-10 10:30:00,33.65,33.73,33.62,33.7,185376.0,32.2638,32.3405,32.2351,32.3118,185376.0
2022-08-10 10:35:00,33.71,33.85,33.71,33.78,260856.0,32.3214,32.4556,32.3214,32.3885,260856.0
2022-08-10 10:40:00,33.77,33.86,33.76,33.85,298805.0,32.3789,32.4652,32.3693,32.4556,298805.0
2022-08-10 10:45:00,33.84,33.86,33.81,33.84,189757.0,32.446,32.4652,32.4172,32.446,189757.0
2022-08-10 10:50:00,33.84,33.94,33.83,33.94,367516.0,32.446,32.5419,32.4364,32.5419,367516.0
2022-08-10 10:55:00,33.94,33.96,33.87,33.9,305137.0,32.5419,32.5611,32.4748,32.5035,305137.0
2022-08-10 11:00:00,33.91,33.98,33.88,33.98,153870.0,32.5131,32.5802,32.4844,32.5802,153870.0
2022-08-10 11:05:00,33.98,34.0,33.88,33.91,114039.0,32.5802,32.5994,32.4844,32.5131,114039.0
2022-08-10 11:10:00,33.91,33.94,33.88,33.93,100280.0,32.5131,32.5419,32.4844,32.5323,100280.0
2022-08-10 11:15:00,33.93,33.95,33.9,33.93,105272.0,32.5323,32.5515,32.5035,32.5323,105272.0
2022-08-10 11:20:00,33.93,34.05,33.92,34.05,233947.0,32.5323,32.6474,32.5227,32.6474,233947.0
2022-08-10 11:25:00,34.04,34.08,34.01,34.03,175262.0,32.6378,32.6761,32.609,32.6282,175262.0
2022-08-10 11:30:00,34.03,34.04,33.95,33.95,184827.0,32.6282,32.6378,32.5515,32.5515,184827.0
2022-08-10 11:35:00,33.95,33.96,33.86,33.87,114587.0,32.5515,32.5611,32.4652,32.4748,114587.0
2022-08-10 11:40:00,33.87,33.91,33.86,33.87,49779.0,32.4748,32.5131,32.4652,32.4748,49779.0
2022-08-10 11:45:00,33.88,33.92,33.84,33.87,204152.0,32.4844,32.5227,32.446,32.4748,204152.0
2022-08-10 11:50:00,33.86,33.92,33.85,33.92,111205.0,32.4652,32.5227,32.4556,32.5227,111205.0
2022-08-10 11:55:00,33.92,33.94,33.85,33.85,172731.0,32.5227,32.5419,32.4556,32.4556,172731.0
2022-08-10 12:00:00,33.86,33.9,33.83,33.84,90149.0,32.4652,32.5035,32.4364,32.446,90149.0
2022-08-10 12:05:00,33.84,33.9,33.84,33.86,186394.0,32.446,32.5035,32.446,32.4652,186394.0
2022-08-10 12:10:00,33.86,33.89,33.85,33.88,140196.0,32.4652,32.4939,32.4556,32.4844,140196.0
2022-08-10 12:15:00,33.88,33.9,33.85,33.86,81223.0,32.4844,32.5035,32.4556,32.4652,81223.0
2022-08-10 12:20:00,33.87,33.89,33.85,33.86,58277.0,32.4748,32.4939,32.4556,32.4652,58277.0
2022-08-10 12:25:00,33.87,33.9,33.83,33.87,156826.0,32.4748,32.5035,32.4364,32.4748,156826.0
2022-08-10 12:30:00,33.88,33.93,33.86,33.9,84756.0,32.4844,32.5323,32.4652,32.5035,84756.0
2022-08-10 12:35:00,33.9,33.94,33.89,33.94,107350.0,32.5035,32.5419,32.4939,32.5419,107350.0
2022-08-10 12:40:00,33.94,33.96,33.91,33.93,60199.0,32.5419,32.5611,32.5131,32.5323,60199.0
2022-08-10 12:45:00,33.93,33.94,33.91,33.94,66864.0,32.5323,32.5419,32.5131,32.5419,66864.0
2022-08-10 12:50:00,33.94,33.98,33.93,33.98,105326.0,32.5419,32.5802,32.5323,32.5802,105326.0
2022-08-10 12:55:00,33.98,33.99,33.92,33.93,53958.0,32.5802,32.5898,32.5227,32.5323,53958.0
2022-08-10 13:00:00,33.93,33.95,33.89,33.94,168907.0,32.5323,32.5515,32.4939,32.5419,168907.0
2022-08-10 13:05:00,33.94,33.97,33.93,33.96,68924.0,32.5419,32.5706,32.5323,32.5611,68924.0
2022-08-10 13:10:00,33.96,33.98,33.95,33.97,51194.0,32.5611,32.5802,32.5515,32.5706,51194.0
2022-08-10 13:15:00,33.97,34.0,33.95,33.97,156249.0,32.5706,32.5994,32.5515,32.5706,156249.0
2022-08-10 13:20:00,33.97,33.99,33.93,33.98,76807.0,32.5706,32.5898,32.5323,32.5802,76807.0
2022-08-10 13:25:00,33.98,34.02,33.97,34.0,200080.0,32.5802,32.6186,32.5706,32.5994,200080.0
2022-08-10 13:30:00,34.01,34.05,33.99,34.05,100990.0,32.609,32.6474,32.5898,32.6474,100990.0
2022-08-10 13:35:00,34.05,34.07,34.03,34.04,158029.0,32.6474,32.6665,32.6282,32.6378,158029.0
2022-08-10 13:40:00,34.05,34.1,34.04,34.09,127026.0,32.6474,32.6953,32.6378,32.6857,127026.0
2022-08-10 13:45:00,34.1,34.14,34.08,34.14,54102.0,32.6953,32.7336,32.6761,32.7336,54102.0
2022-08-10 13:50:00,34.14,34.17,34.08,34.1,203327.0,32.7336,32.7624,32.6761,32.6953,203327.0
2022-08-10 13:55:00,34.11,34.11,34.04,34.09,99868.0,32.7049,32.7049,32.6378,32.6857,99868.0
2022-08-10 14:00:00,34.09,34.14,34.07,34.1,189214.0,32.6857,32.7336,32.6665,32.6953,189214.0
2022-08-10 14:05:00,34.09,34.14,34.06,34.08,137395.0,32.6857,32.7336,32.6569,32.6761,137395.0
2022-08-10 14:10:00,34.07,34.08,34.04,34.05,50003.0,32.6665,32.6761,32.6378,32.6474,50003.0
2022-08-10 14:15:00,34.04,34.1,34.04,34.08,141163.0,32.6378,32.6953,32.6378,32.6761,141163.0
2022-08-10 14:20:00,34.07,34.1,34.05,34.06,143209.0,32.6665,32.6953,32.6474,32.6569,143209.0
2022-08-10 14:25:00,34.05,34.09,34.03,34.05,120952.0,32.6474,32.6857,32.6282,32.6474,120952.0
2022-08-10 14:30:00,34.05,34.09,34.04,34.09,67774.0,32.6474,32.6857,32.6378,32.6857,67774.0
2022-08-10 14:35:00,34.09,34.1,34.07,34.09,87512.0,32.6857,32.6953,32.6665,32.6857,87512.0
2022-08-10 14:40:00,34.09,34.11,34.06,34.07,63713.0,32.6857,32.7049,32.6569,32.6665,63713.0
2022-08-10 14:45:00,34.07,34.09,34.05,34.06,140028.0,32.6665,32.6857,32.6474,32.6569,140028.0
2022-08-10 14:50:00,34.06,34.12,34.05,34.08,155350.0,32.6569,32.7145,32.6474,32.6761,155350.0
2022-08-10 14:55:00,34.08,34.09,34.05,34.08,145480.0,32.6761,32.6857,32.6474,32.6761,145480.0
2022-08-10 15:00:00,34.08,34.1,34.05,34.1,110382.0,32.6761,32.6953,32.6474,32.6953,110382.0
2022-08-10 15:05:00,34.09,34.11,34.08,34.08,100413.0,32.6857,32.7049,32.6761,32.6761,100413.0
2022-08-10 15:10:00,34.08,34.11,34.07,34.11,181065.0,32.6761,32.7049,32.6665,32.7049,181065.0
2022-08-10 15:15:00,34.1,34.11,34.08,34.09,126090.0,32.6953,32.7049,32.6761,32.6857,126090.0
2022-08-10 15:20:00,34.09,34.1,34.09,34.09,61740.0,32.6857,32.6953,32.6857,32.6857,61740.0
2022-08-10 15:25:00,34.09,34.11,34.08,34.11,145027.0,32.6857,32.7049,32.6761,32.7049,145027.0
2022-08-10 15:30:00,34.11,34.13,34.09,34.12,261944.0,32.7049,32.7241,32.6857,32.7145,261944.0
2022-08-10 15:35:00,34.12,34.18,34.1,34.15,321547.0,32.7145,32.772,32.6953,32.7432,321547.0
2022-08-10 15:40:00,34.15,34.16,34.11,34.14,297105.0,32.7432,32.7528,32.7049,32.7336,297105.0
2022-08-10 15:45:00,34.14,34.15,34.1,34.1,369696.0,32.7336,32.7432,32.6953,32.6953,369696.0
2022-08-10 15:50:00,34.11,34.13,34.09,34.12,610732.0,32.7049,32.7241,32.6857,32.7145,610732.0
2022-08-10 15:55:00,34.12,34.12,34.03,34.06,1085196.0,32.7145,32.7145,32.6282,32.6569,1085196.0
2022-08-11 09:30:00,34.14,34.39,34.14,34.35,219539.0,32.7336,32.9733,32.7336,32.935,219539.0
2022-08-11 09:35:00,34.36,34.4,34.21,34.38,215489.0,32.9446,32.9829,32.8008,32.9638,215489.0
2022-08-11 09:40:00,34.38,34.46,34.33,34.41,151455.0,32.9638,33.0405,32.9158,32.9925,151455.0
2022-08-11 09:45:00,34.4,34.46,34.37,34.41,119696.0,32.9829,33.0405,32.9542,32.9925,119696.0
2022-08-11 09:50:00,34.41,34.51,34.4,34.5,91779.0,32.9925,33.0884,32.9829,33.0788,91779.0
2022-08-11 09:55:00,34.5,34.56,34.46,34.52,118282.0,33.0788,33.1363,33.0405,33.098,118282.0
2022-08-11 10:00:00,34.52,34.56,34.49,34.52,138042.0,33.098,33.1363,33.0692,33.098,138042.0
2022-08-11 10:05:00,34.53,34.58,34.49,34.54,204621.0,33.1076,33.1555,33.0692,33.1172,204621.0
2022-08-11 10:10:00,34.54,34.55,34.49,34.51,66456.0,33.1172,33.1268,33.0692,33.0884,66456.0
2022-08-11 10:15:00,34.5,34.59,34.48,34.55,131441.0,33.0788,33.1651,33.0596,33.1268,131441.0
2022-08-11 10:20:00,34.56,34.56,34.5,34.54,89376.0,33.1363,33.1363,33.0788,33.1172,89376.0
2022-08-11 10:25:00,34.54,34.55,34.49,34.5,218992.0,33.1172,33.1268,33.0692,33.0788,218992.0
2022-08-11 10:30:00,34.5,34.56,34.48,34.54,308095.0,33.0788,33.1363,33.0596,33.1172,308095.0
2022-08-11 10:35:00,34.53,34.57,34.5,34.52,59879.0,33.1076,33.1459,33.0788,33.098,59879.0
2022-08-11 10:40:00,34.52,34.6,34.5,34.59,100856.0,33.098,33.1747,33.0788,33.1651,100856.0
2022-08-11 10:45:00,34.59,34.63,34.55,34.61,167691.0,33.1651,33.2035,33.1268,33.1843,167691.0
2022-08-11 10:50:00,34.61,34.68,34.6,34.66,77683.0,33.1843,33.2514,33.1747,33.2322,77683.0
2022-08-11 10:55:00,34.67,34.67,34.61,34.67,242646.0,33.2418,33.2418,33.1843,33.2418,242646.0
2022-08-11 11:00:00,34.66,34.71,34.58,34.61,247472.0,33.2322,33.2802,33.1555,33.1843,247472.0
2022-08-11 11:05:00,34.6,34.64,34.55,34.64,111677.0,33.1747,33.213,33.1268,33.213,111677.0
2022-08-11 11:10:00,34.64,34.68,34.6,34.65,189148.0,33.213,33.2514,33.1747,33.2226,189148.0
2022-08-11 11:15:00,34.64,34.66,34.6,34.64,219956.0,33.213,33.2322,33.1747,33.213,219956.0
2022-08-11 11:20:00,34.64,34.69,34.63,34.69,143895.0,33.213,33.261,33.2035,33.261,143895.0
2022-08-11 11:25:00,34.69,34.69,34.6,34.6,193417.0,33.261,33.261,33.1747,33.1747,193417.0
2022-08-11 11:30:00,34.61,34.62,34.54,34.54,221104.0,33.1843,33.1939,33.1172,33.1172,221104.0
2022-08-11 11:35:00,34.54,34.54,34.48,34.52,156988.0,33.1172,33.1172,33.0596,33.098,156988.0
2022-08-11 11:40:00,34.52,34.64,34.49,34.57,323571.0,33.098,33.213,33.0692,33.1459,323571.0
2022-08-11 11:45:00,34.57,34.59,34.54,34.58,246471.0,33.1459,33.1651,33.1172,33.1555,246471.0
2022-08-11 11:50:00,34.58,34.63,34.56,34.58,309167.0,33.1555,33.2035,33.1363,33.1555,309167.0
2022-08-11 11:55:00,34.58,34.65,34.57,34.61,284084.0,33.1555,33.2226,33.1459,33.1843,284084.0
2022-08-11 12:00:00,34.61,34.63,34.6,34.61,253752.0,33.1843,33.2035,33.1747,33.1843,253752.0
2022-08-11 12:05:00,34.62,34.67,34.62,34.66,155752.0,33.1939,33.2418,33.1939,33.2322,155752.0
2022-08-11 12:10:00,34.66,34.71,34.59,34.59,139467.0,33.2322,33.2802,33.1651,33.1651,139467.0
2022-08-11 12:15:00,34.59,34.59,34.52,34.55,138925.0,33.1651,33.1651,33.098,33.1268,138925.0
2022-08-11 12:20:00,34.55,34.55,34.45,34.45,75343.0,33.1268,33.1268,33.0309,33.0309,75343.0
2022-08-11 12:25:00,34.45,34.52,34.45,34.51,121416.0,33.0309,33.098,33.0309,33.0884,121416.0
2022-08-11 12:30:00,34.51,34.51,34.47,34.48,41213.0,33.0884,33.0884,33.0501,33.0596,41213.0
2022-08-11 12:35:00,34.48,34.48,34.45,34.45,34526.0,33.0596,33.0596,33.0309,33.0309,34526.0
2022-08-11 12:40:00,34.45,34.45,34.4,34.44,47078.0,33.0309,33.0309,32.9829,33.0213,47078.0
2022-08-11 12:45:00,34.45,34.47,34.42,34.45,67737.0,33.0309,33.0501,33.0021,33.0309,67737.0
2022-08-11 12:50:00,34.45,34.48,34.44,34.48,26957.0,33.0309,33.0596,33.0213,33.0596,26957.0
2022-08-11 12:55:00,34.48,34.49,34.44,34.46,69105.0,33.0596,33.0692,33.0213,33.0405,69105.0
2022-08-11 13:00:00,34.45,34.47,34.42,34.45,35251.0,33.0309,33.0501,33.0021,33.0309,35251.0
2022-08-11 13:05:00,34.45,34.47,34.44,34.45,41199.0,33.0309,33.0501,33.0213,33.0309,41199.0
2022-08-11 13:10:00,34.45,34.48,34.44,34.45,62345.0,33.0309,33.0596,33.0213,33.0309,62345.0
2022-08-11 13:15:00,34.45,34.47,34.43,34.44,106503.0,33.0309,33.0501,33.0117,33.0213,106503.0
2022-08-11 13:20:00,34.45,34.49,34.4,34.41,186360.0,33.0309,33.0692,32.9829,32.9925,186360.0
2022-08-11 13:25:00,34.41,34.43,34.4,34.41,66207.0,32.9925,33.0117,32.9829,32.9925,66207.0
2022-08-11 13:30:00,34.41,34.41,34.36,34.38,149411.0,32.9925,32.9925,32.9446,32.9638,149411.0
2022-08-11 13:35:00,34.38,34.39,34.33,34.35,224312.0,32.9638,32.9733,32.9158,32.935,224312.0
2022-08-11 13:40:00,34.35,34.36,34.33,34.35,90787.0,32.935,32.9446,32.9158,32.935,90787.0
2022-08-11 13:45:00,34.34,34.36,34.29,34.32,143240.0,32.9254,32.9446,32.8775,32.9062,143240.0
2022-08-11 13:50:00,34.32,34.35,34.31,34.34,63079.0,32.9062,32.935,32.8966,32.9254,63079.0
2022-08-11 13:55:00,34.34,34.36,34.33,34.34,254065.0,32.9254,32.9446,32.9158,32.9254,254065.0
2022-08-11 14:00:00,34.34,34.35,34.3,34.34,80806.0,32.9254,32.935,32.8871,32.9254,80806.0
2022-08-11 14:05:00,34.34,34.37,34.32,34.34,94585.0,32.9254,32.9542,32.9062,32.9254,94585.0
2022-08-11 14:10:00,34.34,34.35,34.3,34.33,102712.0,32.9254,32.935,32.8871,32.9158,102712.0
2022-08-11 14:15:00,34.34,34.35,34.31,34.34,122522.0,32.9254,32.935,32.8966,32.9254,122522.0
2022-08-11 14:20:00,34.34,34.35,34.29,34.32,89692.0,32.9254,32.935,32.8775,32.9062,89692.0
2022-08-11 14:25:00,34.32,34.33,34.29,34.31,72616.0,32.9062,32.9158,32.8775,32.8966,72616.0
2022-08-11 14:30:00,34.3,34.31,34.24,34.25,64132.0,32.8871,32.8966,32.8295,32.8391,64132.0
2022-08-11 14:35:00,34.25,34.26,34.24,34.25,33553.0,32.8391,32.8487,32.8295,32.8391,33553.0
2022-08-11 14:40:00,34.25,34.27,34.22,34.26,114447.0,32.8391,32.8583,32.8104,32.8487,114447.0
2022-08-11 14:45:00,34.25,34.27,34.23,34.25,76827.0,32.8391,32.8583,32.8199,32.8391,76827.0
2022-08-11 14:50:00,34.25,34.25,34.18,34.2,95088.0,32.8391,32.8391,32.772,32.7912,95088.0
2022-08-11 14:55:00,34.2,34.26,34.19,34.23,122311.0,32.7912,32.8487,32.7816,32.8199,122311.0
2022-08-11 15:00:00,34.23,34.25,34.19,34.25,199552.0,32.8199,32.8391,32.7816,32.8391,199552.0
2022-08-11 15:05:00,34.25,34.25,34.17,34.2,139214.0,32.8391,32.8391,32.7624,32.7912,139214.0
2022-08-11 15:10:00,34.2,34.2,34.13,34.16,105923.0,32.7912,32.7912,32.7241,32.7528,105923.0
2022-08-11 15:15:00,34.16,34.21,34.15,34.2,91347.0,32.7528,32.8008,32.7432,32.7912,91347.0
2022-08-11 15:20:00,34.21,34.22,34.16,34.17,99183.0,32.8008,32.8104,32.7528,32.7624,99183.0
2022-08-11 15:25:00,34.16,34.22,34.16,34.21,142029.0,32.7528,32.8104,32.7528,32.8008,142029.0
2022-08-11 15:30:00,34.22,34.23,34.17,34.23,127521.0,32.8104,32.8199,32.7624,32.8199,127521.0
2022-08-11 15:35:00,34.22,34.23,34.18,34.19,145789.0,32.8104,32.8199,32.772,32.7816,145789.0
2022-08-11 15:40:00,34.19,34.21,34.15,34.16,161166.0,32.7816,32.8008,32.7432,32.7528,161166.0
2022-08-11 15:45:00,34.16,34.18,34.15,34.16,191165.0,32.7528,32.772,32.7432,32.7528,191165.0
2022-08-11 15:50:00,34.16,34.19,34.14,34.17,363406.0,32.7528,32.7816,32.7336,32.7624,363406.0
2022-08-11 15:55:00,34.18,34.2,34.11,34.16,900490.0,32.772,32.7912,32.7049,32.7528,900490.0
2022-08-12 09:30:00,34.29,34.36,34.21,34.23,185366.0,32.8775,32.9446,32.8008,32.8199,185366.0
2022-08-12 09:35:00,34.23,34.31,34.22,34.29,99467.0,32.8199,32.8966,32.8104,32.8775,99467.0
2022-08-12 09:40:00,34.28,34.34,34.26,34.29,107964.0,32.8679,32.9254,32.8487,32.8775,107964.0
2022-08-12 09:45:00,34.3,34.31,34.23,34.25,162346.0,32.8871,32.8966,32.8199,32.8391,162346.0
2022-08-12 09:50:00,34.25,34.29,34.24,34.28,62709.0,32.8391,32.8775,32.8295,32.8679,62709.0
2022-08-12 09:55:00,34.29,34.31,34.26,34.27,52434.0,32.8775,32.8966,32.8487,32.8583,52434.0
2022-08-12 10:00:00,34.26,34.26,34.12,34.17,110607.0,32.8487,32.8487,32.7145,32.7624,110607.0
2022-08-12 10:05:00,34.17,34.19,34.13,34.14,33911.0,32.7624,32.7816,32.7241,32.7336,33911.0
2022-08-12 10:10:00,34.14,34.16,34.11,34.13,150705.0,32.7336,32.7528,32.7049,32.7241,150705.0
2022-08-12 10:15:00,34.14,34.21,34.11,34.17,70320.0,32.7336,32.8008,32.7049,32.7624,70320.0
2022-08-12 10:20:00,34.17,34.24,34.15,34.19,145807.0,32.7624,32.8295,32.7432,32.7816,145807.0
2022-08-12 10:25:00,34.19,34.24,34.18,34.23,87946.0,32.7816,32.8295,32.772,32.8199,87946.0
2022-08-12 10:30:00,34.24,34.26,34.2,34.2,87946.0,32.8295,32.8487,32.7912,32.7912,87946.0
2022-08-12 10:35:00,34.2,34.24,34.18,34.23,77382.0,32.7912,32.8295,32.772,32.8199,77382.0
2022-08-12 10:40:00,34.23,34.24,34.2,34.23,27286.0,32.8199,32.8295,32.7912,32.8199,27286.0
2022-08-12 10:45:00,34.23,34.27,34.22,34.27,157110.0,32.8199,32.8583,32.8104,32.8583,157110.0
2022-08-12 10:50:00,34.26,34.27,34.22,34.23,40277.0,32.8487,32.8583,32.8104,32.8199,40277.0
2022-08-12 10:55:00,34.23,34.24,34.2,34.2,97958.0,32.8199,32.8295,32.7912,32.7912,97958.0
2022-08-12 11:00:00,34.21,34.27,34.2,34.23,224024.0,32.8008,32.8583,32.7912,32.8199,224024.0
2022-08-12 11:05:00,34.24,34.26,34.22,34.25,72863.0,32.8295,32.8487,32.8104,32.8391,72863.0
2022-08-12 11:10:00,34.25,34.33,34.24,34.33,145355.0,32.8391,32.9158,32.8295,32.9158,145355.0
2022-08-12 11:15:00,34.33,34.38,34.32,34.34,97091.0,32.9158,32.9638,32.9062,32.9254,97091.0
2022-08-12 11:20:00,34.34,34.38,34.26,34.26,274966.0,32.9254,32.9638,32.8487,32.8487,274966.0
2022-08-12 11:25:00,34.27,34.29,34.22,34.23,596209.0,32.8583,32.8775,32.8104,32.8199,596209.0
2022-08-12 11:30:00,34.24,34.25,34.23,34.24,98745.0,32.8295,32.8391,32.8199,32.8295,98745.0
2022-08-12 11:35:00,34.24,34.25,34.22,34.25,103318.0,32.8295,32.8391,32.8104,32.8391,103318.0
2022-08-12 11:40:00,34.25,34.25,34.21,34.23,66458.0,32.8391,32.8391,32.8008,32.8199,66458.0
2022-08-12 11:45:00,34.23,34.24,34.19,34.2,35283.0,32.8199,32.8295,32.7816,32.7912,35283.0
2022-08-12 11:50:00,34.2,34.23,34.19,34.22,133335.0,32.7912,32.8199,32.7816,32.8104,133335.0
2022-08-12 11:55:00,34.22,34.23,34.2,34.22,64537.0,32.8104,32.8199,32.7912,32.8104,64537.0
2022-08-12 12:00:00,34.22,34.22,34.18,34.19,74565.0,32.8104,32.8104,32.772,32.7816,74565.0
2022-08-12 12:05:00,34.19,34.19,34.17,34.19,40585.0,32.7816,32.7816,32.7624,32.7816,40585.0
2022-08-12 12:10:00,34.19,34.22,34.18,34.2,101377.0,32.7816,32.8104,32.772,32.7912,101377.0
2022-08-12 12:15:00,34.2,34.21,34.17,34.2,69172.0,32.7912,32.8008,32.7624,32.7912,69172.0
2022-08-12 12:20:00,34.2,34.22,34.18,34.19,106766.0,32.7912,32.8104,32.772,32.7816,106766.0
2022-08-12 12:25:00,34.19,34.21,34.16,34.19,133000.0,32.7816,32.8008,32.7528,32.7816,133000.0
2022-08-12 12:30:00,34.19,34.19,34.16,34.18,81098.0,32.7816,32.7816,32.7528,32.772,81098.0
2022-08-12 12:35:00,34.17,34.18,34.14,34.15,33715.0,32.7624,32.772,32.7336,32.7432,33715.0
2022-08-12 12:40:00,34.15,34.17,34.12,34.14,120953.0,32.7432,32.7624,32.7145,32.7336,120953.0
2022-08-12 12:45:00,34.14,34.18,34.14,34.15,90544.0,32.7336,32.772,32.7336,32.7432,90544.0
2022-08-12 12:50:00,34.15,34.2,34.14,34.19,67794.0,32.7432,32.7912,32.7336,32.7816,67794.0
2022-08-12 12:55:00,34.19,34.2,34.17,34.18,54290.0,32.7816,32.7912,32.7624,32.772,54290.0
2022-08-12 13:00:00,34.19,34.2,34.16,34.2,63348.0,32.7816,32.7912,32.7528,32.7912,63348.0
2022-08-12 13:05:00,34.2,34.21,34.17,34.18,96568.0,32.7912,32.8008,32.7624,32.772,96568.0
2022-08-12 13:10:00,34.18,34.21,34.16,34.2,110157.0,32.772,32.8008,32.7528,32.7912,110157.0
2022-08-12 13:15:00,34.2,34.21,34.19,34.2,113123.0,32.7912,32.8008,32.7816,32.7912,113123.0
2022-08-12 13:20:00,34.2,34.21,34.18,34.2,48275.0,32.7912,32.8008,32.772,32.7912,48275.0
2022-08-12 13:25:00,34.2,34.22,34.19,34.22,54786.0,32.7912,32.8104,32.7816,32.8104,54786.0
2022-08-12 13:30:00,34.22,34.22,34.19,34.2,31979.0,32.8104,32.8104,32.7816,32.7912,31979.0
2022-08-12 13:35:00,34.2,34.21,34.19,34.2,31799.0,32.7912,32.8008,32.7816,32.7912,31799.0
2022-08-12 13:40:00,34.19,34.21,34.19,34.2,43751.0,32.7816,32.8008,32.7816,32.7912,43751.0
2022-08-12 13:45:00,34.2,34.24,34.19,34.2,263020.0,32.7912,32.8295,32.7816,32.7912,263020.0
2022-08-12 13:50:00,34.2,34.22,34.17,34.17,132801.0,32.7912,32.8104,32.7624,32.7624,132801.0
2022-08-12 13:55:00,34.18,34.19,34.16,34.16,101014.0,32.772,32.7816,32.7528,32.7528,101014.0
2022-08-12 14:00:00,34.16,34.17,34.14,34.16,160190.0,32.7528,32.7624,32.7336,32.7528,160190.0
2022-08-12 14:05:00,34.16,34.19,34.15,34.17,97580.0,32.7528,32.7816,32.7432,32.7624,97580.0
2022-08-12 14:10:00,34.17,34.21,34.16,34.2,136281.0,32.7624,32.8008,32.7528,32.7912,136281.0
2022-08-12 14:15:00,34.19,34.21,34.18,34.2,58778.0,32.7816,32.8008,32.772,32.7912,58778.0
2022-08-12 14:20:00,34.2,34.22,34.19,34.2,42086.0,32.7912,32.8104,32.7816,32.7912,42086.0
2022-08-12 14:25:00,34.21,34.21,34.17,34.19,70129.0,32.8008,32.8008,32.7624,32.7816,70129.0
2022-08-12 14:30:00,34.18,34.28,34.18,34.27,79576.0,32.772,32.8679,32.772,32.8583,79576.0
2022-08-12 14:35:00,34.27,34.27,34.25,34.26,90478.0,32.8583,32.8583,32.8391,32.8487,90478.0
2022-08-12 14:40:00,34.25,34.25,34.21,34.22,158544.0,32.8391,32.8391,32.8008,32.8104,158544.0
2022-08-12 14:45:00,34.22,34.24,34.21,34.22,54130.0,32.8104,32.8295,32.8008,32.8104,54130.0
2022-08-12 14:50:00,34.22,34.25,34.21,34.23,100498.0,32.8104,32.8391,32.8008,32.8199,100498.0
2022-08-12 14:55:00,34.23,34.25,34.22,34.23,84757.0,32.8199,32.8391,32.8104,32.8199,84757.0
2022-08-12 15:00:00,34.23,34.25,34.21,34.23,72801.0,32.8199,32.8391,32.8008,32.8199,72801.0
2022-08-12 15:05:00,34.23,34.29,34.23,34.26,101260.0,32.8199,32.8775,32.8199,32.8487,101260.0
2022-08-12 15:10:00,34.27,34.3,34.25,34.28,80127.0,32.8583,32.8871,32.8391,32.8679,80127.0
2022-08-12 15:15:00,34.29,34.3,34.27,34.29,66789.0,32.8775,32.8871,32.8583,32.8775,66789.0
2022-08-12 15:20:00,34.29,34.29,34.23,34.25,93513.0,32.8775,32.8775,32.8199,32.8391,93513.0
2022-08-12 15:25:00,34.26,34.28,34.25,34.27,94916.0,32.8487,32.8679,32.8391,32.8583,94916.0
2022-08-12 15:30:00,34.27,34.28,34.26,34.27,74939.0,32.8583,32.8679,32.8487,32.8583,74939.0
2022-08-12 15:35:00,34.26,34.27,34.25,34.27,113315.0,32.8487,32.8583,32.8391,32.8583,113315.0
2022-08-12 15:40:00,34.27,34.29,34.26,34.29,184910.0,32.8583,32.8775,32.8487,32.8775,184910.0
2022-08-12 15:45:00,34.29,34.29,34.27,34.29,180802.0,32.8775,32.8775,32.8583,32.8775,180802.0
2022-08-12 15:50:00,34.29,34.32,34.28,34.3,486848.0,32.8775,32.9062,32.8679,32.8871,486848.0
2022-08-12 15:55:00,34.3,34.36,34.28,34.35,787388.0,32.8871,32.9446,32.8679,32.935,787388.0
2022-08-15 09:30:00,34.3,34.3,33.91,34.0,186650.0,32.8871,32.8871,32.5131,32.5994,186650.0
2022-08-15 09:35:00,34.0,34.06,33.95,34.04,112748.0,32.5994,32.6569,32.5515,32.6378,112748.0
2022-08-15 09:40:00,34.05,34.09,33.98,34.0,153356.0,32.6474,32.6857,32.5802,32.5994,153356.0
2022-08-15 09:45:00,34.0,34.1,33.99,34.06,140584.0,32.5994,32.6953,32.5898,32.6569,140584.0
2022-08-15 09:50:00,34.07,34.09,33.98,34.03,96699.0,32.6665,32.6857,32.5802,32.6282,96699.0
2022-08-15 09:55:00,34.04,34.11,34.02,34.08,117104.0,32.6378,32.7049,32.6186,32.6761,117104.0
2022-08-15 10:00:00,34.07,34.17,34.06,34.13,176064.0,32.6665,32.7624,32.6569,32.7241,176064.0
2022-08-15 10:05:00,34.13,34.17,34.1,34.13,88884.0,32.7241,32.7624,32.6953,32.7241,88884.0
2022-08-15 10:10:00,34.12,34.16,34.1,34.12,73180.0,32.7145,32.7528,32.6953,32.7145,73180.0
2022-08-15 10:15:00,34.12,34.13,34.1,34.11,44638.0,32.7145,32.7241,32.6953,32.7049,44638.0
2022-08-15 10:20:00,34.11,34.12,34.02,34.02,96398.0,32.7049,32.7145,32.6186,32.6186,96398.0
2022-08-15 10:25:00,34.02,34.08,34.01,34.07,152342.0,32.6186,32.6761,32.609,32.6665,152342.0
2022-08-15 10:30:00,34.07,34.12,34.06,34.09,104197.0,32.6665,32.7145,32.6569,32.6857,104197.0
2022-08-15 10:35:00,34.09,34.09,34.01,34.06,105615.0,32.6857,32.6857,32.609,32.6569,105615.0
2022-08-15 10:40:00,34.06,34.09,34.03,34.04,133886.0,32.6569,32.6857,32.6282,32.6378,133886.0
2022-08-15 10:45:00,34.04,34.1,34.01,34.05,160039.0,32.6378,32.6953,32.609,32.6474,160039.0
2022-08-15 10:50:00,34.04,34.07,34.02,34.05,76379.0,32.6378,32.6665,32.6186,32.6474,76379.0
2022-08-15 10:55:00,34.05,34.06,34.03,34.05,90792.0,32.6474,32.6569,32.6282,32.6474,90792.0
2022-08-15 11:00:00,34.05,34.05,34.02,34.05,86822.0,32.6474,32.6474,32.6186,32.6474,86822.0
2022-08-15 11:05:00,34.05,34.09,34.03,34.04,187361.0,32.6474,32.6857,32.6282,32.6378,187361.0
2022-08-15 11:10:00,34.04,34.07,34.03,34.06,156910.0,32.6378,32.6665,32.6282,32.6569,156910.0
2022-08-15 11:15:00,34.06,34.1,34.04,34.09,297996.0,32.6569,32.6953,32.6378,32.6857,297996.0
2022-08-15 11:20:00,34.09,34.12,34.08,34.09,143812.0,32.6857,32.7145,32.6761,32.6857,143812.0
2022-08-15 11:25:00,34.09,34.1,34.04,34.06,270889.0,32.6857,32.6953,32.6378,32.6569,270889.0
2022-08-15 11:30:00,34.06,34.1,34.06,34.09,214442.0,32.6569,32.6953,32.6569,32.6857,214442.0
2022-08-15 11:35:00,34.09,34.17,34.08,34.16,336708.0,32.6857,32.7624,32.6761,32.7528,336708.0
2022-08-15 11:40:00,34.16,34.22,34.13,34.21,100320.0,32.7528,32.8104,32.7241,32.8008,100320.0
2022-08-15 11:45:00,34.2,34.23,34.19,34.22,50647.0,32.7912,32.8199,32.7816,32.8104,50647.0
2022-08-15 11:50:00,34.22,34.29,34.21,34.23,185627.0,32.8104,32.8775,32.8008,32.8199,185627.0
2022-08-15 11:55:00,34.23,34.27,34.19,34.2,75088.0,32.8199,32.8583,32.7816,32.7912,75088.0
2022-08-15 12:00:00,34.2,34.22,34.17,34.2,115254.0,32.7912,32.8104,32.7624,32.7912,115254.0
2022-08-15 12:05:00,34.2,34.23,34.15,34.16,198067.0,32.7912,32.8199,32.7432,32.7528,198067.0
2022-08-15 12:10:00,34.16,34.23,34.16,34.21,99533.0,32.7528,32.8199,32.7528,32.8008,99533.0
2022-08-15 12:15:00,34.22,34.28,34.2,34.25,257442.0,32.8104,32.8679,32.7912,32.8391,257442.0
2022-08-15 12:20:00,34.26,34.33,34.23,34.32,94196.0,32.8487,32.9158,32.8199,32.9062,94196.0
2022-08-15 12:25:00,34.32,34.33,34.29,34.32,30431.0,32.9062,32.9158,32.8775,32.9062,30431.0
2022-08-15 12:30:00,34.33,34.36,34.32,34.33,105906.0,32.9158,32.9446,32.9062,32.9158,105906.0
2022-08-15 12:35:00,34.33,34.37,34.32,34.36,184938.0,32.9158,32.9542,32.9062,32.9446,184938.0
2022-08-15 12:40:00,34.36,34.37,34.28,34.29,90934.0,32.9446,32.9542,32.8679,32.8775,90934.0
2022-08-15 12:45:00,34.28,34.3,34.25,34.27,180321.0,32.8679,32.8871,32.8391,32.8583,180321.0
2022-08-15 12:50:00,34.27,34.31,34.24,34.3,104840.0,32.8583,32.8966,32.8295,32.8871,104840.0
2022-08-15 12:55:00,34.29,34.32,34.27,34.29,119461.0,32.8775,32.9062,32.8583,32.8775,119461.0
2022-08-15 13:00:00,34.29,34.3,34.24,34.25,61003.0,32.8775,32.8871,32.8295,32.8391,61003.0
2022-08-15 13:05:00,34.25,34.31,34.25,34.3,102980.0,32.8391,32.8966,32.8391,32.8871,102980.0
2022-08-15 13:10:00,34.3,34.3,34.22,34.24,56872.0,32.8871,32.8871,32.8104,32.8295,56872.0
2022-08-15 13:15:00,34.24,34.26,34.23,34.25,70637.0,32.8295,32.8487,32.8199,32.8391,70637.0
2022-08-15 13:20:00,34.26,34.27,34.22,34.25,108908.0,32.8487,32.8583,32.8104,32.8391,108908.0
2022-08-15 13:25:00,34.24,34.27,34.24,34.25,84474.0,32.8295,32.8583,32.8295,32.8391,84474.0
2022-08-15 13:30:00,34.26,34.29,34.23,34.23,132234.0,32.8487,32.8775,32.8199,32.8199,132234.0
2022-08-15 13:35:00,34.23,34.25,34.17,34.18,68249.0,32.8199,32.8391,32.7624,32.772,68249.0
2022-08-15 13:40:00,34.18,34.21,34.17,34.2,114215.0,32.772,32.8008,32.7624,32.7912,114215.0
2022-08-15 13:45:00,34.19,34.23,34.19,34.19,143521.0,32.7816,32.8199,32.7816,32.7816,143521.0
2022-08-15 13:50:00,34.2,34.21,34.18,34.19,57593.0,32.7912,32.8008,32.772,32.7816,57593.0
2022-08-15 13:55:00,34.18,34.21,34.18,34.18,52692.0,32.772,32.8008,32.772,32.772,52692.0
2022-08-15 14:00:00,34.19,34.19,34.15,34.16,50307.0,32.7816,32.7816,32.7432,32.7528,50307.0
2022-08-15 14:05:00,34.16,34.17,34.1,34.11,77089.0,32.7528,32.7624,32.6953,32.7049,77089.0
2022-08-15 14:10:00,34.11,34.14,34.1,34.14,87891.0,32.7049,32.7336,32.6953,32.7336,87891.0
2022-08-15 14:15:00,34.14,34.17,34.11,34.14,115095.0,32.7336,32.7624,32.7049,32.7336,115095.0
2022-08-15 14:20:00,34.14,34.16,34.11,34.12,47205.0,32.7336,32.7528,32.7049,32.7145,47205.0
2022-08-15 14:25:00,34.12,34.13,34.1,34.13,63086.0,32.7145,32.7241,32.6953,32.7241,63086.0
2022-08-15 14:30:00,34.13,34.18,34.11,34.17,72731.0,32.7241,32.772,32.7049,32.7624,72731.0
2022-08-15 14:35:00,34.17,34.18,34.14,34.15,53481.0,32.7624,32.772,32.7336,32.7432,53481.0
2022-08-15 14:40:00,34.16,34.17,34.14,34.16,73172.0,32.7528,32.7624,32.7336,32.7528,73172.0
2022-08-15 14:45:00,34.16,34.17,34.13,34.16,61944.0,32.7528,32.7624,32.7241,32.7528,61944.0
2022-08-15 14:50:00,34.16,34.16,34.13,34.15,70841.0,32.7528,32.7528,32.7241,32.7432,70841.0
2022-08-15 14:55:00,34.15,34.2,34.14,34.2,75850.0,32.7432,32.7912,32.7336,32.7912,75850.0
2022-08-15 15:00:00,34.2,34.21,34.15,34.16,62234.0,32.7912,32.8008,32.7432,32.7528,62234.0
2022-08-15 15:05:00,34.16,34.17,34.14,34.15,92901.0,32.7528,32.7624,32.7336,32.7432,92901.0
2022-08-15 15:10:00,34.15,34.18,34.14,34.15,105975.0,32.7432,32.772,32.7336,32.7432,105975.0
2022-08-15 15:15:00,34.14,34.16,34.13,34.14,81867.0,32.7336,32.7528,32.7241,32.7336,81867.0
2022-08-15 15:20:00,34.14,34.15,34.13,34.15,55735.0,32.7336,32.7432,32.7241,32.7432,55735.0
2022-08-15 15:25:00,34.15,34.16,34.12,34.14,148860.0,32.7432,32.7528,32.7145,32.7336,148860.0
2022-08-15 15:30:00,34.15,34.16,34.11,34.15,99630.0,32.7432,32.7528,32.7049,32.7432,99630.0
2022-08-15 15:35:00,34.15,34.17,34.13,34.15,117182.0,32.7432,32.7624,32.7241,32.7432,117182.0
2022-08-15 15:40:00,34.16,34.16,34.1,34.11,112774.0,32.7528,32.7528,32.6953,32.7049,112774.0
2022-08-15 15:45:00,34.11,34.13,34.09,34.12,192348.0,32.7049,32.7241,32.6857,32.7145,192348.0
2022-08-15 15:50:00,34.12,34.14,34.09,34.12,293226.0,32.7145,32.7336,32.6857,32.7145,293226.0
2022-08-15 15:55:00,34.11,34.14,34.11,34.14,754810.0,32.7049,32.7336,32.7049,32.7336,754810.0
2022-08-16 09:30:00,34.0,34.18,33.98,34.08,316737.0,32.5994,32.772,32.5802,32.6761,316737.0
2022-08-16 09:35:00,34.08,34.18,34.04,34.18,190511.0,32.6761,32.772,32.6378,32.772,190511.0
2022-08-16 09:40:00,34.18,34.21,34.08,34.15,313383.0,32.772,32.8008,32.6761,32.7432,313383.0
2022-08-16 09:45:00,34.15,34.19,34.09,34.14,137238.0,32.7432,32.7816,32.6857,32.7336,137238.0
2022-08-16 09:50:00,34.14,34.31,34.12,34.26,144418.0,32.7336,32.8966,32.7145,32.8487,144418.0
2022-08-16 09:55:00,34.26,34.26,34.2,34.24,379734.0,32.8487,32.8487,32.7912,32.8295,379734.0
2022-08-16 10:00:00,34.24,34.33,34.24,34.33,168707.0,32.8295,32.9158,32.8295,32.9158,168707.0
2022-08-16 10:05:00,34.32,34.35,34.31,34.32,83153.0,32.9062,32.935,32.8966,32.9062,83153.0
2022-08-16 10:10:00,34.32,34.33,34.28,34.3,81353.0,32.9062,32.9158,32.8679,32.8871,81353.0
2022-08-16 10:15:00,34.3,34.3,34.19,34.21,161864.0,32.8871,32.8871,32.7816,32.8008,161864.0
2022-08-16 10:20:00,34.21,34.28,34.18,34.26,85210.0,32.8008,32.8679,32.772,32.8487,85210.0
2022-08-16 10:25:00,34.26,34.27,34.22,34.25,140553.0,32.8487,32.8583,32.8104,32.8391,140553.0
2022-08-16 10:30:00,34.24,34.25,34.17,34.19,168350.0,32.8295,32.8391,32.7624,32.7816,168350.0
2022-08-16 10:35:00,34.19,34.27,34.18,34.19,114253.0,32.7816,32.8583,32.772,32.7816,114253.0
2022-08-16 10:40:00,34.2,34.22,34.17,34.19,157603.0,32.7912,32.8104,32.7624,32.7816,157603.0
2022-08-16 10:45:00,34.19,34.21,34.17,34.2,47045.0,32.7816,32.8008,32.7624,32.7912,47045.0
2022-08-16 10:50:00,34.19,34.21,34.15,34.18,52625.0,32.7816,32.8008,32.7432,32.772,52625.0
2022-08-16 10:55:00,34.19,34.2,34.16,34.19,56602.0,32.7816,32.7912,32.7528,32.7816,56602.0
2022-08-16 11:00:00,34.19,34.22,34.17,34.21,94019.0,32.7816,32.8104,32.7624,32.8008,94019.0
2022-08-16 11:05:00,34.21,34.26,34.19,34.25,167271.0,32.8008,32.8487,32.7816,32.8391,167271.0
2022-08-16 11:10:00,34.25,34.27,34.2,34.21,167192.0,32.8391,32.8583,32.7912,32.8008,167192.0
2022-08-16 11:15:00,34.2,34.29,34.2,34.27,96360.0,32.7912,32.8775,32.7912,32.8583,96360.0
2022-08-16 11:20:00,34.27,34.3,34.24,34.29,456124.0,32.8583,32.8871,32.8295,32.8775,456124.0
2022-08-16 11:25:00,34.29,34.35,34.28,34.34,289189.0,32.8775,32.935,32.8679,32.9254,289189.0
2022-08-16 11:30:00,34.33,34.41,34.32,34.37,151176.0,32.9158,32.9925,32.9062,32.9542,151176.0
2022-08-16 11:35:00,34.38,34.4,34.36,34.39,67084.0,32.9638,32.9829,32.9446,32.9733,67084.0
2022-08-16 11:40:00,34.38,34.41,34.35,34.38,122498.0,32.9638,32.9925,32.935,32.9638,122498.0
2022-08-16 11:45:00,34.38,34.38,34.35,34.37,42844.0,32.9638,32.9638,32.935,32.9542,42844.0
2022-08-16 11:50:00,34.37,34.42,34.36,34.41,80247.0,32.9542,33.0021,32.9446,32.9925,80247.0
2022-08-16 11:55:00,34.41,34.42,34.36,34.38,63654.0,32.9925,33.0021,32.9446,32.9638,63654.0
2022-08-16 12:00:00,34.39,34.42,34.37,34.39,71373.0,32.9733,33.0021,32.9542,32.9733,71373.0
2022-08-16 12:05:00,34.39,34.42,34.38,34.38,60862.0,32.9733,33.0021,32.9638,32.9638,60862.0
2022-08-16 12:10:00,34.37,34.44,34.37,34.43,97420.0,32.9542,33.0213,32.9542,33.0117,97420.0
2022-08-16 12:15:00,34.42,34.43,34.4,34.41,53231.0,33.0021,33.0117,32.9829,32.9925,53231.0
2022-08-16 12:20:00,34.41,34.42,34.38,34.38,55906.0,32.9925,33.0021,32.9638,32.9638,55906.0
2022-08-16 12:25:00,34.39,34.41,34.36,34.38,152523.0,32.9733,32.9925,32.9446,32.9638,152523.0
2022-08-16 12:30:00,34.37,34.39,34.35,34.39,84579.0,32.9542,32.9733,32.935,32.9733,84579.0
2022-08-16 12:35:00,34.38,34.43,34.38,34.4,48833.0,32.9638,33.0117,32.9638,32.9829,48833.0
2022-08-16 12:40:00,34.4,34.4,34.34,34.35,108841.0,32.9829,32.9829,32.9254,32.935,108841.0
2022-08-16 12:45:00,34.34,34.36,34.32,34.34,66253.0,32.9254,32.9446,32.9062,32.9254,66253.0
2022-08-16 12:50:00,34.34,34.37,34.33,34.35,57316.0,32.9254,32.9542,32.9158,32.935,57316.0
2022-08-16 12:55:00,34.35,34.38,34.34,34.38,50119.0,32.935,32.9638,32.9254,32.9638,50119.0
2022-08-16 13:00:00,34.38,34.39,34.36,34.38,38460.0,32.9638,32.9733,32.9446,32.9638,38460.0
2022-08-16 13:05:00,34.38,34.44,34.36,34.44,49530.0,32.9638,33.0213,32.9446,33.0213,49530.0
2022-08-16 13:10:00,34.44,34.46,34.42,34.42,48051.0,33.0213,33.0405,33.0021,33.0021,48051.0
2022-08-16 13:15:00,34.42,34.44,34.39,34.41,145466.0,33.0021,33.0213,32.9733,32.9925,145466.0
2022-08-16 13:20:00,34.41,34.45,34.41,34.43,139963.0,32.9925,33.0309,32.9925,33.0117,139963.0
2022-08-16 13:25:00,34.44,34.45,34.41,34.44,49922.0,33.0213,33.0309,32.9925,33.0213,49922.0
2022-08-16 13:30:00,34.43,34.45,34.42,34.44,39657.0,33.0117,33.0309,33.0021,33.0213,39657.0
2022-08-16 13:35:00,34.44,34.46,34.42,34.45,65935.0,33.0213,33.0405,33.0021,33.0309,65935.0
2022-08-16 13:40:00,34.45,34.46,34.43,34.44,17348.0,33.0309,33.0405,33.0117,33.0213,17348.0
2022-08-16 13:45:00,34.44,34.46,34.41,34.45,132611.0,33.0213,33.0405,32.9925,33.0309,132611.0
2022-08-16 13:50:00,34.45,34.46,34.42,34.46,34699.0,33.0309,33.0405,33.0021,33.0405,34699.0
2022-08-16 13:55:00,34.46,34.46,34.43,34.45,43236.0,33.0405,33.0405,33.0117,33.0309,43236.0
2022-08-16 14:00:00,34.45,34.49,34.44,34.47,81157.0,33.0309,33.0692,33.0213,33.0501,81157.0
2022-08-16 14:05:00,34.48,34.5,34.45,34.5,78666.0,33.0596,33.0788,33.0309,33.0788,78666.0
2022-08-16 14:10:00,34.5,34.53,34.49,34.52,35618.0,33.0788,33.1076,33.0692,33.098,35618.0
2022-08-16 14:15:00,34.52,34.53,34.49,34.51,92403.0,33.098,33.1076,33.0692,33.0884,92403.0
2022-08-16 14:20:00,34.5,34.52,34.47,34.48,99281.0,33.0788,33.098,33.0501,33.0596,99281.0
2022-08-16 14:25:00,34.48,34.48,34.44,34.46,52880.0,33.0596,33.0596,33.0213,33.0405,52880.0
2022-08-16 14:30:00,34.47,34.47,34.41,34.41,64142.0,33.0501,33.0501,32.9925,32.9925,64142.0
2022-08-16 14:35:00,34.41,34.41,34.31,34.34,179709.0,32.9925,32.9925,32.8966,32.9254,179709.0
2022-08-16 14:40:00,34.34,34.36,34.28,34.34,125261.0,32.9254,32.9446,32.8679,32.9254,125261.0
2022-08-16 14:45:00,34.33,34.33,34.26,34.27,120900.0,32.9158,32.9158,32.8487,32.8583,120900.0
2022-08-16 14:50:00,34.27,34.29,34.25,34.27,69662.0,32.8583,32.8775,32.8391,32.8583,69662.0
2022-08-16 14:55:00,34.27,34.34,34.27,34.32,68447.0,32.8583,32.9254,32.8583,32.9062,68447.0
2022-08-16 15:00:00,34.32,34.33,34.28,34.3,94151.0,32.9062,32.9158,32.8679,32.8871,94151.0
2022-08-16 15:05:00,34.3,34.35,34.3,34.34,93145.0,32.8871,32.935,32.8871,32.9254,93145.0
2022-08-16 15:10:00,34.34,34.36,34.31,34.35,103908.0,32.9254,32.9446,32.8966,32.935,103908.0
2022-08-16 15:15:00,34.34,34.37,34.33,34.34,86406.0,32.9254,32.9542,32.9158,32.9254,86406.0
2022-08-16 15:20:00,34.35,34.4,34.32,34.39,287108.0,32.935,32.9829,32.9062,32.9733,287108.0
2022-08-16 15:25:00,34.39,34.45,34.38,34.43,227217.0,32.9733,33.0309,32.9638,33.0117,227217.0
2022-08-16 15:30:00,34.43,34.47,34.42,34.45,184419.0,33.0117,33.0501,33.0021,33.0309,184419.0
2022-08-16 15:35:00,34.45,34.45,34.41,34.43,195231.0,33.0309,33.0309,32.9925,33.0117,195231.0
2022-08-16 15:40:00,34.41,34.43,34.4,34.41,91395.0,32.9925,33.0117,32.9829,32.9925,91395.0
2022-08-16 15:45:00,34.41,34.46,34.41,34.45,166582.0,32.9925,33.0405,32.9925,33.0309,166582.0
2022-08-16 15:50:00,34.45,34.46,34.43,34.45,410256.0,33.0309,33.0405,33.0117,33.0309,410256.0
2022-08-16 15:55:00,34.45,34.47,34.44,34.44,761448.0,33.0309,33.0501,33.0213,33.0213,761448.0
2022-08-17 09:30:00,34.2,34.27,34.05,34.09,406818.0,32.7912,32.8583,32.6474,32.6857,406818.0
2022-08-17 09:35:00,34.09,34.19,34.09,34.15,122591.0,32.6857,32.7816,32.6857,32.7432,122591.0
2022-08-17 09:40:00,34.14,34.14,34.01,34.02,169836.0,32.7336,32.7336,32.609,32.6186,169836.0
2022-08-17 09:45:00,34.01,34.09,33.98,34.07,161832.0,32.609,32.6857,32.5802,32.6665,161832.0
2022-08-17 09:50:00,34.07,34.07,33.98,33.98,131816.0,32.6665,32.6665,32.5802,32.5802,131816.0
2022-08-17 09:55:00,33.98,34.06,33.95,34.02,120146.0,32.5802,32.6569,32.5515,32.6186,120146.0
2022-08-17 10:00:00,34.02,34.06,33.98,34.02,138566.0,32.6186,32.6569,32.5802,32.6186,138566.0
2022-08-17 10:05:00,34.02,34.1,34.01,34.07,53691.0,32.6186,32.6953,32.609,32.6665,53691.0
2022-08-17 10:10:00,34.07,34.11,34.04,34.06,155369.0,32.6665,32.7049,32.6378,32.6569,155369.0
2022-08-17 10:15:00,34.07,34.14,34.07,34.11,81052.0,32.6665,32.7336,32.6665,32.7049,81052.0
2022-08-17 10:20:00,34.11,34.15,34.08,34.08,79024.0,32.7049,32.7432,32.6761,32.6761,79024.0
2022-08-17 10:25:00,34.08,34.13,34.07,34.09,32764.0,32.6761,32.7241,32.6665,32.6857,32764.0
2022-08-17 10:30:00,34.09,34.1,34.03,34.06,101964.0,32.6857,32.6953,32.6282,32.6569,101964.0
2022-08-17 10:35:00,34.05,34.07,34.01,34.02,55556.0,32.6474,32.6665,32.609,32.6186,55556.0
2022-08-17 10:40:00,34.02,34.09,34.01,34.07,86690.0,32.6186,32.6857,32.609,32.6665,86690.0
2022-08-17 10:45:00,34.07,34.14,34.06,34.07,96876.0,32.6665,32.7336,32.6569,32.6665,96876.0
2022-08-17 10:50:00,34.07,34.11,34.01,34.02,153814.0,32.6665,32.7049,32.609,32.6186,153814.0
2022-08-17 10:55:00,34.02,34.04,33.99,34.03,127130.0,32.6186,32.6378,32.5898,32.6282,127130.0
2022-08-17 11:00:00,34.03,34.08,34.02,34.08,128723.0,32.6282,32.6761,32.6186,32.6761,128723.0
2022-08-17 11:05:00,34.08,34.13,34.06,34.1,88630.0,32.6761,32.7241,32.6569,32.6953,88630.0
2022-08-17 11:10:00,34.1,34.11,34.05,34.06,41401.0,32.6953,32.7049,32.6474,32.6569,41401.0
2022-08-17 11:15:00,34.07,34.07,34.03,34.05,36813.0,32.6665,32.6665,32.6282,32.6474,36813.0
2022-08-17 11:20:00,34.05,34.11,34.05,34.1,101983.0,32.6474,32.7049,32.6474,32.6953,101983.0
2022-08-17 11:25:00,34.11,34.12,34.09,34.12,60263.0,32.7049,32.7145,32.6857,32.7145,60263.0
2022-08-17 11:30:00,34.12,34.15,34.09,34.11,77032.0,32.7145,32.7432,32.6857,32.7049,77032.0
2022-08-17 11:35:00,34.1,34.12,34.06,34.09,89508.0,32.6953,32.7145,32.6569,32.6857,89508.0
2022-08-17 11:40:00,34.09,34.09,33.95,33.98,110356.0,32.6857,32.6857,32.5515,32.5802,110356.0
2022-08-17 11:45:00,33.98,33.99,33.93,33.97,99394.0,32.5802,32.5898,32.5323,32.5706,99394.0
2022-08-17 11:50:00,33.97,34.0,33.95,33.97,54758.0,32.5706,32.5994,32.5515,32.5706,54758.0
2022-08-17 11:55:00,33.97,33.98,33.96,33.97,39147.0,32.5706,32.5802,32.5611,32.5706,39147.0
2022-08-17 12:00:00,33.96,34.03,33.95,34.02,44279.0,32.5611,32.6282,32.5515,32.6186,44279.0
2022-08-17 12:05:00,34.02,34.06,33.99,34.0,56542.0,32.6186,32.6569,32.5898,32.5994,56542.0
2022-08-17 12:10:00,34.01,34.04,33.99,34.04,36901.0,32.609,32.6378,32.5898,32.6378,36901.0
2022-08-17 12:15:00,34.04,34.07,34.03,34.07,83667.0,32.6378,32.6665,32.6282,32.6665,83667.0
2022-08-17 12:20:00,34.07,34.11,34.05,34.11,54863.0,32.6665,32.7049,32.6474,32.7049,54863.0
2022-08-17 12:25:00,34.11,34.15,34.09,34.15,141552.0,32.7049,32.7432,32.6857,32.7432,141552.0
2022-08-17 12:30:00,34.15,34.16,34.09,34.12,91913.0,32.7432,32.7528,32.6857,32.7145,91913.0
2022-08-17 12:35:00,34.12,34.23,34.11,34.2,206692.0,32.7145,32.8199,32.7049,32.7912,206692.0
2022-08-17 12:40:00,34.2,34.21,34.16,34.16,67321.0,32.7912,32.8008,32.7528,32.7528,67321.0
2022-08-17 12:45:00,34.17,34.21,34.15,34.18,97802.0,32.7624,32.8008,32.7432,32.772,97802.0
2022-08-17 12:50:00,34.18,34.22,34.17,34.2,112909.0,32.772,32.8104,32.7624,32.7912,112909.0
2022-08-17 12:55:00,34.2,34.21,34.18,34.19,56454.0,32.7912,32.8008,32.772,32.7816,56454.0
2022-08-17 13:00:00,34.2,34.2,34.14,34.18,133520.0,32.7912,32.7912,32.7336,32.772,133520.0
2022-08-17 13:05:00,34.18,34.2,34.15,34.16,72895.0,32.772,32.7912,32.7432,32.7528,72895.0
2022-08-17 13:10:00,34.16,34.22,34.16,34.2,74500.0,32.7528,32.8104,32.7528,32.7912,74500.0
2022-08-17 13:15:00,34.21,34.25,34.2,34.22,215624.0,32.8008,32.8391,32.7912,32.8104,215624.0
2022-08-17 13:20:00,34.22,34.26,34.21,34.22,101027.0,32.8104,32.8487,32.8008,32.8104,101027.0
2022-08-17 13:25:00,34.22,34.28,34.21,34.27,144821.0,32.8104,32.8679,32.8008,32.8583,144821.0
2022-08-17 13:30:00,34.27,34.31,34.23,34.27,268453.0,32.8583,32.8966,32.8199,32.8583,268453.0
2022-08-17 13:35:00,34.28,34.32,34.24,34.27,121300.0,32.8679,32.9062,32.8295,32.8583,121300.0
2022-08-17 13:40:00,34.27,34.3,34.25,34.28,172161.0,32.8583,32.8871,32.8391,32.8679,172161.0
2022-08-17 13:45:00,34.28,34.35,34.28,34.33,130539.0,32.8679,32.935,32.8679,32.9158,130539.0
2022-08-17 13:50:00,34.32,34.34,34.31,34.33,85609.0,32.9062,32.9254,32.8966,32.9158,85609.0
2022-08-17 13:55:00,34.32,34.35,34.31,34.34,88612.0,32.9062,32.935,32.8966,32.9254,88612.0
2022-08-17 14:00:00,34.33,34.46,34.31,34.42,255523.0,32.9158,33.0405,32.8966,33.0021,255523.0
2022-08-17 14:05:00,34.43,34.5,34.39,34.49,97747.0,33.0117,33.0788,32.9733,33.0692,97747.0
2022-08-17 14:10:00,34.48,34.56,34.46,34.56,116495.0,33.0596,33.1363,33.0405,33.1363,116495.0
2022-08-17 14:15:00,34.57,34.58,34.47,34.54,133505.0,33.1459,33.1555,33.0501,33.1172,133505.0
2022-08-17 14:20:00,34.54,34.54,34.47,34.51,233420.0,33.1172,33.1172,33.0501,33.0884,233420.0
2022-08-17 14:25:00,34.51,34.6,34.48,34.59,104054.0,33.0884,33.1747,33.0596,33.1651,104054.0
2022-08-17 14:30:00,34.59,34.64,34.57,34.64,135058.0,33.1651,33.213,33.1459,33.213,135058.0
2022-08-17 14:35:00,34.64,34.67,34.62,34.66,136527.0,33.213,33.2418,33.1939,33.2322,136527.0
2022-08-17 14:40:00,34.66,34.66,34.54,34.54,92480.0,33.2322,33.2322,33.1172,33.1172,92480.0
2022-08-17 14:45:00,34.54,34.56,34.47,34.5,254010.0,33.1172,33.1363,33.0501,33.0788,254010.0
2022-08-17 14:50:00,34.51,34.52,34.45,34.45,68545.0,33.0884,33.098,33.0309,33.0309,68545.0
2022-08-17 14:55:00,34.45,34.52,34.44,34.48,87785.0,33.0309,33.098,33.0213,33.0596,87785.0
2022-08-17 15:00:00,34.47,34.51,34.46,34.49,193008.0,33.0501,33.0884,33.0405,33.0692,193008.0
2022-08-17 15:05:00,34.48,34.51,34.45,34.45,112114.0,33.0596,33.0884,33.0309,33.0309,112114.0
2022-08-17 15:10:00,34.46,34.48,34.38,34.42,58135.0,33.0405,33.0596,32.9638,33.0021,58135.0
2022-08-17 15:15:00,34.42,34.43,34.4,34.41,68612.0,33.0021,33.0117,32.9829,32.9925,68612.0
2022-08-17 15:20:00,34.41,34.44,34.4,34.43,52474.0,32.9925,33.0213,32.9829,33.0117,52474.0
2022-08-17 15:25:00,34.42,34.45,34.4,34.45,67072.0,33.0021,33.0309,32.9829,33.0309,67072.0
2022-08-17 15:30:00,34.45,34.49,34.43,34.48,134285.0,33.0309,33.0692,33.0117,33.0596,134285.0
2022-08-17 15:35:00,34.48,34.51,34.47,34.48,218122.0,33.0596,33.0884,33.0501,33.0596,218122.0
2022-08-17 15:40:00,34.48,34.51,34.46,34.48,146089.0,33.0596,33.0884,33.0405,33.0596,146089.0
2022-08-17 15:45:00,34.48,34.49,34.45,34.48,151097.0,33.0596,33.0692,33.0309,33.0596,151097.0
2022-08-17 15:50:00,34.48,34.5,34.44,34.48,382922.0,33.0596,33.0788,33.0213,33.0596,382922.0
2022-08-17 15:55:00,34.48,34.51,34.46,34.48,789033.0,33.0596,33.0884,33.0405,33.0596,789033.0
2022-08-18 09:30:00,34.59,34.7,34.59,34.61,382866.0,33.1651,33.2706,33.1651,33.1843,382866.0
2022-08-18 09:35:00,34.61,34.61,34.54,34.55,106497.0,33.1843,33.1843,33.1172,33.1268,106497.0
2022-08-18 09:40:00,34.55,34.56,34.51,34.55,83411.0,33.1268,33.1363,33.0884,33.1268,83411.0
2022-08-18 09:45:00,34.55,34.56,34.46,34.47,104388.0,33.1268,33.1363,33.0405,33.0501,104388.0
2022-08-18 09:50:00,34.45,34.51,34.44,34.46,98336.0,33.0309,33.0884,33.0213,33.0405,98336.0
2022-08-18 09:55:00,34.46,34.53,34.45,34.51,133226.0,33.0405,33.1076,33.0309,33.0884,133226.0
2022-08-18 10:00:00,34.51,34.52,34.45,34.45,73498.0,33.0884,33.098,33.0309,33.0309,73498.0
2022-08-18 10:05:00,34.45,34.48,34.37,34.39,182203.0,33.0309,33.0596,32.9542,32.9733,182203.0
2022-08-18 10:10:00,34.4,34.44,34.38,34.44,185865.0,32.9829,33.0213,32.9638,33.0213,185865.0
2022-08-18 10:15:00,34.44,34.44,34.35,34.4,165157.0,33.0213,33.0213,32.935,32.9829,165157.0
2022-08-18 10:20:00,34.4,34.42,34.37,34.4,148800.0,32.9829,33.0021,32.9542,32.9829,148800.0
2022-08-18 10:25:00,34.41,34.42,34.37,34.38,97076.0,32.9925,33.0021,32.9542,32.9638,97076.0
2022-08-18 10:30:00,34.39,34.42,34.37,34.4,50629.0,32.9733,33.0021,32.9542,32.9829,50629.0
2022-08-18 10:35:00,34.39,34.41,34.36,34.4,41411.0,32.9733,32.9925,32.9446,32.9829,41411.0
2022-08-18 10:40:00,34.4,34.45,34.39,34.42,59277.0,32.9829,33.0309,32.9733,33.0021,59277.0
2022-08-18 10:45:00,34.41,34.44,34.38,34.44,37691.0,32.9925,33.0213,32.9638,33.0213,37691.0
2022-08-18 10:50:00,34.44,34.44,34.34,34.34,162530.0,33.0213,33.0213,32.9254,32.9254,162530.0
2022-08-18 10:55:00,34.34,34.35,34.28,34.29,71670.0,32.9254,32.935,32.8679,32.8775,71670.0
2022-08-18 11:00:00,34.29,34.29,34.24,34.26,103014.0,32.8775,32.8775,32.8295,32.8487,103014.0
2022-08-18 11:05:00,34.26,34.27,34.22,34.26,97127.0,32.8487,32.8583,32.8104,32.8487,97127.0
2022-08-18 11:10:00,34.26,34.29,34.23,34.27,90831.0,32.8487,32.8775,32.8199,32.8583,90831.0
2022-08-18 11:15:00,34.27,34.32,34.27,34.29,61526.0,32.8583,32.9062,32.8583,32.8775,61526.0
2022-08-18 11:20:00,34.29,34.31,34.28,34.3,37057.0,32.8775,32.8966,32.8679,32.8871,37057.0
2022-08-18 11:25:00,34.3,34.33,34.28,34.3,53426.0,32.8871,32.9158,32.8679,32.8871,53426.0
2022-08-18 11:30:00,34.3,34.34,34.29,34.3,63722.0,32.8871,32.9254,32.8775,32.8871,63722.0
2022-08-18 11:35:00,34.3,34.35,34.29,34.32,55337.0,32.8871,32.935,32.8775,32.9062,55337.0
2022-08-18 11:40:00,34.33,34.34,34.31,34.33,34302.0,32.9158,32.9254,32.8966,32.9158,34302.0
2022-08-18 11:45:00,34.33,34.36,34.32,34.36,35897.0,32.9158,32.9446,32.9062,32.9446,35897.0
2022-08-18 11:50:00,34.36,34.37,34.3,34.34,92128.0,32.9446,32.9542,32.8871,32.9254,92128.0
2022-08-18 11:55:00,34.34,34.37,34.33,34.34,80007.0,32.9254,32.9542,32.9158,32.9254,80007.0
2022-08-18 12:00:00,34.34,34.39,34.33,34.37,140130.0,32.9254,32.9733,32.9158,32.9542,140130.0
2022-08-18 12:05:00,34.37,34.4,34.35,34.36,59161.0,32.9542,32.9829,32.935,32.9446,59161.0
2022-08-18 12:10:00,34.37,34.37,34.32,34.33,64592.0,32.9542,32.9542,32.9062,32.9158,64592.0
2022-08-18 12:15:00,34.34,34.35,34.31,34.34,45676.0,32.9254,32.935,32.8966,32.9254,45676.0
2022-08-18 12:20:00,34.34,34.35,34.28,34.29,35964.0,32.9254,32.935,32.8679,32.8775,35964.0
2022-08-18 12:25:00,34.28,34.31,34.27,34.27,43108.0,32.8679,32.8966,32.8583,32.8583,43108.0
2022-08-18 12:30:00,34.27,34.33,34.27,34.31,113124.0,32.8583,32.9158,32.8583,32.8966,113124.0
2022-08-18 12:35:00,34.31,34.33,34.28,34.3,40872.0,32.8966,32.9158,32.8679,32.8871,40872.0
2022-08-18 12:40:00,34.31,34.32,34.29,34.3,27224.0,32.8966,32.9062,32.8775,32.8871,27224.0
2022-08-18 12:45:00,34.3,34.3,34.28,34.3,17851.0,32.8871,32.8871,32.8679,32.8871,17851.0
2022-08-18 12:50:00,34.3,34.32,34.29,34.3,32652.0,32.8871,32.9062,32.8775,32.8871,32652.0
2022-08-18 12:55:00,34.3,34.34,34.29,34.34,32571.0,32.8871,32.9254,32.8775,32.9254,32571.0
2022-08-18 13:00:00,34.34,34.34,34.3,34.32,63077.0,32.9254,32.9254,32.8871,32.9062,63077.0
2022-08-18 13:05:00,34.32,34.35,34.31,34.34,66881.0,32.9062,32.935,32.8966,32.9254,66881.0
2022-08-18 13:10:00,34.34,34.38,34.32,34.33,77302.0,32.9254,32.9638,32.9062,32.9158,77302.0
2022-08-18 13:15:00,34.33,34.36,34.31,34.35,46768.0,32.9158,32.9446,32.8966,32.935,46768.0
2022-08-18 13:20:00,34.35,34.38,34.35,34.37,86703.0,32.935,32.9638,32.935,32.9542,86703.0
2022-08-18 13:25:00,34.37,34.41,34.35,34.4,42814.0,32.9542,32.9925,32.935,32.9829,42814.0
2022-08-18 13:30:00,34.4,34.42,34.37,34.38,56313.0,32.9829,33.0021,32.9542,32.9638,56313.0
2022-08-18 13:35:00,34.39,34.41,34.38,34.4,83870.0,32.9733,32.9925,32.9638,32.9829,83870.0
2022-08-18 13:40:00,34.41,34.41,34.38,34.39,56319.0,32.9925,32.9925,32.9638,32.9733,56319.0
2022-08-18 13:45:00,34.4,34.41,34.37,34.38,25740.0,32.9829,32.9925,32.9542,32.9638,25740.0
2022-08-18 13:50:00,34.38,34.41,34.37,34.4,43393.0,32.9638,32.9925,32.9542,32.9829,43393.0
2022-08-18 13:55:00,34.4,34.4,34.35,34.37,54095.0,32.9829,32.9829,32.935,32.9542,54095.0
2022-08-18 14:00:00,34.37,34.37,34.34,34.36,104329.0,32.9542,32.9542,32.9254,32.9446,104329.0
2022-08-18 14:05:00,34.37,34.39,34.36,34.38,77008.0,32.9542,32.9733,32.9446,32.9638,77008.0
2022-08-18 14:10:00,34.38,34.4,34.35,34.38,150537.0,32.9638,32.9829,32.935,32.9638,150537.0
2022-08-18 14:15:00,34.38,34.39,34.36,34.38,86126.0,32.9638,32.9733,32.9446,32.9638,86126.0
2022-08-18 14:20:00,34.37,34.38,34.32,34.34,73224.0,32.9542,32.9638,32.9062,32.9254,73224.0
2022-08-18 14:25:00,34.34,34.37,34.34,34.34,69832.0,32.9254,32.9542,32.9254,32.9254,69832.0
2022-08-18 14:30:00,34.34,34.37,34.33,34.34,74496.0,32.9254,32.9542,32.9158,32.9254,74496.0
2022-08-18 14:35:00,34.34,34.35,34.33,34.34,42586.0,32.9254,32.935,32.9158,32.9254,42586.0
2022-08-18 14:40:00,34.34,34.38,34.33,34.37,72702.0,32.9254,32.9638,32.9158,32.9542,72702.0
2022-08-18 14:45:00,34.37,34.38,34.35,34.38,53205.0,32.9542,32.9638,32.935,32.9638,53205.0
2022-08-18 14:50:00,34.38,34.4,34.36,34.39,140751.0,32.9638,32.9829,32.9446,32.9733,140751.0
2022-08-18 14:55:00,34.39,34.4,34.37,34.39,89238.0,32.9733,32.9829,32.9542,32.9733,89238.0
2022-08-18 15:00:00,34.39,34.42,34.37,34.41,84240.0,32.9733,33.0021,32.9542,32.9925,84240.0
2022-08-18 15:05:00,34.41,34.42,34.39,34.4,82325.0,32.9925,33.0021,32.9733,32.9829,82325.0
2022-08-18 15:10:00,34.4,34.43,34.33,34.43,985730.0,32.9829,33.0117,32.9158,33.0117,985730.0
2022-08-18 15:15:00,34.43,34.43,34.38,34.41,283754.0,33.0117,33.0117,32.9638,32.9925,283754.0
2022-08-18 15:20:00,34.41,34.42,34.37,34.39,148665.0,32.9925,33.0021,32.9542,32.9733,148665.0
2022-08-18 15:25:00,34.38,34.41,34.37,34.39,144854.0,32.9638,32.9925,32.9542,32.9733,144854.0
2022-08-18 15:30:00,34.39,34.39,34.35,34.37,309009.0,32.9733,32.9733,32.935,32.9542,309009.0
2022-08-18 15:35:00,34.37,34.42,34.36,34.4,173489.0,32.9542,33.0021,32.9446,32.9829,173489.0
2022-08-18 15:40:00,34.4,34.4,34.36,34.38,321525.0,32.9829,32.9829,32.9446,32.9638,321525.0
2022-08-18 15:45:00,34.38,34.38,34.32,34.33,276451.0,32.9638,32.9638,32.9062,32.9158,276451.0
2022-08-18 15:50:00,34.33,34.33,34.28,34.3,498711.0,32.9158,32.9158,32.8679,32.8871,498711.0
2022-08-18 15:55:00,34.29,34.36,34.29,34.36,1004699.0,32.8775,32.9446,32.8775,32.9446,1004699.0
2022-08-19 09:30:00,34.07,34.19,34.04,34.04,631084.0,32.6665,32.7816,32.6378,32.6378,631084.0
2022-08-19 09:35:00,34.03,34.11,34.01,34.1,136768.0,32.6282,32.7049,32.609,32.6953,136768.0
2022-08-19 09:40:00,34.1,34.14,34.08,34.11,80114.0,32.6953,32.7336,32.6761,32.7049,80114.0
2022-08-19 09:45:00,34.1,34.12,34.06,34.07,147366.0,32.6953,32.7145,32.6569,32.6665,147366.0
2022-08-19 09:50:00,34.08,34.1,33.97,33.98,103838.0,32.6761,32.6953,32.5706,32.5802,103838.0
2022-08-19 09:55:00,33.98,34.05,33.96,34.0,138887.0,32.5802,32.6474,32.5611,32.5994,138887.0
2022-08-19 10:00:00,34.0,34.08,33.98,34.03,166894.0,32.5994,32.6761,32.5802,32.6282,166894.0
2022-08-19 10:05:00,34.03,34.09,33.98,33.98,134904.0,32.6282,32.6857,32.5802,32.5802,134904.0
2022-08-19 10:10:00,33.98,34.08,33.98,34.02,191047.0,32.5802,32.6761,32.5802,32.6186,191047.0
2022-08-19 10:15:00,34.02,34.09,34.0,34.08,156612.0,32.6186,32.6857,32.5994,32.6761,156612.0
2022-08-19 10:20:00,34.08,34.12,34.07,34.08,59861.0,32.6761,32.7145,32.6665,32.6761,59861.0
2022-08-19 10:25:00,34.09,34.12,34.07,34.11,66913.0,32.6857,32.7145,32.6665,32.7049,66913.0
2022-08-19 10:30:00,34.12,34.15,34.11,34.14,192867.0,32.7145,32.7432,32.7049,32.7336,192867.0
2022-08-19 10:35:00,34.14,34.16,34.05,34.06,142444.0,32.7336,32.7528,32.6474,32.6569,142444.0
2022-08-19 10:40:00,34.05,34.06,34.0,34.02,57241.0,32.6474,32.6569,32.5994,32.6186,57241.0
2022-08-19 10:45:00,34.02,34.07,34.01,34.05,81045.0,32.6186,32.6665,32.609,32.6474,81045.0
2022-08-19 10:50:00,34.04,34.04,33.98,34.0,46200.0,32.6378,32.6378,32.5802,32.5994,46200.0
2022-08-19 10:55:00,34.01,34.01,33.98,33.99,81474.0,32.609,32.609,32.5802,32.5898,81474.0
2022-08-19 11:00:00,33.99,34.04,33.98,33.98,131078.0,32.5898,32.6378,32.5802,32.5802,131078.0
2022-08-19 11:05:00,33.98,34.01,33.94,33.95,57085.0,32.5802,32.609,32.5419,32.5515,57085.0
2022-08-19 11:10:00,33.95,33.98,33.95,33.97,49164.0,32.5515,32.5802,32.5515,32.5706,49164.0
2022-08-19 11:15:00,33.96,34.01,33.95,34.0,56091.0,32.5611,32.609,32.5515,32.5994,56091.0
2022-08-19 11:20:00,34.0,34.0,33.97,33.98,44047.0,32.5994,32.5994,32.5706,32.5802,44047.0
2022-08-19 11:25:00,33.98,34.02,33.96,34.02,57093.0,32.5802,32.6186,32.5611,32.6186,57093.0
2022-08-19 11:30:00,34.02,34.04,33.98,34.03,66747.0,32.6186,32.6378,32.5802,32.6282,66747.0
2022-08-19 11:35:00,34.04,34.07,34.02,34.04,69404.0,32.6378,32.6665,32.6186,32.6378,69404.0
2022-08-19 11:40:00,34.04,34.06,34.02,34.04,38422.0,32.6378,32.6569,32.6186,32.6378,38422.0
2022-08-19 11:45:00,34.04,34.07,34.01,34.04,173830.0,32.6378,32.6665,32.609,32.6378,173830.0
2022-08-19 11:50:00,34.04,34.05,34.0,34.04,89997.0,32.6378,32.6474,32.5994,32.6378,89997.0
2022-08-19 11:55:00,34.04,34.07,34.02,34.05,97627.0,32.6378,32.6665,32.6186,32.6474,97627.0
2022-08-19 12:00:00,34.05,34.05,34.0,34.02,77758.0,32.6474,32.6474,32.5994,32.6186,77758.0
2022-08-19 12:05:00,34.02,34.03,33.98,33.99,66690.0,32.6186,32.6282,32.5802,32.5898,66690.0
2022-08-19 12:10:00,33.99,34.04,33.99,34.02,84718.0,32.5898,32.6378,32.5898,32.6186,84718.0
2022-08-19 12:15:00,34.02,34.05,34.0,34.02,72614.0,32.6186,32.6474,32.5994,32.6186,72614.0
2022-08-19 12:20:00,34.02,34.03,34.01,34.02,34049.0,32.6186,32.6282,32.609,32.6186,34049.0
2022-08-19 12:25:00,34.01,34.02,34.0,34.01,31469.0,32.609,32.6186,32.5994,32.609,31469.0
2022-08-19 12:30:00,34.02,34.02,33.98,34.02,47483.0,32.6186,32.6186,32.5802,32.6186,47483.0
2022-08-19 12:35:00,34.02,34.07,34.01,34.05,40993.0,32.6186,32.6665,32.609,32.6474,40993.0
2022-08-19 12:40:00,34.05,34.05,34.03,34.05,40552.0,32.6474,32.6474,32.6282,32.6474,40552.0
2022-08-19 12:45:00,34.05,34.06,34.01,34.01,97875.0,32.6474,32.6569,32.609,32.609,97875.0
2022-08-19 12:50:00,34.01,34.03,34.0,34.02,55134.0,32.609,32.6282,32.5994,32.6186,55134.0
2022-08-19 12:55:00,34.02,34.04,34.01,34.01,39516.0,32.6186,32.6378,32.609,32.609,39516.0
2022-08-19 13:00:00,34.01,34.03,33.98,34.02,54676.0,32.609,32.6282,32.5802,32.6186,54676.0
2022-08-19 13:05:00,34.02,34.03,34.0,34.02,25113.0,32.6186,32.6282,32.5994,32.6186,25113.0
2022-08-19 13:10:00,34.01,34.04,34.0,34.01,70144.0,32.609,32.6378,32.5994,32.609,70144.0
2022-08-19 13:15:00,34.01,34.02,33.98,33.99,53597.0,32.609,32.6186,32.5802,32.5898,53597.0
2022-08-19 13:20:00,33.98,34.0,33.97,33.98,24469.0,32.5802,32.5994,32.5706,32.5802,24469.0
2022-08-19 13:25:00,33.98,34.0,33.97,33.99,23157.0,32.5802,32.5994,32.5706,32.5898,23157.0
2022-08-19 13:30:00,34.0,34.0,33.95,33.97,32000.0,32.5994,32.5994,32.5515,32.5706,32000.0
2022-08-19 13:35:00,33.96,33.97,33.92,33.97,104934.0,32.5611,32.5706,32.5227,32.5706,104934.0
2022-08-19 13:40:00,33.96,33.97,33.94,33.95,33707.0,32.5611,32.5706,32.5419,32.5515,33707.0
2022-08-19 13:45:00,33.95,33.98,33.94,33.95,45274.0,32.5515,32.5802,32.5419,32.5515,45274.0
2022-08-19 13:50:00,33.95,33.97,33.94,33.96,38848.0,32.5515,32.5706,32.5419,32.5611,38848.0
2022-08-19 13:55:00,33.97,33.99,33.95,33.99,22492.0,32.5706,32.5898,32.5515,32.5898,22492.0
2022-08-19 14:00:00,33.99,33.99,33.96,33.98,58973.0,32.5898,32.5898,32.5611,32.5802,58973.0
2022-08-19 14:05:00,33.98,34.0,33.97,33.98,27893.0,32.5802,32.5994,32.5706,32.5802,27893.0
2022-08-19 14:10:00,33.98,33.99,33.94,33.95,39865.0,32.5802,32.5898,32.5419,32.5515,39865.0
2022-08-19 14:15:00,33.94,33.95,33.91,33.91,99828.0,32.5419,32.5515,32.5131,32.5131,99828.0
2022-08-19 14:20:00,33.91,33.94,33.91,33.93,169976.0,32.5131,32.5419,32.5131,32.5323,169976.0
2022-08-19 14:25:00,33.93,33.97,33.92,33.95,100462.0,32.5323,32.5706,32.5227,32.5515,100462.0
2022-08-19 14:30:00,33.95,33.97,33.94,33.95,39866.0,32.5515,32.5706,32.5419,32.5515,39866.0
2022-08-19 14:35:00,33.95,33.95,33.88,33.88,52212.0,32.5515,32.5515,32.4844,32.4844,52212.0
2022-08-19 14:40:00,33.88,33.89,33.85,33.89,44579.0,32.4844,32.4939,32.4556,32.4939,44579.0
2022-08-19 14:45:00,33.89,33.89,33.86,33.88,68590.0,32.4939,32.4939,32.4652,32.4844,68590.0
2022-08-19 14:50:00,33.87,33.89,33.85,33.86,43302.0,32.4748,32.4939,32.4556,32.4652,43302.0
2022-08-19 14:55:00,33.86,33.9,33.85,33.89,67811.0,32.4652,32.5035,32.4556,32.4939,67811.0
2022-08-19 15:00:00,33.89,33.89,33.85,33.87,36267.0,32.4939,32.4939,32.4556,32.4748,36267.0
2022-08-19 15:05:00,33.87,33.87,33.84,33.86,87994.0,32.4748,32.4748,32.446,32.4652,87994.0
2022-08-19 15:10:00,33.86,33.92,33.85,33.91,88086.0,32.4652,32.5227,32.4556,32.5131,88086.0
2022-08-19 15:15:00,33.92,33.97,33.91,33.93,70382.0,32.5227,32.5706,32.5131,32.5323,70382.0
2022-08-19 15:20:00,33.93,33.95,33.91,33.94,103246.0,32.5323,32.5515,32.5131,32.5419,103246.0
2022-08-19 15:25:00,33.93,33.94,33.91,33.93,120584.0,32.5323,32.5419,32.5131,32.5323,120584.0
2022-08-19 15:30:00,33.93,33.95,33.9,33.91,170601.0,32.5323,32.5515,32.5035,32.5131,170601.0
2022-08-19 15:35:00,33.92,33.94,33.9,33.93,139825.0,32.5227,32.5419,32.5035,32.5323,139825.0
2022-08-19 15:40:00,33.93,33.94,33.9,33.91,122577.0,32.5323,32.5419,32.5035,32.5131,122577.0
2022-08-19 15:45:00,33.92,33.93,33.88,33.9,167757.0,32.5227,32.5323,32.4844,32.5035,167757.0
2022-08-19 15:50:00,33.9,33.92,33.78,33.82,566438.0,32.5035,32.5227,32.3885,32.4268,566438.0
2022-08-19 15:55:00,33.82,33.85,33.81,33.82,995291.0,32.4268,32.4556,32.4172,32.4268,995291.0
2022-08-22 09:30:00,33.41,33.57,33.38,33.47,158633.0,32.0337,32.1871,32.005,32.0912,158633.0
2022-08-22 09:35:00,33.48,33.51,33.4,33.42,171374.0,32.1008,32.1296,32.0241,32.0433,171374.0
2022-08-22 09:40:00,33.43,33.52,33.42,33.5,106611.0,32.0529,32.1392,32.0433,32.12,106611.0
2022-08-22 09:45:00,33.49,33.54,33.47,33.48,85582.0,32.1104,32.1584,32.0912,32.1008,85582.0
2022-08-22 09:50:00,33.48,33.54,33.46,33.51,122228.0,32.1008,32.1584,32.0817,32.1296,122228.0
2022-08-22 09:55:00,33.52,33.57,33.49,33.54,120924.0,32.1392,32.1871,32.1104,32.1584,120924.0
2022-08-22 10:00:00,33.55,33.6,33.51,33.55,151360.0,32.168,32.2159,32.1296,32.168,151360.0
2022-08-22 10:05:00,33.56,33.59,33.51,33.57,126009.0,32.1775,32.2063,32.1296,32.1871,126009.0
2022-08-22 10:10:00,33.57,33.62,33.53,33.59,95784.0,32.1871,32.2351,32.1488,32.2063,95784.0
2022-08-22 10:15:00,33.59,33.6,33.54,33.57,160096.0,32.2063,32.2159,32.1584,32.1871,160096.0
2022-08-22 10:20:00,33.57,33.59,33.53,33.53,201747.0,32.1871,32.2063,32.1488,32.1488,201747.0
2022-08-22 10:25:00,33.53,33.59,33.52,33.52,132406.0,32.1488,32.2063,32.1392,32.1392,132406.0
2022-08-22 10:30:00,33.52,33.57,33.49,33.51,128565.0,32.1392,32.1871,32.1104,32.1296,128565.0
2022-08-22 10:35:00,33.52,33.55,33.5,33.53,97589.0,32.1392,32.168,32.12,32.1488,97589.0
2022-08-22 10:40:00,33.54,33.57,33.53,33.55,49051.0,32.1584,32.1871,32.1488,32.168,49051.0
2022-08-22 10:45:00,33.54,33.61,33.53,33.6,60594.0,32.1584,32.2255,32.1488,32.2159,60594.0
2022-08-22 10:50:00,33.59,33.6,33.55,33.57,42072.0,32.2063,32.2159,32.168,32.1871,42072.0
2022-08-22 10:55:00,33.56,33.57,33.52,33.53,36287.0,32.1775,32.1871,32.1392,32.1488,36287.0
2022-08-22 11:00:00,33.52,33.59,33.52,33.56,108253.0,32.1392,32.2063,32.1392,32.1775,108253.0
2022-08-22 11:05:00,33.57,33.6,33.56,33.6,56896.0,32.1871,32.2159,32.1775,32.2159,56896.0
2022-08-22 11:10:00,33.59,33.65,33.58,33.63,65247.0,32.2063,32.2638,32.1967,32.2447,65247.0
2022-08-22 11:15:00,33.64,33.66,33.56,33.57,162925.0,32.2542,32.2734,32.1775,32.1871,162925.0
2022-08-22 11:20:00,33.57,33.59,33.55,33.55,62986.0,32.1871,32.2063,32.168,32.168,62986.0
2022-08-22 11:25:00,33.55,33.56,33.52,33.55,63896.0,32.168,32.1775,32.1392,32.168,63896.0
2022-08-22 11:30:00,33.55,33.61,33.54,33.59,61897.0,32.168,32.2255,32.1584,32.2063,61897.0
2022-08-22 11:35:00,33.59,33.62,33.54,33.56,144486.0,32.2063,32.2351,32.1584,32.1775,144486.0
2022-08-22 11:40:00,33.55,33.59,33.53,33.55,131196.0,32.168,32.2063,32.1488,32.168,131196.0
2022-08-22 11:45:00,33.55,33.56,33.51,33.55,106143.0,32.168,32.1775,32.1296,32.168,106143.0
2022-08-22 11:50:00,33.55,33.58,33.54,33.58,77727.0,32.168,32.1967,32.1584,32.1967,77727.0
2022-08-22 11:55:00,33.58,33.62,33.56,33.56,97776.0,32.1967,32.2351,32.1775,32.1775,97776.0
2022-08-22 12:00:00,33.57,33.62,33.55,33.6,94412.0,32.1871,32.2351,32.168,32.2159,94412.0
2022-08-22 12:05:00,33.59,33.61,33.56,33.57,98478.0,32.2063,32.2255,32.1775,32.1871,98478.0
2022-08-22 12:10:00,33.57,33.58,33.54,33.57,57847.0,32.1871,32.1967,32.1584,32.1871,57847.0
2022-08-22 12:15:00,33.58,33.6,33.56,33.58,76105.0,32.1967,32.2159,32.1775,32.1967,76105.0
2022-08-22 12:20:00,33.58,33.64,33.57,33.63,77462.0,32.1967,32.2542,32.1871,32.2447,77462.0
2022-08-22 12:25:00,33.63,33.66,33.59,33.61,72013.0,32.2447,32.2734,32.2063,32.2255,72013.0
2022-08-22 12:30:00,33.6,33.63,33.58,33.62,72974.0,32.2159,32.2447,32.1967,32.2351,72974.0
2022-08-22 12:35:00,33.62,33.63,33.58,33.62,73649.0,32.2351,32.2447,32.1967,32.2351,73649.0
2022-08-22 12:40:00,33.62,33.62,33.57,33.58,79977.0,32.2351,32.2351,32.1871,32.1967,79977.0
2022-08-22 12:45:00,33.59,33.6,33.56,33.59,53281.0,32.2063,32.2159,32.1775,32.2063,53281.0
2022-08-22 12:50:00,33.59,33.6,33.58,33.6,31948.0,32.2063,32.2159,32.1967,32.2159,31948.0
2022-08-22 12:55:00,33.59,33.61,33.57,33.59,89341.0,32.2063,32.2255,32.1871,32.2063,89341.0
2022-08-22 13:00:00,33.59,33.61,33.55,33.55,73671.0,32.2063,32.2255,32.168,32.168,73671.0
2022-08-22 13:05:00,33.55,33.56,33.53,33.55,148859.0,32.168,32.1775,32.1488,32.168,148859.0
2022-08-22 13:10:00,33.55,33.56,33.51,33.55,34053.0,32.168,32.1775,32.1296,32.168,34053.0
2022-08-22 13:15:00,33.55,33.56,33.53,33.55,44236.0,32.168,32.1775,32.1488,32.168,44236.0
2022-08-22 13:20:00,33.55,33.56,33.53,33.54,31786.0,32.168,32.1775,32.1488,32.1584,31786.0
2022-08-22 13:25:00,33.54,33.54,33.52,33.54,54433.0,32.1584,32.1584,32.1392,32.1584,54433.0
2022-08-22 13:30:00,33.53,33.53,33.48,33.49,51622.0,32.1488,32.1488,32.1008,32.1104,51622.0
2022-08-22 13:35:00,33.5,33.52,33.49,33.5,31419.0,32.12,32.1392,32.1104,32.12,31419.0
2022-08-22 13:40:00,33.5,33.52,33.49,33.52,100939.0,32.12,32.1392,32.1104,32.1392,100939.0
2022-08-22 13:45:00,33.52,33.53,33.49,33.51,103211.0,32.1392,32.1488,32.1104,32.1296,103211.0
2022-08-22 13:50:00,33.51,33.53,33.5,33.51,28881.0,32.1296,32.1488,32.12,32.1296,28881.0
2022-08-22 13:55:00,33.52,33.52,33.49,33.5,100201.0,32.1392,32.1392,32.1104,32.12,100201.0
2022-08-22 14:00:00,33.5,33.52,33.49,33.52,65251.0,32.12,32.1392,32.1104,32.1392,65251.0
2022-08-22 14:05:00,33.52,33.52,33.48,33.49,40798.0,32.1392,32.1392,32.1008,32.1104,40798.0
2022-08-22 14:10:00,33.5,33.51,33.48,33.49,39437.0,32.12,32.1296,32.1008,32.1104,39437.0
2022-08-22 14:15:00,33.5,33.53,33.48,33.51,45360.0,32.12,32.1488,32.1008,32.1296,45360.0
2022-08-22 14:20:00,33.51,33.52,33.49,33.51,79528.0,32.1296,32.1392,32.1104,32.1296,79528.0
2022-08-22 14:25:00,33.52,33.54,33.5,33.52,101645.0,32.1392,32.1584,32.12,32.1392,101645.0
2022-08-22 14:30:00,33.52,33.56,33.52,33.55,33453.0,32.1392,32.1775,32.1392,32.168,33453.0
2022-08-22 14:35:00,33.55,33.59,33.54,33.55,36333.0,32.168,32.2063,32.1584,32.168,36333.0
2022-08-22 14:40:00,33.55,33.56,33.53,33.53,34563.0,32.168,32.1775,32.1488,32.1488,34563.0
2022-08-22 14:45:00,33.53,33.53,33.51,33.53,58592.0,32.1488,32.1488,32.1296,32.1488,58592.0
2022-08-22 14:50:00,33.52,33.53,33.49,33.51,56197.0,32.1392,32.1488,32.1104,32.1296,56197.0
2022-08-22 14:55:00,33.51,33.53,33.49,33.52,41140.0,32.1296,32.1488,32.1104,32.1392,41140.0
2022-08-22 15:00:00,33.52,33.56,33.49,33.51,119955.0,32.1392,32.1775,32.1104,32.1296,119955.0
2022-08-22 15:05:00,33.51,33.52,33.49,33.52,58880.0,32.1296,32.1392,32.1104,32.1392,58880.0
2022-08-22 15:10:00,33.52,33.55,33.51,33.54,120055.0,32.1392,32.168,32.1296,32.1584,120055.0
2022-08-22 15:15:00,33.54,33.55,33.5,33.55,113390.0,32.1584,32.168,32.12,32.168,113390.0
2022-08-22 15:20:00,33.55,33.57,33.53,33.57,112154.0,32.168,32.1871,32.1488,32.1871,112154.0
2022-08-22 15:25:00,33.57,33.58,33.54,33.55,89559.0,32.1871,32.1967,32.1584,32.168,89559.0
2022-08-22 15:30:00,33.55,33.6,33.54,33.59,155997.0,32.168,32.2159,32.1584,32.2063,155997.0
2022-08-22 15:35:00,33.59,33.64,33.58,33.59,166359.0,32.2063,32.2542,32.1967,32.2063,166359.0
2022-08-22 15:40:00,33.59,33.6,33.52,33.52,153531.0,32.2063,32.2159,32.1392,32.1392,153531.0
2022-08-22 15:45:00,33.52,33.57,33.52,33.55,152040.0,32.1392,32.1871,32.1392,32.168,152040.0
2022-08-22 15:50:00,33.55,33.6,33.54,33.57,384116.0,32.168,32.2159,32.1584,32.1871,384116.0
2022-08-22 15:55:00,33.57,33.57,33.52,33.57,883235.0,32.1871,32.1871,32.1392,32.1871,883235.0
2022-08-23 09:30:00,33.55,33.74,33.51,33.7,283774.0,32.168,32.3501,32.1296,32.3118,283774.0
2022-08-23 09:35:00,33.71,33.78,33.69,33.72,125798.0,32.3214,32.3885,32.3022,32.3309,125798.0
2022-08-23 09:40:00,33.72,33.84,33.68,33.69,205702.0,32.3309,32.446,32.2926,32.3022,205702.0
2022-08-23 09:45:00,33.69,33.77,33.66,33.72,380807.0,32.3022,32.3789,32.2734,32.3309,380807.0
2022-08-23 09:50:00,33.72,33.85,33.7,33.76,248694.0,32.3309,32.4556,32.3118,32.3693,248694.0
2022-08-23 09:55:00,33.76,33.81,33.75,33.8,132122.0,32.3693,32.4172,32.3597,32.4077,132122.0
2022-08-23 10:00:00,33.8,33.85,33.76,33.78,120832.0,32.4077,32.4556,32.3693,32.3885,120832.0
2022-08-23 10:05:00,33.77,33.84,33.77,33.81,176392.0,32.3789,32.446,32.3789,32.4172,176392.0
2022-08-23 10:10:00,33.81,33.85,33.77,33.77,94665.0,32.4172,32.4556,32.3789,32.3789,94665.0
2022-08-23 10:15:00,33.78,33.8,33.72,33.78,128210.0,32.3885,32.4077,32.3309,32.3885,128210.0
2022-08-23 10:20:00,33.78,33.83,33.76,33.8,83224.0,32.3885,32.4364,32.3693,32.4077,83224.0
2022-08-23 10:25:00,33.79,33.8,33.7,33.7,173133.0,32.3981,32.4077,32.3118,32.3118,173133.0
2022-08-23 10:30:00,33.7,33.77,33.69,33.75,261861.0,32.3118,32.3789,32.3022,32.3597,261861.0
2022-08-23 10:35:00,33.75,33.8,33.72,33.73,125050.0,32.3597,32.4077,32.3309,32.3405,125050.0
2022-08-23 10:40:00,33.73,33.74,33.66,33.71,176273.0,32.3405,32.3501,32.2734,32.3214,176273.0
2022-08-23 10:45:00,33.71,33.74,33.66,33.7,141936.0,32.3214,32.3501,32.2734,32.3118,141936.0
2022-08-23 10:50:00,33.71,33.76,33.67,33.68,85539.0,32.3214,32.3693,32.283,32.2926,85539.0
2022-08-23 10:55:00,33.68,33.71,33.67,33.69,85554.0,32.2926,32.3214,32.283,32.3022,85554.0
2022-08-23 11:00:00,33.69,33.69,33.59,33.59,141604.0,32.3022,32.3022,32.2063,32.2063,141604.0
2022-08-23 11:05:00,33.6,33.6,33.56,33.59,74906.0,32.2159,32.2159,32.1775,32.2063,74906.0
2022-08-23 11:10:00,33.59,33.62,33.57,33.61,61455.0,32.2063,32.2351,32.1871,32.2255,61455.0
2022-08-23 11:15:00,33.61,33.65,33.6,33.63,105229.0,32.2255,32.2638,32.2159,32.2447,105229.0
2022-08-23 11:20:00,33.62,33.65,33.6,33.61,100708.0,32.2351,32.2638,32.2159,32.2255,100708.0
2022-08-23 11:25:00,33.62,33.65,33.59,33.59,84454.0,32.2351,32.2638,32.2063,32.2063,84454.0
2022-08-23 11:30:00,33.59,33.64,33.58,33.59,49795.0,32.2063,32.2542,32.1967,32.2063,49795.0
2022-08-23 11:35:00,33.59,33.63,33.58,33.59,43087.0,32.2063,32.2447,32.1967,32.2063,43087.0
2022-08-23 11:40:00,33.59,33.61,33.55,33.55,48696.0,32.2063,32.2255,32.168,32.168,48696.0
2022-08-23 11:45:00,33.55,33.57,33.54,33.55,155326.0,32.168,32.1871,32.1584,32.168,155326.0
2022-08-23 11:50:00,33.55,33.58,33.54,33.57,76189.0,32.168,32.1967,32.1584,32.1871,76189.0
2022-08-23 11:55:00,33.56,33.57,33.51,33.54,210882.0,32.1775,32.1871,32.1296,32.1584,210882.0
2022-08-23 12:00:00,33.53,33.57,33.49,33.52,104480.0,32.1488,32.1871,32.1104,32.1392,104480.0
2022-08-23 12:05:00,33.52,33.54,33.48,33.52,117236.0,32.1392,32.1584,32.1008,32.1392,117236.0
2022-08-23 12:10:00,33.53,33.56,33.52,33.53,132608.0,32.1488,32.1775,32.1392,32.1488,132608.0
2022-08-23 12:15:00,33.53,33.53,33.48,33.51,94927.0,32.1488,32.1488,32.1008,32.1296,94927.0
2022-08-23 12:20:00,33.51,33.51,33.47,33.48,57218.0,32.1296,32.1296,32.0912,32.1008,57218.0
2022-08-23 12:25:00,33.48,33.51,33.46,33.47,62223.0,32.1008,32.1296,32.0817,32.0912,62223.0
2022-08-23 12:30:00,33.47,33.52,33.47,33.51,70090.0,32.0912,32.1392,32.0912,32.1296,70090.0
2022-08-23 12:35:00,33.51,33.58,33.51,33.58,58965.0,32.1296,32.1967,32.1296,32.1967,58965.0
2022-08-23 12:40:00,33.58,33.59,33.54,33.55,42994.0,32.1967,32.2063,32.1584,32.168,42994.0
2022-08-23 12:45:00,33.55,33.61,33.54,33.54,207097.0,32.168,32.2255,32.1584,32.1584,207097.0
2022-08-23 12:50:00,33.54,33.56,33.53,33.54,58291.0,32.1584,32.1775,32.1488,32.1584,58291.0
2022-08-23 12:55:00,33.54,33.58,33.53,33.58,30426.0,32.1584,32.1967,32.1488,32.1967,30426.0
2022-08-23 13:00:00,33.58,33.6,33.57,33.59,43675.0,32.1967,32.2159,32.1871,32.2063,43675.0
2022-08-23 13:05:00,33.59,33.59,33.56,33.58,50719.0,32.2063,32.2063,32.1775,32.1967,50719.0
2022-08-23 13:10:00,33.59,33.59,33.54,33.57,104349.0,32.2063,32.2063,32.1584,32.1871,104349.0
2022-08-23 13:15:00,33.57,33.6,33.55,33.57,126925.0,32.1871,32.2159,32.168,32.1871,126925.0
2022-08-23 13:20:00,33.57,33.61,33.56,33.57,71696.0,32.1871,32.2255,32.1775,32.1871,71696.0
2022-08-23 13:25:00,33.57,33.61,33.56,33.61,77656.0,32.1871,32.2255,32.1775,32.2255,77656.0
2022-08-23 13:30:00,33.61,33.64,33.6,33.62,60680.0,32.2255,32.2542,32.2159,32.2351,60680.0
2022-08-23 13:35:00,33.62,33.62,33.55,33.56,93860.0,32.2351,32.2351,32.168,32.1775,93860.0
2022-08-23 13:40:00,33.56,33.57,33.54,33.55,89169.0,32.1775,32.1871,32.1584,32.168,89169.0
2022-08-23 13:45:00,33.55,33.55,33.5,33.54,213140.0,32.168,32.168,32.12,32.1584,213140.0
2022-08-23 13:50:00,33.54,33.54,33.46,33.48,79392.0,32.1584,32.1584,32.0817,32.1008,79392.0
2022-08-23 13:55:00,33.48,33.5,33.45,33.45,131345.0,32.1008,32.12,32.0721,32.0721,131345.0
2022-08-23 14:00:00,33.45,33.46,33.41,33.41,75746.0,32.0721,32.0817,32.0337,32.0337,75746.0
2022-08-23 14:05:00,33.41,33.45,33.4,33.44,137281.0,32.0337,32.0721,32.0241,32.0625,137281.0
2022-08-23 14:10:00,33.45,33.48,33.43,33.47,122518.0,32.0721,32.1008,32.0529,32.0912,122518.0
2022-08-23 14:15:00,33.48,33.52,33.46,33.51,70970.0,32.1008,32.1392,32.0817,32.1296,70970.0
2022-08-23 14:20:00,33.52,33.56,33.51,33.56,51254.0,32.1392,32.1775,32.1296,32.1775,51254.0
2022-08-23 14:25:00,33.55,33.57,33.54,33.55,46593.0,32.168,32.1871,32.1584,32.168,46593.0
2022-08-23 14:30:00,33.55,33.57,33.5,33.51,84027.0,32.168,32.1871,32.12,32.1296,84027.0
2022-08-23 14:35:00,33.51,33.54,33.5,33.52,118108.0,32.1296,32.1584,32.12,32.1392,118108.0
2022-08-23 14:40:00,33.52,33.57,33.51,33.55,45956.0,32.1392,32.1871,32.1296,32.168,45956.0
2022-08-23 14:45:00,33.55,33.56,33.52,33.54,40518.0,32.168,32.1775,32.1392,32.1584,40518.0
2022-08-23 14:50:00,33.54,33.57,33.53,33.55,54837.0,32.1584,32.1871,32.1488,32.168,54837.0
2022-08-23 14:55:00,33.55,33.6,33.54,33.58,58251.0,32.168,32.2159,32.1584,32.1967,58251.0
2022-08-23 15:00:00,33.58,33.61,33.57,33.59,42621.0,32.1967,32.2255,32.1871,32.2063,42621.0
2022-08-23 15:05:00,33.6,33.61,33.57,33.59,105687.0,32.2159,32.2255,32.1871,32.2063,105687.0
2022-08-23 15:10:00,33.59,33.6,33.55,33.57,110486.0,32.2063,32.2159,32.168,32.1871,110486.0
2022-08-23 15:15:00,33.57,33.61,33.56,33.61,81546.0,32.1871,32.2255,32.1775,32.2255,81546.0
2022-08-23 15:20:00,33.6,33.63,33.59,33.61,91013.0,32.2159,32.2447,32.2063,32.2255,91013.0
2022-08-23 15:25:00,33.61,33.65,33.59,33.64,147568.0,32.2255,32.2638,32.2063,32.2542,147568.0
2022-08-23 15:30:00,33.64,33.66,33.61,33.65,104062.0,32.2542,32.2734,32.2255,32.2638,104062.0
2022-08-23 15:35:00,33.65,33.66,33.63,33.64,99631.0,32.2638,32.2734,32.2447,32.2542,99631.0
2022-08-23 15:40:00,33.64,33.66,33.61,33.62,164170.0,32.2542,32.2734,32.2255,32.2351,164170.0
2022-08-23 15:45:00,33.62,33.62,33.58,33.58,264429.0,32.2351,32.2351,32.1967,32.1967,264429.0
2022-08-23 15:50:00,33.58,33.63,33.54,33.63,440253.0,32.1967,32.2447,32.1584,32.2447,440253.0
2022-08-23 15:55:00,33.63,33.67,33.62,33.63,498429.0,32.2447,32.283,32.2351,32.2447,498429.0
2022-08-24 09:30:00,33.58,33.63,33.48,33.63,142560.0,32.1967,32.2447,32.1008,32.2447,142560.0
2022-08-24 09:35:00,33.63,33.71,33.62,33.65,97398.0,32.2447,32.3214,32.2351,32.2638,97398.0
2022-08-24 09:40:00,33.65,33.82,33.61,33.8,128205.0,32.2638,32.4268,32.2255,32.4077,128205.0
2022-08-24 09:45:00,33.8,33.83,33.76,33.79,79368.0,32.4077,32.4364,32.3693,32.3981,79368.0
2022-08-24 09:50:00,33.79,33.81,33.75,33.79,73299.0,32.3981,32.4172,32.3597,32.3981,73299.0
2022-08-24 09:55:00,33.8,33.8,33.74,33.74,44316.0,32.4077,32.4077,32.3501,32.3501,44316.0
2022-08-24 10:00:00,33.75,33.84,33.71,33.72,126512.0,32.3597,32.446,32.3214,32.3309,126512.0
2022-08-24 10:05:00,33.72,33.85,33.71,33.81,156432.0,32.3309,32.4556,32.3214,32.4172,156432.0
2022-08-24 10:10:00,33.82,33.89,33.77,33.85,169665.0,32.4268,32.4939,32.3789,32.4556,169665.0
2022-08-24 10:15:00,33.85,33.87,33.82,33.86,143453.0,32.4556,32.4748,32.4268,32.4652,143453.0
2022-08-24 10:20:00,33.87,33.9,33.84,33.85,159938.0,32.4748,32.5035,32.446,32.4556,159938.0
2022-08-24 10:25:00,33.85,33.88,33.83,33.85,169306.0,32.4556,32.4844,32.4364,32.4556,169306.0
2022-08-24 10:30:00,33.85,33.87,33.8,33.83,102623.0,32.4556,32.4748,32.4077,32.4364,102623.0
2022-08-24 10:35:00,33.83,33.85,33.78,33.8,96278.0,32.4364,32.4556,32.3885,32.4077,96278.0
2022-08-24 10:40:00,33.8,33.8,33.74,33.79,64364.0,32.4077,32.4077,32.3501,32.3981,64364.0
2022-08-24 10:45:00,33.79,33.83,33.77,33.82,77320.0,32.3981,32.4364,32.3789,32.4268,77320.0
2022-08-24 10:50:00,33.82,33.84,33.8,33.82,62843.0,32.4268,32.446,32.4077,32.4268,62843.0
2022-08-24 10:55:00,33.82,33.82,33.79,33.79,34907.0,32.4268,32.4268,32.3981,32.3981,34907.0
2022-08-24 11:00:00,33.79,33.82,33.78,33.79,50599.0,32.3981,32.4268,32.3885,32.3981,50599.0
2022-08-24 11:05:00,33.79,33.8,33.72,33.73,165352.0,32.3981,32.4077,32.3309,32.3405,165352.0
2022-08-24 11:10:00,33.73,33.82,33.73,33.82,59480.0,32.3405,32.4268,32.3405,32.4268,59480.0
2022-08-24 11:15:00,33.82,33.85,33.81,33.81,66708.0,32.4268,32.4556,32.4172,32.4172,66708.0
2022-08-24 11:20:00,33.81,33.84,33.81,33.84,39681.0,32.4172,32.446,32.4172,32.446,39681.0
2022-08-24 11:25:00,33.84,33.86,33.83,33.86,52947.0,32.446,32.4652,32.4364,32.4652,52947.0
2022-08-24 11:30:00,33.86,33.87,33.83,33.84,35644.0,32.4652,32.4748,32.4364,32.446,35644.0
2022-08-24 11:35:00,33.84,33.84,33.8,33.83,50204.0,32.446,32.446,32.4077,32.4364,50204.0
2022-08-24 11:40:00,33.83,33.84,33.82,33.83,18073.0,32.4364,32.446,32.4268,32.4364,18073.0
2022-08-24 11:45:00,33.83,33.85,33.82,33.84,42508.0,32.4364,32.4556,32.4268,32.446,42508.0
2022-08-24 11:50:00,33.84,33.84,33.79,33.82,96550.0,32.446,32.446,32.3981,32.4268,96550.0
2022-08-24 11:55:00,33.82,33.83,33.8,33.81,69021.0,32.4268,32.4364,32.4077,32.4172,69021.0
2022-08-24 12:00:00,33.81,33.81,33.78,33.8,70562.0,32.4172,32.4172,32.3885,32.4077,70562.0
2022-08-24 12:05:00,33.8,33.84,33.8,33.82,52633.0,32.4077,32.446,32.4077,32.4268,52633.0
2022-08-24 12:10:00,33.81,33.83,33.78,33.79,39607.0,32.4172,32.4364,32.3885,32.3981,39607.0
2022-08-24 12:15:00,33.8,33.84,33.8,33.8,39677.0,32.4077,32.446,32.4077,32.4077,39677.0
2022-08-24 12:20:00,33.8,33.83,33.79,33.8,34696.0,32.4077,32.4364,32.3981,32.4077,34696.0
2022-08-24 12:25:00,33.8,33.82,33.79,33.8,36983.0,32.4077,32.4268,32.3981,32.4077,36983.0
2022-08-24 12:30:00,33.8,33.8,33.77,33.77,17851.0,32.4077,32.4077,32.3789,32.3789,17851.0
2022-08-24 12:35:00,33.77,33.78,33.7,33.7,72274.0,32.3789,32.3885,32.3118,32.3118,72274.0
2022-08-24 12:40:00,33.7,33.74,33.65,33.66,78806.0,32.3118,32.3501,32.2638,32.2734,78806.0
2022-08-24 12:45:00,33.67,33.69,33.66,33.68,31925.0,32.283,32.3022,32.2734,32.2926,31925.0
2022-08-24 12:50:00,33.68,33.69,33.66,33.69,29930.0,32.2926,32.3022,32.2734,32.3022,29930.0
2022-08-24 12:55:00,33.69,33.7,33.67,33.68,31109.0,32.3022,32.3118,32.283,32.2926,31109.0
2022-08-24 13:00:00,33.68,33.69,33.66,33.67,36934.0,32.2926,32.3022,32.2734,32.283,36934.0
2022-08-24 13:05:00,33.66,33.71,33.66,33.7,31541.0,32.2734,32.3214,32.2734,32.3118,31541.0
2022-08-24 13:10:00,33.7,33.7,33.66,33.7,53028.0,32.3118,32.3118,32.2734,32.3118,53028.0
2022-08-24 13:15:00,33.7,33.71,33.68,33.7,42432.0,32.3118,32.3214,32.2926,32.3118,42432.0
2022-08-24 13:20:00,33.7,33.72,33.67,33.68,74111.0,32.3118,32.3309,32.283,32.2926,74111.0
2022-08-24 13:25:00,33.67,33.68,33.65,33.66,59994.0,32.283,32.2926,32.2638,32.2734,59994.0
2022-08-24 13:30:00,33.66,33.67,33.64,33.65,69314.0,32.2734,32.283,32.2542,32.2638,69314.0
2022-08-24 13:35:00,33.65,33.66,33.62,33.65,77360.0,32.2638,32.2734,32.2351,32.2638,77360.0
2022-08-24 13:40:00,33.65,33.69,33.63,33.69,116282.0,32.2638,32.3022,32.2447,32.3022,116282.0
2022-08-24 13:45:00,33.69,33.71,33.67,33.67,49150.0,32.3022,32.3214,32.283,32.283,49150.0
2022-08-24 13:50:00,33.67,33.68,33.65,33.65,77214.0,32.283,32.2926,32.2638,32.2638,77214.0
2022-08-24 13:55:00,33.65,33.68,33.64,33.66,41821.0,32.2638,32.2926,32.2542,32.2734,41821.0
2022-08-24 14:00:00,33.66,33.68,33.65,33.67,103467.0,32.2734,32.2926,32.2638,32.283,103467.0
2022-08-24 14:05:00,33.67,33.68,33.64,33.66,88648.0,32.283,32.2926,32.2542,32.2734,88648.0
2022-08-24 14:10:00,33.66,33.68,33.65,33.66,48301.0,32.2734,32.2926,32.2638,32.2734,48301.0
2022-08-24 14:15:00,33.66,33.66,33.64,33.65,25999.0,32.2734,32.2734,32.2542,32.2638,25999.0
2022-08-24 14:20:00,33.65,33.67,33.63,33.65,49291.0,32.2638,32.283,32.2447,32.2638,49291.0
2022-08-24 14:25:00,33.66,33.67,33.62,33.62,112524.0,32.2734,32.283,32.2351,32.2351,112524.0
2022-08-24 14:30:00,33.63,33.63,33.58,33.6,54228.0,32.2447,32.2447,32.1967,32.2159,54228.0
2022-08-24 14:35:00,33.6,33.62,33.59,33.62,78595.0,32.2159,32.2351,32.2063,32.2351,78595.0
2022-08-24 14:40:00,33.61,33.65,33.61,33.62,267709.0,32.2255,32.2638,32.2255,32.2351,267709.0
2022-08-24 14:45:00,33.62,33.62,33.59,33.62,72095.0,32.2351,32.2351,32.2063,32.2351,72095.0
2022-08-24 14:50:00,33.62,33.66,33.61,33.66,43900.0,32.2351,32.2734,32.2255,32.2734,43900.0
2022-08-24 14:55:00,33.65,33.66,33.64,33.65,81910.0,32.2638,32.2734,32.2542,32.2638,81910.0
2022-08-24 15:00:00,33.66,33.68,33.64,33.67,51191.0,32.2734,32.2926,32.2542,32.283,51191.0
2022-08-24 15:05:00,33.68,33.69,33.67,33.68,71763.0,32.2926,32.3022,32.283,32.2926,71763.0
2022-08-24 15:10:00,33.67,33.72,33.63,33.66,915303.0,32.283,32.3309,32.2447,32.2734,915303.0
2022-08-24 15:15:00,33.65,33.69,33.64,33.66,269828.0,32.2638,32.3022,32.2542,32.2734,269828.0
2022-08-24 15:20:00,33.66,33.67,33.6,33.6,129946.0,32.2734,32.283,32.2159,32.2159,129946.0
2022-08-24 15:25:00,33.6,33.61,33.58,33.59,175074.0,32.2159,32.2255,32.1967,32.2063,175074.0
2022-08-24 15:30:00,33.59,33.62,33.59,33.6,167251.0,32.2063,32.2351,32.2063,32.2159,167251.0
2022-08-24 15:35:00,33.6,33.63,33.59,33.63,189353.0,32.2159,32.2447,32.2063,32.2447,189353.0
2022-08-24 15:40:00,33.62,33.64,33.6,33.64,146675.0,32.2351,32.2542,32.2159,32.2542,146675.0
2022-08-24 15:45:00,33.64,33.68,33.62,33.66,122648.0,32.2542,32.2926,32.2351,32.2734,122648.0
2022-08-24 15:50:00,33.67,33.71,33.65,33.66,302755.0,32.283,32.3214,32.2638,32.2734,302755.0
2022-08-24 15:55:00,33.66,33.66,33.61,33.63,543984.0,32.2734,32.2734,32.2255,32.2447,543984.0
2022-08-25 09:30:00,33.92,33.92,33.78,33.82,122990.0,32.5227,32.5227,32.3885,32.4268,122990.0
2022-08-25 09:35:00,33.81,33.85,33.79,33.8,54476.0,32.4172,32.4556,32.3981,32.4077,54476.0
2022-08-25 09:40:00,33.81,33.82,33.71,33.73,71314.0,32.4172,32.4268,32.3214,32.3405,71314.0
2022-08-25 09:45:00,33.73,33.83,33.72,33.82,49053.0,32.3405,32.4364,32.3309,32.4268,49053.0
2022-08-25 09:50:00,33.83,33.92,33.81,33.91,73912.0,32.4364,32.5227,32.4172,32.5131,73912.0
2022-08-25 09:55:00,33.92,33.94,33.89,33.94,61162.0,32.5227,32.5419,32.4939,32.5419,61162.0
2022-08-25 10:00:00,33.94,34.03,33.94,33.99,57088.0,32.5419,32.6282,32.5419,32.5898,57088.0
2022-08-25 10:05:00,34.0,34.0,33.94,33.94,62088.0,32.5994,32.5994,32.5419,32.5419,62088.0
2022-08-25 10:10:00,33.94,34.0,33.91,33.97,119091.0,32.5419,32.5994,32.5131,32.5706,119091.0
2022-08-25 10:15:00,33.97,33.98,33.92,33.94,138368.0,32.5706,32.5802,32.5227,32.5419,138368.0
2022-08-25 10:20:00,33.94,33.98,33.91,33.98,51082.0,32.5419,32.5802,32.5131,32.5802,51082.0
2022-08-25 10:25:00,33.98,34.02,33.97,34.0,102395.0,32.5802,32.6186,32.5706,32.5994,102395.0
2022-08-25 10:30:00,34.0,34.01,33.95,33.95,50657.0,32.5994,32.609,32.5515,32.5515,50657.0
2022-08-25 10:35:00,33.95,33.97,33.93,33.95,23159.0,32.5515,32.5706,32.5323,32.5515,23159.0
2022-08-25 10:40:00,33.96,33.97,33.91,33.92,76290.0,32.5611,32.5706,32.5131,32.5227,76290.0
2022-08-25 10:45:00,33.91,33.97,33.9,33.9,56462.0,32.5131,32.5706,32.5035,32.5035,56462.0
2022-08-25 10:50:00,33.91,33.91,33.86,33.89,39983.0,32.5131,32.5131,32.4652,32.4939,39983.0
2022-08-25 10:55:00,33.89,33.89,33.83,33.86,60360.0,32.4939,32.4939,32.4364,32.4652,60360.0
2022-08-25 11:00:00,33.87,33.88,33.81,33.81,103728.0,32.4748,32.4844,32.4172,32.4172,103728.0
2022-08-25 11:05:00,33.8,33.83,33.79,33.81,46539.0,32.4077,32.4364,32.3981,32.4172,46539.0
2022-08-25 11:10:00,33.81,33.83,33.79,33.79,42201.0,32.4172,32.4364,32.3981,32.3981,42201.0
2022-08-25 11:15:00,33.79,33.8,33.75,33.77,48014.0,32.3981,32.4077,32.3597,32.3789,48014.0
2022-08-25 11:20:00,33.76,33.79,33.74,33.75,59725.0,32.3693,32.3981,32.3501,32.3597,59725.0
2022-08-25 11:25:00,33.74,33.78,33.73,33.78,37157.0,32.3501,32.3885,32.3405,32.3885,37157.0
2022-08-25 11:30:00,33.77,33.79,33.74,33.77,55192.0,32.3789,32.3981,32.3501,32.3789,55192.0
2022-08-25 11:35:00,33.77,33.79,33.75,33.79,47007.0,32.3789,32.3981,32.3597,32.3981,47007.0
2022-08-25 11:40:00,33.77,33.8,33.76,33.78,35315.0,32.3789,32.4077,32.3693,32.3885,35315.0
2022-08-25 11:45:00,33.78,33.79,33.75,33.77,46344.0,32.3885,32.3981,32.3597,32.3789,46344.0
2022-08-25 11:50:00,33.77,33.79,33.75,33.76,37787.0,32.3789,32.3981,32.3597,32.3693,37787.0
2022-08-25 11:55:00,33.76,33.77,33.73,33.76,34981.0,32.3693,32.3789,32.3405,32.3693,34981.0
2022-08-25 12:00:00,33.76,33.76,33.73,33.75,14743.0,32.3693,32.3693,32.3405,32.3597,14743.0
2022-08-25 12:05:00,33.74,33.78,33.71,33.71,136404.0,32.3501,32.3885,32.3214,32.3214,136404.0
2022-08-25 12:10:00,33.71,33.73,33.66,33.68,73553.0,32.3214,32.3405,32.2734,32.2926,73553.0
2022-08-25 12:15:00,33.68,33.69,33.67,33.68,29453.0,32.2926,32.3022,32.283,32.2926,29453.0
2022-08-25 12:20:00,33.68,33.71,33.66,33.7,28332.0,32.2926,32.3214,32.2734,32.3118,28332.0
2022-08-25 12:25:00,33.7,33.73,33.7,33.73,24029.0,32.3118,32.3405,32.3118,32.3405,24029.0
2022-08-25 12:30:00,33.73,33.75,33.71,33.73,43195.0,32.3405,32.3597,32.3214,32.3405,43195.0
2022-08-25 12:35:00,33.73,33.78,33.73,33.77,34557.0,32.3405,32.3885,32.3405,32.3789,34557.0
2022-08-25 12:40:00,33.77,33.77,33.72,33.73,72069.0,32.3789,32.3789,32.3309,32.3405,72069.0
2022-08-25 12:45:00,33.73,33.74,33.67,33.68,61196.0,32.3405,32.3501,32.283,32.2926,61196.0
2022-08-25 12:50:00,33.69,33.75,33.68,33.72,71395.0,32.3022,32.3597,32.2926,32.3309,71395.0
2022-08-25 12:55:00,33.72,33.74,33.71,33.73,53837.0,32.3309,32.3501,32.3214,32.3405,53837.0
2022-08-25 13:00:00,33.72,33.76,33.71,33.75,89433.0,32.3309,32.3693,32.3214,32.3597,89433.0
2022-08-25 13:05:00,33.75,33.77,33.7,33.71,48700.0,32.3597,32.3789,32.3118,32.3214,48700.0
2022-08-25 13:10:00,33.72,33.74,33.69,33.73,58483.0,32.3309,32.3501,32.3022,32.3405,58483.0
2022-08-25 13:15:00,33.73,33.74,33.72,33.73,30735.0,32.3405,32.3501,32.3309,32.3405,30735.0
2022-08-25 13:20:00,33.73,33.76,33.72,33.76,25729.0,32.3405,32.3693,32.3309,32.3693,25729.0
2022-08-25 13:25:00,33.76,33.77,33.74,33.75,22708.0,32.3693,32.3789,32.3501,32.3597,22708.0
2022-08-25 13:30:00,33.75,33.77,33.74,33.74,37597.0,32.3597,32.3789,32.3501,32.3501,37597.0
2022-08-25 13:35:00,33.74,33.78,33.73,33.76,74008.0,32.3501,32.3885,32.3405,32.3693,74008.0
2022-08-25 13:40:00,33.77,33.78,33.75,33.77,22856.0,32.3789,32.3885,32.3597,32.3789,22856.0
2022-08-25 13:45:00,33.77,33.81,33.77,33.79,37395.0,32.3789,32.4172,32.3789,32.3981,37395.0
2022-08-25 13:50:00,33.78,33.79,33.76,33.77,22743.0,32.3885,32.3981,32.3693,32.3789,22743.0
2022-08-25 13:55:00,33.77,33.78,33.76,33.77,36626.0,32.3789,32.3885,32.3693,32.3789,36626.0
2022-08-25 14:00:00,33.77,33.78,33.74,33.74,49829.0,32.3789,32.3885,32.3501,32.3501,49829.0
2022-08-25 14:05:00,33.74,33.75,33.72,33.75,24252.0,32.3501,32.3597,32.3309,32.3597,24252.0
2022-08-25 14:10:00,33.75,33.78,33.73,33.76,52051.0,32.3597,32.3885,32.3405,32.3693,52051.0
2022-08-25 14:15:00,33.75,33.77,33.74,33.76,37602.0,32.3597,32.3789,32.3501,32.3693,37602.0
2022-08-25 14:20:00,33.76,33.77,33.74,33.76,35757.0,32.3693,32.3789,32.3501,32.3693,35757.0
2022-08-25 14:25:00,33.77,33.8,33.76,33.78,37290.0,32.3789,32.4077,32.3693,32.3885,37290.0
2022-08-25 14:30:00,33.79,33.79,33.76,33.77,28288.0,32.3981,32.3981,32.3693,32.3789,28288.0
2022-08-25 14:35:00,33.77,33.77,33.74,33.75,24439.0,32.3789,32.3789,32.3501,32.3597,24439.0
2022-08-25 14:40:00,33.74,33.75,33.72,33.75,33727.0,32.3501,32.3597,32.3309,32.3597,33727.0
2022-08-25 14:45:00,33.75,33.75,33.73,33.73,19913.0,32.3597,32.3597,32.3405,32.3405,19913.0
2022-08-25 14:50:00,33.73,33.76,33.73,33.75,30161.0,32.3405,32.3693,32.3405,32.3597,30161.0
2022-08-25 14:55:00,33.76,33.8,33.75,33.8,38595.0,32.3693,32.4077,32.3597,32.4077,38595.0
2022-08-25 15:00:00,33.8,33.82,33.78,33.82,32849.0,32.4077,32.4268,32.3885,32.4268,32849.0
2022-08-25 15:05:00,33.82,33.84,33.8,33.8,49621.0,32.4268,32.446,32.4077,32.4077,49621.0
2022-08-25 15:10:00,33.8,33.83,33.79,33.83,53566.0,32.4077,32.4364,32.3981,32.4364,53566.0
2022-08-25 15:15:00,33.83,33.84,33.81,33.84,56424.0,32.4364,32.446,32.4172,32.446,56424.0
2022-08-25 15:20:00,33.84,33.87,33.84,33.86,74252.0,32.446,32.4748,32.446,32.4652,74252.0
2022-08-25 15:25:00,33.86,33.87,33.85,33.86,46191.0,32.4652,32.4748,32.4556,32.4652,46191.0
2022-08-25 15:30:00,33.86,33.86,33.82,33.83,60214.0,32.4652,32.4652,32.4268,32.4364,60214.0
2022-08-25 15:35:00,33.83,33.86,33.82,33.86,51447.0,32.4364,32.4652,32.4268,32.4652,51447.0
2022-08-25 15:40:00,33.86,33.92,33.85,33.91,141457.0,32.4652,32.5227,32.4556,32.5131,141457.0
2022-08-25 15:45:00,33.91,33.94,33.91,33.94,120184.0,32.5131,32.5419,32.5131,32.5419,120184.0
2022-08-25 15:50:00,33.94,33.95,33.91,33.94,354667.0,32.5419,32.5515,32.5131,32.5419,354667.0
2022-08-25 15:55:00,33.94,33.99,33.92,33.99,551993.0,32.5419,32.5898,32.5227,32.5898,551993.0
2022-08-26 09:30:00,33.92,34.0,33.85,33.98,185974.0,32.5227,32.5994,32.4556,32.5802,185974.0
2022-08-26 09:35:00,33.96,34.0,33.93,33.98,83314.0,32.5611,32.5994,32.5323,32.5802,83314.0
2022-08-26 09:40:00,33.98,34.06,33.96,34.03,66591.0,32.5802,32.6569,32.5611,32.6282,66591.0
2022-08-26 09:45:00,34.04,34.08,33.99,34.0,65644.0,32.6378,32.6761,32.5898,32.5994,65644.0
2022-08-26 09:50:00,34.0,34.03,33.95,33.98,62598.0,32.5994,32.6282,32.5515,32.5802,62598.0
2022-08-26 09:55:00,33.98,34.02,33.97,34.0,33231.0,32.5802,32.6186,32.5706,32.5994,33231.0
2022-08-26 10:00:00,33.99,34.01,33.77,33.78,163739.0,32.5898,32.609,32.3789,32.3885,163739.0
2022-08-26 10:05:00,33.77,34.0,33.73,34.0,140210.0,32.3789,32.5994,32.3405,32.5994,140210.0
2022-08-26 10:10:00,34.0,34.02,33.85,33.9,187556.0,32.5994,32.6186,32.4556,32.5035,187556.0
2022-08-26 10:15:00,33.9,33.92,33.85,33.9,86370.0,32.5035,32.5227,32.4556,32.5035,86370.0
2022-08-26 10:20:00,33.9,33.9,33.75,33.76,94014.0,32.5035,32.5035,32.3597,32.3693,94014.0
2022-08-26 10:25:00,33.75,33.76,33.6,33.64,63410.0,32.3597,32.3693,32.2159,32.2542,63410.0
2022-08-26 10:30:00,33.64,33.64,33.51,33.51,80322.0,32.2542,32.2542,32.1296,32.1296,80322.0
2022-08-26 10:35:00,33.51,33.55,33.45,33.47,107011.0,32.1296,32.168,32.0721,32.0912,107011.0
2022-08-26 10:40:00,33.47,33.53,33.47,33.5,63099.0,32.0912,32.1488,32.0912,32.12,63099.0
2022-08-26 10:45:00,33.49,33.52,33.46,33.51,35162.0,32.1104,32.1392,32.0817,32.1296,35162.0
2022-08-26 10:50:00,33.51,33.52,33.47,33.5,28959.0,32.1296,32.1392,32.0912,32.12,28959.0
2022-08-26 10:55:00,33.49,33.51,33.43,33.48,61873.0,32.1104,32.1296,32.0529,32.1008,61873.0
2022-08-26 11:00:00,33.47,33.49,33.36,33.36,81201.0,32.0912,32.1104,31.9858,31.9858,81201.0
2022-08-26 11:05:00,33.36,33.39,33.29,33.33,107732.0,31.9858,32.0145,31.9187,31.957,107732.0
2022-08-26 11:10:00,33.32,33.34,33.27,33.34,52792.0,31.9474,31.9666,31.8995,31.9666,52792.0
2022-08-26 11:15:00,33.34,33.35,33.26,33.28,96216.0,31.9666,31.9762,31.8899,31.9091,96216.0
2022-08-26 11:20:00,33.29,33.3,33.24,33.29,48765.0,31.9187,31.9282,31.8707,31.9187,48765.0
2022-08-26 11:25:00,33.28,33.33,33.27,33.33,51847.0,31.9091,31.957,31.8995,31.957,51847.0
2022-08-26 11:30:00,33.33,33.35,33.29,33.32,61329.0,31.957,31.9762,31.9187,31.9474,61329.0
2022-08-26 11:35:00,33.33,33.35,33.3,33.31,106208.0,31.957,31.9762,31.9282,31.9378,106208.0
2022-08-26 11:40:00,33.3,33.32,33.27,33.31,70333.0,31.9282,31.9474,31.8995,31.9378,70333.0
2022-08-26 11:45:00,33.3,33.36,33.29,33.36,111792.0,31.9282,31.9858,31.9187,31.9858,111792.0
2022-08-26 11:50:00,33.35,33.38,33.32,33.34,102726.0,31.9762,32.005,31.9474,31.9666,102726.0
2022-08-26 11:55:00,33.34,33.35,33.27,33.28,42373.0,31.9666,31.9762,31.8995,31.9091,42373.0
2022-08-26 12:00:00,33.28,33.28,33.2,33.23,63745.0,31.9091,31.9091,31.8324,31.8611,63745.0
2022-08-26 12:05:00,33.23,33.28,33.22,33.27,69421.0,31.8611,31.9091,31.8515,31.8995,69421.0
2022-08-26 12:10:00,33.26,33.27,33.23,33.25,57210.0,31.8899,31.8995,31.8611,31.8803,57210.0
2022-08-26 12:15:00,33.25,33.26,33.18,33.21,72016.0,31.8803,31.8899,31.8132,31.842,72016.0
2022-08-26 12:20:00,33.21,33.25,33.19,33.23,100059.0,31.842,31.8803,31.8228,31.8611,100059.0
2022-08-26 12:25:00,33.23,33.26,33.21,33.25,82495.0,31.8611,31.8899,31.842,31.8803,82495.0
2022-08-26 12:30:00,33.25,33.25,33.18,33.19,24800.0,31.8803,31.8803,31.8132,31.8228,24800.0
2022-08-26 12:35:00,33.2,33.22,33.17,33.18,76814.0,31.8324,31.8515,31.8036,31.8132,76814.0
2022-08-26 12:40:00,33.18,33.24,33.16,33.22,57707.0,31.8132,31.8707,31.794,31.8515,57707.0
2022-08-26 12:45:00,33.21,33.24,33.19,33.22,51888.0,31.842,31.8707,31.8228,31.8515,51888.0
2022-08-26 12:50:00,33.21,33.22,33.18,33.2,14038.0,31.842,31.8515,31.8132,31.8324,14038.0
2022-08-26 12:55:00,33.2,33.24,33.18,33.22,45386.0,31.8324,31.8707,31.8132,31.8515,45386.0
2022-08-26 13:00:00,33.23,33.27,33.21,33.23,26632.0,31.8611,31.8995,31.842,31.8611,26632.0
2022-08-26 13:05:00,33.25,33.28,33.25,33.26,19270.0,31.8803,31.9091,31.8803,31.8899,19270.0
2022-08-26 13:10:00,33.26,33.27,33.22,33.25,30051.0,31.8899,31.8995,31.8515,31.8803,30051.0
2022-08-26 13:15:00,33.25,33.26,33.22,33.25,21096.0,31.8803,31.8899,31.8515,31.8803,21096.0
2022-08-26 13:20:00,33.24,33.28,33.24,33.27,38442.0,31.8707,31.9091,31.8707,31.8995,38442.0
2022-08-26 13:25:00,33.27,33.29,33.25,33.27,29591.0,31.8995,31.9187,31.8803,31.8995,29591.0
2022-08-26 13:30:00,33.26,33.26,33.21,33.23,53062.0,31.8899,31.8899,31.842,31.8611,53062.0
2022-08-26 13:35:00,33.24,33.25,33.21,33.23,51707.0,31.8707,31.8803,31.842,31.8611,51707.0
2022-08-26 13:40:00,33.23,33.23,33.18,33.2,27947.0,31.8611,31.8611,31.8132,31.8324,27947.0
2022-08-26 13:45:00,33.19,33.23,33.18,33.2,41455.0,31.8228,31.8611,31.8132,31.8324,41455.0
2022-08-26 13:50:00,33.2,33.22,33.19,33.21,62329.0,31.8324,31.8515,31.8228,31.842,62329.0
2022-08-26 13:55:00,33.21,33.22,33.2,33.21,22806.0,31.842,31.8515,31.8324,31.842,22806.0
2022-08-26 14:00:00,33.21,33.24,33.2,33.21,54456.0,31.842,31.8707,31.8324,31.842,54456.0
2022-08-26 14:05:00,33.21,33.23,33.19,33.2,39178.0,31.842,31.8611,31.8228,31.8324,39178.0
2022-08-26 14:10:00,33.19,33.2,33.17,33.19,47274.0,31.8228,31.8324,31.8036,31.8228,47274.0
2022-08-26 14:15:00,33.19,33.2,33.11,33.12,44121.0,31.8228,31.8324,31.7461,31.7557,44121.0
2022-08-26 14:20:00,33.12,33.14,33.07,33.09,175770.0,31.7557,31.7748,31.7077,31.7269,175770.0
2022-08-26 14:25:00,33.09,33.11,33.06,33.07,87692.0,31.7269,31.7461,31.6981,31.7077,87692.0
2022-08-26 14:30:00,33.07,33.11,33.05,33.09,55377.0,31.7077,31.7461,31.6885,31.7269,55377.0
2022-08-26 14:35:00,33.09,33.1,33.02,33.03,118913.0,31.7269,31.7365,31.6598,31.6694,118913.0
2022-08-26 14:40:00,33.03,33.05,32.99,32.99,89334.0,31.6694,31.6885,31.631,31.631,89334.0
2022-08-26 14:45:00,33.0,33.02,32.97,32.99,55615.0,31.6406,31.6598,31.6118,31.631,55615.0
2022-08-26 14:50:00,32.99,33.0,32.93,32.94,77227.0,31.631,31.6406,31.5735,31.5831,77227.0
2022-08-26 14:55:00,32.94,32.95,32.88,32.9,78866.0,31.5831,31.5927,31.5256,31.5447,78866.0
2022-08-26 15:00:00,32.9,32.95,32.87,32.89,71860.0,31.5447,31.5927,31.516,31.5351,71860.0
2022-08-26 15:05:00,32.88,32.91,32.84,32.86,95137.0,31.5256,31.5543,31.4872,31.5064,95137.0
2022-08-26 15:10:00,32.85,32.87,32.8,32.83,197635.0,31.4968,31.516,31.4488,31.4776,197635.0
2022-08-26 15:15:00,32.83,32.88,32.82,32.85,139983.0,31.4776,31.5256,31.468,31.4968,139983.0
2022-08-26 15:20:00,32.84,32.87,32.8,32.83,205400.0,31.4872,31.516,31.4488,31.4776,205400.0
2022-08-26 15:25:00,32.83,32.9,32.81,32.84,332191.0,31.4776,31.5447,31.4584,31.4872,332191.0
2022-08-26 15:30:00,32.84,32.86,32.8,32.8,261520.0,31.4872,31.5064,31.4488,31.4488,261520.0
2022-08-26 15:35:00,32.8,32.81,32.74,32.75,326505.0,31.4488,31.4584,31.3913,31.4009,326505.0
2022-08-26 15:40:00,32.75,32.76,32.68,32.69,346575.0,31.4009,31.4105,31.3338,31.3434,346575.0
2022-08-26 15:45:00,32.69,32.7,32.63,32.65,334464.0,31.3434,31.353,31.2858,31.305,334464.0
2022-08-26 15:50:00,32.65,32.69,32.58,32.6,632054.0,31.305,31.3434,31.2379,31.2571,632054.0
2022-08-26 15:55:00,32.59,32.66,32.59,32.63,1190684.0,31.2475,31.3146,31.2475,31.2858,1190684.0
2022-08-29 09:30:00,32.59,32.59,32.37,32.5,221026.0,31.2475,31.2475,31.0366,31.1612,221026.0
2022-08-29 09:35:00,32.5,32.51,32.41,32.43,78380.0,31.1612,31.1708,31.0749,31.0941,78380.0
2022-08-29 09:40:00,32.43,32.47,32.39,32.41,123828.0,31.0941,31.1324,31.0557,31.0749,123828.0
2022-08-29 09:45:00,32.4,32.49,32.39,32.46,72984.0,31.0653,31.1516,31.0557,31.1229,72984.0
2022-08-29 09:50:00,32.47,32.57,32.46,32.55,129220.0,31.1324,31.2283,31.1229,31.2091,129220.0
2022-08-29 09:55:00,32.55,32.65,32.54,32.58,116650.0,31.2091,31.305,31.1996,31.2379,116650.0
2022-08-29 10:00:00,32.59,32.66,32.58,32.65,146879.0,31.2475,31.3146,31.2379,31.305,146879.0
2022-08-29 10:05:00,32.66,32.68,32.61,32.68,59260.0,31.3146,31.3338,31.2667,31.3338,59260.0
2022-08-29 10:10:00,32.67,32.72,32.66,32.7,157533.0,31.3242,31.3721,31.3146,31.353,157533.0
2022-08-29 10:15:00,32.7,32.77,32.69,32.71,110809.0,31.353,31.4201,31.3434,31.3626,110809.0
2022-08-29 10:20:00,32.71,32.73,32.67,32.7,90814.0,31.3626,31.3817,31.3242,31.353,90814.0
2022-08-29 10:25:00,32.7,32.71,32.64,32.64,117744.0,31.353,31.3626,31.2954,31.2954,117744.0
2022-08-29 10:30:00,32.63,32.69,32.6,32.63,72821.0,31.2858,31.3434,31.2571,31.2858,72821.0
2022-08-29 10:35:00,32.64,32.64,32.54,32.56,160784.0,31.2954,31.2954,31.1996,31.2187,160784.0
2022-08-29 10:40:00,32.56,32.63,32.55,32.59,84467.0,31.2187,31.2858,31.2091,31.2475,84467.0
2022-08-29 10:45:00,32.6,32.63,32.58,32.62,94513.0,31.2571,31.2858,31.2379,31.2763,94513.0
2022-08-29 10:50:00,32.63,32.63,32.55,32.59,74790.0,31.2858,31.2858,31.2091,31.2475,74790.0
2022-08-29 10:55:00,32.59,32.61,32.56,32.6,73649.0,31.2475,31.2667,31.2187,31.2571,73649.0
2022-08-29 11:00:00,32.59,32.66,32.59,32.63,81126.0,31.2475,31.3146,31.2475,31.2858,81126.0
2022-08-29 11:05:00,32.63,32.64,32.55,32.58,60994.0,31.2858,31.2954,31.2091,31.2379,60994.0
2022-08-29 11:10:00,32.58,32.61,32.57,32.6,56846.0,31.2379,31.2667,31.2283,31.2571,56846.0
2022-08-29 11:15:00,32.6,32.67,32.6,32.66,83528.0,31.2571,31.3242,31.2571,31.3146,83528.0
2022-08-29 11:20:00,32.66,32.71,32.65,32.67,127472.0,31.3146,31.3626,31.305,31.3242,127472.0
2022-08-29 11:25:00,32.68,32.71,32.66,32.69,54169.0,31.3338,31.3626,31.3146,31.3434,54169.0
2022-08-29 11:30:00,32.69,32.75,32.67,32.73,64665.0,31.3434,31.4009,31.3242,31.3817,64665.0
2022-08-29 11:35:00,32.73,32.8,32.71,32.76,35522.0,31.3817,31.4488,31.3626,31.4105,35522.0
2022-08-29 11:40:00,32.77,32.78,32.7,32.7,107276.0,31.4201,31.4297,31.353,31.353,107276.0
2022-08-29 11:45:00,32.7,32.78,32.69,32.77,34860.0,31.353,31.4297,31.3434,31.4201,34860.0
2022-08-29 11:50:00,32.77,32.79,32.75,32.77,40163.0,31.4201,31.4393,31.4009,31.4201,40163.0
2022-08-29 11:55:00,32.78,32.82,32.75,32.81,91641.0,31.4297,31.468,31.4009,31.4584,91641.0
2022-08-29 12:00:00,32.81,32.9,32.8,32.89,45487.0,31.4584,31.5447,31.4488,31.5351,45487.0
2022-08-29 12:05:00,32.89,32.92,32.88,32.9,38668.0,31.5351,31.5639,31.5256,31.5447,38668.0
2022-08-29 12:10:00,32.91,32.92,32.86,32.87,94895.0,31.5543,31.5639,31.5064,31.516,94895.0
2022-08-29 12:15:00,32.87,32.94,32.86,32.91,83229.0,31.516,31.5831,31.5064,31.5543,83229.0
2022-08-29 12:20:00,32.91,32.93,32.87,32.88,44694.0,31.5543,31.5735,31.516,31.5256,44694.0
2022-08-29 12:25:00,32.89,32.92,32.86,32.9,92350.0,31.5351,31.5639,31.5064,31.5447,92350.0
2022-08-29 12:30:00,32.9,32.9,32.85,32.87,59580.0,31.5447,31.5447,31.4968,31.516,59580.0
2022-08-29 12:35:00,32.87,32.88,32.83,32.86,115609.0,31.516,31.5256,31.4776,31.5064,115609.0
2022-08-29 12:40:00,32.85,32.89,32.84,32.89,37964.0,31.4968,31.5351,31.4872,31.5351,37964.0
2022-08-29 12:45:00,32.88,32.95,32.86,32.95,131040.0,31.5256,31.5927,31.5064,31.5927,131040.0
2022-08-29 12:50:00,32.95,32.99,32.93,32.97,71381.0,31.5927,31.631,31.5735,31.6118,71381.0
2022-08-29 12:55:00,32.97,32.98,32.95,32.96,71054.0,31.6118,31.6214,31.5927,31.6023,71054.0
2022-08-29 13:00:00,32.97,33.0,32.95,32.95,104553.0,31.6118,31.6406,31.5927,31.5927,104553.0
2022-08-29 13:05:00,32.95,32.99,32.94,32.98,82350.0,31.5927,31.631,31.5831,31.6214,82350.0
2022-08-29 13:10:00,32.98,33.0,32.92,32.94,72396.0,31.6214,31.6406,31.5639,31.5831,72396.0
2022-08-29 13:15:00,32.94,32.95,32.88,32.9,101776.0,31.5831,31.5927,31.5256,31.5447,101776.0
2022-08-29 13:20:00,32.9,32.93,32.85,32.87,188829.0,31.5447,31.5735,31.4968,31.516,188829.0
2022-08-29 13:25:00,32.87,32.93,32.85,32.93,57245.0,31.516,31.5735,31.4968,31.5735,57245.0
2022-08-29 13:30:00,32.92,32.99,32.92,32.98,89894.0,31.5639,31.631,31.5639,31.6214,89894.0
2022-08-29 13:35:00,32.99,33.0,32.97,32.98,56182.0,31.631,31.6406,31.6118,31.6214,56182.0
2022-08-29 13:40:00,32.98,33.02,32.97,33.02,74981.0,31.6214,31.6598,31.6118,31.6598,74981.0
2022-08-29 13:45:00,33.02,33.05,32.99,33.0,64359.0,31.6598,31.6885,31.631,31.6406,64359.0
2022-08-29 13:50:00,33.0,33.02,32.97,32.98,70395.0,31.6406,31.6598,31.6118,31.6214,70395.0
2022-08-29 13:55:00,32.97,33.0,32.95,32.99,144112.0,31.6118,31.6406,31.5927,31.631,144112.0
2022-08-29 14:00:00,32.99,33.02,32.97,32.99,130715.0,31.631,31.6598,31.6118,31.631,130715.0
2022-08-29 14:05:00,32.98,33.02,32.94,32.94,54367.0,31.6214,31.6598,31.5831,31.5831,54367.0
2022-08-29 14:10:00,32.95,32.96,32.89,32.91,57244.0,31.5927,31.6023,31.5351,31.5543,57244.0
2022-08-29 14:15:00,32.9,32.92,32.87,32.89,63048.0,31.5447,31.5639,31.516,31.5351,63048.0
2022-08-29 14:20:00,32.9,32.91,32.88,32.91,50044.0,31.5447,31.5543,31.5256,31.5543,50044.0
2022-08-29 14:25:00,32.91,32.94,32.9,32.9,53638.0,31.5543,31.5831,31.5447,31.5447,53638.0
2022-08-29 14:30:00,32.91,32.94,32.88,32.93,82309.0,31.5543,31.5831,31.5256,31.5735,82309.0
2022-08-29 14:35:00,32.94,32.97,32.92,32.92,68724.0,31.5831,31.6118,31.5639,31.5639,68724.0
2022-08-29 14:40:00,32.92,32.95,32.91,32.92,77397.0,31.5639,31.5927,31.5543,31.5639,77397.0
2022-08-29 14:45:00,32.92,32.93,32.88,32.9,111780.0,31.5639,31.5735,31.5256,31.5447,111780.0
2022-08-29 14:50:00,32.9,32.91,32.87,32.89,43966.0,31.5447,31.5543,31.516,31.5351,43966.0
2022-08-29 14:55:00,32.88,32.89,32.82,32.88,85128.0,31.5256,31.5351,31.468,31.5256,85128.0
2022-08-29 15:00:00,32.87,32.96,32.87,32.94,98340.0,31.516,31.6023,31.516,31.5831,98340.0
2022-08-29 15:05:00,32.93,32.93,32.87,32.91,99337.0,31.5735,31.5735,31.516,31.5543,99337.0
2022-08-29 15:10:00,32.9,32.91,32.85,32.9,109117.0,31.5447,31.5543,31.4968,31.5447,109117.0
2022-08-29 15:15:00,32.9,32.91,32.85,32.85,60143.0,31.5447,31.5543,31.4968,31.4968,60143.0
2022-08-29 15:20:00,32.86,32.88,32.84,32.87,55151.0,31.5064,31.5256,31.4872,31.516,55151.0
2022-08-29 15:25:00,32.87,32.88,32.82,32.82,76900.0,31.516,31.5256,31.468,31.468,76900.0
2022-08-29 15:30:00,32.83,32.85,32.8,32.84,115513.0,31.4776,31.4968,31.4488,31.4872,115513.0
2022-08-29 15:35:00,32.84,32.88,32.82,32.87,109240.0,31.4872,31.5256,31.468,31.516,109240.0
2022-08-29 15:40:00,32.87,32.89,32.85,32.88,73673.0,31.516,31.5351,31.4968,31.5256,73673.0
2022-08-29 15:45:00,32.87,32.88,32.82,32.84,93762.0,31.516,31.5256,31.468,31.4872,93762.0
2022-08-29 15:50:00,32.84,32.84,32.78,32.79,283479.0,31.4872,31.4872,31.4297,31.4393,283479.0
2022-08-29 15:55:00,32.79,32.79,32.7,32.73,573065.0,31.4393,31.4393,31.353,31.3817,573065.0
2022-08-30 09:30:00,32.55,32.59,32.46,32.59,189811.0,31.3077,31.3462,31.2211,31.3462,189811.0
2022-08-30 09:35:00,32.6,32.62,32.54,32.59,99158.0,31.3558,31.375,31.2981,31.3462,99158.0
2022-08-30 09:40:00,32.59,32.61,32.42,32.43,95430.0,31.3462,31.3654,31.1827,31.1923,95430.0
2022-08-30 09:45:00,32.43,32.44,32.23,32.26,75797.0,31.1923,31.2019,30.9999,31.0288,75797.0
2022-08-30 09:50:00,32.26,32.29,32.19,32.19,90825.0,31.0288,31.0576,30.9614,30.9614,90825.0
2022-08-30 09:55:00,32.19,32.23,32.13,32.14,116139.0,30.9614,30.9999,30.9037,30.9133,116139.0
2022-08-30 10:00:00,32.13,32.21,32.11,32.16,110247.0,30.9037,30.9807,30.8845,30.9326,110247.0
2022-08-30 10:05:00,32.16,32.16,32.02,32.05,78193.0,30.9326,30.9326,30.7979,30.8268,78193.0
2022-08-30 10:10:00,32.05,32.08,32.0,32.03,107015.0,30.8268,30.8556,30.7787,30.8075,107015.0
2022-08-30 10:15:00,32.03,32.07,32.01,32.04,92107.0,30.8075,30.846,30.7883,30.8172,92107.0
2022-08-30 10:20:00,32.04,32.08,31.98,32.0,86303.0,30.8172,30.8556,30.7594,30.7787,86303.0
2022-08-30 10:25:00,31.99,32.09,31.98,32.08,99291.0,30.7691,30.8652,30.7594,30.8556,99291.0
2022-08-30 10:30:00,32.08,32.12,31.94,31.94,79547.0,30.8556,30.8941,30.721,30.721,79547.0
2022-08-30 10:35:00,31.93,31.97,31.9,31.96,118477.0,30.7114,30.7498,30.6825,30.7402,118477.0
2022-08-30 10:40:00,31.96,31.99,31.86,31.86,301475.0,30.7402,30.7691,30.644,30.644,301475.0
2022-08-30 10:45:00,31.86,31.87,31.76,31.79,309155.0,30.644,30.6536,30.5478,30.5767,309155.0
2022-08-30 10:50:00,31.79,31.82,31.7,31.73,257130.0,30.5767,30.6056,30.4901,30.519,257130.0
2022-08-30 10:55:00,31.73,31.8,31.73,31.78,219990.0,30.519,30.5863,30.519,30.5671,219990.0
2022-08-30 11:00:00,31.78,31.83,31.74,31.76,102847.0,30.5671,30.6152,30.5286,30.5478,102847.0
2022-08-30 11:05:00,31.76,31.76,31.7,31.75,195443.0,30.5478,30.5478,30.4901,30.5382,195443.0
2022-08-30 11:10:00,31.74,31.76,31.67,31.68,207497.0,30.5286,30.5478,30.4613,30.4709,207497.0
2022-08-30 11:15:00,31.68,31.75,31.62,31.71,239624.0,30.4709,30.5382,30.4132,30.4997,239624.0
2022-08-30 11:20:00,31.71,31.75,31.68,31.7,161567.0,30.4997,30.5382,30.4709,30.4901,161567.0
2022-08-30 11:25:00,31.69,31.75,31.63,31.71,169610.0,30.4805,30.5382,30.4228,30.4997,169610.0
2022-08-30 11:30:00,31.71,31.8,31.68,31.78,145671.0,30.4997,30.5863,30.4709,30.5671,145671.0
2022-08-30 11:35:00,31.77,31.8,31.67,31.69,191189.0,30.5575,30.5863,30.4613,30.4805,191189.0
2022-08-30 11:40:00,31.69,31.75,31.65,31.74,116665.0,30.4805,30.5382,30.442,30.5286,116665.0
2022-08-30 11:45:00,31.74,31.74,31.68,31.7,35232.0,30.5286,30.5286,30.4709,30.4901,35232.0
2022-08-30 11:50:00,31.69,31.78,31.69,31.76,35000.0,30.4805,30.5671,30.4805,30.5478,35000.0
2022-08-30 11:55:00,31.76,31.77,31.73,31.76,76135.0,30.5478,30.5575,30.519,30.5478,76135.0
2022-08-30 12:00:00,31.75,31.8,31.74,31.79,88839.0,30.5382,30.5863,30.5286,30.5767,88839.0
2022-08-30 12:05:00,31.77,31.81,31.74,31.76,59244.0,30.5575,30.5959,30.5286,30.5478,59244.0
2022-08-30 12:10:00,31.76,31.79,31.71,31.79,53400.0,30.5478,30.5767,30.4997,30.5767,53400.0
2022-08-30 12:15:00,31.79,31.85,31.78,31.79,75593.0,30.5767,30.6344,30.5671,30.5767,75593.0
2022-08-30 12:20:00,31.78,31.79,31.71,31.74,121212.0,30.5671,30.5767,30.4997,30.5286,121212.0
2022-08-30 12:25:00,31.73,31.74,31.69,31.72,91141.0,30.519,30.5286,30.4805,30.5094,91141.0
2022-08-30 12:30:00,31.71,31.71,31.65,31.66,61830.0,30.4997,30.4997,30.442,30.4517,61830.0
2022-08-30 12:35:00,31.66,31.7,31.64,31.68,149769.0,30.4517,30.4901,30.4324,30.4709,149769.0
2022-08-30 12:40:00,31.69,31.69,31.57,31.58,88681.0,30.4805,30.4805,30.3651,30.3747,88681.0
2022-08-30 12:45:00,31.57,31.6,31.53,31.59,98965.0,30.3651,30.3939,30.3266,30.3843,98965.0
2022-08-30 12:50:00,31.6,31.62,31.58,31.61,62575.0,30.3939,30.4132,30.3747,30.4036,62575.0
2022-08-30 12:55:00,31.61,31.65,31.61,31.63,45124.0,30.4036,30.442,30.4036,30.4228,45124.0
2022-08-30 13:00:00,31.63,31.63,31.59,31.63,79525.0,30.4228,30.4228,30.3843,30.4228,79525.0
2022-08-30 13:05:00,31.62,31.65,31.61,31.61,81473.0,30.4132,30.442,30.4036,30.4036,81473.0
2022-08-30 13:10:00,31.61,31.66,31.6,31.6,101001.0,30.4036,30.4517,30.3939,30.3939,101001.0
2022-08-30 13:15:00,31.6,31.62,31.58,31.6,47412.0,30.3939,30.4132,30.3747,30.3939,47412.0
2022-08-30 13:20:00,31.59,31.62,31.59,31.61,24067.0,30.3843,30.4132,30.3843,30.4036,24067.0
2022-08-30 13:25:00,31.62,31.65,31.58,31.64,94951.0,30.4132,30.442,30.3747,30.4324,94951.0
2022-08-30 13:30:00,31.64,31.69,31.62,31.65,74754.0,30.4324,30.4805,30.4132,30.442,74754.0
2022-08-30 13:35:00,31.65,31.66,31.62,31.65,54811.0,30.442,30.4517,30.4132,30.442,54811.0
2022-08-30 13:40:00,31.65,31.66,31.57,31.58,112138.0,30.442,30.4517,30.3651,30.3747,112138.0
2022-08-30 13:45:00,31.58,31.62,31.56,31.62,83377.0,30.3747,30.4132,30.3555,30.4132,83377.0
2022-08-30 13:50:00,31.62,31.64,31.6,31.6,206837.0,30.4132,30.4324,30.3939,30.3939,206837.0
2022-08-30 13:55:00,31.6,31.62,31.58,31.6,330777.0,30.3939,30.4132,30.3747,30.3939,330777.0
2022-08-30 14:00:00,31.59,31.62,31.57,31.62,60029.0,30.3843,30.4132,30.3651,30.4132,60029.0
2022-08-30 14:05:00,31.62,31.62,31.59,31.61,130910.0,30.4132,30.4132,30.3843,30.4036,130910.0
2022-08-30 14:10:00,31.61,31.61,31.59,31.61,128259.0,30.4036,30.4036,30.3843,30.4036,128259.0
2022-08-30 14:15:00,31.61,31.62,31.58,31.59,158676.0,30.4036,30.4132,30.3747,30.3843,158676.0
2022-08-30 14:20:00,31.59,31.62,31.57,31.61,101679.0,30.3843,30.4132,30.3651,30.4036,101679.0
2022-08-30 14:25:00,31.6,31.6,31.56,31.56,41830.0,30.3939,30.3939,30.3555,30.3555,41830.0
2022-08-30 14:30:00,31.57,31.61,31.57,31.6,71066.0,30.3651,30.4036,30.3651,30.3939,71066.0
2022-08-30 14:35:00,31.6,31.61,31.57,31.59,43127.0,30.3939,30.4036,30.3651,30.3843,43127.0
2022-08-30 14:40:00,31.6,31.61,31.55,31.56,66455.0,30.3939,30.4036,30.3459,30.3555,66455.0
2022-08-30 14:45:00,31.56,31.59,31.55,31.59,46887.0,30.3555,30.3843,30.3459,30.3843,46887.0
2022-08-30 14:50:00,31.59,31.61,31.57,31.6,184548.0,30.3843,30.4036,30.3651,30.3939,184548.0
2022-08-30 14:55:00,31.6,31.61,31.57,31.58,84781.0,30.3939,30.4036,30.3651,30.3747,84781.0
2022-08-30 15:00:00,31.58,31.63,31.57,31.6,197442.0,30.3747,30.4228,30.3651,30.3939,197442.0
2022-08-30 15:05:00,31.6,31.67,31.59,31.67,254367.0,30.3939,30.4613,30.3843,30.4613,254367.0
2022-08-30 15:10:00,31.67,31.75,31.66,31.72,59711.0,30.4613,30.5382,30.4517,30.5094,59711.0
2022-08-30 15:15:00,31.71,31.74,31.7,31.74,76156.0,30.4997,30.5286,30.4901,30.5286,76156.0
2022-08-30 15:20:00,31.74,31.75,31.7,31.75,94011.0,30.5286,30.5382,30.4901,30.5382,94011.0
2022-08-30 15:25:00,31.75,31.75,31.72,31.75,103700.0,30.5382,30.5382,30.5094,30.5382,103700.0
2022-08-30 15:30:00,31.75,31.75,31.63,31.65,111879.0,30.5382,30.5382,30.4228,30.442,111879.0
2022-08-30 15:35:00,31.65,31.67,31.64,31.66,88753.0,30.442,30.4613,30.4324,30.4517,88753.0
2022-08-30 15:40:00,31.67,31.73,31.66,31.71,150638.0,30.4613,30.519,30.4517,30.4997,150638.0
2022-08-30 15:45:00,31.71,31.72,31.61,31.63,143878.0,30.4997,30.5094,30.4036,30.4228,143878.0
2022-08-30 15:50:00,31.62,31.65,31.56,31.58,286059.0,30.4132,30.442,30.3555,30.3747,286059.0
2022-08-30 15:55:00,31.58,31.69,31.57,31.68,590742.0,30.3747,30.4805,30.3651,30.4709,590742.0
2022-08-31 09:30:00,31.87,31.9,31.62,31.68,285527.0,30.6536,30.6825,30.4132,30.4709,285527.0
2022-08-31 09:35:00,31.68,31.69,31.59,31.68,123525.0,30.4709,30.4805,30.3843,30.4709,123525.0
2022-08-31 09:40:00,31.68,31.78,31.64,31.75,245713.0,30.4709,30.5671,30.4324,30.5382,245713.0
2022-08-31 09:45:00,31.75,31.75,31.66,31.68,258505.0,30.5382,30.5382,30.4517,30.4709,258505.0
2022-08-31 09:50:00,31.68,31.7,31.64,31.67,114918.0,30.4709,30.4901,30.4324,30.4613,114918.0
2022-08-31 09:55:00,31.67,31.68,31.57,31.57,116505.0,30.4613,30.4709,30.3651,30.3651,116505.0
2022-08-31 10:00:00,31.57,31.58,31.51,31.53,120040.0,30.3651,30.3747,30.3074,30.3266,120040.0
2022-08-31 10:05:00,31.53,31.55,31.42,31.43,134013.0,30.3266,30.3459,30.2208,30.2304,134013.0
2022-08-31 10:10:00,31.42,31.48,31.42,31.48,115719.0,30.2208,30.2785,30.2208,30.2785,115719.0
2022-08-31 10:15:00,31.48,31.5,31.39,31.46,168307.0,30.2785,30.2978,30.192,30.2593,168307.0
2022-08-31 10:20:00,31.46,31.51,31.42,31.46,103897.0,30.2593,30.3074,30.2208,30.2593,103897.0
2022-08-31 10:25:00,31.46,31.51,31.41,31.44,157724.0,30.2593,30.3074,30.2112,30.2401,157724.0
2022-08-31 10:30:00,31.43,31.52,31.42,31.51,89230.0,30.2304,30.317,30.2208,30.3074,89230.0
2022-08-31 10:35:00,31.52,31.56,31.51,31.54,202089.0,30.317,30.3555,30.3074,30.3362,202089.0
2022-08-31 10:40:00,31.54,31.66,31.53,31.66,98255.0,30.3362,30.4517,30.3266,30.4517,98255.0
2022-08-31 10:45:00,31.66,31.72,31.64,31.65,99197.0,30.4517,30.5094,30.4324,30.442,99197.0
2022-08-31 10:50:00,31.64,31.7,31.63,31.69,69431.0,30.4324,30.4901,30.4228,30.4805,69431.0
2022-08-31 10:55:00,31.7,31.72,31.65,31.7,65580.0,30.4901,30.5094,30.442,30.4901,65580.0
2022-08-31 11:00:00,31.7,31.71,31.63,31.65,70217.0,30.4901,30.4997,30.4228,30.442,70217.0
2022-08-31 11:05:00,31.64,31.65,31.58,31.61,45745.0,30.4324,30.442,30.3747,30.4036,45745.0
2022-08-31 11:10:00,31.62,31.62,31.56,31.59,70518.0,30.4132,30.4132,30.3555,30.3843,70518.0
2022-08-31 11:15:00,31.59,31.64,31.57,31.64,107116.0,30.3843,30.4324,30.3651,30.4324,107116.0
2022-08-31 11:20:00,31.64,31.71,31.63,31.68,80742.0,30.4324,30.4997,30.4228,30.4709,80742.0
2022-08-31 11:25:00,31.69,31.71,31.64,31.67,46598.0,30.4805,30.4997,30.4324,30.4613,46598.0
2022-08-31 11:30:00,31.68,31.69,31.61,31.66,72194.0,30.4709,30.4805,30.4036,30.4517,72194.0
2022-08-31 11:35:00,31.66,31.73,31.65,31.69,88461.0,30.4517,30.519,30.442,30.4805,88461.0
2022-08-31 11:40:00,31.69,31.72,31.68,31.71,35132.0,30.4805,30.5094,30.4709,30.4997,35132.0
2022-08-31 11:45:00,31.71,31.73,31.69,31.71,52886.0,30.4997,30.519,30.4805,30.4997,52886.0
2022-08-31 11:50:00,31.71,31.73,31.69,31.71,34762.0,30.4997,30.519,30.4805,30.4997,34762.0
2022-08-31 11:55:00,31.72,31.77,31.72,31.76,38441.0,30.5094,30.5575,30.5094,30.5478,38441.0
2022-08-31 12:00:00,31.76,31.77,31.72,31.74,28598.0,30.5478,30.5575,30.5094,30.5286,28598.0
2022-08-31 12:05:00,31.74,31.78,31.72,31.77,46460.0,30.5286,30.5671,30.5094,30.5575,46460.0
2022-08-31 12:10:00,31.76,31.79,31.74,31.77,41991.0,30.5478,30.5767,30.5286,30.5575,41991.0
2022-08-31 12:15:00,31.78,31.82,31.77,31.8,69068.0,30.5671,30.6056,30.5575,30.5863,69068.0
2022-08-31 12:20:00,31.81,31.81,31.74,31.75,65964.0,30.5959,30.5959,30.5286,30.5382,65964.0
2022-08-31 12:25:00,31.75,31.78,31.75,31.76,38635.0,30.5382,30.5671,30.5382,30.5478,38635.0
2022-08-31 12:30:00,31.76,31.8,31.76,31.79,76114.0,30.5478,30.5863,30.5478,30.5767,76114.0
2022-08-31 12:35:00,31.79,31.82,31.75,31.77,52230.0,30.5767,30.6056,30.5382,30.5575,52230.0
2022-08-31 12:40:00,31.76,31.76,31.72,31.74,73115.0,30.5478,30.5478,30.5094,30.5286,73115.0
2022-08-31 12:45:00,31.73,31.8,31.73,31.79,57479.0,30.519,30.5863,30.519,30.5767,57479.0
2022-08-31 12:50:00,31.79,31.81,31.77,31.78,81833.0,30.5767,30.5959,30.5575,30.5671,81833.0
2022-08-31 12:55:00,31.78,31.8,31.76,31.8,43793.0,30.5671,30.5863,30.5478,30.5863,43793.0
2022-08-31 13:00:00,31.79,31.8,31.76,31.78,30087.0,30.5767,30.5863,30.5478,30.5671,30087.0
2022-08-31 13:05:00,31.77,31.81,31.74,31.81,65782.0,30.5575,30.5959,30.5286,30.5959,65782.0
2022-08-31 13:10:00,31.8,31.84,31.79,31.81,37377.0,30.5863,30.6248,30.5767,30.5959,37377.0
2022-08-31 13:15:00,31.8,31.81,31.74,31.75,44318.0,30.5863,30.5959,30.5286,30.5382,44318.0
2022-08-31 13:20:00,31.75,31.77,31.71,31.72,45568.0,30.5382,30.5575,30.4997,30.5094,45568.0
2022-08-31 13:25:00,31.71,31.74,31.7,31.73,41961.0,30.4997,30.5286,30.4901,30.519,41961.0
2022-08-31 13:30:00,31.72,31.73,31.7,31.71,32550.0,30.5094,30.519,30.4901,30.4997,32550.0
2022-08-31 13:35:00,31.71,31.75,31.68,31.69,111403.0,30.4997,30.5382,30.4709,30.4805,111403.0
2022-08-31 13:40:00,31.7,31.7,31.65,31.67,46630.0,30.4901,30.4901,30.442,30.4613,46630.0
2022-08-31 13:45:00,31.67,31.69,31.66,31.68,57909.0,30.4613,30.4805,30.4517,30.4709,57909.0
2022-08-31 13:50:00,31.67,31.71,31.67,31.71,65161.0,30.4613,30.4997,30.4613,30.4997,65161.0
2022-08-31 13:55:00,31.7,31.72,31.69,31.7,34652.0,30.4901,30.5094,30.4805,30.4901,34652.0
2022-08-31 14:00:00,31.69,31.71,31.67,31.69,76939.0,30.4805,30.4997,30.4613,30.4805,76939.0
2022-08-31 14:05:00,31.68,31.73,31.65,31.71,75413.0,30.4709,30.519,30.442,30.4997,75413.0
2022-08-31 14:10:00,31.72,31.73,31.68,31.71,95340.0,30.5094,30.519,30.4709,30.4997,95340.0
2022-08-31 14:15:00,31.71,31.72,31.67,31.68,69707.0,30.4997,30.5094,30.4613,30.4709,69707.0
2022-08-31 14:20:00,31.67,31.68,31.65,31.65,38709.0,30.4613,30.4709,30.442,30.442,38709.0
2022-08-31 14:25:00,31.65,31.7,31.65,31.67,52037.0,30.442,30.4901,30.442,30.4613,52037.0
2022-08-31 14:30:00,31.66,31.68,31.62,31.64,65362.0,30.4517,30.4709,30.4132,30.4324,65362.0
2022-08-31 14:35:00,31.63,31.64,31.59,31.6,98761.0,30.4228,30.4324,30.3843,30.3939,98761.0
2022-08-31 14:40:00,31.6,31.62,31.57,31.59,40728.0,30.3939,30.4132,30.3651,30.3843,40728.0
2022-08-31 14:45:00,31.58,31.63,31.57,31.62,36210.0,30.3747,30.4228,30.3651,30.4132,36210.0
2022-08-31 14:50:00,31.61,31.64,31.61,31.63,31319.0,30.4036,30.4324,30.4036,30.4228,31319.0
2022-08-31 14:55:00,31.63,31.66,31.61,31.65,47537.0,30.4228,30.4517,30.4036,30.442,47537.0
2022-08-31 15:00:00,31.65,31.67,31.6,31.66,106643.0,30.442,30.4613,30.3939,30.4517,106643.0
2022-08-31 15:05:00,31.65,31.68,31.63,31.66,184458.0,30.442,30.4709,30.4228,30.4517,184458.0
2022-08-31 15:10:00,31.66,31.7,31.65,31.7,107237.0,30.4517,30.4901,30.442,30.4901,107237.0
2022-08-31 15:15:00,31.7,31.77,31.69,31.75,78249.0,30.4901,30.5575,30.4805,30.5382,78249.0
2022-08-31 15:20:00,31.74,31.74,31.67,31.68,105726.0,30.5286,30.5286,30.4613,30.4709,105726.0
2022-08-31 15:25:00,31.68,31.71,31.67,31.7,92674.0,30.4709,30.4997,30.4613,30.4901,92674.0
2022-08-31 15:30:00,31.7,31.72,31.68,31.69,109460.0,30.4901,30.5094,30.4709,30.4805,109460.0
2022-08-31 15:35:00,31.69,31.74,31.67,31.74,111449.0,30.4805,30.5286,30.4613,30.5286,111449.0
2022-08-31 15:40:00,31.74,31.78,31.71,31.78,167626.0,30.5286,30.5671,30.4997,30.5671,167626.0
2022-08-31 15:45:00,31.78,31.82,31.75,31.77,223425.0,30.5671,30.6056,30.5382,30.5575,223425.0
2022-08-31 15:50:00,31.77,31.77,31.66,31.69,673648.0,30.5575,30.5575,30.4517,30.4805,673648.0
2022-08-31 15:55:00,31.69,31.7,31.62,31.65,827203.0,30.4805,30.4901,30.4132,30.442,827203.0
2022-09-01 09:30:00,31.54,31.54,31.26,31.29,224279.0,30.3362,30.3362,30.0669,30.0958,224279.0
2022-09-01 09:35:00,31.29,31.36,31.28,31.33,118022.0,30.0958,30.1631,30.0862,30.1343,118022.0
2022-09-01 09:40:00,31.34,31.4,31.31,31.37,235822.0,30.1439,30.2016,30.115,30.1727,235822.0
2022-09-01 09:45:00,31.36,31.4,31.33,31.35,220037.0,30.1631,30.2016,30.1343,30.1535,220037.0
2022-09-01 09:50:00,31.34,31.43,31.33,31.42,179969.0,30.1439,30.2304,30.1343,30.2208,179969.0
2022-09-01 09:55:00,31.42,31.44,31.36,31.38,116857.0,30.2208,30.2401,30.1631,30.1823,116857.0
2022-09-01 10:00:00,31.37,31.41,31.23,31.25,191553.0,30.1727,30.2112,30.0381,30.0573,191553.0
2022-09-01 10:05:00,31.25,31.28,31.22,31.24,115211.0,30.0573,30.0862,30.0285,30.0477,115211.0
2022-09-01 10:10:00,31.25,31.26,31.21,31.25,99430.0,30.0573,30.0669,30.0188,30.0573,99430.0
2022-09-01 10:15:00,31.24,31.3,31.22,31.28,159532.0,30.0477,30.1054,30.0285,30.0862,159532.0
2022-09-01 10:20:00,31.28,31.39,31.25,31.39,206486.0,30.0862,30.192,30.0573,30.192,206486.0
2022-09-01 10:25:00,31.39,31.45,31.33,31.38,219295.0,30.192,30.2497,30.1343,30.1823,219295.0
2022-09-01 10:30:00,31.37,31.46,31.36,31.46,146318.0,30.1727,30.2593,30.1631,30.2593,146318.0
2022-09-01 10:35:00,31.46,31.48,31.38,31.39,133327.0,30.2593,30.2785,30.1823,30.192,133327.0
2022-09-01 10:40:00,31.39,31.41,31.34,31.37,87526.0,30.192,30.2112,30.1439,30.1727,87526.0
2022-09-01 10:45:00,31.37,31.38,31.33,31.37,149771.0,30.1727,30.1823,30.1343,30.1727,149771.0
2022-09-01 10:50:00,31.37,31.41,31.35,31.4,93701.0,30.1727,30.2112,30.1535,30.2016,93701.0
2022-09-01 10:55:00,31.4,31.43,31.37,31.43,63062.0,30.2016,30.2304,30.1727,30.2304,63062.0
2022-09-01 11:00:00,31.43,31.44,31.35,31.37,81877.0,30.2304,30.2401,30.1535,30.1727,81877.0
2022-09-01 11:05:00,31.38,31.52,31.38,31.48,94588.0,30.1823,30.317,30.1823,30.2785,94588.0
2022-09-01 11:10:00,31.49,31.55,31.48,31.54,102378.0,30.2881,30.3459,30.2785,30.3362,102378.0
2022-09-01 11:15:00,31.55,31.57,31.51,31.56,85130.0,30.3459,30.3651,30.3074,30.3555,85130.0
2022-09-01 11:20:00,31.55,31.59,31.53,31.55,94274.0,30.3459,30.3843,30.3266,30.3459,94274.0
2022-09-01 11:25:00,31.56,31.59,31.54,31.54,90125.0,30.3555,30.3843,30.3362,30.3362,90125.0
2022-09-01 11:30:00,31.55,31.63,31.54,31.6,179568.0,30.3459,30.4228,30.3362,30.3939,179568.0
2022-09-01 11:35:00,31.6,31.65,31.58,31.58,119767.0,30.3939,30.442,30.3747,30.3747,119767.0
2022-09-01 11:40:00,31.59,31.61,31.52,31.52,70470.0,30.3843,30.4036,30.317,30.317,70470.0
2022-09-01 11:45:00,31.52,31.55,31.5,31.54,62365.0,30.317,30.3459,30.2978,30.3362,62365.0
2022-09-01 11:50:00,31.54,31.55,31.49,31.53,53327.0,30.3362,30.3459,30.2881,30.3266,53327.0
2022-09-01 11:55:00,31.53,31.56,31.49,31.55,98266.0,30.3266,30.3555,30.2881,30.3459,98266.0
2022-09-01 12:00:00,31.55,31.58,31.54,31.57,47982.0,30.3459,30.3747,30.3362,30.3651,47982.0
2022-09-01 12:05:00,31.57,31.59,31.5,31.59,72910.0,30.3651,30.3843,30.2978,30.3843,72910.0
2022-09-01 12:10:00,31.58,31.58,31.53,31.56,56058.0,30.3747,30.3747,30.3266,30.3555,56058.0
2022-09-01 12:15:00,31.56,31.59,31.54,31.56,56394.0,30.3555,30.3843,30.3362,30.3555,56394.0
2022-09-01 12:20:00,31.56,31.57,31.52,31.55,64329.0,30.3555,30.3651,30.317,30.3459,64329.0
2022-09-01 12:25:00,31.55,31.58,31.52,31.55,47302.0,30.3459,30.3747,30.317,30.3459,47302.0
2022-09-01 12:30:00,31.54,31.55,31.5,31.54,114159.0,30.3362,30.3459,30.2978,30.3362,114159.0
2022-09-01 12:35:00,31.54,31.54,31.47,31.49,44585.0,30.3362,30.3362,30.2689,30.2881,44585.0
2022-09-01 12:40:00,31.48,31.49,31.45,31.48,42532.0,30.2785,30.2881,30.2497,30.2785,42532.0
2022-09-01 12:45:00,31.48,31.49,31.45,31.46,60197.0,30.2785,30.2881,30.2497,30.2593,60197.0
2022-09-01 12:50:00,31.46,31.46,31.39,31.39,71982.0,30.2593,30.2593,30.192,30.192,71982.0
2022-09-01 12:55:00,31.4,31.4,31.32,31.34,71243.0,30.2016,30.2016,30.1246,30.1439,71243.0
2022-09-01 13:00:00,31.35,31.36,31.31,31.33,83987.0,30.1535,30.1631,30.115,30.1343,83987.0
2022-09-01 13:05:00,31.34,31.39,31.33,31.39,98417.0,30.1439,30.192,30.1343,30.192,98417.0
2022-09-01 13:10:00,31.38,31.4,31.35,31.39,111319.0,30.1823,30.2016,30.1535,30.192,111319.0
2022-09-01 13:15:00,31.39,31.42,31.38,31.41,63518.0,30.192,30.2208,30.1823,30.2112,63518.0
2022-09-01 13:20:00,31.41,31.46,31.4,31.45,60524.0,30.2112,30.2593,30.2016,30.2497,60524.0
2022-09-01 13:25:00,31.44,31.49,31.42,31.48,56670.0,30.2401,30.2881,30.2208,30.2785,56670.0
2022-09-01 13:30:00,31.48,31.52,31.47,31.5,53283.0,30.2785,30.317,30.2689,30.2978,53283.0
2022-09-01 13:35:00,31.51,31.51,31.47,31.5,36297.0,30.3074,30.3074,30.2689,30.2978,36297.0
2022-09-01 13:40:00,31.5,31.52,31.48,31.51,43812.0,30.2978,30.317,30.2785,30.3074,43812.0
2022-09-01 13:45:00,31.5,31.5,31.45,31.49,50079.0,30.2978,30.2978,30.2497,30.2881,50079.0
2022-09-01 13:50:00,31.49,31.53,31.49,31.51,50053.0,30.2881,30.3266,30.2881,30.3074,50053.0
2022-09-01 13:55:00,31.52,31.53,31.48,31.49,41277.0,30.317,30.3266,30.2785,30.2881,41277.0
2022-09-01 14:00:00,31.49,31.53,31.47,31.52,75258.0,30.2881,30.3266,30.2689,30.317,75258.0
2022-09-01 14:05:00,31.53,31.54,31.48,31.5,37367.0,30.3266,30.3362,30.2785,30.2978,37367.0
2022-09-01 14:10:00,31.49,31.52,31.46,31.52,43578.0,30.2881,30.317,30.2593,30.317,43578.0
2022-09-01 14:15:00,31.51,31.55,31.51,31.53,42302.0,30.3074,30.3459,30.3074,30.3266,42302.0
2022-09-01 14:20:00,31.53,31.64,31.53,31.63,64500.0,30.3266,30.4324,30.3266,30.4228,64500.0
2022-09-01 14:25:00,31.62,31.67,31.61,31.65,51688.0,30.4132,30.4613,30.4036,30.442,51688.0
2022-09-01 14:30:00,31.65,31.7,31.65,31.67,101102.0,30.442,30.4901,30.442,30.4613,101102.0
2022-09-01 14:35:00,31.68,31.72,31.63,31.65,66492.0,30.4709,30.5094,30.4228,30.442,66492.0
2022-09-01 14:40:00,31.65,31.66,31.6,31.61,36641.0,30.442,30.4517,30.3939,30.4036,36641.0
2022-09-01 14:45:00,31.61,31.65,31.58,31.61,79864.0,30.4036,30.442,30.3747,30.4036,79864.0
2022-09-01 14:50:00,31.61,31.65,31.6,31.65,47311.0,30.4036,30.442,30.3939,30.442,47311.0
2022-09-01 14:55:00,31.64,31.67,31.62,31.64,48240.0,30.4324,30.4613,30.4132,30.4324,48240.0
2022-09-01 15:00:00,31.63,31.65,31.6,31.61,59029.0,30.4228,30.442,30.3939,30.4036,59029.0
2022-09-01 15:05:00,31.6,31.66,31.6,31.64,108643.0,30.3939,30.4517,30.3939,30.4324,108643.0
2022-09-01 15:10:00,31.64,31.66,31.62,31.63,95877.0,30.4324,30.4517,30.4132,30.4228,95877.0
2022-09-01 15:15:00,31.64,31.64,31.58,31.58,58423.0,30.4324,30.4324,30.3747,30.3747,58423.0
2022-09-01 15:20:00,31.59,31.61,31.56,31.57,81955.0,30.3843,30.4036,30.3555,30.3651,81955.0
2022-09-01 15:25:00,31.58,31.58,31.54,31.55,71027.0,30.3747,30.3747,30.3362,30.3459,71027.0
2022-09-01 15:30:00,31.55,31.55,31.47,31.51,95947.0,30.3459,30.3459,30.2689,30.3074,95947.0
2022-09-01 15:35:00,31.51,31.54,31.49,31.52,95112.0,30.3074,30.3362,30.2881,30.317,95112.0
2022-09-01 15:40:00,31.52,31.56,31.5,31.55,100873.0,30.317,30.3555,30.2978,30.3459,100873.0
2022-09-01 15:45:00,31.55,31.55,31.45,31.46,302712.0,30.3459,30.3459,30.2497,30.2593,302712.0
2022-09-01 15:50:00,31.47,31.56,31.46,31.55,312453.0,30.2689,30.3555,30.2593,30.3459,312453.0
2022-09-01 15:55:00,31.54,31.65,31.52,31.62,847118.0,30.3362,30.442,30.317,30.4132,847118.0
2022-09-02 09:30:00,31.97,31.97,31.78,31.78,278378.0,30.7498,30.7498,30.5671,30.5671,278378.0
2022-09-02 09:35:00,31.78,31.82,31.68,31.78,204164.0,30.5671,30.6056,30.4709,30.5671,204164.0
2022-09-02 09:40:00,31.78,31.78,31.71,31.74,116808.0,30.5671,30.5671,30.4997,30.5286,116808.0
2022-09-02 09:45:00,31.73,31.76,31.68,31.71,132207.0,30.519,30.5478,30.4709,30.4997,132207.0
2022-09-02 09:50:00,31.71,31.76,31.68,31.72,89198.0,30.4997,30.5478,30.4709,30.5094,89198.0
2022-09-02 09:55:00,31.72,31.74,31.67,31.69,77679.0,30.5094,30.5286,30.4613,30.4805,77679.0
2022-09-02 10:00:00,31.69,31.74,31.56,31.57,139776.0,30.4805,30.5286,30.3555,30.3651,139776.0
2022-09-02 10:05:00,31.58,31.66,31.57,31.62,164452.0,30.3747,30.4517,30.3651,30.4132,164452.0
2022-09-02 10:10:00,31.62,31.75,31.62,31.74,133791.0,30.4132,30.5382,30.4132,30.5286,133791.0
2022-09-02 10:15:00,31.74,31.77,31.69,31.7,85622.0,30.5286,30.5575,30.4805,30.4901,85622.0
2022-09-02 10:20:00,31.71,31.73,31.67,31.71,183140.0,30.4997,30.519,30.4613,30.4997,183140.0
2022-09-02 10:25:00,31.71,31.76,31.7,31.75,130149.0,30.4997,30.5478,30.4901,30.5382,130149.0
2022-09-02 10:30:00,31.75,31.77,31.73,31.75,102212.0,30.5382,30.5575,30.519,30.5382,102212.0
2022-09-02 10:35:00,31.76,31.77,31.73,31.76,155888.0,30.5478,30.5575,30.519,30.5478,155888.0
2022-09-02 10:40:00,31.77,31.81,31.76,31.79,72349.0,30.5575,30.5959,30.5478,30.5767,72349.0
2022-09-02 10:45:00,31.79,31.81,31.74,31.75,88933.0,30.5767,30.5959,30.5286,30.5382,88933.0
2022-09-02 10:50:00,31.75,31.78,31.73,31.75,81131.0,30.5382,30.5671,30.519,30.5382,81131.0
2022-09-02 10:55:00,31.75,31.77,31.68,31.7,124000.0,30.5382,30.5575,30.4709,30.4901,124000.0
2022-09-02 11:00:00,31.71,31.75,31.69,31.74,117147.0,30.4997,30.5382,30.4805,30.5286,117147.0
2022-09-02 11:05:00,31.74,31.76,31.69,31.7,68772.0,30.5286,30.5478,30.4805,30.4901,68772.0
2022-09-02 11:10:00,31.7,31.76,31.7,31.76,150467.0,30.4901,30.5478,30.4901,30.5478,150467.0
2022-09-02 11:15:00,31.76,31.76,31.72,31.76,20435.0,30.5478,30.5478,30.5094,30.5478,20435.0
2022-09-02 11:20:00,31.76,31.77,31.74,31.77,64884.0,30.5478,30.5575,30.5286,30.5575,64884.0
2022-09-02 11:25:00,31.76,31.76,31.73,31.75,50657.0,30.5478,30.5478,30.519,30.5382,50657.0
2022-09-02 11:30:00,31.75,31.8,31.75,31.78,52492.0,30.5382,30.5863,30.5382,30.5671,52492.0
2022-09-02 11:35:00,31.79,31.81,31.76,31.77,61688.0,30.5767,30.5959,30.5478,30.5575,61688.0
2022-09-02 11:40:00,31.77,31.78,31.69,31.74,105858.0,30.5575,30.5671,30.4805,30.5286,105858.0
2022-09-02 11:45:00,31.75,31.78,31.73,31.75,47574.0,30.5382,30.5671,30.519,30.5382,47574.0
2022-09-02 11:50:00,31.75,31.79,31.71,31.77,228686.0,30.5382,30.5767,30.4997,30.5575,228686.0
2022-09-02 11:55:00,31.77,31.79,31.73,31.78,90320.0,30.5575,30.5767,30.519,30.5671,90320.0
2022-09-02 12:00:00,31.77,31.8,31.75,31.76,43994.0,30.5575,30.5863,30.5382,30.5478,43994.0
2022-09-02 12:05:00,31.75,31.76,31.69,31.7,95128.0,30.5382,30.5478,30.4805,30.4901,95128.0
2022-09-02 12:10:00,31.7,31.72,31.68,31.68,44797.0,30.4901,30.5094,30.4709,30.4709,44797.0
2022-09-02 12:15:00,31.68,31.68,31.6,31.64,140332.0,30.4709,30.4709,30.3939,30.4324,140332.0
2022-09-02 12:20:00,31.64,31.66,31.55,31.57,191123.0,30.4324,30.4517,30.3459,30.3651,191123.0
2022-09-02 12:25:00,31.57,31.58,31.52,31.53,87197.0,30.3651,30.3747,30.317,30.3266,87197.0
2022-09-02 12:30:00,31.53,31.56,31.44,31.47,135791.0,30.3266,30.3555,30.2401,30.2689,135791.0
2022-09-02 12:35:00,31.46,31.49,31.38,31.43,217360.0,30.2593,30.2881,30.1823,30.2304,217360.0
2022-09-02 12:40:00,31.44,31.47,31.41,31.42,77632.0,30.2401,30.2689,30.2112,30.2208,77632.0
2022-09-02 12:45:00,31.41,31.44,31.38,31.41,63478.0,30.2112,30.2401,30.1823,30.2112,63478.0
2022-09-02 12:50:00,31.4,31.42,31.36,31.41,94495.0,30.2016,30.2208,30.1631,30.2112,94495.0
2022-09-02 12:55:00,31.41,31.45,31.38,31.44,81455.0,30.2112,30.2497,30.1823,30.2401,81455.0
2022-09-02 13:00:00,31.43,31.44,31.26,31.31,112202.0,30.2304,30.2401,30.0669,30.115,112202.0
2022-09-02 13:05:00,31.31,31.32,31.25,31.28,81449.0,30.115,30.1246,30.0573,30.0862,81449.0
2022-09-02 13:10:00,31.28,31.33,31.26,31.33,44465.0,30.0862,30.1343,30.0669,30.1343,44465.0
2022-09-02 13:15:00,31.33,31.37,31.28,31.35,57500.0,30.1343,30.1727,30.0862,30.1535,57500.0
2022-09-02 13:20:00,31.35,31.35,31.24,31.26,91617.0,30.1535,30.1535,30.0477,30.0669,91617.0
2022-09-02 13:25:00,31.26,31.26,31.21,31.23,56656.0,30.0669,30.0669,30.0188,30.0381,56656.0
2022-09-02 13:30:00,31.23,31.24,31.18,31.2,91093.0,30.0381,30.0477,29.99,30.0092,91093.0
2022-09-02 13:35:00,31.2,31.27,31.18,31.25,70600.0,30.0092,30.0765,29.99,30.0573,70600.0
2022-09-02 13:40:00,31.24,31.29,31.22,31.28,70417.0,30.0477,30.0958,30.0285,30.0862,70417.0
2022-09-02 13:45:00,31.27,31.3,31.18,31.2,73519.0,30.0765,30.1054,29.99,30.0092,73519.0
2022-09-02 13:50:00,31.19,31.2,31.15,31.2,70938.0,29.9996,30.0092,29.9611,30.0092,70938.0
2022-09-02 13:55:00,31.19,31.2,31.14,31.15,63483.0,29.9996,30.0092,29.9515,29.9611,63483.0
2022-09-02 14:00:00,31.15,31.19,31.13,31.17,68639.0,29.9611,29.9996,29.9419,29.9804,68639.0
2022-09-02 14:05:00,31.18,31.22,31.15,31.21,89718.0,29.99,30.0285,29.9611,30.0188,89718.0
2022-09-02 14:10:00,31.22,31.22,31.17,31.19,88552.0,30.0285,30.0285,29.9804,29.9996,88552.0
2022-09-02 14:15:00,31.18,31.2,31.15,31.18,76224.0,29.99,30.0092,29.9611,29.99,76224.0
2022-09-02 14:20:00,31.18,31.21,31.15,31.2,76606.0,29.99,30.0188,29.9611,30.0092,76606.0
2022-09-02 14:25:00,31.19,31.27,31.18,31.27,62142.0,29.9996,30.0765,29.99,30.0765,62142.0
2022-09-02 14:30:00,31.26,31.26,31.21,31.22,61955.0,30.0669,30.0669,30.0188,30.0285,61955.0
2022-09-02 14:35:00,31.21,31.28,31.21,31.26,43143.0,30.0188,30.0862,30.0188,30.0669,43143.0
2022-09-02 14:40:00,31.27,31.3,31.24,31.29,52795.0,30.0765,30.1054,30.0477,30.0958,52795.0
2022-09-02 14:45:00,31.28,31.29,31.25,31.27,46652.0,30.0862,30.0958,30.0573,30.0765,46652.0
2022-09-02 14:50:00,31.27,31.28,31.25,31.26,38667.0,30.0765,30.0862,30.0573,30.0669,38667.0
2022-09-02 14:55:00,31.26,31.26,31.21,31.21,56626.0,30.0669,30.0669,30.0188,30.0188,56626.0
2022-09-02 15:00:00,31.21,31.3,31.2,31.28,67488.0,30.0188,30.1054,30.0092,30.0862,67488.0
2022-09-02 15:05:00,31.28,31.33,31.26,31.28,67511.0,30.0862,30.1343,30.0669,30.0862,67511.0
2022-09-02 15:10:00,31.28,31.29,31.24,31.26,60066.0,30.0862,30.0958,30.0477,30.0669,60066.0
2022-09-02 15:15:00,31.26,31.29,31.22,31.25,73392.0,30.0669,30.0958,30.0285,30.0573,73392.0
2022-09-02 15:20:00,31.24,31.27,31.14,31.16,91314.0,30.0477,30.0765,29.9515,29.9707,91314.0
2022-09-02 15:25:00,31.17,31.22,31.14,31.21,84070.0,29.9804,30.0285,29.9515,30.0188,84070.0
2022-09-02 15:30:00,31.21,31.22,31.14,31.14,128264.0,30.0188,30.0285,29.9515,29.9515,128264.0
2022-09-02 15:35:00,31.14,31.14,31.07,31.1,160624.0,29.9515,29.9515,29.8842,29.913,160624.0
2022-09-02 15:40:00,31.1,31.1,31.05,31.07,111651.0,29.913,29.913,29.8649,29.8842,111651.0
2022-09-02 15:45:00,31.06,31.12,31.06,31.12,175860.0,29.8746,29.9323,29.8746,29.9323,175860.0
2022-09-02 15:50:00,31.11,31.24,31.11,31.23,376209.0,29.9226,30.0477,29.9226,30.0381,376209.0
2022-09-02 15:55:00,31.23,31.26,31.19,31.25,558244.0,30.0381,30.0669,29.9996,30.0573,558244.0
2022-09-06 09:30:00,31.24,31.59,31.21,31.57,197205.0,30.0477,30.3843,30.0188,30.3651,197205.0
2022-09-06 09:35:00,31.55,31.55,31.44,31.44,81372.0,30.3459,30.3459,30.2401,30.2401,81372.0
2022-09-06 09:40:00,31.44,31.44,31.33,31.37,147885.0,30.2401,30.2401,30.1343,30.1727,147885.0
2022-09-06 09:45:00,31.37,31.43,31.24,31.26,110528.0,30.1727,30.2304,30.0477,30.0669,110528.0
2022-09-06 09:50:00,31.25,31.31,31.18,31.2,136959.0,30.0573,30.115,29.99,30.0092,136959.0
2022-09-06 09:55:00,31.2,31.36,31.17,31.36,110845.0,30.0092,30.1631,29.9804,30.1631,110845.0
2022-09-06 10:00:00,31.34,31.34,31.19,31.23,171771.0,30.1439,30.1439,29.9996,30.0381,171771.0
2022-09-06 10:05:00,31.23,31.25,31.19,31.2,108281.0,30.0381,30.0573,29.9996,30.0092,108281.0
2022-09-06 10:10:00,31.2,31.23,31.15,31.22,137377.0,30.0092,30.0381,29.9611,30.0285,137377.0
2022-09-06 10:15:00,31.21,31.27,31.19,31.26,94949.0,30.0188,30.0765,29.9996,30.0669,94949.0
2022-09-06 10:20:00,31.26,31.3,31.22,31.3,118038.0,30.0669,30.1054,30.0285,30.1054,118038.0
2022-09-06 10:25:00,31.3,31.43,31.27,31.41,117902.0,30.1054,30.2304,30.0765,30.2112,117902.0
2022-09-06 10:30:00,31.4,31.41,31.35,31.38,91308.0,30.2016,30.2112,30.1535,30.1823,91308.0
2022-09-06 10:35:00,31.37,31.46,31.33,31.46,92576.0,30.1727,30.2593,30.1343,30.2593,92576.0
2022-09-06 10:40:00,31.47,31.53,31.47,31.52,82279.0,30.2689,30.3266,30.2689,30.317,82279.0
2022-09-06 10:45:00,31.52,31.54,31.49,31.52,96491.0,30.317,30.3362,30.2881,30.317,96491.0
2022-09-06 10:50:00,31.52,31.6,31.52,31.57,81886.0,30.317,30.3939,30.317,30.3651,81886.0
2022-09-06 10:55:00,31.56,31.7,31.56,31.66,143602.0,30.3555,30.4901,30.3555,30.4517,143602.0
2022-09-06 11:00:00,31.66,31.7,31.64,31.69,96752.0,30.4517,30.4901,30.4324,30.4805,96752.0
2022-09-06 11:05:00,31.69,31.75,31.68,31.72,137175.0,30.4805,30.5382,30.4709,30.5094,137175.0
2022-09-06 11:10:00,31.73,31.75,31.69,31.71,105035.0,30.519,30.5382,30.4805,30.4997,105035.0
2022-09-06 11:15:00,31.71,31.72,31.62,31.62,84823.0,30.4997,30.5094,30.4132,30.4132,84823.0
2022-09-06 11:20:00,31.62,31.65,31.59,31.62,71690.0,30.4132,30.442,30.3843,30.4132,71690.0
2022-09-06 11:25:00,31.62,31.65,31.58,31.59,102488.0,30.4132,30.442,30.3747,30.3843,102488.0
2022-09-06 11:30:00,31.58,31.68,31.56,31.66,132303.0,30.3747,30.4709,30.3555,30.4517,132303.0
2022-09-06 11:35:00,31.65,31.68,31.62,31.67,76259.0,30.442,30.4709,30.4132,30.4613,76259.0
2022-09-06 11:40:00,31.67,31.77,31.65,31.71,96299.0,30.4613,30.5575,30.442,30.4997,96299.0
2022-09-06 11:45:00,31.71,31.74,31.69,31.69,58419.0,30.4997,30.5286,30.4805,30.4805,58419.0
2022-09-06 11:50:00,31.69,31.76,31.68,31.75,145524.0,30.4805,30.5478,30.4709,30.5382,145524.0
2022-09-06 11:55:00,31.75,31.77,31.73,31.74,71551.0,30.5382,30.5575,30.519,30.5286,71551.0
2022-09-06 12:00:00,31.73,31.75,31.71,31.72,69307.0,30.519,30.5382,30.4997,30.5094,69307.0
2022-09-06 12:05:00,31.71,31.75,31.6,31.6,106349.0,30.4997,30.5382,30.3939,30.3939,106349.0
2022-09-06 12:10:00,31.61,31.63,31.58,31.6,86670.0,30.4036,30.4228,30.3747,30.3939,86670.0
2022-09-06 12:15:00,31.61,31.62,31.51,31.52,92672.0,30.4036,30.4132,30.3074,30.317,92672.0
2022-09-06 12:20:00,31.52,31.53,31.46,31.48,56381.0,30.317,30.3266,30.2593,30.2785,56381.0
2022-09-06 12:25:00,31.47,31.52,31.44,31.5,123303.0,30.2689,30.317,30.2401,30.2978,123303.0
2022-09-06 12:30:00,31.5,31.52,31.47,31.48,26514.0,30.2978,30.317,30.2689,30.2785,26514.0
2022-09-06 12:35:00,31.49,31.53,31.48,31.51,52480.0,30.2881,30.3266,30.2785,30.3074,52480.0
2022-09-06 12:40:00,31.52,31.57,31.48,31.57,68523.0,30.317,30.3651,30.2785,30.3651,68523.0
2022-09-06 12:45:00,31.56,31.61,31.55,31.58,55231.0,30.3555,30.4036,30.3459,30.3747,55231.0
2022-09-06 12:50:00,31.59,31.6,31.53,31.56,45919.0,30.3843,30.3939,30.3266,30.3555,45919.0
2022-09-06 12:55:00,31.57,31.6,31.55,31.56,36945.0,30.3651,30.3939,30.3459,30.3555,36945.0
2022-09-06 13:00:00,31.57,31.59,31.5,31.52,247393.0,30.3651,30.3843,30.2978,30.317,247393.0
2022-09-06 13:05:00,31.53,31.56,31.45,31.45,198583.0,30.3266,30.3555,30.2497,30.2497,198583.0
2022-09-06 13:10:00,31.46,31.48,31.4,31.43,133218.0,30.2593,30.2785,30.2016,30.2304,133218.0
2022-09-06 13:15:00,31.42,31.48,31.4,31.47,119051.0,30.2208,30.2785,30.2016,30.2689,119051.0
2022-09-06 13:20:00,31.48,31.49,31.43,31.45,64886.0,30.2785,30.2881,30.2304,30.2497,64886.0
2022-09-06 13:25:00,31.45,31.47,31.41,31.43,89742.0,30.2497,30.2689,30.2112,30.2304,89742.0
2022-09-06 13:30:00,31.42,31.48,31.41,31.45,59800.0,30.2208,30.2785,30.2112,30.2497,59800.0
2022-09-06 13:35:00,31.45,31.49,31.42,31.47,57420.0,30.2497,30.2881,30.2208,30.2689,57420.0
2022-09-06 13:40:00,31.46,31.47,31.39,31.41,106617.0,30.2593,30.2689,30.192,30.2112,106617.0
2022-09-06 13:45:00,31.42,31.43,31.37,31.38,58706.0,30.2208,30.2304,30.1727,30.1823,58706.0
2022-09-06 13:50:00,31.38,31.39,31.33,31.36,91051.0,30.1823,30.192,30.1343,30.1631,91051.0
2022-09-06 13:55:00,31.36,31.42,31.35,31.42,71978.0,30.1631,30.2208,30.1535,30.2208,71978.0
2022-09-06 14:00:00,31.41,31.46,31.4,31.43,63317.0,30.2112,30.2593,30.2016,30.2304,63317.0
2022-09-06 14:05:00,31.43,31.44,31.41,31.43,49429.0,30.2304,30.2401,30.2112,30.2304,49429.0
2022-09-06 14:10:00,31.43,31.52,31.42,31.5,111010.0,30.2304,30.317,30.2208,30.2978,111010.0
2022-09-06 14:15:00,31.51,31.52,31.48,31.5,35881.0,30.3074,30.317,30.2785,30.2978,35881.0
2022-09-06 14:20:00,31.5,31.51,31.47,31.5,52784.0,30.2978,30.3074,30.2689,30.2978,52784.0
2022-09-06 14:25:00,31.5,31.52,31.44,31.45,79681.0,30.2978,30.317,30.2401,30.2497,79681.0
2022-09-06 14:30:00,31.45,31.47,31.41,31.46,92056.0,30.2497,30.2689,30.2112,30.2593,92056.0
2022-09-06 14:35:00,31.46,31.49,31.43,31.47,52495.0,30.2593,30.2881,30.2304,30.2689,52495.0
2022-09-06 14:40:00,31.46,31.47,31.43,31.45,61842.0,30.2593,30.2689,30.2304,30.2497,61842.0
2022-09-06 14:45:00,31.44,31.46,31.41,31.46,71082.0,30.2401,30.2593,30.2112,30.2593,71082.0
2022-09-06 14:50:00,31.46,31.46,31.39,31.43,70407.0,30.2593,30.2593,30.192,30.2304,70407.0
2022-09-06 14:55:00,31.43,31.47,31.42,31.43,65733.0,30.2304,30.2689,30.2208,30.2304,65733.0
2022-09-06 15:00:00,31.43,31.46,31.39,31.4,84447.0,30.2304,30.2593,30.192,30.2016,84447.0
2022-09-06 15:05:00,31.4,31.48,31.39,31.48,67553.0,30.2016,30.2785,30.192,30.2785,67553.0
2022-09-06 15:10:00,31.48,31.51,31.47,31.49,119795.0,30.2785,30.3074,30.2689,30.2881,119795.0
2022-09-06 15:15:00,31.48,31.53,31.48,31.48,103080.0,30.2785,30.3266,30.2785,30.2785,103080.0
2022-09-06 15:20:00,31.48,31.5,31.43,31.5,138954.0,30.2785,30.2978,30.2304,30.2978,138954.0
2022-09-06 15:25:00,31.5,31.53,31.49,31.51,126676.0,30.2978,30.3266,30.2881,30.3074,126676.0
2022-09-06 15:30:00,31.51,31.51,31.41,31.44,173786.0,30.3074,30.3074,30.2112,30.2401,173786.0
2022-09-06 15:35:00,31.43,31.48,31.43,31.47,147012.0,30.2304,30.2785,30.2304,30.2689,147012.0
2022-09-06 15:40:00,31.47,31.54,31.46,31.54,128074.0,30.2689,30.3362,30.2593,30.3362,128074.0
2022-09-06 15:45:00,31.54,31.54,31.49,31.53,227396.0,30.3362,30.3362,30.2881,30.3266,227396.0
2022-09-06 15:50:00,31.52,31.53,31.45,31.48,314367.0,30.317,30.3266,30.2497,30.2785,314367.0
2022-09-06 15:55:00,31.48,31.53,31.43,31.49,903232.0,30.2785,30.3266,30.2304,30.2881,903232.0
2022-09-07 09:30:00,31.49,31.59,31.44,31.53,205355.0,30.2881,30.3843,30.2401,30.3266,205355.0
2022-09-07 09:35:00,31.53,31.58,31.44,31.52,116496.0,30.3266,30.3747,30.2401,30.317,116496.0
2022-09-07 09:40:00,31.52,31.61,31.48,31.56,92913.0,30.317,30.4036,30.2785,30.3555,92913.0
2022-09-07 09:45:00,31.56,31.64,31.51,31.61,102570.0,30.3555,30.4324,30.3074,30.4036,102570.0
2022-09-07 09:50:00,31.61,31.62,31.52,31.56,116568.0,30.4036,30.4132,30.317,30.3555,116568.0
2022-09-07 09:55:00,31.56,31.6,31.52,31.55,94420.0,30.3555,30.3939,30.317,30.3459,94420.0
2022-09-07 10:00:00,31.55,31.59,31.49,31.59,189792.0,30.3459,30.3843,30.2881,30.3843,189792.0
2022-09-07 10:05:00,31.58,31.6,31.5,31.52,84920.0,30.3747,30.3939,30.2978,30.317,84920.0
2022-09-07 10:10:00,31.52,31.56,31.42,31.42,78658.0,30.317,30.3555,30.2208,30.2208,78658.0
2022-09-07 10:15:00,31.43,31.51,31.41,31.48,149889.0,30.2304,30.3074,30.2112,30.2785,149889.0
2022-09-07 10:20:00,31.49,31.51,31.42,31.42,124385.0,30.2881,30.3074,30.2208,30.2208,124385.0
2022-09-07 10:25:00,31.42,31.5,31.39,31.5,81389.0,30.2208,30.2978,30.192,30.2978,81389.0
2022-09-07 10:30:00,31.5,31.6,31.49,31.55,94279.0,30.2978,30.3939,30.2881,30.3459,94279.0
2022-09-07 10:35:00,31.55,31.59,31.53,31.56,100372.0,30.3459,30.3843,30.3266,30.3555,100372.0
2022-09-07 10:40:00,31.56,31.61,31.54,31.58,99894.0,30.3555,30.4036,30.3362,30.3747,99894.0
2022-09-07 10:45:00,31.59,31.6,31.54,31.56,57774.0,30.3843,30.3939,30.3362,30.3555,57774.0
2022-09-07 10:50:00,31.56,31.63,31.56,31.63,62959.0,30.3555,30.4228,30.3555,30.4228,62959.0
2022-09-07 10:55:00,31.63,31.66,31.61,31.63,56814.0,30.4228,30.4517,30.4036,30.4228,56814.0
2022-09-07 11:00:00,31.64,31.69,31.59,31.69,112250.0,30.4324,30.4805,30.3843,30.4805,112250.0
2022-09-07 11:05:00,31.68,31.73,31.65,31.7,141162.0,30.4709,30.519,30.442,30.4901,141162.0
2022-09-07 11:10:00,31.71,31.8,31.7,31.78,99381.0,30.4997,30.5863,30.4901,30.5671,99381.0
2022-09-07 11:15:00,31.78,31.78,31.73,31.75,102214.0,30.5671,30.5671,30.519,30.5382,102214.0
2022-09-07 11:20:00,31.75,31.8,31.75,31.8,88838.0,30.5382,30.5863,30.5382,30.5863,88838.0
2022-09-07 11:25:00,31.79,31.83,31.78,31.81,57065.0,30.5767,30.6152,30.5671,30.5959,57065.0
2022-09-07 11:30:00,31.81,31.84,31.78,31.79,106372.0,30.5959,30.6248,30.5671,30.5767,106372.0
2022-09-07 11:35:00,31.79,31.84,31.78,31.81,109898.0,30.5767,30.6248,30.5671,30.5959,109898.0
2022-09-07 11:40:00,31.81,31.82,31.71,31.71,84838.0,30.5959,30.6056,30.4997,30.4997,84838.0
2022-09-07 11:45:00,31.71,31.75,31.71,31.74,93470.0,30.4997,30.5382,30.4997,30.5286,93470.0
2022-09-07 11:50:00,31.74,31.75,31.7,31.73,53224.0,30.5286,30.5382,30.4901,30.519,53224.0
2022-09-07 11:55:00,31.73,31.75,31.68,31.69,103285.0,30.519,30.5382,30.4709,30.4805,103285.0
2022-09-07 12:00:00,31.7,31.74,31.69,31.71,108332.0,30.4901,30.5286,30.4805,30.4997,108332.0
2022-09-07 12:05:00,31.72,31.73,31.68,31.73,63365.0,30.5094,30.519,30.4709,30.519,63365.0
2022-09-07 12:10:00,31.72,31.72,31.65,31.66,44088.0,30.5094,30.5094,30.442,30.4517,44088.0
2022-09-07 12:15:00,31.66,31.66,31.62,31.64,84871.0,30.4517,30.4517,30.4132,30.4324,84871.0
2022-09-07 12:20:00,31.64,31.65,31.59,31.61,74160.0,30.4324,30.442,30.3843,30.4036,74160.0
2022-09-07 12:25:00,31.61,31.67,31.6,31.66,55473.0,30.4036,30.4613,30.3939,30.4517,55473.0
2022-09-07 12:30:00,31.65,31.66,31.62,31.63,55977.0,30.442,30.4517,30.4132,30.4228,55977.0
2022-09-07 12:35:00,31.63,31.71,31.6,31.71,63561.0,30.4228,30.4997,30.3939,30.4997,63561.0
2022-09-07 12:40:00,31.71,31.78,31.7,31.75,72470.0,30.4997,30.5671,30.4901,30.5382,72470.0
2022-09-07 12:45:00,31.75,31.77,31.74,31.75,56655.0,30.5382,30.5575,30.5286,30.5382,56655.0
2022-09-07 12:50:00,31.75,31.77,31.73,31.75,36829.0,30.5382,30.5575,30.519,30.5382,36829.0
2022-09-07 12:55:00,31.74,31.76,31.71,31.74,49505.0,30.5286,30.5478,30.4997,30.5286,49505.0
2022-09-07 13:00:00,31.75,31.78,31.73,31.77,52817.0,30.5382,30.5671,30.519,30.5575,52817.0
2022-09-07 13:05:00,31.77,31.77,31.7,31.73,55947.0,30.5575,30.5575,30.4901,30.519,55947.0
2022-09-07 13:10:00,31.72,31.77,31.71,31.76,91005.0,30.5094,30.5575,30.4997,30.5478,91005.0
2022-09-07 13:15:00,31.77,31.77,31.69,31.71,55373.0,30.5575,30.5575,30.4805,30.4997,55373.0
2022-09-07 13:20:00,31.7,31.73,31.68,31.71,26454.0,30.4901,30.519,30.4709,30.4997,26454.0
2022-09-07 13:25:00,31.7,31.72,31.68,31.72,31341.0,30.4901,30.5094,30.4709,30.5094,31341.0
2022-09-07 13:30:00,31.71,31.74,31.7,31.74,59302.0,30.4997,30.5286,30.4901,30.5286,59302.0
2022-09-07 13:35:00,31.73,31.78,31.73,31.77,65081.0,30.519,30.5671,30.519,30.5575,65081.0
2022-09-07 13:40:00,31.77,31.85,31.76,31.84,42595.0,30.5575,30.6344,30.5478,30.6248,42595.0
2022-09-07 13:45:00,31.84,31.86,31.81,31.86,65125.0,30.6248,30.644,30.5959,30.644,65125.0
2022-09-07 13:50:00,31.86,31.87,31.83,31.85,67940.0,30.644,30.6536,30.6152,30.6344,67940.0
2022-09-07 13:55:00,31.84,31.86,31.83,31.84,44706.0,30.6248,30.644,30.6152,30.6248,44706.0
2022-09-07 14:00:00,31.84,31.95,31.83,31.95,85764.0,30.6248,30.7306,30.6152,30.7306,85764.0
2022-09-07 14:05:00,31.95,31.95,31.89,31.91,62160.0,30.7306,30.7306,30.6729,30.6921,62160.0
2022-09-07 14:10:00,31.9,31.95,31.89,31.95,39936.0,30.6825,30.7306,30.6729,30.7306,39936.0
2022-09-07 14:15:00,31.94,31.95,31.88,31.89,57108.0,30.721,30.7306,30.6633,30.6729,57108.0
2022-09-07 14:20:00,31.89,31.92,31.88,31.91,114445.0,30.6729,30.7017,30.6633,30.6921,114445.0
2022-09-07 14:25:00,31.91,31.95,31.9,31.95,62278.0,30.6921,30.7306,30.6825,30.7306,62278.0
2022-09-07 14:30:00,31.95,31.99,31.93,31.99,127920.0,30.7306,30.7691,30.7114,30.7691,127920.0
2022-09-07 14:35:00,31.98,32.01,31.96,31.96,101294.0,30.7594,30.7883,30.7402,30.7402,101294.0
2022-09-07 14:40:00,31.96,32.01,31.95,31.96,129170.0,30.7402,30.7883,30.7306,30.7402,129170.0
2022-09-07 14:45:00,31.95,31.99,31.93,31.98,89909.0,30.7306,30.7691,30.7114,30.7594,89909.0
2022-09-07 14:50:00,31.97,32.0,31.97,31.99,64748.0,30.7498,30.7787,30.7498,30.7691,64748.0
2022-09-07 14:55:00,31.99,32.02,31.96,31.99,98804.0,30.7691,30.7979,30.7402,30.7691,98804.0
2022-09-07 15:00:00,31.99,32.01,31.98,31.99,54503.0,30.7691,30.7883,30.7594,30.7691,54503.0
2022-09-07 15:05:00,32.0,32.01,31.97,32.01,50233.0,30.7787,30.7883,30.7498,30.7883,50233.0
2022-09-07 15:10:00,32.01,32.03,31.99,32.02,90540.0,30.7883,30.8075,30.7691,30.7979,90540.0
2022-09-07 15:15:00,32.02,32.04,32.0,32.02,57952.0,30.7979,30.8172,30.7787,30.7979,57952.0
2022-09-07 15:20:00,32.02,32.05,32.0,32.02,254649.0,30.7979,30.8268,30.7787,30.7979,254649.0
2022-09-07 15:25:00,32.02,32.11,32.02,32.11,98437.0,30.7979,30.8845,30.7979,30.8845,98437.0
2022-09-07 15:30:00,32.11,32.11,32.06,32.1,128534.0,30.8845,30.8845,30.8364,30.8749,128534.0
2022-09-07 15:35:00,32.09,32.1,32.01,32.02,145920.0,30.8652,30.8749,30.7883,30.7979,145920.0
2022-09-07 15:40:00,32.02,32.03,31.99,32.01,126739.0,30.7979,30.8075,30.7691,30.7883,126739.0
2022-09-07 15:45:00,32.02,32.05,31.99,32.0,135359.0,30.7979,30.8268,30.7691,30.7787,135359.0
2022-09-07 15:50:00,31.99,32.0,31.91,31.91,348216.0,30.7691,30.7787,30.6921,30.6921,348216.0
2022-09-07 15:55:00,31.91,31.92,31.87,31.89,581268.0,30.6921,30.7017,30.6536,30.6729,581268.0
2022-09-08 09:30:00,31.8,31.81,31.63,31.77,170076.0,30.5863,30.5959,30.4228,30.5575,170076.0
2022-09-08 09:35:00,31.77,31.83,31.75,31.81,113788.0,30.5575,30.6152,30.5382,30.5959,113788.0
2022-09-08 09:40:00,31.8,31.94,31.73,31.93,168389.0,30.5863,30.721,30.519,30.7114,168389.0
2022-09-08 09:45:00,31.93,31.93,31.83,31.87,152392.0,30.7114,30.7114,30.6152,30.6536,152392.0
2022-09-08 09:50:00,31.87,31.9,31.8,31.83,197619.0,30.6536,30.6825,30.5863,30.6152,197619.0
2022-09-08 09:55:00,31.82,31.9,31.8,31.89,68630.0,30.6056,30.6825,30.5863,30.6729,68630.0
2022-09-08 10:00:00,31.89,31.95,31.85,31.87,131823.0,30.6729,30.7306,30.6344,30.6536,131823.0
2022-09-08 10:05:00,31.87,31.98,31.87,31.93,84076.0,30.6536,30.7594,30.6536,30.7114,84076.0
2022-09-08 10:10:00,31.93,31.96,31.88,31.92,73680.0,30.7114,30.7402,30.6633,30.7017,73680.0
2022-09-08 10:15:00,31.92,32.02,31.88,32.02,65035.0,30.7017,30.7979,30.6633,30.7979,65035.0
2022-09-08 10:20:00,32.02,32.07,31.98,31.99,151829.0,30.7979,30.846,30.7594,30.7691,151829.0
2022-09-08 10:25:00,31.99,32.06,31.96,32.03,114381.0,30.7691,30.8364,30.7402,30.8075,114381.0
2022-09-08 10:30:00,32.02,32.1,32.0,32.09,61187.0,30.7979,30.8749,30.7787,30.8652,61187.0
2022-09-08 10:35:00,32.08,32.18,32.06,32.13,223018.0,30.8556,30.9518,30.8364,30.9037,223018.0
2022-09-08 10:40:00,32.13,32.18,32.11,32.14,122048.0,30.9037,30.9518,30.8845,30.9133,122048.0
2022-09-08 10:45:00,32.15,32.16,32.12,32.15,35592.0,30.923,30.9326,30.8941,30.923,35592.0
2022-09-08 10:50:00,32.15,32.18,32.11,32.15,42728.0,30.923,30.9518,30.8845,30.923,42728.0
2022-09-08 10:55:00,32.15,32.18,32.12,32.14,93036.0,30.923,30.9518,30.8941,30.9133,93036.0
2022-09-08 11:00:00,32.13,32.18,32.12,32.18,102000.0,30.9037,30.9518,30.8941,30.9518,102000.0
2022-09-08 11:05:00,32.18,32.19,32.12,32.14,96249.0,30.9518,30.9614,30.8941,30.9133,96249.0
2022-09-08 11:10:00,32.14,32.16,32.1,32.14,79932.0,30.9133,30.9326,30.8749,30.9133,79932.0
2022-09-08 11:15:00,32.15,32.19,32.13,32.17,37624.0,30.923,30.9614,30.9037,30.9422,37624.0
2022-09-08 11:20:00,32.16,32.18,32.13,32.14,48527.0,30.9326,30.9518,30.9037,30.9133,48527.0
2022-09-08 11:25:00,32.14,32.15,32.08,32.11,90187.0,30.9133,30.923,30.8556,30.8845,90187.0
2022-09-08 11:30:00,32.11,32.12,32.06,32.08,149310.0,30.8845,30.8941,30.8364,30.8556,149310.0
2022-09-08 11:35:00,32.08,32.1,32.03,32.03,56662.0,30.8556,30.8749,30.8075,30.8075,56662.0
2022-09-08 11:40:00,32.03,32.05,32.01,32.03,71508.0,30.8075,30.8268,30.7883,30.8075,71508.0
2022-09-08 11:45:00,32.02,32.05,31.99,32.01,110434.0,30.7979,30.8268,30.7691,30.7883,110434.0
2022-09-08 11:50:00,32.01,32.02,31.97,32.01,51547.0,30.7883,30.7979,30.7498,30.7883,51547.0
2022-09-08 11:55:00,32.01,32.03,31.98,32.0,39660.0,30.7883,30.8075,30.7594,30.7787,39660.0
2022-09-08 12:00:00,32.01,32.02,31.86,31.87,93362.0,30.7883,30.7979,30.644,30.6536,93362.0
2022-09-08 12:05:00,31.87,31.87,31.73,31.78,107713.0,30.6536,30.6536,30.519,30.5671,107713.0
2022-09-08 12:10:00,31.77,31.78,31.69,31.73,135277.0,30.5575,30.5671,30.4805,30.519,135277.0
2022-09-08 12:15:00,31.72,31.8,31.7,31.78,67863.0,30.5094,30.5863,30.4901,30.5671,67863.0
2022-09-08 12:20:00,31.77,31.8,31.7,31.77,62530.0,30.5575,30.5863,30.4901,30.5575,62530.0
2022-09-08 12:25:00,31.76,31.79,31.74,31.78,36080.0,30.5478,30.5767,30.5286,30.5671,36080.0
2022-09-08 12:30:00,31.78,31.83,31.77,31.82,32226.0,30.5671,30.6152,30.5575,30.6056,32226.0
2022-09-08 12:35:00,31.82,31.88,31.82,31.85,141055.0,30.6056,30.6633,30.6056,30.6344,141055.0
2022-09-08 12:40:00,31.85,31.94,31.83,31.93,126544.0,30.6344,30.721,30.6152,30.7114,126544.0
2022-09-08 12:45:00,31.93,31.96,31.91,31.96,53484.0,30.7114,30.7402,30.6921,30.7402,53484.0
2022-09-08 12:50:00,31.95,31.99,31.94,31.96,56965.0,30.7306,30.7691,30.721,30.7402,56965.0
2022-09-08 12:55:00,31.96,31.98,31.95,31.96,38278.0,30.7402,30.7594,30.7306,30.7402,38278.0
2022-09-08 13:00:00,31.96,31.98,31.89,31.92,40290.0,30.7402,30.7594,30.6729,30.7017,40290.0
2022-09-08 13:05:00,31.92,31.95,31.89,31.93,42613.0,30.7017,30.7306,30.6729,30.7114,42613.0
2022-09-08 13:10:00,31.94,32.05,31.93,32.05,52815.0,30.721,30.8268,30.7114,30.8268,52815.0
2022-09-08 13:15:00,32.05,32.07,32.01,32.02,57170.0,30.8268,30.846,30.7883,30.7979,57170.0
2022-09-08 13:20:00,32.02,32.05,32.01,32.05,107620.0,30.7979,30.8268,30.7883,30.8268,107620.0
2022-09-08 13:25:00,32.05,32.07,32.01,32.05,55130.0,30.8268,30.846,30.7883,30.8268,55130.0
2022-09-08 13:30:00,32.05,32.06,32.01,32.05,38306.0,30.8268,30.8364,30.7883,30.8268,38306.0
2022-09-08 13:35:00,32.05,32.11,32.05,32.08,56172.0,30.8268,30.8845,30.8268,30.8556,56172.0
2022-09-08 13:40:00,32.08,32.12,32.07,32.12,54130.0,30.8556,30.8941,30.846,30.8941,54130.0
2022-09-08 13:45:00,32.11,32.13,32.08,32.09,90221.0,30.8845,30.9037,30.8556,30.8652,90221.0
2022-09-08 13:50:00,32.09,32.11,32.06,32.07,80016.0,30.8652,30.8845,30.8364,30.846,80016.0
2022-09-08 13:55:00,32.07,32.09,32.02,32.08,115352.0,30.846,30.8652,30.7979,30.8556,115352.0
2022-09-08 14:00:00,32.07,32.12,32.07,32.12,42158.0,30.846,30.8941,30.846,30.8941,42158.0
2022-09-08 14:05:00,32.12,32.14,32.08,32.1,79167.0,30.8941,30.9133,30.8556,30.8749,79167.0
2022-09-08 14:10:00,32.11,32.13,32.08,32.09,35441.0,30.8845,30.9037,30.8556,30.8652,35441.0
2022-09-08 14:15:00,32.08,32.13,32.06,32.12,57108.0,30.8556,30.9037,30.8364,30.8941,57108.0
2022-09-08 14:20:00,32.12,32.13,32.08,32.1,55352.0,30.8941,30.9037,30.8556,30.8749,55352.0
2022-09-08 14:25:00,32.11,32.12,32.08,32.08,52511.0,30.8845,30.8941,30.8556,30.8556,52511.0
2022-09-08 14:30:00,32.09,32.16,32.08,32.15,125527.0,30.8652,30.9326,30.8556,30.923,125527.0
2022-09-08 14:35:00,32.15,32.15,32.13,32.15,75727.0,30.923,30.923,30.9037,30.923,75727.0
2022-09-08 14:40:00,32.15,32.16,32.05,32.08,139540.0,30.923,30.9326,30.8268,30.8556,139540.0
2022-09-08 14:45:00,32.09,32.1,32.03,32.04,86643.0,30.8652,30.8749,30.8075,30.8172,86643.0
2022-09-08 14:50:00,32.05,32.09,32.03,32.08,60517.0,30.8268,30.8652,30.8075,30.8556,60517.0
2022-09-08 14:55:00,32.08,32.08,32.05,32.07,42167.0,30.8556,30.8556,30.8268,30.846,42167.0
2022-09-08 15:00:00,32.07,32.1,32.02,32.06,60867.0,30.846,30.8749,30.7979,30.8364,60867.0
2022-09-08 15:05:00,32.05,32.08,32.04,32.05,78815.0,30.8268,30.8556,30.8172,30.8268,78815.0
2022-09-08 15:10:00,32.05,32.09,32.02,32.09,72427.0,30.8268,30.8652,30.7979,30.8652,72427.0
2022-09-08 15:15:00,32.09,32.12,32.08,32.09,69049.0,30.8652,30.8941,30.8556,30.8652,69049.0
2022-09-08 15:20:00,32.09,32.13,32.07,32.11,76009.0,30.8652,30.9037,30.846,30.8845,76009.0
2022-09-08 15:25:00,32.12,32.13,32.1,32.11,70453.0,30.8941,30.9037,30.8749,30.8845,70453.0
2022-09-08 15:30:00,32.11,32.15,32.09,32.1,86232.0,30.8845,30.923,30.8652,30.8749,86232.0
2022-09-08 15:35:00,32.11,32.11,32.07,32.08,103593.0,30.8845,30.8845,30.846,30.8556,103593.0
2022-09-08 15:40:00,32.08,32.09,32.02,32.02,90443.0,30.8556,30.8652,30.7979,30.7979,90443.0
2022-09-08 15:45:00,32.02,32.08,32.02,32.05,100680.0,30.7979,30.8556,30.7979,30.8268,100680.0
2022-09-08 15:50:00,32.05,32.16,32.04,32.15,232133.0,30.8268,30.9326,30.8172,30.923,232133.0
2022-09-08 15:55:00,32.15,32.24,32.14,32.22,660416.0,30.923,31.0095,30.9133,30.9903,660416.0
2022-09-09 09:30:00,32.32,32.48,32.29,32.48,224132.0,31.0865,31.2404,31.0576,31.2404,224132.0
2022-09-09 09:35:00,32.48,32.58,32.48,32.55,148301.0,31.2404,31.3365,31.2404,31.3077,148301.0
2022-09-09 09:40:00,32.55,32.63,32.52,32.54,193413.0,31.3077,31.3846,31.2788,31.2981,193413.0
2022-09-09 09:45:00,32.54,32.63,32.5,32.57,183429.0,31.2981,31.3846,31.2596,31.3269,183429.0
2022-09-09 09:50:00,32.57,32.6,32.5,32.51,151668.0,31.3269,31.3558,31.2596,31.2692,151668.0
2022-09-09 09:55:00,32.51,32.59,32.47,32.59,104632.0,31.2692,31.3462,31.2307,31.3462,104632.0
2022-09-09 10:00:00,32.59,32.68,32.57,32.68,133568.0,31.3462,31.4327,31.3269,31.4327,133568.0
2022-09-09 10:05:00,32.68,32.75,32.67,32.74,129544.0,31.4327,31.5001,31.4231,31.4904,129544.0
2022-09-09 10:10:00,32.73,32.74,32.62,32.63,77799.0,31.4808,31.4904,31.375,31.3846,77799.0
2022-09-09 10:15:00,32.64,32.7,32.59,32.64,121486.0,31.3943,31.452,31.3462,31.3943,121486.0
2022-09-09 10:20:00,32.65,32.66,32.6,32.63,75242.0,31.4039,31.4135,31.3558,31.3846,75242.0
2022-09-09 10:25:00,32.64,32.7,32.61,32.68,75297.0,31.3943,31.452,31.3654,31.4327,75297.0
2022-09-09 10:30:00,32.69,32.7,32.65,32.68,55135.0,31.4423,31.452,31.4039,31.4327,55135.0
2022-09-09 10:35:00,32.68,32.68,32.62,32.63,102175.0,31.4327,31.4327,31.375,31.3846,102175.0
2022-09-09 10:40:00,32.63,32.72,32.61,32.71,172777.0,31.3846,31.4712,31.3654,31.4616,172777.0
2022-09-09 10:45:00,32.71,32.73,32.68,32.71,153338.0,31.4616,31.4808,31.4327,31.4616,153338.0
2022-09-09 10:50:00,32.71,32.72,32.69,32.7,118275.0,31.4616,31.4712,31.4423,31.452,118275.0
2022-09-09 10:55:00,32.7,32.72,32.69,32.72,169306.0,31.452,31.4712,31.4423,31.4712,169306.0
2022-09-09 11:00:00,32.72,32.73,32.61,32.64,375442.0,31.4712,31.4808,31.3654,31.3943,375442.0
2022-09-09 11:05:00,32.64,32.66,32.62,32.64,47492.0,31.3943,31.4135,31.375,31.3943,47492.0
2022-09-09 11:10:00,32.64,32.64,32.58,32.59,47215.0,31.3943,31.3943,31.3365,31.3462,47215.0
2022-09-09 11:15:00,32.6,32.62,32.57,32.58,46743.0,31.3558,31.375,31.3269,31.3365,46743.0
2022-09-09 11:20:00,32.59,32.59,32.55,32.57,46787.0,31.3462,31.3462,31.3077,31.3269,46787.0
2022-09-09 11:25:00,32.57,32.61,32.56,32.59,41820.0,31.3269,31.3654,31.3173,31.3462,41820.0
2022-09-09 11:30:00,32.59,32.59,32.53,32.55,40987.0,31.3462,31.3462,31.2885,31.3077,40987.0
2022-09-09 11:35:00,32.55,32.61,32.53,32.61,43496.0,31.3077,31.3654,31.2885,31.3654,43496.0
2022-09-09 11:40:00,32.61,32.61,32.56,32.57,25130.0,31.3654,31.3654,31.3173,31.3269,25130.0
2022-09-09 11:45:00,32.57,32.6,32.56,32.57,55590.0,31.3269,31.3558,31.3173,31.3269,55590.0
2022-09-09 11:50:00,32.57,32.57,32.53,32.55,42979.0,31.3269,31.3269,31.2885,31.3077,42979.0
2022-09-09 11:55:00,32.55,32.57,32.54,32.55,32633.0,31.3077,31.3269,31.2981,31.3077,32633.0
2022-09-09 12:00:00,32.54,32.57,32.46,32.47,77535.0,31.2981,31.3269,31.2211,31.2307,77535.0
2022-09-09 12:05:00,32.48,32.52,32.47,32.52,54776.0,31.2404,31.2788,31.2307,31.2788,54776.0
2022-09-09 12:10:00,32.52,32.58,32.51,32.56,37088.0,31.2788,31.3365,31.2692,31.3173,37088.0
2022-09-09 12:15:00,32.57,32.57,32.51,32.54,41274.0,31.3269,31.3269,31.2692,31.2981,41274.0
2022-09-09 12:20:00,32.54,32.54,32.48,32.49,44351.0,31.2981,31.2981,31.2404,31.25,44351.0
2022-09-09 12:25:00,32.48,32.53,32.48,32.48,31597.0,31.2404,31.2885,31.2404,31.2404,31597.0
2022-09-09 12:30:00,32.49,32.5,32.46,32.49,41503.0,31.25,31.2596,31.2211,31.25,41503.0
2022-09-09 12:35:00,32.48,32.51,32.47,32.48,65726.0,31.2404,31.2692,31.2307,31.2404,65726.0
2022-09-09 12:40:00,32.48,32.49,32.47,32.48,26826.0,31.2404,31.25,31.2307,31.2404,26826.0
2022-09-09 12:45:00,32.48,32.51,32.45,32.51,19181.0,31.2404,31.2692,31.2115,31.2692,19181.0
2022-09-09 12:50:00,32.51,32.54,32.5,32.52,24736.0,31.2692,31.2981,31.2596,31.2788,24736.0
2022-09-09 12:55:00,32.52,32.56,32.52,32.54,64317.0,31.2788,31.3173,31.2788,31.2981,64317.0
2022-09-09 13:00:00,32.55,32.55,32.48,32.5,26799.0,31.3077,31.3077,31.2404,31.2596,26799.0
2022-09-09 13:05:00,32.51,32.53,32.5,32.52,30127.0,31.2692,31.2885,31.2596,31.2788,30127.0
2022-09-09 13:10:00,32.52,32.54,32.51,32.54,47342.0,31.2788,31.2981,31.2692,31.2981,47342.0
2022-09-09 13:15:00,32.54,32.57,32.53,32.55,78443.0,31.2981,31.3269,31.2885,31.3077,78443.0
2022-09-09 13:20:00,32.55,32.58,32.54,32.57,36491.0,31.3077,31.3365,31.2981,31.3269,36491.0
2022-09-09 13:25:00,32.57,32.58,32.55,32.56,21408.0,31.3269,31.3365,31.3077,31.3173,21408.0
2022-09-09 13:30:00,32.56,32.6,32.55,32.59,50257.0,31.3173,31.3558,31.3077,31.3462,50257.0
2022-09-09 13:35:00,32.59,32.6,32.56,32.59,59022.0,31.3462,31.3558,31.3173,31.3462,59022.0
2022-09-09 13:40:00,32.59,32.59,32.56,32.56,49999.0,31.3462,31.3462,31.3173,31.3173,49999.0
2022-09-09 13:45:00,32.56,32.59,32.54,32.59,36611.0,31.3173,31.3462,31.2981,31.3462,36611.0
2022-09-09 13:50:00,32.59,32.59,32.56,32.58,22137.0,31.3462,31.3462,31.3173,31.3365,22137.0
2022-09-09 13:55:00,32.58,32.59,32.56,32.58,25274.0,31.3365,31.3462,31.3173,31.3365,25274.0
2022-09-09 14:00:00,32.59,32.59,32.56,32.57,40460.0,31.3462,31.3462,31.3173,31.3269,40460.0
2022-09-09 14:05:00,32.58,32.59,32.56,32.58,35947.0,31.3365,31.3462,31.3173,31.3365,35947.0
2022-09-09 14:10:00,32.58,32.6,32.55,32.59,106613.0,31.3365,31.3558,31.3077,31.3462,106613.0
2022-09-09 14:15:00,32.59,32.59,32.56,32.58,90497.0,31.3462,31.3462,31.3173,31.3365,90497.0
2022-09-09 14:20:00,32.57,32.6,32.56,32.59,82971.0,31.3269,31.3558,31.3173,31.3462,82971.0
2022-09-09 14:25:00,32.59,32.62,32.56,32.61,75320.0,31.3462,31.375,31.3173,31.3654,75320.0
2022-09-09 14:30:00,32.61,32.61,32.58,32.6,157896.0,31.3654,31.3654,31.3365,31.3558,157896.0
2022-09-09 14:35:00,32.6,32.64,32.58,32.63,91687.0,31.3558,31.3943,31.3365,31.3846,91687.0
2022-09-09 14:40:00,32.62,32.64,32.6,32.61,99295.0,31.375,31.3943,31.3558,31.3654,99295.0
2022-09-09 14:45:00,32.61,32.61,32.58,32.58,161303.0,31.3654,31.3654,31.3365,31.3365,161303.0
2022-09-09 14:50:00,32.58,32.6,32.57,32.59,86239.0,31.3365,31.3558,31.3269,31.3462,86239.0
2022-09-09 14:55:00,32.59,32.64,32.58,32.63,97197.0,31.3462,31.3943,31.3365,31.3846,97197.0
2022-09-09 15:00:00,32.63,32.67,32.61,32.66,150545.0,31.3846,31.4231,31.3654,31.4135,150545.0
2022-09-09 15:05:00,32.66,32.68,32.64,32.68,141091.0,31.4135,31.4327,31.3943,31.4327,141091.0
2022-09-09 15:10:00,32.68,32.72,32.66,32.72,137969.0,31.4327,31.4712,31.4135,31.4712,137969.0
2022-09-09 15:15:00,32.71,32.72,32.67,32.67,137064.0,31.4616,31.4712,31.4231,31.4231,137064.0
2022-09-09 15:20:00,32.68,32.68,32.65,32.66,74819.0,31.4327,31.4327,31.4039,31.4135,74819.0
2022-09-09 15:25:00,32.66,32.7,32.65,32.67,145129.0,31.4135,31.452,31.4039,31.4231,145129.0
2022-09-09 15:30:00,32.66,32.68,32.64,32.65,96526.0,31.4135,31.4327,31.3943,31.4039,96526.0
2022-09-09 15:35:00,32.65,32.66,32.61,32.62,92492.0,31.4039,31.4135,31.3654,31.375,92492.0
2022-09-09 15:40:00,32.62,32.65,32.61,32.64,116805.0,31.375,31.4039,31.3654,31.3943,116805.0
2022-09-09 15:45:00,32.64,32.64,32.61,32.64,151421.0,31.3943,31.3943,31.3654,31.3943,151421.0
2022-09-09 15:50:00,32.63,32.65,32.6,32.63,334680.0,31.3846,31.4039,31.3558,31.3846,334680.0
2022-09-09 15:55:00,32.63,32.66,32.61,32.62,608529.0,31.3846,31.4135,31.3654,31.375,608529.0
2022-09-12 09:30:00,32.75,32.86,32.52,32.62,306896.0,31.5001,31.6059,31.2788,31.375,306896.0
2022-09-12 09:35:00,32.62,32.63,32.5,32.52,107566.0,31.375,31.3846,31.2596,31.2788,107566.0
2022-09-12 09:40:00,32.52,32.69,32.48,32.68,223421.0,31.2788,31.4423,31.2404,31.4327,223421.0
2022-09-12 09:45:00,32.69,32.72,32.66,32.7,88235.0,31.4423,31.4712,31.4135,31.452,88235.0
2022-09-12 09:50:00,32.7,32.79,32.69,32.79,68410.0,31.452,31.5385,31.4423,31.5385,68410.0
2022-09-12 09:55:00,32.78,32.8,32.74,32.8,57281.0,31.5289,31.5481,31.4904,31.5481,57281.0
2022-09-12 10:00:00,32.8,32.83,32.77,32.81,146524.0,31.5481,31.577,31.5193,31.5578,146524.0
2022-09-12 10:05:00,32.81,32.83,32.74,32.8,126109.0,31.5578,31.577,31.4904,31.5481,126109.0
2022-09-12 10:10:00,32.8,32.87,32.79,32.87,120345.0,31.5481,31.6155,31.5385,31.6155,120345.0
2022-09-12 10:15:00,32.88,32.92,32.83,32.9,145474.0,31.6251,31.6636,31.577,31.6443,145474.0
2022-09-12 10:20:00,32.9,32.91,32.86,32.89,75097.0,31.6443,31.6539,31.6059,31.6347,75097.0
2022-09-12 10:25:00,32.89,32.91,32.86,32.88,120733.0,31.6347,31.6539,31.6059,31.6251,120733.0
2022-09-12 10:30:00,32.88,32.91,32.87,32.89,51032.0,31.6251,31.6539,31.6155,31.6347,51032.0
2022-09-12 10:35:00,32.89,32.89,32.8,32.84,102813.0,31.6347,31.6347,31.5481,31.5866,102813.0
2022-09-12 10:40:00,32.84,32.84,32.8,32.8,74567.0,31.5866,31.5866,31.5481,31.5481,74567.0
2022-09-12 10:45:00,32.8,32.86,32.78,32.85,209777.0,31.5481,31.6059,31.5289,31.5962,209777.0
2022-09-12 10:50:00,32.86,32.89,32.85,32.88,48787.0,31.6059,31.6347,31.5962,31.6251,48787.0
2022-09-12 10:55:00,32.88,32.88,32.82,32.86,66612.0,31.6251,31.6251,31.5674,31.6059,66612.0
2022-09-12 11:00:00,32.86,32.88,32.81,32.85,109546.0,31.6059,31.6251,31.5578,31.5962,109546.0
2022-09-12 11:05:00,32.84,32.88,32.83,32.84,135626.0,31.5866,31.6251,31.577,31.5866,135626.0
2022-09-12 11:10:00,32.84,32.86,32.79,32.84,128133.0,31.5866,31.6059,31.5385,31.5866,128133.0
2022-09-12 11:15:00,32.84,32.88,32.83,32.88,133188.0,31.5866,31.6251,31.577,31.6251,133188.0
2022-09-12 11:20:00,32.87,32.87,32.8,32.84,115344.0,31.6155,31.6155,31.5481,31.5866,115344.0
2022-09-12 11:25:00,32.84,32.88,32.83,32.88,153755.0,31.5866,31.6251,31.577,31.6251,153755.0
2022-09-12 11:30:00,32.88,32.91,32.86,32.9,114639.0,31.6251,31.6539,31.6059,31.6443,114639.0
2022-09-12 11:35:00,32.9,32.91,32.82,32.83,112786.0,31.6443,31.6539,31.5674,31.577,112786.0
2022-09-12 11:40:00,32.83,32.85,32.82,32.83,144876.0,31.577,31.5962,31.5674,31.577,144876.0
2022-09-12 11:45:00,32.83,32.84,32.75,32.77,111194.0,31.577,31.5866,31.5001,31.5193,111194.0
2022-09-12 11:50:00,32.78,32.79,32.72,32.73,62394.0,31.5289,31.5385,31.4712,31.4808,62394.0
2022-09-12 11:55:00,32.73,32.73,32.65,32.69,181571.0,31.4808,31.4808,31.4039,31.4423,181571.0
2022-09-12 12:00:00,32.7,32.72,32.65,32.66,122305.0,31.452,31.4712,31.4039,31.4135,122305.0
2022-09-12 12:05:00,32.65,32.7,32.63,32.64,123909.0,31.4039,31.452,31.3846,31.3943,123909.0
2022-09-12 12:10:00,32.63,32.67,32.61,32.65,113618.0,31.3846,31.4231,31.3654,31.4039,113618.0
2022-09-12 12:15:00,32.66,32.67,32.63,32.66,77649.0,31.4135,31.4231,31.3846,31.4135,77649.0
2022-09-12 12:20:00,32.65,32.73,32.63,32.73,119606.0,31.4039,31.4808,31.3846,31.4808,119606.0
2022-09-12 12:25:00,32.72,32.74,32.72,32.74,131565.0,31.4712,31.4904,31.4712,31.4904,131565.0
2022-09-12 12:30:00,32.75,32.78,32.73,32.77,84454.0,31.5001,31.5289,31.4808,31.5193,84454.0
2022-09-12 12:35:00,32.77,32.79,32.73,32.77,147216.0,31.5193,31.5385,31.4808,31.5193,147216.0
2022-09-12 12:40:00,32.77,32.79,32.75,32.78,89014.0,31.5193,31.5385,31.5001,31.5289,89014.0
2022-09-12 12:45:00,32.78,32.79,32.73,32.75,136809.0,31.5289,31.5385,31.4808,31.5001,136809.0
2022-09-12 12:50:00,32.76,32.78,32.74,32.77,77251.0,31.5097,31.5289,31.4904,31.5193,77251.0
2022-09-12 12:55:00,32.77,32.79,32.77,32.78,86286.0,31.5193,31.5385,31.5193,31.5289,86286.0
2022-09-12 13:00:00,32.78,32.8,32.73,32.8,143639.0,31.5289,31.5481,31.4808,31.5481,143639.0
2022-09-12 13:05:00,32.8,32.84,32.77,32.84,112574.0,31.5481,31.5866,31.5193,31.5866,112574.0
2022-09-12 13:10:00,32.84,32.85,32.82,32.84,63626.0,31.5866,31.5962,31.5674,31.5866,63626.0
2022-09-12 13:15:00,32.84,32.85,32.82,32.84,58350.0,31.5866,31.5962,31.5674,31.5866,58350.0
2022-09-12 13:20:00,32.84,32.84,32.81,32.83,97219.0,31.5866,31.5866,31.5578,31.577,97219.0
2022-09-12 13:25:00,32.83,32.9,32.82,32.88,119924.0,31.577,31.6443,31.5674,31.6251,119924.0
2022-09-12 13:30:00,32.89,32.9,32.87,32.9,23552.0,31.6347,31.6443,31.6155,31.6443,23552.0
2022-09-12 13:35:00,32.9,32.9,32.85,32.86,42012.0,31.6443,31.6443,31.5962,31.6059,42012.0
2022-09-12 13:40:00,32.86,32.88,32.83,32.83,72101.0,31.6059,31.6251,31.577,31.577,72101.0
2022-09-12 13:45:00,32.84,32.85,32.82,32.83,37427.0,31.5866,31.5962,31.5674,31.577,37427.0
2022-09-12 13:50:00,32.84,32.85,32.82,32.85,50932.0,31.5866,31.5962,31.5674,31.5962,50932.0
2022-09-12 13:55:00,32.85,32.86,32.83,32.85,47306.0,31.5962,31.6059,31.577,31.5962,47306.0
2022-09-12 14:00:00,32.84,32.85,32.79,32.8,39848.0,31.5866,31.5962,31.5385,31.5481,39848.0
2022-09-12 14:05:00,32.8,32.82,32.78,32.79,76631.0,31.5481,31.5674,31.5289,31.5385,76631.0
2022-09-12 14:10:00,32.79,32.85,32.77,32.84,93929.0,31.5385,31.5962,31.5193,31.5866,93929.0
2022-09-12 14:15:00,32.84,32.87,32.79,32.8,100006.0,31.5866,31.6155,31.5385,31.5481,100006.0
2022-09-12 14:20:00,32.8,32.82,32.75,32.8,184363.0,31.5481,31.5674,31.5001,31.5481,184363.0
2022-09-12 14:25:00,32.8,32.82,32.74,32.75,171639.0,31.5481,31.5674,31.4904,31.5001,171639.0
2022-09-12 14:30:00,32.75,32.78,32.71,32.75,130564.0,31.5001,31.5289,31.4616,31.5001,130564.0
2022-09-12 14:35:00,32.75,32.77,32.72,32.76,196971.0,31.5001,31.5193,31.4712,31.5097,196971.0
2022-09-12 14:40:00,32.76,32.78,32.74,32.77,133434.0,31.5097,31.5289,31.4904,31.5193,133434.0
2022-09-12 14:45:00,32.77,32.81,32.75,32.78,95284.0,31.5193,31.5578,31.5001,31.5289,95284.0
2022-09-12 14:50:00,32.79,32.81,32.78,32.79,78125.0,31.5385,31.5578,31.5289,31.5385,78125.0
2022-09-12 14:55:00,32.8,32.84,32.8,32.83,67073.0,31.5481,31.5866,31.5481,31.577,67073.0
2022-09-12 15:00:00,32.83,32.85,32.81,32.84,133109.0,31.577,31.5962,31.5578,31.5866,133109.0
2022-09-12 15:05:00,32.83,32.88,32.82,32.87,83246.0,31.577,31.6251,31.5674,31.6155,83246.0
2022-09-12 15:10:00,32.87,32.88,32.85,32.88,110513.0,31.6155,31.6251,31.5962,31.6251,110513.0
2022-09-12 15:15:00,32.88,32.88,32.84,32.84,178743.0,31.6251,31.6251,31.5866,31.5866,178743.0
2022-09-12 15:20:00,32.85,32.86,32.79,32.8,129891.0,31.5962,31.6059,31.5385,31.5481,129891.0
2022-09-12 15:25:00,32.8,32.82,32.79,32.8,127314.0,31.5481,31.5674,31.5385,31.5481,127314.0
2022-09-12 15:30:00,32.8,32.8,32.75,32.77,129986.0,31.5481,31.5481,31.5001,31.5193,129986.0
2022-09-12 15:35:00,32.76,32.8,32.74,32.78,159013.0,31.5097,31.5481,31.4904,31.5289,159013.0
2022-09-12 15:40:00,32.77,32.8,32.76,32.8,102778.0,31.5193,31.5481,31.5097,31.5481,102778.0
2022-09-12 15:45:00,32.8,32.81,32.74,32.76,168849.0,31.5481,31.5578,31.4904,31.5097,168849.0
2022-09-12 15:50:00,32.75,32.78,32.74,32.77,213780.0,31.5001,31.5289,31.4904,31.5193,213780.0
2022-09-12 15:55:00,32.77,32.85,32.76,32.85,471458.0,31.5193,31.5962,31.5097,31.5962,471458.0
2022-09-13 09:30:00,32.29,32.31,32.09,32.21,233628.0,31.0576,31.0768,30.8652,30.9807,233628.0
2022-09-13 09:35:00,32.2,32.22,32.02,32.15,274394.0,30.971,30.9903,30.7979,30.923,274394.0
2022-09-13 09:40:00,32.15,32.31,32.12,32.23,228807.0,30.923,31.0768,30.8941,30.9999,228807.0
2022-09-13 09:45:00,32.23,32.31,32.18,32.27,153942.0,30.9999,31.0768,30.9518,31.0384,153942.0
2022-09-13 09:50:00,32.27,32.34,32.26,32.3,111365.0,31.0384,31.1057,31.0288,31.0672,111365.0
2022-09-13 09:55:00,32.3,32.32,32.2,32.2,142277.0,31.0672,31.0865,30.971,30.971,142277.0
2022-09-13 10:00:00,32.2,32.23,32.14,32.14,87094.0,30.971,30.9999,30.9133,30.9133,87094.0
2022-09-13 10:05:00,32.15,32.21,32.14,32.18,131280.0,30.923,30.9807,30.9133,30.9518,131280.0
2022-09-13 10:10:00,32.18,32.18,32.1,32.15,131755.0,30.9518,30.9518,30.8749,30.923,131755.0
2022-09-13 10:15:00,32.15,32.19,32.12,32.18,107552.0,30.923,30.9614,30.8941,30.9518,107552.0
2022-09-13 10:20:00,32.18,32.18,32.1,32.13,105196.0,30.9518,30.9518,30.8749,30.9037,105196.0
2022-09-13 10:25:00,32.13,32.14,32.08,32.12,82231.0,30.9037,30.9133,30.8556,30.8941,82231.0
2022-09-13 10:30:00,32.12,32.12,32.02,32.02,159778.0,30.8941,30.8941,30.7979,30.7979,159778.0
2022-09-13 10:35:00,32.02,32.03,31.97,31.98,121386.0,30.7979,30.8075,30.7498,30.7594,121386.0
2022-09-13 10:40:00,31.97,32.0,31.94,31.97,183255.0,30.7498,30.7787,30.721,30.7498,183255.0
2022-09-13 10:45:00,31.97,31.99,31.94,31.95,118541.0,30.7498,30.7691,30.721,30.7306,118541.0
2022-09-13 10:50:00,31.94,31.95,31.91,31.95,79194.0,30.721,30.7306,30.6921,30.7306,79194.0
2022-09-13 10:55:00,31.94,31.96,31.93,31.96,84149.0,30.721,30.7402,30.7114,30.7402,84149.0
2022-09-13 11:00:00,31.96,32.0,31.94,31.98,101561.0,30.7402,30.7787,30.721,30.7594,101561.0
2022-09-13 11:05:00,31.98,31.99,31.95,31.96,94221.0,30.7594,30.7691,30.7306,30.7402,94221.0
2022-09-13 11:10:00,31.96,31.96,31.86,31.92,222176.0,30.7402,30.7402,30.644,30.7017,222176.0
2022-09-13 11:15:00,31.91,31.93,31.88,31.89,92139.0,30.6921,30.7114,30.6633,30.6729,92139.0
2022-09-13 11:20:00,31.9,31.92,31.85,31.85,81908.0,30.6825,30.7017,30.6344,30.6344,81908.0
2022-09-13 11:25:00,31.85,31.87,31.82,31.87,134182.0,30.6344,30.6536,30.6056,30.6536,134182.0
2022-09-13 11:30:00,31.86,31.86,31.79,31.86,187809.0,30.644,30.644,30.5767,30.644,187809.0
2022-09-13 11:35:00,31.86,31.86,31.83,31.85,107474.0,30.644,30.644,30.6152,30.6344,107474.0
2022-09-13 11:40:00,31.86,31.86,31.75,31.8,89474.0,30.644,30.644,30.5382,30.5863,89474.0
2022-09-13 11:45:00,31.8,31.82,31.77,31.78,50343.0,30.5863,30.6056,30.5575,30.5671,50343.0
2022-09-13 11:50:00,31.78,31.8,31.76,31.79,77035.0,30.5671,30.5863,30.5478,30.5767,77035.0
2022-09-13 11:55:00,31.8,31.83,31.76,31.79,109771.0,30.5863,30.6152,30.5478,30.5767,109771.0
2022-09-13 12:00:00,31.79,31.86,31.77,31.86,86655.0,30.5767,30.644,30.5575,30.644,86655.0
2022-09-13 12:05:00,31.85,31.9,31.83,31.9,130805.0,30.6344,30.6825,30.6152,30.6825,130805.0
2022-09-13 12:10:00,31.89,31.9,31.86,31.9,68437.0,30.6729,30.6825,30.644,30.6825,68437.0
2022-09-13 12:15:00,31.9,31.92,31.88,31.88,103508.0,30.6825,30.7017,30.6633,30.6633,103508.0
2022-09-13 12:20:00,31.88,31.91,31.87,31.9,100250.0,30.6633,30.6921,30.6536,30.6825,100250.0
2022-09-13 12:25:00,31.9,31.9,31.83,31.84,66426.0,30.6825,30.6825,30.6152,30.6248,66426.0
2022-09-13 12:30:00,31.84,31.86,31.82,31.86,72234.0,30.6248,30.644,30.6056,30.644,72234.0
2022-09-13 12:35:00,31.86,31.9,31.85,31.88,43693.0,30.644,30.6825,30.6344,30.6633,43693.0
2022-09-13 12:40:00,31.88,31.91,31.87,31.9,71857.0,30.6633,30.6921,30.6536,30.6825,71857.0
2022-09-13 12:45:00,31.9,31.93,31.87,31.93,60459.0,30.6825,30.7114,30.6536,30.7114,60459.0
2022-09-13 12:50:00,31.93,31.96,31.92,31.93,74657.0,30.7114,30.7402,30.7017,30.7114,74657.0
2022-09-13 12:55:00,31.94,31.95,31.91,31.93,59617.0,30.721,30.7306,30.6921,30.7114,59617.0
2022-09-13 13:00:00,31.93,31.99,31.89,31.96,139209.0,30.7114,30.7691,30.6729,30.7402,139209.0
2022-09-13 13:05:00,31.96,32.02,31.95,32.0,44350.0,30.7402,30.7979,30.7306,30.7787,44350.0
2022-09-13 13:10:00,32.0,32.04,31.98,32.04,63593.0,30.7787,30.8172,30.7594,30.8172,63593.0
2022-09-13 13:15:00,32.03,32.05,32.0,32.01,57465.0,30.8075,30.8268,30.7787,30.7883,57465.0
2022-09-13 13:20:00,32.01,32.06,31.99,32.06,101438.0,30.7883,30.8364,30.7691,30.8364,101438.0
2022-09-13 13:25:00,32.06,32.11,32.05,32.11,50603.0,30.8364,30.8845,30.8268,30.8845,50603.0
2022-09-13 13:30:00,32.11,32.13,32.09,32.12,116282.0,30.8845,30.9037,30.8652,30.8941,116282.0
2022-09-13 13:35:00,32.12,32.13,32.03,32.03,87139.0,30.8941,30.9037,30.8075,30.8075,87139.0
2022-09-13 13:40:00,32.04,32.06,32.0,32.02,81567.0,30.8172,30.8364,30.7787,30.7979,81567.0
2022-09-13 13:45:00,32.01,32.05,32.01,32.05,52996.0,30.7883,30.8268,30.7883,30.8268,52996.0
2022-09-13 13:50:00,32.05,32.05,32.0,32.01,51269.0,30.8268,30.8268,30.7787,30.7883,51269.0
2022-09-13 13:55:00,32.01,32.04,32.01,32.01,44712.0,30.7883,30.8172,30.7883,30.7883,44712.0
2022-09-13 14:00:00,32.01,32.02,31.95,31.97,80533.0,30.7883,30.7979,30.7306,30.7498,80533.0
2022-09-13 14:05:00,31.97,31.99,31.94,31.94,62639.0,30.7498,30.7691,30.721,30.721,62639.0
2022-09-13 14:10:00,31.95,31.98,31.92,31.96,53002.0,30.7306,30.7594,30.7017,30.7402,53002.0
2022-09-13 14:15:00,31.96,31.98,31.95,31.95,60803.0,30.7402,30.7594,30.7306,30.7306,60803.0
2022-09-13 14:20:00,31.96,31.98,31.92,31.92,77862.0,30.7402,30.7594,30.7017,30.7017,77862.0
2022-09-13 14:25:00,31.92,31.93,31.88,31.9,77989.0,30.7017,30.7114,30.6633,30.6825,77989.0
2022-09-13 14:30:00,31.9,31.91,31.87,31.88,62571.0,30.6825,30.6921,30.6536,30.6633,62571.0
2022-09-13 14:35:00,31.89,31.89,31.86,31.86,72824.0,30.6729,30.6729,30.644,30.644,72824.0
2022-09-13 14:40:00,31.87,31.88,31.84,31.86,62449.0,30.6536,30.6633,30.6248,30.644,62449.0
2022-09-13 14:45:00,31.85,31.86,31.81,31.82,66799.0,30.6344,30.644,30.5959,30.6056,66799.0
2022-09-13 14:50:00,31.83,31.84,31.79,31.8,54718.0,30.6152,30.6248,30.5767,30.5863,54718.0
2022-09-13 14:55:00,31.79,31.84,31.77,31.79,104372.0,30.5767,30.6248,30.5575,30.5767,104372.0
2022-09-13 15:00:00,31.79,31.81,31.75,31.76,72887.0,30.5767,30.5959,30.5382,30.5478,72887.0
2022-09-13 15:05:00,31.76,31.78,31.72,31.73,86481.0,30.5478,30.5671,30.5094,30.519,86481.0
2022-09-13 15:10:00,31.73,31.73,31.67,31.7,107721.0,30.519,30.519,30.4613,30.4901,107721.0
2022-09-13 15:15:00,31.69,31.71,31.66,31.69,99808.0,30.4805,30.4997,30.4517,30.4805,99808.0
2022-09-13 15:20:00,31.69,31.7,31.66,31.68,124988.0,30.4805,30.4901,30.4517,30.4709,124988.0
2022-09-13 15:25:00,31.68,31.7,31.65,31.65,110242.0,30.4709,30.4901,30.442,30.442,110242.0
2022-09-13 15:30:00,31.65,31.65,31.54,31.56,218148.0,30.442,30.442,30.3362,30.3555,218148.0
2022-09-13 15:35:00,31.55,31.57,31.49,31.54,159427.0,30.3459,30.3651,30.2881,30.3362,159427.0
2022-09-13 15:40:00,31.54,31.54,31.48,31.51,171087.0,30.3362,30.3362,30.2785,30.3074,171087.0
2022-09-13 15:45:00,31.5,31.51,31.43,31.49,264705.0,30.2978,30.3074,30.2304,30.2881,264705.0
2022-09-13 15:50:00,31.49,31.57,31.48,31.57,526745.0,30.2881,30.3651,30.2785,30.3651,526745.0
2022-09-13 15:55:00,31.57,31.66,31.53,31.56,1063458.0,30.3651,30.4517,30.3266,30.3555,1063458.0
2022-09-14 09:30:00,31.18,31.33,31.09,31.09,610767.0,29.99,30.1343,29.9034,29.9034,610767.0
2022-09-14 09:35:00,31.09,31.16,30.94,30.95,498335.0,29.9034,29.9707,29.7591,29.7688,498335.0
2022-09-14 09:40:00,30.95,30.96,30.87,30.91,630880.0,29.7688,29.7784,29.6918,29.7303,630880.0
2022-09-14 09:45:00,30.91,30.91,30.66,30.69,642200.0,29.7303,29.7303,29.4898,29.5187,642200.0
2022-09-14 09:50:00,30.69,30.76,30.64,30.69,297724.0,29.5187,29.586,29.4706,29.5187,297724.0
2022-09-14 09:55:00,30.69,30.72,30.61,30.67,141553.0,29.5187,29.5475,29.4417,29.4994,141553.0
2022-09-14 10:00:00,30.67,30.7,30.58,30.59,251213.0,29.4994,29.5283,29.4129,29.4225,251213.0
2022-09-14 10:05:00,30.59,30.59,30.42,30.44,365285.0,29.4225,29.4225,29.259,29.2782,365285.0
2022-09-14 10:10:00,30.44,30.53,30.42,30.52,261865.0,29.2782,29.3648,29.259,29.3552,261865.0
2022-09-14 10:15:00,30.51,30.62,30.5,30.59,368944.0,29.3455,29.4514,29.3359,29.4225,368944.0
2022-09-14 10:20:00,30.59,30.6,30.5,30.56,323286.0,29.4225,29.4321,29.3359,29.3936,323286.0
2022-09-14 10:25:00,30.56,30.59,30.55,30.58,312143.0,29.3936,29.4225,29.384,29.4129,312143.0
2022-09-14 10:30:00,30.59,30.64,30.42,30.44,752038.0,29.4225,29.4706,29.259,29.2782,752038.0
2022-09-14 10:35:00,30.44,30.58,30.44,30.52,629893.0,29.2782,29.4129,29.2782,29.3552,629893.0
2022-09-14 10:40:00,30.52,30.59,30.46,30.52,429603.0,29.3552,29.4225,29.2975,29.3552,429603.0
2022-09-14 10:45:00,30.52,30.54,30.46,30.5,251720.0,29.3552,29.3744,29.2975,29.3359,251720.0
2022-09-14 10:50:00,30.5,30.61,30.46,30.6,412193.0,29.3359,29.4417,29.2975,29.4321,412193.0
2022-09-14 10:55:00,30.61,30.64,30.56,30.61,397797.0,29.4417,29.4706,29.3936,29.4417,397797.0
2022-09-14 11:00:00,30.6,30.67,30.6,30.66,207897.0,29.4321,29.4994,29.4321,29.4898,207897.0
2022-09-14 11:05:00,30.66,30.67,30.59,30.61,225634.0,29.4898,29.4994,29.4225,29.4417,225634.0
2022-09-14 11:10:00,30.61,30.67,30.57,30.61,246864.0,29.4417,29.4994,29.4033,29.4417,246864.0
2022-09-14 11:15:00,30.61,30.72,30.6,30.67,228489.0,29.4417,29.5475,29.4321,29.4994,228489.0
2022-09-14 11:20:00,30.66,30.68,30.59,30.66,161821.0,29.4898,29.5091,29.4225,29.4898,161821.0
2022-09-14 11:25:00,30.66,30.67,30.61,30.62,102536.0,29.4898,29.4994,29.4417,29.4514,102536.0
2022-09-14 11:30:00,30.63,30.71,30.61,30.68,78534.0,29.461,29.5379,29.4417,29.5091,78534.0
2022-09-14 11:35:00,30.68,30.71,30.65,30.7,133360.0,29.5091,29.5379,29.4802,29.5283,133360.0
2022-09-14 11:40:00,30.7,30.78,30.7,30.78,67846.0,29.5283,29.6052,29.5283,29.6052,67846.0
2022-09-14 11:45:00,30.77,30.8,30.76,30.77,65445.0,29.5956,29.6245,29.586,29.5956,65445.0
2022-09-14 11:50:00,30.77,30.81,30.71,30.8,153511.0,29.5956,29.6341,29.5379,29.6245,153511.0
2022-09-14 11:55:00,30.81,30.82,30.73,30.73,156398.0,29.6341,29.6437,29.5572,29.5572,156398.0
2022-09-14 12:00:00,30.74,30.79,30.72,30.75,135870.0,29.5668,29.6149,29.5475,29.5764,135870.0
2022-09-14 12:05:00,30.75,30.78,30.74,30.77,109627.0,29.5764,29.6052,29.5668,29.5956,109627.0
2022-09-14 12:10:00,30.78,30.86,30.73,30.86,139284.0,29.6052,29.6822,29.5572,29.6822,139284.0
2022-09-14 12:15:00,30.85,30.94,30.83,30.93,214181.0,29.6726,29.7591,29.6533,29.7495,214181.0
2022-09-14 12:20:00,30.93,30.98,30.89,30.98,121780.0,29.7495,29.7976,29.711,29.7976,121780.0
2022-09-14 12:25:00,30.97,31.02,30.96,31.02,203948.0,29.788,29.8361,29.7784,29.8361,203948.0
2022-09-14 12:30:00,31.02,31.05,30.99,31.03,147193.0,29.8361,29.8649,29.8072,29.8457,147193.0
2022-09-14 12:35:00,31.03,31.1,31.02,31.07,82804.0,29.8457,29.913,29.8361,29.8842,82804.0
2022-09-14 12:40:00,31.07,31.14,31.05,31.14,159563.0,29.8842,29.9515,29.8649,29.9515,159563.0
2022-09-14 12:45:00,31.14,31.21,31.13,31.21,148772.0,29.9515,30.0188,29.9419,30.0188,148772.0
2022-09-14 12:50:00,31.2,31.24,31.19,31.23,116150.0,30.0092,30.0477,29.9996,30.0381,116150.0
2022-09-14 12:55:00,31.22,31.23,31.17,31.2,180607.0,30.0285,30.0381,29.9804,30.0092,180607.0
2022-09-14 13:00:00,31.2,31.22,31.15,31.17,292146.0,30.0092,30.0285,29.9611,29.9804,292146.0
2022-09-14 13:05:00,31.17,31.18,31.12,31.16,90137.0,29.9804,29.99,29.9323,29.9707,90137.0
2022-09-14 13:10:00,31.15,31.2,31.14,31.19,107020.0,29.9611,30.0092,29.9515,29.9996,107020.0
2022-09-14 13:15:00,31.19,31.24,31.17,31.23,136453.0,29.9996,30.0477,29.9804,30.0381,136453.0
2022-09-14 13:20:00,31.24,31.26,31.2,31.23,151184.0,30.0477,30.0669,30.0092,30.0381,151184.0
2022-09-14 13:25:00,31.23,31.23,31.18,31.2,98138.0,30.0381,30.0381,29.99,30.0092,98138.0
2022-09-14 13:30:00,31.2,31.23,31.16,31.19,98164.0,30.0092,30.0381,29.9707,29.9996,98164.0
2022-09-14 13:35:00,31.18,31.2,31.16,31.19,104184.0,29.99,30.0092,29.9707,29.9996,104184.0
2022-09-14 13:40:00,31.19,31.21,31.17,31.2,129771.0,29.9996,30.0188,29.9804,30.0092,129771.0
2022-09-14 13:45:00,31.2,31.22,31.04,31.07,301357.0,30.0092,30.0285,29.8553,29.8842,301357.0
2022-09-14 13:50:00,31.06,31.13,31.06,31.11,154385.0,29.8746,29.9419,29.8746,29.9226,154385.0
2022-09-14 13:55:00,31.1,31.1,30.99,31.05,188812.0,29.913,29.913,29.8072,29.8649,188812.0
2022-09-14 14:00:00,31.04,31.05,30.98,30.99,123219.0,29.8553,29.8649,29.7976,29.8072,123219.0
2022-09-14 14:05:00,31.0,31.05,30.99,31.02,147590.0,29.8168,29.8649,29.8072,29.8361,147590.0
2022-09-14 14:10:00,31.02,31.07,31.0,31.05,168471.0,29.8361,29.8842,29.8168,29.8649,168471.0
2022-09-14 14:15:00,31.05,31.06,31.01,31.04,202593.0,29.8649,29.8746,29.8265,29.8553,202593.0
2022-09-14 14:20:00,31.04,31.06,31.02,31.06,100808.0,29.8553,29.8746,29.8361,29.8746,100808.0
2022-09-14 14:25:00,31.05,31.12,31.04,31.11,199693.0,29.8649,29.9323,29.8553,29.9226,199693.0
2022-09-14 14:30:00,31.11,31.19,31.1,31.18,264486.0,29.9226,29.9996,29.913,29.99,264486.0
2022-09-14 14:35:00,31.19,31.22,31.17,31.2,131040.0,29.9996,30.0285,29.9804,30.0092,131040.0
2022-09-14 14:40:00,31.19,31.2,31.07,31.08,142327.0,29.9996,30.0092,29.8842,29.8938,142327.0
2022-09-14 14:45:00,31.08,31.14,31.07,31.13,165948.0,29.8938,29.9515,29.8842,29.9419,165948.0
2022-09-14 14:50:00,31.13,31.15,31.06,31.09,152423.0,29.9419,29.9611,29.8746,29.9034,152423.0
2022-09-14 14:55:00,31.09,31.16,31.09,31.14,146678.0,29.9034,29.9707,29.9034,29.9515,146678.0
2022-09-14 15:00:00,31.13,31.16,31.13,31.14,168582.0,29.9419,29.9707,29.9419,29.9515,168582.0
2022-09-14 15:05:00,31.15,31.2,31.14,31.2,117681.0,29.9611,30.0092,29.9515,30.0092,117681.0
2022-09-14 15:10:00,31.2,31.2,31.12,31.13,191840.0,30.0092,30.0092,29.9323,29.9419,191840.0
2022-09-14 15:15:00,31.13,31.13,31.02,31.08,150002.0,29.9419,29.9419,29.8361,29.8938,150002.0
2022-09-14 15:20:00,31.07,31.15,31.05,31.07,231481.0,29.8842,29.9611,29.8649,29.8842,231481.0
2022-09-14 15:25:00,31.07,31.09,31.03,31.08,132804.0,29.8842,29.9034,29.8457,29.8938,132804.0
2022-09-14 15:30:00,31.09,31.09,30.97,31.07,203544.0,29.9034,29.9034,29.788,29.8842,203544.0
2022-09-14 15:35:00,31.07,31.1,31.01,31.02,115129.0,29.8842,29.913,29.8265,29.8361,115129.0
2022-09-14 15:40:00,31.03,31.12,31.01,31.11,159997.0,29.8457,29.9323,29.8265,29.9226,159997.0
2022-09-14 15:45:00,31.1,31.16,31.09,31.16,148439.0,29.913,29.9707,29.9034,29.9707,148439.0
2022-09-14 15:50:00,31.16,31.26,31.12,31.25,492534.0,29.9707,30.0669,29.9323,30.0573,492534.0
2022-09-14 15:55:00,31.25,31.25,31.18,31.23,1103449.0,30.0573,30.0573,29.99,30.0381,1103449.0
2022-09-15 09:30:00,31.31,31.46,30.67,30.68,1310146.0,30.115,30.2593,29.4994,29.5091,1310146.0
2022-09-15 09:35:00,30.69,30.76,30.48,30.63,574736.0,29.5187,29.586,29.3167,29.461,574736.0
2022-09-15 09:40:00,30.63,30.75,30.6,30.6,1052799.0,29.461,29.5764,29.4321,29.4321,1052799.0
2022-09-15 09:45:00,30.61,30.63,30.49,30.58,833860.0,29.4417,29.461,29.3263,29.4129,833860.0
2022-09-15 09:50:00,30.58,30.65,30.5,30.63,698736.0,29.4129,29.4802,29.3359,29.461,698736.0
2022-09-15 09:55:00,30.64,30.71,30.55,30.61,692481.0,29.4706,29.5379,29.384,29.4417,692481.0
2022-09-15 10:00:00,30.61,30.73,30.57,30.62,668851.0,29.4417,29.5572,29.4033,29.4514,668851.0
2022-09-15 10:05:00,30.63,30.8,30.62,30.75,445913.0,29.461,29.6245,29.4514,29.5764,445913.0
2022-09-15 10:10:00,30.74,30.81,30.71,30.75,393962.0,29.5668,29.6341,29.5379,29.5764,393962.0
2022-09-15 10:15:00,30.75,30.81,30.7,30.76,324970.0,29.5764,29.6341,29.5283,29.586,324970.0
2022-09-15 10:20:00,30.76,30.8,30.67,30.67,546512.0,29.586,29.6245,29.4994,29.4994,546512.0
2022-09-15 10:25:00,30.68,30.72,30.59,30.61,209905.0,29.5091,29.5475,29.4225,29.4417,209905.0
2022-09-15 10:30:00,30.61,30.64,30.59,30.6,155798.0,29.4417,29.4706,29.4225,29.4321,155798.0
2022-09-15 10:35:00,30.6,30.64,30.58,30.61,326798.0,29.4321,29.4706,29.4129,29.4417,326798.0
2022-09-15 10:40:00,30.6,30.65,30.57,30.62,216038.0,29.4321,29.4802,29.4033,29.4514,216038.0
2022-09-15 10:45:00,30.63,30.64,30.58,30.61,167466.0,29.461,29.4706,29.4129,29.4417,167466.0
2022-09-15 10:50:00,30.6,30.61,30.53,30.57,164685.0,29.4321,29.4417,29.3648,29.4033,164685.0
2022-09-15 10:55:00,30.58,30.62,30.56,30.61,320439.0,29.4129,29.4514,29.3936,29.4417,320439.0
2022-09-15 11:00:00,30.61,30.69,30.58,30.69,276399.0,29.4417,29.5187,29.4129,29.5187,276399.0
2022-09-15 11:05:00,30.68,30.7,30.6,30.62,276453.0,29.5091,29.5283,29.4321,29.4514,276453.0
2022-09-15 11:10:00,30.63,30.63,30.53,30.54,141276.0,29.461,29.461,29.3648,29.3744,141276.0
2022-09-15 11:15:00,30.55,30.65,30.53,30.64,126298.0,29.384,29.4802,29.3648,29.4706,126298.0
2022-09-15 11:20:00,30.64,30.71,30.63,30.7,261272.0,29.4706,29.5379,29.461,29.5283,261272.0
2022-09-15 11:25:00,30.7,30.75,30.69,30.73,135125.0,29.5283,29.5764,29.5187,29.5572,135125.0
2022-09-15 11:30:00,30.74,30.76,30.68,30.68,168299.0,29.5668,29.586,29.5091,29.5091,168299.0
2022-09-15 11:35:00,30.68,30.73,30.67,30.69,215333.0,29.5091,29.5572,29.4994,29.5187,215333.0
2022-09-15 11:40:00,30.69,30.75,30.69,30.74,95935.0,29.5187,29.5764,29.5187,29.5668,95935.0
2022-09-15 11:45:00,30.74,30.78,30.73,30.76,153186.0,29.5668,29.6052,29.5572,29.586,153186.0
2022-09-15 11:50:00,30.76,30.76,30.66,30.67,111113.0,29.586,29.586,29.4898,29.4994,111113.0
2022-09-15 11:55:00,30.68,30.69,30.58,30.61,217333.0,29.5091,29.5187,29.4129,29.4417,217333.0
2022-09-15 12:00:00,30.62,30.63,30.55,30.59,253215.0,29.4514,29.461,29.384,29.4225,253215.0
2022-09-15 12:05:00,30.59,30.6,30.43,30.43,1128775.0,29.4225,29.4321,29.2686,29.2686,1128775.0
2022-09-15 12:10:00,30.43,30.46,30.37,30.39,227746.0,29.2686,29.2975,29.2109,29.2301,227746.0
2022-09-15 12:15:00,30.38,30.44,30.37,30.43,215591.0,29.2205,29.2782,29.2109,29.2686,215591.0
2022-09-15 12:20:00,30.43,30.48,30.43,30.44,95974.0,29.2686,29.3167,29.2686,29.2782,95974.0
2022-09-15 12:25:00,30.44,30.47,30.41,30.42,104538.0,29.2782,29.3071,29.2494,29.259,104538.0
2022-09-15 12:30:00,30.43,30.48,30.42,30.46,251996.0,29.2686,29.3167,29.259,29.2975,251996.0
2022-09-15 12:35:00,30.47,30.53,30.46,30.51,162207.0,29.3071,29.3648,29.2975,29.3455,162207.0
2022-09-15 12:40:00,30.51,30.54,30.5,30.51,102091.0,29.3455,29.3744,29.3359,29.3455,102091.0
2022-09-15 12:45:00,30.5,30.51,30.42,30.45,154111.0,29.3359,29.3455,29.259,29.2878,154111.0
2022-09-15 12:50:00,30.45,30.48,30.43,30.45,156746.0,29.2878,29.3167,29.2686,29.2878,156746.0
2022-09-15 12:55:00,30.45,30.47,30.44,30.46,158991.0,29.2878,29.3071,29.2782,29.2975,158991.0
2022-09-15 13:00:00,30.46,30.6,30.45,30.55,224861.0,29.2975,29.4321,29.2878,29.384,224861.0
2022-09-15 13:05:00,30.55,30.59,30.55,30.58,105926.0,29.384,29.4225,29.384,29.4129,105926.0
2022-09-15 13:10:00,30.58,30.58,30.53,30.55,135391.0,29.4129,29.4129,29.3648,29.384,135391.0
2022-09-15 13:15:00,30.55,30.59,30.53,30.57,200638.0,29.384,29.4225,29.3648,29.4033,200638.0
2022-09-15 13:20:00,30.57,30.57,30.5,30.52,166025.0,29.4033,29.4033,29.3359,29.3552,166025.0
2022-09-15 13:25:00,30.52,30.53,30.47,30.5,366817.0,29.3552,29.3648,29.3071,29.3359,366817.0
2022-09-15 13:30:00,30.49,30.54,30.48,30.52,401442.0,29.3263,29.3744,29.3167,29.3552,401442.0
2022-09-15 13:35:00,30.51,30.53,30.46,30.53,286890.0,29.3455,29.3648,29.2975,29.3648,286890.0
2022-09-15 13:40:00,30.53,30.53,30.48,30.49,238903.0,29.3648,29.3648,29.3167,29.3263,238903.0
2022-09-15 13:45:00,30.49,30.49,30.43,30.45,163591.0,29.3263,29.3263,29.2686,29.2878,163591.0
2022-09-15 13:50:00,30.45,30.47,30.42,30.44,125812.0,29.2878,29.3071,29.259,29.2782,125812.0
2022-09-15 13:55:00,30.44,30.45,30.41,30.42,212219.0,29.2782,29.2878,29.2494,29.259,212219.0
2022-09-15 14:00:00,30.42,30.43,30.3,30.31,162876.0,29.259,29.2686,29.1436,29.1532,162876.0
2022-09-15 14:05:00,30.32,30.34,30.3,30.34,161268.0,29.1628,29.182,29.1436,29.182,161268.0
2022-09-15 14:10:00,30.34,30.42,30.32,30.42,122238.0,29.182,29.259,29.1628,29.259,122238.0
2022-09-15 14:15:00,30.42,30.48,30.41,30.45,165067.0,29.259,29.3167,29.2494,29.2878,165067.0
2022-09-15 14:20:00,30.45,30.45,30.42,30.44,104215.0,29.2878,29.2878,29.259,29.2782,104215.0
2022-09-15 14:25:00,30.43,30.46,30.42,30.45,170236.0,29.2686,29.2975,29.259,29.2878,170236.0
2022-09-15 14:30:00,30.45,30.46,30.4,30.41,114993.0,29.2878,29.2975,29.2397,29.2494,114993.0
2022-09-15 14:35:00,30.4,30.45,30.38,30.42,178935.0,29.2397,29.2878,29.2205,29.259,178935.0
2022-09-15 14:40:00,30.42,30.43,30.39,30.42,187238.0,29.259,29.2686,29.2301,29.259,187238.0
2022-09-15 14:45:00,30.42,30.42,30.33,30.34,110243.0,29.259,29.259,29.1724,29.182,110243.0
2022-09-15 14:50:00,30.34,30.37,30.3,30.37,224211.0,29.182,29.2109,29.1436,29.2109,224211.0
2022-09-15 14:55:00,30.36,30.37,30.27,30.3,178401.0,29.2013,29.2109,29.1147,29.1436,178401.0
2022-09-15 15:00:00,30.3,30.32,30.26,30.29,340211.0,29.1436,29.1628,29.1051,29.1339,340211.0
2022-09-15 15:05:00,30.29,30.3,30.18,30.2,319314.0,29.1339,29.1436,29.0281,29.0474,319314.0
2022-09-15 15:10:00,30.2,30.2,30.1,30.13,301444.0,29.0474,29.0474,28.9512,28.9801,301444.0
2022-09-15 15:15:00,30.13,30.15,30.08,30.12,309014.0,28.9801,28.9993,28.932,28.9704,309014.0
2022-09-15 15:20:00,30.12,30.22,30.11,30.21,317276.0,28.9704,29.0666,28.9608,29.057,317276.0
2022-09-15 15:25:00,30.21,30.21,30.11,30.13,359179.0,29.057,29.057,28.9608,28.9801,359179.0
2022-09-15 15:30:00,30.13,30.14,30.05,30.05,621603.0,28.9801,28.9897,28.9031,28.9031,621603.0
2022-09-15 15:35:00,30.05,30.15,30.04,30.15,465151.0,28.9031,28.9993,28.8935,28.9993,465151.0
2022-09-15 15:40:00,30.15,30.19,30.11,30.18,349781.0,28.9993,29.0378,28.9608,29.0281,349781.0
2022-09-15 15:45:00,30.17,30.27,30.17,30.26,422703.0,29.0185,29.1147,29.0185,29.1051,422703.0
2022-09-15 15:50:00,30.25,30.32,30.22,30.25,1088647.0,29.0955,29.1628,29.0666,29.0955,1088647.0
2022-09-15 15:55:00,30.25,30.25,30.12,30.16,2124954.0,29.0955,29.0955,28.9704,29.0089,2124954.0
2022-09-16 09:30:00,29.48,29.53,29.16,29.17,3820598.0,28.3549,28.403,28.0471,28.0567,3820598.0
2022-09-16 09:35:00,29.17,29.24,29.01,29.13,422964.0,28.0567,28.124,27.9028,28.0182,422964.0
2022-09-16 09:40:00,29.13,29.14,29.02,29.05,445764.0,28.0182,28.0278,27.9124,27.9413,445764.0
2022-09-16 09:45:00,29.05,29.09,28.98,29.03,561973.0,27.9413,27.9797,27.8739,27.922,561973.0
2022-09-16 09:50:00,29.03,29.16,29.01,29.02,270570.0,27.922,28.0471,27.9028,27.9124,270570.0
2022-09-16 09:55:00,29.02,29.03,28.9,28.94,284532.0,27.9124,27.922,27.797,27.8355,284532.0
2022-09-16 10:00:00,28.95,29.28,28.95,29.2,485860.0,27.8451,28.1625,27.8451,28.0855,485860.0
2022-09-16 10:05:00,29.2,29.41,29.19,29.3,396448.0,28.0855,28.2875,28.0759,28.1817,396448.0
2022-09-16 10:10:00,29.3,29.46,29.27,29.46,282833.0,28.1817,28.3356,28.1529,28.3356,282833.0
2022-09-16 10:15:00,29.46,29.63,29.44,29.61,403351.0,28.3356,28.4991,28.3164,28.4799,403351.0
2022-09-16 10:20:00,29.6,29.8,29.6,29.77,342476.0,28.4703,28.6626,28.4703,28.6338,342476.0
2022-09-16 10:25:00,29.77,29.77,29.66,29.68,250160.0,28.6338,28.6338,28.528,28.5472,250160.0
2022-09-16 10:30:00,29.68,29.7,29.57,29.59,327448.0,28.5472,28.5665,28.4414,28.4607,327448.0
2022-09-16 10:35:00,29.59,29.63,29.5,29.54,277489.0,28.4607,28.4991,28.3741,28.4126,277489.0
2022-09-16 10:40:00,29.54,29.58,29.51,29.52,197976.0,28.4126,28.451,28.3837,28.3933,197976.0
2022-09-16 10:45:00,29.51,29.56,29.49,29.51,248745.0,28.3837,28.4318,28.3645,28.3837,248745.0
2022-09-16 10:50:00,29.52,29.58,29.51,29.53,266950.0,28.3933,28.451,28.3837,28.403,266950.0
2022-09-16 10:55:00,29.53,29.53,29.4,29.45,233786.0,28.403,28.403,28.2779,28.326,233786.0
2022-09-16 11:00:00,29.44,29.48,29.41,29.43,165034.0,28.3164,28.3549,28.2875,28.3068,165034.0
2022-09-16 11:05:00,29.42,29.45,29.4,29.42,185660.0,28.2971,28.326,28.2779,28.2971,185660.0
2022-09-16 11:10:00,29.42,29.42,29.32,29.35,783105.0,28.2971,28.2971,28.201,28.2298,783105.0
2022-09-16 11:15:00,29.34,29.39,29.31,29.35,516624.0,28.2202,28.2683,28.1913,28.2298,516624.0
2022-09-16 11:20:00,29.34,29.35,29.27,29.3,133494.0,28.2202,28.2298,28.1529,28.1817,133494.0
2022-09-16 11:25:00,29.3,29.32,29.24,29.26,135482.0,28.1817,28.201,28.124,28.1433,135482.0
2022-09-16 11:30:00,29.26,29.3,29.22,29.28,188910.0,28.1433,28.1817,28.1048,28.1625,188910.0
2022-09-16 11:35:00,29.28,29.29,29.22,29.25,136034.0,28.1625,28.1721,28.1048,28.1336,136034.0
2022-09-16 11:40:00,29.25,29.26,29.23,29.26,105739.0,28.1336,28.1433,28.1144,28.1433,105739.0
2022-09-16 11:45:00,29.26,29.27,29.18,29.25,201780.0,28.1433,28.1529,28.0663,28.1336,201780.0
2022-09-16 11:50:00,29.25,29.32,29.25,29.28,162132.0,28.1336,28.201,28.1336,28.1625,162132.0
2022-09-16 11:55:00,29.28,29.33,29.27,29.32,214742.0,28.1625,28.2106,28.1529,28.201,214742.0
2022-09-16 12:00:00,29.32,29.32,29.28,29.3,101454.0,28.201,28.201,28.1625,28.1817,101454.0
2022-09-16 12:05:00,29.3,29.33,29.22,29.24,113793.0,28.1817,28.2106,28.1048,28.124,113793.0
2022-09-16 12:10:00,29.24,29.25,29.2,29.23,112864.0,28.124,28.1336,28.0855,28.1144,112864.0
2022-09-16 12:15:00,29.23,29.24,29.16,29.19,102577.0,28.1144,28.124,28.0471,28.0759,102577.0
2022-09-16 12:20:00,29.18,29.19,29.12,29.14,104660.0,28.0663,28.0759,28.0086,28.0278,104660.0
2022-09-16 12:25:00,29.13,29.16,29.12,29.15,100174.0,28.0182,28.0471,28.0086,28.0375,100174.0
2022-09-16 12:30:00,29.16,29.18,29.11,29.14,61303.0,28.0471,28.0663,27.999,28.0278,61303.0
2022-09-16 12:35:00,29.15,29.17,29.11,29.13,127545.0,28.0375,28.0567,27.999,28.0182,127545.0
2022-09-16 12:40:00,29.13,29.19,29.13,29.19,144808.0,28.0182,28.0759,28.0182,28.0759,144808.0
2022-09-16 12:45:00,29.18,29.19,29.15,29.19,169106.0,28.0663,28.0759,28.0375,28.0759,169106.0
2022-09-16 12:50:00,29.19,29.2,29.15,29.16,118181.0,28.0759,28.0855,28.0375,28.0471,118181.0
2022-09-16 12:55:00,29.16,29.2,29.13,29.18,97921.0,28.0471,28.0855,28.0182,28.0663,97921.0
2022-09-16 13:00:00,29.19,29.2,29.12,29.13,72062.0,28.0759,28.0855,28.0086,28.0182,72062.0
2022-09-16 13:05:00,29.13,29.15,29.11,29.12,141347.0,28.0182,28.0375,27.999,28.0086,141347.0
2022-09-16 13:10:00,29.13,29.15,29.09,29.11,77309.0,28.0182,28.0375,27.9797,27.999,77309.0
2022-09-16 13:15:00,29.11,29.14,29.1,29.13,102990.0,27.999,28.0278,27.9894,28.0182,102990.0
2022-09-16 13:20:00,29.13,29.16,29.12,29.14,134248.0,28.0182,28.0471,28.0086,28.0278,134248.0
2022-09-16 13:25:00,29.15,29.15,29.07,29.1,224051.0,28.0375,28.0375,27.9605,27.9894,224051.0
2022-09-16 13:30:00,29.11,29.11,29.0,29.06,830020.0,27.999,27.999,27.8932,27.9509,830020.0
2022-09-16 13:35:00,29.07,29.17,29.07,29.13,715067.0,27.9605,28.0567,27.9605,28.0182,715067.0
2022-09-16 13:40:00,29.13,29.14,29.1,29.12,438507.0,28.0182,28.0278,27.9894,28.0086,438507.0
2022-09-16 13:45:00,29.12,29.12,29.08,29.1,165362.0,28.0086,28.0086,27.9701,27.9894,165362.0
2022-09-16 13:50:00,29.1,29.1,29.02,29.04,1353383.0,27.9894,27.9894,27.9124,27.9317,1353383.0
2022-09-16 13:55:00,29.03,29.07,29.03,29.05,310713.0,27.922,27.9605,27.922,27.9413,310713.0
2022-09-16 14:00:00,29.05,29.08,29.03,29.05,554474.0,27.9413,27.9701,27.922,27.9413,554474.0
2022-09-16 14:05:00,29.06,29.06,29.02,29.05,213302.0,27.9509,27.9509,27.9124,27.9413,213302.0
2022-09-16 14:10:00,29.05,29.06,28.98,28.99,1178617.0,27.9413,27.9509,27.8739,27.8836,1178617.0
2022-09-16 14:15:00,28.99,29.01,28.96,28.96,151098.0,27.8836,27.9028,27.8547,27.8547,151098.0
2022-09-16 14:20:00,28.96,29.01,28.96,29.01,185973.0,27.8547,27.9028,27.8547,27.9028,185973.0
2022-09-16 14:25:00,29.01,29.03,28.98,29.0,841713.0,27.9028,27.922,27.8739,27.8932,841713.0
2022-09-16 14:30:00,28.99,29.02,28.97,29.01,354629.0,27.8836,27.9124,27.8643,27.9028,354629.0
2022-09-16 14:35:00,29.01,29.04,28.97,29.02,345912.0,27.9028,27.9317,27.8643,27.9124,345912.0
2022-09-16 14:40:00,29.02,29.03,28.99,29.02,258446.0,27.9124,27.922,27.8836,27.9124,258446.0
2022-09-16 14:45:00,29.02,29.08,29.0,29.04,2692984.0,27.9124,27.9701,27.8932,27.9317,2692984.0
2022-09-16 14:50:00,29.03,29.11,29.01,29.1,492482.0,27.922,27.999,27.9028,27.9894,492482.0
2022-09-16 14:55:00,29.1,29.1,29.02,29.05,435939.0,27.9894,27.9894,27.9124,27.9413,435939.0
2022-09-16 15:00:00,29.05,29.19,29.02,29.14,354078.0,27.9413,28.0759,27.9124,28.0278,354078.0
2022-09-16 15:05:00,29.14,29.28,29.13,29.21,577377.0,28.0278,28.1625,28.0182,28.0952,577377.0
2022-09-16 15:10:00,29.21,29.25,29.17,29.18,653494.0,28.0952,28.1336,28.0567,28.0663,653494.0
2022-09-16 15:15:00,29.18,29.32,29.17,29.29,679256.0,28.0663,28.201,28.0567,28.1721,679256.0
2022-09-16 15:20:00,29.3,29.4,29.3,29.37,255094.0,28.1817,28.2779,28.1817,28.2491,255094.0
2022-09-16 15:25:00,29.37,29.41,29.35,29.36,306666.0,28.2491,28.2875,28.2298,28.2394,306666.0
2022-09-16 15:30:00,29.37,29.37,29.28,29.36,400297.0,28.2491,28.2491,28.1625,28.2394,400297.0
2022-09-16 15:35:00,29.36,29.44,29.33,29.39,274326.0,28.2394,28.3164,28.2106,28.2683,274326.0
2022-09-16 15:40:00,29.4,29.47,29.39,29.46,423170.0,28.2779,28.3452,28.2683,28.3356,423170.0
2022-09-16 15:45:00,29.46,29.47,29.39,29.45,423626.0,28.3356,28.3452,28.2683,28.326,423626.0
2022-09-16 15:50:00,29.44,29.6,29.43,29.56,1265567.0,28.3164,28.4703,28.3068,28.4318,1265567.0
2022-09-16 15:55:00,29.56,29.57,29.46,29.46,1700538.0,28.4318,28.4414,28.3356,28.3356,1700538.0
2022-09-19 09:30:00,29.32,29.51,29.26,29.51,386547.0,28.201,28.3837,28.1433,28.3837,386547.0
2022-09-19 09:35:00,29.51,29.52,29.41,29.5,220185.0,28.3837,28.3933,28.2875,28.3741,220185.0
2022-09-19 09:40:00,29.5,29.63,29.5,29.59,470796.0,28.3741,28.4991,28.3741,28.4607,470796.0
2022-09-19 09:45:00,29.6,29.72,29.57,29.63,334466.0,28.4703,28.5857,28.4414,28.4991,334466.0
2022-09-19 09:50:00,29.63,29.78,29.59,29.69,182821.0,28.4991,28.6434,28.4607,28.5568,182821.0
2022-09-19 09:55:00,29.7,29.7,29.59,29.59,119612.0,28.5665,28.5665,28.4607,28.4607,119612.0
2022-09-19 10:00:00,29.58,29.59,29.48,29.51,125237.0,28.451,28.4607,28.3549,28.3837,125237.0
2022-09-19 10:05:00,29.51,29.6,29.5,29.59,114711.0,28.3837,28.4703,28.3741,28.4607,114711.0
2022-09-19 10:10:00,29.59,29.83,29.58,29.76,354427.0,28.4607,28.6915,28.451,28.6242,354427.0
2022-09-19 10:15:00,29.76,29.77,29.67,29.68,213075.0,28.6242,28.6338,28.5376,28.5472,213075.0
2022-09-19 10:20:00,29.68,29.69,29.62,29.68,155593.0,28.5472,28.5568,28.4895,28.5472,155593.0
2022-09-19 10:25:00,29.68,29.73,29.66,29.73,218528.0,28.5472,28.5953,28.528,28.5953,218528.0
2022-09-19 10:30:00,29.74,29.75,29.69,29.71,330911.0,28.6049,28.6146,28.5568,28.5761,330911.0
2022-09-19 10:35:00,29.72,29.82,29.72,29.79,83680.0,28.5857,28.6819,28.5857,28.653,83680.0
2022-09-19 10:40:00,29.8,29.83,29.75,29.76,108774.0,28.6626,28.6915,28.6146,28.6242,108774.0
2022-09-19 10:45:00,29.77,29.79,29.73,29.74,149234.0,28.6338,28.653,28.5953,28.6049,149234.0
2022-09-19 10:50:00,29.73,29.74,29.69,29.7,203884.0,28.5953,28.6049,28.5568,28.5665,203884.0
2022-09-19 10:55:00,29.7,29.71,29.66,29.69,70343.0,28.5665,28.5761,28.528,28.5568,70343.0
2022-09-19 11:00:00,29.69,29.74,29.65,29.69,121827.0,28.5568,28.6049,28.5184,28.5568,121827.0
2022-09-19 11:05:00,29.69,29.69,29.62,29.64,113500.0,28.5568,28.5568,28.4895,28.5088,113500.0
2022-09-19 11:10:00,29.64,29.68,29.62,29.64,92951.0,28.5088,28.5472,28.4895,28.5088,92951.0
2022-09-19 11:15:00,29.64,29.7,29.62,29.66,128011.0,28.5088,28.5665,28.4895,28.528,128011.0
2022-09-19 11:20:00,29.66,29.66,29.59,29.61,216095.0,28.528,28.528,28.4607,28.4799,216095.0
2022-09-19 11:25:00,29.61,29.61,29.54,29.55,80706.0,28.4799,28.4799,28.4126,28.4222,80706.0
2022-09-19 11:30:00,29.55,29.58,29.52,29.55,180243.0,28.4222,28.451,28.3933,28.4222,180243.0
2022-09-19 11:35:00,29.54,29.54,29.47,29.49,84987.0,28.4126,28.4126,28.3452,28.3645,84987.0
2022-09-19 11:40:00,29.49,29.51,29.46,29.47,79436.0,28.3645,28.3837,28.3356,28.3452,79436.0
2022-09-19 11:45:00,29.47,29.51,29.46,29.48,85405.0,28.3452,28.3837,28.3356,28.3549,85405.0
2022-09-19 11:50:00,29.48,29.52,29.45,29.48,177397.0,28.3549,28.3933,28.326,28.3549,177397.0
2022-09-19 11:55:00,29.48,29.49,29.42,29.44,115656.0,28.3549,28.3645,28.2971,28.3164,115656.0
2022-09-19 12:00:00,29.43,29.48,29.41,29.42,151612.0,28.3068,28.3549,28.2875,28.2971,151612.0
2022-09-19 12:05:00,29.42,29.5,29.4,29.5,139768.0,28.2971,28.3741,28.2779,28.3741,139768.0
2022-09-19 12:10:00,29.5,29.54,29.49,29.52,104473.0,28.3741,28.4126,28.3645,28.3933,104473.0
2022-09-19 12:15:00,29.51,29.54,29.48,29.52,176117.0,28.3837,28.4126,28.3549,28.3933,176117.0
2022-09-19 12:20:00,29.53,29.56,29.49,29.54,86921.0,28.403,28.4318,28.3645,28.4126,86921.0
2022-09-19 12:25:00,29.53,29.55,29.51,29.53,351884.0,28.403,28.4222,28.3837,28.403,351884.0
2022-09-19 12:30:00,29.53,29.61,29.52,29.6,110969.0,28.403,28.4799,28.3933,28.4703,110969.0
2022-09-19 12:35:00,29.6,29.64,29.59,29.6,119071.0,28.4703,28.5088,28.4607,28.4703,119071.0
2022-09-19 12:40:00,29.6,29.6,29.57,29.6,71743.0,28.4703,28.4703,28.4414,28.4703,71743.0
2022-09-19 12:45:00,29.6,29.61,29.57,29.58,117132.0,28.4703,28.4799,28.4414,28.451,117132.0
2022-09-19 12:50:00,29.58,29.63,29.57,29.62,55831.0,28.451,28.4991,28.4414,28.4895,55831.0
2022-09-19 12:55:00,29.62,29.65,29.61,29.65,73041.0,28.4895,28.5184,28.4799,28.5184,73041.0
2022-09-19 13:00:00,29.65,29.66,29.6,29.61,92636.0,28.5184,28.528,28.4703,28.4799,92636.0
2022-09-19 13:05:00,29.61,29.64,29.6,29.64,99954.0,28.4799,28.5088,28.4703,28.5088,99954.0
2022-09-19 13:10:00,29.64,29.64,29.58,29.6,61570.0,28.5088,28.5088,28.451,28.4703,61570.0
2022-09-19 13:15:00,29.6,29.62,29.57,29.61,75339.0,28.4703,28.4895,28.4414,28.4799,75339.0
2022-09-19 13:20:00,29.61,29.64,29.6,29.64,104260.0,28.4799,28.5088,28.4703,28.5088,104260.0
2022-09-19 13:25:00,29.64,29.65,29.62,29.65,132057.0,28.5088,28.5184,28.4895,28.5184,132057.0
2022-09-19 13:30:00,29.65,29.67,29.61,29.62,98917.0,28.5184,28.5376,28.4799,28.4895,98917.0
2022-09-19 13:35:00,29.63,29.66,29.62,29.64,126252.0,28.4991,28.528,28.4895,28.5088,126252.0
2022-09-19 13:40:00,29.64,29.68,29.63,29.67,74653.0,28.5088,28.5472,28.4991,28.5376,74653.0
2022-09-19 13:45:00,29.67,29.7,29.66,29.69,97430.0,28.5376,28.5665,28.528,28.5568,97430.0
2022-09-19 13:50:00,29.69,29.7,29.65,29.67,134378.0,28.5568,28.5665,28.5184,28.5376,134378.0
2022-09-19 13:55:00,29.66,29.72,29.66,29.71,135425.0,28.528,28.5857,28.528,28.5761,135425.0
2022-09-19 14:00:00,29.71,29.75,29.69,29.72,230295.0,28.5761,28.6146,28.5568,28.5857,230295.0
2022-09-19 14:05:00,29.72,29.74,29.69,29.73,73633.0,28.5857,28.6049,28.5568,28.5953,73633.0
2022-09-19 14:10:00,29.73,29.74,29.69,29.7,75961.0,28.5953,28.6049,28.5568,28.5665,75961.0
2022-09-19 14:15:00,29.7,29.73,29.67,29.68,70964.0,28.5665,28.5953,28.5376,28.5472,70964.0
2022-09-19 14:20:00,29.68,29.7,29.62,29.64,100350.0,28.5472,28.5665,28.4895,28.5088,100350.0
2022-09-19 14:25:00,29.63,29.66,29.62,29.65,79629.0,28.4991,28.528,28.4895,28.5184,79629.0
2022-09-19 14:30:00,29.65,29.67,29.64,29.67,119415.0,28.5184,28.5376,28.5088,28.5376,119415.0
2022-09-19 14:35:00,29.67,29.69,29.64,29.67,79300.0,28.5376,28.5568,28.5088,28.5376,79300.0
2022-09-19 14:40:00,29.67,29.67,29.64,29.67,145209.0,28.5376,28.5376,28.5088,28.5376,145209.0
2022-09-19 14:45:00,29.67,29.68,29.58,29.59,280984.0,28.5376,28.5472,28.451,28.4607,280984.0
2022-09-19 14:50:00,29.6,29.65,29.59,29.65,161292.0,28.4703,28.5184,28.4607,28.5184,161292.0
2022-09-19 14:55:00,29.65,29.66,29.63,29.65,152134.0,28.5184,28.528,28.4991,28.5184,152134.0
2022-09-19 15:00:00,29.65,29.74,29.64,29.73,351481.0,28.5184,28.6049,28.5088,28.5953,351481.0
2022-09-19 15:05:00,29.73,29.79,29.72,29.77,180236.0,28.5953,28.653,28.5857,28.6338,180236.0
2022-09-19 15:10:00,29.78,29.85,29.77,29.83,192404.0,28.6434,28.7107,28.6338,28.6915,192404.0
2022-09-19 15:15:00,29.84,29.84,29.79,29.8,167298.0,28.7011,28.7011,28.653,28.6626,167298.0
2022-09-19 15:20:00,29.8,29.82,29.77,29.81,178557.0,28.6626,28.6819,28.6338,28.6723,178557.0
2022-09-19 15:25:00,29.8,29.86,29.78,29.82,438566.0,28.6626,28.7204,28.6434,28.6819,438566.0
2022-09-19 15:30:00,29.82,29.89,29.81,29.87,273044.0,28.6819,28.7492,28.6723,28.73,273044.0
2022-09-19 15:35:00,29.87,29.92,29.85,29.9,262236.0,28.73,28.7781,28.7107,28.7588,262236.0
2022-09-19 15:40:00,29.9,29.92,29.86,29.88,252831.0,28.7588,28.7781,28.7204,28.7396,252831.0
2022-09-19 15:45:00,29.88,29.91,29.83,29.84,298780.0,28.7396,28.7684,28.6915,28.7011,298780.0
2022-09-19 15:50:00,29.84,29.85,29.78,29.8,713086.0,28.7011,28.7107,28.6434,28.6626,713086.0
2022-09-19 15:55:00,29.8,29.9,29.8,29.88,1263038.0,28.6626,28.7588,28.6626,28.7396,1263038.0
2022-09-20 09:30:00,29.47,29.66,29.47,29.51,277101.0,28.3452,28.528,28.3452,28.3837,277101.0
2022-09-20 09:35:00,29.51,29.66,29.51,29.59,158936.0,28.3837,28.528,28.3837,28.4607,158936.0
2022-09-20 09:40:00,29.59,29.6,29.53,29.59,131918.0,28.4607,28.4703,28.403,28.4607,131918.0
2022-09-20 09:45:00,29.59,29.59,29.53,29.55,303952.0,28.4607,28.4607,28.403,28.4222,303952.0
2022-09-20 09:50:00,29.55,29.55,29.43,29.46,225132.0,28.4222,28.4222,28.3068,28.3356,225132.0
2022-09-20 09:55:00,29.46,29.54,29.45,29.48,99460.0,28.3356,28.4126,28.326,28.3549,99460.0
2022-09-20 10:00:00,29.48,29.48,29.35,29.37,255846.0,28.3549,28.3549,28.2298,28.2491,255846.0
2022-09-20 10:05:00,29.37,29.41,29.35,29.39,341729.0,28.2491,28.2875,28.2298,28.2683,341729.0
2022-09-20 10:10:00,29.4,29.44,29.32,29.36,201565.0,28.2779,28.3164,28.201,28.2394,201565.0
2022-09-20 10:15:00,29.36,29.36,29.26,29.3,157841.0,28.2394,28.2394,28.1433,28.1817,157841.0
2022-09-20 10:20:00,29.3,29.33,29.26,29.27,157241.0,28.1817,28.2106,28.1433,28.1529,157241.0
2022-09-20 10:25:00,29.27,29.36,29.26,29.33,145197.0,28.1529,28.2394,28.1433,28.2106,145197.0
2022-09-20 10:30:00,29.32,29.33,29.24,29.25,127460.0,28.201,28.2106,28.124,28.1336,127460.0
2022-09-20 10:35:00,29.25,29.28,29.2,29.21,91668.0,28.1336,28.1625,28.0855,28.0952,91668.0
2022-09-20 10:40:00,29.21,29.29,29.19,29.28,116941.0,28.0952,28.1721,28.0759,28.1625,116941.0
2022-09-20 10:45:00,29.28,29.28,29.22,29.26,87273.0,28.1625,28.1625,28.1048,28.1433,87273.0
2022-09-20 10:50:00,29.25,29.3,29.25,29.28,69247.0,28.1336,28.1817,28.1336,28.1625,69247.0
2022-09-20 10:55:00,29.28,29.3,29.26,29.28,74463.0,28.1625,28.1817,28.1433,28.1625,74463.0
2022-09-20 11:00:00,29.28,29.29,29.23,29.27,75675.0,28.1625,28.1721,28.1144,28.1529,75675.0
2022-09-20 11:05:00,29.27,29.35,29.26,29.35,96347.0,28.1529,28.2298,28.1433,28.2298,96347.0
2022-09-20 11:10:00,29.35,29.39,29.32,29.36,91520.0,28.2298,28.2683,28.201,28.2394,91520.0
2022-09-20 11:15:00,29.37,29.37,29.3,29.3,81652.0,28.2491,28.2491,28.1817,28.1817,81652.0
2022-09-20 11:20:00,29.3,29.3,29.22,29.24,128190.0,28.1817,28.1817,28.1048,28.124,128190.0
2022-09-20 11:25:00,29.24,29.3,29.22,29.26,122456.0,28.124,28.1817,28.1048,28.1433,122456.0
2022-09-20 11:30:00,29.26,29.27,29.22,29.25,142889.0,28.1433,28.1529,28.1048,28.1336,142889.0
2022-09-20 11:35:00,29.25,29.29,29.25,29.26,87607.0,28.1336,28.1721,28.1336,28.1433,87607.0
2022-09-20 11:40:00,29.26,29.33,29.25,29.32,65643.0,28.1433,28.2106,28.1336,28.201,65643.0
2022-09-20 11:45:00,29.32,29.36,29.3,29.35,108898.0,28.201,28.2394,28.1817,28.2298,108898.0
2022-09-20 11:50:00,29.36,29.4,29.31,29.39,151812.0,28.2394,28.2779,28.1913,28.2683,151812.0
2022-09-20 11:55:00,29.39,29.45,29.39,29.44,132543.0,28.2683,28.326,28.2683,28.3164,132543.0
2022-09-20 12:00:00,29.44,29.46,29.39,29.46,164183.0,28.3164,28.3356,28.2683,28.3356,164183.0
2022-09-20 12:05:00,29.46,29.47,29.42,29.45,85842.0,28.3356,28.3452,28.2971,28.326,85842.0
2022-09-20 12:10:00,29.45,29.45,29.41,29.43,98681.0,28.326,28.326,28.2875,28.3068,98681.0
2022-09-20 12:15:00,29.43,29.45,29.37,29.4,85977.0,28.3068,28.326,28.2491,28.2779,85977.0
2022-09-20 12:20:00,29.4,29.41,29.38,29.38,59910.0,28.2779,28.2875,28.2587,28.2587,59910.0
2022-09-20 12:25:00,29.39,29.4,29.33,29.34,64357.0,28.2683,28.2779,28.2106,28.2202,64357.0
2022-09-20 12:30:00,29.34,29.34,29.28,29.3,61788.0,28.2202,28.2202,28.1625,28.1817,61788.0
2022-09-20 12:35:00,29.31,29.34,29.3,29.33,54912.0,28.1913,28.2202,28.1817,28.2106,54912.0
2022-09-20 12:40:00,29.33,29.33,29.28,29.29,62832.0,28.2106,28.2106,28.1625,28.1721,62832.0
2022-09-20 12:45:00,29.29,29.32,29.28,29.3,62680.0,28.1721,28.201,28.1625,28.1817,62680.0
2022-09-20 12:50:00,29.3,29.32,29.27,29.3,83968.0,28.1817,28.201,28.1529,28.1817,83968.0
2022-09-20 12:55:00,29.3,29.31,29.28,29.3,98335.0,28.1817,28.1913,28.1625,28.1817,98335.0
2022-09-20 13:00:00,29.29,29.3,29.26,29.28,89960.0,28.1721,28.1817,28.1433,28.1625,89960.0
2022-09-20 13:05:00,29.27,29.29,29.25,29.28,55416.0,28.1529,28.1721,28.1336,28.1625,55416.0
2022-09-20 13:10:00,29.28,29.29,29.24,29.28,81230.0,28.1625,28.1721,28.124,28.1625,81230.0
2022-09-20 13:15:00,29.27,29.27,29.2,29.24,109720.0,28.1529,28.1529,28.0855,28.124,109720.0
2022-09-20 13:20:00,29.24,29.28,29.22,29.28,98313.0,28.124,28.1625,28.1048,28.1625,98313.0
2022-09-20 13:25:00,29.27,29.28,29.19,29.2,88542.0,28.1529,28.1625,28.0759,28.0855,88542.0
2022-09-20 13:30:00,29.2,29.2,29.07,29.07,219827.0,28.0855,28.0855,27.9605,27.9605,219827.0
2022-09-20 13:35:00,29.07,29.15,29.07,29.14,108137.0,27.9605,28.0375,27.9605,28.0278,108137.0
2022-09-20 13:40:00,29.15,29.22,29.13,29.17,96350.0,28.0375,28.1048,28.0182,28.0567,96350.0
2022-09-20 13:45:00,29.16,29.18,29.12,29.13,84595.0,28.0471,28.0663,28.0086,28.0182,84595.0
2022-09-20 13:50:00,29.12,29.15,29.1,29.11,103044.0,28.0086,28.0375,27.9894,27.999,103044.0
2022-09-20 13:55:00,29.11,29.14,29.1,29.14,109499.0,27.999,28.0278,27.9894,28.0278,109499.0
2022-09-20 14:00:00,29.13,29.22,29.13,29.21,109749.0,28.0182,28.1048,28.0182,28.0952,109749.0
2022-09-20 14:05:00,29.21,29.23,29.17,29.21,221501.0,28.0952,28.1144,28.0567,28.0952,221501.0
2022-09-20 14:10:00,29.21,29.22,29.16,29.22,113086.0,28.0952,28.1048,28.0471,28.1048,113086.0
2022-09-20 14:15:00,29.21,29.24,29.17,29.24,101228.0,28.0952,28.124,28.0567,28.124,101228.0
2022-09-20 14:20:00,29.24,29.28,29.22,29.27,153870.0,28.124,28.1625,28.1048,28.1529,153870.0
2022-09-20 14:25:00,29.27,29.27,29.23,29.25,143587.0,28.1529,28.1529,28.1144,28.1336,143587.0
2022-09-20 14:30:00,29.24,29.24,29.19,29.19,107581.0,28.124,28.124,28.0759,28.0759,107581.0
2022-09-20 14:35:00,29.2,29.21,29.17,29.2,91652.0,28.0855,28.0952,28.0567,28.0855,91652.0
2022-09-20 14:40:00,29.2,29.22,29.15,29.21,129014.0,28.0855,28.1048,28.0375,28.0952,129014.0
2022-09-20 14:45:00,29.21,29.33,29.19,29.29,164818.0,28.0952,28.2106,28.0759,28.1721,164818.0
2022-09-20 14:50:00,29.29,29.29,29.25,29.25,58607.0,28.1721,28.1721,28.1336,28.1336,58607.0
2022-09-20 14:55:00,29.25,29.29,29.24,29.27,176914.0,28.1336,28.1721,28.124,28.1529,176914.0
2022-09-20 15:00:00,29.27,29.33,29.26,29.28,184314.0,28.1529,28.2106,28.1433,28.1625,184314.0
2022-09-20 15:05:00,29.28,29.3,29.23,29.25,154478.0,28.1625,28.1817,28.1144,28.1336,154478.0
2022-09-20 15:10:00,29.25,29.28,29.24,29.26,110650.0,28.1336,28.1625,28.124,28.1433,110650.0
2022-09-20 15:15:00,29.26,29.33,29.25,29.33,123629.0,28.1433,28.2106,28.1336,28.2106,123629.0
2022-09-20 15:20:00,29.33,29.37,29.31,29.37,180188.0,28.2106,28.2491,28.1913,28.2491,180188.0
2022-09-20 15:25:00,29.37,29.42,29.36,29.39,268887.0,28.2491,28.2971,28.2394,28.2683,268887.0
2022-09-20 15:30:00,29.39,29.42,29.35,29.42,197631.0,28.2683,28.2971,28.2298,28.2971,197631.0
2022-09-20 15:35:00,29.42,29.5,29.4,29.49,179793.0,28.2971,28.3741,28.2779,28.3645,179793.0
2022-09-20 15:40:00,29.49,29.5,29.44,29.49,250683.0,28.3645,28.3741,28.3164,28.3645,250683.0
2022-09-20 15:45:00,29.49,29.52,29.47,29.49,262815.0,28.3645,28.3933,28.3452,28.3645,262815.0
2022-09-20 15:50:00,29.49,29.51,29.44,29.49,461098.0,28.3645,28.3837,28.3164,28.3645,461098.0
2022-09-20 15:55:00,29.49,29.5,29.45,29.47,635845.0,28.3645,28.3741,28.326,28.3452,635845.0
2022-09-21 09:30:00,29.71,29.78,29.64,29.76,390254.0,28.5761,28.6434,28.5088,28.6242,390254.0
2022-09-21 09:35:00,29.76,29.85,29.76,29.84,222395.0,28.6242,28.7107,28.6242,28.7011,222395.0
2022-09-21 09:40:00,29.84,29.84,29.73,29.73,116255.0,28.7011,28.7011,28.5953,28.5953,116255.0
2022-09-21 09:45:00,29.74,29.87,29.73,29.85,72025.0,28.6049,28.73,28.5953,28.7107,72025.0
2022-09-21 09:50:00,29.84,29.86,29.81,29.83,69228.0,28.7011,28.7204,28.6723,28.6915,69228.0
2022-09-21 09:55:00,29.84,29.89,29.82,29.82,140831.0,28.7011,28.7492,28.6819,28.6819,140831.0
2022-09-21 10:00:00,29.82,29.84,29.78,29.84,103349.0,28.6819,28.7011,28.6434,28.7011,103349.0
2022-09-21 10:05:00,29.84,29.97,29.83,29.97,138482.0,28.7011,28.8262,28.6915,28.8262,138482.0
2022-09-21 10:10:00,29.98,29.99,29.91,29.96,113575.0,28.8358,28.8454,28.7684,28.8165,113575.0
2022-09-21 10:15:00,29.96,29.96,29.88,29.89,96379.0,28.8165,28.8165,28.7396,28.7492,96379.0
2022-09-21 10:20:00,29.89,29.92,29.86,29.9,83061.0,28.7492,28.7781,28.7204,28.7588,83061.0
2022-09-21 10:25:00,29.9,29.98,29.88,29.98,268327.0,28.7588,28.8358,28.7396,28.8358,268327.0
2022-09-21 10:30:00,29.98,29.99,29.9,29.91,89818.0,28.8358,28.8454,28.7588,28.7684,89818.0
2022-09-21 10:35:00,29.91,29.97,29.91,29.95,95085.0,28.7684,28.8262,28.7684,28.8069,95085.0
2022-09-21 10:40:00,29.95,29.95,29.88,29.9,101060.0,28.8069,28.8069,28.7396,28.7588,101060.0
2022-09-21 10:45:00,29.9,29.91,29.83,29.86,66631.0,28.7588,28.7684,28.6915,28.7204,66631.0
2022-09-21 10:50:00,29.86,29.88,29.82,29.85,50733.0,28.7204,28.7396,28.6819,28.7107,50733.0
2022-09-21 10:55:00,29.85,29.87,29.81,29.82,84714.0,28.7107,28.73,28.6723,28.6819,84714.0
2022-09-21 11:00:00,29.83,29.85,29.79,29.79,71184.0,28.6915,28.7107,28.653,28.653,71184.0
2022-09-21 11:05:00,29.79,29.81,29.76,29.79,69749.0,28.653,28.6723,28.6242,28.653,69749.0
2022-09-21 11:10:00,29.78,29.81,29.78,29.81,59552.0,28.6434,28.6723,28.6434,28.6723,59552.0
2022-09-21 11:15:00,29.8,29.81,29.77,29.8,75829.0,28.6626,28.6723,28.6338,28.6626,75829.0
2022-09-21 11:20:00,29.8,29.87,29.79,29.86,124520.0,28.6626,28.73,28.653,28.7204,124520.0
2022-09-21 11:25:00,29.85,29.86,29.77,29.79,100075.0,28.7107,28.7204,28.6338,28.653,100075.0
2022-09-21 11:30:00,29.79,29.82,29.78,29.79,41563.0,28.653,28.6819,28.6434,28.653,41563.0
2022-09-21 11:35:00,29.8,29.81,29.78,29.8,75355.0,28.6626,28.6723,28.6434,28.6626,75355.0
2022-09-21 11:40:00,29.8,29.87,29.79,29.87,47946.0,28.6626,28.73,28.653,28.73,47946.0
2022-09-21 11:45:00,29.87,29.9,29.85,29.85,72964.0,28.73,28.7588,28.7107,28.7107,72964.0
2022-09-21 11:50:00,29.85,29.87,29.82,29.83,62767.0,28.7107,28.73,28.6819,28.6915,62767.0
2022-09-21 11:55:00,29.83,29.85,29.82,29.84,36634.0,28.6915,28.7107,28.6819,28.7011,36634.0
2022-09-21 12:00:00,29.85,29.89,29.84,29.87,56263.0,28.7107,28.7492,28.7011,28.73,56263.0
2022-09-21 12:05:00,29.88,29.93,29.87,29.91,62173.0,28.7396,28.7877,28.73,28.7684,62173.0
2022-09-21 12:10:00,29.91,29.96,29.9,29.95,90102.0,28.7684,28.8165,28.7588,28.8069,90102.0
2022-09-21 12:15:00,29.95,29.96,29.91,29.92,106860.0,28.8069,28.8165,28.7684,28.7781,106860.0
2022-09-21 12:20:00,29.91,29.92,29.88,29.9,184062.0,28.7684,28.7781,28.7396,28.7588,184062.0
2022-09-21 12:25:00,29.91,29.95,29.89,29.94,174454.0,28.7684,28.8069,28.7492,28.7973,174454.0
2022-09-21 12:30:00,29.93,29.95,29.89,29.94,186675.0,28.7877,28.8069,28.7492,28.7973,186675.0
2022-09-21 12:35:00,29.95,29.98,29.94,29.95,156893.0,28.8069,28.8358,28.7973,28.8069,156893.0
2022-09-21 12:40:00,29.95,29.96,29.93,29.95,115618.0,28.8069,28.8165,28.7877,28.8069,115618.0
2022-09-21 12:45:00,29.95,29.95,29.87,29.89,123119.0,28.8069,28.8069,28.73,28.7492,123119.0
2022-09-21 12:50:00,29.89,29.91,29.87,29.88,86939.0,28.7492,28.7684,28.73,28.7396,86939.0
2022-09-21 12:55:00,29.88,29.89,29.86,29.89,86425.0,28.7396,28.7492,28.7204,28.7492,86425.0
2022-09-21 13:00:00,29.88,29.94,29.88,29.94,75638.0,28.7396,28.7973,28.7396,28.7973,75638.0
2022-09-21 13:05:00,29.93,29.95,29.91,29.93,109811.0,28.7877,28.8069,28.7684,28.7877,109811.0
2022-09-21 13:10:00,29.93,29.95,29.91,29.95,70127.0,28.7877,28.8069,28.7684,28.8069,70127.0
2022-09-21 13:15:00,29.95,29.95,29.92,29.92,83598.0,28.8069,28.8069,28.7781,28.7781,83598.0
2022-09-21 13:20:00,29.93,29.94,29.91,29.93,81596.0,28.7877,28.7973,28.7684,28.7877,81596.0
2022-09-21 13:25:00,29.93,29.94,29.91,29.92,81199.0,28.7877,28.7973,28.7684,28.7781,81199.0
2022-09-21 13:30:00,29.92,29.95,29.91,29.93,74602.0,28.7781,28.8069,28.7684,28.7877,74602.0
2022-09-21 13:35:00,29.93,29.94,29.9,29.94,47091.0,28.7877,28.7973,28.7588,28.7973,47091.0
2022-09-21 13:40:00,29.94,29.96,29.93,29.96,68704.0,28.7973,28.8165,28.7877,28.8165,68704.0
2022-09-21 13:45:00,29.96,29.97,29.93,29.94,54653.0,28.8165,28.8262,28.7877,28.7973,54653.0
2022-09-21 13:50:00,29.94,29.95,29.9,29.9,83665.0,28.7973,28.8069,28.7588,28.7588,83665.0
2022-09-21 13:55:00,29.9,29.96,29.87,29.93,241018.0,28.7588,28.8165,28.73,28.7877,241018.0
2022-09-21 14:00:00,29.93,29.97,29.39,29.39,171207.0,28.7877,28.8262,28.2683,28.2683,171207.0
2022-09-21 14:05:00,29.39,29.61,29.32,29.54,132607.0,28.2683,28.4799,28.201,28.4126,132607.0
2022-09-21 14:10:00,29.54,29.57,29.37,29.38,94822.0,28.4126,28.4414,28.2491,28.2587,94822.0
2022-09-21 14:15:00,29.37,29.46,29.36,29.42,142273.0,28.2491,28.3356,28.2394,28.2971,142273.0
2022-09-21 14:20:00,29.42,29.52,29.42,29.51,82146.0,28.2971,28.3933,28.2971,28.3837,82146.0
2022-09-21 14:25:00,29.51,29.54,29.45,29.47,96242.0,28.3837,28.4126,28.326,28.3452,96242.0
2022-09-21 14:30:00,29.46,29.68,29.39,29.65,278911.0,28.3356,28.5472,28.2683,28.5184,278911.0
2022-09-21 14:35:00,29.65,29.73,29.55,29.63,255305.0,28.5184,28.5953,28.4222,28.4991,255305.0
2022-09-21 14:40:00,29.62,29.9,29.57,29.88,178033.0,28.4895,28.7588,28.4414,28.7396,178033.0
2022-09-21 14:45:00,29.89,30.0,29.7,29.75,239218.0,28.7492,28.855,28.5665,28.6146,239218.0
2022-09-21 14:50:00,29.75,29.84,29.65,29.8,147956.0,28.6146,28.7011,28.5184,28.6626,147956.0
2022-09-21 14:55:00,29.81,29.84,29.7,29.75,170612.0,28.6723,28.7011,28.5665,28.6146,170612.0
2022-09-21 15:00:00,29.76,29.8,29.66,29.69,118886.0,28.6242,28.6626,28.528,28.5568,118886.0
2022-09-21 15:05:00,29.69,29.76,29.62,29.64,139565.0,28.5568,28.6242,28.4895,28.5088,139565.0
2022-09-21 15:10:00,29.63,29.66,29.41,29.64,178773.0,28.4991,28.528,28.2875,28.5088,178773.0
2022-09-21 15:15:00,29.64,29.71,29.6,29.62,141949.0,28.5088,28.5761,28.4703,28.4895,141949.0
2022-09-21 15:20:00,29.62,29.62,29.54,29.58,75343.0,28.4895,28.4895,28.4126,28.451,75343.0
2022-09-21 15:25:00,29.59,29.59,29.38,29.39,128226.0,28.4607,28.4607,28.2587,28.2683,128226.0
2022-09-21 15:30:00,29.38,29.41,29.28,29.41,161612.0,28.2587,28.2875,28.1625,28.2875,161612.0
2022-09-21 15:35:00,29.42,29.42,29.25,29.26,168434.0,28.2971,28.2971,28.1336,28.1433,168434.0
2022-09-21 15:40:00,29.26,29.29,29.21,29.21,139119.0,28.1433,28.1721,28.0952,28.0952,139119.0
2022-09-21 15:45:00,29.21,29.24,29.15,29.19,273564.0,28.0952,28.124,28.0375,28.0759,273564.0
2022-09-21 15:50:00,29.2,29.29,29.18,29.24,353339.0,28.0855,28.1721,28.0663,28.124,353339.0
2022-09-21 15:55:00,29.23,29.24,29.13,29.15,536399.0,28.1144,28.124,28.0182,28.0375,536399.0
2022-09-22 09:30:00,28.98,29.01,28.82,28.96,357882.0,27.8739,27.9028,27.72,27.8547,357882.0
2022-09-22 09:35:00,28.96,28.96,28.8,28.82,140963.0,27.8547,27.8547,27.7008,27.72,140963.0
2022-09-22 09:40:00,28.81,28.85,28.77,28.85,153500.0,27.7104,27.7489,27.672,27.7489,153500.0
2022-09-22 09:45:00,28.85,28.88,28.77,28.83,114818.0,27.7489,27.7778,27.672,27.7297,114818.0
2022-09-22 09:50:00,28.83,28.86,28.78,28.82,159823.0,27.7297,27.7585,27.6816,27.72,159823.0
2022-09-22 09:55:00,28.82,28.83,28.74,28.75,116924.0,27.72,27.7297,27.6431,27.6527,116924.0
2022-09-22 10:00:00,28.76,28.86,28.74,28.85,206247.0,27.6623,27.7585,27.6431,27.7489,206247.0
2022-09-22 10:05:00,28.85,28.93,28.83,28.92,137505.0,27.7489,27.8259,27.7297,27.8162,137505.0
2022-09-22 10:10:00,28.92,29.04,28.86,29.04,186322.0,27.8162,27.9317,27.7585,27.9317,186322.0
2022-09-22 10:15:00,29.05,29.05,28.89,28.9,100315.0,27.9413,27.9413,27.7874,27.797,100315.0
2022-09-22 10:20:00,28.89,28.93,28.88,28.92,75428.0,27.7874,27.8259,27.7778,27.8162,75428.0
2022-09-22 10:25:00,28.91,29.0,28.89,28.98,89949.0,27.8066,27.8932,27.7874,27.8739,89949.0
2022-09-22 10:30:00,28.98,29.02,28.91,28.93,106375.0,27.8739,27.9124,27.8066,27.8259,106375.0
2022-09-22 10:35:00,28.93,28.95,28.91,28.94,83550.0,27.8259,27.8451,27.8066,27.8355,83550.0
2022-09-22 10:40:00,28.93,28.93,28.85,28.88,72797.0,27.8259,27.8259,27.7489,27.7778,72797.0
2022-09-22 10:45:00,28.88,28.91,28.81,28.83,244682.0,27.7778,27.8066,27.7104,27.7297,244682.0
2022-09-22 10:50:00,28.83,28.83,28.75,28.79,309242.0,27.7297,27.7297,27.6527,27.6912,309242.0
2022-09-22 10:55:00,28.79,28.81,28.72,28.74,190642.0,27.6912,27.7104,27.6239,27.6431,190642.0
2022-09-22 11:00:00,28.74,28.75,28.72,28.73,84203.0,27.6431,27.6527,27.6239,27.6335,84203.0
2022-09-22 11:05:00,28.74,28.84,28.73,28.82,155843.0,27.6431,27.7393,27.6335,27.72,155843.0
2022-09-22 11:10:00,28.83,28.84,28.79,28.83,114840.0,27.7297,27.7393,27.6912,27.7297,114840.0
2022-09-22 11:15:00,28.83,28.86,28.81,28.83,73034.0,27.7297,27.7585,27.7104,27.7297,73034.0
2022-09-22 11:20:00,28.83,28.83,28.79,28.81,50822.0,27.7297,27.7297,27.6912,27.7104,50822.0
2022-09-22 11:25:00,28.81,28.84,28.79,28.79,63704.0,27.7104,27.7393,27.6912,27.6912,63704.0
2022-09-22 11:30:00,28.8,28.85,28.78,28.83,115547.0,27.7008,27.7489,27.6816,27.7297,115547.0
2022-09-22 11:35:00,28.83,28.85,28.78,28.84,75205.0,27.7297,27.7489,27.6816,27.7393,75205.0
2022-09-22 11:40:00,28.83,28.84,28.78,28.8,71674.0,27.7297,27.7393,27.6816,27.7008,71674.0
2022-09-22 11:45:00,28.8,28.86,28.78,28.82,145185.0,27.7008,27.7585,27.6816,27.72,145185.0
2022-09-22 11:50:00,28.81,28.85,28.78,28.8,160540.0,27.7104,27.7489,27.6816,27.7008,160540.0
2022-09-22 11:55:00,28.8,28.82,28.71,28.75,184768.0,27.7008,27.72,27.6142,27.6527,184768.0
2022-09-22 12:00:00,28.75,28.78,28.73,28.75,175341.0,27.6527,27.6816,27.6335,27.6527,175341.0
2022-09-22 12:05:00,28.75,28.78,28.73,28.77,158539.0,27.6527,27.6816,27.6335,27.672,158539.0
2022-09-22 12:10:00,28.77,28.77,28.69,28.72,104278.0,27.672,27.672,27.595,27.6239,104278.0
2022-09-22 12:15:00,28.71,28.76,28.69,28.75,126569.0,27.6142,27.6623,27.595,27.6527,126569.0
2022-09-22 12:20:00,28.74,28.84,28.72,28.84,118859.0,27.6431,27.7393,27.6239,27.7393,118859.0
2022-09-22 12:25:00,28.85,28.85,28.77,28.79,62713.0,27.7489,27.7489,27.672,27.6912,62713.0
2022-09-22 12:30:00,28.78,28.79,28.74,28.77,68992.0,27.6816,27.6912,27.6431,27.672,68992.0
2022-09-22 12:35:00,28.76,28.82,28.75,28.8,103263.0,27.6623,27.72,27.6527,27.7008,103263.0
2022-09-22 12:40:00,28.79,28.8,28.71,28.73,430665.0,27.6912,27.7008,27.6142,27.6335,430665.0
2022-09-22 12:45:00,28.73,28.76,28.69,28.71,188031.0,27.6335,27.6623,27.595,27.6142,188031.0
2022-09-22 12:50:00,28.7,28.73,28.68,28.7,168929.0,27.6046,27.6335,27.5854,27.6046,168929.0
2022-09-22 12:55:00,28.7,28.72,28.62,28.63,219067.0,27.6046,27.6239,27.5277,27.5373,219067.0
2022-09-22 13:00:00,28.63,28.65,28.6,28.61,142882.0,27.5373,27.5565,27.5084,27.5181,142882.0
2022-09-22 13:05:00,28.61,28.64,28.57,28.58,99012.0,27.5181,27.5469,27.4796,27.4892,99012.0
2022-09-22 13:10:00,28.58,28.59,28.52,28.53,174992.0,27.4892,27.4988,27.4315,27.4411,174992.0
2022-09-22 13:15:00,28.53,28.57,28.51,28.55,101119.0,27.4411,27.4796,27.4219,27.4604,101119.0
2022-09-22 13:20:00,28.55,28.59,28.53,28.55,78360.0,27.4604,27.4988,27.4411,27.4604,78360.0
2022-09-22 13:25:00,28.55,28.58,28.53,28.58,168241.0,27.4604,27.4892,27.4411,27.4892,168241.0
2022-09-22 13:30:00,28.58,28.65,28.57,28.63,89798.0,27.4892,27.5565,27.4796,27.5373,89798.0
2022-09-22 13:35:00,28.63,28.64,28.59,28.62,117561.0,27.5373,27.5469,27.4988,27.5277,117561.0
2022-09-22 13:40:00,28.61,28.63,28.57,28.57,106576.0,27.5181,27.5373,27.4796,27.4796,106576.0
2022-09-22 13:45:00,28.57,28.6,28.55,28.59,151819.0,27.4796,27.5084,27.4604,27.4988,151819.0
2022-09-22 13:50:00,28.59,28.62,28.58,28.61,163420.0,27.4988,27.5277,27.4892,27.5181,163420.0
2022-09-22 13:55:00,28.6,28.63,28.58,28.59,126885.0,27.5084,27.5373,27.4892,27.4988,126885.0
2022-09-22 14:00:00,28.58,28.61,28.55,28.58,97679.0,27.4892,27.5181,27.4604,27.4892,97679.0
2022-09-22 14:05:00,28.58,28.64,28.57,28.63,112365.0,27.4892,27.5469,27.4796,27.5373,112365.0
2022-09-22 14:10:00,28.62,28.67,28.58,28.58,137071.0,27.5277,27.5758,27.4892,27.4892,137071.0
2022-09-22 14:15:00,28.59,28.6,28.56,28.58,155824.0,27.4988,27.5084,27.47,27.4892,155824.0
2022-09-22 14:20:00,28.58,28.58,28.52,28.53,176219.0,27.4892,27.4892,27.4315,27.4411,176219.0
2022-09-22 14:25:00,28.53,28.57,28.51,28.55,174260.0,27.4411,27.4796,27.4219,27.4604,174260.0
2022-09-22 14:30:00,28.55,28.66,28.52,28.65,355007.0,27.4604,27.5662,27.4315,27.5565,355007.0
2022-09-22 14:35:00,28.65,28.66,28.6,28.64,206816.0,27.5565,27.5662,27.5084,27.5469,206816.0
2022-09-22 14:40:00,28.64,28.65,28.58,28.62,100900.0,27.5469,27.5565,27.4892,27.5277,100900.0
2022-09-22 14:45:00,28.61,28.62,28.54,28.57,140570.0,27.5181,27.5277,27.4507,27.4796,140570.0
2022-09-22 14:50:00,28.57,28.68,28.56,28.63,139153.0,27.4796,27.5854,27.47,27.5373,139153.0
2022-09-22 14:55:00,28.63,28.68,28.61,28.64,193858.0,27.5373,27.5854,27.5181,27.5469,193858.0
2022-09-22 15:00:00,28.63,28.71,28.62,28.69,174553.0,27.5373,27.6142,27.5277,27.595,174553.0
2022-09-22 15:05:00,28.69,28.73,28.68,28.71,218602.0,27.595,27.6335,27.5854,27.6142,218602.0
2022-09-22 15:10:00,28.71,28.76,28.71,28.74,270100.0,27.6142,27.6623,27.6142,27.6431,270100.0
2022-09-22 15:15:00,28.74,28.74,28.67,28.67,190845.0,27.6431,27.6431,27.5758,27.5758,190845.0
2022-09-22 15:20:00,28.68,28.68,28.61,28.61,195728.0,27.5854,27.5854,27.5181,27.5181,195728.0
2022-09-22 15:25:00,28.61,28.66,28.59,28.65,217154.0,27.5181,27.5662,27.4988,27.5565,217154.0
2022-09-22 15:30:00,28.65,28.7,28.64,28.7,277196.0,27.5565,27.6046,27.5469,27.6046,277196.0
2022-09-22 15:35:00,28.7,28.73,28.67,28.7,189361.0,27.6046,27.6335,27.5758,27.6046,189361.0
2022-09-22 15:40:00,28.71,28.74,28.69,28.7,226685.0,27.6142,27.6431,27.595,27.6046,226685.0
2022-09-22 15:45:00,28.7,28.8,28.69,28.79,289340.0,27.6046,27.7008,27.595,27.6912,289340.0
2022-09-22 15:50:00,28.78,28.79,28.65,28.65,532246.0,27.6816,27.6912,27.5565,27.5565,532246.0
2022-09-22 15:55:00,28.65,28.67,28.55,28.56,1283126.0,27.5565,27.5758,27.4604,27.47,1283126.0
2022-09-23 09:30:00,28.64,28.64,28.24,28.32,310739.0,27.5469,27.5469,27.1622,27.2391,310739.0
2022-09-23 09:35:00,28.31,28.33,28.17,28.17,174783.0,27.2295,27.2488,27.0949,27.0949,174783.0
2022-09-23 09:40:00,28.17,28.23,28.12,28.21,213614.0,27.0949,27.1526,27.0468,27.1333,213614.0
2022-09-23 09:45:00,28.2,28.24,28.05,28.06,202683.0,27.1237,27.1622,26.9794,26.9891,202683.0
2022-09-23 09:50:00,28.07,28.12,28.03,28.05,243364.0,26.9987,27.0468,26.9602,26.9794,243364.0
2022-09-23 09:55:00,28.04,28.07,27.98,28.0,188277.0,26.9698,26.9987,26.9121,26.9313,188277.0
2022-09-23 10:00:00,28.01,28.06,27.99,28.03,203118.0,26.941,26.9891,26.9217,26.9602,203118.0
2022-09-23 10:05:00,28.02,28.11,28.01,28.06,175233.0,26.9506,27.0371,26.941,26.9891,175233.0
2022-09-23 10:10:00,28.06,28.15,28.01,28.09,720835.0,26.9891,27.0756,26.941,27.0179,720835.0
2022-09-23 10:15:00,28.1,28.13,28.0,28.05,272414.0,27.0275,27.0564,26.9313,26.9794,272414.0
2022-09-23 10:20:00,28.05,28.07,28.01,28.01,90873.0,26.9794,26.9987,26.941,26.941,90873.0
2022-09-23 10:25:00,28.01,28.05,27.96,28.05,131503.0,26.941,26.9794,26.8929,26.9794,131503.0
2022-09-23 10:30:00,28.05,28.05,27.89,27.89,157876.0,26.9794,26.9794,26.8255,26.8255,157876.0
2022-09-23 10:35:00,27.9,27.9,27.83,27.85,242063.0,26.8352,26.8352,26.7678,26.7871,242063.0
2022-09-23 10:40:00,27.85,27.91,27.82,27.83,157479.0,26.7871,26.8448,26.7582,26.7678,157479.0
2022-09-23 10:45:00,27.84,27.85,27.73,27.76,392356.0,26.7775,26.7871,26.6717,26.7005,392356.0
2022-09-23 10:50:00,27.76,27.79,27.73,27.77,205346.0,26.7005,26.7294,26.6717,26.7101,205346.0
2022-09-23 10:55:00,27.77,27.81,27.76,27.79,156581.0,26.7101,26.7486,26.7005,26.7294,156581.0
2022-09-23 11:00:00,27.78,27.84,27.74,27.83,138032.0,26.7197,26.7775,26.6813,26.7678,138032.0
2022-09-23 11:05:00,27.84,27.89,27.83,27.89,121603.0,26.7775,26.8255,26.7678,26.8255,121603.0
2022-09-23 11:10:00,27.89,27.91,27.83,27.84,87965.0,26.8255,26.8448,26.7678,26.7775,87965.0
2022-09-23 11:15:00,27.83,27.92,27.83,27.91,210870.0,26.7678,26.8544,26.7678,26.8448,210870.0
2022-09-23 11:20:00,27.91,27.97,27.89,27.95,104764.0,26.8448,26.9025,26.8255,26.8833,104764.0
2022-09-23 11:25:00,27.95,27.97,27.86,27.87,73125.0,26.8833,26.9025,26.7967,26.8063,73125.0
2022-09-23 11:30:00,27.87,27.91,27.86,27.87,144279.0,26.8063,26.8448,26.7967,26.8063,144279.0
2022-09-23 11:35:00,27.88,27.88,27.81,27.81,53297.0,26.8159,26.8159,26.7486,26.7486,53297.0
2022-09-23 11:40:00,27.81,27.81,27.73,27.73,169976.0,26.7486,26.7486,26.6717,26.6717,169976.0
2022-09-23 11:45:00,27.73,27.73,27.65,27.73,188174.0,26.6717,26.6717,26.5947,26.6717,188174.0
2022-09-23 11:50:00,27.73,27.73,27.68,27.69,185338.0,26.6717,26.6717,26.6236,26.6332,185338.0
2022-09-23 11:55:00,27.69,27.73,27.67,27.7,196779.0,26.6332,26.6717,26.6139,26.6428,196779.0
2022-09-23 12:00:00,27.7,27.7,27.62,27.67,177658.0,26.6428,26.6428,26.5658,26.6139,177658.0
2022-09-23 12:05:00,27.67,27.69,27.62,27.65,117451.0,26.6139,26.6332,26.5658,26.5947,117451.0
2022-09-23 12:10:00,27.64,27.66,27.62,27.64,134352.0,26.5851,26.6043,26.5658,26.5851,134352.0
2022-09-23 12:15:00,27.64,27.66,27.61,27.65,195380.0,26.5851,26.6043,26.5562,26.5947,195380.0
2022-09-23 12:20:00,27.64,27.69,27.63,27.65,259719.0,26.5851,26.6332,26.5755,26.5947,259719.0
2022-09-23 12:25:00,27.64,27.66,27.54,27.56,262648.0,26.5851,26.6043,26.4889,26.5081,262648.0
2022-09-23 12:30:00,27.57,27.57,27.51,27.54,174641.0,26.5178,26.5178,26.46,26.4889,174641.0
2022-09-23 12:35:00,27.54,27.55,27.51,27.54,161452.0,26.4889,26.4985,26.46,26.4889,161452.0
2022-09-23 12:40:00,27.54,27.58,27.51,27.55,134793.0,26.4889,26.5274,26.46,26.4985,134793.0
2022-09-23 12:45:00,27.55,27.63,27.54,27.63,177528.0,26.4985,26.5755,26.4889,26.5755,177528.0
2022-09-23 12:50:00,27.63,27.72,27.62,27.7,132684.0,26.5755,26.662,26.5658,26.6428,132684.0
2022-09-23 12:55:00,27.71,27.74,27.67,27.74,71472.0,26.6524,26.6813,26.6139,26.6813,71472.0
2022-09-23 13:00:00,27.74,27.81,27.7,27.78,173054.0,26.6813,26.7486,26.6428,26.7197,173054.0
2022-09-23 13:05:00,27.77,27.78,27.7,27.73,170454.0,26.7101,26.7197,26.6428,26.6717,170454.0
2022-09-23 13:10:00,27.73,27.75,27.71,27.73,87007.0,26.6717,26.6909,26.6524,26.6717,87007.0
2022-09-23 13:15:00,27.73,27.79,27.72,27.78,86662.0,26.6717,26.7294,26.662,26.7197,86662.0
2022-09-23 13:20:00,27.77,27.83,27.77,27.82,111308.0,26.7101,26.7678,26.7101,26.7582,111308.0
2022-09-23 13:25:00,27.81,27.83,27.74,27.75,286282.0,26.7486,26.7678,26.6813,26.6909,286282.0
2022-09-23 13:30:00,27.75,27.79,27.74,27.77,112035.0,26.6909,26.7294,26.6813,26.7101,112035.0
2022-09-23 13:35:00,27.77,27.8,27.73,27.73,121685.0,26.7101,26.739,26.6717,26.6717,121685.0
2022-09-23 13:40:00,27.74,27.74,27.67,27.71,213049.0,26.6813,26.6813,26.6139,26.6524,213049.0
2022-09-23 13:45:00,27.71,27.79,27.7,27.76,120072.0,26.6524,26.7294,26.6428,26.7005,120072.0
2022-09-23 13:50:00,27.75,27.76,27.69,27.73,185063.0,26.6909,26.7005,26.6332,26.6717,185063.0
2022-09-23 13:55:00,27.73,27.74,27.66,27.67,209522.0,26.6717,26.6813,26.6043,26.6139,209522.0
2022-09-23 14:00:00,27.66,27.68,27.6,27.66,275380.0,26.6043,26.6236,26.5466,26.6043,275380.0
2022-09-23 14:05:00,27.66,27.73,27.63,27.64,316000.0,26.6043,26.6717,26.5755,26.5851,316000.0
2022-09-23 14:10:00,27.64,27.66,27.56,27.6,108879.0,26.5851,26.6043,26.5081,26.5466,108879.0
2022-09-23 14:15:00,27.6,27.6,27.55,27.57,130080.0,26.5466,26.5466,26.4985,26.5178,130080.0
2022-09-23 14:20:00,27.56,27.64,27.55,27.63,109013.0,26.5081,26.5851,26.4985,26.5755,109013.0
2022-09-23 14:25:00,27.64,27.69,27.63,27.67,175338.0,26.5851,26.6332,26.5755,26.6139,175338.0
2022-09-23 14:30:00,27.67,27.67,27.58,27.62,135073.0,26.6139,26.6139,26.5274,26.5658,135073.0
2022-09-23 14:35:00,27.62,27.62,27.58,27.6,124599.0,26.5658,26.5658,26.5274,26.5466,124599.0
2022-09-23 14:40:00,27.61,27.65,27.59,27.64,186200.0,26.5562,26.5947,26.537,26.5851,186200.0
2022-09-23 14:45:00,27.63,27.63,27.58,27.6,222121.0,26.5755,26.5755,26.5274,26.5466,222121.0
2022-09-23 14:50:00,27.6,27.6,27.52,27.54,156831.0,26.5466,26.5466,26.4697,26.4889,156831.0
2022-09-23 14:55:00,27.54,27.54,27.48,27.51,192075.0,26.4889,26.4889,26.4312,26.46,192075.0
2022-09-23 15:00:00,27.5,27.61,27.49,27.59,303783.0,26.4504,26.5562,26.4408,26.537,303783.0
2022-09-23 15:05:00,27.6,27.68,27.55,27.62,359281.0,26.5466,26.6236,26.4985,26.5658,359281.0
2022-09-23 15:10:00,27.62,27.63,27.55,27.59,326166.0,26.5658,26.5755,26.4985,26.537,326166.0
2022-09-23 15:15:00,27.61,27.68,27.6,27.63,330653.0,26.5562,26.6236,26.5466,26.5755,330653.0
2022-09-23 15:20:00,27.62,27.67,27.57,27.58,287443.0,26.5658,26.6139,26.5178,26.5274,287443.0
2022-09-23 15:25:00,27.57,27.61,27.54,27.61,368763.0,26.5178,26.5562,26.4889,26.5562,368763.0
2022-09-23 15:30:00,27.6,27.66,27.59,27.64,522555.0,26.5466,26.6043,26.537,26.5851,522555.0
2022-09-23 15:35:00,27.64,27.66,27.58,27.64,490386.0,26.5851,26.6043,26.5274,26.5851,490386.0
2022-09-23 15:40:00,27.64,27.72,27.61,27.7,524360.0,26.5851,26.662,26.5562,26.6428,524360.0
2022-09-23 15:45:00,27.7,27.71,27.61,27.63,632054.0,26.6428,26.6524,26.5562,26.5755,632054.0
2022-09-23 15:50:00,27.63,27.67,27.56,27.67,1103218.0,26.5755,26.6139,26.5081,26.6139,1103218.0
2022-09-23 15:55:00,27.66,27.7,27.62,27.68,1972566.0,26.6043,26.6428,26.5658,26.6236,1972566.0
2022-09-26 09:30:00,27.61,27.73,27.49,27.73,363299.0,26.5562,26.6717,26.4408,26.6717,363299.0
2022-09-26 09:35:00,27.73,27.79,27.69,27.7,126693.0,26.6717,26.7294,26.6332,26.6428,126693.0
2022-09-26 09:40:00,27.69,27.74,27.52,27.53,204264.0,26.6332,26.6813,26.4697,26.4793,204264.0
2022-09-26 09:45:00,27.53,27.72,27.52,27.69,236616.0,26.4793,26.662,26.4697,26.6332,236616.0
2022-09-26 09:50:00,27.69,27.77,27.68,27.72,142951.0,26.6332,26.7101,26.6236,26.662,142951.0
2022-09-26 09:55:00,27.72,27.77,27.64,27.7,238395.0,26.662,26.7101,26.5851,26.6428,238395.0
2022-09-26 10:00:00,27.7,27.76,27.61,27.64,246895.0,26.6428,26.7005,26.5562,26.5851,246895.0
2022-09-26 10:05:00,27.64,27.66,27.54,27.54,171451.0,26.5851,26.6043,26.4889,26.4889,171451.0
2022-09-26 10:10:00,27.54,27.63,27.47,27.62,235487.0,26.4889,26.5755,26.4216,26.5658,235487.0
2022-09-26 10:15:00,27.61,27.72,27.6,27.71,160813.0,26.5562,26.662,26.5466,26.6524,160813.0
2022-09-26 10:20:00,27.71,27.77,27.71,27.74,93434.0,26.6524,26.7101,26.6524,26.6813,93434.0
2022-09-26 10:25:00,27.75,27.76,27.67,27.71,88213.0,26.6909,26.7005,26.6139,26.6524,88213.0
2022-09-26 10:30:00,27.71,27.72,27.63,27.64,131555.0,26.6524,26.662,26.5755,26.5851,131555.0
2022-09-26 10:35:00,27.64,27.67,27.59,27.64,101103.0,26.5851,26.6139,26.537,26.5851,101103.0
2022-09-26 10:40:00,27.65,27.67,27.6,27.65,283844.0,26.5947,26.6139,26.5466,26.5947,283844.0
2022-09-26 10:45:00,27.65,27.66,27.52,27.56,277225.0,26.5947,26.6043,26.4697,26.5081,277225.0
2022-09-26 10:50:00,27.56,27.57,27.51,27.56,216978.0,26.5081,26.5178,26.46,26.5081,216978.0
2022-09-26 10:55:00,27.56,27.64,27.54,27.6,115946.0,26.5081,26.5851,26.4889,26.5466,115946.0
2022-09-26 11:00:00,27.6,27.62,27.56,27.59,165155.0,26.5466,26.5658,26.5081,26.537,165155.0
2022-09-26 11:05:00,27.59,27.59,27.45,27.46,157421.0,26.537,26.537,26.4023,26.412,157421.0
2022-09-26 11:10:00,27.45,27.47,27.41,27.46,107019.0,26.4023,26.4216,26.3639,26.412,107019.0
2022-09-26 11:15:00,27.47,27.48,27.38,27.39,193095.0,26.4216,26.4312,26.335,26.3446,193095.0
2022-09-26 11:20:00,27.38,27.41,27.35,27.38,148174.0,26.335,26.3639,26.3062,26.335,148174.0
2022-09-26 11:25:00,27.38,27.39,27.34,27.34,103502.0,26.335,26.3446,26.2965,26.2965,103502.0
2022-09-26 11:30:00,27.35,27.4,27.33,27.39,102916.0,26.3062,26.3542,26.2869,26.3446,102916.0
2022-09-26 11:35:00,27.38,27.43,27.38,27.43,137668.0,26.335,26.3831,26.335,26.3831,137668.0
2022-09-26 11:40:00,27.43,27.5,27.4,27.41,133238.0,26.3831,26.4504,26.3542,26.3639,133238.0
2022-09-26 11:45:00,27.41,27.47,27.38,27.46,106439.0,26.3639,26.4216,26.335,26.412,106439.0
2022-09-26 11:50:00,27.45,27.51,27.43,27.51,64139.0,26.4023,26.46,26.3831,26.46,64139.0
2022-09-26 11:55:00,27.51,27.6,27.5,27.54,114191.0,26.46,26.5466,26.4504,26.4889,114191.0
2022-09-26 12:00:00,27.53,27.56,27.48,27.49,96010.0,26.4793,26.5081,26.4312,26.4408,96010.0
2022-09-26 12:05:00,27.48,27.54,27.46,27.54,91868.0,26.4312,26.4889,26.412,26.4889,91868.0
2022-09-26 12:10:00,27.54,27.56,27.51,27.54,99208.0,26.4889,26.5081,26.46,26.4889,99208.0
2022-09-26 12:15:00,27.53,27.59,27.52,27.58,125332.0,26.4793,26.537,26.4697,26.5274,125332.0
2022-09-26 12:20:00,27.57,27.57,27.49,27.49,78604.0,26.5178,26.5178,26.4408,26.4408,78604.0
2022-09-26 12:25:00,27.48,27.49,27.43,27.44,126712.0,26.4312,26.4408,26.3831,26.3927,126712.0
2022-09-26 12:30:00,27.43,27.46,27.4,27.41,70802.0,26.3831,26.412,26.3542,26.3639,70802.0
2022-09-26 12:35:00,27.41,27.46,27.4,27.44,102847.0,26.3639,26.412,26.3542,26.3927,102847.0
2022-09-26 12:40:00,27.44,27.45,27.4,27.42,94960.0,26.3927,26.4023,26.3542,26.3735,94960.0
2022-09-26 12:45:00,27.42,27.49,27.41,27.48,108304.0,26.3735,26.4408,26.3639,26.4312,108304.0
2022-09-26 12:50:00,27.47,27.48,27.44,27.46,206151.0,26.4216,26.4312,26.3927,26.412,206151.0
2022-09-26 12:55:00,27.46,27.51,27.45,27.48,98104.0,26.412,26.46,26.4023,26.4312,98104.0
2022-09-26 13:00:00,27.49,27.49,27.41,27.42,92748.0,26.4408,26.4408,26.3639,26.3735,92748.0
2022-09-26 13:05:00,27.42,27.43,27.37,27.39,107599.0,26.3735,26.3831,26.3254,26.3446,107599.0
2022-09-26 13:10:00,27.39,27.4,27.28,27.3,199425.0,26.3446,26.3542,26.2388,26.2581,199425.0
2022-09-26 13:15:00,27.3,27.35,27.29,27.3,73612.0,26.2581,26.3062,26.2484,26.2581,73612.0
2022-09-26 13:20:00,27.3,27.33,27.27,27.28,90318.0,26.2581,26.2869,26.2292,26.2388,90318.0
2022-09-26 13:25:00,27.27,27.31,27.23,27.29,145820.0,26.2292,26.2677,26.1907,26.2484,145820.0
2022-09-26 13:30:00,27.29,27.39,27.28,27.35,201332.0,26.2484,26.3446,26.2388,26.3062,201332.0
2022-09-26 13:35:00,27.36,27.38,27.34,27.36,182527.0,26.3158,26.335,26.2965,26.3158,182527.0
2022-09-26 13:40:00,27.36,27.36,27.28,27.3,207317.0,26.3158,26.3158,26.2388,26.2581,207317.0
2022-09-26 13:45:00,27.3,27.37,27.29,27.32,376299.0,26.2581,26.3254,26.2484,26.2773,376299.0
2022-09-26 13:50:00,27.32,27.36,27.3,27.34,162640.0,26.2773,26.3158,26.2581,26.2965,162640.0
2022-09-26 13:55:00,27.33,27.34,27.25,27.27,82639.0,26.2869,26.2965,26.21,26.2292,82639.0
2022-09-26 14:00:00,27.27,27.42,27.26,27.4,154705.0,26.2292,26.3735,26.2196,26.3542,154705.0
2022-09-26 14:05:00,27.4,27.43,27.37,27.39,146583.0,26.3542,26.3831,26.3254,26.3446,146583.0
2022-09-26 14:10:00,27.39,27.41,27.37,27.41,111013.0,26.3446,26.3639,26.3254,26.3639,111013.0
2022-09-26 14:15:00,27.4,27.41,27.38,27.38,139005.0,26.3542,26.3639,26.335,26.335,139005.0
2022-09-26 14:20:00,27.38,27.38,27.31,27.33,95175.0,26.335,26.335,26.2677,26.2869,95175.0
2022-09-26 14:25:00,27.33,27.34,27.27,27.28,102220.0,26.2869,26.2965,26.2292,26.2388,102220.0
2022-09-26 14:30:00,27.28,27.33,27.27,27.31,102875.0,26.2388,26.2869,26.2292,26.2677,102875.0
2022-09-26 14:35:00,27.31,27.33,27.27,27.33,102053.0,26.2677,26.2869,26.2292,26.2869,102053.0
2022-09-26 14:40:00,27.33,27.38,27.31,27.38,96590.0,26.2869,26.335,26.2677,26.335,96590.0
2022-09-26 14:45:00,27.37,27.5,27.36,27.48,134770.0,26.3254,26.4504,26.3158,26.4312,134770.0
2022-09-26 14:50:00,27.47,27.49,27.44,27.46,116688.0,26.4216,26.4408,26.3927,26.412,116688.0
2022-09-26 14:55:00,27.46,27.47,27.42,27.42,126434.0,26.412,26.4216,26.3735,26.3735,126434.0
2022-09-26 15:00:00,27.42,27.48,27.42,27.45,129138.0,26.3735,26.4312,26.3735,26.4023,129138.0
2022-09-26 15:05:00,27.45,27.49,27.43,27.49,120424.0,26.4023,26.4408,26.3831,26.4408,120424.0
2022-09-26 15:10:00,27.5,27.5,27.44,27.46,176377.0,26.4504,26.4504,26.3927,26.412,176377.0
2022-09-26 15:15:00,27.46,27.49,27.4,27.46,185417.0,26.412,26.4408,26.3542,26.412,185417.0
2022-09-26 15:20:00,27.45,27.48,27.41,27.42,146800.0,26.4023,26.4312,26.3639,26.3735,146800.0
2022-09-26 15:25:00,27.42,27.45,27.39,27.45,239143.0,26.3735,26.4023,26.3446,26.4023,239143.0
2022-09-26 15:30:00,27.44,27.49,27.41,27.46,190385.0,26.3927,26.4408,26.3639,26.412,190385.0
2022-09-26 15:35:00,27.46,27.53,27.45,27.49,322306.0,26.412,26.4793,26.4023,26.4408,322306.0
2022-09-26 15:40:00,27.48,27.54,27.44,27.5,384185.0,26.4312,26.4889,26.3927,26.4504,384185.0
2022-09-26 15:45:00,27.5,27.55,27.47,27.54,385998.0,26.4504,26.4985,26.4216,26.4889,385998.0
2022-09-26 15:50:00,27.54,27.63,27.47,27.56,601509.0,26.4889,26.5755,26.4216,26.5081,601509.0
2022-09-26 15:55:00,27.56,27.57,27.43,27.44,1163690.0,26.5081,26.5178,26.3831,26.3927,1163690.0
2022-09-27 09:30:00,27.45,27.69,27.36,27.65,442624.0,26.4023,26.6332,26.3158,26.5947,442624.0
2022-09-27 09:35:00,27.66,27.75,27.59,27.6,316876.0,26.6043,26.6909,26.537,26.5466,316876.0
2022-09-27 09:40:00,27.6,27.63,27.45,27.49,254019.0,26.5466,26.5755,26.4023,26.4408,254019.0
2022-09-27 09:45:00,27.49,27.5,27.39,27.46,240132.0,26.4408,26.4504,26.3446,26.412,240132.0
2022-09-27 09:50:00,27.46,27.52,27.42,27.51,104442.0,26.412,26.4697,26.3735,26.46,104442.0
2022-09-27 09:55:00,27.51,27.51,27.37,27.43,127966.0,26.46,26.46,26.3254,26.3831,127966.0
2022-09-27 10:00:00,27.44,27.45,27.22,27.32,194083.0,26.3927,26.4023,26.1811,26.2773,194083.0
2022-09-27 10:05:00,27.32,27.35,27.22,27.26,137480.0,26.2773,26.3062,26.1811,26.2196,137480.0
2022-09-27 10:10:00,27.26,27.31,27.24,27.27,150166.0,26.2196,26.2677,26.2004,26.2292,150166.0
2022-09-27 10:15:00,27.26,27.26,27.21,27.24,93721.0,26.2196,26.2196,26.1715,26.2004,93721.0
2022-09-27 10:20:00,27.25,27.36,27.22,27.35,118304.0,26.21,26.3158,26.1811,26.3062,118304.0
2022-09-27 10:25:00,27.35,27.41,27.32,27.33,113329.0,26.3062,26.3639,26.2773,26.2869,113329.0
2022-09-27 10:30:00,27.33,27.45,27.33,27.43,98845.0,26.2869,26.4023,26.2869,26.3831,98845.0
2022-09-27 10:35:00,27.42,27.51,27.42,27.46,103414.0,26.3735,26.46,26.3735,26.412,103414.0
2022-09-27 10:40:00,27.46,27.53,27.44,27.52,122164.0,26.412,26.4793,26.3927,26.4697,122164.0
2022-09-27 10:45:00,27.52,27.56,27.48,27.55,92342.0,26.4697,26.5081,26.4312,26.4985,92342.0
2022-09-27 10:50:00,27.54,27.55,27.5,27.52,70523.0,26.4889,26.4985,26.4504,26.4697,70523.0
2022-09-27 10:55:00,27.52,27.59,27.52,27.53,99733.0,26.4697,26.537,26.4697,26.4793,99733.0
2022-09-27 11:00:00,27.53,27.56,27.47,27.48,90726.0,26.4793,26.5081,26.4216,26.4312,90726.0
2022-09-27 11:05:00,27.48,27.53,27.46,27.52,121469.0,26.4312,26.4793,26.412,26.4697,121469.0
2022-09-27 11:10:00,27.52,27.53,27.44,27.46,72530.0,26.4697,26.4793,26.3927,26.412,72530.0
2022-09-27 11:15:00,27.46,27.46,27.42,27.43,88309.0,26.412,26.412,26.3735,26.3831,88309.0
2022-09-27 11:20:00,27.43,27.44,27.32,27.33,104244.0,26.3831,26.3927,26.2773,26.2869,104244.0
2022-09-27 11:25:00,27.34,27.35,27.23,27.25,147575.0,26.2965,26.3062,26.1907,26.21,147575.0
2022-09-27 11:30:00,27.25,27.29,27.23,27.27,139367.0,26.21,26.2484,26.1907,26.2292,139367.0
2022-09-27 11:35:00,27.28,27.28,27.23,27.24,144430.0,26.2388,26.2388,26.1907,26.2004,144430.0
2022-09-27 11:40:00,27.25,27.27,27.19,27.2,117078.0,26.21,26.2292,26.1523,26.1619,117078.0
2022-09-27 11:45:00,27.2,27.22,27.18,27.2,80671.0,26.1619,26.1811,26.1426,26.1619,80671.0
2022-09-27 11:50:00,27.2,27.22,27.12,27.13,208528.0,26.1619,26.1811,26.0849,26.0946,208528.0
2022-09-27 11:55:00,27.14,27.14,27.09,27.11,142464.0,26.1042,26.1042,26.0561,26.0753,142464.0
2022-09-27 12:00:00,27.11,27.16,27.07,27.14,119505.0,26.0753,26.1234,26.0368,26.1042,119505.0
2022-09-27 12:05:00,27.14,27.15,27.08,27.09,107606.0,26.1042,26.1138,26.0465,26.0561,107606.0
2022-09-27 12:10:00,27.09,27.09,26.94,26.99,254945.0,26.0561,26.0561,25.9118,25.9599,254945.0
2022-09-27 12:15:00,26.99,27.0,26.91,26.91,92303.0,25.9599,25.9695,25.8829,25.8829,92303.0
2022-09-27 12:20:00,26.92,26.98,26.9,26.92,109730.0,25.8926,25.9503,25.8733,25.8926,109730.0
2022-09-27 12:25:00,26.92,27.0,26.9,26.96,145374.0,25.8926,25.9695,25.8733,25.931,145374.0
2022-09-27 12:30:00,26.96,27.02,26.95,27.02,100285.0,25.931,25.9887,25.9214,25.9887,100285.0
2022-09-27 12:35:00,27.02,27.04,26.95,26.97,155803.0,25.9887,26.008,25.9214,25.9407,155803.0
2022-09-27 12:40:00,26.97,26.99,26.93,26.93,131404.0,25.9407,25.9599,25.9022,25.9022,131404.0
2022-09-27 12:45:00,26.94,26.99,26.91,26.98,99618.0,25.9118,25.9599,25.8829,25.9503,99618.0
2022-09-27 12:50:00,26.98,27.03,26.91,27.02,93828.0,25.9503,25.9984,25.8829,25.9887,93828.0
2022-09-27 12:55:00,27.02,27.03,26.99,27.0,57354.0,25.9887,25.9984,25.9599,25.9695,57354.0
2022-09-27 13:00:00,27.0,27.0,26.92,26.94,182192.0,25.9695,25.9695,25.8926,25.9118,182192.0
2022-09-27 13:05:00,26.94,26.99,26.92,26.96,123463.0,25.9118,25.9599,25.8926,25.931,123463.0
2022-09-27 13:10:00,26.96,26.97,26.92,26.96,79401.0,25.931,25.9407,25.8926,25.931,79401.0
2022-09-27 13:15:00,26.96,27.02,26.95,27.0,100088.0,25.931,25.9887,25.9214,25.9695,100088.0
2022-09-27 13:20:00,27.0,27.07,26.99,27.05,114400.0,25.9695,26.0368,25.9599,26.0176,114400.0
2022-09-27 13:25:00,27.05,27.07,27.0,27.03,93918.0,26.0176,26.0368,25.9695,25.9984,93918.0
2022-09-27 13:30:00,27.03,27.08,27.01,27.05,159140.0,25.9984,26.0465,25.9791,26.0176,159140.0
2022-09-27 13:35:00,27.05,27.06,27.0,27.02,77619.0,26.0176,26.0272,25.9695,25.9887,77619.0
2022-09-27 13:40:00,27.02,27.02,26.93,26.93,200758.0,25.9887,25.9887,25.9022,25.9022,200758.0
2022-09-27 13:45:00,26.94,27.01,26.91,26.93,908981.0,25.9118,25.9791,25.8829,25.9022,908981.0
2022-09-27 13:50:00,26.93,26.98,26.9,26.96,94848.0,25.9022,25.9503,25.8733,25.931,94848.0
2022-09-27 13:55:00,26.96,27.05,26.94,27.04,128778.0,25.931,26.0176,25.9118,26.008,128778.0
2022-09-27 14:00:00,27.03,27.15,27.03,27.14,154856.0,25.9984,26.1138,25.9984,26.1042,154856.0
2022-09-27 14:05:00,27.14,27.15,27.08,27.09,92847.0,26.1042,26.1138,26.0465,26.0561,92847.0
2022-09-27 14:10:00,27.09,27.09,27.02,27.03,128874.0,26.0561,26.0561,25.9887,25.9984,128874.0
2022-09-27 14:15:00,27.04,27.04,26.98,27.03,137481.0,26.008,26.008,25.9503,25.9984,137481.0
2022-09-27 14:20:00,27.03,27.07,27.01,27.07,198012.0,25.9984,26.0368,25.9791,26.0368,198012.0
2022-09-27 14:25:00,27.08,27.11,27.06,27.1,161640.0,26.0465,26.0753,26.0272,26.0657,161640.0
2022-09-27 14:30:00,27.1,27.11,27.06,27.11,102049.0,26.0657,26.0753,26.0272,26.0753,102049.0
2022-09-27 14:35:00,27.11,27.23,27.09,27.21,136309.0,26.0753,26.1907,26.0561,26.1715,136309.0
2022-09-27 14:40:00,27.21,27.26,27.19,27.19,150613.0,26.1715,26.2196,26.1523,26.1523,150613.0
2022-09-27 14:45:00,27.2,27.2,27.08,27.13,925122.0,26.1619,26.1619,26.0465,26.0946,925122.0
2022-09-27 14:50:00,27.13,27.18,27.09,27.12,390751.0,26.0946,26.1426,26.0561,26.0849,390751.0
2022-09-27 14:55:00,27.13,27.23,27.12,27.23,193768.0,26.0946,26.1907,26.0849,26.1907,193768.0
2022-09-27 15:00:00,27.23,27.23,27.14,27.19,197855.0,26.1907,26.1907,26.1042,26.1523,197855.0
2022-09-27 15:05:00,27.2,27.22,27.15,27.21,193769.0,26.1619,26.1811,26.1138,26.1715,193769.0
2022-09-27 15:10:00,27.21,27.22,27.16,27.18,148288.0,26.1715,26.1811,26.1234,26.1426,148288.0
2022-09-27 15:15:00,27.19,27.23,27.12,27.23,240108.0,26.1523,26.1907,26.0849,26.1907,240108.0
2022-09-27 15:20:00,27.23,27.24,27.17,27.18,208822.0,26.1907,26.2004,26.133,26.1426,208822.0
2022-09-27 15:25:00,27.19,27.22,27.13,27.21,290906.0,26.1523,26.1811,26.0946,26.1715,290906.0
2022-09-27 15:30:00,27.21,27.23,27.13,27.17,224957.0,26.1715,26.1907,26.0946,26.133,224957.0
2022-09-27 15:35:00,27.16,27.18,27.1,27.12,329770.0,26.1234,26.1426,26.0657,26.0849,329770.0
2022-09-27 15:40:00,27.13,27.24,27.11,27.23,255153.0,26.0946,26.2004,26.0753,26.1907,255153.0
2022-09-27 15:45:00,27.23,27.24,27.17,27.23,385980.0,26.1907,26.2004,26.133,26.1907,385980.0
2022-09-27 15:50:00,27.23,27.29,27.21,27.24,668850.0,26.1907,26.2484,26.1715,26.2004,668850.0
2022-09-27 15:55:00,27.23,27.25,27.19,27.23,821974.0,26.1907,26.21,26.1523,26.1907,821974.0
2022-09-28 09:30:00,26.96,27.07,26.88,26.92,465277.0,25.931,26.0368,25.8541,25.8926,465277.0
2022-09-28 09:35:00,26.93,26.97,26.85,26.93,290567.0,25.9022,25.9407,25.8252,25.9022,290567.0
2022-09-28 09:40:00,26.93,27.13,26.89,27.13,375914.0,25.9022,26.0946,25.8637,26.0946,375914.0
2022-09-28 09:45:00,27.12,27.23,27.03,27.14,446993.0,26.0849,26.1907,25.9984,26.1042,446993.0
2022-09-28 09:50:00,27.13,27.19,27.1,27.1,196163.0,26.0946,26.1523,26.0657,26.0657,196163.0
2022-09-28 09:55:00,27.1,27.17,27.07,27.14,132563.0,26.0657,26.133,26.0368,26.1042,132563.0
2022-09-28 10:00:00,27.14,27.3,27.12,27.18,210813.0,26.1042,26.2581,26.0849,26.1426,210813.0
2022-09-28 10:05:00,27.18,27.22,27.03,27.04,178010.0,26.1426,26.1811,25.9984,26.008,178010.0
2022-09-28 10:10:00,27.04,27.11,27.01,27.08,131206.0,26.008,26.0753,25.9791,26.0465,131206.0
2022-09-28 10:15:00,27.08,27.08,27.02,27.04,145618.0,26.0465,26.0465,25.9887,26.008,145618.0
2022-09-28 10:20:00,27.03,27.18,27.03,27.16,134402.0,25.9984,26.1426,25.9984,26.1234,134402.0
2022-09-28 10:25:00,27.16,27.19,27.09,27.19,233157.0,26.1234,26.1523,26.0561,26.1523,233157.0
2022-09-28 10:30:00,27.2,27.2,27.13,27.19,167017.0,26.1619,26.1619,26.0946,26.1523,167017.0
2022-09-28 10:35:00,27.2,27.29,27.17,27.23,180986.0,26.1619,26.2484,26.133,26.1907,180986.0
2022-09-28 10:40:00,27.23,27.41,27.23,27.39,154365.0,26.1907,26.3639,26.1907,26.3446,154365.0
2022-09-28 10:45:00,27.39,27.47,27.39,27.45,168330.0,26.3446,26.4216,26.3446,26.4023,168330.0
2022-09-28 10:50:00,27.44,27.47,27.37,27.44,253739.0,26.3927,26.4216,26.3254,26.3927,253739.0
2022-09-28 10:55:00,27.44,27.44,27.32,27.33,142973.0,26.3927,26.3927,26.2773,26.2869,142973.0
2022-09-28 11:00:00,27.33,27.36,27.27,27.33,149042.0,26.2869,26.3158,26.2292,26.2869,149042.0
2022-09-28 11:05:00,27.34,27.38,27.3,27.33,111536.0,26.2965,26.335,26.2581,26.2869,111536.0
2022-09-28 11:10:00,27.33,27.43,27.32,27.41,136842.0,26.2869,26.3831,26.2773,26.3639,136842.0
2022-09-28 11:15:00,27.41,27.44,27.37,27.39,128624.0,26.3639,26.3927,26.3254,26.3446,128624.0
2022-09-28 11:20:00,27.39,27.47,27.38,27.45,179153.0,26.3446,26.4216,26.335,26.4023,179153.0
2022-09-28 11:25:00,27.45,27.5,27.4,27.42,172945.0,26.4023,26.4504,26.3542,26.3735,172945.0
2022-09-28 11:30:00,27.42,27.43,27.37,27.4,189183.0,26.3735,26.3831,26.3254,26.3542,189183.0
2022-09-28 11:35:00,27.39,27.46,27.39,27.42,171574.0,26.3446,26.412,26.3446,26.3735,171574.0
2022-09-28 11:40:00,27.43,27.44,27.37,27.43,107252.0,26.3831,26.3927,26.3254,26.3831,107252.0
2022-09-28 11:45:00,27.43,27.53,27.42,27.5,141895.0,26.3831,26.4793,26.3735,26.4504,141895.0
2022-09-28 11:50:00,27.5,27.51,27.46,27.49,126873.0,26.4504,26.46,26.412,26.4408,126873.0
2022-09-28 11:55:00,27.49,27.52,27.47,27.49,92116.0,26.4408,26.4697,26.4216,26.4408,92116.0
2022-09-28 12:00:00,27.49,27.6,27.48,27.56,230444.0,26.4408,26.5466,26.4312,26.5081,230444.0
2022-09-28 12:05:00,27.56,27.57,27.52,27.52,148670.0,26.5081,26.5178,26.4697,26.4697,148670.0
2022-09-28 12:10:00,27.53,27.58,27.52,27.55,211012.0,26.4793,26.5274,26.4697,26.4985,211012.0
2022-09-28 12:15:00,27.55,27.62,27.54,27.61,119331.0,26.4985,26.5658,26.4889,26.5562,119331.0
2022-09-28 12:20:00,27.61,27.63,27.59,27.6,238537.0,26.5562,26.5755,26.537,26.5466,238537.0
2022-09-28 12:25:00,27.6,27.61,27.55,27.57,113370.0,26.5466,26.5562,26.4985,26.5178,113370.0
2022-09-28 12:30:00,27.57,27.58,27.5,27.54,122385.0,26.5178,26.5274,26.4504,26.4889,122385.0
2022-09-28 12:35:00,27.54,27.55,27.47,27.49,60976.0,26.4889,26.4985,26.4216,26.4408,60976.0
2022-09-28 12:40:00,27.49,27.59,27.48,27.59,138929.0,26.4408,26.537,26.4312,26.537,138929.0
2022-09-28 12:45:00,27.59,27.61,27.56,27.59,133270.0,26.537,26.5562,26.5081,26.537,133270.0
2022-09-28 12:50:00,27.59,27.59,27.55,27.58,98873.0,26.537,26.537,26.4985,26.5274,98873.0
2022-09-28 12:55:00,27.57,27.6,27.57,27.59,81887.0,26.5178,26.5466,26.5178,26.537,81887.0
2022-09-28 13:00:00,27.59,27.6,27.54,27.59,190040.0,26.537,26.5466,26.4889,26.537,190040.0
2022-09-28 13:05:00,27.59,27.65,27.58,27.64,173116.0,26.537,26.5947,26.5274,26.5851,173116.0
2022-09-28 13:10:00,27.64,27.65,27.56,27.57,153325.0,26.5851,26.5947,26.5081,26.5178,153325.0
2022-09-28 13:15:00,27.58,27.6,27.53,27.56,213207.0,26.5274,26.5466,26.4793,26.5081,213207.0
2022-09-28 13:20:00,27.55,27.57,27.53,27.55,143355.0,26.4985,26.5178,26.4793,26.4985,143355.0
2022-09-28 13:25:00,27.55,27.55,27.46,27.49,190549.0,26.4985,26.4985,26.412,26.4408,190549.0
2022-09-28 13:30:00,27.49,27.55,27.47,27.54,76264.0,26.4408,26.4985,26.4216,26.4889,76264.0
2022-09-28 13:35:00,27.53,27.56,27.52,27.55,125584.0,26.4793,26.5081,26.4697,26.4985,125584.0
2022-09-28 13:40:00,27.55,27.58,27.53,27.54,115312.0,26.4985,26.5274,26.4793,26.4889,115312.0
2022-09-28 13:45:00,27.54,27.55,27.48,27.5,137095.0,26.4889,26.4985,26.4312,26.4504,137095.0
2022-09-28 13:50:00,27.5,27.5,27.46,27.48,130284.0,26.4504,26.4504,26.412,26.4312,130284.0
2022-09-28 13:55:00,27.49,27.53,27.48,27.52,111481.0,26.4408,26.4793,26.4312,26.4697,111481.0
2022-09-28 14:00:00,27.52,27.56,27.51,27.55,150424.0,26.4697,26.5081,26.46,26.4985,150424.0
2022-09-28 14:05:00,27.55,27.59,27.54,27.59,121343.0,26.4985,26.537,26.4889,26.537,121343.0
2022-09-28 14:10:00,27.59,27.59,27.52,27.54,139189.0,26.537,26.537,26.4697,26.4889,139189.0
2022-09-28 14:15:00,27.54,27.56,27.51,27.52,166174.0,26.4889,26.5081,26.46,26.4697,166174.0
2022-09-28 14:20:00,27.52,27.53,27.48,27.49,113620.0,26.4697,26.4793,26.4312,26.4408,113620.0
2022-09-28 14:25:00,27.49,27.51,27.46,27.5,147502.0,26.4408,26.46,26.412,26.4504,147502.0
2022-09-28 14:30:00,27.5,27.57,27.49,27.56,108890.0,26.4504,26.5178,26.4408,26.5081,108890.0
2022-09-28 14:35:00,27.56,27.61,27.55,27.6,81817.0,26.5081,26.5562,26.4985,26.5466,81817.0
2022-09-28 14:40:00,27.6,27.6,27.53,27.57,95169.0,26.5466,26.5466,26.4793,26.5178,95169.0
2022-09-28 14:45:00,27.57,27.59,27.54,27.59,91531.0,26.5178,26.537,26.4889,26.537,91531.0
2022-09-28 14:50:00,27.59,27.63,27.58,27.61,89782.0,26.537,26.5755,26.5274,26.5562,89782.0
2022-09-28 14:55:00,27.62,27.62,27.58,27.59,87868.0,26.5658,26.5658,26.5274,26.537,87868.0
2022-09-28 15:00:00,27.59,27.63,27.57,27.62,132364.0,26.537,26.5755,26.5178,26.5658,132364.0
2022-09-28 15:05:00,27.63,27.68,27.6,27.64,178301.0,26.5755,26.6236,26.5466,26.5851,178301.0
2022-09-28 15:10:00,27.64,27.66,27.62,27.64,134679.0,26.5851,26.6043,26.5658,26.5851,134679.0
2022-09-28 15:15:00,27.64,27.66,27.61,27.64,121622.0,26.5851,26.6043,26.5562,26.5851,121622.0
2022-09-28 15:20:00,27.64,27.68,27.61,27.65,195484.0,26.5851,26.6236,26.5562,26.5947,195484.0
2022-09-28 15:25:00,27.65,27.68,27.64,27.66,253053.0,26.5947,26.6236,26.5851,26.6043,253053.0
2022-09-28 15:30:00,27.66,27.75,27.65,27.75,288519.0,26.6043,26.6909,26.5947,26.6909,288519.0
2022-09-28 15:35:00,27.75,27.75,27.68,27.69,321417.0,26.6909,26.6909,26.6236,26.6332,321417.0
2022-09-28 15:40:00,27.7,27.75,27.69,27.73,263648.0,26.6428,26.6909,26.6332,26.6717,263648.0
2022-09-28 15:45:00,27.74,27.77,27.72,27.74,321325.0,26.6813,26.7101,26.662,26.6813,321325.0
2022-09-28 15:50:00,27.73,27.75,27.69,27.71,563934.0,26.6717,26.6909,26.6332,26.6524,563934.0
2022-09-28 15:55:00,27.7,27.72,27.6,27.63,858414.0,26.6428,26.662,26.5466,26.5755,858414.0
2022-09-29 09:30:00,27.36,27.4,27.17,27.25,232834.0,26.3158,26.3542,26.133,26.21,232834.0
2022-09-29 09:35:00,27.25,27.35,27.23,27.29,103173.0,26.21,26.3062,26.1907,26.2484,103173.0
2022-09-29 09:40:00,27.29,27.3,27.12,27.13,108606.0,26.2484,26.2581,26.0849,26.0946,108606.0
2022-09-29 09:45:00,27.13,27.13,27.04,27.04,272681.0,26.0946,26.0946,26.008,26.008,272681.0
2022-09-29 09:50:00,27.04,27.11,27.04,27.1,237786.0,26.008,26.0753,26.008,26.0657,237786.0
2022-09-29 09:55:00,27.1,27.12,27.03,27.05,204204.0,26.0657,26.0849,25.9984,26.0176,204204.0
2022-09-29 10:00:00,27.06,27.07,26.94,26.96,162055.0,26.0272,26.0368,25.9118,25.931,162055.0
2022-09-29 10:05:00,26.96,27.01,26.95,26.98,227226.0,25.931,25.9791,25.9214,25.9503,227226.0
2022-09-29 10:10:00,26.98,26.99,26.88,26.89,93983.0,25.9503,25.9599,25.8541,25.8637,93983.0
2022-09-29 10:15:00,26.89,26.91,26.86,26.86,157707.0,25.8637,25.8829,25.8349,25.8349,157707.0
2022-09-29 10:20:00,26.86,26.99,26.86,26.94,154241.0,25.8349,25.9599,25.8349,25.9118,154241.0
2022-09-29 10:25:00,26.95,27.01,26.93,27.01,52615.0,25.9214,25.9791,25.9022,25.9791,52615.0
2022-09-29 10:30:00,27.01,27.01,26.88,26.91,80191.0,25.9791,25.9791,25.8541,25.8829,80191.0
2022-09-29 10:35:00,26.9,26.93,26.86,26.92,117593.0,25.8733,25.9022,25.8349,25.8926,117593.0
2022-09-29 10:40:00,26.91,27.01,26.91,26.98,61674.0,25.8829,25.9791,25.8829,25.9503,61674.0
2022-09-29 10:45:00,26.98,27.01,26.94,26.95,166673.0,25.9503,25.9791,25.9118,25.9214,166673.0
2022-09-29 10:50:00,26.95,27.03,26.94,27.0,102026.0,25.9214,25.9984,25.9118,25.9695,102026.0
2022-09-29 10:55:00,27.01,27.04,26.98,27.01,60706.0,25.9791,26.008,25.9503,25.9791,60706.0
2022-09-29 11:00:00,27.01,27.06,27.0,27.03,121885.0,25.9791,26.0272,25.9695,25.9984,121885.0
2022-09-29 11:05:00,27.03,27.17,27.0,27.17,84166.0,25.9984,26.133,25.9695,26.133,84166.0
2022-09-29 11:10:00,27.17,27.19,27.07,27.09,82102.0,26.133,26.1523,26.0368,26.0561,82102.0
2022-09-29 11:15:00,27.09,27.1,27.04,27.07,64572.0,26.0561,26.0657,26.008,26.0368,64572.0
2022-09-29 11:20:00,27.08,27.08,27.02,27.04,73512.0,26.0465,26.0465,25.9887,26.008,73512.0
2022-09-29 11:25:00,27.04,27.12,27.03,27.1,120229.0,26.008,26.0849,25.9984,26.0657,120229.0
2022-09-29 11:30:00,27.11,27.12,27.07,27.1,74712.0,26.0753,26.0849,26.0368,26.0657,74712.0
2022-09-29 11:35:00,27.1,27.12,27.06,27.1,43047.0,26.0657,26.0849,26.0272,26.0657,43047.0
2022-09-29 11:40:00,27.1,27.13,27.06,27.1,99669.0,26.0657,26.0946,26.0272,26.0657,99669.0
2022-09-29 11:45:00,27.1,27.14,27.09,27.14,50291.0,26.0657,26.1042,26.0561,26.1042,50291.0
2022-09-29 11:50:00,27.14,27.2,27.11,27.19,54057.0,26.1042,26.1619,26.0753,26.1523,54057.0
2022-09-29 11:55:00,27.19,27.2,27.12,27.13,91474.0,26.1523,26.1619,26.0849,26.0946,91474.0
2022-09-29 12:00:00,27.13,27.15,27.11,27.13,75033.0,26.0946,26.1138,26.0753,26.0946,75033.0
2022-09-29 12:05:00,27.13,27.16,27.11,27.14,131909.0,26.0946,26.1234,26.0753,26.1042,131909.0
2022-09-29 12:10:00,27.14,27.14,27.09,27.1,48628.0,26.1042,26.1042,26.0561,26.0657,48628.0
2022-09-29 12:15:00,27.1,27.12,27.03,27.05,45628.0,26.0657,26.0849,25.9984,26.0176,45628.0
2022-09-29 12:20:00,27.05,27.07,27.02,27.05,63870.0,26.0176,26.0368,25.9887,26.0176,63870.0
2022-09-29 12:25:00,27.05,27.06,27.03,27.06,55186.0,26.0176,26.0272,25.9984,26.0272,55186.0
2022-09-29 12:30:00,27.05,27.1,27.04,27.1,63653.0,26.0176,26.0657,26.008,26.0657,63653.0
2022-09-29 12:35:00,27.11,27.11,27.05,27.09,61028.0,26.0753,26.0753,26.0176,26.0561,61028.0
2022-09-29 12:40:00,27.1,27.1,27.06,27.1,41704.0,26.0657,26.0657,26.0272,26.0657,41704.0
2022-09-29 12:45:00,27.1,27.1,27.03,27.05,62614.0,26.0657,26.0657,25.9984,26.0176,62614.0
2022-09-29 12:50:00,27.05,27.07,27.01,27.06,89814.0,26.0176,26.0368,25.9791,26.0272,89814.0
2022-09-29 12:55:00,27.07,27.07,27.0,27.03,122052.0,26.0368,26.0368,25.9695,25.9984,122052.0
2022-09-29 13:00:00,27.02,27.02,26.96,26.99,96919.0,25.9887,25.9887,25.931,25.9599,96919.0
2022-09-29 13:05:00,26.99,27.0,26.95,26.97,156398.0,25.9599,25.9695,25.9214,25.9407,156398.0
2022-09-29 13:10:00,26.98,27.0,26.96,26.97,212657.0,25.9503,25.9695,25.931,25.9407,212657.0
2022-09-29 13:15:00,26.97,26.99,26.96,26.96,176331.0,25.9407,25.9599,25.931,25.931,176331.0
2022-09-29 13:20:00,26.96,26.96,26.92,26.93,150123.0,25.931,25.931,25.8926,25.9022,150123.0
2022-09-29 13:25:00,26.93,26.96,26.91,26.92,158646.0,25.9022,25.931,25.8829,25.8926,158646.0
2022-09-29 13:30:00,26.92,26.95,26.9,26.94,220938.0,25.8926,25.9214,25.8733,25.9118,220938.0
2022-09-29 13:35:00,26.94,26.95,26.91,26.92,110520.0,25.9118,25.9214,25.8829,25.8926,110520.0
2022-09-29 13:40:00,26.92,26.92,26.82,26.84,561196.0,25.8926,25.8926,25.7964,25.8156,561196.0
2022-09-29 13:45:00,26.84,26.85,26.81,26.82,187955.0,25.8156,25.8252,25.7868,25.7964,187955.0
2022-09-29 13:50:00,26.83,26.84,26.78,26.83,407597.0,25.806,25.8156,25.7579,25.806,407597.0
2022-09-29 13:55:00,26.82,26.86,26.82,26.83,193988.0,25.7964,25.8349,25.7964,25.806,193988.0
2022-09-29 14:00:00,26.83,26.86,26.79,26.86,167207.0,25.806,25.8349,25.7675,25.8349,167207.0
2022-09-29 14:05:00,26.85,26.92,26.85,26.92,90699.0,25.8252,25.8926,25.8252,25.8926,90699.0
2022-09-29 14:10:00,26.92,26.92,26.89,26.89,88083.0,25.8926,25.8926,25.8637,25.8637,88083.0
2022-09-29 14:15:00,26.9,26.9,26.84,26.86,57813.0,25.8733,25.8733,25.8156,25.8349,57813.0
2022-09-29 14:20:00,26.86,26.89,26.85,26.89,54540.0,25.8349,25.8637,25.8252,25.8637,54540.0
2022-09-29 14:25:00,26.89,26.96,26.88,26.94,141259.0,25.8637,25.931,25.8541,25.9118,141259.0
2022-09-29 14:30:00,26.94,26.98,26.92,26.93,114809.0,25.9118,25.9503,25.8926,25.9022,114809.0
2022-09-29 14:35:00,26.92,26.99,26.92,26.98,108129.0,25.8926,25.9599,25.8926,25.9503,108129.0
2022-09-29 14:40:00,26.98,26.99,26.94,26.94,91486.0,25.9503,25.9599,25.9118,25.9118,91486.0
2022-09-29 14:45:00,26.94,26.98,26.94,26.95,94462.0,25.9118,25.9503,25.9118,25.9214,94462.0
2022-09-29 14:50:00,26.95,26.95,26.89,26.9,91415.0,25.9214,25.9214,25.8637,25.8733,91415.0
2022-09-29 14:55:00,26.91,26.93,26.88,26.89,60436.0,25.8829,25.9022,25.8541,25.8637,60436.0
2022-09-29 15:00:00,26.89,26.97,26.88,26.96,119204.0,25.8637,25.9407,25.8541,25.931,119204.0
2022-09-29 15:05:00,26.96,26.98,26.94,26.96,277934.0,25.931,25.9503,25.9118,25.931,277934.0
2022-09-29 15:10:00,26.96,27.05,26.94,27.05,239391.0,25.931,26.0176,25.9118,26.0176,239391.0
2022-09-29 15:15:00,27.05,27.07,27.01,27.03,151143.0,26.0176,26.0368,25.9791,25.9984,151143.0
2022-09-29 15:20:00,27.04,27.07,27.0,27.05,248693.0,26.008,26.0368,25.9695,26.0176,248693.0
2022-09-29 15:25:00,27.05,27.1,27.03,27.09,137643.0,26.0176,26.0657,25.9984,26.0561,137643.0
2022-09-29 15:30:00,27.09,27.2,27.07,27.18,287993.0,26.0561,26.1619,26.0368,26.1426,287993.0
2022-09-29 15:35:00,27.18,27.26,27.14,27.21,260300.0,26.1426,26.2196,26.1042,26.1715,260300.0
2022-09-29 15:40:00,27.21,27.23,27.15,27.19,214979.0,26.1715,26.1907,26.1138,26.1523,214979.0
2022-09-29 15:45:00,27.19,27.22,27.15,27.19,319373.0,26.1523,26.1811,26.1138,26.1523,319373.0
2022-09-29 15:50:00,27.2,27.24,27.16,27.17,500562.0,26.1619,26.2004,26.1234,26.133,500562.0
2022-09-29 15:55:00,27.17,27.21,27.13,27.19,1185022.0,26.133,26.1715,26.0946,26.1523,1185022.0
2022-09-30 09:30:00,27.16,27.18,26.77,26.81,491197.0,26.1234,26.1426,25.7483,25.7868,491197.0
2022-09-30 09:35:00,26.81,26.88,26.71,26.79,247420.0,25.7868,25.8541,25.6906,25.7675,247420.0
2022-09-30 09:40:00,26.8,27.0,26.78,26.97,238925.0,25.7771,25.9695,25.7579,25.9407,238925.0
2022-09-30 09:45:00,26.96,27.02,26.83,26.94,227259.0,25.931,25.9887,25.806,25.9118,227259.0
2022-09-30 09:50:00,26.94,27.19,26.92,27.19,92713.0,25.9118,26.1523,25.8926,26.1523,92713.0
2022-09-30 09:55:00,27.19,27.26,27.17,27.23,98369.0,26.1523,26.2196,26.133,26.1907,98369.0
2022-09-30 10:00:00,27.23,27.25,27.15,27.18,179226.0,26.1907,26.21,26.1138,26.1426,179226.0
2022-09-30 10:05:00,27.18,27.23,27.15,27.21,74631.0,26.1426,26.1907,26.1138,26.1715,74631.0
2022-09-30 10:10:00,27.2,27.25,27.1,27.14,149180.0,26.1619,26.21,26.0657,26.1042,149180.0
2022-09-30 10:15:00,27.14,27.18,27.08,27.17,95023.0,26.1042,26.1426,26.0465,26.133,95023.0
2022-09-30 10:20:00,27.17,27.18,27.11,27.13,85560.0,26.133,26.1426,26.0753,26.0946,85560.0
2022-09-30 10:25:00,27.13,27.19,27.07,27.11,112799.0,26.0946,26.1523,26.0368,26.0753,112799.0
2022-09-30 10:30:00,27.11,27.21,27.09,27.18,131393.0,26.0753,26.1715,26.0561,26.1426,131393.0
2022-09-30 10:35:00,27.18,27.21,27.13,27.19,177014.0,26.1426,26.1715,26.0946,26.1523,177014.0
2022-09-30 10:40:00,27.18,27.2,27.15,27.18,83499.0,26.1426,26.1619,26.1138,26.1426,83499.0
2022-09-30 10:45:00,27.18,27.18,27.06,27.13,153431.0,26.1426,26.1426,26.0272,26.0946,153431.0
2022-09-30 10:50:00,27.13,27.17,27.09,27.13,116033.0,26.0946,26.133,26.0561,26.0946,116033.0
2022-09-30 10:55:00,27.13,27.15,27.05,27.05,196032.0,26.0946,26.1138,26.0176,26.0176,196032.0
2022-09-30 11:00:00,27.06,27.1,27.02,27.1,193662.0,26.0272,26.0657,25.9887,26.0657,193662.0
2022-09-30 11:05:00,27.1,27.15,27.07,27.14,163051.0,26.0657,26.1138,26.0368,26.1042,163051.0
2022-09-30 11:10:00,27.14,27.14,27.09,27.11,99004.0,26.1042,26.1042,26.0561,26.0753,99004.0
2022-09-30 11:15:00,27.11,27.11,27.08,27.08,88664.0,26.0753,26.0753,26.0465,26.0465,88664.0
2022-09-30 11:20:00,27.08,27.12,27.07,27.09,82085.0,26.0465,26.0849,26.0368,26.0561,82085.0
2022-09-30 11:25:00,27.08,27.11,27.03,27.07,186163.0,26.0465,26.0753,25.9984,26.0368,186163.0
2022-09-30 11:30:00,27.07,27.1,27.05,27.06,123839.0,26.0368,26.0657,26.0176,26.0272,123839.0
2022-09-30 11:35:00,27.06,27.07,26.97,27.0,301290.0,26.0272,26.0368,25.9407,25.9695,301290.0
2022-09-30 11:40:00,27.0,27.0,26.9,26.92,152066.0,25.9695,25.9695,25.8733,25.8926,152066.0
2022-09-30 11:45:00,26.91,26.96,26.9,26.92,240654.0,25.8829,25.931,25.8733,25.8926,240654.0
2022-09-30 11:50:00,26.91,26.93,26.88,26.91,143838.0,25.8829,25.9022,25.8541,25.8829,143838.0
2022-09-30 11:55:00,26.91,26.93,26.89,26.93,72528.0,25.8829,25.9022,25.8637,25.9022,72528.0
2022-09-30 12:00:00,26.92,26.92,26.84,26.86,105633.0,25.8926,25.8926,25.8156,25.8349,105633.0
2022-09-30 12:05:00,26.86,26.88,26.8,26.8,74300.0,25.8349,25.8541,25.7771,25.7771,74300.0
2022-09-30 12:10:00,26.8,26.84,26.79,26.84,88960.0,25.7771,25.8156,25.7675,25.8156,88960.0
2022-09-30 12:15:00,26.83,26.85,26.8,26.82,77708.0,25.806,25.8252,25.7771,25.7964,77708.0
2022-09-30 12:20:00,26.81,26.84,26.75,26.82,96087.0,25.7868,25.8156,25.7291,25.7964,96087.0
2022-09-30 12:25:00,26.81,26.84,26.81,26.83,53837.0,25.7868,25.8156,25.7868,25.806,53837.0
2022-09-30 12:30:00,26.83,26.88,26.82,26.86,70663.0,25.806,25.8541,25.7964,25.8349,70663.0
2022-09-30 12:35:00,26.86,26.88,26.83,26.88,100511.0,25.8349,25.8541,25.806,25.8541,100511.0
2022-09-30 12:40:00,26.88,26.89,26.84,26.86,102967.0,25.8541,25.8637,25.8156,25.8349,102967.0
2022-09-30 12:45:00,26.86,26.88,26.83,26.84,69113.0,25.8349,25.8541,25.806,25.8156,69113.0
2022-09-30 12:50:00,26.84,26.86,26.82,26.84,73851.0,25.8156,25.8349,25.7964,25.8156,73851.0
2022-09-30 12:55:00,26.84,26.85,26.82,26.84,64445.0,25.8156,25.8252,25.7964,25.8156,64445.0
2022-09-30 13:00:00,26.83,26.83,26.78,26.79,113158.0,25.806,25.806,25.7579,25.7675,113158.0
2022-09-30 13:05:00,26.79,26.84,26.78,26.83,95485.0,25.7675,25.8156,25.7579,25.806,95485.0
2022-09-30 13:10:00,26.83,26.91,26.82,26.83,245600.0,25.806,25.8829,25.7964,25.806,245600.0
2022-09-30 13:15:00,26.82,26.83,26.79,26.82,77387.0,25.7964,25.806,25.7675,25.7964,77387.0
2022-09-30 13:20:00,26.82,26.85,26.81,26.84,58325.0,25.7964,25.8252,25.7868,25.8156,58325.0
2022-09-30 13:25:00,26.85,26.86,26.81,26.84,72423.0,25.8252,25.8349,25.7868,25.8156,72423.0
2022-09-30 13:30:00,26.84,26.86,26.81,26.81,99810.0,25.8156,25.8349,25.7868,25.7868,99810.0
2022-09-30 13:35:00,26.81,26.82,26.75,26.76,114544.0,25.7868,25.7964,25.7291,25.7387,114544.0
2022-09-30 13:40:00,26.76,26.77,26.73,26.74,61380.0,25.7387,25.7483,25.7098,25.7194,61380.0
2022-09-30 13:45:00,26.73,26.74,26.71,26.72,69371.0,25.7098,25.7194,25.6906,25.7002,69371.0
2022-09-30 13:50:00,26.73,26.78,26.71,26.77,101522.0,25.7098,25.7579,25.6906,25.7483,101522.0
2022-09-30 13:55:00,26.78,26.8,26.77,26.78,40411.0,25.7579,25.7771,25.7483,25.7579,40411.0
2022-09-30 14:00:00,26.78,26.8,26.75,26.78,65765.0,25.7579,25.7771,25.7291,25.7579,65765.0
2022-09-30 14:05:00,26.78,26.81,26.76,26.79,75283.0,25.7579,25.7868,25.7387,25.7675,75283.0
2022-09-30 14:10:00,26.79,26.81,26.77,26.78,81635.0,25.7675,25.7868,25.7483,25.7579,81635.0
2022-09-30 14:15:00,26.77,26.82,26.77,26.78,117036.0,25.7483,25.7964,25.7483,25.7579,117036.0
2022-09-30 14:20:00,26.77,26.79,26.75,26.77,52543.0,25.7483,25.7675,25.7291,25.7483,52543.0
2022-09-30 14:25:00,26.77,26.77,26.72,26.74,94691.0,25.7483,25.7483,25.7002,25.7194,94691.0
2022-09-30 14:30:00,26.75,26.78,26.73,26.78,109123.0,25.7291,25.7579,25.7098,25.7579,109123.0
2022-09-30 14:35:00,26.78,26.78,26.75,26.78,104939.0,25.7579,25.7579,25.7291,25.7579,104939.0
2022-09-30 14:40:00,26.78,26.78,26.72,26.74,109459.0,25.7579,25.7579,25.7002,25.7194,109459.0
2022-09-30 14:45:00,26.74,26.74,26.66,26.68,151695.0,25.7194,25.7194,25.6425,25.6617,151695.0
2022-09-30 14:50:00,26.69,26.72,26.67,26.71,103719.0,25.6713,25.7002,25.6521,25.6906,103719.0
2022-09-30 14:55:00,26.71,26.71,26.65,26.66,112649.0,25.6906,25.6906,25.6329,25.6425,112649.0
2022-09-30 15:00:00,26.65,26.75,26.64,26.71,139453.0,25.6329,25.7291,25.6233,25.6906,139453.0
2022-09-30 15:05:00,26.71,26.76,26.69,26.69,144892.0,25.6906,25.7387,25.6713,25.6713,144892.0
2022-09-30 15:10:00,26.7,26.73,26.66,26.67,133841.0,25.681,25.7098,25.6425,25.6521,133841.0
2022-09-30 15:15:00,26.67,26.7,26.63,26.66,167742.0,25.6521,25.681,25.6136,25.6425,167742.0
2022-09-30 15:20:00,26.67,26.67,26.62,26.64,151007.0,25.6521,25.6521,25.604,25.6233,151007.0
2022-09-30 15:25:00,26.64,26.7,26.61,26.7,215009.0,25.6233,25.681,25.5944,25.681,215009.0
2022-09-30 15:30:00,26.7,26.76,26.66,26.68,178715.0,25.681,25.7387,25.6425,25.6617,178715.0
2022-09-30 15:35:00,26.68,26.72,26.67,26.71,339388.0,25.6617,25.7002,25.6521,25.6906,339388.0
2022-09-30 15:40:00,26.71,26.77,26.69,26.75,294949.0,25.6906,25.7483,25.6713,25.7291,294949.0
2022-09-30 15:45:00,26.75,26.78,26.72,26.76,302793.0,25.7291,25.7579,25.7002,25.7387,302793.0
2022-09-30 15:50:00,26.75,26.76,26.66,26.67,1120582.0,25.7291,25.7387,25.6425,25.6521,1120582.0
2022-09-30 15:55:00,26.67,26.67,26.61,26.65,2115853.0,25.6521,25.6521,25.5944,25.6329,2115853.0
2022-10-03 09:30:00,26.99,27.12,26.96,27.01,312988.0,25.9599,26.0849,25.931,25.9791,312988.0
2022-10-03 09:35:00,27.01,27.07,26.91,27.05,132906.0,25.9791,26.0368,25.8829,26.0176,132906.0
2022-10-03 09:40:00,27.05,27.11,26.98,27.06,197626.0,26.0176,26.0753,25.9503,26.0272,197626.0
2022-10-03 09:45:00,27.06,27.19,27.06,27.16,183820.0,26.0272,26.1523,26.0272,26.1234,183820.0
2022-10-03 09:50:00,27.17,27.17,27.04,27.13,110326.0,26.133,26.133,26.008,26.0946,110326.0
2022-10-03 09:55:00,27.13,27.14,26.97,27.01,85219.0,26.0946,26.1042,25.9407,25.9791,85219.0
2022-10-03 10:00:00,27.02,27.26,27.01,27.23,211494.0,25.9887,26.2196,25.9791,26.1907,211494.0
2022-10-03 10:05:00,27.23,27.34,27.23,27.29,208708.0,26.1907,26.2965,26.1907,26.2484,208708.0
2022-10-03 10:10:00,27.29,27.31,27.24,27.29,108926.0,26.2484,26.2677,26.2004,26.2484,108926.0
2022-10-03 10:15:00,27.29,27.33,27.24,27.31,201207.0,26.2484,26.2869,26.2004,26.2677,201207.0
2022-10-03 10:20:00,27.31,27.36,27.29,27.35,104280.0,26.2677,26.3158,26.2484,26.3062,104280.0
2022-10-03 10:25:00,27.35,27.37,27.31,27.32,111226.0,26.3062,26.3254,26.2677,26.2773,111226.0
2022-10-03 10:30:00,27.32,27.33,27.28,27.31,141575.0,26.2773,26.2869,26.2388,26.2677,141575.0
2022-10-03 10:35:00,27.32,27.36,27.31,27.31,112182.0,26.2773,26.3158,26.2677,26.2677,112182.0
2022-10-03 10:40:00,27.32,27.32,27.26,27.3,74824.0,26.2773,26.2773,26.2196,26.2581,74824.0
2022-10-03 10:45:00,27.31,27.42,27.31,27.42,136782.0,26.2677,26.3735,26.2677,26.3735,136782.0
2022-10-03 10:50:00,27.42,27.42,27.35,27.36,107047.0,26.3735,26.3735,26.3062,26.3158,107047.0
2022-10-03 10:55:00,27.35,27.36,27.31,27.33,119869.0,26.3062,26.3158,26.2677,26.2869,119869.0
2022-10-03 11:00:00,27.33,27.36,27.29,27.35,81429.0,26.2869,26.3158,26.2484,26.3062,81429.0
2022-10-03 11:05:00,27.34,27.44,27.33,27.42,106802.0,26.2965,26.3927,26.2869,26.3735,106802.0
2022-10-03 11:10:00,27.42,27.45,27.4,27.43,100578.0,26.3735,26.4023,26.3542,26.3831,100578.0
2022-10-03 11:15:00,27.44,27.46,27.42,27.43,76491.0,26.3927,26.412,26.3735,26.3831,76491.0
2022-10-03 11:20:00,27.44,27.44,27.38,27.4,79148.0,26.3927,26.3927,26.335,26.3542,79148.0
2022-10-03 11:25:00,27.4,27.46,27.38,27.46,97803.0,26.3542,26.412,26.335,26.412,97803.0
2022-10-03 11:30:00,27.46,27.49,27.41,27.42,143675.0,26.412,26.4408,26.3639,26.3735,143675.0
2022-10-03 11:35:00,27.43,27.43,27.36,27.39,92150.0,26.3831,26.3831,26.3158,26.3446,92150.0
2022-10-03 11:40:00,27.39,27.4,27.34,27.36,154630.0,26.3446,26.3542,26.2965,26.3158,154630.0
2022-10-03 11:45:00,27.36,27.39,27.32,27.39,116112.0,26.3158,26.3446,26.2773,26.3446,116112.0
2022-10-03 11:50:00,27.39,27.41,27.34,27.35,78782.0,26.3446,26.3639,26.2965,26.3062,78782.0
2022-10-03 11:55:00,27.34,27.36,27.31,27.36,102288.0,26.2965,26.3158,26.2677,26.3158,102288.0
2022-10-03 12:00:00,27.36,27.38,27.35,27.37,60045.0,26.3158,26.335,26.3062,26.3254,60045.0
2022-10-03 12:05:00,27.37,27.41,27.35,27.4,81091.0,26.3254,26.3639,26.3062,26.3542,81091.0
2022-10-03 12:10:00,27.41,27.42,27.37,27.41,76476.0,26.3639,26.3735,26.3254,26.3639,76476.0
2022-10-03 12:15:00,27.4,27.42,27.36,27.38,86894.0,26.3542,26.3735,26.3158,26.335,86894.0
2022-10-03 12:20:00,27.38,27.39,27.34,27.39,47926.0,26.335,26.3446,26.2965,26.3446,47926.0
2022-10-03 12:25:00,27.39,27.39,27.29,27.3,71625.0,26.3446,26.3446,26.2484,26.2581,71625.0
2022-10-03 12:30:00,27.3,27.33,27.27,27.32,78153.0,26.2581,26.2869,26.2292,26.2773,78153.0
2022-10-03 12:35:00,27.32,27.33,27.26,27.28,127243.0,26.2773,26.2869,26.2196,26.2388,127243.0
2022-10-03 12:40:00,27.29,27.32,27.27,27.3,82949.0,26.2484,26.2773,26.2292,26.2581,82949.0
2022-10-03 12:45:00,27.3,27.32,27.28,27.3,73359.0,26.2581,26.2773,26.2388,26.2581,73359.0
2022-10-03 12:50:00,27.31,27.32,27.28,27.3,52008.0,26.2677,26.2773,26.2388,26.2581,52008.0
2022-10-03 12:55:00,27.3,27.33,27.28,27.33,56622.0,26.2581,26.2869,26.2388,26.2869,56622.0
2022-10-03 13:00:00,27.33,27.35,27.3,27.32,75576.0,26.2869,26.3062,26.2581,26.2773,75576.0
2022-10-03 13:05:00,27.31,27.35,27.29,27.34,92820.0,26.2677,26.3062,26.2484,26.2965,92820.0
2022-10-03 13:10:00,27.34,27.34,27.28,27.29,166679.0,26.2965,26.2965,26.2388,26.2484,166679.0
2022-10-03 13:15:00,27.29,27.33,27.27,27.31,89421.0,26.2484,26.2869,26.2292,26.2677,89421.0
2022-10-03 13:20:00,27.31,27.4,27.3,27.38,112190.0,26.2677,26.3542,26.2581,26.335,112190.0
2022-10-03 13:25:00,27.38,27.39,27.3,27.31,91644.0,26.335,26.3446,26.2581,26.2677,91644.0
2022-10-03 13:30:00,27.32,27.39,27.31,27.39,106480.0,26.2773,26.3446,26.2677,26.3446,106480.0
2022-10-03 13:35:00,27.39,27.42,27.37,27.39,78110.0,26.3446,26.3735,26.3254,26.3446,78110.0
2022-10-03 13:40:00,27.39,27.43,27.39,27.42,98521.0,26.3446,26.3831,26.3446,26.3735,98521.0
2022-10-03 13:45:00,27.42,27.45,27.41,27.44,107058.0,26.3735,26.4023,26.3639,26.3927,107058.0
2022-10-03 13:50:00,27.43,27.44,27.39,27.39,200437.0,26.3831,26.3927,26.3446,26.3446,200437.0
2022-10-03 13:55:00,27.39,27.42,27.38,27.42,70138.0,26.3446,26.3735,26.335,26.3735,70138.0
2022-10-03 14:00:00,27.42,27.45,27.41,27.43,116902.0,26.3735,26.4023,26.3639,26.3831,116902.0
2022-10-03 14:05:00,27.43,27.45,27.4,27.43,115669.0,26.3831,26.4023,26.3542,26.3831,115669.0
2022-10-03 14:10:00,27.43,27.44,27.41,27.44,109646.0,26.3831,26.3927,26.3639,26.3927,109646.0
2022-10-03 14:15:00,27.44,27.44,27.39,27.42,85176.0,26.3927,26.3927,26.3446,26.3735,85176.0
2022-10-03 14:20:00,27.42,27.48,27.4,27.46,110232.0,26.3735,26.4312,26.3542,26.412,110232.0
2022-10-03 14:25:00,27.46,27.55,27.46,27.55,164727.0,26.412,26.4985,26.412,26.4985,164727.0
2022-10-03 14:30:00,27.55,27.57,27.52,27.55,115898.0,26.4985,26.5178,26.4697,26.4985,115898.0
2022-10-03 14:35:00,27.55,27.57,27.53,27.57,100081.0,26.4985,26.5178,26.4793,26.5178,100081.0
2022-10-03 14:40:00,27.56,27.59,27.56,27.58,128657.0,26.5081,26.537,26.5081,26.5274,128657.0
2022-10-03 14:45:00,27.57,27.58,27.54,27.55,246499.0,26.5178,26.5274,26.4889,26.4985,246499.0
2022-10-03 14:50:00,27.55,27.6,27.55,27.59,84028.0,26.4985,26.5466,26.4985,26.537,84028.0
2022-10-03 14:55:00,27.59,27.63,27.57,27.58,108759.0,26.537,26.5755,26.5178,26.5274,108759.0
2022-10-03 15:00:00,27.58,27.59,27.55,27.56,83252.0,26.5274,26.537,26.4985,26.5081,83252.0
2022-10-03 15:05:00,27.56,27.6,27.55,27.58,131552.0,26.5081,26.5466,26.4985,26.5274,131552.0
2022-10-03 15:10:00,27.59,27.59,27.53,27.56,195979.0,26.537,26.537,26.4793,26.5081,195979.0
2022-10-03 15:15:00,27.55,27.56,27.49,27.54,166519.0,26.4985,26.5081,26.4408,26.4889,166519.0
2022-10-03 15:20:00,27.54,27.57,27.53,27.55,149677.0,26.4889,26.5178,26.4793,26.4985,149677.0
2022-10-03 15:25:00,27.55,27.58,27.5,27.51,248194.0,26.4985,26.5274,26.4504,26.46,248194.0
2022-10-03 15:30:00,27.5,27.52,27.48,27.5,186284.0,26.4504,26.4697,26.4312,26.4504,186284.0
2022-10-03 15:35:00,27.5,27.54,27.47,27.5,292415.0,26.4504,26.4889,26.4216,26.4504,292415.0
2022-10-03 15:40:00,27.5,27.51,27.45,27.47,269837.0,26.4504,26.46,26.4023,26.4216,269837.0
2022-10-03 15:45:00,27.47,27.48,27.44,27.46,226140.0,26.4216,26.4312,26.3927,26.412,226140.0
2022-10-03 15:50:00,27.46,27.46,27.39,27.43,570949.0,26.412,26.412,26.3446,26.3831,570949.0
2022-10-03 15:55:00,27.43,27.44,27.38,27.41,731273.0,26.3831,26.3927,26.335,26.3639,731273.0
2022-10-04 09:30:00,27.78,27.95,27.78,27.91,355156.0,26.7197,26.8833,26.7197,26.8448,355156.0
2022-10-04 09:35:00,27.91,28.0,27.9,27.99,152684.0,26.8448,26.9313,26.8352,26.9217,152684.0
2022-10-04 09:40:00,28.0,28.08,27.97,28.06,220837.0,26.9313,27.0083,26.9025,26.9891,220837.0
2022-10-04 09:45:00,28.07,28.1,28.04,28.04,261682.0,26.9987,27.0275,26.9698,26.9698,261682.0
2022-10-04 09:50:00,28.04,28.1,28.01,28.1,157758.0,26.9698,27.0275,26.941,27.0275,157758.0
2022-10-04 09:55:00,28.09,28.12,28.02,28.12,188521.0,27.0179,27.0468,26.9506,27.0468,188521.0
2022-10-04 10:00:00,28.12,28.2,28.12,28.18,180573.0,27.0468,27.1237,27.0468,27.1045,180573.0
2022-10-04 10:05:00,28.18,28.18,28.06,28.08,178997.0,27.1045,27.1045,26.9891,27.0083,178997.0
2022-10-04 10:10:00,28.07,28.09,28.03,28.09,100692.0,26.9987,27.0179,26.9602,27.0179,100692.0
2022-10-04 10:15:00,28.09,28.14,28.08,28.13,79785.0,27.0179,27.066,27.0083,27.0564,79785.0
2022-10-04 10:20:00,28.12,28.13,28.06,28.06,86596.0,27.0468,27.0564,26.9891,26.9891,86596.0
2022-10-04 10:25:00,28.06,28.11,28.05,28.07,111962.0,26.9891,27.0371,26.9794,26.9987,111962.0
2022-10-04 10:30:00,28.07,28.17,28.07,28.17,83658.0,26.9987,27.0949,26.9987,27.0949,83658.0
2022-10-04 10:35:00,28.17,28.17,28.09,28.09,103636.0,27.0949,27.0949,27.0179,27.0179,103636.0
2022-10-04 10:40:00,28.09,28.1,27.98,27.99,140549.0,27.0179,27.0275,26.9121,26.9217,140549.0
2022-10-04 10:45:00,27.99,28.01,27.97,27.99,125472.0,26.9217,26.941,26.9025,26.9217,125472.0
2022-10-04 10:50:00,27.99,27.99,27.92,27.95,86342.0,26.9217,26.9217,26.8544,26.8833,86342.0
2022-10-04 10:55:00,27.95,28.02,27.95,28.01,100898.0,26.8833,26.9506,26.8833,26.941,100898.0
2022-10-04 11:00:00,28.01,28.05,28.0,28.02,91063.0,26.941,26.9794,26.9313,26.9506,91063.0
2022-10-04 11:05:00,28.02,28.05,28.0,28.01,127229.0,26.9506,26.9794,26.9313,26.941,127229.0
2022-10-04 11:10:00,28.0,28.03,27.98,27.99,98240.0,26.9313,26.9602,26.9121,26.9217,98240.0
2022-10-04 11:15:00,27.99,28.04,27.98,28.04,134913.0,26.9217,26.9698,26.9121,26.9698,134913.0
2022-10-04 11:20:00,28.04,28.06,28.02,28.03,56471.0,26.9698,26.9891,26.9506,26.9602,56471.0
2022-10-04 11:25:00,28.03,28.03,27.97,27.97,247400.0,26.9602,26.9602,26.9025,26.9025,247400.0
2022-10-04 11:30:00,27.97,28.0,27.93,27.97,198410.0,26.9025,26.9313,26.864,26.9025,198410.0
2022-10-04 11:35:00,27.97,28.03,27.97,28.0,124210.0,26.9025,26.9602,26.9025,26.9313,124210.0
2022-10-04 11:40:00,28.0,28.01,27.97,28.0,126600.0,26.9313,26.941,26.9025,26.9313,126600.0
2022-10-04 11:45:00,28.01,28.02,28.0,28.01,77082.0,26.941,26.9506,26.9313,26.941,77082.0
2022-10-04 11:50:00,28.01,28.03,27.99,28.0,84637.0,26.941,26.9602,26.9217,26.9313,84637.0
2022-10-04 11:55:00,28.0,28.01,27.98,28.01,81552.0,26.9313,26.941,26.9121,26.941,81552.0
2022-10-04 12:00:00,28.01,28.01,27.97,27.99,52177.0,26.941,26.941,26.9025,26.9217,52177.0
2022-10-04 12:05:00,27.99,27.99,27.96,27.98,54476.0,26.9217,26.9217,26.8929,26.9121,54476.0
2022-10-04 12:10:00,27.98,28.01,27.96,28.0,78112.0,26.9121,26.941,26.8929,26.9313,78112.0
2022-10-04 12:15:00,28.0,28.01,27.96,27.99,104720.0,26.9313,26.941,26.8929,26.9217,104720.0
2022-10-04 12:20:00,28.0,28.01,27.98,28.0,60049.0,26.9313,26.941,26.9121,26.9313,60049.0
2022-10-04 12:25:00,28.0,28.01,27.96,27.96,87878.0,26.9313,26.941,26.8929,26.8929,87878.0
2022-10-04 12:30:00,27.97,27.99,27.96,27.99,99143.0,26.9025,26.9217,26.8929,26.9217,99143.0
2022-10-04 12:35:00,27.98,27.98,27.95,27.96,100126.0,26.9121,26.9121,26.8833,26.8929,100126.0
2022-10-04 12:40:00,27.96,27.97,27.91,27.92,62198.0,26.8929,26.9025,26.8448,26.8544,62198.0
2022-10-04 12:45:00,27.93,27.95,27.89,27.95,104712.0,26.864,26.8833,26.8255,26.8833,104712.0
2022-10-04 12:50:00,27.95,27.97,27.93,27.96,57006.0,26.8833,26.9025,26.864,26.8929,57006.0
2022-10-04 12:55:00,27.95,27.99,27.94,27.98,67935.0,26.8833,26.9217,26.8736,26.9121,67935.0
2022-10-04 13:00:00,27.98,27.99,27.95,27.97,98382.0,26.9121,26.9217,26.8833,26.9025,98382.0
2022-10-04 13:05:00,27.98,27.99,27.95,27.96,79474.0,26.9121,26.9217,26.8833,26.8929,79474.0
2022-10-04 13:10:00,27.96,27.97,27.94,27.94,46953.0,26.8929,26.9025,26.8736,26.8736,46953.0
2022-10-04 13:15:00,27.94,27.94,27.84,27.85,111564.0,26.8736,26.8736,26.7775,26.7871,111564.0
2022-10-04 13:20:00,27.85,27.88,27.83,27.87,84057.0,26.7871,26.8159,26.7678,26.8063,84057.0
2022-10-04 13:25:00,27.87,27.96,27.87,27.94,100813.0,26.8063,26.8929,26.8063,26.8736,100813.0
2022-10-04 13:30:00,27.94,27.97,27.91,27.92,77439.0,26.8736,26.9025,26.8448,26.8544,77439.0
2022-10-04 13:35:00,27.92,27.95,27.91,27.95,101061.0,26.8544,26.8833,26.8448,26.8833,101061.0
2022-10-04 13:40:00,27.95,27.97,27.92,27.93,174753.0,26.8833,26.9025,26.8544,26.864,174753.0
2022-10-04 13:45:00,27.93,27.96,27.91,27.94,137146.0,26.864,26.8929,26.8448,26.8736,137146.0
2022-10-04 13:50:00,27.95,28.0,27.94,27.97,121414.0,26.8833,26.9313,26.8736,26.9025,121414.0
2022-10-04 13:55:00,27.98,28.01,27.96,27.96,85024.0,26.9121,26.941,26.8929,26.8929,85024.0
2022-10-04 14:00:00,27.97,28.0,27.95,28.0,152053.0,26.9025,26.9313,26.8833,26.9313,152053.0
2022-10-04 14:05:00,28.0,28.02,27.97,27.99,93385.0,26.9313,26.9506,26.9025,26.9217,93385.0
2022-10-04 14:10:00,27.99,28.0,27.94,27.95,140601.0,26.9217,26.9313,26.8736,26.8833,140601.0
2022-10-04 14:15:00,27.94,28.03,27.93,27.99,198897.0,26.8736,26.9602,26.864,26.9217,198897.0
2022-10-04 14:20:00,27.99,28.04,27.99,28.04,112546.0,26.9217,26.9698,26.9217,26.9698,112546.0
2022-10-04 14:25:00,28.04,28.05,27.97,27.98,114607.0,26.9698,26.9794,26.9025,26.9121,114607.0
2022-10-04 14:30:00,27.98,28.02,27.97,28.01,116053.0,26.9121,26.9506,26.9025,26.941,116053.0
2022-10-04 14:35:00,28.0,28.0,27.95,27.98,154063.0,26.9313,26.9313,26.8833,26.9121,154063.0
2022-10-04 14:40:00,27.98,28.0,27.97,28.0,73362.0,26.9121,26.9313,26.9025,26.9313,73362.0
2022-10-04 14:45:00,27.99,28.05,27.98,28.05,129870.0,26.9217,26.9794,26.9121,26.9794,129870.0
2022-10-04 14:50:00,28.05,28.12,28.05,28.11,148852.0,26.9794,27.0468,26.9794,27.0371,148852.0
2022-10-04 14:55:00,28.11,28.13,28.1,28.11,174141.0,27.0371,27.0564,27.0275,27.0371,174141.0
2022-10-04 15:00:00,28.11,28.12,28.09,28.12,127689.0,27.0371,27.0468,27.0179,27.0468,127689.0
2022-10-04 15:05:00,28.12,28.12,28.07,28.09,177525.0,27.0468,27.0468,26.9987,27.0179,177525.0
2022-10-04 15:10:00,28.08,28.09,28.02,28.07,217665.0,27.0083,27.0179,26.9506,26.9987,217665.0
2022-10-04 15:15:00,28.06,28.1,28.05,28.07,140861.0,26.9891,27.0275,26.9794,26.9987,140861.0
2022-10-04 15:20:00,28.07,28.08,28.04,28.08,193975.0,26.9987,27.0083,26.9698,27.0083,193975.0
2022-10-04 15:25:00,28.08,28.11,28.06,28.08,231550.0,27.0083,27.0371,26.9891,27.0083,231550.0
2022-10-04 15:30:00,28.08,28.09,28.03,28.04,209480.0,27.0083,27.0179,26.9602,26.9698,209480.0
2022-10-04 15:35:00,28.04,28.1,28.02,28.06,244734.0,26.9698,27.0275,26.9506,26.9891,244734.0
2022-10-04 15:40:00,28.06,28.1,28.03,28.07,209158.0,26.9891,27.0275,26.9602,26.9987,209158.0
2022-10-04 15:45:00,28.07,28.09,28.05,28.07,281337.0,26.9987,27.0179,26.9794,26.9987,281337.0
2022-10-04 15:50:00,28.07,28.14,28.06,28.12,551741.0,26.9987,27.066,26.9891,27.0468,551741.0
2022-10-04 15:55:00,28.12,28.14,28.07,28.11,906016.0,27.0468,27.066,26.9987,27.0371,906016.0
2022-10-05 09:30:00,27.77,27.93,27.71,27.86,313635.0,26.7101,26.864,26.6524,26.7967,313635.0
2022-10-05 09:35:00,27.86,27.9,27.8,27.8,280907.0,26.7967,26.8352,26.739,26.739,280907.0
2022-10-05 09:40:00,27.79,27.86,27.75,27.8,206849.0,26.7294,26.7967,26.6909,26.739,206849.0
2022-10-05 09:45:00,27.8,27.91,27.78,27.85,130077.0,26.739,26.8448,26.7197,26.7871,130077.0
2022-10-05 09:50:00,27.83,27.86,27.79,27.85,114501.0,26.7678,26.7967,26.7294,26.7871,114501.0
2022-10-05 09:55:00,27.85,27.9,27.84,27.88,114736.0,26.7871,26.8352,26.7775,26.8159,114736.0
2022-10-05 10:00:00,27.88,27.88,27.66,27.68,157206.0,26.8159,26.8159,26.6043,26.6236,157206.0
2022-10-05 10:05:00,27.68,27.7,27.61,27.62,96684.0,26.6236,26.6428,26.5562,26.5658,96684.0
2022-10-05 10:10:00,27.62,27.65,27.58,27.59,181130.0,26.5658,26.5947,26.5274,26.537,181130.0
2022-10-05 10:15:00,27.58,27.59,27.5,27.52,158677.0,26.5274,26.537,26.4504,26.4697,158677.0
2022-10-05 10:20:00,27.52,27.6,27.51,27.58,232221.0,26.4697,26.5466,26.46,26.5274,232221.0
2022-10-05 10:25:00,27.57,27.59,27.51,27.52,134228.0,26.5178,26.537,26.46,26.4697,134228.0
2022-10-05 10:30:00,27.52,27.56,27.49,27.52,108132.0,26.4697,26.5081,26.4408,26.4697,108132.0
2022-10-05 10:35:00,27.52,27.57,27.51,27.55,143081.0,26.4697,26.5178,26.46,26.4985,143081.0
2022-10-05 10:40:00,27.55,27.6,27.53,27.57,140143.0,26.4985,26.5466,26.4793,26.5178,140143.0
2022-10-05 10:45:00,27.56,27.57,27.52,27.55,132089.0,26.5081,26.5178,26.4697,26.4985,132089.0
2022-10-05 10:50:00,27.55,27.58,27.53,27.54,106289.0,26.4985,26.5274,26.4793,26.4889,106289.0
2022-10-05 10:55:00,27.54,27.55,27.45,27.46,69299.0,26.4889,26.4985,26.4023,26.412,69299.0
2022-10-05 11:00:00,27.46,27.53,27.45,27.53,250469.0,26.412,26.4793,26.4023,26.4793,250469.0
2022-10-05 11:05:00,27.53,27.53,27.45,27.46,146542.0,26.4793,26.4793,26.4023,26.412,146542.0
2022-10-05 11:10:00,27.46,27.49,27.44,27.49,154666.0,26.412,26.4408,26.3927,26.4408,154666.0
2022-10-05 11:15:00,27.49,27.5,27.42,27.5,227428.0,26.4408,26.4504,26.3735,26.4504,227428.0
2022-10-05 11:20:00,27.5,27.54,27.47,27.54,69006.0,26.4504,26.4889,26.4216,26.4889,69006.0
2022-10-05 11:25:00,27.54,27.56,27.49,27.51,154179.0,26.4889,26.5081,26.4408,26.46,154179.0
2022-10-05 11:30:00,27.52,27.54,27.49,27.52,151063.0,26.4697,26.4889,26.4408,26.4697,151063.0
2022-10-05 11:35:00,27.53,27.59,27.52,27.59,151271.0,26.4793,26.537,26.4697,26.537,151271.0
2022-10-05 11:40:00,27.59,27.6,27.53,27.54,134844.0,26.537,26.5466,26.4793,26.4889,134844.0
2022-10-05 11:45:00,27.54,27.56,27.48,27.48,68224.0,26.4889,26.5081,26.4312,26.4312,68224.0
2022-10-05 11:50:00,27.49,27.51,27.47,27.49,123194.0,26.4408,26.46,26.4216,26.4408,123194.0
2022-10-05 11:55:00,27.49,27.51,27.48,27.49,100874.0,26.4408,26.46,26.4312,26.4408,100874.0
2022-10-05 12:00:00,27.49,27.51,27.47,27.49,123278.0,26.4408,26.46,26.4216,26.4408,123278.0
2022-10-05 12:05:00,27.5,27.62,27.49,27.61,309604.0,26.4504,26.5658,26.4408,26.5562,309604.0
2022-10-05 12:10:00,27.61,27.67,27.59,27.67,95242.0,26.5562,26.6139,26.537,26.6139,95242.0
2022-10-05 12:15:00,27.67,27.74,27.67,27.71,113471.0,26.6139,26.6813,26.6139,26.6524,113471.0
2022-10-05 12:20:00,27.71,27.75,27.7,27.75,645136.0,26.6524,26.6909,26.6428,26.6909,645136.0
2022-10-05 12:25:00,27.75,27.75,27.71,27.71,66515.0,26.6909,26.6909,26.6524,26.6524,66515.0
2022-10-05 12:30:00,27.71,27.74,27.69,27.7,69613.0,26.6524,26.6813,26.6332,26.6428,69613.0
2022-10-05 12:35:00,27.7,27.74,27.68,27.71,117268.0,26.6428,26.6813,26.6236,26.6524,117268.0
2022-10-05 12:40:00,27.71,27.76,27.69,27.75,84739.0,26.6524,26.7005,26.6332,26.6909,84739.0
2022-10-05 12:45:00,27.75,27.81,27.73,27.81,110549.0,26.6909,26.7486,26.6717,26.7486,110549.0
2022-10-05 12:50:00,27.8,27.83,27.79,27.81,96025.0,26.739,26.7678,26.7294,26.7486,96025.0
2022-10-05 12:55:00,27.82,27.82,27.78,27.79,56035.0,26.7582,26.7582,26.7197,26.7294,56035.0
2022-10-05 13:00:00,27.78,27.81,27.77,27.81,83448.0,26.7197,26.7486,26.7101,26.7486,83448.0
2022-10-05 13:05:00,27.8,27.9,27.8,27.85,111541.0,26.739,26.8352,26.739,26.7871,111541.0
2022-10-05 13:10:00,27.85,27.89,27.85,27.89,107191.0,26.7871,26.8255,26.7871,26.8255,107191.0
2022-10-05 13:15:00,27.89,27.96,27.89,27.96,181016.0,26.8255,26.8929,26.8255,26.8929,181016.0
2022-10-05 13:20:00,27.96,27.99,27.93,27.94,102922.0,26.8929,26.9217,26.864,26.8736,102922.0
2022-10-05 13:25:00,27.94,27.95,27.89,27.91,72872.0,26.8736,26.8833,26.8255,26.8448,72872.0
2022-10-05 13:30:00,27.9,27.9,27.86,27.87,60300.0,26.8352,26.8352,26.7967,26.8063,60300.0
2022-10-05 13:35:00,27.87,27.88,27.83,27.87,54475.0,26.8063,26.8159,26.7678,26.8063,54475.0
2022-10-05 13:40:00,27.87,27.89,27.84,27.88,79190.0,26.8063,26.8255,26.7775,26.8159,79190.0
2022-10-05 13:45:00,27.88,27.9,27.85,27.89,76169.0,26.8159,26.8352,26.7871,26.8255,76169.0
2022-10-05 13:50:00,27.89,27.9,27.84,27.84,105208.0,26.8255,26.8352,26.7775,26.7775,105208.0
2022-10-05 13:55:00,27.84,27.87,27.83,27.85,75484.0,26.7775,26.8063,26.7678,26.7871,75484.0
2022-10-05 14:00:00,27.85,27.85,27.81,27.83,182700.0,26.7871,26.7871,26.7486,26.7678,182700.0
2022-10-05 14:05:00,27.83,27.85,27.79,27.83,231405.0,26.7678,26.7871,26.7294,26.7678,231405.0
2022-10-05 14:10:00,27.82,27.9,27.82,27.89,109613.0,26.7582,26.8352,26.7582,26.8255,109613.0
2022-10-05 14:15:00,27.88,27.9,27.85,27.89,69305.0,26.8159,26.8352,26.7871,26.8255,69305.0
2022-10-05 14:20:00,27.89,27.91,27.87,27.9,93823.0,26.8255,26.8448,26.8063,26.8352,93823.0
2022-10-05 14:25:00,27.89,27.95,27.87,27.93,74801.0,26.8255,26.8833,26.8063,26.864,74801.0
2022-10-05 14:30:00,27.93,27.95,27.87,27.88,88391.0,26.864,26.8833,26.8063,26.8159,88391.0
2022-10-05 14:35:00,27.88,27.94,27.88,27.91,81498.0,26.8159,26.8736,26.8159,26.8448,81498.0
2022-10-05 14:40:00,27.92,27.92,27.89,27.91,57809.0,26.8544,26.8544,26.8255,26.8448,57809.0
2022-10-05 14:45:00,27.91,27.95,27.89,27.94,91577.0,26.8448,26.8833,26.8255,26.8736,91577.0
2022-10-05 14:50:00,27.94,27.99,27.92,27.95,83872.0,26.8736,26.9217,26.8544,26.8833,83872.0
2022-10-05 14:55:00,27.95,27.97,27.93,27.95,169014.0,26.8833,26.9025,26.864,26.8833,169014.0
2022-10-05 15:00:00,27.96,28.02,27.95,28.0,258422.0,26.8929,26.9506,26.8833,26.9313,258422.0
2022-10-05 15:05:00,28.01,28.01,27.95,27.98,144201.0,26.941,26.941,26.8833,26.9121,144201.0
2022-10-05 15:10:00,27.97,28.03,27.93,28.02,223637.0,26.9025,26.9602,26.864,26.9506,223637.0
2022-10-05 15:15:00,28.02,28.06,28.01,28.04,157358.0,26.9506,26.9891,26.941,26.9698,157358.0
2022-10-05 15:20:00,28.04,28.06,28.0,28.04,156581.0,26.9698,26.9891,26.9313,26.9698,156581.0
2022-10-05 15:25:00,28.04,28.05,27.99,28.0,192549.0,26.9698,26.9794,26.9217,26.9313,192549.0
2022-10-05 15:30:00,28.0,28.02,27.97,27.99,172491.0,26.9313,26.9506,26.9025,26.9217,172491.0
2022-10-05 15:35:00,27.99,28.01,27.95,27.96,155378.0,26.9217,26.941,26.8833,26.8929,155378.0
2022-10-05 15:40:00,27.96,27.96,27.92,27.95,176379.0,26.8929,26.8929,26.8544,26.8833,176379.0
2022-10-05 15:45:00,27.95,27.98,27.89,27.91,305376.0,26.8833,26.9121,26.8255,26.8448,305376.0
2022-10-05 15:50:00,27.9,27.92,27.77,27.79,666291.0,26.8352,26.8544,26.7101,26.7294,666291.0
2022-10-05 15:55:00,27.79,27.83,27.76,27.82,941266.0,26.7294,26.7678,26.7005,26.7582,941266.0
2022-10-06 09:30:00,27.8,27.81,27.68,27.75,243125.0,26.739,26.7486,26.6236,26.6909,243125.0
2022-10-06 09:35:00,27.75,27.77,27.68,27.75,89705.0,26.6909,26.7101,26.6236,26.6909,89705.0
2022-10-06 09:40:00,27.75,27.89,27.74,27.84,131366.0,26.6909,26.8255,26.6813,26.7775,131366.0
2022-10-06 09:45:00,27.84,27.86,27.72,27.76,123155.0,26.7775,26.7967,26.662,26.7005,123155.0
2022-10-06 09:50:00,27.76,27.85,27.75,27.82,94345.0,26.7005,26.7871,26.6909,26.7582,94345.0
2022-10-06 09:55:00,27.82,27.82,27.68,27.7,120352.0,26.7582,26.7582,26.6236,26.6428,120352.0
2022-10-06 10:00:00,27.7,27.7,27.6,27.63,102643.0,26.6428,26.6428,26.5466,26.5755,102643.0
2022-10-06 10:05:00,27.63,27.64,27.53,27.55,91306.0,26.5755,26.5851,26.4793,26.4985,91306.0
2022-10-06 10:10:00,27.54,27.54,27.46,27.49,90234.0,26.4889,26.4889,26.412,26.4408,90234.0
2022-10-06 10:15:00,27.49,27.57,27.49,27.53,100371.0,26.4408,26.5178,26.4408,26.4793,100371.0
2022-10-06 10:20:00,27.52,27.56,27.5,27.55,82027.0,26.4697,26.5081,26.4504,26.4985,82027.0
2022-10-06 10:25:00,27.55,27.6,27.47,27.48,176076.0,26.4985,26.5466,26.4216,26.4312,176076.0
2022-10-06 10:30:00,27.47,27.56,27.46,27.49,93895.0,26.4216,26.5081,26.412,26.4408,93895.0
2022-10-06 10:35:00,27.49,27.54,27.48,27.52,48098.0,26.4408,26.4889,26.4312,26.4697,48098.0
2022-10-06 10:40:00,27.51,27.59,27.51,27.59,59180.0,26.46,26.537,26.46,26.537,59180.0
2022-10-06 10:45:00,27.58,27.63,27.54,27.63,88105.0,26.5274,26.5755,26.4889,26.5755,88105.0
2022-10-06 10:50:00,27.63,27.64,27.58,27.64,75331.0,26.5755,26.5851,26.5274,26.5851,75331.0
2022-10-06 10:55:00,27.64,27.69,27.6,27.69,87070.0,26.5851,26.6332,26.5466,26.6332,87070.0
2022-10-06 11:00:00,27.69,27.7,27.62,27.62,201786.0,26.6332,26.6428,26.5658,26.5658,201786.0
2022-10-06 11:05:00,27.63,27.7,27.62,27.68,94328.0,26.5755,26.6428,26.5658,26.6236,94328.0
2022-10-06 11:10:00,27.68,27.71,27.66,27.68,84997.0,26.6236,26.6524,26.6043,26.6236,84997.0
2022-10-06 11:15:00,27.68,27.77,27.67,27.76,105038.0,26.6236,26.7101,26.6139,26.7005,105038.0
2022-10-06 11:20:00,27.76,27.79,27.73,27.78,79911.0,26.7005,26.7294,26.6717,26.7197,79911.0
2022-10-06 11:25:00,27.79,27.79,27.73,27.77,58590.0,26.7294,26.7294,26.6717,26.7101,58590.0
2022-10-06 11:30:00,27.77,27.77,27.74,27.76,77453.0,26.7101,26.7101,26.6813,26.7005,77453.0
2022-10-06 11:35:00,27.75,27.79,27.71,27.72,90047.0,26.6909,26.7294,26.6524,26.662,90047.0
2022-10-06 11:40:00,27.72,27.77,27.7,27.74,42241.0,26.662,26.7101,26.6428,26.6813,42241.0
2022-10-06 11:45:00,27.74,27.79,27.73,27.75,201371.0,26.6813,26.7294,26.6717,26.6909,201371.0
2022-10-06 11:50:00,27.74,27.78,27.73,27.75,143650.0,26.6813,26.7197,26.6717,26.6909,143650.0
2022-10-06 11:55:00,27.76,27.77,27.63,27.64,103786.0,26.7005,26.7101,26.5755,26.5851,103786.0
2022-10-06 12:00:00,27.64,27.65,27.59,27.59,106958.0,26.5851,26.5947,26.537,26.537,106958.0
2022-10-06 12:05:00,27.59,27.6,27.56,27.56,96393.0,26.537,26.5466,26.5081,26.5081,96393.0
2022-10-06 12:10:00,27.56,27.57,27.51,27.53,89981.0,26.5081,26.5178,26.46,26.4793,89981.0
2022-10-06 12:15:00,27.53,27.56,27.52,27.55,109079.0,26.4793,26.5081,26.4697,26.4985,109079.0
2022-10-06 12:20:00,27.55,27.61,27.55,27.61,126906.0,26.4985,26.5562,26.4985,26.5562,126906.0
2022-10-06 12:25:00,27.61,27.67,27.61,27.67,89538.0,26.5562,26.6139,26.5562,26.6139,89538.0
2022-10-06 12:30:00,27.66,27.67,27.62,27.65,113225.0,26.6043,26.6139,26.5658,26.5947,113225.0
2022-10-06 12:35:00,27.65,27.7,27.64,27.7,108252.0,26.5947,26.6428,26.5851,26.6428,108252.0
2022-10-06 12:40:00,27.69,27.75,27.68,27.74,68372.0,26.6332,26.6909,26.6236,26.6813,68372.0
2022-10-06 12:45:00,27.74,27.75,27.67,27.69,201535.0,26.6813,26.6909,26.6139,26.6332,201535.0
2022-10-06 12:50:00,27.7,27.7,27.62,27.62,119497.0,26.6428,26.6428,26.5658,26.5658,119497.0
2022-10-06 12:55:00,27.63,27.64,27.58,27.61,180261.0,26.5755,26.5851,26.5274,26.5562,180261.0
2022-10-06 13:00:00,27.61,27.61,27.57,27.59,119767.0,26.5562,26.5562,26.5178,26.537,119767.0
2022-10-06 13:05:00,27.59,27.61,27.55,27.56,89961.0,26.537,26.5562,26.4985,26.5081,89961.0
2022-10-06 13:10:00,27.56,27.63,27.55,27.63,145126.0,26.5081,26.5755,26.4985,26.5755,145126.0
2022-10-06 13:15:00,27.63,27.64,27.6,27.61,68424.0,26.5755,26.5851,26.5466,26.5562,68424.0
2022-10-06 13:20:00,27.62,27.65,27.62,27.63,152555.0,26.5658,26.5947,26.5658,26.5755,152555.0
2022-10-06 13:25:00,27.63,27.63,27.59,27.63,71036.0,26.5755,26.5755,26.537,26.5755,71036.0
2022-10-06 13:30:00,27.63,27.64,27.56,27.6,111801.0,26.5755,26.5851,26.5081,26.5466,111801.0
2022-10-06 13:35:00,27.6,27.61,27.58,27.59,92310.0,26.5466,26.5562,26.5274,26.537,92310.0
2022-10-06 13:40:00,27.58,27.64,27.58,27.63,64321.0,26.5274,26.5851,26.5274,26.5755,64321.0
2022-10-06 13:45:00,27.63,27.64,27.61,27.63,92969.0,26.5755,26.5851,26.5562,26.5755,92969.0
2022-10-06 13:50:00,27.63,27.66,27.62,27.65,123478.0,26.5755,26.6043,26.5658,26.5947,123478.0
2022-10-06 13:55:00,27.65,27.67,27.63,27.64,71826.0,26.5947,26.6139,26.5755,26.5851,71826.0
2022-10-06 14:00:00,27.64,27.64,27.58,27.6,92004.0,26.5851,26.5851,26.5274,26.5466,92004.0
2022-10-06 14:05:00,27.6,27.6,27.55,27.57,53978.0,26.5466,26.5466,26.4985,26.5178,53978.0
2022-10-06 14:10:00,27.56,27.58,27.54,27.55,89653.0,26.5081,26.5274,26.4889,26.4985,89653.0
2022-10-06 14:15:00,27.55,27.55,27.51,27.52,107737.0,26.4985,26.4985,26.46,26.4697,107737.0
2022-10-06 14:20:00,27.51,27.55,27.5,27.54,131339.0,26.46,26.4985,26.4504,26.4889,131339.0
2022-10-06 14:25:00,27.55,27.57,27.51,27.52,110090.0,26.4985,26.5178,26.46,26.4697,110090.0
2022-10-06 14:30:00,27.52,27.56,27.49,27.51,134794.0,26.4697,26.5081,26.4408,26.46,134794.0
2022-10-06 14:35:00,27.51,27.55,27.51,27.53,99928.0,26.46,26.4985,26.46,26.4793,99928.0
2022-10-06 14:40:00,27.52,27.53,27.49,27.49,76238.0,26.4697,26.4793,26.4408,26.4408,76238.0
2022-10-06 14:45:00,27.49,27.49,27.43,27.44,127516.0,26.4408,26.4408,26.3831,26.3927,127516.0
2022-10-06 14:50:00,27.44,27.44,27.38,27.43,135230.0,26.3927,26.3927,26.335,26.3831,135230.0
2022-10-06 14:55:00,27.43,27.46,27.41,27.42,122409.0,26.3831,26.412,26.3639,26.3735,122409.0
2022-10-06 15:00:00,27.42,27.43,27.37,27.43,143429.0,26.3735,26.3831,26.3254,26.3831,143429.0
2022-10-06 15:05:00,27.42,27.42,27.35,27.37,222581.0,26.3735,26.3735,26.3062,26.3254,222581.0
2022-10-06 15:10:00,27.37,27.42,27.34,27.42,127919.0,26.3254,26.3735,26.2965,26.3735,127919.0
2022-10-06 15:15:00,27.42,27.43,27.37,27.39,161767.0,26.3735,26.3831,26.3254,26.3446,161767.0
2022-10-06 15:20:00,27.39,27.47,27.39,27.44,268728.0,26.3446,26.4216,26.3446,26.3927,268728.0
2022-10-06 15:25:00,27.44,27.48,27.43,27.47,259319.0,26.3927,26.4312,26.3831,26.4216,259319.0
2022-10-06 15:30:00,27.47,27.48,27.41,27.43,175156.0,26.4216,26.4312,26.3639,26.3831,175156.0
2022-10-06 15:35:00,27.43,27.45,27.4,27.41,232718.0,26.3831,26.4023,26.3542,26.3639,232718.0
2022-10-06 15:40:00,27.41,27.43,27.38,27.42,199321.0,26.3639,26.3831,26.335,26.3735,199321.0
2022-10-06 15:45:00,27.42,27.45,27.38,27.4,258261.0,26.3735,26.4023,26.335,26.3542,258261.0
2022-10-06 15:50:00,27.39,27.42,27.36,27.38,586501.0,26.3446,26.3735,26.3158,26.335,586501.0
2022-10-06 15:55:00,27.38,27.42,27.33,27.37,873966.0,26.335,26.3735,26.2869,26.3254,873966.0
2022-10-07 09:30:00,27.1,27.22,27.02,27.2,309932.0,26.0657,26.1811,25.9887,26.1619,309932.0
2022-10-07 09:35:00,27.2,27.23,27.15,27.22,165461.0,26.1619,26.1907,26.1138,26.1811,165461.0
2022-10-07 09:40:00,27.21,27.24,27.07,27.07,245642.0,26.1715,26.2004,26.0368,26.0368,245642.0
2022-10-07 09:45:00,27.07,27.17,27.06,27.13,138008.0,26.0368,26.133,26.0272,26.0946,138008.0
2022-10-07 09:50:00,27.12,27.17,27.06,27.08,116749.0,26.0849,26.133,26.0272,26.0465,116749.0
2022-10-07 09:55:00,27.07,27.1,26.98,27.0,105250.0,26.0368,26.0657,25.9503,25.9695,105250.0
2022-10-07 10:00:00,27.0,27.01,26.94,26.96,106923.0,25.9695,25.9791,25.9118,25.931,106923.0
2022-10-07 10:05:00,26.97,27.0,26.95,26.99,150507.0,25.9407,25.9695,25.9214,25.9599,150507.0
2022-10-07 10:10:00,26.99,27.03,26.98,27.02,102123.0,25.9599,25.9984,25.9503,25.9887,102123.0
2022-10-07 10:15:00,27.02,27.02,26.95,26.97,367370.0,25.9887,25.9887,25.9214,25.9407,367370.0
2022-10-07 10:20:00,26.97,27.01,26.95,26.99,140983.0,25.9407,25.9791,25.9214,25.9599,140983.0
2022-10-07 10:25:00,26.99,27.05,26.97,27.03,134148.0,25.9599,26.0176,25.9407,25.9984,134148.0
2022-10-07 10:30:00,27.04,27.06,26.98,27.0,73788.0,26.008,26.0272,25.9503,25.9695,73788.0
2022-10-07 10:35:00,27.0,27.01,26.97,27.0,101782.0,25.9695,25.9791,25.9407,25.9695,101782.0
2022-10-07 10:40:00,27.0,27.09,27.0,27.09,146815.0,25.9695,26.0561,25.9695,26.0561,146815.0
2022-10-07 10:45:00,27.09,27.11,27.05,27.07,78717.0,26.0561,26.0753,26.0176,26.0368,78717.0
2022-10-07 10:50:00,27.07,27.08,27.01,27.06,107698.0,26.0368,26.0465,25.9791,26.0272,107698.0
2022-10-07 10:55:00,27.06,27.09,27.05,27.09,74262.0,26.0272,26.0561,26.0176,26.0561,74262.0
2022-10-07 11:00:00,27.09,27.09,27.05,27.08,81523.0,26.0561,26.0561,26.0176,26.0465,81523.0
2022-10-07 11:05:00,27.08,27.08,27.03,27.05,82352.0,26.0465,26.0465,25.9984,26.0176,82352.0
2022-10-07 11:10:00,27.05,27.07,27.0,27.02,122530.0,26.0176,26.0368,25.9695,25.9887,122530.0
2022-10-07 11:15:00,27.03,27.04,26.97,26.97,79737.0,25.9984,26.008,25.9407,25.9407,79737.0
2022-10-07 11:20:00,26.98,27.0,26.96,26.99,61529.0,25.9503,25.9695,25.931,25.9599,61529.0
2022-10-07 11:25:00,26.99,27.01,26.96,27.0,175925.0,25.9599,25.9791,25.931,25.9695,175925.0
2022-10-07 11:30:00,27.0,27.02,26.96,26.96,48233.0,25.9695,25.9887,25.931,25.931,48233.0
2022-10-07 11:35:00,26.96,27.0,26.96,26.98,74585.0,25.931,25.9695,25.931,25.9503,74585.0
2022-10-07 11:40:00,26.98,27.01,26.97,27.0,106686.0,25.9503,25.9791,25.9407,25.9695,106686.0
2022-10-07 11:45:00,27.01,27.01,26.95,26.96,79078.0,25.9791,25.9791,25.9214,25.931,79078.0
2022-10-07 11:50:00,26.96,26.99,26.95,26.98,140121.0,25.931,25.9599,25.9214,25.9503,140121.0
2022-10-07 11:55:00,26.99,27.0,26.96,26.99,62231.0,25.9599,25.9695,25.931,25.9599,62231.0
2022-10-07 12:00:00,26.98,27.03,26.98,27.01,90360.0,25.9503,25.9984,25.9503,25.9791,90360.0
2022-10-07 12:05:00,27.01,27.01,26.96,26.98,63312.0,25.9791,25.9791,25.931,25.9503,63312.0
2022-10-07 12:10:00,26.98,26.99,26.95,26.96,97566.0,25.9503,25.9599,25.9214,25.931,97566.0
2022-10-07 12:15:00,26.95,26.97,26.93,26.96,90470.0,25.9214,25.9407,25.9022,25.931,90470.0
2022-10-07 12:20:00,26.96,26.97,26.88,26.89,61716.0,25.931,25.9407,25.8541,25.8637,61716.0
2022-10-07 12:25:00,26.89,26.92,26.88,26.91,76889.0,25.8637,25.8926,25.8541,25.8829,76889.0
2022-10-07 12:30:00,26.91,26.93,26.89,26.92,39392.0,25.8829,25.9022,25.8637,25.8926,39392.0
2022-10-07 12:35:00,26.92,26.92,26.88,26.89,21055.0,25.8926,25.8926,25.8541,25.8637,21055.0
2022-10-07 12:40:00,26.89,26.89,26.85,26.86,91870.0,25.8637,25.8637,25.8252,25.8349,91870.0
2022-10-07 12:45:00,26.87,26.87,26.84,26.86,117725.0,25.8445,25.8445,25.8156,25.8349,117725.0
2022-10-07 12:50:00,26.86,26.87,26.85,26.86,40260.0,25.8349,25.8445,25.8252,25.8349,40260.0
2022-10-07 12:55:00,26.86,26.89,26.86,26.89,68894.0,25.8349,25.8637,25.8349,25.8637,68894.0
2022-10-07 13:00:00,26.88,26.89,26.85,26.87,39890.0,25.8541,25.8637,25.8252,25.8445,39890.0
2022-10-07 13:05:00,26.88,26.9,26.85,26.86,68636.0,25.8541,25.8733,25.8252,25.8349,68636.0
2022-10-07 13:10:00,26.86,26.89,26.85,26.89,56767.0,25.8349,25.8637,25.8252,25.8637,56767.0
2022-10-07 13:15:00,26.89,26.93,26.88,26.92,63007.0,25.8637,25.9022,25.8541,25.8926,63007.0
2022-10-07 13:20:00,26.92,26.92,26.87,26.89,48492.0,25.8926,25.8926,25.8445,25.8637,48492.0
2022-10-07 13:25:00,26.89,26.91,26.87,26.89,115714.0,25.8637,25.8829,25.8445,25.8637,115714.0
2022-10-07 13:30:00,26.89,26.91,26.86,26.9,127506.0,25.8637,25.8829,25.8349,25.8733,127506.0
2022-10-07 13:35:00,26.91,26.91,26.89,26.9,63411.0,25.8829,25.8829,25.8637,25.8733,63411.0
2022-10-07 13:40:00,26.91,26.93,26.89,26.91,79006.0,25.8829,25.9022,25.8637,25.8829,79006.0
2022-10-07 13:45:00,26.91,26.94,26.9,26.9,142024.0,25.8829,25.9118,25.8733,25.8733,142024.0
2022-10-07 13:50:00,26.91,26.94,26.89,26.91,86244.0,25.8829,25.9118,25.8637,25.8829,86244.0
2022-10-07 13:55:00,26.91,26.91,26.88,26.9,91599.0,25.8829,25.8829,25.8541,25.8733,91599.0
2022-10-07 14:00:00,26.9,26.94,26.89,26.93,89932.0,25.8733,25.9118,25.8637,25.9022,89932.0
2022-10-07 14:05:00,26.93,26.95,26.93,26.94,45281.0,25.9022,25.9214,25.9022,25.9118,45281.0
2022-10-07 14:10:00,26.94,26.94,26.89,26.92,77419.0,25.9118,25.9118,25.8637,25.8926,77419.0
2022-10-07 14:15:00,26.93,26.94,26.9,26.9,73743.0,25.9022,25.9118,25.8733,25.8733,73743.0
2022-10-07 14:20:00,26.9,26.91,26.87,26.88,70248.0,25.8733,25.8829,25.8445,25.8541,70248.0
2022-10-07 14:25:00,26.88,26.9,26.87,26.89,92052.0,25.8541,25.8733,25.8445,25.8637,92052.0
2022-10-07 14:30:00,26.88,26.89,26.83,26.85,74003.0,25.8541,25.8637,25.806,25.8252,74003.0
2022-10-07 14:35:00,26.85,26.87,26.84,26.85,57829.0,25.8252,25.8445,25.8156,25.8252,57829.0
2022-10-07 14:40:00,26.85,26.88,26.82,26.83,205807.0,25.8252,25.8541,25.7964,25.806,205807.0
2022-10-07 14:45:00,26.83,26.85,26.81,26.84,89315.0,25.806,25.8252,25.7868,25.8156,89315.0
2022-10-07 14:50:00,26.84,26.85,26.83,26.84,98545.0,25.8156,25.8252,25.806,25.8156,98545.0
2022-10-07 14:55:00,26.85,26.86,26.82,26.84,98176.0,25.8252,25.8349,25.7964,25.8156,98176.0
2022-10-07 15:00:00,26.85,26.89,26.84,26.88,134909.0,25.8252,25.8637,25.8156,25.8541,134909.0
2022-10-07 15:05:00,26.89,26.89,26.83,26.84,112740.0,25.8637,25.8637,25.806,25.8156,112740.0
2022-10-07 15:10:00,26.84,26.86,26.79,26.8,107723.0,25.8156,25.8349,25.7675,25.7771,107723.0
2022-10-07 15:15:00,26.79,26.81,26.72,26.73,153663.0,25.7675,25.7868,25.7002,25.7098,153663.0
2022-10-07 15:20:00,26.74,26.75,26.7,26.72,165719.0,25.7194,25.7291,25.681,25.7002,165719.0
2022-10-07 15:25:00,26.72,26.72,26.67,26.69,208621.0,25.7002,25.7002,25.6521,25.6713,208621.0
2022-10-07 15:30:00,26.69,26.69,26.64,26.65,173505.0,25.6713,25.6713,25.6233,25.6329,173505.0
2022-10-07 15:35:00,26.66,26.72,26.63,26.72,286238.0,25.6425,25.7002,25.6136,25.7002,286238.0
2022-10-07 15:40:00,26.72,26.77,26.7,26.74,219579.0,25.7002,25.7483,25.681,25.7194,219579.0
2022-10-07 15:45:00,26.73,26.75,26.7,26.74,388496.0,25.7098,25.7291,25.681,25.7194,388496.0
2022-10-07 15:50:00,26.75,26.79,26.71,26.74,528259.0,25.7291,25.7675,25.6906,25.7194,528259.0
2022-10-07 15:55:00,26.75,26.81,26.72,26.79,1216779.0,25.7291,25.7868,25.7002,25.7675,1216779.0
2022-10-10 09:30:00,27.09,27.19,26.93,27.09,376557.0,26.0561,26.1523,25.9022,26.0561,376557.0
2022-10-10 09:35:00,27.1,27.14,27.0,27.01,176334.0,26.0657,26.1042,25.9695,25.9791,176334.0
2022-10-10 09:40:00,27.02,27.2,27.0,27.17,256968.0,25.9887,26.1619,25.9695,26.133,256968.0
2022-10-10 09:45:00,27.17,27.24,27.15,27.21,150860.0,26.133,26.2004,26.1138,26.1715,150860.0
2022-10-10 09:50:00,27.21,27.22,27.04,27.05,110623.0,26.1715,26.1811,26.008,26.0176,110623.0
2022-10-10 09:55:00,27.05,27.06,26.97,27.0,84336.0,26.0176,26.0272,25.9407,25.9695,84336.0
2022-10-10 10:00:00,27.01,27.02,26.89,26.92,211759.0,25.9791,25.9887,25.8637,25.8926,211759.0
2022-10-10 10:05:00,26.91,26.97,26.88,26.88,150142.0,25.8829,25.9407,25.8541,25.8541,150142.0
2022-10-10 10:10:00,26.88,26.96,26.88,26.95,61497.0,25.8541,25.931,25.8541,25.9214,61497.0
2022-10-10 10:15:00,26.95,27.0,26.94,26.98,188837.0,25.9214,25.9695,25.9118,25.9503,188837.0
2022-10-10 10:20:00,26.98,27.01,26.97,26.98,92228.0,25.9503,25.9791,25.9407,25.9503,92228.0
2022-10-10 10:25:00,26.98,27.06,26.95,27.05,185922.0,25.9503,26.0272,25.9214,26.0176,185922.0
2022-10-10 10:30:00,27.05,27.07,26.92,26.94,147055.0,26.0176,26.0368,25.8926,25.9118,147055.0
2022-10-10 10:35:00,26.93,26.94,26.8,26.8,106669.0,25.9022,25.9118,25.7771,25.7771,106669.0
2022-10-10 10:40:00,26.81,26.84,26.79,26.79,62184.0,25.7868,25.8156,25.7675,25.7675,62184.0
2022-10-10 10:45:00,26.8,26.8,26.74,26.74,160763.0,25.7771,25.7771,25.7194,25.7194,160763.0
2022-10-10 10:50:00,26.74,26.76,26.71,26.74,108531.0,25.7194,25.7387,25.6906,25.7194,108531.0
2022-10-10 10:55:00,26.74,26.78,26.71,26.78,120373.0,25.7194,25.7579,25.6906,25.7579,120373.0
2022-10-10 11:00:00,26.78,26.78,26.69,26.69,101203.0,25.7579,25.7579,25.6713,25.6713,101203.0
2022-10-10 11:05:00,26.69,26.75,26.68,26.75,62984.0,25.6713,25.7291,25.6617,25.7291,62984.0
2022-10-10 11:10:00,26.75,26.82,26.73,26.82,70490.0,25.7291,25.7964,25.7098,25.7964,70490.0
2022-10-10 11:15:00,26.81,26.82,26.76,26.77,59621.0,25.7868,25.7964,25.7387,25.7483,59621.0
2022-10-10 11:20:00,26.76,26.84,26.75,26.84,57502.0,25.7387,25.8156,25.7291,25.8156,57502.0
2022-10-10 11:25:00,26.84,26.84,26.77,26.79,61386.0,25.8156,25.8156,25.7483,25.7675,61386.0
2022-10-10 11:30:00,26.79,26.79,26.72,26.77,153423.0,25.7675,25.7675,25.7002,25.7483,153423.0
2022-10-10 11:35:00,26.77,26.77,26.72,26.73,104978.0,25.7483,25.7483,25.7002,25.7098,104978.0
2022-10-10 11:40:00,26.74,26.77,26.7,26.76,92615.0,25.7194,25.7483,25.681,25.7387,92615.0
2022-10-10 11:45:00,26.75,26.79,26.74,26.78,91878.0,25.7291,25.7675,25.7194,25.7579,91878.0
2022-10-10 11:50:00,26.78,26.85,26.78,26.82,87319.0,25.7579,25.8252,25.7579,25.7964,87319.0
2022-10-10 11:55:00,26.81,26.82,26.78,26.78,63709.0,25.7868,25.7964,25.7579,25.7579,63709.0
2022-10-10 12:00:00,26.78,26.79,26.76,26.78,87639.0,25.7579,25.7675,25.7387,25.7579,87639.0
2022-10-10 12:05:00,26.78,26.8,26.75,26.76,83179.0,25.7579,25.7771,25.7291,25.7387,83179.0
2022-10-10 12:10:00,26.75,26.77,26.73,26.77,70402.0,25.7291,25.7483,25.7098,25.7483,70402.0
2022-10-10 12:15:00,26.76,26.78,26.73,26.74,62394.0,25.7387,25.7579,25.7098,25.7194,62394.0
2022-10-10 12:20:00,26.74,26.74,26.67,26.7,129225.0,25.7194,25.7194,25.6521,25.681,129225.0
2022-10-10 12:25:00,26.71,26.72,26.67,26.69,110366.0,25.6906,25.7002,25.6521,25.6713,110366.0
2022-10-10 12:30:00,26.69,26.72,26.66,26.67,79548.0,25.6713,25.7002,25.6425,25.6521,79548.0
2022-10-10 12:35:00,26.67,26.69,26.65,26.69,131025.0,25.6521,25.6713,25.6329,25.6713,131025.0
2022-10-10 12:40:00,26.69,26.71,26.67,26.69,43405.0,25.6713,25.6906,25.6521,25.6713,43405.0
2022-10-10 12:45:00,26.68,26.69,26.66,26.67,71891.0,25.6617,25.6713,25.6425,25.6521,71891.0
2022-10-10 12:50:00,26.67,26.67,26.61,26.63,69219.0,25.6521,25.6521,25.5944,25.6136,69219.0
2022-10-10 12:55:00,26.63,26.65,26.6,26.61,149667.0,25.6136,25.6329,25.5848,25.5944,149667.0
2022-10-10 13:00:00,26.61,26.62,26.58,26.62,75503.0,25.5944,25.604,25.5655,25.604,75503.0
2022-10-10 13:05:00,26.62,26.64,26.61,26.64,46975.0,25.604,25.6233,25.5944,25.6233,46975.0
2022-10-10 13:10:00,26.64,26.69,26.6,26.67,125207.0,25.6233,25.6713,25.5848,25.6521,125207.0
2022-10-10 13:15:00,26.67,26.71,26.65,26.68,82174.0,25.6521,25.6906,25.6329,25.6617,82174.0
2022-10-10 13:20:00,26.68,26.73,26.67,26.71,107151.0,25.6617,25.7098,25.6521,25.6906,107151.0
2022-10-10 13:25:00,26.7,26.73,26.69,26.72,66586.0,25.681,25.7098,25.6713,25.7002,66586.0
2022-10-10 13:30:00,26.73,26.76,26.71,26.73,115716.0,25.7098,25.7387,25.6906,25.7098,115716.0
2022-10-10 13:35:00,26.73,26.77,26.73,26.77,79598.0,25.7098,25.7483,25.7098,25.7483,79598.0
2022-10-10 13:40:00,26.77,26.78,26.75,26.77,94730.0,25.7483,25.7579,25.7291,25.7483,94730.0
2022-10-10 13:45:00,26.77,26.95,26.76,26.92,272213.0,25.7483,25.9214,25.7387,25.8926,272213.0
2022-10-10 13:50:00,26.92,26.97,26.89,26.96,161899.0,25.8926,25.9407,25.8637,25.931,161899.0
2022-10-10 13:55:00,26.96,26.97,26.91,26.92,110702.0,25.931,25.9407,25.8829,25.8926,110702.0
2022-10-10 14:00:00,26.93,26.93,26.89,26.9,51113.0,25.9022,25.9022,25.8637,25.8733,51113.0
2022-10-10 14:05:00,26.9,26.9,26.85,26.87,109447.0,25.8733,25.8733,25.8252,25.8445,109447.0
2022-10-10 14:10:00,26.86,26.87,26.82,26.83,59777.0,25.8349,25.8445,25.7964,25.806,59777.0
2022-10-10 14:15:00,26.84,26.85,26.81,26.83,87620.0,25.8156,25.8252,25.7868,25.806,87620.0
2022-10-10 14:20:00,26.84,26.86,26.81,26.83,117012.0,25.8156,25.8349,25.7868,25.806,117012.0
2022-10-10 14:25:00,26.83,26.83,26.8,26.8,111357.0,25.806,25.806,25.7771,25.7771,111357.0
2022-10-10 14:30:00,26.8,26.86,26.78,26.85,205468.0,25.7771,25.8349,25.7579,25.8252,205468.0
2022-10-10 14:35:00,26.84,26.86,26.75,26.86,698754.0,25.8156,25.8349,25.7291,25.8349,698754.0
2022-10-10 14:40:00,26.86,26.89,26.8,26.81,215375.0,25.8349,25.8637,25.7771,25.7868,215375.0
2022-10-10 14:45:00,26.82,26.82,26.76,26.77,152551.0,25.7964,25.7964,25.7387,25.7483,152551.0
2022-10-10 14:50:00,26.77,26.79,26.73,26.75,182839.0,25.7483,25.7675,25.7098,25.7291,182839.0
2022-10-10 14:55:00,26.75,26.75,26.68,26.71,140672.0,25.7291,25.7291,25.6617,25.6906,140672.0
2022-10-10 15:00:00,26.71,26.74,26.66,26.67,140426.0,25.6906,25.7194,25.6425,25.6521,140426.0
2022-10-10 15:05:00,26.68,26.72,26.66,26.72,132433.0,25.6617,25.7002,25.6425,25.7002,132433.0
2022-10-10 15:10:00,26.71,26.75,26.69,26.73,137188.0,25.6906,25.7291,25.6713,25.7098,137188.0
2022-10-10 15:15:00,26.74,26.77,26.7,26.74,237547.0,25.7194,25.7483,25.681,25.7194,237547.0
2022-10-10 15:20:00,26.74,26.76,26.71,26.73,338717.0,25.7194,25.7387,25.6906,25.7098,338717.0
2022-10-10 15:25:00,26.73,26.74,26.69,26.7,236578.0,25.7098,25.7194,25.6713,25.681,236578.0
2022-10-10 15:30:00,26.7,26.72,26.67,26.7,124113.0,25.681,25.7002,25.6521,25.681,124113.0
2022-10-10 15:35:00,26.7,26.75,26.69,26.72,247481.0,25.681,25.7291,25.6713,25.7002,247481.0
2022-10-10 15:40:00,26.71,26.73,26.67,26.68,257630.0,25.6906,25.7098,25.6521,25.6617,257630.0
2022-10-10 15:45:00,26.68,26.73,26.66,26.68,264226.0,25.6617,25.7098,25.6425,25.6617,264226.0
2022-10-10 15:50:00,26.68,26.72,26.63,26.67,471738.0,25.6617,25.7002,25.6136,25.6521,471738.0
2022-10-10 15:55:00,26.67,26.68,26.57,26.59,916562.0,25.6521,25.6617,25.5559,25.5752,916562.0
2022-10-11 09:30:00,26.48,26.53,26.35,26.53,313271.0,25.4694,25.5175,25.3443,25.5175,313271.0
2022-10-11 09:35:00,26.53,26.57,26.42,26.57,143404.0,25.5175,25.5559,25.4116,25.5559,143404.0
2022-10-11 09:40:00,26.57,26.65,26.56,26.64,226178.0,25.5559,25.6329,25.5463,25.6233,226178.0
2022-10-11 09:45:00,26.65,26.74,26.62,26.63,221403.0,25.6329,25.7194,25.604,25.6136,221403.0
2022-10-11 09:50:00,26.62,26.63,26.54,26.55,102509.0,25.604,25.6136,25.5271,25.5367,102509.0
2022-10-11 09:55:00,26.54,26.58,26.5,26.53,154166.0,25.5271,25.5655,25.4886,25.5175,154166.0
2022-10-11 10:00:00,26.53,26.53,26.44,26.46,297445.0,25.5175,25.5175,25.4309,25.4501,297445.0
2022-10-11 10:05:00,26.47,26.5,26.4,26.46,254551.0,25.4597,25.4886,25.3924,25.4501,254551.0
2022-10-11 10:10:00,26.47,26.51,26.41,26.48,160674.0,25.4597,25.4982,25.402,25.4694,160674.0
2022-10-11 10:15:00,26.48,26.51,26.44,26.45,128308.0,25.4694,25.4982,25.4309,25.4405,128308.0
2022-10-11 10:20:00,26.45,26.49,26.42,26.45,80158.0,25.4405,25.479,25.4116,25.4405,80158.0
2022-10-11 10:25:00,26.45,26.48,26.41,26.42,122775.0,25.4405,25.4694,25.402,25.4116,122775.0
2022-10-11 10:30:00,26.42,26.46,26.37,26.42,180350.0,25.4116,25.4501,25.3636,25.4116,180350.0
2022-10-11 10:35:00,26.42,26.46,26.4,26.44,257537.0,25.4116,25.4501,25.3924,25.4309,257537.0
2022-10-11 10:40:00,26.43,26.53,26.43,26.45,120236.0,25.4213,25.5175,25.4213,25.4405,120236.0
2022-10-11 10:45:00,26.46,26.47,26.41,26.46,92225.0,25.4501,25.4597,25.402,25.4501,92225.0
2022-10-11 10:50:00,26.47,26.51,26.46,26.49,80432.0,25.4597,25.4982,25.4501,25.479,80432.0
2022-10-11 10:55:00,26.48,26.5,26.4,26.41,100709.0,25.4694,25.4886,25.3924,25.402,100709.0
2022-10-11 11:00:00,26.41,26.51,26.41,26.47,183913.0,25.402,25.4982,25.402,25.4597,183913.0
2022-10-11 11:05:00,26.48,26.5,26.45,26.48,109602.0,25.4694,25.4886,25.4405,25.4694,109602.0
2022-10-11 11:10:00,26.49,26.54,26.48,26.5,108939.0,25.479,25.5271,25.4694,25.4886,108939.0
2022-10-11 11:15:00,26.51,26.56,26.5,26.51,151955.0,25.4982,25.5463,25.4886,25.4982,151955.0
2022-10-11 11:20:00,26.51,26.57,26.5,26.52,201368.0,25.4982,25.5559,25.4886,25.5078,201368.0
2022-10-11 11:25:00,26.52,26.55,26.48,26.52,192170.0,25.5078,25.5367,25.4694,25.5078,192170.0
2022-10-11 11:30:00,26.53,26.55,26.5,26.53,199011.0,25.5175,25.5367,25.4886,25.5175,199011.0
2022-10-11 11:35:00,26.53,26.58,26.53,26.55,281663.0,25.5175,25.5655,25.5175,25.5367,281663.0
2022-10-11 11:40:00,26.56,26.57,26.5,26.57,166561.0,25.5463,25.5559,25.4886,25.5559,166561.0
2022-10-11 11:45:00,26.57,26.64,26.55,26.61,166433.0,25.5559,25.6233,25.5367,25.5944,166433.0
2022-10-11 11:50:00,26.62,26.67,26.6,26.61,119815.0,25.604,25.6521,25.5848,25.5944,119815.0
2022-10-11 11:55:00,26.61,26.64,26.58,26.61,78864.0,25.5944,25.6233,25.5655,25.5944,78864.0
2022-10-11 12:00:00,26.6,26.61,26.56,26.57,77599.0,25.5848,25.5944,25.5463,25.5559,77599.0
2022-10-11 12:05:00,26.56,26.6,26.55,26.58,120174.0,25.5463,25.5848,25.5367,25.5655,120174.0
2022-10-11 12:10:00,26.59,26.61,26.57,26.61,69019.0,25.5752,25.5944,25.5559,25.5944,69019.0
2022-10-11 12:15:00,26.61,26.66,26.59,26.64,128669.0,25.5944,25.6425,25.5752,25.6233,128669.0
2022-10-11 12:20:00,26.64,26.66,26.61,26.64,223031.0,25.6233,25.6425,25.5944,25.6233,223031.0
2022-10-11 12:25:00,26.64,26.66,26.61,26.64,151958.0,25.6233,25.6425,25.5944,25.6233,151958.0
2022-10-11 12:30:00,26.64,26.7,26.63,26.66,165632.0,25.6233,25.681,25.6136,25.6425,165632.0
2022-10-11 12:35:00,26.66,26.7,26.64,26.7,76176.0,25.6425,25.681,25.6233,25.681,76176.0
2022-10-11 12:40:00,26.7,26.75,26.68,26.74,171524.0,25.681,25.7291,25.6617,25.7194,171524.0
2022-10-11 12:45:00,26.74,26.76,26.71,26.71,90948.0,25.7194,25.7387,25.6906,25.6906,90948.0
2022-10-11 12:50:00,26.71,26.73,26.68,26.69,143864.0,25.6906,25.7098,25.6617,25.6713,143864.0
2022-10-11 12:55:00,26.7,26.73,26.68,26.71,58946.0,25.681,25.7098,25.6617,25.6906,58946.0
2022-10-11 13:00:00,26.71,26.73,26.69,26.7,52848.0,25.6906,25.7098,25.6713,25.681,52848.0
2022-10-11 13:05:00,26.7,26.71,26.68,26.7,61274.0,25.681,25.6906,25.6617,25.681,61274.0
2022-10-11 13:10:00,26.71,26.72,26.68,26.69,52376.0,25.6906,25.7002,25.6617,25.6713,52376.0
2022-10-11 13:15:00,26.69,26.71,26.66,26.68,83538.0,25.6713,25.6906,25.6425,25.6617,83538.0
2022-10-11 13:20:00,26.69,26.71,26.68,26.71,75713.0,25.6713,25.6906,25.6617,25.6906,75713.0
2022-10-11 13:25:00,26.71,26.72,26.67,26.7,134139.0,25.6906,25.7002,25.6521,25.681,134139.0
2022-10-11 13:30:00,26.69,26.74,26.69,26.73,119360.0,25.6713,25.7194,25.6713,25.7098,119360.0
2022-10-11 13:35:00,26.73,26.76,26.72,26.76,65988.0,25.7098,25.7387,25.7002,25.7387,65988.0
2022-10-11 13:40:00,26.76,26.81,26.75,26.79,99712.0,25.7387,25.7868,25.7291,25.7675,99712.0
2022-10-11 13:45:00,26.78,26.81,26.76,26.79,181416.0,25.7579,25.7868,25.7387,25.7675,181416.0
2022-10-11 13:50:00,26.78,26.82,26.76,26.79,105890.0,25.7579,25.7964,25.7387,25.7675,105890.0
2022-10-11 13:55:00,26.78,26.79,26.75,26.77,152675.0,25.7579,25.7675,25.7291,25.7483,152675.0
2022-10-11 14:00:00,26.77,26.79,26.75,26.78,66428.0,25.7483,25.7675,25.7291,25.7579,66428.0
2022-10-11 14:05:00,26.78,26.8,26.72,26.74,151562.0,25.7579,25.7771,25.7002,25.7194,151562.0
2022-10-11 14:10:00,26.74,26.74,26.71,26.74,99201.0,25.7194,25.7194,25.6906,25.7194,99201.0
2022-10-11 14:15:00,26.74,26.74,26.68,26.69,153636.0,25.7194,25.7194,25.6617,25.6713,153636.0
2022-10-11 14:20:00,26.69,26.76,26.68,26.76,133001.0,25.6713,25.7387,25.6617,25.7387,133001.0
2022-10-11 14:25:00,26.76,26.77,26.71,26.73,154072.0,25.7387,25.7483,25.6906,25.7098,154072.0
2022-10-11 14:30:00,26.73,26.77,26.73,26.76,134034.0,25.7098,25.7483,25.7098,25.7387,134034.0
2022-10-11 14:35:00,26.76,26.76,26.72,26.73,85922.0,25.7387,25.7387,25.7002,25.7098,85922.0
2022-10-11 14:40:00,26.73,26.75,26.68,26.68,137148.0,25.7098,25.7291,25.6617,25.6617,137148.0
2022-10-11 14:45:00,26.68,26.69,26.59,26.61,248123.0,25.6617,25.6713,25.5752,25.5944,248123.0
2022-10-11 14:50:00,26.61,26.62,26.53,26.55,97961.0,25.5944,25.604,25.5175,25.5367,97961.0
2022-10-11 14:55:00,26.54,26.55,26.48,26.49,199558.0,25.5271,25.5367,25.4694,25.479,199558.0
2022-10-11 15:00:00,26.48,26.5,26.43,26.44,159198.0,25.4694,25.4886,25.4213,25.4309,159198.0
2022-10-11 15:05:00,26.44,26.47,26.4,26.42,152431.0,25.4309,25.4597,25.3924,25.4116,152431.0
2022-10-11 15:10:00,26.42,26.43,26.37,26.41,151690.0,25.4116,25.4213,25.3636,25.402,151690.0
2022-10-11 15:15:00,26.4,26.43,26.34,26.39,211546.0,25.3924,25.4213,25.3347,25.3828,211546.0
2022-10-11 15:20:00,26.39,26.44,26.38,26.43,277665.0,25.3828,25.4309,25.3732,25.4213,277665.0
2022-10-11 15:25:00,26.44,26.45,26.38,26.43,197242.0,25.4309,25.4405,25.3732,25.4213,197242.0
2022-10-11 15:30:00,26.43,26.45,26.38,26.42,187407.0,25.4213,25.4405,25.3732,25.4116,187407.0
2022-10-11 15:35:00,26.42,26.52,26.41,26.52,463722.0,25.4116,25.5078,25.402,25.5078,463722.0
2022-10-11 15:40:00,26.52,26.52,26.44,26.48,165560.0,25.5078,25.5078,25.4309,25.4694,165560.0
2022-10-11 15:45:00,26.48,26.51,26.44,26.49,314561.0,25.4694,25.4982,25.4309,25.479,314561.0
2022-10-11 15:50:00,26.49,26.49,26.42,26.49,491429.0,25.479,25.479,25.4116,25.479,491429.0
2022-10-11 15:55:00,26.49,26.54,26.48,26.51,810814.0,25.479,25.5271,25.4694,25.4982,810814.0
2022-10-12 09:30:00,26.56,26.59,26.5,26.52,373875.0,25.5463,25.5752,25.4886,25.5078,373875.0
2022-10-12 09:35:00,26.52,26.68,26.5,26.64,133675.0,25.5078,25.6617,25.4886,25.6233,133675.0
2022-10-12 09:40:00,26.63,26.75,26.58,26.73,137687.0,25.6136,25.7291,25.5655,25.7098,137687.0
2022-10-12 09:45:00,26.73,26.75,26.66,26.67,88260.0,25.7098,25.7291,25.6425,25.6521,88260.0
2022-10-12 09:50:00,26.67,26.73,26.66,26.71,137719.0,25.6521,25.7098,25.6425,25.6906,137719.0
2022-10-12 09:55:00,26.71,26.77,26.66,26.76,115664.0,25.6906,25.7483,25.6425,25.7387,115664.0
2022-10-12 10:00:00,26.76,26.91,26.75,26.89,436211.0,25.7387,25.8829,25.7291,25.8637,436211.0
2022-10-12 10:05:00,26.88,26.94,26.84,26.94,206467.0,25.8541,25.9118,25.8156,25.9118,206467.0
2022-10-12 10:10:00,26.95,26.95,26.89,26.9,200089.0,25.9214,25.9214,25.8637,25.8733,200089.0
2022-10-12 10:15:00,26.9,26.97,26.88,26.94,131824.0,25.8733,25.9407,25.8541,25.9118,131824.0
2022-10-12 10:20:00,26.93,26.94,26.84,26.9,181442.0,25.9022,25.9118,25.8156,25.8733,181442.0
2022-10-12 10:25:00,26.9,27.06,26.89,27.05,240819.0,25.8733,26.0272,25.8637,26.0176,240819.0
2022-10-12 10:30:00,27.05,27.18,27.04,27.17,436567.0,26.0176,26.1426,26.008,26.133,436567.0
2022-10-12 10:35:00,27.17,27.17,26.97,26.98,193333.0,26.133,26.133,25.9407,25.9503,193333.0
2022-10-12 10:40:00,26.97,26.98,26.91,26.93,97844.0,25.9407,25.9503,25.8829,25.9022,97844.0
2022-10-12 10:45:00,26.93,26.98,26.9,26.96,126152.0,25.9022,25.9503,25.8733,25.931,126152.0
2022-10-12 10:50:00,26.96,27.0,26.93,27.0,134717.0,25.931,25.9695,25.9022,25.9695,134717.0
2022-10-12 10:55:00,27.0,27.0,26.9,26.93,101204.0,25.9695,25.9695,25.8733,25.9022,101204.0
2022-10-12 11:00:00,26.92,26.98,26.92,26.95,127360.0,25.8926,25.9503,25.8926,25.9214,127360.0
2022-10-12 11:05:00,26.94,26.98,26.93,26.96,77001.0,25.9118,25.9503,25.9022,25.931,77001.0
2022-10-12 11:10:00,26.96,27.02,26.95,27.01,86906.0,25.931,25.9887,25.9214,25.9791,86906.0
2022-10-12 11:15:00,27.02,27.05,26.99,27.03,101826.0,25.9887,26.0176,25.9599,25.9984,101826.0
2022-10-12 11:20:00,27.03,27.03,26.97,26.99,77333.0,25.9984,25.9984,25.9407,25.9599,77333.0
2022-10-12 11:25:00,26.99,27.01,26.96,26.99,90085.0,25.9599,25.9791,25.931,25.9599,90085.0
2022-10-12 11:30:00,27.0,27.01,26.93,26.94,141781.0,25.9695,25.9791,25.9022,25.9118,141781.0
2022-10-12 11:35:00,26.94,26.98,26.92,26.94,169837.0,25.9118,25.9503,25.8926,25.9118,169837.0
2022-10-12 11:40:00,26.93,27.0,26.91,26.97,125565.0,25.9022,25.9695,25.8829,25.9407,125565.0
2022-10-12 11:45:00,26.97,26.99,26.94,26.96,79715.0,25.9407,25.9599,25.9118,25.931,79715.0
2022-10-12 11:50:00,26.97,27.02,26.96,27.02,65089.0,25.9407,25.9887,25.931,25.9887,65089.0
2022-10-12 11:55:00,27.02,27.06,27.01,27.05,84957.0,25.9887,26.0272,25.9791,26.0176,84957.0
2022-10-12 12:00:00,27.05,27.07,27.04,27.05,83163.0,26.0176,26.0368,26.008,26.0176,83163.0
2022-10-12 12:05:00,27.05,27.1,27.0,27.01,136797.0,26.0176,26.0657,25.9695,25.9791,136797.0
2022-10-12 12:10:00,27.01,27.01,26.95,26.99,54706.0,25.9791,25.9791,25.9214,25.9599,54706.0
2022-10-12 12:15:00,26.99,27.01,26.98,27.0,74612.0,25.9599,25.9791,25.9503,25.9695,74612.0
2022-10-12 12:20:00,27.0,27.01,26.97,26.98,85095.0,25.9695,25.9791,25.9407,25.9503,85095.0
2022-10-12 12:25:00,26.99,27.01,26.95,26.98,60653.0,25.9599,25.9791,25.9214,25.9503,60653.0
2022-10-12 12:30:00,26.98,27.0,26.96,26.98,53934.0,25.9503,25.9695,25.931,25.9503,53934.0
2022-10-12 12:35:00,26.99,26.99,26.9,26.93,61959.0,25.9599,25.9599,25.8733,25.9022,61959.0
2022-10-12 12:40:00,26.92,26.93,26.87,26.88,84286.0,25.8926,25.9022,25.8445,25.8541,84286.0
2022-10-12 12:45:00,26.89,26.92,26.85,26.86,240491.0,25.8637,25.8926,25.8252,25.8349,240491.0
2022-10-12 12:50:00,26.86,26.9,26.86,26.88,69837.0,25.8349,25.8733,25.8349,25.8541,69837.0
2022-10-12 12:55:00,26.88,26.91,26.86,26.89,64418.0,25.8541,25.8829,25.8349,25.8637,64418.0
2022-10-12 13:00:00,26.89,26.91,26.84,26.84,107472.0,25.8637,25.8829,25.8156,25.8156,107472.0
2022-10-12 13:05:00,26.85,26.87,26.82,26.86,118839.0,25.8252,25.8445,25.7964,25.8349,118839.0
2022-10-12 13:10:00,26.86,26.86,26.81,26.82,93791.0,25.8349,25.8349,25.7868,25.7964,93791.0
2022-10-12 13:15:00,26.81,26.82,26.76,26.76,97823.0,25.7868,25.7964,25.7387,25.7387,97823.0
2022-10-12 13:20:00,26.76,26.78,26.75,26.76,75021.0,25.7387,25.7579,25.7291,25.7387,75021.0
2022-10-12 13:25:00,26.76,26.77,26.73,26.76,101942.0,25.7387,25.7483,25.7098,25.7387,101942.0
2022-10-12 13:30:00,26.75,26.76,26.7,26.72,123027.0,25.7291,25.7387,25.681,25.7002,123027.0
2022-10-12 13:35:00,26.72,26.73,26.69,26.71,88769.0,25.7002,25.7098,25.6713,25.6906,88769.0
2022-10-12 13:40:00,26.72,26.72,26.68,26.7,89886.0,25.7002,25.7002,25.6617,25.681,89886.0
2022-10-12 13:45:00,26.71,26.74,26.7,26.74,95133.0,25.6906,25.7194,25.681,25.7194,95133.0
2022-10-12 13:50:00,26.74,26.74,26.71,26.72,76823.0,25.7194,25.7194,25.6906,25.7002,76823.0
2022-10-12 13:55:00,26.72,26.73,26.7,26.71,62073.0,25.7002,25.7098,25.681,25.6906,62073.0
2022-10-12 14:00:00,26.72,26.77,26.67,26.71,222376.0,25.7002,25.7483,25.6521,25.6906,222376.0
2022-10-12 14:05:00,26.71,26.78,26.69,26.75,119737.0,25.6906,25.7579,25.6713,25.7291,119737.0
2022-10-12 14:10:00,26.74,26.81,26.71,26.79,148371.0,25.7194,25.7868,25.6906,25.7675,148371.0
2022-10-12 14:15:00,26.79,26.8,26.73,26.76,80557.0,25.7675,25.7771,25.7098,25.7387,80557.0
2022-10-12 14:20:00,26.76,26.77,26.69,26.72,107509.0,25.7387,25.7483,25.6713,25.7002,107509.0
2022-10-12 14:25:00,26.71,26.78,26.71,26.77,83556.0,25.6906,25.7579,25.6906,25.7483,83556.0
2022-10-12 14:30:00,26.77,26.8,26.74,26.8,55469.0,25.7483,25.7771,25.7194,25.7771,55469.0
2022-10-12 14:35:00,26.8,26.84,26.78,26.8,112914.0,25.7771,25.8156,25.7579,25.7771,112914.0
2022-10-12 14:40:00,26.8,26.82,26.75,26.77,167052.0,25.7771,25.7964,25.7291,25.7483,167052.0
2022-10-12 14:45:00,26.76,26.78,26.71,26.71,114205.0,25.7387,25.7579,25.6906,25.6906,114205.0
2022-10-12 14:50:00,26.71,26.72,26.68,26.69,76551.0,25.6906,25.7002,25.6617,25.6713,76551.0
2022-10-12 14:55:00,26.69,26.7,26.66,26.68,105483.0,25.6713,25.681,25.6425,25.6617,105483.0
2022-10-12 15:00:00,26.69,26.7,26.65,26.68,149931.0,25.6713,25.681,25.6329,25.6617,149931.0
2022-10-12 15:05:00,26.68,26.72,26.67,26.7,145507.0,25.6617,25.7002,25.6521,25.681,145507.0
2022-10-12 15:10:00,26.69,26.72,26.69,26.72,61226.0,25.6713,25.7002,25.6713,25.7002,61226.0
2022-10-12 15:15:00,26.71,26.74,26.68,26.72,148105.0,25.6906,25.7194,25.6617,25.7002,148105.0
2022-10-12 15:20:00,26.73,26.74,26.7,26.71,166283.0,25.7098,25.7194,25.681,25.6906,166283.0
2022-10-12 15:25:00,26.71,26.75,26.71,26.73,161760.0,25.6906,25.7291,25.6906,25.7098,161760.0
2022-10-12 15:30:00,26.74,26.76,26.7,26.74,306807.0,25.7194,25.7387,25.681,25.7194,306807.0
2022-10-12 15:35:00,26.75,26.78,26.74,26.76,262971.0,25.7291,25.7579,25.7194,25.7387,262971.0
2022-10-12 15:40:00,26.76,26.76,26.7,26.71,179488.0,25.7387,25.7387,25.681,25.6906,179488.0
2022-10-12 15:45:00,26.71,26.73,26.68,26.71,204445.0,25.6906,25.7098,25.6617,25.6906,204445.0
2022-10-12 15:50:00,26.7,26.71,26.67,26.71,436103.0,25.681,25.6906,25.6521,25.6906,436103.0
2022-10-12 15:55:00,26.7,26.7,26.64,26.66,584692.0,25.681,25.681,25.6233,25.6425,584692.0
2022-10-13 09:30:00,26.16,26.16,25.95,26.03,497616.0,25.1616,25.1616,24.9596,25.0365,497616.0
2022-10-13 09:35:00,26.04,26.04,25.8,25.85,215254.0,25.0462,25.0462,24.8153,24.8634,215254.0
2022-10-13 09:40:00,25.86,26.05,25.83,26.02,289595.0,24.873,25.0558,24.8442,25.0269,289595.0
2022-10-13 09:45:00,26.02,26.18,26.01,26.15,186092.0,25.0269,25.1808,25.0173,25.152,186092.0
2022-10-13 09:50:00,26.14,26.31,26.12,26.26,222126.0,25.1423,25.3058,25.1231,25.2578,222126.0
2022-10-13 09:55:00,26.26,26.28,26.15,26.25,153353.0,25.2578,25.277,25.152,25.2481,153353.0
2022-10-13 10:00:00,26.26,26.3,26.2,26.29,108013.0,25.2578,25.2962,25.2,25.2866,108013.0
2022-10-13 10:05:00,26.29,26.39,26.28,26.35,162443.0,25.2866,25.3828,25.277,25.3443,162443.0
2022-10-13 10:10:00,26.34,26.38,26.28,26.37,108619.0,25.3347,25.3732,25.277,25.3636,108619.0
2022-10-13 10:15:00,26.37,26.4,26.33,26.33,139067.0,25.3636,25.3924,25.3251,25.3251,139067.0
2022-10-13 10:20:00,26.34,26.36,26.25,26.25,120225.0,25.3347,25.3539,25.2481,25.2481,120225.0
2022-10-13 10:25:00,26.25,26.26,26.17,26.23,138548.0,25.2481,25.2578,25.1712,25.2289,138548.0
2022-10-13 10:30:00,26.23,26.36,26.21,26.28,108906.0,25.2289,25.3539,25.2097,25.277,108906.0
2022-10-13 10:35:00,26.28,26.37,26.24,26.36,167120.0,25.277,25.3636,25.2385,25.3539,167120.0
2022-10-13 10:40:00,26.36,26.39,26.31,26.34,144090.0,25.3539,25.3828,25.3058,25.3347,144090.0
2022-10-13 10:45:00,26.34,26.41,26.32,26.41,165436.0,25.3347,25.402,25.3155,25.402,165436.0
2022-10-13 10:50:00,26.41,26.42,26.36,26.39,202274.0,25.402,25.4116,25.3539,25.3828,202274.0
2022-10-13 10:55:00,26.38,26.47,26.37,26.41,117607.0,25.3732,25.4597,25.3636,25.402,117607.0
2022-10-13 11:00:00,26.42,26.48,26.39,26.46,94916.0,25.4116,25.4694,25.3828,25.4501,94916.0
2022-10-13 11:05:00,26.47,26.71,26.46,26.7,223169.0,25.4597,25.6906,25.4501,25.681,223169.0
2022-10-13 11:10:00,26.71,26.71,26.66,26.71,118773.0,25.6906,25.6906,25.6425,25.6906,118773.0
2022-10-13 11:15:00,26.7,26.93,26.64,26.88,347278.0,25.681,25.9022,25.6233,25.8541,347278.0
2022-10-13 11:20:00,26.88,27.13,26.88,27.0,1201749.0,25.8541,26.0946,25.8541,25.9695,1201749.0
2022-10-13 11:25:00,26.99,27.0,26.91,26.98,166029.0,25.9599,25.9695,25.8829,25.9503,166029.0
2022-10-13 11:30:00,26.98,27.02,26.92,27.02,203913.0,25.9503,25.9887,25.8926,25.9887,203913.0
2022-10-13 11:35:00,27.03,27.35,27.03,27.24,200267.0,25.9984,26.3062,25.9984,26.2004,200267.0
2022-10-13 11:40:00,27.25,27.36,27.14,27.16,149672.0,26.21,26.3158,26.1042,26.1234,149672.0
2022-10-13 11:45:00,27.15,27.2,27.09,27.15,139353.0,26.1138,26.1619,26.0561,26.1138,139353.0
2022-10-13 11:50:00,27.14,27.22,27.09,27.21,141221.0,26.1042,26.1811,26.0561,26.1715,141221.0
2022-10-13 11:55:00,27.21,27.28,27.18,27.25,108014.0,26.1715,26.2388,26.1426,26.21,108014.0
2022-10-13 12:00:00,27.25,27.33,27.22,27.3,153810.0,26.21,26.2869,26.1811,26.2581,153810.0
2022-10-13 12:05:00,27.31,27.32,27.24,27.27,58281.0,26.2677,26.2773,26.2004,26.2292,58281.0
2022-10-13 12:10:00,27.27,27.28,27.17,27.2,74361.0,26.2292,26.2388,26.133,26.1619,74361.0
2022-10-13 12:15:00,27.2,27.23,27.13,27.17,91519.0,26.1619,26.1907,26.0946,26.133,91519.0
2022-10-13 12:20:00,27.17,27.23,27.12,27.19,84729.0,26.133,26.1907,26.0849,26.1523,84729.0
2022-10-13 12:25:00,27.19,27.2,27.14,27.16,89365.0,26.1523,26.1619,26.1042,26.1234,89365.0
2022-10-13 12:30:00,27.17,27.22,27.13,27.2,72183.0,26.133,26.1811,26.0946,26.1619,72183.0
2022-10-13 12:35:00,27.2,27.25,27.18,27.2,78754.0,26.1619,26.21,26.1426,26.1619,78754.0
2022-10-13 12:40:00,27.21,27.31,27.2,27.3,99295.0,26.1715,26.2677,26.1619,26.2581,99295.0
2022-10-13 12:45:00,27.29,27.32,27.25,27.3,98142.0,26.2484,26.2773,26.21,26.2581,98142.0
2022-10-13 12:50:00,27.3,27.35,27.28,27.28,128544.0,26.2581,26.3062,26.2388,26.2388,128544.0
2022-10-13 12:55:00,27.28,27.31,27.26,27.29,48783.0,26.2388,26.2677,26.2196,26.2484,48783.0
2022-10-13 13:00:00,27.28,27.36,27.27,27.34,105795.0,26.2388,26.3158,26.2292,26.2965,105795.0
2022-10-13 13:05:00,27.34,27.37,27.31,27.32,67788.0,26.2965,26.3254,26.2677,26.2773,67788.0
2022-10-13 13:10:00,27.31,27.34,27.27,27.32,77179.0,26.2677,26.2965,26.2292,26.2773,77179.0
2022-10-13 13:15:00,27.31,27.36,27.3,27.35,73312.0,26.2677,26.3158,26.2581,26.3062,73312.0
2022-10-13 13:20:00,27.35,27.41,27.34,27.41,85679.0,26.3062,26.3639,26.2965,26.3639,85679.0
2022-10-13 13:25:00,27.4,27.49,27.4,27.46,95479.0,26.3542,26.4408,26.3542,26.412,95479.0
2022-10-13 13:30:00,27.46,27.55,27.46,27.54,103328.0,26.412,26.4985,26.412,26.4889,103328.0
2022-10-13 13:35:00,27.54,27.56,27.48,27.5,165508.0,26.4889,26.5081,26.4312,26.4504,165508.0
2022-10-13 13:40:00,27.5,27.52,27.44,27.46,91140.0,26.4504,26.4697,26.3927,26.412,91140.0
2022-10-13 13:45:00,27.46,27.5,27.43,27.48,123610.0,26.412,26.4504,26.3831,26.4312,123610.0
2022-10-13 13:50:00,27.48,27.49,27.44,27.49,84188.0,26.4312,26.4408,26.3927,26.4408,84188.0
2022-10-13 13:55:00,27.49,27.49,27.45,27.48,88149.0,26.4408,26.4408,26.4023,26.4312,88149.0
2022-10-13 14:00:00,27.47,27.49,27.45,27.49,99641.0,26.4216,26.4408,26.4023,26.4408,99641.0
2022-10-13 14:05:00,27.49,27.52,27.46,27.47,155611.0,26.4408,26.4697,26.412,26.4216,155611.0
2022-10-13 14:10:00,27.47,27.52,27.43,27.5,123435.0,26.4216,26.4697,26.3831,26.4504,123435.0
2022-10-13 14:15:00,27.5,27.54,27.49,27.53,79831.0,26.4504,26.4889,26.4408,26.4793,79831.0
2022-10-13 14:20:00,27.53,27.54,27.49,27.5,143215.0,26.4793,26.4889,26.4408,26.4504,143215.0
2022-10-13 14:25:00,27.51,27.51,27.44,27.46,69070.0,26.46,26.46,26.3927,26.412,69070.0
2022-10-13 14:30:00,27.46,27.52,27.44,27.52,132871.0,26.412,26.4697,26.3927,26.4697,132871.0
2022-10-13 14:35:00,27.52,27.58,27.5,27.57,166266.0,26.4697,26.5274,26.4504,26.5178,166266.0
2022-10-13 14:40:00,27.57,27.6,27.53,27.59,161100.0,26.5178,26.5466,26.4793,26.537,161100.0
2022-10-13 14:45:00,27.59,27.64,27.58,27.61,157406.0,26.537,26.5851,26.5274,26.5562,157406.0
2022-10-13 14:50:00,27.61,27.66,27.58,27.65,125164.0,26.5562,26.6043,26.5274,26.5947,125164.0
2022-10-13 14:55:00,27.64,27.73,27.64,27.69,187624.0,26.5851,26.6717,26.5851,26.6332,187624.0
2022-10-13 15:00:00,27.69,27.69,27.61,27.64,189417.0,26.6332,26.6332,26.5562,26.5851,189417.0
2022-10-13 15:05:00,27.64,27.76,27.64,27.75,210819.0,26.5851,26.7005,26.5851,26.6909,210819.0
2022-10-13 15:10:00,27.74,27.76,27.69,27.69,137649.0,26.6813,26.7005,26.6332,26.6332,137649.0
2022-10-13 15:15:00,27.7,27.74,27.68,27.68,172815.0,26.6428,26.6813,26.6236,26.6236,172815.0
2022-10-13 15:20:00,27.69,27.7,27.65,27.65,152761.0,26.6332,26.6428,26.5947,26.5947,152761.0
2022-10-13 15:25:00,27.66,27.67,27.62,27.64,272381.0,26.6043,26.6139,26.5658,26.5851,272381.0
2022-10-13 15:30:00,27.63,27.65,27.51,27.54,263153.0,26.5755,26.5947,26.46,26.4889,263153.0
2022-10-13 15:35:00,27.53,27.6,27.52,27.6,177956.0,26.4793,26.5466,26.4697,26.5466,177956.0
2022-10-13 15:40:00,27.59,27.64,27.56,27.6,216679.0,26.537,26.5851,26.5081,26.5466,216679.0
2022-10-13 15:45:00,27.6,27.65,27.58,27.62,307982.0,26.5466,26.5947,26.5274,26.5658,307982.0
2022-10-13 15:50:00,27.61,27.67,27.55,27.61,472382.0,26.5562,26.6139,26.4985,26.5562,472382.0
2022-10-13 15:55:00,27.61,27.61,27.49,27.5,1195440.0,26.5562,26.5562,26.4408,26.4504,1195440.0
2022-10-14 09:30:00,27.87,27.9,27.75,27.79,350087.0,26.8063,26.8352,26.6909,26.7294,350087.0
2022-10-14 09:35:00,27.79,27.87,27.75,27.85,136089.0,26.7294,26.8063,26.6909,26.7871,136089.0
2022-10-14 09:40:00,27.85,27.85,27.7,27.71,162082.0,26.7871,26.7871,26.6428,26.6524,162082.0
2022-10-14 09:45:00,27.71,27.72,27.61,27.67,262628.0,26.6524,26.662,26.5562,26.6139,262628.0
2022-10-14 09:50:00,27.67,27.74,27.61,27.68,120719.0,26.6139,26.6813,26.5562,26.6236,120719.0
2022-10-14 09:55:00,27.68,27.85,27.68,27.75,200607.0,26.6236,26.7871,26.6236,26.6909,200607.0
2022-10-14 10:00:00,27.74,27.75,27.44,27.59,270756.0,26.6813,26.6909,26.3927,26.537,270756.0
2022-10-14 10:05:00,27.59,27.65,27.5,27.54,174386.0,26.537,26.5947,26.4504,26.4889,174386.0
2022-10-14 10:10:00,27.54,27.56,27.33,27.36,157068.0,26.4889,26.5081,26.2869,26.3158,157068.0
2022-10-14 10:15:00,27.36,27.41,27.32,27.38,105114.0,26.3158,26.3639,26.2773,26.335,105114.0
2022-10-14 10:20:00,27.37,27.38,27.27,27.3,147764.0,26.3254,26.335,26.2292,26.2581,147764.0
2022-10-14 10:25:00,27.29,27.41,27.25,27.39,117182.0,26.2484,26.3639,26.21,26.3446,117182.0
2022-10-14 10:30:00,27.39,27.45,27.35,27.37,138361.0,26.3446,26.4023,26.3062,26.3254,138361.0
2022-10-14 10:35:00,27.39,27.44,27.35,27.4,107034.0,26.3446,26.3927,26.3062,26.3542,107034.0
2022-10-14 10:40:00,27.4,27.44,27.25,27.26,157149.0,26.3542,26.3927,26.21,26.2196,157149.0
2022-10-14 10:45:00,27.26,27.34,27.24,27.33,94336.0,26.2196,26.2965,26.2004,26.2869,94336.0
2022-10-14 10:50:00,27.33,27.45,27.32,27.42,179626.0,26.2869,26.4023,26.2773,26.3735,179626.0
2022-10-14 10:55:00,27.42,27.46,27.39,27.46,112691.0,26.3735,26.412,26.3446,26.412,112691.0
2022-10-14 11:00:00,27.45,27.6,27.45,27.59,132388.0,26.4023,26.5466,26.4023,26.537,132388.0
2022-10-14 11:05:00,27.59,27.6,27.53,27.55,176875.0,26.537,26.5466,26.4793,26.4985,176875.0
2022-10-14 11:10:00,27.55,27.56,27.45,27.46,109932.0,26.4985,26.5081,26.4023,26.412,109932.0
2022-10-14 11:15:00,27.46,27.5,27.43,27.45,100884.0,26.412,26.4504,26.3831,26.4023,100884.0
2022-10-14 11:20:00,27.45,27.53,27.45,27.49,80386.0,26.4023,26.4793,26.4023,26.4408,80386.0
2022-10-14 11:25:00,27.5,27.53,27.47,27.49,97562.0,26.4504,26.4793,26.4216,26.4408,97562.0
2022-10-14 11:30:00,27.5,27.5,27.42,27.43,148076.0,26.4504,26.4504,26.3735,26.3831,148076.0
2022-10-14 11:35:00,27.43,27.46,27.37,27.43,73398.0,26.3831,26.412,26.3254,26.3831,73398.0
2022-10-14 11:40:00,27.43,27.44,27.34,27.37,104071.0,26.3831,26.3927,26.2965,26.3254,104071.0
2022-10-14 11:45:00,27.36,27.37,27.29,27.33,127820.0,26.3158,26.3254,26.2484,26.2869,127820.0
2022-10-14 11:50:00,27.33,27.35,27.27,27.3,93682.0,26.2869,26.3062,26.2292,26.2581,93682.0
2022-10-14 11:55:00,27.3,27.33,27.28,27.29,56492.0,26.2581,26.2869,26.2388,26.2484,56492.0
2022-10-14 12:00:00,27.28,27.37,27.27,27.35,85793.0,26.2388,26.3254,26.2292,26.3062,85793.0
2022-10-14 12:05:00,27.35,27.36,27.2,27.21,101436.0,26.3062,26.3158,26.1619,26.1715,101436.0
2022-10-14 12:10:00,27.21,27.26,27.19,27.21,101839.0,26.1715,26.2196,26.1523,26.1715,101839.0
2022-10-14 12:15:00,27.21,27.27,27.19,27.26,68602.0,26.1715,26.2292,26.1523,26.2196,68602.0
2022-10-14 12:20:00,27.26,27.3,27.24,27.29,43256.0,26.2196,26.2581,26.2004,26.2484,43256.0
2022-10-14 12:25:00,27.29,27.32,27.27,27.31,76618.0,26.2484,26.2773,26.2292,26.2677,76618.0
2022-10-14 12:30:00,27.32,27.36,27.3,27.31,46736.0,26.2773,26.3158,26.2581,26.2677,46736.0
2022-10-14 12:35:00,27.31,27.4,27.3,27.37,57882.0,26.2677,26.3542,26.2581,26.3254,57882.0
2022-10-14 12:40:00,27.36,27.43,27.36,27.41,60941.0,26.3158,26.3831,26.3158,26.3639,60941.0
2022-10-14 12:45:00,27.41,27.41,27.36,27.37,101981.0,26.3639,26.3639,26.3158,26.3254,101981.0
2022-10-14 12:50:00,27.36,27.36,27.31,27.34,84312.0,26.3158,26.3158,26.2677,26.2965,84312.0
2022-10-14 12:55:00,27.34,27.34,27.28,27.32,51679.0,26.2965,26.2965,26.2388,26.2773,51679.0
2022-10-14 13:00:00,27.32,27.37,27.3,27.33,46062.0,26.2773,26.3254,26.2581,26.2869,46062.0
2022-10-14 13:05:00,27.33,27.34,27.26,27.26,71188.0,26.2869,26.2965,26.2196,26.2196,71188.0
2022-10-14 13:10:00,27.27,27.31,27.24,27.24,59015.0,26.2292,26.2677,26.2004,26.2004,59015.0
2022-10-14 13:15:00,27.25,27.28,27.24,27.27,51899.0,26.21,26.2388,26.2004,26.2292,51899.0
2022-10-14 13:20:00,27.27,27.3,27.23,27.29,69131.0,26.2292,26.2581,26.1907,26.2484,69131.0
2022-10-14 13:25:00,27.29,27.33,27.26,27.32,60372.0,26.2484,26.2869,26.2196,26.2773,60372.0
2022-10-14 13:30:00,27.32,27.36,27.31,27.34,81794.0,26.2773,26.3158,26.2677,26.2965,81794.0
2022-10-14 13:35:00,27.35,27.35,27.29,27.33,59379.0,26.3062,26.3062,26.2484,26.2869,59379.0
2022-10-14 13:40:00,27.33,27.36,27.3,27.31,65297.0,26.2869,26.3158,26.2581,26.2677,65297.0
2022-10-14 13:45:00,27.32,27.38,27.31,27.36,69933.0,26.2773,26.335,26.2677,26.3158,69933.0
2022-10-14 13:50:00,27.36,27.37,27.32,27.35,86037.0,26.3158,26.3254,26.2773,26.3062,86037.0
2022-10-14 13:55:00,27.35,27.36,27.31,27.36,66929.0,26.3062,26.3158,26.2677,26.3158,66929.0
2022-10-14 14:00:00,27.35,27.35,27.3,27.32,51973.0,26.3062,26.3062,26.2581,26.2773,51973.0
2022-10-14 14:05:00,27.32,27.33,27.27,27.3,93308.0,26.2773,26.2869,26.2292,26.2581,93308.0
2022-10-14 14:10:00,27.3,27.3,27.26,27.27,80776.0,26.2581,26.2581,26.2196,26.2292,80776.0
2022-10-14 14:15:00,27.27,27.28,27.23,27.24,88235.0,26.2292,26.2388,26.1907,26.2004,88235.0
2022-10-14 14:20:00,27.24,27.29,27.24,27.27,68159.0,26.2004,26.2484,26.2004,26.2292,68159.0
2022-10-14 14:25:00,27.27,27.28,27.23,27.28,90301.0,26.2292,26.2388,26.1907,26.2388,90301.0
2022-10-14 14:30:00,27.27,27.28,27.25,27.28,85505.0,26.2292,26.2388,26.21,26.2388,85505.0
2022-10-14 14:35:00,27.27,27.31,27.26,27.28,153931.0,26.2292,26.2677,26.2196,26.2388,153931.0
2022-10-14 14:40:00,27.29,27.33,27.24,27.3,227382.0,26.2484,26.2869,26.2004,26.2581,227382.0
2022-10-14 14:45:00,27.3,27.34,27.27,27.34,103500.0,26.2581,26.2965,26.2292,26.2965,103500.0
2022-10-14 14:50:00,27.33,27.34,27.31,27.32,137022.0,26.2869,26.2965,26.2677,26.2773,137022.0
2022-10-14 14:55:00,27.32,27.36,27.31,27.36,76791.0,26.2773,26.3158,26.2677,26.3158,76791.0
2022-10-14 15:00:00,27.36,27.42,27.36,27.4,136112.0,26.3158,26.3735,26.3158,26.3542,136112.0
2022-10-14 15:05:00,27.39,27.41,27.34,27.37,98432.0,26.3446,26.3639,26.2965,26.3254,98432.0
2022-10-14 15:10:00,27.37,27.38,27.32,27.34,151792.0,26.3254,26.335,26.2773,26.2965,151792.0
2022-10-14 15:15:00,27.34,27.34,27.29,27.34,105125.0,26.2965,26.2965,26.2484,26.2965,105125.0
2022-10-14 15:20:00,27.34,27.39,27.32,27.38,140758.0,26.2965,26.3446,26.2773,26.335,140758.0
2022-10-14 15:25:00,27.37,27.39,27.35,27.39,167181.0,26.3254,26.3446,26.3062,26.3446,167181.0
2022-10-14 15:30:00,27.38,27.43,27.34,27.42,254262.0,26.335,26.3831,26.2965,26.3735,254262.0
2022-10-14 15:35:00,27.42,27.44,27.38,27.39,175417.0,26.3735,26.3927,26.335,26.3446,175417.0
2022-10-14 15:40:00,27.39,27.4,27.33,27.36,149286.0,26.3446,26.3542,26.2869,26.3158,149286.0
2022-10-14 15:45:00,27.35,27.37,27.31,27.36,168514.0,26.3062,26.3254,26.2677,26.3158,168514.0
2022-10-14 15:50:00,27.36,27.4,27.34,27.37,482808.0,26.3158,26.3542,26.2965,26.3254,482808.0
2022-10-14 15:55:00,27.37,27.37,27.26,27.33,1189703.0,26.3254,26.3254,26.2196,26.2869,1189703.0
2022-10-17 09:30:00,27.82,28.04,27.82,27.96,470584.0,26.7582,26.9698,26.7582,26.8929,470584.0
2022-10-17 09:35:00,27.96,28.07,27.95,28.05,142695.0,26.8929,26.9987,26.8833,26.9794,142695.0
2022-10-17 09:40:00,28.06,28.16,28.06,28.08,198060.0,26.9891,27.0852,26.9891,27.0083,198060.0
2022-10-17 09:45:00,28.07,28.11,28.01,28.04,148459.0,26.9987,27.0371,26.941,26.9698,148459.0
2022-10-17 09:50:00,28.04,28.2,28.03,28.18,438221.0,26.9698,27.1237,26.9602,27.1045,438221.0
2022-10-17 09:55:00,28.18,28.19,28.03,28.09,367862.0,27.1045,27.1141,26.9602,27.0179,367862.0
2022-10-17 10:00:00,28.09,28.13,28.01,28.07,201024.0,27.0179,27.0564,26.941,26.9987,201024.0
2022-10-17 10:05:00,28.08,28.1,28.03,28.05,166834.0,27.0083,27.0275,26.9602,26.9794,166834.0
2022-10-17 10:10:00,28.05,28.12,28.04,28.12,147378.0,26.9794,27.0468,26.9698,27.0468,147378.0
2022-10-17 10:15:00,28.12,28.2,28.12,28.14,205691.0,27.0468,27.1237,27.0468,27.066,205691.0
2022-10-17 10:20:00,28.14,28.21,28.11,28.13,114882.0,27.066,27.1333,27.0371,27.0564,114882.0
2022-10-17 10:25:00,28.12,28.13,28.05,28.07,158788.0,27.0468,27.0564,26.9794,26.9987,158788.0
2022-10-17 10:30:00,28.07,28.09,28.03,28.09,133759.0,26.9987,27.0179,26.9602,27.0179,133759.0
2022-10-17 10:35:00,28.09,28.14,28.08,28.13,133309.0,27.0179,27.066,27.0083,27.0564,133309.0
2022-10-17 10:40:00,28.14,28.17,28.1,28.11,111549.0,27.066,27.0949,27.0275,27.0371,111549.0
2022-10-17 10:45:00,28.12,28.15,28.09,28.13,181792.0,27.0468,27.0756,27.0179,27.0564,181792.0
2022-10-17 10:50:00,28.12,28.13,28.01,28.04,201092.0,27.0468,27.0564,26.941,26.9698,201092.0
2022-10-17 10:55:00,28.03,28.05,27.94,27.98,151155.0,26.9602,26.9794,26.8736,26.9121,151155.0
2022-10-17 11:00:00,27.98,28.07,27.97,28.05,200208.0,26.9121,26.9987,26.9025,26.9794,200208.0
2022-10-17 11:05:00,28.04,28.07,27.98,28.0,220673.0,26.9698,26.9987,26.9121,26.9313,220673.0
2022-10-17 11:10:00,28.0,28.08,28.0,28.04,195301.0,26.9313,27.0083,26.9313,26.9698,195301.0
2022-10-17 11:15:00,28.03,28.06,27.99,27.99,138726.0,26.9602,26.9891,26.9217,26.9217,138726.0
2022-10-17 11:20:00,27.99,28.09,27.98,28.09,149971.0,26.9217,27.0179,26.9121,27.0179,149971.0
2022-10-17 11:25:00,28.09,28.15,28.06,28.14,109670.0,27.0179,27.0756,26.9891,27.066,109670.0
2022-10-17 11:30:00,28.14,28.17,28.1,28.16,209751.0,27.066,27.0949,27.0275,27.0852,209751.0
2022-10-17 11:35:00,28.15,28.18,28.13,28.17,141485.0,27.0756,27.1045,27.0564,27.0949,141485.0
2022-10-17 11:40:00,28.17,28.22,28.16,28.18,170016.0,27.0949,27.1429,27.0852,27.1045,170016.0
2022-10-17 11:45:00,28.17,28.21,28.16,28.2,123487.0,27.0949,27.1333,27.0852,27.1237,123487.0
2022-10-17 11:50:00,28.2,28.21,28.15,28.18,157209.0,27.1237,27.1333,27.0756,27.1045,157209.0
2022-10-17 11:55:00,28.18,28.18,28.14,28.16,184993.0,27.1045,27.1045,27.066,27.0852,184993.0
2022-10-17 12:00:00,28.16,28.21,28.16,28.18,123446.0,27.0852,27.1333,27.0852,27.1045,123446.0
2022-10-17 12:05:00,28.18,28.25,28.17,28.25,131084.0,27.1045,27.1718,27.0949,27.1718,131084.0
2022-10-17 12:10:00,28.24,28.25,28.16,28.19,81891.0,27.1622,27.1718,27.0852,27.1141,81891.0
2022-10-17 12:15:00,28.2,28.21,28.14,28.16,92431.0,27.1237,27.1333,27.066,27.0852,92431.0
2022-10-17 12:20:00,28.16,28.16,28.09,28.1,164027.0,27.0852,27.0852,27.0179,27.0275,164027.0
2022-10-17 12:25:00,28.1,28.15,28.08,28.14,163087.0,27.0275,27.0756,27.0083,27.066,163087.0
2022-10-17 12:30:00,28.14,28.17,28.11,28.17,86744.0,27.066,27.0949,27.0371,27.0949,86744.0
2022-10-17 12:35:00,28.16,28.17,28.12,28.14,140494.0,27.0852,27.0949,27.0468,27.066,140494.0
2022-10-17 12:40:00,28.14,28.15,28.08,28.11,110799.0,27.066,27.0756,27.0083,27.0371,110799.0
2022-10-17 12:45:00,28.12,28.14,28.08,28.11,119974.0,27.0468,27.066,27.0083,27.0371,119974.0
2022-10-17 12:50:00,28.11,28.13,28.1,28.12,86206.0,27.0371,27.0564,27.0275,27.0468,86206.0
2022-10-17 12:55:00,28.12,28.12,28.07,28.09,121813.0,27.0468,27.0468,26.9987,27.0179,121813.0
2022-10-17 13:00:00,28.09,28.11,28.06,28.11,105749.0,27.0179,27.0371,26.9891,27.0371,105749.0
2022-10-17 13:05:00,28.1,28.17,28.09,28.12,96120.0,27.0275,27.0949,27.0179,27.0468,96120.0
2022-10-17 13:10:00,28.12,28.15,28.11,28.12,148291.0,27.0468,27.0756,27.0371,27.0468,148291.0
2022-10-17 13:15:00,28.12,28.15,28.09,28.11,106303.0,27.0468,27.0756,27.0179,27.0371,106303.0
2022-10-17 13:20:00,28.1,28.18,28.1,28.17,90920.0,27.0275,27.1045,27.0275,27.0949,90920.0
2022-10-17 13:25:00,28.17,28.17,28.13,28.14,78953.0,27.0949,27.0949,27.0564,27.066,78953.0
2022-10-17 13:30:00,28.15,28.18,28.15,28.17,110871.0,27.0756,27.1045,27.0756,27.0949,110871.0
2022-10-17 13:35:00,28.17,28.21,28.16,28.2,206744.0,27.0949,27.1333,27.0852,27.1237,206744.0
2022-10-17 13:40:00,28.2,28.21,28.17,28.18,128641.0,27.1237,27.1333,27.0949,27.1045,128641.0
2022-10-17 13:45:00,28.17,28.24,28.16,28.23,169899.0,27.0949,27.1622,27.0852,27.1526,169899.0
2022-10-17 13:50:00,28.23,28.25,28.22,28.25,112553.0,27.1526,27.1718,27.1429,27.1718,112553.0
2022-10-17 13:55:00,28.25,28.26,28.21,28.22,132012.0,27.1718,27.1814,27.1333,27.1429,132012.0
2022-10-17 14:00:00,28.21,28.26,28.19,28.21,178344.0,27.1333,27.1814,27.1141,27.1333,178344.0
2022-10-17 14:05:00,28.21,28.22,28.18,28.19,121988.0,27.1333,27.1429,27.1045,27.1141,121988.0
2022-10-17 14:10:00,28.19,28.19,28.13,28.14,111346.0,27.1141,27.1141,27.0564,27.066,111346.0
2022-10-17 14:15:00,28.14,28.15,28.1,28.13,169763.0,27.066,27.0756,27.0275,27.0564,169763.0
2022-10-17 14:20:00,28.13,28.13,28.09,28.11,101488.0,27.0564,27.0564,27.0179,27.0371,101488.0
2022-10-17 14:25:00,28.11,28.11,28.06,28.08,95776.0,27.0371,27.0371,26.9891,27.0083,95776.0
2022-10-17 14:30:00,28.08,28.08,28.04,28.05,97616.0,27.0083,27.0083,26.9698,26.9794,97616.0
2022-10-17 14:35:00,28.05,28.13,28.05,28.12,111541.0,26.9794,27.0564,26.9794,27.0468,111541.0
2022-10-17 14:40:00,28.12,28.14,28.11,28.13,62131.0,27.0468,27.066,27.0371,27.0564,62131.0
2022-10-17 14:45:00,28.12,28.14,28.1,28.13,151585.0,27.0468,27.066,27.0275,27.0564,151585.0
2022-10-17 14:50:00,28.13,28.14,28.12,28.13,99066.0,27.0564,27.066,27.0468,27.0564,99066.0
2022-10-17 14:55:00,28.13,28.15,28.11,28.13,145051.0,27.0564,27.0756,27.0371,27.0564,145051.0
2022-10-17 15:00:00,28.13,28.18,28.11,28.14,200977.0,27.0564,27.1045,27.0371,27.066,200977.0
2022-10-17 15:05:00,28.15,28.18,28.12,28.13,190546.0,27.0756,27.1045,27.0468,27.0564,190546.0
2022-10-17 15:10:00,28.13,28.14,28.1,28.13,208601.0,27.0564,27.066,27.0275,27.0564,208601.0
2022-10-17 15:15:00,28.13,28.15,28.1,28.14,212735.0,27.0564,27.0756,27.0275,27.066,212735.0
2022-10-17 15:20:00,28.13,28.17,28.11,28.17,193429.0,27.0564,27.0949,27.0371,27.0949,193429.0
2022-10-17 15:25:00,28.17,28.18,28.13,28.17,161091.0,27.0949,27.1045,27.0564,27.0949,161091.0
2022-10-17 15:30:00,28.17,28.2,28.16,28.2,168119.0,27.0949,27.1237,27.0852,27.1237,168119.0
2022-10-17 15:35:00,28.2,28.21,28.16,28.17,229859.0,27.1237,27.1333,27.0852,27.0949,229859.0
2022-10-17 15:40:00,28.16,28.21,28.15,28.21,176408.0,27.0852,27.1333,27.0756,27.1333,176408.0
2022-10-17 15:45:00,28.21,28.22,28.17,28.19,263968.0,27.1333,27.1429,27.0949,27.1141,263968.0
2022-10-17 15:50:00,28.19,28.21,28.16,28.19,405976.0,27.1141,27.1333,27.0852,27.1141,405976.0
2022-10-17 15:55:00,28.18,28.2,28.1,28.16,945523.0,27.1045,27.1237,27.0275,27.0852,945523.0
2022-10-18 09:30:00,28.68,28.93,28.68,28.78,529536.0,27.5854,27.8259,27.5854,27.6816,529536.0
2022-10-18 09:35:00,28.78,28.91,28.78,28.88,229907.0,27.6816,27.8066,27.6816,27.7778,229907.0
2022-10-18 09:40:00,28.88,28.91,28.77,28.78,235979.0,27.7778,27.8066,27.672,27.6816,235979.0
2022-10-18 09:45:00,28.78,28.8,28.72,28.78,279678.0,27.6816,27.7008,27.6239,27.6816,279678.0
2022-10-18 09:50:00,28.79,28.82,28.59,28.6,224352.0,27.6912,27.72,27.4988,27.5084,224352.0
2022-10-18 09:55:00,28.6,28.7,28.6,28.61,142218.0,27.5084,27.6046,27.5084,27.5181,142218.0
2022-10-18 10:00:00,28.62,28.76,28.6,28.75,306907.0,27.5277,27.6623,27.5084,27.6527,306907.0
2022-10-18 10:05:00,28.74,28.82,28.7,28.81,195405.0,27.6431,27.72,27.6046,27.7104,195405.0
2022-10-18 10:10:00,28.81,28.81,28.67,28.68,120273.0,27.7104,27.7104,27.5758,27.5854,120273.0
2022-10-18 10:15:00,28.67,28.69,28.6,28.65,189655.0,27.5758,27.595,27.5084,27.5565,189655.0
2022-10-18 10:20:00,28.65,28.66,28.55,28.57,103049.0,27.5565,27.5662,27.4604,27.4796,103049.0
2022-10-18 10:25:00,28.57,28.59,28.52,28.53,163131.0,27.4796,27.4988,27.4315,27.4411,163131.0
2022-10-18 10:30:00,28.52,28.55,28.51,28.55,182436.0,27.4315,27.4604,27.4219,27.4604,182436.0
2022-10-18 10:35:00,28.55,28.56,28.42,28.44,127095.0,27.4604,27.47,27.3353,27.3546,127095.0
2022-10-18 10:40:00,28.44,28.49,28.42,28.49,88733.0,27.3546,27.4026,27.3353,27.4026,88733.0
2022-10-18 10:45:00,28.49,28.54,28.47,28.52,81226.0,27.4026,27.4507,27.3834,27.4315,81226.0
2022-10-18 10:50:00,28.52,28.53,28.46,28.5,123292.0,27.4315,27.4411,27.3738,27.4123,123292.0
2022-10-18 10:55:00,28.5,28.51,28.46,28.48,100120.0,27.4123,27.4219,27.3738,27.393,100120.0
2022-10-18 11:00:00,28.48,28.5,28.45,28.49,93753.0,27.393,27.4123,27.3642,27.4026,93753.0
2022-10-18 11:05:00,28.49,28.51,28.36,28.38,85226.0,27.4026,27.4219,27.2776,27.2968,85226.0
2022-10-18 11:10:00,28.38,28.39,28.25,28.3,181718.0,27.2968,27.3065,27.1718,27.2199,181718.0
2022-10-18 11:15:00,28.3,28.32,28.24,28.29,204001.0,27.2199,27.2391,27.1622,27.2103,204001.0
2022-10-18 11:20:00,28.28,28.3,28.19,28.21,159070.0,27.2007,27.2199,27.1141,27.1333,159070.0
2022-10-18 11:25:00,28.2,28.24,28.17,28.21,214678.0,27.1237,27.1622,27.0949,27.1333,214678.0
2022-10-18 11:30:00,28.21,28.26,28.19,28.26,184947.0,27.1333,27.1814,27.1141,27.1814,184947.0
2022-10-18 11:35:00,28.26,28.27,28.16,28.21,115052.0,27.1814,27.191,27.0852,27.1333,115052.0
2022-10-18 11:40:00,28.21,28.21,28.12,28.17,173377.0,27.1333,27.1333,27.0468,27.0949,173377.0
2022-10-18 11:45:00,28.16,28.22,28.16,28.21,81298.0,27.0852,27.1429,27.0852,27.1333,81298.0
2022-10-18 11:50:00,28.21,28.24,28.19,28.21,118921.0,27.1333,27.1622,27.1141,27.1333,118921.0
2022-10-18 11:55:00,28.21,28.29,28.21,28.29,163221.0,27.1333,27.2103,27.1333,27.2103,163221.0
2022-10-18 12:00:00,28.28,28.31,28.24,28.26,132208.0,27.2007,27.2295,27.1622,27.1814,132208.0
2022-10-18 12:05:00,28.26,28.31,28.18,28.3,119801.0,27.1814,27.2295,27.1045,27.2199,119801.0
2022-10-18 12:10:00,28.3,28.33,28.27,28.28,92630.0,27.2199,27.2488,27.191,27.2007,92630.0
2022-10-18 12:15:00,28.29,28.32,28.25,28.31,93829.0,27.2103,27.2391,27.1718,27.2295,93829.0
2022-10-18 12:20:00,28.31,28.31,28.26,28.29,157379.0,27.2295,27.2295,27.1814,27.2103,157379.0
2022-10-18 12:25:00,28.29,28.31,28.26,28.31,103886.0,27.2103,27.2295,27.1814,27.2295,103886.0
2022-10-18 12:30:00,28.31,28.38,28.29,28.37,126790.0,27.2295,27.2968,27.2103,27.2872,126790.0
2022-10-18 12:35:00,28.37,28.48,28.37,28.45,134361.0,27.2872,27.393,27.2872,27.3642,134361.0
2022-10-18 12:40:00,28.44,28.45,28.39,28.41,99116.0,27.3546,27.3642,27.3065,27.3257,99116.0
2022-10-18 12:45:00,28.42,28.42,28.38,28.4,83926.0,27.3353,27.3353,27.2968,27.3161,83926.0
2022-10-18 12:50:00,28.39,28.44,28.38,28.43,154236.0,27.3065,27.3546,27.2968,27.3449,154236.0
2022-10-18 12:55:00,28.43,28.43,28.33,28.34,65339.0,27.3449,27.3449,27.2488,27.2584,65339.0
2022-10-18 13:00:00,28.34,28.35,28.23,28.24,134786.0,27.2584,27.268,27.1526,27.1622,134786.0
2022-10-18 13:05:00,28.24,28.31,28.23,28.29,95615.0,27.1622,27.2295,27.1526,27.2103,95615.0
2022-10-18 13:10:00,28.29,28.37,28.27,28.35,87266.0,27.2103,27.2872,27.191,27.268,87266.0
2022-10-18 13:15:00,28.35,28.36,28.32,28.35,61988.0,27.268,27.2776,27.2391,27.268,61988.0
2022-10-18 13:20:00,28.35,28.37,28.31,28.34,90755.0,27.268,27.2872,27.2295,27.2584,90755.0
2022-10-18 13:25:00,28.34,28.4,28.33,28.39,84922.0,27.2584,27.3161,27.2488,27.3065,84922.0
2022-10-18 13:30:00,28.39,28.46,28.37,28.46,79459.0,27.3065,27.3738,27.2872,27.3738,79459.0
2022-10-18 13:35:00,28.46,28.46,28.42,28.43,72708.0,27.3738,27.3738,27.3353,27.3449,72708.0
2022-10-18 13:40:00,28.43,28.47,28.42,28.46,97565.0,27.3449,27.3834,27.3353,27.3738,97565.0
2022-10-18 13:45:00,28.46,28.48,28.42,28.46,84147.0,27.3738,27.393,27.3353,27.3738,84147.0
2022-10-18 13:50:00,28.46,28.49,28.45,28.48,85276.0,27.3738,27.4026,27.3642,27.393,85276.0
2022-10-18 13:55:00,28.48,28.51,28.45,28.49,97993.0,27.393,27.4219,27.3642,27.4026,97993.0
2022-10-18 14:00:00,28.49,28.5,28.42,28.44,91227.0,27.4026,27.4123,27.3353,27.3546,91227.0
2022-10-18 14:05:00,28.43,28.45,28.4,28.41,117363.0,27.3449,27.3642,27.3161,27.3257,117363.0
2022-10-18 14:10:00,28.41,28.44,28.4,28.44,69468.0,27.3257,27.3546,27.3161,27.3546,69468.0
2022-10-18 14:15:00,28.44,28.44,28.36,28.37,104463.0,27.3546,27.3546,27.2776,27.2872,104463.0
2022-10-18 14:20:00,28.38,28.38,28.33,28.36,200964.0,27.2968,27.2968,27.2488,27.2776,200964.0
2022-10-18 14:25:00,28.36,28.4,28.32,28.4,121857.0,27.2776,27.3161,27.2391,27.3161,121857.0
2022-10-18 14:30:00,28.4,28.4,28.34,28.36,83592.0,27.3161,27.3161,27.2584,27.2776,83592.0
2022-10-18 14:35:00,28.36,28.37,28.24,28.27,112756.0,27.2776,27.2872,27.1622,27.191,112756.0
2022-10-18 14:40:00,28.27,28.28,28.19,28.2,132162.0,27.191,27.2007,27.1141,27.1237,132162.0
2022-10-18 14:45:00,28.2,28.23,28.16,28.22,132843.0,27.1237,27.1526,27.0852,27.1429,132843.0
2022-10-18 14:50:00,28.21,28.26,28.18,28.25,256862.0,27.1333,27.1814,27.1045,27.1718,256862.0
2022-10-18 14:55:00,28.26,28.29,28.24,28.27,116353.0,27.1814,27.2103,27.1622,27.191,116353.0
2022-10-18 15:00:00,28.27,28.27,28.2,28.23,138881.0,27.191,27.191,27.1237,27.1526,138881.0
2022-10-18 15:05:00,28.23,28.28,28.22,28.26,143024.0,27.1526,27.2007,27.1429,27.1814,143024.0
2022-10-18 15:10:00,28.26,28.27,28.23,28.26,223745.0,27.1814,27.191,27.1526,27.1814,223745.0
2022-10-18 15:15:00,28.26,28.29,28.24,28.27,164105.0,27.1814,27.2103,27.1622,27.191,164105.0
2022-10-18 15:20:00,28.26,28.34,28.25,28.33,225175.0,27.1814,27.2584,27.1718,27.2488,225175.0
2022-10-18 15:25:00,28.33,28.35,28.3,28.32,528659.0,27.2488,27.268,27.2199,27.2391,528659.0
2022-10-18 15:30:00,28.32,28.43,28.3,28.42,189089.0,27.2391,27.3449,27.2199,27.3353,189089.0
2022-10-18 15:35:00,28.42,28.42,28.34,28.38,232865.0,27.3353,27.3353,27.2584,27.2968,232865.0
2022-10-18 15:40:00,28.37,28.43,28.35,28.41,226621.0,27.2872,27.3449,27.268,27.3257,226621.0
2022-10-18 15:45:00,28.41,28.42,28.35,28.36,279878.0,27.3257,27.3353,27.268,27.2776,279878.0
2022-10-18 15:50:00,28.36,28.41,28.32,28.33,533189.0,27.2776,27.3257,27.2391,27.2488,533189.0
2022-10-18 15:55:00,28.34,28.44,28.32,28.44,1180598.0,27.2584,27.3546,27.2391,27.3546,1180598.0
2022-10-19 09:30:00,28.06,28.18,27.96,28.14,380720.0,26.9891,27.1045,26.8929,27.066,380720.0
2022-10-19 09:35:00,28.14,28.17,28.08,28.14,217196.0,27.066,27.0949,27.0083,27.066,217196.0
2022-10-19 09:40:00,28.14,28.19,27.99,28.03,281040.0,27.066,27.1141,26.9217,26.9602,281040.0
2022-10-19 09:45:00,28.03,28.05,27.95,27.97,177124.0,26.9602,26.9794,26.8833,26.9025,177124.0
2022-10-19 09:50:00,27.96,28.06,27.96,28.02,157996.0,26.8929,26.9891,26.8929,26.9506,157996.0
2022-10-19 09:55:00,28.02,28.02,27.89,27.91,223256.0,26.9506,26.9506,26.8255,26.8448,223256.0
2022-10-19 10:00:00,27.9,27.95,27.88,27.95,199322.0,26.8352,26.8833,26.8159,26.8833,199322.0
2022-10-19 10:05:00,27.95,27.97,27.89,27.9,242045.0,26.8833,26.9025,26.8255,26.8352,242045.0
2022-10-19 10:10:00,27.91,28.09,27.9,28.09,234317.0,26.8448,27.0179,26.8352,27.0179,234317.0
2022-10-19 10:15:00,28.09,28.17,28.09,28.14,162801.0,27.0179,27.0949,27.0179,27.066,162801.0
2022-10-19 10:20:00,28.15,28.23,28.14,28.21,117132.0,27.0756,27.1526,27.066,27.1333,117132.0
2022-10-19 10:25:00,28.22,28.24,28.18,28.19,110679.0,27.1429,27.1622,27.1045,27.1141,110679.0
2022-10-19 10:30:00,28.19,28.2,28.11,28.12,236732.0,27.1141,27.1237,27.0371,27.0468,236732.0
2022-10-19 10:35:00,28.12,28.14,28.1,28.14,156433.0,27.0468,27.066,27.0275,27.066,156433.0
2022-10-19 10:40:00,28.14,28.14,27.99,28.02,225652.0,27.066,27.066,26.9217,26.9506,225652.0
2022-10-19 10:45:00,28.01,28.03,27.95,27.97,363612.0,26.941,26.9602,26.8833,26.9025,363612.0
2022-10-19 10:50:00,27.98,28.01,27.9,27.92,199960.0,26.9121,26.941,26.8352,26.8544,199960.0
2022-10-19 10:55:00,27.91,27.99,27.9,27.99,107649.0,26.8448,26.9217,26.8352,26.9217,107649.0
2022-10-19 11:00:00,27.98,27.99,27.93,27.95,125476.0,26.9121,26.9217,26.864,26.8833,125476.0
2022-10-19 11:05:00,27.95,28.02,27.94,27.99,206025.0,26.8833,26.9506,26.8736,26.9217,206025.0
2022-10-19 11:10:00,27.99,28.05,27.98,28.02,156550.0,26.9217,26.9794,26.9121,26.9506,156550.0
2022-10-19 11:15:00,28.02,28.11,28.01,28.09,83178.0,26.9506,27.0371,26.941,27.0179,83178.0
2022-10-19 11:20:00,28.09,28.1,28.06,28.08,174052.0,27.0179,27.0275,26.9891,27.0083,174052.0
2022-10-19 11:25:00,28.08,28.08,28.01,28.08,105704.0,27.0083,27.0083,26.941,27.0083,105704.0
2022-10-19 11:30:00,28.07,28.09,28.03,28.07,127789.0,26.9987,27.0179,26.9602,26.9987,127789.0
2022-10-19 11:35:00,28.07,28.11,28.03,28.1,95252.0,26.9987,27.0371,26.9602,27.0275,95252.0
2022-10-19 11:40:00,28.11,28.12,28.09,28.11,91959.0,27.0371,27.0468,27.0179,27.0371,91959.0
2022-10-19 11:45:00,28.1,28.14,28.09,28.12,80515.0,27.0275,27.066,27.0179,27.0468,80515.0
2022-10-19 11:50:00,28.11,28.16,28.09,28.14,67715.0,27.0371,27.0852,27.0179,27.066,67715.0
2022-10-19 11:55:00,28.14,28.15,28.08,28.09,109988.0,27.066,27.0756,27.0083,27.0179,109988.0
2022-10-19 12:00:00,28.09,28.09,28.05,28.05,78308.0,27.0179,27.0179,26.9794,26.9794,78308.0
2022-10-19 12:05:00,28.05,28.06,27.99,27.99,53436.0,26.9794,26.9891,26.9217,26.9217,53436.0
2022-10-19 12:10:00,27.99,28.01,27.96,27.99,43550.0,26.9217,26.941,26.8929,26.9217,43550.0
2022-10-19 12:15:00,27.99,28.03,27.98,28.02,55772.0,26.9217,26.9602,26.9121,26.9506,55772.0
2022-10-19 12:20:00,28.02,28.03,28.0,28.03,52241.0,26.9506,26.9602,26.9313,26.9602,52241.0
2022-10-19 12:25:00,28.03,28.03,27.98,28.01,70017.0,26.9602,26.9602,26.9121,26.941,70017.0
2022-10-19 12:30:00,28.0,28.01,27.97,27.99,61613.0,26.9313,26.941,26.9025,26.9217,61613.0
2022-10-19 12:35:00,27.99,28.01,27.96,27.96,46103.0,26.9217,26.941,26.8929,26.8929,46103.0
2022-10-19 12:40:00,27.96,27.97,27.88,27.89,98618.0,26.8929,26.9025,26.8159,26.8255,98618.0
2022-10-19 12:45:00,27.89,27.89,27.83,27.86,65744.0,26.8255,26.8255,26.7678,26.7967,65744.0
2022-10-19 12:50:00,27.86,27.88,27.85,27.85,52837.0,26.7967,26.8159,26.7871,26.7871,52837.0
2022-10-19 12:55:00,27.85,27.85,27.82,27.83,49906.0,26.7871,26.7871,26.7582,26.7678,49906.0
2022-10-19 13:00:00,27.83,27.86,27.72,27.73,198630.0,26.7678,26.7967,26.662,26.6717,198630.0
2022-10-19 13:05:00,27.73,27.79,27.7,27.76,98182.0,26.6717,26.7294,26.6428,26.7005,98182.0
2022-10-19 13:10:00,27.76,27.79,27.74,27.77,104789.0,26.7005,26.7294,26.6813,26.7101,104789.0
2022-10-19 13:15:00,27.77,27.81,27.75,27.81,99337.0,26.7101,26.7486,26.6909,26.7486,99337.0
2022-10-19 13:20:00,27.81,27.85,27.8,27.85,78433.0,26.7486,26.7871,26.739,26.7871,78433.0
2022-10-19 13:25:00,27.84,27.88,27.83,27.84,80246.0,26.7775,26.8159,26.7678,26.7775,80246.0
2022-10-19 13:30:00,27.84,27.87,27.82,27.84,63503.0,26.7775,26.8063,26.7582,26.7775,63503.0
2022-10-19 13:35:00,27.84,27.87,27.81,27.84,105162.0,26.7775,26.8063,26.7486,26.7775,105162.0
2022-10-19 13:40:00,27.84,27.86,27.82,27.86,67982.0,26.7775,26.7967,26.7582,26.7967,67982.0
2022-10-19 13:45:00,27.86,27.87,27.8,27.82,84447.0,26.7967,26.8063,26.739,26.7582,84447.0
2022-10-19 13:50:00,27.82,27.82,27.8,27.82,78312.0,26.7582,26.7582,26.739,26.7582,78312.0
2022-10-19 13:55:00,27.82,27.85,27.81,27.84,104993.0,26.7582,26.7871,26.7486,26.7775,104993.0
2022-10-19 14:00:00,27.85,27.9,27.81,27.88,107100.0,26.7871,26.8352,26.7486,26.8159,107100.0
2022-10-19 14:05:00,27.88,27.94,27.86,27.93,105863.0,26.8159,26.8736,26.7967,26.864,105863.0
2022-10-19 14:10:00,27.92,27.92,27.88,27.89,92336.0,26.8544,26.8544,26.8159,26.8255,92336.0
2022-10-19 14:15:00,27.9,27.95,27.9,27.91,141894.0,26.8352,26.8833,26.8352,26.8448,141894.0
2022-10-19 14:20:00,27.91,27.91,27.87,27.89,127020.0,26.8448,26.8448,26.8063,26.8255,127020.0
2022-10-19 14:25:00,27.89,27.92,27.86,27.91,213390.0,26.8255,26.8544,26.7967,26.8448,213390.0
2022-10-19 14:30:00,27.91,27.95,27.89,27.94,70175.0,26.8448,26.8833,26.8255,26.8736,70175.0
2022-10-19 14:35:00,27.94,27.94,27.89,27.9,69592.0,26.8736,26.8736,26.8255,26.8352,69592.0
2022-10-19 14:40:00,27.91,27.94,27.88,27.9,72614.0,26.8448,26.8736,26.8159,26.8352,72614.0
2022-10-19 14:45:00,27.9,27.91,27.88,27.89,58846.0,26.8352,26.8448,26.8159,26.8255,58846.0
2022-10-19 14:50:00,27.88,27.88,27.81,27.83,183134.0,26.8159,26.8159,26.7486,26.7678,183134.0
2022-10-19 14:55:00,27.82,27.83,27.79,27.81,218637.0,26.7582,26.7678,26.7294,26.7486,218637.0
2022-10-19 15:00:00,27.82,27.86,27.79,27.82,216968.0,26.7582,26.7967,26.7294,26.7582,216968.0
2022-10-19 15:05:00,27.82,27.89,27.8,27.89,268917.0,26.7582,26.8255,26.739,26.8255,268917.0
2022-10-19 15:10:00,27.89,27.91,27.86,27.89,241117.0,26.8255,26.8448,26.7967,26.8255,241117.0
2022-10-19 15:15:00,27.89,27.96,27.88,27.93,152540.0,26.8255,26.8929,26.8159,26.864,152540.0
2022-10-19 15:20:00,27.93,27.93,27.87,27.87,202666.0,26.864,26.864,26.8063,26.8063,202666.0
2022-10-19 15:25:00,27.87,27.88,27.82,27.86,257496.0,26.8063,26.8159,26.7582,26.7967,257496.0
2022-10-19 15:30:00,27.86,27.92,27.84,27.92,203165.0,26.7967,26.8544,26.7775,26.8544,203165.0
2022-10-19 15:35:00,27.92,27.93,27.88,27.89,187816.0,26.8544,26.864,26.8159,26.8255,187816.0
2022-10-19 15:40:00,27.89,27.92,27.86,27.89,151889.0,26.8255,26.8544,26.7967,26.8255,151889.0
2022-10-19 15:45:00,27.89,27.9,27.85,27.87,227724.0,26.8255,26.8352,26.7871,26.8063,227724.0
2022-10-19 15:50:00,27.86,27.91,27.85,27.91,424204.0,26.7967,26.8448,26.7871,26.8448,424204.0
2022-10-19 15:55:00,27.91,27.93,27.88,27.91,845490.0,26.8448,26.864,26.8159,26.8448,845490.0
2022-10-20 09:30:00,27.32,27.37,26.82,27.14,741666.0,26.2773,26.3254,25.7964,26.1042,741666.0
2022-10-20 09:35:00,27.13,27.19,26.87,26.93,404736.0,26.0946,26.1523,25.8445,25.9022,404736.0
2022-10-20 09:40:00,26.93,27.15,26.79,26.88,776995.0,25.9022,26.1138,25.7675,25.8541,776995.0
2022-10-20 09:45:00,26.89,27.21,26.88,27.19,354368.0,25.8637,26.1715,25.8541,26.1523,354368.0
2022-10-20 09:50:00,27.19,27.42,27.17,27.38,295393.0,26.1523,26.3735,26.133,26.335,295393.0
2022-10-20 09:55:00,27.37,27.46,27.32,27.33,299903.0,26.3254,26.412,26.2773,26.2869,299903.0
2022-10-20 10:00:00,27.33,27.62,27.32,27.61,482173.0,26.2869,26.5658,26.2773,26.5562,482173.0
2022-10-20 10:05:00,27.62,27.65,27.55,27.64,104803.0,26.5658,26.5947,26.4985,26.5851,104803.0
2022-10-20 10:10:00,27.64,27.72,27.62,27.7,129327.0,26.5851,26.662,26.5658,26.6428,129327.0
2022-10-20 10:15:00,27.7,27.78,27.68,27.77,330309.0,26.6428,26.7197,26.6236,26.7101,330309.0
2022-10-20 10:20:00,27.78,27.85,27.74,27.79,228845.0,26.7197,26.7871,26.6813,26.7294,228845.0
2022-10-20 10:25:00,27.79,27.81,27.7,27.76,109307.0,26.7294,26.7486,26.6428,26.7005,109307.0
2022-10-20 10:30:00,27.76,27.78,27.67,27.69,366131.0,26.7005,26.7197,26.6139,26.6332,366131.0
2022-10-20 10:35:00,27.69,27.71,27.59,27.6,284382.0,26.6332,26.6524,26.537,26.5466,284382.0
2022-10-20 10:40:00,27.6,27.64,27.51,27.63,195173.0,26.5466,26.5851,26.46,26.5755,195173.0
2022-10-20 10:45:00,27.63,27.64,27.58,27.59,105276.0,26.5755,26.5851,26.5274,26.537,105276.0
2022-10-20 10:50:00,27.58,27.58,27.53,27.53,131443.0,26.5274,26.5274,26.4793,26.4793,131443.0
2022-10-20 10:55:00,27.54,27.67,27.53,27.64,108645.0,26.4889,26.6139,26.4793,26.5851,108645.0
2022-10-20 11:00:00,27.64,27.66,27.59,27.6,82334.0,26.5851,26.6043,26.537,26.5466,82334.0
2022-10-20 11:05:00,27.6,27.65,27.6,27.62,82816.0,26.5466,26.5947,26.5466,26.5658,82816.0
2022-10-20 11:10:00,27.62,27.7,27.59,27.65,90393.0,26.5658,26.6428,26.537,26.5947,90393.0
2022-10-20 11:15:00,27.64,27.65,27.6,27.62,85927.0,26.5851,26.5947,26.5466,26.5658,85927.0
2022-10-20 11:20:00,27.62,27.63,27.57,27.59,103207.0,26.5658,26.5755,26.5178,26.537,103207.0
2022-10-20 11:25:00,27.59,27.6,27.5,27.54,130492.0,26.537,26.5466,26.4504,26.4889,130492.0
2022-10-20 11:30:00,27.54,27.6,27.5,27.54,156954.0,26.4889,26.5466,26.4504,26.4889,156954.0
2022-10-20 11:35:00,27.54,27.59,27.54,27.55,155733.0,26.4889,26.537,26.4889,26.4985,155733.0
2022-10-20 11:40:00,27.55,27.57,27.46,27.48,128497.0,26.4985,26.5178,26.412,26.4312,128497.0
2022-10-20 11:45:00,27.49,27.49,27.43,27.46,118890.0,26.4408,26.4408,26.3831,26.412,118890.0
2022-10-20 11:50:00,27.45,27.46,27.42,27.43,86671.0,26.4023,26.412,26.3735,26.3831,86671.0
2022-10-20 11:55:00,27.43,27.44,27.38,27.39,100353.0,26.3831,26.3927,26.335,26.3446,100353.0
2022-10-20 12:00:00,27.39,27.4,27.33,27.37,129025.0,26.3446,26.3542,26.2869,26.3254,129025.0
2022-10-20 12:05:00,27.36,27.37,27.26,27.29,86863.0,26.3158,26.3254,26.2196,26.2484,86863.0
2022-10-20 12:10:00,27.29,27.31,27.25,27.26,83461.0,26.2484,26.2677,26.21,26.2196,83461.0
2022-10-20 12:15:00,27.26,27.3,27.22,27.24,279662.0,26.2196,26.2581,26.1811,26.2004,279662.0
2022-10-20 12:20:00,27.24,27.26,27.19,27.25,160835.0,26.2004,26.2196,26.1523,26.21,160835.0
2022-10-20 12:25:00,27.25,27.27,27.18,27.21,129568.0,26.21,26.2292,26.1426,26.1715,129568.0
2022-10-20 12:30:00,27.2,27.24,27.18,27.21,128935.0,26.1619,26.2004,26.1426,26.1715,128935.0
2022-10-20 12:35:00,27.21,27.23,27.18,27.19,101481.0,26.1715,26.1907,26.1426,26.1523,101481.0
2022-10-20 12:40:00,27.19,27.23,27.17,27.21,158896.0,26.1523,26.1907,26.133,26.1715,158896.0
2022-10-20 12:45:00,27.21,27.22,27.16,27.2,74038.0,26.1715,26.1811,26.1234,26.1619,74038.0
2022-10-20 12:50:00,27.2,27.22,27.17,27.19,71249.0,26.1619,26.1811,26.133,26.1523,71249.0
2022-10-20 12:55:00,27.19,27.21,27.16,27.2,66193.0,26.1523,26.1715,26.1234,26.1619,66193.0
2022-10-20 13:00:00,27.21,27.25,27.2,27.23,119724.0,26.1715,26.21,26.1619,26.1907,119724.0
2022-10-20 13:05:00,27.23,27.23,27.11,27.13,136708.0,26.1907,26.1907,26.0753,26.0946,136708.0
2022-10-20 13:10:00,27.12,27.18,27.11,27.13,114031.0,26.0849,26.1426,26.0753,26.0946,114031.0
2022-10-20 13:15:00,27.13,27.13,27.06,27.08,173431.0,26.0946,26.0946,26.0272,26.0465,173431.0
2022-10-20 13:20:00,27.09,27.15,27.07,27.11,127868.0,26.0561,26.1138,26.0368,26.0753,127868.0
2022-10-20 13:25:00,27.11,27.17,27.1,27.16,151402.0,26.0753,26.133,26.0657,26.1234,151402.0
2022-10-20 13:30:00,27.15,27.16,27.12,27.16,94145.0,26.1138,26.1234,26.0849,26.1234,94145.0
2022-10-20 13:35:00,27.16,27.23,27.15,27.19,174874.0,26.1234,26.1907,26.1138,26.1523,174874.0
2022-10-20 13:40:00,27.18,27.2,27.15,27.17,111853.0,26.1426,26.1619,26.1138,26.133,111853.0
2022-10-20 13:45:00,27.16,27.16,27.05,27.08,156541.0,26.1234,26.1234,26.0176,26.0465,156541.0
2022-10-20 13:50:00,27.08,27.09,27.04,27.09,202356.0,26.0465,26.0561,26.008,26.0561,202356.0
2022-10-20 13:55:00,27.08,27.14,27.08,27.14,99288.0,26.0465,26.1042,26.0465,26.1042,99288.0
2022-10-20 14:00:00,27.14,27.15,27.08,27.12,110710.0,26.1042,26.1138,26.0465,26.0849,110710.0
2022-10-20 14:05:00,27.12,27.14,27.08,27.11,129090.0,26.0849,26.1042,26.0465,26.0753,129090.0
2022-10-20 14:10:00,27.11,27.11,27.03,27.03,161830.0,26.0753,26.0753,25.9984,25.9984,161830.0
2022-10-20 14:15:00,27.03,27.06,27.01,27.03,320668.0,25.9984,26.0272,25.9791,25.9984,320668.0
2022-10-20 14:20:00,27.02,27.04,27.0,27.01,104145.0,25.9887,26.008,25.9695,25.9791,104145.0
2022-10-20 14:25:00,27.02,27.08,27.0,27.03,145601.0,25.9887,26.0465,25.9695,25.9984,145601.0
2022-10-20 14:30:00,27.03,27.09,27.0,27.09,175983.0,25.9984,26.0561,25.9695,26.0561,175983.0
2022-10-20 14:35:00,27.09,27.09,27.02,27.04,177466.0,26.0561,26.0561,25.9887,26.008,177466.0
2022-10-20 14:40:00,27.04,27.05,27.0,27.02,146105.0,26.008,26.0176,25.9695,25.9887,146105.0
2022-10-20 14:45:00,27.02,27.03,27.0,27.03,90747.0,25.9887,25.9984,25.9695,25.9984,90747.0
2022-10-20 14:50:00,27.03,27.08,27.0,27.07,219717.0,25.9984,26.0465,25.9695,26.0368,219717.0
2022-10-20 14:55:00,27.07,27.09,27.04,27.05,198971.0,26.0368,26.0561,26.008,26.0176,198971.0
2022-10-20 15:00:00,27.05,27.07,27.01,27.03,203064.0,26.0176,26.0368,25.9791,25.9984,203064.0
2022-10-20 15:05:00,27.03,27.1,27.02,27.05,340636.0,25.9984,26.0657,25.9887,26.0176,340636.0
2022-10-20 15:10:00,27.05,27.06,27.02,27.04,173927.0,26.0176,26.0272,25.9887,26.008,173927.0
2022-10-20 15:15:00,27.04,27.04,26.99,26.99,175111.0,26.008,26.008,25.9599,25.9599,175111.0
2022-10-20 15:20:00,27.0,27.0,26.89,26.93,221092.0,25.9695,25.9695,25.8637,25.9022,221092.0
2022-10-20 15:25:00,26.94,26.96,26.89,26.94,266878.0,25.9118,25.931,25.8637,25.9118,266878.0
2022-10-20 15:30:00,26.94,26.95,26.86,26.87,313108.0,25.9118,25.9214,25.8349,25.8445,313108.0
2022-10-20 15:35:00,26.87,27.01,26.86,26.99,266918.0,25.8445,25.9791,25.8349,25.9599,266918.0
2022-10-20 15:40:00,26.99,27.06,26.98,27.05,258094.0,25.9599,26.0272,25.9503,26.0176,258094.0
2022-10-20 15:45:00,27.05,27.07,27.0,27.02,455804.0,26.0176,26.0368,25.9695,25.9887,455804.0
2022-10-20 15:50:00,27.03,27.14,27.02,27.12,630660.0,25.9984,26.1042,25.9887,26.0849,630660.0
2022-10-20 15:55:00,27.11,27.13,26.97,27.08,1402899.0,26.0753,26.0946,25.9407,26.0465,1402899.0
2022-10-21 09:30:00,27.84,28.1,27.59,27.94,1451034.0,26.7775,27.0275,26.537,26.8736,1451034.0
2022-10-21 09:35:00,27.93,28.48,27.91,28.16,525934.0,26.864,27.393,26.8448,27.0852,525934.0
2022-10-21 09:40:00,28.17,28.23,27.75,27.88,361466.0,27.0949,27.1526,26.6909,26.8159,361466.0
2022-10-21 09:45:00,27.85,27.88,27.48,27.61,405412.0,26.7871,26.8159,26.4312,26.5562,405412.0
2022-10-21 09:50:00,27.59,27.93,27.59,27.71,236346.0,26.537,26.864,26.537,26.6524,236346.0
2022-10-21 09:55:00,27.71,27.82,27.62,27.78,215044.0,26.6524,26.7582,26.5658,26.7197,215044.0
2022-10-21 10:00:00,27.78,27.82,27.7,27.71,300529.0,26.7197,26.7582,26.6428,26.6524,300529.0
2022-10-21 10:05:00,27.71,27.79,27.47,27.52,205208.0,26.6524,26.7294,26.4216,26.4697,205208.0
2022-10-21 10:10:00,27.5,27.65,27.47,27.54,170115.0,26.4504,26.5947,26.4216,26.4889,170115.0
2022-10-21 10:15:00,27.54,27.61,27.49,27.58,251743.0,26.4889,26.5562,26.4408,26.5274,251743.0
2022-10-21 10:20:00,27.59,27.6,27.28,27.29,381604.0,26.537,26.5466,26.2388,26.2484,381604.0
2022-10-21 10:25:00,27.29,27.3,27.13,27.2,315230.0,26.2484,26.2581,26.0946,26.1619,315230.0
2022-10-21 10:30:00,27.21,27.25,27.01,27.05,261738.0,26.1715,26.21,25.9791,26.0176,261738.0
2022-10-21 10:35:00,27.05,27.13,26.96,27.08,218369.0,26.0176,26.0946,25.931,26.0465,218369.0
2022-10-21 10:40:00,27.08,27.33,27.07,27.3,275947.0,26.0465,26.2869,26.0368,26.2581,275947.0
2022-10-21 10:45:00,27.3,27.42,27.26,27.38,219782.0,26.2581,26.3735,26.2196,26.335,219782.0
2022-10-21 10:50:00,27.38,27.38,27.29,27.34,134872.0,26.335,26.335,26.2484,26.2965,134872.0
2022-10-21 10:55:00,27.35,27.39,27.12,27.14,149709.0,26.3062,26.3446,26.0849,26.1042,149709.0
2022-10-21 11:00:00,27.15,27.22,27.08,27.17,112183.0,26.1138,26.1811,26.0465,26.133,112183.0
2022-10-21 11:05:00,27.18,27.21,27.13,27.2,94695.0,26.1426,26.1715,26.0946,26.1619,94695.0
2022-10-21 11:10:00,27.21,27.29,27.2,27.23,119957.0,26.1715,26.2484,26.1619,26.1907,119957.0
2022-10-21 11:15:00,27.23,27.34,27.22,27.28,173993.0,26.1907,26.2965,26.1811,26.2388,173993.0
2022-10-21 11:20:00,27.28,27.33,27.21,27.24,172688.0,26.2388,26.2869,26.1715,26.2004,172688.0
2022-10-21 11:25:00,27.24,27.29,27.21,27.24,110632.0,26.2004,26.2484,26.1715,26.2004,110632.0
2022-10-21 11:30:00,27.25,27.42,27.24,27.34,101958.0,26.21,26.3735,26.2004,26.2965,101958.0
2022-10-21 11:35:00,27.34,27.36,27.16,27.22,164318.0,26.2965,26.3158,26.1234,26.1811,164318.0
2022-10-21 11:40:00,27.23,27.39,27.21,27.36,125735.0,26.1907,26.3446,26.1715,26.3158,125735.0
2022-10-21 11:45:00,27.37,27.37,27.29,27.32,135594.0,26.3254,26.3254,26.2484,26.2773,135594.0
2022-10-21 11:50:00,27.31,27.33,27.24,27.29,142882.0,26.2677,26.2869,26.2004,26.2484,142882.0
2022-10-21 11:55:00,27.29,27.43,27.27,27.41,156937.0,26.2484,26.3831,26.2292,26.3639,156937.0
2022-10-21 12:00:00,27.42,27.5,27.42,27.45,216732.0,26.3735,26.4504,26.3735,26.4023,216732.0
2022-10-21 12:05:00,27.45,27.45,27.32,27.39,126934.0,26.4023,26.4023,26.2773,26.3446,126934.0
2022-10-21 12:10:00,27.39,27.39,27.3,27.36,82416.0,26.3446,26.3446,26.2581,26.3158,82416.0
2022-10-21 12:15:00,27.35,27.37,27.3,27.33,146124.0,26.3062,26.3254,26.2581,26.2869,146124.0
2022-10-21 12:20:00,27.33,27.38,27.28,27.38,192673.0,26.2869,26.335,26.2388,26.335,192673.0
2022-10-21 12:25:00,27.37,27.4,27.22,27.24,152476.0,26.3254,26.3542,26.1811,26.2004,152476.0
2022-10-21 12:30:00,27.24,27.29,27.21,27.29,140051.0,26.2004,26.2484,26.1715,26.2484,140051.0
2022-10-21 12:35:00,27.28,27.38,27.25,27.27,172489.0,26.2388,26.335,26.21,26.2292,172489.0
2022-10-21 12:40:00,27.28,27.36,27.26,27.33,180546.0,26.2388,26.3158,26.2196,26.2869,180546.0
2022-10-21 12:45:00,27.33,27.38,27.26,27.28,181197.0,26.2869,26.335,26.2196,26.2388,181197.0
2022-10-21 12:50:00,27.28,27.38,27.27,27.34,313566.0,26.2388,26.335,26.2292,26.2965,313566.0
2022-10-21 12:55:00,27.34,27.35,27.28,27.32,131264.0,26.2965,26.3062,26.2388,26.2773,131264.0
2022-10-21 13:00:00,27.32,27.41,27.3,27.4,171280.0,26.2773,26.3639,26.2581,26.3542,171280.0
2022-10-21 13:05:00,27.4,27.41,27.35,27.36,105171.0,26.3542,26.3639,26.3062,26.3158,105171.0
2022-10-21 13:10:00,27.36,27.38,27.3,27.3,195305.0,26.3158,26.335,26.2581,26.2581,195305.0
2022-10-21 13:15:00,27.3,27.32,27.18,27.22,463498.0,26.2581,26.2773,26.1426,26.1811,463498.0
2022-10-21 13:20:00,27.23,27.26,27.12,27.14,194760.0,26.1907,26.2196,26.0849,26.1042,194760.0
2022-10-21 13:25:00,27.14,27.3,27.13,27.27,178935.0,26.1042,26.2581,26.0946,26.2292,178935.0
2022-10-21 13:30:00,27.27,27.37,27.26,27.29,146149.0,26.2292,26.3254,26.2196,26.2484,146149.0
2022-10-21 13:35:00,27.29,27.33,27.28,27.3,92994.0,26.2484,26.2869,26.2388,26.2581,92994.0
2022-10-21 13:40:00,27.3,27.31,27.24,27.27,555912.0,26.2581,26.2677,26.2004,26.2292,555912.0
2022-10-21 13:45:00,27.27,27.38,27.27,27.37,73750.0,26.2292,26.335,26.2292,26.3254,73750.0
2022-10-21 13:50:00,27.37,27.4,27.35,27.38,134169.0,26.3254,26.3542,26.3062,26.335,134169.0
2022-10-21 13:55:00,27.39,27.4,27.36,27.39,82546.0,26.3446,26.3542,26.3158,26.3446,82546.0
2022-10-21 14:00:00,27.39,27.45,27.38,27.44,68298.0,26.3446,26.4023,26.335,26.3927,68298.0
2022-10-21 14:05:00,27.44,27.51,27.43,27.49,84816.0,26.3927,26.46,26.3831,26.4408,84816.0
2022-10-21 14:10:00,27.48,27.48,27.4,27.42,95606.0,26.4312,26.4312,26.3542,26.3735,95606.0
2022-10-21 14:15:00,27.42,27.43,27.35,27.36,99267.0,26.3735,26.3831,26.3062,26.3158,99267.0
2022-10-21 14:20:00,27.36,27.38,27.34,27.34,59658.0,26.3158,26.335,26.2965,26.2965,59658.0
2022-10-21 14:25:00,27.35,27.38,27.33,27.34,90963.0,26.3062,26.335,26.2869,26.2965,90963.0
2022-10-21 14:30:00,27.35,27.42,27.34,27.38,116762.0,26.3062,26.3735,26.2965,26.335,116762.0
2022-10-21 14:35:00,27.38,27.43,27.37,27.43,257926.0,26.335,26.3831,26.3254,26.3831,257926.0
2022-10-21 14:40:00,27.43,27.43,27.34,27.35,127080.0,26.3831,26.3831,26.2965,26.3062,127080.0
2022-10-21 14:45:00,27.35,27.38,27.34,27.37,127159.0,26.3062,26.335,26.2965,26.3254,127159.0
2022-10-21 14:50:00,27.37,27.38,27.31,27.32,118912.0,26.3254,26.335,26.2677,26.2773,118912.0
2022-10-21 14:55:00,27.33,27.41,27.31,27.39,194257.0,26.2869,26.3639,26.2677,26.3446,194257.0
2022-10-21 15:00:00,27.39,27.43,27.37,27.41,142763.0,26.3446,26.3831,26.3254,26.3639,142763.0
2022-10-21 15:05:00,27.41,27.41,27.36,27.41,137925.0,26.3639,26.3639,26.3158,26.3639,137925.0
2022-10-21 15:10:00,27.41,27.48,27.4,27.47,95515.0,26.3639,26.4312,26.3542,26.4216,95515.0
2022-10-21 15:15:00,27.48,27.54,27.46,27.52,138328.0,26.4312,26.4889,26.412,26.4697,138328.0
2022-10-21 15:20:00,27.53,27.54,27.5,27.52,146665.0,26.4793,26.4889,26.4504,26.4697,146665.0
2022-10-21 15:25:00,27.52,27.6,27.51,27.6,155901.0,26.4697,26.5466,26.46,26.5466,155901.0
2022-10-21 15:30:00,27.59,27.66,27.57,27.65,254687.0,26.537,26.6043,26.5178,26.5947,254687.0
2022-10-21 15:35:00,27.65,27.67,27.62,27.66,239928.0,26.5947,26.6139,26.5658,26.6043,239928.0
2022-10-21 15:40:00,27.66,27.7,27.62,27.65,221388.0,26.6043,26.6428,26.5658,26.5947,221388.0
2022-10-21 15:45:00,27.65,27.68,27.62,27.62,267670.0,26.5947,26.6236,26.5658,26.5658,267670.0
2022-10-21 15:50:00,27.63,27.64,27.48,27.5,864833.0,26.5755,26.5851,26.4312,26.4504,864833.0
2022-10-21 15:55:00,27.49,27.59,27.45,27.55,1566629.0,26.4408,26.537,26.4023,26.4985,1566629.0
2022-10-24 09:30:00,27.75,28.03,27.74,27.98,416657.0,26.6909,26.9602,26.6813,26.9121,416657.0
2022-10-24 09:35:00,27.98,28.21,27.97,28.04,183405.0,26.9121,27.1333,26.9025,26.9698,183405.0
2022-10-24 09:40:00,28.05,28.14,28.0,28.07,177562.0,26.9794,27.066,26.9313,26.9987,177562.0
2022-10-24 09:45:00,28.06,28.33,28.06,28.11,260662.0,26.9891,27.2488,26.9891,27.0371,260662.0
2022-10-24 09:50:00,28.11,28.2,28.06,28.18,127008.0,27.0371,27.1237,26.9891,27.1045,127008.0
2022-10-24 09:55:00,28.18,28.22,28.11,28.2,257410.0,27.1045,27.1429,27.0371,27.1237,257410.0
2022-10-24 10:00:00,28.2,28.2,27.98,28.02,231949.0,27.1237,27.1237,26.9121,26.9506,231949.0
2022-10-24 10:05:00,28.01,28.11,27.98,28.06,182282.0,26.941,27.0371,26.9121,26.9891,182282.0
2022-10-24 10:10:00,28.06,28.13,28.01,28.11,309865.0,26.9891,27.0564,26.941,27.0371,309865.0
2022-10-24 10:15:00,28.1,28.24,28.04,28.18,552722.0,27.0275,27.1622,26.9698,27.1045,552722.0
2022-10-24 10:20:00,28.17,28.19,28.0,28.05,248987.0,27.0949,27.1141,26.9313,26.9794,248987.0
2022-10-24 10:25:00,28.05,28.15,27.98,28.14,228734.0,26.9794,27.0756,26.9121,27.066,228734.0
2022-10-24 10:30:00,28.14,28.19,28.09,28.16,261347.0,27.066,27.1141,27.0179,27.0852,261347.0
2022-10-24 10:35:00,28.17,28.25,28.16,28.25,242199.0,27.0949,27.1718,27.0852,27.1718,242199.0
2022-10-24 10:40:00,28.25,28.29,28.17,28.21,155411.0,27.1718,27.2103,27.0949,27.1333,155411.0
2022-10-24 10:45:00,28.21,28.22,28.14,28.16,214321.0,27.1333,27.1429,27.066,27.0852,214321.0
2022-10-24 10:50:00,28.16,28.29,28.14,28.27,162781.0,27.0852,27.2103,27.066,27.191,162781.0
2022-10-24 10:55:00,28.27,28.31,28.22,28.29,157083.0,27.191,27.2295,27.1429,27.2103,157083.0
2022-10-24 11:00:00,28.29,28.34,28.23,28.29,91900.0,27.2103,27.2584,27.1526,27.2103,91900.0
2022-10-24 11:05:00,28.29,28.32,28.25,28.32,198000.0,27.2103,27.2391,27.1718,27.2391,198000.0
2022-10-24 11:10:00,28.32,28.32,28.27,28.29,100190.0,27.2391,27.2391,27.191,27.2103,100190.0
2022-10-24 11:15:00,28.29,28.35,28.25,28.3,136552.0,27.2103,27.268,27.1718,27.2199,136552.0
2022-10-24 11:20:00,28.3,28.37,28.28,28.33,141967.0,27.2199,27.2872,27.2007,27.2488,141967.0
2022-10-24 11:25:00,28.33,28.38,28.29,28.36,139550.0,27.2488,27.2968,27.2103,27.2776,139550.0
2022-10-24 11:30:00,28.37,28.37,28.3,28.32,99961.0,27.2872,27.2872,27.2199,27.2391,99961.0
2022-10-24 11:35:00,28.32,28.44,28.31,28.42,257987.0,27.2391,27.3546,27.2295,27.3353,257987.0
2022-10-24 11:40:00,28.42,28.46,28.38,28.45,264284.0,27.3353,27.3738,27.2968,27.3642,264284.0
2022-10-24 11:45:00,28.45,28.45,28.37,28.45,141034.0,27.3642,27.3642,27.2872,27.3642,141034.0
2022-10-24 11:50:00,28.44,28.51,28.42,28.51,218646.0,27.3546,27.4219,27.3353,27.4219,218646.0
2022-10-24 11:55:00,28.51,28.54,28.48,28.52,128786.0,27.4219,27.4507,27.393,27.4315,128786.0
2022-10-24 12:00:00,28.51,28.54,28.45,28.47,136953.0,27.4219,27.4507,27.3642,27.3834,136953.0
2022-10-24 12:05:00,28.47,28.48,28.42,28.44,152331.0,27.3834,27.393,27.3353,27.3546,152331.0
2022-10-24 12:10:00,28.44,28.5,28.43,28.46,118868.0,27.3546,27.4123,27.3449,27.3738,118868.0
2022-10-24 12:15:00,28.46,28.51,28.42,28.47,171191.0,27.3738,27.4219,27.3353,27.3834,171191.0
2022-10-24 12:20:00,28.48,28.49,28.43,28.46,175329.0,27.393,27.4026,27.3449,27.3738,175329.0
2022-10-24 12:25:00,28.46,28.47,28.39,28.43,110062.0,27.3738,27.3834,27.3065,27.3449,110062.0
2022-10-24 12:30:00,28.43,28.44,28.39,28.43,124346.0,27.3449,27.3546,27.3065,27.3449,124346.0
2022-10-24 12:35:00,28.43,28.43,28.36,28.37,117144.0,27.3449,27.3449,27.2776,27.2872,117144.0
2022-10-24 12:40:00,28.37,28.39,28.31,28.39,142927.0,27.2872,27.3065,27.2295,27.3065,142927.0
2022-10-24 12:45:00,28.4,28.4,28.34,28.37,84946.0,27.3161,27.3161,27.2584,27.2872,84946.0
2022-10-24 12:50:00,28.36,28.39,28.34,28.39,85393.0,27.2776,27.3065,27.2584,27.3065,85393.0
2022-10-24 12:55:00,28.39,28.42,28.33,28.35,149801.0,27.3065,27.3353,27.2488,27.268,149801.0
2022-10-24 13:00:00,28.35,28.37,28.28,28.32,685038.0,27.268,27.2872,27.2007,27.2391,685038.0
2022-10-24 13:05:00,28.31,28.33,28.27,28.3,255082.0,27.2295,27.2488,27.191,27.2199,255082.0
2022-10-24 13:10:00,28.3,28.32,28.27,28.29,236538.0,27.2199,27.2391,27.191,27.2103,236538.0
2022-10-24 13:15:00,28.29,28.3,28.27,28.29,79839.0,27.2103,27.2199,27.191,27.2103,79839.0
2022-10-24 13:20:00,28.29,28.29,28.24,28.27,145420.0,27.2103,27.2103,27.1622,27.191,145420.0
2022-10-24 13:25:00,28.27,28.29,28.21,28.23,200252.0,27.191,27.2103,27.1333,27.1526,200252.0
2022-10-24 13:30:00,28.22,28.23,28.17,28.2,205303.0,27.1429,27.1526,27.0949,27.1237,205303.0
2022-10-24 13:35:00,28.21,28.26,28.2,28.26,124759.0,27.1333,27.1814,27.1237,27.1814,124759.0
2022-10-24 13:40:00,28.26,28.3,28.23,28.28,235751.0,27.1814,27.2199,27.1526,27.2007,235751.0
2022-10-24 13:45:00,28.28,28.31,28.25,28.28,128718.0,27.2007,27.2295,27.1718,27.2007,128718.0
2022-10-24 13:50:00,28.28,28.28,28.25,28.27,126307.0,27.2007,27.2007,27.1718,27.191,126307.0
2022-10-24 13:55:00,28.27,28.3,28.21,28.21,148172.0,27.191,27.2199,27.1333,27.1333,148172.0
2022-10-24 14:00:00,28.21,28.27,28.2,28.24,188047.0,27.1333,27.191,27.1237,27.1622,188047.0
2022-10-24 14:05:00,28.24,28.28,28.22,28.27,105893.0,27.1622,27.2007,27.1429,27.191,105893.0
2022-10-24 14:10:00,28.27,28.29,28.26,28.27,65054.0,27.191,27.2103,27.1814,27.191,65054.0
2022-10-24 14:15:00,28.27,28.31,28.26,28.27,137062.0,27.191,27.2295,27.1814,27.191,137062.0
2022-10-24 14:20:00,28.27,28.29,28.25,28.29,84820.0,27.191,27.2103,27.1718,27.2103,84820.0
2022-10-24 14:25:00,28.29,28.3,28.22,28.24,173512.0,27.2103,27.2199,27.1429,27.1622,173512.0
2022-10-24 14:30:00,28.24,28.27,28.21,28.21,200443.0,27.1622,27.191,27.1333,27.1333,200443.0
2022-10-24 14:35:00,28.21,28.23,28.18,28.23,135139.0,27.1333,27.1526,27.1045,27.1526,135139.0
2022-10-24 14:40:00,28.23,28.27,28.22,28.25,292875.0,27.1526,27.191,27.1429,27.1718,292875.0
2022-10-24 14:45:00,28.25,28.28,28.23,28.25,165013.0,27.1718,27.2007,27.1526,27.1718,165013.0
2022-10-24 14:50:00,28.25,28.29,28.23,28.28,152991.0,27.1718,27.2103,27.1526,27.2007,152991.0
2022-10-24 14:55:00,28.29,28.34,28.23,28.33,240536.0,27.2103,27.2584,27.1526,27.2488,240536.0
2022-10-24 15:00:00,28.34,28.34,28.29,28.31,252254.0,27.2584,27.2584,27.2103,27.2295,252254.0
2022-10-24 15:05:00,28.31,28.32,28.27,28.3,159653.0,27.2295,27.2391,27.191,27.2199,159653.0
2022-10-24 15:10:00,28.3,28.35,28.29,28.3,193721.0,27.2199,27.268,27.2103,27.2199,193721.0
2022-10-24 15:15:00,28.31,28.34,28.29,28.31,333661.0,27.2295,27.2584,27.2103,27.2295,333661.0
2022-10-24 15:20:00,28.32,28.33,28.29,28.33,236995.0,27.2391,27.2488,27.2103,27.2488,236995.0
2022-10-24 15:25:00,28.32,28.37,28.31,28.34,260645.0,27.2391,27.2872,27.2295,27.2584,260645.0
2022-10-24 15:30:00,28.34,28.34,28.27,28.29,205395.0,27.2584,27.2584,27.191,27.2103,205395.0
2022-10-24 15:35:00,28.29,28.31,28.27,28.29,249088.0,27.2103,27.2295,27.191,27.2103,249088.0
2022-10-24 15:40:00,28.28,28.29,28.26,28.27,215088.0,27.2007,27.2103,27.1814,27.191,215088.0
2022-10-24 15:45:00,28.26,28.29,28.24,28.25,238671.0,27.1814,27.2103,27.1622,27.1718,238671.0
2022-10-24 15:50:00,28.25,28.26,28.18,28.2,665007.0,27.1718,27.1814,27.1045,27.1237,665007.0
2022-10-24 15:55:00,28.19,28.2,28.13,28.16,2055225.0,27.1141,27.1237,27.0564,27.0852,2055225.0
2022-10-25 09:30:00,28.23,28.38,28.17,28.36,305962.0,27.1526,27.2968,27.0949,27.2776,305962.0
2022-10-25 09:35:00,28.37,28.38,28.2,28.37,187983.0,27.2872,27.2968,27.1237,27.2872,187983.0
2022-10-25 09:40:00,28.37,28.37,28.24,28.27,207111.0,27.2872,27.2872,27.1622,27.191,207111.0
2022-10-25 09:45:00,28.27,28.36,28.24,28.25,229220.0,27.191,27.2776,27.1622,27.1718,229220.0
2022-10-25 09:50:00,28.25,28.3,28.19,28.27,171846.0,27.1718,27.2199,27.1141,27.191,171846.0
2022-10-25 09:55:00,28.27,28.3,28.24,28.27,117338.0,27.191,27.2199,27.1622,27.191,117338.0
2022-10-25 10:00:00,28.28,28.3,28.23,28.24,154507.0,27.2007,27.2199,27.1526,27.1622,154507.0
2022-10-25 10:05:00,28.24,28.27,28.2,28.26,130436.0,27.1622,27.191,27.1237,27.1814,130436.0
2022-10-25 10:10:00,28.26,28.37,28.25,28.36,154381.0,27.1814,27.2872,27.1718,27.2776,154381.0
2022-10-25 10:15:00,28.36,28.45,28.35,28.45,123712.0,27.2776,27.3642,27.268,27.3642,123712.0
2022-10-25 10:20:00,28.45,28.48,28.43,28.48,210108.0,27.3642,27.393,27.3449,27.393,210108.0
2022-10-25 10:25:00,28.49,28.56,28.46,28.55,445681.0,27.4026,27.47,27.3738,27.4604,445681.0
2022-10-25 10:30:00,28.55,28.63,28.54,28.61,150973.0,27.4604,27.5373,27.4507,27.5181,150973.0
2022-10-25 10:35:00,28.61,28.63,28.52,28.55,179429.0,27.5181,27.5373,27.4315,27.4604,179429.0
2022-10-25 10:40:00,28.55,28.59,28.53,28.58,98907.0,27.4604,27.4988,27.4411,27.4892,98907.0
2022-10-25 10:45:00,28.58,28.62,28.53,28.57,157840.0,27.4892,27.5277,27.4411,27.4796,157840.0
2022-10-25 10:50:00,28.57,28.62,28.56,28.59,134227.0,27.4796,27.5277,27.47,27.4988,134227.0
2022-10-25 10:55:00,28.59,28.59,28.5,28.55,442274.0,27.4988,27.4988,27.4123,27.4604,442274.0
2022-10-25 11:00:00,28.56,28.58,28.49,28.53,203251.0,27.47,27.4892,27.4026,27.4411,203251.0
2022-10-25 11:05:00,28.53,28.64,28.52,28.61,99754.0,27.4411,27.5469,27.4315,27.5181,99754.0
2022-10-25 11:10:00,28.61,28.62,28.55,28.57,91157.0,27.5181,27.5277,27.4604,27.4796,91157.0
2022-10-25 11:15:00,28.57,28.61,28.55,28.6,155646.0,27.4796,27.5181,27.4604,27.5084,155646.0
2022-10-25 11:20:00,28.6,28.64,28.59,28.62,96492.0,27.5084,27.5469,27.4988,27.5277,96492.0
2022-10-25 11:25:00,28.62,28.64,28.59,28.63,78417.0,27.5277,27.5469,27.4988,27.5373,78417.0
2022-10-25 11:30:00,28.62,28.66,28.6,28.65,91781.0,27.5277,27.5662,27.5084,27.5565,91781.0
2022-10-25 11:35:00,28.65,28.69,28.62,28.68,134252.0,27.5565,27.595,27.5277,27.5854,134252.0
2022-10-25 11:40:00,28.67,28.68,28.64,28.66,65706.0,27.5758,27.5854,27.5469,27.5662,65706.0
2022-10-25 11:45:00,28.67,28.67,28.6,28.61,94485.0,27.5758,27.5758,27.5084,27.5181,94485.0
2022-10-25 11:50:00,28.61,28.61,28.57,28.59,87343.0,27.5181,27.5181,27.4796,27.4988,87343.0
2022-10-25 11:55:00,28.6,28.64,28.58,28.6,164101.0,27.5084,27.5469,27.4892,27.5084,164101.0
2022-10-25 12:00:00,28.61,28.62,28.59,28.6,88612.0,27.5181,27.5277,27.4988,27.5084,88612.0
2022-10-25 12:05:00,28.6,28.64,28.58,28.63,104582.0,27.5084,27.5469,27.4892,27.5373,104582.0
2022-10-25 12:10:00,28.63,28.63,28.6,28.62,53723.0,27.5373,27.5373,27.5084,27.5277,53723.0
2022-10-25 12:15:00,28.61,28.65,28.6,28.65,92976.0,27.5181,27.5565,27.5084,27.5565,92976.0
2022-10-25 12:20:00,28.65,28.65,28.59,28.6,93658.0,27.5565,27.5565,27.4988,27.5084,93658.0
2022-10-25 12:25:00,28.6,28.6,28.57,28.59,137628.0,27.5084,27.5084,27.4796,27.4988,137628.0
2022-10-25 12:30:00,28.59,28.62,28.58,28.61,522513.0,27.4988,27.5277,27.4892,27.5181,522513.0
2022-10-25 12:35:00,28.6,28.63,28.6,28.63,152276.0,27.5084,27.5373,27.5084,27.5373,152276.0
2022-10-25 12:40:00,28.63,28.64,28.6,28.63,135305.0,27.5373,27.5469,27.5084,27.5373,135305.0
2022-10-25 12:45:00,28.63,28.64,28.6,28.62,46855.0,27.5373,27.5469,27.5084,27.5277,46855.0
2022-10-25 12:50:00,28.62,28.63,28.59,28.62,226357.0,27.5277,27.5373,27.4988,27.5277,226357.0
2022-10-25 12:55:00,28.62,28.65,28.59,28.64,250419.0,27.5277,27.5565,27.4988,27.5469,250419.0
2022-10-25 13:00:00,28.64,28.7,28.63,28.64,85694.0,27.5469,27.6046,27.5373,27.5469,85694.0
2022-10-25 13:05:00,28.64,28.69,28.63,28.68,83104.0,27.5469,27.595,27.5373,27.5854,83104.0
2022-10-25 13:10:00,28.67,28.71,28.66,28.68,108825.0,27.5758,27.6142,27.5662,27.5854,108825.0
2022-10-25 13:15:00,28.68,28.68,28.62,28.66,60905.0,27.5854,27.5854,27.5277,27.5662,60905.0
2022-10-25 13:20:00,28.65,28.65,28.62,28.63,55344.0,27.5565,27.5565,27.5277,27.5373,55344.0
2022-10-25 13:25:00,28.64,28.67,28.63,28.67,56029.0,27.5469,27.5758,27.5373,27.5758,56029.0
2022-10-25 13:30:00,28.67,28.7,28.67,28.69,77087.0,27.5758,27.6046,27.5758,27.595,77087.0
2022-10-25 13:35:00,28.69,28.69,28.64,28.66,47421.0,27.595,27.595,27.5469,27.5662,47421.0
2022-10-25 13:40:00,28.66,28.67,28.63,28.64,54731.0,27.5662,27.5758,27.5373,27.5469,54731.0
2022-10-25 13:45:00,28.64,28.66,28.62,28.66,65331.0,27.5469,27.5662,27.5277,27.5662,65331.0
2022-10-25 13:50:00,28.66,28.66,28.63,28.64,68715.0,27.5662,27.5662,27.5373,27.5469,68715.0
2022-10-25 13:55:00,28.64,28.65,28.62,28.63,53694.0,27.5469,27.5565,27.5277,27.5373,53694.0
2022-10-25 14:00:00,28.62,28.66,28.61,28.66,139083.0,27.5277,27.5662,27.5181,27.5662,139083.0
2022-10-25 14:05:00,28.66,28.7,28.64,28.7,100365.0,27.5662,27.6046,27.5469,27.6046,100365.0
2022-10-25 14:10:00,28.69,28.73,28.68,28.71,108603.0,27.595,27.6335,27.5854,27.6142,108603.0
2022-10-25 14:15:00,28.71,28.76,28.69,28.75,88894.0,27.6142,27.6623,27.595,27.6527,88894.0
2022-10-25 14:20:00,28.76,28.76,28.71,28.74,88214.0,27.6623,27.6623,27.6142,27.6431,88214.0
2022-10-25 14:25:00,28.74,28.75,28.71,28.73,80024.0,27.6431,27.6527,27.6142,27.6335,80024.0
2022-10-25 14:30:00,28.72,28.74,28.69,28.74,59975.0,27.6239,27.6431,27.595,27.6431,59975.0
2022-10-25 14:35:00,28.73,28.74,28.7,28.71,56482.0,27.6335,27.6431,27.6046,27.6142,56482.0
2022-10-25 14:40:00,28.71,28.71,28.66,28.67,101874.0,27.6142,27.6142,27.5662,27.5758,101874.0
2022-10-25 14:45:00,28.67,28.68,28.65,28.67,107851.0,27.5758,27.5854,27.5565,27.5758,107851.0
2022-10-25 14:50:00,28.67,28.68,28.65,28.66,55932.0,27.5758,27.5854,27.5565,27.5662,55932.0
2022-10-25 14:55:00,28.66,28.67,28.63,28.65,142760.0,27.5662,27.5758,27.5373,27.5565,142760.0
2022-10-25 15:00:00,28.66,28.68,28.64,28.68,87401.0,27.5662,27.5854,27.5469,27.5854,87401.0
2022-10-25 15:05:00,28.68,28.7,28.66,28.7,79902.0,27.5854,27.6046,27.5662,27.6046,79902.0
2022-10-25 15:10:00,28.7,28.7,28.68,28.69,87391.0,27.6046,27.6046,27.5854,27.595,87391.0
2022-10-25 15:15:00,28.7,28.7,28.64,28.67,86217.0,27.6046,27.6046,27.5469,27.5758,86217.0
2022-10-25 15:20:00,28.67,28.72,28.67,28.71,630637.0,27.5758,27.6239,27.5758,27.6142,630637.0
2022-10-25 15:25:00,28.71,28.78,28.71,28.77,189746.0,27.6142,27.6816,27.6142,27.672,189746.0
2022-10-25 15:30:00,28.77,28.82,28.75,28.8,346530.0,27.672,27.72,27.6527,27.7008,346530.0
2022-10-25 15:35:00,28.8,28.83,28.8,28.83,185776.0,27.7008,27.7297,27.7008,27.7297,185776.0
2022-10-25 15:40:00,28.83,28.83,28.77,28.79,208859.0,27.7297,27.7297,27.672,27.6912,208859.0
2022-10-25 15:45:00,28.79,28.8,28.76,28.79,221888.0,27.6912,27.7008,27.6623,27.6912,221888.0
2022-10-25 15:50:00,28.78,28.8,28.71,28.75,761678.0,27.6816,27.7008,27.6142,27.6527,761678.0
2022-10-25 15:55:00,28.75,28.77,28.71,28.74,1465615.0,27.6527,27.672,27.6142,27.6431,1465615.0
2022-10-26 09:30:00,29.07,29.14,28.98,29.08,517809.0,27.9605,28.0278,27.8739,27.9701,517809.0
2022-10-26 09:35:00,29.09,29.16,29.06,29.13,370571.0,27.9797,28.0471,27.9509,28.0182,370571.0
2022-10-26 09:40:00,29.13,29.16,28.95,28.96,371514.0,28.0182,28.0471,27.8451,27.8547,371514.0
2022-10-26 09:45:00,28.96,29.03,28.89,28.94,435160.0,27.8547,27.922,27.7874,27.8355,435160.0
2022-10-26 09:50:00,28.93,28.95,28.84,28.86,391185.0,27.8259,27.8451,27.7393,27.7585,391185.0
2022-10-26 09:55:00,28.86,28.96,28.79,28.81,266851.0,27.7585,27.8547,27.6912,27.7104,266851.0
2022-10-26 10:00:00,28.81,29.0,28.81,28.9,373329.0,27.7104,27.8932,27.7104,27.797,373329.0
2022-10-26 10:05:00,28.89,28.99,28.87,28.92,154685.0,27.7874,27.8836,27.7681,27.8162,154685.0
2022-10-26 10:10:00,28.92,29.01,28.88,28.97,164615.0,27.8162,27.9028,27.7778,27.8643,164615.0
2022-10-26 10:15:00,28.97,29.06,28.93,29.05,147619.0,27.8643,27.9509,27.8259,27.9413,147619.0
2022-10-26 10:20:00,29.05,29.12,29.03,29.05,147623.0,27.9413,28.0086,27.922,27.9413,147623.0
2022-10-26 10:25:00,29.05,29.15,29.04,29.12,178936.0,27.9413,28.0375,27.9317,28.0086,178936.0
2022-10-26 10:30:00,29.12,29.15,29.06,29.07,142093.0,28.0086,28.0375,27.9509,27.9605,142093.0
2022-10-26 10:35:00,29.06,29.1,29.03,29.1,118794.0,27.9509,27.9894,27.922,27.9894,118794.0
2022-10-26 10:40:00,29.09,29.19,29.07,29.19,149691.0,27.9797,28.0759,27.9605,28.0759,149691.0
2022-10-26 10:45:00,29.18,29.24,29.17,29.24,137495.0,28.0663,28.124,28.0567,28.124,137495.0
2022-10-26 10:50:00,29.24,29.34,29.23,29.32,161187.0,28.124,28.2202,28.1144,28.201,161187.0
2022-10-26 10:55:00,29.32,29.33,29.24,29.26,147797.0,28.201,28.2106,28.124,28.1433,147797.0
2022-10-26 11:00:00,29.26,29.34,29.25,29.3,123603.0,28.1433,28.2202,28.1336,28.1817,123603.0
2022-10-26 11:05:00,29.3,29.37,29.28,29.34,135688.0,28.1817,28.2491,28.1625,28.2202,135688.0
2022-10-26 11:10:00,29.34,29.37,29.3,29.32,326348.0,28.2202,28.2491,28.1817,28.201,326348.0
2022-10-26 11:15:00,29.32,29.35,29.23,29.27,191411.0,28.201,28.2298,28.1144,28.1529,191411.0
2022-10-26 11:20:00,29.26,29.27,29.22,29.25,94304.0,28.1433,28.1529,28.1048,28.1336,94304.0
2022-10-26 11:25:00,29.24,29.25,29.18,29.18,122329.0,28.124,28.1336,28.0663,28.0663,122329.0
2022-10-26 11:30:00,29.18,29.24,29.18,29.23,147564.0,28.0663,28.124,28.0663,28.1144,147564.0
2022-10-26 11:35:00,29.23,29.23,29.17,29.19,148432.0,28.1144,28.1144,28.0567,28.0759,148432.0
2022-10-26 11:40:00,29.18,29.21,29.17,29.17,69451.0,28.0663,28.0952,28.0567,28.0567,69451.0
2022-10-26 11:45:00,29.17,29.18,29.14,29.16,109868.0,28.0567,28.0663,28.0278,28.0471,109868.0
2022-10-26 11:50:00,29.16,29.16,29.09,29.12,253728.0,28.0471,28.0471,27.9797,28.0086,253728.0
2022-10-26 11:55:00,29.12,29.15,29.1,29.14,107103.0,28.0086,28.0375,27.9894,28.0278,107103.0
2022-10-26 12:00:00,29.14,29.16,29.13,29.14,72737.0,28.0278,28.0471,28.0182,28.0278,72737.0
2022-10-26 12:05:00,29.14,29.15,29.07,29.08,113592.0,28.0278,28.0375,27.9605,27.9701,113592.0
2022-10-26 12:10:00,29.08,29.1,29.04,29.05,59326.0,27.9701,27.9894,27.9317,27.9413,59326.0
2022-10-26 12:15:00,29.05,29.07,29.01,29.07,48984.0,27.9413,27.9605,27.9028,27.9605,48984.0
2022-10-26 12:20:00,29.06,29.07,29.03,29.05,49611.0,27.9509,27.9605,27.922,27.9413,49611.0
2022-10-26 12:25:00,29.05,29.06,29.0,29.02,80108.0,27.9413,27.9509,27.8932,27.9124,80108.0
2022-10-26 12:30:00,29.02,29.02,28.99,29.01,120411.0,27.9124,27.9124,27.8836,27.9028,120411.0
2022-10-26 12:35:00,29.01,29.01,28.96,29.0,186294.0,27.9028,27.9028,27.8547,27.8932,186294.0
2022-10-26 12:40:00,29.0,29.02,28.97,29.0,186324.0,27.8932,27.9124,27.8643,27.8932,186324.0
2022-10-26 12:45:00,28.99,29.03,28.96,28.97,157347.0,27.8836,27.922,27.8547,27.8643,157347.0
2022-10-26 12:50:00,28.98,29.0,28.97,28.98,97321.0,27.8739,27.8932,27.8643,27.8739,97321.0
2022-10-26 12:55:00,28.98,28.99,28.87,28.93,250533.0,27.8739,27.8836,27.7681,27.8259,250533.0
2022-10-26 13:00:00,28.93,28.96,28.89,28.93,106965.0,27.8259,27.8547,27.7874,27.8259,106965.0
2022-10-26 13:05:00,28.94,28.94,28.89,28.91,107532.0,27.8355,27.8355,27.7874,27.8066,107532.0
2022-10-26 13:10:00,28.91,28.96,28.89,28.92,164124.0,27.8066,27.8547,27.7874,27.8162,164124.0
2022-10-26 13:15:00,28.92,28.97,28.9,28.96,64688.0,27.8162,27.8643,27.797,27.8547,64688.0
2022-10-26 13:20:00,28.96,28.97,28.94,28.95,101682.0,27.8547,27.8643,27.8355,27.8451,101682.0
2022-10-26 13:25:00,28.95,28.96,28.93,28.95,168560.0,27.8451,27.8547,27.8259,27.8451,168560.0
2022-10-26 13:30:00,28.95,28.96,28.89,28.89,98130.0,27.8451,27.8547,27.7874,27.7874,98130.0
2022-10-26 13:35:00,28.89,28.94,28.88,28.93,51888.0,27.7874,27.8355,27.7778,27.8259,51888.0
2022-10-26 13:40:00,28.92,28.93,28.88,28.91,139307.0,27.8162,27.8259,27.7778,27.8066,139307.0
2022-10-26 13:45:00,28.92,28.93,28.83,28.86,839832.0,27.8162,27.8259,27.7297,27.7585,839832.0
2022-10-26 13:50:00,28.86,28.92,28.85,28.89,441058.0,27.7585,27.8162,27.7489,27.7874,441058.0
2022-10-26 13:55:00,28.88,28.91,28.87,28.9,448018.0,27.7778,27.8066,27.7681,27.797,448018.0
2022-10-26 14:00:00,28.89,28.98,28.88,28.98,105959.0,27.7874,27.8739,27.7778,27.8739,105959.0
2022-10-26 14:05:00,28.98,28.98,28.95,28.96,63165.0,27.8739,27.8739,27.8451,27.8547,63165.0
2022-10-26 14:10:00,28.97,28.97,28.94,28.96,89509.0,27.8643,27.8643,27.8355,27.8547,89509.0
2022-10-26 14:15:00,28.96,28.98,28.91,28.92,159243.0,27.8547,27.8739,27.8066,27.8162,159243.0
2022-10-26 14:20:00,28.92,28.92,28.88,28.89,75164.0,27.8162,27.8162,27.7778,27.7874,75164.0
2022-10-26 14:25:00,28.89,28.9,28.83,28.87,151527.0,27.7874,27.797,27.7297,27.7681,151527.0
2022-10-26 14:30:00,28.86,28.89,28.84,28.88,137371.0,27.7585,27.7874,27.7393,27.7778,137371.0
2022-10-26 14:35:00,28.88,28.96,28.88,28.96,107122.0,27.7778,27.8547,27.7778,27.8547,107122.0
2022-10-26 14:40:00,28.96,28.96,28.84,28.88,99115.0,27.8547,27.8547,27.7393,27.7778,99115.0
2022-10-26 14:45:00,28.88,28.91,28.86,28.88,133241.0,27.7778,27.8066,27.7585,27.7778,133241.0
2022-10-26 14:50:00,28.88,28.88,28.82,28.84,105428.0,27.7778,27.7778,27.72,27.7393,105428.0
2022-10-26 14:55:00,28.83,28.85,28.79,28.8,80838.0,27.7297,27.7489,27.6912,27.7008,80838.0
2022-10-26 15:00:00,28.8,28.8,28.7,28.71,590273.0,27.7008,27.7008,27.6046,27.6142,590273.0
2022-10-26 15:05:00,28.71,28.73,28.66,28.73,192866.0,27.6142,27.6335,27.5662,27.6335,192866.0
2022-10-26 15:10:00,28.73,28.76,28.69,28.76,302686.0,27.6335,27.6623,27.595,27.6623,302686.0
2022-10-26 15:15:00,28.76,28.76,28.72,28.74,324583.0,27.6623,27.6623,27.6239,27.6431,324583.0
2022-10-26 15:20:00,28.74,28.75,28.7,28.71,216763.0,27.6431,27.6527,27.6046,27.6142,216763.0
2022-10-26 15:25:00,28.71,28.72,28.68,28.71,225486.0,27.6142,27.6239,27.5854,27.6142,225486.0
2022-10-26 15:30:00,28.71,28.75,28.71,28.72,170435.0,27.6142,27.6527,27.6142,27.6239,170435.0
2022-10-26 15:35:00,28.73,28.77,28.71,28.74,242250.0,27.6335,27.672,27.6142,27.6431,242250.0
2022-10-26 15:40:00,28.74,28.78,28.73,28.78,138882.0,27.6431,27.6816,27.6335,27.6816,138882.0
2022-10-26 15:45:00,28.78,28.78,28.74,28.76,307837.0,27.6816,27.6816,27.6431,27.6623,307837.0
2022-10-26 15:50:00,28.76,28.82,28.73,28.77,777776.0,27.6623,27.72,27.6335,27.672,777776.0
2022-10-26 15:55:00,28.77,28.81,28.74,28.76,980868.0,27.672,27.7104,27.6431,27.6623,980868.0
2022-10-27 09:30:00,28.96,29.15,28.92,29.07,272185.0,27.8547,28.0375,27.8162,27.9605,272185.0
2022-10-27 09:35:00,29.09,29.13,28.91,29.08,238502.0,27.9797,28.0182,27.8066,27.9701,238502.0
2022-10-27 09:40:00,29.08,29.12,29.0,29.04,211071.0,27.9701,28.0086,27.8932,27.9317,211071.0
2022-10-27 09:45:00,29.04,29.06,28.87,28.9,235399.0,27.9317,27.9509,27.7681,27.797,235399.0
2022-10-27 09:50:00,28.91,28.98,28.83,28.98,140763.0,27.8066,27.8739,27.7297,27.8739,140763.0
2022-10-27 09:55:00,28.97,29.03,28.95,29.0,142047.0,27.8643,27.922,27.8451,27.8932,142047.0
2022-10-27 10:00:00,28.99,29.04,28.95,29.04,109911.0,27.8836,27.9317,27.8451,27.9317,109911.0
2022-10-27 10:05:00,29.03,29.14,29.0,29.0,90209.0,27.922,28.0278,27.8932,27.8932,90209.0
2022-10-27 10:10:00,29.01,29.15,28.98,29.13,128464.0,27.9028,28.0375,27.8739,28.0182,128464.0
2022-10-27 10:15:00,29.13,29.19,29.12,29.14,116224.0,28.0182,28.0759,28.0086,28.0278,116224.0
2022-10-27 10:20:00,29.14,29.26,29.12,29.21,335504.0,28.0278,28.1433,28.0086,28.0952,335504.0
2022-10-27 10:25:00,29.21,29.27,29.2,29.24,162026.0,28.0952,28.1529,28.0855,28.124,162026.0
2022-10-27 10:30:00,29.25,29.29,29.22,29.26,141034.0,28.1336,28.1721,28.1048,28.1433,141034.0
2022-10-27 10:35:00,29.25,29.28,29.21,29.28,150714.0,28.1336,28.1625,28.0952,28.1625,150714.0
2022-10-27 10:40:00,29.28,29.34,29.23,29.24,199054.0,28.1625,28.2202,28.1144,28.124,199054.0
2022-10-27 10:45:00,29.24,29.27,29.21,29.24,154264.0,28.124,28.1529,28.0952,28.124,154264.0
2022-10-27 10:50:00,29.24,29.31,29.21,29.27,207034.0,28.124,28.1913,28.0952,28.1529,207034.0
2022-10-27 10:55:00,29.27,29.29,29.13,29.14,142312.0,28.1529,28.1721,28.0182,28.0278,142312.0
2022-10-27 11:00:00,29.14,29.23,29.13,29.18,89521.0,28.0278,28.1144,28.0182,28.0663,89521.0
2022-10-27 11:05:00,29.17,29.2,29.13,29.16,89853.0,28.0567,28.0855,28.0182,28.0471,89853.0
2022-10-27 11:10:00,29.16,29.2,29.09,29.11,263037.0,28.0471,28.0855,27.9797,27.999,263037.0
2022-10-27 11:15:00,29.11,29.12,29.03,29.06,82443.0,27.999,28.0086,27.922,27.9509,82443.0
2022-10-27 11:20:00,29.05,29.14,29.04,29.14,79850.0,27.9413,28.0278,27.9317,28.0278,79850.0
2022-10-27 11:25:00,29.13,29.15,29.1,29.12,241218.0,28.0182,28.0375,27.9894,28.0086,241218.0
2022-10-27 11:30:00,29.12,29.16,29.09,29.13,106086.0,28.0086,28.0471,27.9797,28.0182,106086.0
2022-10-27 11:35:00,29.13,29.19,29.05,29.05,103887.0,28.0182,28.0759,27.9413,27.9413,103887.0
2022-10-27 11:40:00,29.06,29.07,28.99,29.0,56724.0,27.9509,27.9605,27.8836,27.8932,56724.0
2022-10-27 11:45:00,28.99,29.03,28.98,29.01,75410.0,27.8836,27.922,27.8739,27.9028,75410.0
2022-10-27 11:50:00,29.02,29.02,28.98,29.0,102136.0,27.9124,27.9124,27.8739,27.8932,102136.0
2022-10-27 11:55:00,29.0,29.02,28.98,29.0,71488.0,27.8932,27.9124,27.8739,27.8932,71488.0
2022-10-27 12:00:00,29.0,29.04,28.98,29.01,96060.0,27.8932,27.9317,27.8739,27.9028,96060.0
2022-10-27 12:05:00,29.02,29.05,28.98,28.99,155513.0,27.9124,27.9413,27.8739,27.8836,155513.0
2022-10-27 12:10:00,28.99,29.03,28.96,29.02,38942.0,27.8836,27.922,27.8547,27.9124,38942.0
2022-10-27 12:15:00,29.03,29.05,28.92,28.93,173041.0,27.922,27.9413,27.8162,27.8259,173041.0
2022-10-27 12:20:00,28.94,28.98,28.93,28.96,111938.0,27.8355,27.8739,27.8259,27.8547,111938.0
2022-10-27 12:25:00,28.97,28.98,28.91,28.92,77040.0,27.8643,27.8739,27.8066,27.8162,77040.0
2022-10-27 12:30:00,28.92,28.97,28.91,28.97,55496.0,27.8162,27.8643,27.8066,27.8643,55496.0
2022-10-27 12:35:00,28.97,28.97,28.91,28.92,85157.0,27.8643,27.8643,27.8066,27.8162,85157.0
2022-10-27 12:40:00,28.93,28.94,28.91,28.93,49533.0,27.8259,27.8355,27.8066,27.8259,49533.0
2022-10-27 12:45:00,28.93,28.98,28.92,28.96,74098.0,27.8259,27.8739,27.8162,27.8547,74098.0
2022-10-27 12:50:00,28.95,29.02,28.95,29.01,72331.0,27.8451,27.9124,27.8451,27.9028,72331.0
2022-10-27 12:55:00,29.02,29.04,28.99,29.04,60894.0,27.9124,27.9317,27.8836,27.9317,60894.0
2022-10-27 13:00:00,29.03,29.06,28.99,29.05,90054.0,27.922,27.9509,27.8836,27.9413,90054.0
2022-10-27 13:05:00,29.05,29.12,29.04,29.11,84749.0,27.9413,28.0086,27.9317,27.999,84749.0
2022-10-27 13:10:00,29.12,29.12,29.08,29.1,56530.0,28.0086,28.0086,27.9701,27.9894,56530.0
2022-10-27 13:15:00,29.1,29.12,29.05,29.11,117135.0,27.9894,28.0086,27.9413,27.999,117135.0
2022-10-27 13:20:00,29.11,29.15,29.1,29.11,66930.0,27.999,28.0375,27.9894,27.999,66930.0
2022-10-27 13:25:00,29.11,29.12,29.08,29.11,134275.0,27.999,28.0086,27.9701,27.999,134275.0
2022-10-27 13:30:00,29.1,29.14,29.1,29.14,91934.0,27.9894,28.0278,27.9894,28.0278,91934.0
2022-10-27 13:35:00,29.13,29.17,29.12,29.13,84260.0,28.0182,28.0567,28.0086,28.0182,84260.0
2022-10-27 13:40:00,29.13,29.14,29.12,29.13,57737.0,28.0182,28.0278,28.0086,28.0182,57737.0
2022-10-27 13:45:00,29.13,29.14,29.12,29.14,94776.0,28.0182,28.0278,28.0086,28.0278,94776.0
2022-10-27 13:50:00,29.14,29.14,29.08,29.08,92523.0,28.0278,28.0278,27.9701,27.9701,92523.0
2022-10-27 13:55:00,29.08,29.09,29.03,29.04,41702.0,27.9701,27.9797,27.922,27.9317,41702.0
2022-10-27 14:00:00,29.03,29.05,29.0,29.01,69131.0,27.922,27.9413,27.8932,27.9028,69131.0
2022-10-27 14:05:00,29.0,29.0,28.96,28.97,66216.0,27.8932,27.8932,27.8547,27.8643,66216.0
2022-10-27 14:10:00,28.98,29.0,28.95,29.0,83033.0,27.8739,27.8932,27.8451,27.8932,83033.0
2022-10-27 14:15:00,29.01,29.02,28.99,28.99,65886.0,27.9028,27.9124,27.8836,27.8836,65886.0
2022-10-27 14:20:00,28.99,29.01,28.97,29.01,83576.0,27.8836,27.9028,27.8643,27.9028,83576.0
2022-10-27 14:25:00,29.0,29.0,28.96,28.96,57539.0,27.8932,27.8932,27.8547,27.8547,57539.0
2022-10-27 14:30:00,28.96,28.98,28.94,28.98,93624.0,27.8547,27.8739,27.8355,27.8739,93624.0
2022-10-27 14:35:00,28.97,28.97,28.93,28.94,72385.0,27.8643,27.8643,27.8259,27.8355,72385.0
2022-10-27 14:40:00,28.93,28.97,28.92,28.92,60019.0,27.8259,27.8643,27.8162,27.8162,60019.0
2022-10-27 14:45:00,28.93,28.95,28.92,28.94,82175.0,27.8259,27.8451,27.8162,27.8355,82175.0
2022-10-27 14:50:00,28.94,28.99,28.93,28.99,103324.0,27.8355,27.8836,27.8259,27.8836,103324.0
2022-10-27 14:55:00,28.99,28.99,28.93,28.95,131511.0,27.8836,27.8836,27.8259,27.8451,131511.0
2022-10-27 15:00:00,28.95,28.99,28.92,28.92,110041.0,27.8451,27.8836,27.8162,27.8162,110041.0
2022-10-27 15:05:00,28.93,28.94,28.87,28.88,125196.0,27.8259,27.8355,27.7681,27.7778,125196.0
2022-10-27 15:10:00,28.88,28.94,28.87,28.93,103576.0,27.7778,27.8355,27.7681,27.8259,103576.0
2022-10-27 15:15:00,28.93,28.94,28.91,28.93,76564.0,27.8259,27.8355,27.8066,27.8259,76564.0
2022-10-27 15:20:00,28.93,28.94,28.91,28.94,78516.0,27.8259,27.8355,27.8066,27.8355,78516.0
2022-10-27 15:25:00,28.94,28.97,28.93,28.96,110200.0,27.8355,27.8643,27.8259,27.8547,110200.0
2022-10-27 15:30:00,28.96,29.0,28.94,28.99,172147.0,27.8547,27.8932,27.8355,27.8836,172147.0
2022-10-27 15:35:00,28.99,29.0,28.95,28.96,149455.0,27.8836,27.8932,27.8451,27.8547,149455.0
2022-10-27 15:40:00,28.95,28.99,28.93,28.96,201447.0,27.8451,27.8836,27.8259,27.8547,201447.0
2022-10-27 15:45:00,28.95,28.96,28.89,28.91,210140.0,27.8451,27.8547,27.7874,27.8066,210140.0
2022-10-27 15:50:00,28.92,28.94,28.83,28.84,449608.0,27.8162,27.8355,27.7297,27.7393,449608.0
2022-10-27 15:55:00,28.85,28.85,28.76,28.83,1441460.0,27.7489,27.7489,27.6623,27.7297,1441460.0
2022-10-28 09:30:00,29.02,29.04,28.86,29.04,262430.0,27.9124,27.9317,27.7585,27.9317,262430.0
2022-10-28 09:35:00,29.05,29.2,29.04,29.18,89812.0,27.9413,28.0855,27.9317,28.0663,89812.0
2022-10-28 09:40:00,29.19,29.2,29.04,29.08,184998.0,28.0759,28.0855,27.9317,27.9701,184998.0
2022-10-28 09:45:00,29.08,29.12,29.01,29.05,170678.0,27.9701,28.0086,27.9028,27.9413,170678.0
2022-10-28 09:50:00,29.06,29.11,29.03,29.1,89355.0,27.9509,27.999,27.922,27.9894,89355.0
2022-10-28 09:55:00,29.1,29.2,29.08,29.14,204048.0,27.9894,28.0855,27.9701,28.0278,204048.0
2022-10-28 10:00:00,29.14,29.16,28.93,28.99,269506.0,28.0278,28.0471,27.8259,27.8836,269506.0
2022-10-28 10:05:00,28.99,29.07,28.97,29.03,152795.0,27.8836,27.9605,27.8643,27.922,152795.0
2022-10-28 10:10:00,29.03,29.03,28.9,28.99,168751.0,27.922,27.922,27.797,27.8836,168751.0
2022-10-28 10:15:00,29.0,29.08,28.98,29.04,71655.0,27.8932,27.9701,27.8739,27.9317,71655.0
2022-10-28 10:20:00,29.02,29.04,28.95,28.96,98854.0,27.9124,27.9317,27.8451,27.8547,98854.0
2022-10-28 10:25:00,28.97,29.07,28.97,29.05,76212.0,27.8643,27.9605,27.8643,27.9413,76212.0
2022-10-28 10:30:00,29.06,29.1,29.04,29.05,152732.0,27.9509,27.9894,27.9317,27.9413,152732.0
2022-10-28 10:35:00,29.05,29.08,29.04,29.05,147881.0,27.9413,27.9701,27.9317,27.9413,147881.0
2022-10-28 10:40:00,29.05,29.1,29.03,29.09,69772.0,27.9413,27.9894,27.922,27.9797,69772.0
2022-10-28 10:45:00,29.09,29.11,29.03,29.1,68599.0,27.9797,27.999,27.922,27.9894,68599.0
2022-10-28 10:50:00,29.1,29.11,29.09,29.11,42467.0,27.9894,27.999,27.9797,27.999,42467.0
2022-10-28 10:55:00,29.11,29.16,29.1,29.14,127293.0,27.999,28.0471,27.9894,28.0278,127293.0
2022-10-28 11:00:00,29.14,29.17,29.13,29.14,101193.0,28.0278,28.0567,28.0182,28.0278,101193.0
2022-10-28 11:05:00,29.14,29.16,29.11,29.13,87866.0,28.0278,28.0471,27.999,28.0182,87866.0
2022-10-28 11:10:00,29.13,29.17,29.12,29.14,78773.0,28.0182,28.0567,28.0086,28.0278,78773.0
2022-10-28 11:15:00,29.14,29.14,29.09,29.12,74831.0,28.0278,28.0278,27.9797,28.0086,74831.0
2022-10-28 11:20:00,29.12,29.14,29.07,29.1,78475.0,28.0086,28.0278,27.9605,27.9894,78475.0
2022-10-28 11:25:00,29.09,29.1,29.05,29.1,80124.0,27.9797,27.9894,27.9413,27.9894,80124.0
2022-10-28 11:30:00,29.1,29.13,29.08,29.09,103918.0,27.9894,28.0182,27.9701,27.9797,103918.0
2022-10-28 11:35:00,29.08,29.12,29.06,29.11,56995.0,27.9701,28.0086,27.9509,27.999,56995.0
2022-10-28 11:40:00,29.11,29.16,29.1,29.14,53258.0,27.999,28.0471,27.9894,28.0278,53258.0
2022-10-28 11:45:00,29.14,29.17,29.13,29.15,74171.0,28.0278,28.0567,28.0182,28.0375,74171.0
2022-10-28 11:50:00,29.14,29.15,29.1,29.11,45796.0,28.0278,28.0375,27.9894,27.999,45796.0
2022-10-28 11:55:00,29.11,29.12,29.09,29.1,44868.0,27.999,28.0086,27.9797,27.9894,44868.0
2022-10-28 12:00:00,29.09,29.11,29.06,29.07,48109.0,27.9797,27.999,27.9509,27.9605,48109.0
2022-10-28 12:05:00,29.07,29.07,29.02,29.05,74799.0,27.9605,27.9605,27.9124,27.9413,74799.0
2022-10-28 12:10:00,29.05,29.11,29.05,29.09,69909.0,27.9413,27.999,27.9413,27.9797,69909.0
2022-10-28 12:15:00,29.09,29.14,29.09,29.09,68796.0,27.9797,28.0278,27.9797,27.9797,68796.0
2022-10-28 12:20:00,29.09,29.12,29.09,29.11,51728.0,27.9797,28.0086,27.9797,27.999,51728.0
2022-10-28 12:25:00,29.11,29.12,29.09,29.12,31108.0,27.999,28.0086,27.9797,28.0086,31108.0
2022-10-28 12:30:00,29.12,29.14,29.11,29.12,39938.0,28.0086,28.0278,27.999,28.0086,39938.0
2022-10-28 12:35:00,29.12,29.16,29.08,29.1,97942.0,28.0086,28.0471,27.9701,27.9894,97942.0
2022-10-28 12:40:00,29.09,29.11,29.05,29.11,93402.0,27.9797,27.999,27.9413,27.999,93402.0
2022-10-28 12:45:00,29.11,29.11,29.07,29.1,79504.0,27.999,27.999,27.9605,27.9894,79504.0
2022-10-28 12:50:00,29.09,29.12,29.08,29.12,62906.0,27.9797,28.0086,27.9701,28.0086,62906.0
2022-10-28 12:55:00,29.12,29.13,29.1,29.12,65370.0,28.0086,28.0182,27.9894,28.0086,65370.0
2022-10-28 13:00:00,29.12,29.14,29.1,29.12,87692.0,28.0086,28.0278,27.9894,28.0086,87692.0
2022-10-28 13:05:00,29.12,29.15,29.1,29.12,293618.0,28.0086,28.0375,27.9894,28.0086,293618.0
2022-10-28 13:10:00,29.13,29.14,29.1,29.13,132237.0,28.0182,28.0278,27.9894,28.0182,132237.0
2022-10-28 13:15:00,29.13,29.13,29.09,29.12,95190.0,28.0182,28.0182,27.9797,28.0086,95190.0
2022-10-28 13:20:00,29.12,29.14,29.11,29.13,62508.0,28.0086,28.0278,27.999,28.0182,62508.0
2022-10-28 13:25:00,29.13,29.18,29.11,29.17,108516.0,28.0182,28.0663,27.999,28.0567,108516.0
2022-10-28 13:30:00,29.17,29.2,29.17,29.2,33692.0,28.0567,28.0855,28.0567,28.0855,33692.0
2022-10-28 13:35:00,29.2,29.23,29.19,29.21,53674.0,28.0855,28.1144,28.0759,28.0952,53674.0
2022-10-28 13:40:00,29.21,29.25,29.21,29.25,69835.0,28.0952,28.1336,28.0952,28.1336,69835.0
2022-10-28 13:45:00,29.24,29.3,29.24,29.27,110243.0,28.124,28.1817,28.124,28.1529,110243.0
2022-10-28 13:50:00,29.28,29.3,29.27,29.3,95199.0,28.1625,28.1817,28.1529,28.1817,95199.0
2022-10-28 13:55:00,29.29,29.33,29.29,29.33,122933.0,28.1721,28.2106,28.1721,28.2106,122933.0
2022-10-28 14:00:00,29.33,29.36,29.3,29.3,229633.0,28.2106,28.2394,28.1817,28.1817,229633.0
2022-10-28 14:05:00,29.3,29.31,29.22,29.23,105119.0,28.1817,28.1913,28.1048,28.1144,105119.0
2022-10-28 14:10:00,29.23,29.27,29.22,29.24,277495.0,28.1144,28.1529,28.1048,28.124,277495.0
2022-10-28 14:15:00,29.24,29.28,29.23,29.26,88381.0,28.124,28.1625,28.1144,28.1433,88381.0
2022-10-28 14:20:00,29.26,29.28,29.25,29.25,88275.0,28.1433,28.1625,28.1336,28.1336,88275.0
2022-10-28 14:25:00,29.26,29.26,29.22,29.23,74663.0,28.1433,28.1433,28.1048,28.1144,74663.0
2022-10-28 14:30:00,29.23,29.27,29.23,29.27,53408.0,28.1144,28.1529,28.1144,28.1529,53408.0
2022-10-28 14:35:00,29.26,29.29,29.26,29.28,32579.0,28.1433,28.1721,28.1433,28.1625,32579.0
2022-10-28 14:40:00,29.28,29.29,29.27,29.28,49962.0,28.1625,28.1721,28.1529,28.1625,49962.0
2022-10-28 14:45:00,29.27,29.31,29.26,29.3,76205.0,28.1529,28.1913,28.1433,28.1817,76205.0
2022-10-28 14:50:00,29.3,29.32,29.28,29.29,116779.0,28.1817,28.201,28.1625,28.1721,116779.0
2022-10-28 14:55:00,29.3,29.3,29.28,29.3,46426.0,28.1817,28.1817,28.1625,28.1817,46426.0
2022-10-28 15:00:00,29.3,29.31,29.26,29.26,221381.0,28.1817,28.1913,28.1433,28.1433,221381.0
2022-10-28 15:05:00,29.27,29.3,29.25,29.29,102162.0,28.1529,28.1817,28.1336,28.1721,102162.0
2022-10-28 15:10:00,29.28,29.3,29.28,29.29,41725.0,28.1625,28.1817,28.1625,28.1721,41725.0
2022-10-28 15:15:00,29.29,29.31,29.28,29.29,125712.0,28.1721,28.1913,28.1625,28.1721,125712.0
2022-10-28 15:20:00,29.29,29.32,29.28,29.31,115968.0,28.1721,28.201,28.1625,28.1913,115968.0
2022-10-28 15:25:00,29.3,29.33,29.3,29.32,111335.0,28.1817,28.2106,28.1817,28.201,111335.0
2022-10-28 15:30:00,29.31,29.32,29.29,29.3,140628.0,28.1913,28.201,28.1721,28.1817,140628.0
2022-10-28 15:35:00,29.3,29.31,29.27,29.28,266916.0,28.1817,28.1913,28.1529,28.1625,266916.0
2022-10-28 15:40:00,29.28,29.29,29.24,29.26,377007.0,28.1625,28.1721,28.124,28.1433,377007.0
2022-10-28 15:45:00,29.25,29.26,29.21,29.22,211672.0,28.1336,28.1433,28.0952,28.1048,211672.0
2022-10-28 15:50:00,29.22,29.25,29.18,29.23,496516.0,28.1048,28.1336,28.0663,28.1144,496516.0
2022-10-28 15:55:00,29.24,29.26,29.18,29.22,1268991.0,28.124,28.1433,28.0663,28.1048,1268991.0
2022-10-31 09:30:00,29.3,29.31,29.13,29.23,268922.0,28.1817,28.1913,28.0182,28.1144,268922.0
2022-10-31 09:35:00,29.24,29.25,29.17,29.21,89414.0,28.124,28.1336,28.0567,28.0952,89414.0
2022-10-31 09:40:00,29.21,29.23,29.1,29.14,138427.0,28.0952,28.1144,27.9894,28.0278,138427.0
2022-10-31 09:45:00,29.15,29.15,28.99,28.99,74219.0,28.0375,28.0375,27.8836,27.8836,74219.0
2022-10-31 09:50:00,28.99,29.1,28.99,29.09,124982.0,27.8836,27.9894,27.8836,27.9797,124982.0
2022-10-31 09:55:00,29.09,29.09,29.0,29.02,101703.0,27.9797,27.9797,27.8932,27.9124,101703.0
2022-10-31 10:00:00,29.02,29.06,28.98,29.05,163439.0,27.9124,27.9509,27.8739,27.9413,163439.0
2022-10-31 10:05:00,29.05,29.06,28.97,29.03,110605.0,27.9413,27.9509,27.8643,27.922,110605.0
2022-10-31 10:10:00,29.02,29.05,28.96,29.04,324308.0,27.9124,27.9413,27.8547,27.9317,324308.0
2022-10-31 10:15:00,29.03,29.16,29.02,29.11,108261.0,27.922,28.0471,27.9124,27.999,108261.0
2022-10-31 10:20:00,29.1,29.15,29.09,29.1,78424.0,27.9894,28.0375,27.9797,27.9894,78424.0
2022-10-31 10:25:00,29.1,29.11,29.08,29.08,63400.0,27.9894,27.999,27.9701,27.9701,63400.0
2022-10-31 10:30:00,29.08,29.11,29.07,29.08,89340.0,27.9701,27.999,27.9605,27.9701,89340.0
2022-10-31 10:35:00,29.09,29.16,29.08,29.14,85021.0,27.9797,28.0471,27.9701,28.0278,85021.0
2022-10-31 10:40:00,29.14,29.17,29.12,29.15,89284.0,28.0278,28.0567,28.0086,28.0375,89284.0
2022-10-31 10:45:00,29.15,29.18,29.13,29.13,63510.0,28.0375,28.0663,28.0182,28.0182,63510.0
2022-10-31 10:50:00,29.13,29.16,29.12,29.14,75536.0,28.0182,28.0471,28.0086,28.0278,75536.0
2022-10-31 10:55:00,29.13,29.13,29.08,29.12,76618.0,28.0182,28.0182,27.9701,28.0086,76618.0
2022-10-31 11:00:00,29.11,29.16,29.11,29.15,70276.0,27.999,28.0471,27.999,28.0375,70276.0
2022-10-31 11:05:00,29.15,29.16,29.11,29.14,106168.0,28.0375,28.0471,27.999,28.0278,106168.0
2022-10-31 11:10:00,29.14,29.15,29.1,29.14,100617.0,28.0278,28.0375,27.9894,28.0278,100617.0
2022-10-31 11:15:00,29.14,29.19,29.13,29.17,93593.0,28.0278,28.0759,28.0182,28.0567,93593.0
2022-10-31 11:20:00,29.17,29.18,29.14,29.18,194210.0,28.0567,28.0663,28.0278,28.0663,194210.0
2022-10-31 11:25:00,29.17,29.18,29.12,29.14,75044.0,28.0567,28.0663,28.0086,28.0278,75044.0
2022-10-31 11:30:00,29.14,29.16,29.13,29.15,97630.0,28.0278,28.0471,28.0182,28.0375,97630.0
2022-10-31 11:35:00,29.14,29.15,29.09,29.1,76065.0,28.0278,28.0375,27.9797,27.9894,76065.0
2022-10-31 11:40:00,29.1,29.18,29.1,29.18,138230.0,27.9894,28.0663,27.9894,28.0663,138230.0
2022-10-31 11:45:00,29.17,29.23,29.16,29.2,80800.0,28.0567,28.1144,28.0471,28.0855,80800.0
2022-10-31 11:50:00,29.2,29.26,29.19,29.26,79288.0,28.0855,28.1433,28.0759,28.1433,79288.0
2022-10-31 11:55:00,29.26,29.29,29.15,29.2,143747.0,28.1433,28.1721,28.0375,28.0855,143747.0
2022-10-31 12:00:00,29.19,29.23,29.17,29.21,82677.0,28.0759,28.1144,28.0567,28.0952,82677.0
2022-10-31 12:05:00,29.21,29.24,29.19,29.2,76470.0,28.0952,28.124,28.0759,28.0855,76470.0
2022-10-31 12:10:00,29.2,29.29,29.19,29.28,122502.0,28.0855,28.1721,28.0759,28.1625,122502.0
2022-10-31 12:15:00,29.28,29.34,29.27,29.3,93554.0,28.1625,28.2202,28.1529,28.1817,93554.0
2022-10-31 12:20:00,29.3,29.3,29.23,29.24,73534.0,28.1817,28.1817,28.1144,28.124,73534.0
2022-10-31 12:25:00,29.24,29.24,29.21,29.23,58946.0,28.124,28.124,28.0952,28.1144,58946.0
2022-10-31 12:30:00,29.22,29.23,29.17,29.18,270665.0,28.1048,28.1144,28.0567,28.0663,270665.0
2022-10-31 12:35:00,29.19,29.22,29.15,29.21,109167.0,28.0759,28.1048,28.0375,28.0952,109167.0
2022-10-31 12:40:00,29.21,29.22,29.18,29.22,105115.0,28.0952,28.1048,28.0663,28.1048,105115.0
2022-10-31 12:45:00,29.23,29.25,29.21,29.24,56339.0,28.1144,28.1336,28.0952,28.124,56339.0
2022-10-31 12:50:00,29.24,29.27,29.22,29.23,78333.0,28.124,28.1529,28.1048,28.1144,78333.0
2022-10-31 12:55:00,29.23,29.27,29.22,29.26,86020.0,28.1144,28.1529,28.1048,28.1433,86020.0
2022-10-31 13:00:00,29.26,29.3,29.25,29.27,80453.0,28.1433,28.1817,28.1336,28.1529,80453.0
2022-10-31 13:05:00,29.27,29.3,29.23,29.3,55137.0,28.1529,28.1817,28.1144,28.1817,55137.0
2022-10-31 13:10:00,29.29,29.31,29.27,29.3,85369.0,28.1721,28.1913,28.1529,28.1817,85369.0
2022-10-31 13:15:00,29.31,29.36,29.29,29.35,75814.0,28.1913,28.2394,28.1721,28.2298,75814.0
2022-10-31 13:20:00,29.35,29.35,29.3,29.3,82863.0,28.2298,28.2298,28.1817,28.1817,82863.0
2022-10-31 13:25:00,29.3,29.33,29.29,29.32,120216.0,28.1817,28.2106,28.1721,28.201,120216.0
2022-10-31 13:30:00,29.32,29.34,29.3,29.32,53058.0,28.201,28.2202,28.1817,28.201,53058.0
2022-10-31 13:35:00,29.32,29.32,29.26,29.27,111797.0,28.201,28.201,28.1433,28.1529,111797.0
2022-10-31 13:40:00,29.27,29.29,29.25,29.29,79465.0,28.1529,28.1721,28.1336,28.1721,79465.0
2022-10-31 13:45:00,29.29,29.29,29.23,29.27,104395.0,28.1721,28.1721,28.1144,28.1529,104395.0
2022-10-31 13:50:00,29.27,29.27,29.22,29.25,109000.0,28.1529,28.1529,28.1048,28.1336,109000.0
2022-10-31 13:55:00,29.25,29.26,29.23,29.24,67687.0,28.1336,28.1433,28.1144,28.124,67687.0
2022-10-31 14:00:00,29.24,29.26,29.21,29.25,76181.0,28.124,28.1433,28.0952,28.1336,76181.0
2022-10-31 14:05:00,29.25,29.26,29.22,29.25,83062.0,28.1336,28.1433,28.1048,28.1336,83062.0
2022-10-31 14:10:00,29.25,29.25,29.22,29.24,65136.0,28.1336,28.1336,28.1048,28.124,65136.0
2022-10-31 14:15:00,29.24,29.26,29.22,29.26,70813.0,28.124,28.1433,28.1048,28.1433,70813.0
2022-10-31 14:20:00,29.26,29.26,29.22,29.24,88494.0,28.1433,28.1433,28.1048,28.124,88494.0
2022-10-31 14:25:00,29.24,29.26,29.22,29.23,62132.0,28.124,28.1433,28.1048,28.1144,62132.0
2022-10-31 14:30:00,29.23,29.26,29.22,29.24,63492.0,28.1144,28.1433,28.1048,28.124,63492.0
2022-10-31 14:35:00,29.24,29.26,29.22,29.22,79137.0,28.124,28.1433,28.1048,28.1048,79137.0
2022-10-31 14:40:00,29.22,29.26,29.21,29.25,87806.0,28.1048,28.1433,28.0952,28.1336,87806.0
2022-10-31 14:45:00,29.25,29.26,29.21,29.21,94311.0,28.1336,28.1433,28.0952,28.0952,94311.0
2022-10-31 14:50:00,29.21,29.22,29.2,29.21,75219.0,28.0952,28.1048,28.0855,28.0952,75219.0
2022-10-31 14:55:00,29.21,29.22,29.16,29.18,85852.0,28.0952,28.1048,28.0471,28.0663,85852.0
2022-10-31 15:00:00,29.18,29.18,29.13,29.14,61551.0,28.0663,28.0663,28.0182,28.0278,61551.0
2022-10-31 15:05:00,29.14,29.15,29.1,29.11,92602.0,28.0278,28.0375,27.9894,27.999,92602.0
2022-10-31 15:10:00,29.11,29.15,29.1,29.13,95988.0,27.999,28.0375,27.9894,28.0182,95988.0
2022-10-31 15:15:00,29.13,29.14,29.11,29.13,90999.0,28.0182,28.0278,27.999,28.0182,90999.0
2022-10-31 15:20:00,29.13,29.17,29.11,29.17,84725.0,28.0182,28.0567,27.999,28.0567,84725.0
2022-10-31 15:25:00,29.17,29.17,29.13,29.15,112239.0,28.0567,28.0567,28.0182,28.0375,112239.0
2022-10-31 15:30:00,29.14,29.17,29.11,29.17,160404.0,28.0278,28.0567,27.999,28.0567,160404.0
2022-10-31 15:35:00,29.16,29.22,29.14,29.21,146376.0,28.0471,28.1048,28.0278,28.0952,146376.0
2022-10-31 15:40:00,29.21,29.24,29.2,29.2,128542.0,28.0952,28.124,28.0855,28.0855,128542.0
2022-10-31 15:45:00,29.21,29.21,29.17,29.19,221160.0,28.0952,28.0952,28.0567,28.0759,221160.0
2022-10-31 15:50:00,29.18,29.19,29.05,29.08,831936.0,28.0663,28.0759,27.9413,27.9701,831936.0
2022-10-31 15:55:00,29.07,29.09,29.03,29.06,1197223.0,27.9605,27.9797,27.922,27.9509,1197223.0
2022-11-01 09:30:00,29.37,29.44,29.24,29.31,272590.0,28.2491,28.3164,28.124,28.1913,272590.0
2022-11-01 09:35:00,29.31,29.34,29.23,29.27,81703.0,28.1913,28.2202,28.1144,28.1529,81703.0
2022-11-01 09:40:00,29.27,29.31,29.23,29.25,848574.0,28.1529,28.1913,28.1144,28.1336,848574.0
2022-11-01 09:45:00,29.25,29.25,29.16,29.21,167950.0,28.1336,28.1336,28.0471,28.0952,167950.0
2022-11-01 09:50:00,29.2,29.24,29.13,29.17,133125.0,28.0855,28.124,28.0182,28.0567,133125.0
2022-11-01 09:55:00,29.17,29.25,29.16,29.19,170385.0,28.0567,28.1336,28.0471,28.0759,170385.0
2022-11-01 10:00:00,29.19,29.21,28.98,28.99,185915.0,28.0759,28.0952,27.8739,27.8836,185915.0
2022-11-01 10:05:00,28.99,29.06,28.99,29.0,125796.0,27.8836,27.9509,27.8836,27.8932,125796.0
2022-11-01 10:10:00,29.0,29.06,28.98,29.01,271696.0,27.8932,27.9509,27.8739,27.9028,271696.0
2022-11-01 10:15:00,29.01,29.02,28.92,28.93,197775.0,27.9028,27.9124,27.8162,27.8259,197775.0
2022-11-01 10:20:00,28.93,29.05,28.91,29.02,197974.0,27.8259,27.9413,27.8066,27.9124,197974.0
2022-11-01 10:25:00,29.01,29.09,29.0,29.05,138195.0,27.9028,27.9797,27.8932,27.9413,138195.0
2022-11-01 10:30:00,29.05,29.12,29.0,29.12,668312.0,27.9413,28.0086,27.8932,28.0086,668312.0
2022-11-01 10:35:00,29.13,29.16,29.04,29.06,137164.0,28.0182,28.0471,27.9317,27.9509,137164.0
2022-11-01 10:40:00,29.07,29.07,28.96,28.98,285336.0,27.9605,27.9605,27.8547,27.8739,285336.0
2022-11-01 10:45:00,28.99,29.02,28.96,29.0,75208.0,27.8836,27.9124,27.8547,27.8932,75208.0
2022-11-01 10:50:00,28.99,29.04,28.98,29.01,115996.0,27.8836,27.9317,27.8739,27.9028,115996.0
2022-11-01 10:55:00,29.0,29.02,28.91,28.95,122533.0,27.8932,27.9124,27.8066,27.8451,122533.0
2022-11-01 11:00:00,28.95,28.98,28.93,28.95,64198.0,27.8451,27.8739,27.8259,27.8451,64198.0
2022-11-01 11:05:00,28.95,28.96,28.9,28.94,91638.0,27.8451,27.8547,27.797,27.8355,91638.0
2022-11-01 11:10:00,28.94,28.98,28.94,28.98,63079.0,27.8355,27.8739,27.8355,27.8739,63079.0
2022-11-01 11:15:00,28.98,29.03,28.96,28.97,139549.0,27.8739,27.922,27.8547,27.8643,139549.0
2022-11-01 11:20:00,28.98,29.05,28.97,29.01,93869.0,27.8739,27.9413,27.8643,27.9028,93869.0
2022-11-01 11:25:00,29.02,29.04,29.0,29.04,93084.0,27.9124,27.9317,27.8932,27.9317,93084.0
2022-11-01 11:30:00,29.04,29.08,29.03,29.07,99506.0,27.9317,27.9701,27.922,27.9605,99506.0
2022-11-01 11:35:00,29.08,29.08,28.94,28.99,239443.0,27.9701,27.9701,27.8355,27.8836,239443.0
2022-11-01 11:40:00,28.99,29.02,28.96,29.0,92998.0,27.8836,27.9124,27.8547,27.8932,92998.0
2022-11-01 11:45:00,29.0,29.03,28.98,29.01,125174.0,27.8932,27.922,27.8739,27.9028,125174.0
2022-11-01 11:50:00,29.0,29.05,28.98,29.05,112931.0,27.8932,27.9413,27.8739,27.9413,112931.0
2022-11-01 11:55:00,29.05,29.07,29.03,29.05,72211.0,27.9413,27.9605,27.922,27.9413,72211.0
2022-11-01 12:00:00,29.04,29.08,29.03,29.08,91089.0,27.9317,27.9701,27.922,27.9701,91089.0
2022-11-01 12:05:00,29.07,29.1,29.01,29.05,511183.0,27.9605,27.9894,27.9028,27.9413,511183.0
2022-11-01 12:10:00,29.05,29.1,29.0,29.03,845135.0,27.9413,27.9894,27.8932,27.922,845135.0
2022-11-01 12:15:00,29.04,29.04,29.0,29.02,92705.0,27.9317,27.9317,27.8932,27.9124,92705.0
2022-11-01 12:20:00,29.02,29.03,28.98,29.01,120862.0,27.9124,27.922,27.8739,27.9028,120862.0
2022-11-01 12:25:00,29.01,29.05,29.01,29.02,54934.0,27.9028,27.9413,27.9028,27.9124,54934.0
2022-11-01 12:30:00,29.02,29.06,29.01,29.05,56548.0,27.9124,27.9509,27.9028,27.9413,56548.0
2022-11-01 12:35:00,29.05,29.06,29.02,29.04,81609.0,27.9413,27.9509,27.9124,27.9317,81609.0
2022-11-01 12:40:00,29.05,29.1,29.03,29.08,83964.0,27.9413,27.9894,27.922,27.9701,83964.0
2022-11-01 12:45:00,29.09,29.1,29.08,29.1,62732.0,27.9797,27.9894,27.9701,27.9894,62732.0
2022-11-01 12:50:00,29.1,29.1,29.04,29.06,96566.0,27.9894,27.9894,27.9317,27.9509,96566.0
2022-11-01 12:55:00,29.07,29.08,29.04,29.08,94283.0,27.9605,27.9701,27.9317,27.9701,94283.0
2022-11-01 13:00:00,29.08,29.09,29.04,29.05,61805.0,27.9701,27.9797,27.9317,27.9413,61805.0
2022-11-01 13:05:00,29.06,29.09,29.05,29.05,46653.0,27.9509,27.9797,27.9413,27.9413,46653.0
2022-11-01 13:10:00,29.05,29.12,29.05,29.09,57741.0,27.9413,28.0086,27.9413,27.9797,57741.0
2022-11-01 13:15:00,29.09,29.1,29.05,29.09,49664.0,27.9797,27.9894,27.9413,27.9797,49664.0
2022-11-01 13:20:00,29.09,29.1,29.07,29.08,46767.0,27.9797,27.9894,27.9605,27.9701,46767.0
2022-11-01 13:25:00,29.07,29.08,29.03,29.04,48366.0,27.9605,27.9701,27.922,27.9317,48366.0
2022-11-01 13:30:00,29.04,29.06,29.02,29.05,84782.0,27.9317,27.9509,27.9124,27.9413,84782.0
2022-11-01 13:35:00,29.06,29.08,29.03,29.07,52366.0,27.9509,27.9701,27.922,27.9605,52366.0
2022-11-01 13:40:00,29.06,29.08,29.05,29.05,46028.0,27.9509,27.9701,27.9413,27.9413,46028.0
2022-11-01 13:45:00,29.05,29.07,29.03,29.04,83852.0,27.9413,27.9605,27.922,27.9317,83852.0
2022-11-01 13:50:00,29.04,29.06,29.03,29.05,90103.0,27.9317,27.9509,27.922,27.9413,90103.0
2022-11-01 13:55:00,29.05,29.05,29.03,29.05,136202.0,27.9413,27.9413,27.922,27.9413,136202.0
2022-11-01 14:00:00,29.05,29.08,29.03,29.04,93837.0,27.9413,27.9701,27.922,27.9317,93837.0
2022-11-01 14:05:00,29.04,29.04,29.02,29.04,95255.0,27.9317,27.9317,27.9124,27.9317,95255.0
2022-11-01 14:10:00,29.04,29.04,29.02,29.04,51375.0,27.9317,27.9317,27.9124,27.9317,51375.0
2022-11-01 14:15:00,29.03,29.04,29.0,29.02,82754.0,27.922,27.9317,27.8932,27.9124,82754.0
2022-11-01 14:20:00,29.01,29.04,29.0,29.03,52057.0,27.9028,27.9317,27.8932,27.922,52057.0
2022-11-01 14:25:00,29.03,29.08,29.01,29.05,137144.0,27.922,27.9701,27.9028,27.9413,137144.0
2022-11-01 14:30:00,29.04,29.08,29.02,29.05,161175.0,27.9317,27.9701,27.9124,27.9413,161175.0
2022-11-01 14:35:00,29.06,29.07,29.03,29.04,130901.0,27.9509,27.9605,27.922,27.9317,130901.0
2022-11-01 14:40:00,29.04,29.05,29.02,29.04,165751.0,27.9317,27.9413,27.9124,27.9317,165751.0
2022-11-01 14:45:00,29.04,29.04,29.0,29.02,116102.0,27.9317,27.9317,27.8932,27.9124,116102.0
2022-11-01 14:50:00,29.03,29.06,29.0,29.05,612832.0,27.922,27.9509,27.8932,27.9413,612832.0
2022-11-01 14:55:00,29.05,29.1,29.05,29.09,356344.0,27.9413,27.9894,27.9413,27.9797,356344.0
2022-11-01 15:00:00,29.09,29.11,29.06,29.09,430972.0,27.9797,27.999,27.9509,27.9797,430972.0
2022-11-01 15:05:00,29.09,29.13,29.06,29.1,306380.0,27.9797,28.0182,27.9509,27.9894,306380.0
2022-11-01 15:10:00,29.1,29.1,29.05,29.06,134731.0,27.9894,27.9894,27.9413,27.9509,134731.0
2022-11-01 15:15:00,29.07,29.08,29.04,29.08,119987.0,27.9605,27.9701,27.9317,27.9701,119987.0
2022-11-01 15:20:00,29.08,29.1,29.06,29.1,121690.0,27.9701,27.9894,27.9509,27.9894,121690.0
2022-11-01 15:25:00,29.09,29.09,29.04,29.04,156910.0,27.9797,27.9797,27.9317,27.9317,156910.0
2022-11-01 15:30:00,29.05,29.07,29.03,29.05,179049.0,27.9413,27.9605,27.922,27.9413,179049.0
2022-11-01 15:35:00,29.05,29.06,29.01,29.02,192376.0,27.9413,27.9509,27.9028,27.9124,192376.0
2022-11-01 15:40:00,29.02,29.05,29.0,29.02,230591.0,27.9124,27.9413,27.8932,27.9124,230591.0
2022-11-01 15:45:00,29.03,29.07,29.0,29.07,281892.0,27.922,27.9605,27.8932,27.9605,281892.0
2022-11-01 15:50:00,29.07,29.09,29.05,29.08,617398.0,27.9605,27.9797,27.9413,27.9701,617398.0
2022-11-01 15:55:00,29.08,29.1,29.04,29.04,1083943.0,27.9701,27.9894,27.9317,27.9317,1083943.0
2022-11-02 09:30:00,29.11,29.2,28.99,29.13,380503.0,27.999,28.0855,27.8836,28.0182,380503.0
2022-11-02 09:35:00,29.14,29.19,29.06,29.15,124002.0,28.0278,28.0759,27.9509,28.0375,124002.0
2022-11-02 09:40:00,29.15,29.18,29.1,29.14,92038.0,28.0375,28.0663,27.9894,28.0278,92038.0
2022-11-02 09:45:00,29.14,29.18,29.01,29.07,212059.0,28.0278,28.0663,27.9028,27.9605,212059.0
2022-11-02 09:50:00,29.07,29.07,28.98,29.02,127280.0,27.9605,27.9605,27.8739,27.9124,127280.0
2022-11-02 09:55:00,29.01,29.09,29.0,29.07,128735.0,27.9028,27.9797,27.8932,27.9605,128735.0
2022-11-02 10:00:00,29.06,29.12,29.04,29.11,85132.0,27.9509,28.0086,27.9317,27.999,85132.0
2022-11-02 10:05:00,29.11,29.13,29.08,29.1,59394.0,27.999,28.0182,27.9701,27.9894,59394.0
2022-11-02 10:10:00,29.1,29.17,29.09,29.14,105709.0,27.9894,28.0567,27.9797,28.0278,105709.0
2022-11-02 10:15:00,29.15,29.19,29.13,29.15,101007.0,28.0375,28.0759,28.0182,28.0375,101007.0
2022-11-02 10:20:00,29.15,29.16,29.1,29.16,244333.0,28.0375,28.0471,27.9894,28.0471,244333.0
2022-11-02 10:25:00,29.16,29.16,29.07,29.13,172268.0,28.0471,28.0471,27.9605,28.0182,172268.0
2022-11-02 10:30:00,29.13,29.19,29.13,29.19,130556.0,28.0182,28.0759,28.0182,28.0759,130556.0
2022-11-02 10:35:00,29.19,29.19,29.08,29.14,157852.0,28.0759,28.0759,27.9701,28.0278,157852.0
2022-11-02 10:40:00,29.14,29.2,29.13,29.16,94786.0,28.0278,28.0855,28.0182,28.0471,94786.0
2022-11-02 10:45:00,29.15,29.17,29.13,29.15,62507.0,28.0375,28.0567,28.0182,28.0375,62507.0
2022-11-02 10:50:00,29.15,29.17,29.12,29.15,68879.0,28.0375,28.0567,28.0086,28.0375,68879.0
2022-11-02 10:55:00,29.16,29.19,29.15,29.17,30406.0,28.0471,28.0759,28.0375,28.0567,30406.0
2022-11-02 11:00:00,29.17,29.23,29.17,29.23,44264.0,28.0567,28.1144,28.0567,28.1144,44264.0
2022-11-02 11:05:00,29.22,29.25,29.21,29.25,55081.0,28.1048,28.1336,28.0952,28.1336,55081.0
2022-11-02 11:10:00,29.26,29.28,29.24,29.26,52739.0,28.1433,28.1625,28.124,28.1433,52739.0
2022-11-02 11:15:00,29.26,29.3,29.25,29.28,48638.0,28.1433,28.1817,28.1336,28.1625,48638.0
2022-11-02 11:20:00,29.29,29.29,29.26,29.28,26082.0,28.1721,28.1721,28.1433,28.1625,26082.0
2022-11-02 11:25:00,29.28,29.29,29.2,29.21,111417.0,28.1625,28.1721,28.0855,28.0952,111417.0
2022-11-02 11:30:00,29.22,29.22,29.17,29.19,58330.0,28.1048,28.1048,28.0567,28.0759,58330.0
2022-11-02 11:35:00,29.18,29.22,29.16,29.21,54071.0,28.0663,28.1048,28.0471,28.0952,54071.0
2022-11-02 11:40:00,29.21,29.27,29.2,29.26,77272.0,28.0952,28.1529,28.0855,28.1433,77272.0
2022-11-02 11:45:00,29.26,29.3,29.26,29.29,34723.0,28.1433,28.1817,28.1433,28.1721,34723.0
2022-11-02 11:50:00,29.3,29.3,29.26,29.29,46019.0,28.1817,28.1817,28.1433,28.1721,46019.0
2022-11-02 11:55:00,29.29,29.32,29.28,29.3,42355.0,28.1721,28.201,28.1625,28.1817,42355.0
2022-11-02 12:00:00,29.3,29.32,29.26,29.3,76343.0,28.1817,28.201,28.1433,28.1817,76343.0
2022-11-02 12:05:00,29.3,29.34,29.27,29.29,75732.0,28.1817,28.2202,28.1529,28.1721,75732.0
2022-11-02 12:10:00,29.29,29.32,29.27,29.28,35119.0,28.1721,28.201,28.1529,28.1625,35119.0
2022-11-02 12:15:00,29.28,29.3,29.25,29.28,66517.0,28.1625,28.1817,28.1336,28.1625,66517.0
2022-11-02 12:20:00,29.28,29.28,29.24,29.24,49230.0,28.1625,28.1625,28.124,28.124,49230.0
2022-11-02 12:25:00,29.25,29.27,29.2,29.21,60130.0,28.1336,28.1529,28.0855,28.0952,60130.0
2022-11-02 12:30:00,29.22,29.24,29.2,29.21,54198.0,28.1048,28.124,28.0855,28.0952,54198.0
2022-11-02 12:35:00,29.21,29.22,29.16,29.17,42914.0,28.0952,28.1048,28.0471,28.0567,42914.0
2022-11-02 12:40:00,29.16,29.17,29.13,29.17,95355.0,28.0471,28.0567,28.0182,28.0567,95355.0
2022-11-02 12:45:00,29.17,29.18,29.15,29.17,35637.0,28.0567,28.0663,28.0375,28.0567,35637.0
2022-11-02 12:50:00,29.17,29.2,29.16,29.18,163588.0,28.0567,28.0855,28.0471,28.0663,163588.0
2022-11-02 12:55:00,29.19,29.23,29.16,29.16,184832.0,28.0759,28.1144,28.0471,28.0471,184832.0
2022-11-02 13:00:00,29.17,29.19,29.16,29.18,45025.0,28.0567,28.0759,28.0471,28.0663,45025.0
2022-11-02 13:05:00,29.19,29.21,29.16,29.16,77152.0,28.0759,28.0952,28.0471,28.0471,77152.0
2022-11-02 13:10:00,29.17,29.17,29.12,29.14,33255.0,28.0567,28.0567,28.0086,28.0278,33255.0
2022-11-02 13:15:00,29.14,29.15,29.13,29.14,36691.0,28.0278,28.0375,28.0182,28.0278,36691.0
2022-11-02 13:20:00,29.14,29.15,29.12,29.15,37044.0,28.0278,28.0375,28.0086,28.0375,37044.0
2022-11-02 13:25:00,29.15,29.17,29.13,29.17,33956.0,28.0375,28.0567,28.0182,28.0567,33956.0
2022-11-02 13:30:00,29.16,29.17,29.12,29.13,55753.0,28.0471,28.0567,28.0086,28.0182,55753.0
2022-11-02 13:35:00,29.13,29.19,29.12,29.18,44420.0,28.0182,28.0759,28.0086,28.0663,44420.0
2022-11-02 13:40:00,29.18,29.23,29.17,29.23,50078.0,28.0663,28.1144,28.0567,28.1144,50078.0
2022-11-02 13:45:00,29.23,29.27,29.21,29.26,53460.0,28.1144,28.1529,28.0952,28.1433,53460.0
2022-11-02 13:50:00,29.26,29.3,29.25,29.29,70036.0,28.1433,28.1817,28.1336,28.1721,70036.0
2022-11-02 13:55:00,29.29,29.29,29.24,29.27,41588.0,28.1721,28.1721,28.124,28.1529,41588.0
2022-11-02 14:00:00,29.27,29.62,29.19,29.58,354721.0,28.1529,28.4895,28.0759,28.451,354721.0
2022-11-02 14:05:00,29.58,29.65,29.52,29.59,136781.0,28.451,28.5184,28.3933,28.4607,136781.0
2022-11-02 14:10:00,29.58,29.62,29.53,29.58,151695.0,28.451,28.4895,28.403,28.451,151695.0
2022-11-02 14:15:00,29.59,29.63,29.52,29.59,148202.0,28.4607,28.4991,28.3933,28.4607,148202.0
2022-11-02 14:20:00,29.59,29.62,29.53,29.59,96937.0,28.4607,28.4895,28.403,28.4607,96937.0
2022-11-02 14:25:00,29.6,29.67,29.58,29.67,112337.0,28.4703,28.5376,28.451,28.5376,112337.0
2022-11-02 14:30:00,29.67,29.7,29.55,29.63,185741.0,28.5376,28.5665,28.4222,28.4991,185741.0
2022-11-02 14:35:00,29.62,29.74,29.27,29.41,612253.0,28.4895,28.6049,28.1529,28.2875,612253.0
2022-11-02 14:40:00,29.4,29.58,29.3,29.46,476960.0,28.2779,28.451,28.1817,28.3356,476960.0
2022-11-02 14:45:00,29.45,29.5,29.3,29.31,240559.0,28.326,28.3741,28.1817,28.1913,240559.0
2022-11-02 14:50:00,29.32,29.35,28.99,29.08,361929.0,28.201,28.2298,27.8836,27.9701,361929.0
2022-11-02 14:55:00,29.07,29.15,29.02,29.11,164263.0,27.9605,28.0375,27.9124,27.999,164263.0
2022-11-02 15:00:00,29.11,29.15,29.06,29.09,217079.0,27.999,28.0375,27.9509,27.9797,217079.0
2022-11-02 15:05:00,29.09,29.29,29.08,29.26,153626.0,27.9797,28.1721,27.9701,28.1433,153626.0
2022-11-02 15:10:00,29.26,29.26,29.12,29.13,187077.0,28.1433,28.1433,28.0086,28.0182,187077.0
2022-11-02 15:15:00,29.12,29.13,29.01,29.01,169443.0,28.0086,28.0182,27.9028,27.9028,169443.0
2022-11-02 15:20:00,29.01,29.01,28.9,28.91,180425.0,27.9028,27.9028,27.797,27.8066,180425.0
2022-11-02 15:25:00,28.91,28.92,28.75,28.83,218299.0,27.8066,27.8162,27.6527,27.7297,218299.0
2022-11-02 15:30:00,28.83,28.83,28.71,28.73,158698.0,27.7297,27.7297,27.6142,27.6335,158698.0
2022-11-02 15:35:00,28.73,28.79,28.69,28.76,192415.0,27.6335,27.6912,27.595,27.6623,192415.0
2022-11-02 15:40:00,28.76,28.77,28.7,28.74,156969.0,27.6623,27.672,27.6046,27.6431,156969.0
2022-11-02 15:45:00,28.73,28.73,28.63,28.65,183309.0,27.6335,27.6335,27.5373,27.5565,183309.0
2022-11-02 15:50:00,28.66,28.66,28.57,28.59,332540.0,27.5662,27.5662,27.4796,27.4988,332540.0
2022-11-02 15:55:00,28.59,28.61,28.52,28.52,796635.0,27.4988,27.5181,27.4315,27.4315,796635.0
2022-11-03 09:30:00,28.36,28.37,28.19,28.2,229567.0,27.2776,27.2872,27.1141,27.1237,229567.0
2022-11-03 09:35:00,28.2,28.28,28.19,28.27,210911.0,27.1237,27.2007,27.1141,27.191,210911.0
2022-11-03 09:40:00,28.27,28.36,28.23,28.25,242323.0,27.191,27.2776,27.1526,27.1718,242323.0
2022-11-03 09:45:00,28.26,28.29,28.12,28.22,235965.0,27.1814,27.2103,27.0468,27.1429,235965.0
2022-11-03 09:50:00,28.21,28.24,28.17,28.2,245751.0,27.1333,27.1622,27.0949,27.1237,245751.0
2022-11-03 09:55:00,28.2,28.26,28.16,28.17,200359.0,27.1237,27.1814,27.0852,27.0949,200359.0
2022-11-03 10:00:00,28.17,28.39,28.13,28.37,157179.0,27.0949,27.3065,27.0564,27.2872,157179.0
2022-11-03 10:05:00,28.37,28.42,28.3,28.37,137274.0,27.2872,27.3353,27.2199,27.2872,137274.0
2022-11-03 10:10:00,28.37,28.46,28.32,28.46,152663.0,27.2872,27.3738,27.2391,27.3738,152663.0
2022-11-03 10:15:00,28.47,28.52,28.45,28.48,172229.0,27.3834,27.4315,27.3642,27.393,172229.0
2022-11-03 10:20:00,28.47,28.6,28.45,28.6,289741.0,27.3834,27.5084,27.3642,27.5084,289741.0
2022-11-03 10:25:00,28.6,28.65,28.6,28.63,74979.0,27.5084,27.5565,27.5084,27.5373,74979.0
2022-11-03 10:30:00,28.64,28.64,28.57,28.59,164387.0,27.5469,27.5469,27.4796,27.4988,164387.0
2022-11-03 10:35:00,28.59,28.66,28.58,28.65,272225.0,27.4988,27.5662,27.4892,27.5565,272225.0
2022-11-03 10:40:00,28.64,28.71,28.63,28.69,88797.0,27.5469,27.6142,27.5373,27.595,88797.0
2022-11-03 10:45:00,28.68,28.74,28.68,28.73,211538.0,27.5854,27.6431,27.5854,27.6335,211538.0
2022-11-03 10:50:00,28.73,28.81,28.72,28.76,124497.0,27.6335,27.7104,27.6239,27.6623,124497.0
2022-11-03 10:55:00,28.76,28.81,28.72,28.76,163519.0,27.6623,27.7104,27.6239,27.6623,163519.0
2022-11-03 11:00:00,28.77,28.8,28.73,28.76,112459.0,27.672,27.7008,27.6335,27.6623,112459.0
2022-11-03 11:05:00,28.76,28.79,28.73,28.77,208191.0,27.6623,27.6912,27.6335,27.672,208191.0
2022-11-03 11:10:00,28.77,28.81,28.74,28.75,135915.0,27.672,27.7104,27.6431,27.6527,135915.0
2022-11-03 11:15:00,28.75,28.76,28.72,28.76,74368.0,27.6527,27.6623,27.6239,27.6623,74368.0
2022-11-03 11:20:00,28.76,28.77,28.73,28.75,101941.0,27.6623,27.672,27.6335,27.6527,101941.0
2022-11-03 11:25:00,28.75,28.81,28.72,28.74,187178.0,27.6527,27.7104,27.6239,27.6431,187178.0
2022-11-03 11:30:00,28.73,28.74,28.68,28.7,60131.0,27.6335,27.6431,27.5854,27.6046,60131.0
2022-11-03 11:35:00,28.7,28.82,28.7,28.81,64471.0,27.6046,27.72,27.6046,27.7104,64471.0
2022-11-03 11:40:00,28.8,28.85,28.79,28.81,61325.0,27.7008,27.7489,27.6912,27.7104,61325.0
2022-11-03 11:45:00,28.81,28.87,28.8,28.82,50822.0,27.7104,27.7681,27.7008,27.72,50822.0
2022-11-03 11:50:00,28.81,28.84,28.79,28.82,48368.0,27.7104,27.7393,27.6912,27.72,48368.0
2022-11-03 11:55:00,28.81,28.85,28.8,28.83,59865.0,27.7104,27.7489,27.7008,27.7297,59865.0
2022-11-03 12:00:00,28.84,28.9,28.82,28.89,54648.0,27.7393,27.797,27.72,27.7874,54648.0
2022-11-03 12:05:00,28.89,28.92,28.85,28.91,111493.0,27.7874,27.8162,27.7489,27.8066,111493.0
2022-11-03 12:10:00,28.91,28.94,28.89,28.92,52752.0,27.8066,27.8355,27.7874,27.8162,52752.0
2022-11-03 12:15:00,28.92,29.01,28.91,28.97,387912.0,27.8162,27.9028,27.8066,27.8643,387912.0
2022-11-03 12:20:00,28.98,29.01,28.94,28.95,311715.0,27.8739,27.9028,27.8355,27.8451,311715.0
2022-11-03 12:25:00,28.95,28.95,28.88,28.9,80473.0,27.8451,27.8451,27.7778,27.797,80473.0
2022-11-03 12:30:00,28.9,28.94,28.89,28.93,45434.0,27.797,27.8355,27.7874,27.8259,45434.0
2022-11-03 12:35:00,28.92,28.99,28.9,28.94,308318.0,27.8162,27.8836,27.797,27.8355,308318.0
2022-11-03 12:40:00,28.95,29.05,28.92,29.05,226522.0,27.8451,27.9413,27.8162,27.9413,226522.0
2022-11-03 12:45:00,29.05,29.07,29.03,29.05,137141.0,27.9413,27.9605,27.922,27.9413,137141.0
2022-11-03 12:50:00,29.05,29.16,29.05,29.13,203373.0,27.9413,28.0471,27.9413,28.0182,203373.0
2022-11-03 12:55:00,29.13,29.15,29.1,29.1,187838.0,28.0182,28.0375,27.9894,27.9894,187838.0
2022-11-03 13:00:00,29.1,29.12,29.08,29.12,380401.0,27.9894,28.0086,27.9701,28.0086,380401.0
2022-11-03 13:05:00,29.12,29.15,29.1,29.14,200807.0,28.0086,28.0375,27.9894,28.0278,200807.0
2022-11-03 13:10:00,29.14,29.14,29.1,29.13,275127.0,28.0278,28.0278,27.9894,28.0182,275127.0
2022-11-03 13:15:00,29.12,29.16,29.1,29.14,151228.0,28.0086,28.0471,27.9894,28.0278,151228.0
2022-11-03 13:20:00,29.14,29.16,29.11,29.12,153534.0,28.0278,28.0471,27.999,28.0086,153534.0
2022-11-03 13:25:00,29.11,29.14,29.1,29.13,269916.0,27.999,28.0278,27.9894,28.0182,269916.0
2022-11-03 13:30:00,29.13,29.15,29.1,29.13,144377.0,28.0182,28.0375,27.9894,28.0182,144377.0
2022-11-03 13:35:00,29.12,29.14,29.09,29.14,78103.0,28.0086,28.0278,27.9797,28.0278,78103.0
2022-11-03 13:40:00,29.14,29.15,29.1,29.12,72622.0,28.0278,28.0375,27.9894,28.0086,72622.0
2022-11-03 13:45:00,29.12,29.16,29.11,29.14,141973.0,28.0086,28.0471,27.999,28.0278,141973.0
2022-11-03 13:50:00,29.13,29.15,29.1,29.14,157995.0,28.0182,28.0375,27.9894,28.0278,157995.0
2022-11-03 13:55:00,29.14,29.16,29.11,29.12,116892.0,28.0278,28.0471,27.999,28.0086,116892.0
2022-11-03 14:00:00,29.11,29.12,29.03,29.07,154484.0,27.999,28.0086,27.922,27.9605,154484.0
2022-11-03 14:05:00,29.07,29.1,29.07,29.09,73025.0,27.9605,27.9894,27.9605,27.9797,73025.0
2022-11-03 14:10:00,29.09,29.09,29.05,29.06,315256.0,27.9797,27.9797,27.9413,27.9509,315256.0
2022-11-03 14:15:00,29.05,29.08,29.04,29.08,70844.0,27.9413,27.9701,27.9317,27.9701,70844.0
2022-11-03 14:20:00,29.08,29.1,29.06,29.07,83614.0,27.9701,27.9894,27.9509,27.9605,83614.0
2022-11-03 14:25:00,29.07,29.11,29.06,29.11,102245.0,27.9605,27.999,27.9509,27.999,102245.0
2022-11-03 14:30:00,29.11,29.14,29.1,29.12,156124.0,27.999,28.0278,27.9894,28.0086,156124.0
2022-11-03 14:35:00,29.12,29.12,29.08,29.09,81744.0,28.0086,28.0086,27.9701,27.9797,81744.0
2022-11-03 14:40:00,29.09,29.11,29.06,29.09,367088.0,27.9797,27.999,27.9509,27.9797,367088.0
2022-11-03 14:45:00,29.09,29.14,29.09,29.14,49155.0,27.9797,28.0278,27.9797,28.0278,49155.0
2022-11-03 14:50:00,29.14,29.15,29.1,29.14,114763.0,28.0278,28.0375,27.9894,28.0278,114763.0
2022-11-03 14:55:00,29.14,29.16,29.11,29.16,77099.0,28.0278,28.0471,27.999,28.0471,77099.0
2022-11-03 15:00:00,29.16,29.18,29.15,29.17,69235.0,28.0471,28.0663,28.0375,28.0567,69235.0
2022-11-03 15:05:00,29.17,29.19,29.14,29.17,210579.0,28.0567,28.0759,28.0278,28.0567,210579.0
2022-11-03 15:10:00,29.17,29.19,29.14,29.19,145029.0,28.0567,28.0759,28.0278,28.0759,145029.0
2022-11-03 15:15:00,29.19,29.2,29.17,29.19,117627.0,28.0759,28.0855,28.0567,28.0759,117627.0
2022-11-03 15:20:00,29.19,29.2,29.17,29.2,165600.0,28.0759,28.0855,28.0567,28.0855,165600.0
2022-11-03 15:25:00,29.2,29.23,29.19,29.2,168129.0,28.0855,28.1144,28.0759,28.0855,168129.0
2022-11-03 15:30:00,29.2,29.23,29.18,29.21,190857.0,28.0855,28.1144,28.0663,28.0952,190857.0
2022-11-03 15:35:00,29.2,29.22,29.13,29.16,294165.0,28.0855,28.1048,28.0182,28.0471,294165.0
2022-11-03 15:40:00,29.16,29.17,29.13,29.14,247567.0,28.0471,28.0567,28.0182,28.0278,247567.0
2022-11-03 15:45:00,29.13,29.15,29.09,29.11,540120.0,28.0182,28.0375,27.9797,27.999,540120.0
2022-11-03 15:50:00,29.11,29.14,28.97,28.99,982531.0,27.999,28.0278,27.8643,27.8836,982531.0
2022-11-03 15:55:00,28.98,29.04,28.96,29.02,1978185.0,27.8739,27.9317,27.8547,27.9124,1978185.0
2022-11-04 09:30:00,29.21,29.53,29.21,29.48,274028.0,28.0952,28.403,28.0952,28.3549,274028.0
2022-11-04 09:35:00,29.49,29.5,29.33,29.4,175385.0,28.3645,28.3741,28.2106,28.2779,175385.0
2022-11-04 09:40:00,29.41,29.43,29.31,29.37,149303.0,28.2875,28.3068,28.1913,28.2491,149303.0
2022-11-04 09:45:00,29.38,29.46,29.35,29.38,389648.0,28.2587,28.3356,28.2298,28.2587,389648.0
2022-11-04 09:50:00,29.39,29.49,29.34,29.48,151584.0,28.2683,28.3645,28.2202,28.3549,151584.0
2022-11-04 09:55:00,29.47,29.57,29.46,29.52,135181.0,28.3452,28.4414,28.3356,28.3933,135181.0
2022-11-04 10:00:00,29.53,29.61,29.49,29.6,134929.0,28.403,28.4799,28.3645,28.4703,134929.0
2022-11-04 10:05:00,29.61,29.65,29.55,29.6,140710.0,28.4799,28.5184,28.4222,28.4703,140710.0
2022-11-04 10:10:00,29.6,29.74,29.59,29.73,158193.0,28.4703,28.6049,28.4607,28.5953,158193.0
2022-11-04 10:15:00,29.73,29.76,29.64,29.65,100937.0,28.5953,28.6242,28.5088,28.5184,100937.0
2022-11-04 10:20:00,29.65,29.75,29.61,29.75,133542.0,28.5184,28.6146,28.4799,28.6146,133542.0
2022-11-04 10:25:00,29.75,29.77,29.72,29.73,117029.0,28.6146,28.6338,28.5857,28.5953,117029.0
2022-11-04 10:30:00,29.73,29.77,29.66,29.71,92052.0,28.5953,28.6338,28.528,28.5761,92052.0
2022-11-04 10:35:00,29.71,29.75,29.68,29.71,154511.0,28.5761,28.6146,28.5472,28.5761,154511.0
2022-11-04 10:40:00,29.71,29.77,29.7,29.72,93204.0,28.5761,28.6338,28.5665,28.5857,93204.0
2022-11-04 10:45:00,29.72,29.73,29.66,29.7,93105.0,28.5857,28.5953,28.528,28.5665,93105.0
2022-11-04 10:50:00,29.69,29.72,29.6,29.62,137233.0,28.5568,28.5857,28.4703,28.4895,137233.0
2022-11-04 10:55:00,29.62,29.65,29.55,29.59,93622.0,28.4895,28.5184,28.4222,28.4607,93622.0
2022-11-04 11:00:00,29.59,29.64,29.58,29.62,112371.0,28.4607,28.5088,28.451,28.4895,112371.0
2022-11-04 11:05:00,29.62,29.63,29.57,29.59,99862.0,28.4895,28.4991,28.4414,28.4607,99862.0
2022-11-04 11:10:00,29.6,29.63,29.55,29.59,99308.0,28.4703,28.4991,28.4222,28.4607,99308.0
2022-11-04 11:15:00,29.58,29.62,29.56,29.59,92315.0,28.451,28.4895,28.4318,28.4607,92315.0
2022-11-04 11:20:00,29.6,29.64,29.59,29.63,70194.0,28.4703,28.5088,28.4607,28.4991,70194.0
2022-11-04 11:25:00,29.63,29.64,29.47,29.48,178681.0,28.4991,28.5088,28.3452,28.3549,178681.0
2022-11-04 11:30:00,29.48,29.53,29.47,29.49,108870.0,28.3549,28.403,28.3452,28.3645,108870.0
2022-11-04 11:35:00,29.48,29.53,29.45,29.46,85173.0,28.3549,28.403,28.326,28.3356,85173.0
2022-11-04 11:40:00,29.46,29.47,29.41,29.44,108743.0,28.3356,28.3452,28.2875,28.3164,108743.0
2022-11-04 11:45:00,29.44,29.44,29.4,29.43,67592.0,28.3164,28.3164,28.2779,28.3068,67592.0
2022-11-04 11:50:00,29.42,29.42,29.31,29.34,141913.0,28.2971,28.2971,28.1913,28.2202,141913.0
2022-11-04 11:55:00,29.35,29.36,29.31,29.31,101335.0,28.2298,28.2394,28.1913,28.1913,101335.0
2022-11-04 12:00:00,29.3,29.37,29.27,29.3,150221.0,28.1817,28.2491,28.1529,28.1817,150221.0
2022-11-04 12:05:00,29.29,29.36,29.27,29.36,67273.0,28.1721,28.2394,28.1529,28.2394,67273.0
2022-11-04 12:10:00,29.35,29.37,29.31,29.37,49193.0,28.2298,28.2491,28.1913,28.2491,49193.0
2022-11-04 12:15:00,29.36,29.44,29.33,29.41,70855.0,28.2394,28.3164,28.2106,28.2875,70855.0
2022-11-04 12:20:00,29.41,29.43,29.37,29.38,89261.0,28.2875,28.3068,28.2491,28.2587,89261.0
2022-11-04 12:25:00,29.38,29.44,29.37,29.44,152961.0,28.2587,28.3164,28.2491,28.3164,152961.0
2022-11-04 12:30:00,29.44,29.47,29.41,29.46,96907.0,28.3164,28.3452,28.2875,28.3356,96907.0
2022-11-04 12:35:00,29.46,29.47,29.39,29.39,165231.0,28.3356,28.3452,28.2683,28.2683,165231.0
2022-11-04 12:40:00,29.4,29.44,29.35,29.42,210253.0,28.2779,28.3164,28.2298,28.2971,210253.0
2022-11-04 12:45:00,29.42,29.43,29.37,29.42,158803.0,28.2971,28.3068,28.2491,28.2971,158803.0
2022-11-04 12:50:00,29.41,29.48,29.4,29.46,150928.0,28.2875,28.3549,28.2779,28.3356,150928.0
2022-11-04 12:55:00,29.46,29.5,29.44,29.49,192488.0,28.3356,28.3741,28.3164,28.3645,192488.0
2022-11-04 13:00:00,29.48,29.5,29.44,29.49,224298.0,28.3549,28.3741,28.3164,28.3645,224298.0
2022-11-04 13:05:00,29.49,29.53,29.35,29.36,97747.0,28.3645,28.403,28.2298,28.2394,97747.0
2022-11-04 13:10:00,29.36,29.46,29.35,29.43,124142.0,28.2394,28.3356,28.2298,28.3068,124142.0
2022-11-04 13:15:00,29.43,29.43,29.36,29.38,46612.0,28.3068,28.3068,28.2394,28.2587,46612.0
2022-11-04 13:20:00,29.38,29.39,29.33,29.38,56837.0,28.2587,28.2683,28.2106,28.2587,56837.0
2022-11-04 13:25:00,29.38,29.39,29.3,29.3,65486.0,28.2587,28.2683,28.1817,28.1817,65486.0
2022-11-04 13:30:00,29.3,29.34,29.27,29.29,58866.0,28.1817,28.2202,28.1529,28.1721,58866.0
2022-11-04 13:35:00,29.28,29.33,29.27,29.29,60285.0,28.1625,28.2106,28.1529,28.1721,60285.0
2022-11-04 13:40:00,29.29,29.3,29.25,29.26,67052.0,28.1721,28.1817,28.1336,28.1433,67052.0
2022-11-04 13:45:00,29.26,29.3,29.24,29.29,90696.0,28.1433,28.1817,28.124,28.1721,90696.0
2022-11-04 13:50:00,29.29,29.32,29.27,29.31,52793.0,28.1721,28.201,28.1529,28.1913,52793.0
2022-11-04 13:55:00,29.32,29.32,29.28,29.32,166223.0,28.201,28.201,28.1625,28.201,166223.0
2022-11-04 14:00:00,29.31,29.36,29.3,29.33,91457.0,28.1913,28.2394,28.1817,28.2106,91457.0
2022-11-04 14:05:00,29.34,29.34,29.28,29.31,77672.0,28.2202,28.2202,28.1625,28.1913,77672.0
2022-11-04 14:10:00,29.31,29.35,29.3,29.34,98510.0,28.1913,28.2298,28.1817,28.2202,98510.0
2022-11-04 14:15:00,29.33,29.4,29.3,29.39,70358.0,28.2106,28.2779,28.1817,28.2683,70358.0
2022-11-04 14:20:00,29.4,29.43,29.36,29.43,67291.0,28.2779,28.3068,28.2394,28.3068,67291.0
2022-11-04 14:25:00,29.43,29.47,29.4,29.44,80487.0,28.3068,28.3452,28.2779,28.3164,80487.0
2022-11-04 14:30:00,29.44,29.46,29.42,29.45,64343.0,28.3164,28.3356,28.2971,28.326,64343.0
2022-11-04 14:35:00,29.45,29.5,29.44,29.49,117630.0,28.326,28.3741,28.3164,28.3645,117630.0
2022-11-04 14:40:00,29.49,29.57,29.48,29.55,149849.0,28.3645,28.4414,28.3549,28.4222,149849.0
2022-11-04 14:45:00,29.56,29.58,29.53,29.55,76598.0,28.4318,28.451,28.403,28.4222,76598.0
2022-11-04 14:50:00,29.55,29.59,29.54,29.57,71322.0,28.4222,28.4607,28.4126,28.4414,71322.0
2022-11-04 14:55:00,29.57,29.62,29.57,29.6,107666.0,28.4414,28.4895,28.4414,28.4703,107666.0
2022-11-04 15:00:00,29.6,29.61,29.57,29.6,61862.0,28.4703,28.4799,28.4414,28.4703,61862.0
2022-11-04 15:05:00,29.6,29.66,29.59,29.65,151052.0,28.4703,28.528,28.4607,28.5184,151052.0
2022-11-04 15:10:00,29.65,29.67,29.6,29.62,159815.0,28.5184,28.5376,28.4703,28.4895,159815.0
2022-11-04 15:15:00,29.62,29.64,29.6,29.62,79380.0,28.4895,28.5088,28.4703,28.4895,79380.0
2022-11-04 15:20:00,29.62,29.62,29.54,29.55,108508.0,28.4895,28.4895,28.4126,28.4222,108508.0
2022-11-04 15:25:00,29.55,29.62,29.54,29.62,253962.0,28.4222,28.4895,28.4126,28.4895,253962.0
2022-11-04 15:30:00,29.61,29.63,29.56,29.62,199744.0,28.4799,28.4991,28.4318,28.4895,199744.0
2022-11-04 15:35:00,29.62,29.63,29.55,29.59,161778.0,28.4895,28.4991,28.4222,28.4607,161778.0
2022-11-04 15:40:00,29.58,29.65,29.56,29.65,173287.0,28.451,28.5184,28.4318,28.5184,173287.0
2022-11-04 15:45:00,29.64,29.69,29.62,29.62,232191.0,28.5088,28.5568,28.4895,28.4895,232191.0
2022-11-04 15:50:00,29.63,29.65,29.58,29.6,443761.0,28.4991,28.5184,28.451,28.4703,443761.0
2022-11-04 15:55:00,29.6,29.64,29.53,29.63,911480.0,28.4703,28.5088,28.403,28.4991,911480.0
2022-11-07 09:30:00,29.81,29.89,29.75,29.76,250551.0,28.6723,28.7492,28.6146,28.6242,250551.0
2022-11-07 09:35:00,29.77,29.79,29.72,29.79,73858.0,28.6338,28.653,28.5857,28.653,73858.0
2022-11-07 09:40:00,29.79,29.82,29.75,29.82,122260.0,28.653,28.6819,28.6146,28.6819,122260.0
2022-11-07 09:45:00,29.82,29.88,29.78,29.86,107589.0,28.6819,28.7396,28.6434,28.7204,107589.0
2022-11-07 09:50:00,29.86,29.86,29.74,29.78,127443.0,28.7204,28.7204,28.6049,28.6434,127443.0
2022-11-07 09:55:00,29.78,29.79,29.68,29.7,117442.0,28.6434,28.653,28.5472,28.5665,117442.0
2022-11-07 10:00:00,29.71,29.84,29.7,29.8,122167.0,28.5761,28.7011,28.5665,28.6626,122167.0
2022-11-07 10:05:00,29.8,29.81,29.75,29.78,97097.0,28.6626,28.6723,28.6146,28.6434,97097.0
2022-11-07 10:10:00,29.78,29.84,29.74,29.8,124230.0,28.6434,28.7011,28.6049,28.6626,124230.0
2022-11-07 10:15:00,29.8,29.87,29.78,29.84,86252.0,28.6626,28.73,28.6434,28.7011,86252.0
2022-11-07 10:20:00,29.85,29.85,29.75,29.78,72613.0,28.7107,28.7107,28.6146,28.6434,72613.0
2022-11-07 10:25:00,29.79,29.79,29.71,29.76,63921.0,28.653,28.653,28.5761,28.6242,63921.0
2022-11-07 10:30:00,29.76,29.79,29.72,29.75,68539.0,28.6242,28.653,28.5857,28.6146,68539.0
2022-11-07 10:35:00,29.75,29.77,29.68,29.7,83918.0,28.6146,28.6338,28.5472,28.5665,83918.0
2022-11-07 10:40:00,29.7,29.75,29.69,29.74,57572.0,28.5665,28.6146,28.5568,28.6049,57572.0
2022-11-07 10:45:00,29.74,29.76,29.71,29.75,101460.0,28.6049,28.6242,28.5761,28.6146,101460.0
2022-11-07 10:50:00,29.74,29.77,29.72,29.74,63284.0,28.6049,28.6338,28.5857,28.6049,63284.0
2022-11-07 10:55:00,29.74,29.76,29.71,29.73,52660.0,28.6049,28.6242,28.5761,28.5953,52660.0
2022-11-07 11:00:00,29.73,29.73,29.67,29.71,44722.0,28.5953,28.5953,28.5376,28.5761,44722.0
2022-11-07 11:05:00,29.71,29.74,29.67,29.71,62318.0,28.5761,28.6049,28.5376,28.5761,62318.0
2022-11-07 11:10:00,29.71,29.72,29.66,29.68,45319.0,28.5761,28.5857,28.528,28.5472,45319.0
2022-11-07 11:15:00,29.69,29.72,29.68,29.69,44044.0,28.5568,28.5857,28.5472,28.5568,44044.0
2022-11-07 11:20:00,29.69,29.72,29.66,29.7,58223.0,28.5568,28.5857,28.528,28.5665,58223.0
2022-11-07 11:25:00,29.7,29.75,29.69,29.75,66404.0,28.5665,28.6146,28.5568,28.6146,66404.0
2022-11-07 11:30:00,29.75,29.79,29.74,29.79,68588.0,28.6146,28.653,28.6049,28.653,68588.0
2022-11-07 11:35:00,29.79,29.79,29.75,29.76,64873.0,28.653,28.653,28.6146,28.6242,64873.0
2022-11-07 11:40:00,29.76,29.77,29.69,29.7,85198.0,28.6242,28.6338,28.5568,28.5665,85198.0
2022-11-07 11:45:00,29.69,29.75,29.69,29.75,73620.0,28.5568,28.6146,28.5568,28.6146,73620.0
2022-11-07 11:50:00,29.75,29.75,29.71,29.74,51993.0,28.6146,28.6146,28.5761,28.6049,51993.0
2022-11-07 11:55:00,29.74,29.76,29.7,29.72,36910.0,28.6049,28.6242,28.5665,28.5857,36910.0
2022-11-07 12:00:00,29.71,29.74,29.69,29.74,63471.0,28.5761,28.6049,28.5568,28.6049,63471.0
2022-11-07 12:05:00,29.73,29.78,29.7,29.78,120657.0,28.5953,28.6434,28.5665,28.6434,120657.0
2022-11-07 12:10:00,29.78,29.8,29.75,29.79,98725.0,28.6434,28.6626,28.6146,28.653,98725.0
2022-11-07 12:15:00,29.79,29.82,29.75,29.8,80396.0,28.653,28.6819,28.6146,28.6626,80396.0
2022-11-07 12:20:00,29.8,29.83,29.78,29.83,69388.0,28.6626,28.6915,28.6434,28.6915,69388.0
2022-11-07 12:25:00,29.82,29.83,29.81,29.83,78105.0,28.6819,28.6915,28.6723,28.6915,78105.0
2022-11-07 12:30:00,29.83,29.84,29.81,29.83,47974.0,28.6915,28.7011,28.6723,28.6915,47974.0
2022-11-07 12:35:00,29.82,29.83,29.79,29.81,96808.0,28.6819,28.6915,28.653,28.6723,96808.0
2022-11-07 12:40:00,29.81,29.83,29.78,29.81,73519.0,28.6723,28.6915,28.6434,28.6723,73519.0
2022-11-07 12:45:00,29.82,29.83,29.75,29.77,62352.0,28.6819,28.6915,28.6146,28.6338,62352.0
2022-11-07 12:50:00,29.76,29.77,29.74,29.76,29703.0,28.6242,28.6338,28.6049,28.6242,29703.0
2022-11-07 12:55:00,29.75,29.76,29.72,29.76,72622.0,28.6146,28.6242,28.5857,28.6242,72622.0
2022-11-07 13:00:00,29.76,29.8,29.75,29.8,48428.0,28.6242,28.6626,28.6146,28.6626,48428.0
2022-11-07 13:05:00,29.8,29.8,29.77,29.79,25005.0,28.6626,28.6626,28.6338,28.653,25005.0
2022-11-07 13:10:00,29.78,29.82,29.78,29.8,71431.0,28.6434,28.6819,28.6434,28.6626,71431.0
2022-11-07 13:15:00,29.8,29.82,29.79,29.82,39382.0,28.6626,28.6819,28.653,28.6819,39382.0
2022-11-07 13:20:00,29.82,29.82,29.78,29.8,41097.0,28.6819,28.6819,28.6434,28.6626,41097.0
2022-11-07 13:25:00,29.81,29.83,29.78,29.8,68565.0,28.6723,28.6915,28.6434,28.6626,68565.0
2022-11-07 13:30:00,29.81,29.82,29.79,29.8,26260.0,28.6723,28.6819,28.653,28.6626,26260.0
2022-11-07 13:35:00,29.8,29.81,29.77,29.81,51328.0,28.6626,28.6723,28.6338,28.6723,51328.0
2022-11-07 13:40:00,29.81,29.82,29.78,29.82,83609.0,28.6723,28.6819,28.6434,28.6819,83609.0
2022-11-07 13:45:00,29.82,29.84,29.79,29.83,88260.0,28.6819,28.7011,28.653,28.6915,88260.0
2022-11-07 13:50:00,29.83,29.85,29.82,29.85,33665.0,28.6915,28.7107,28.6819,28.7107,33665.0
2022-11-07 13:55:00,29.85,29.85,29.82,29.84,51217.0,28.7107,28.7107,28.6819,28.7011,51217.0
2022-11-07 14:00:00,29.84,29.86,29.84,29.86,23014.0,28.7011,28.7204,28.7011,28.7204,23014.0
2022-11-07 14:05:00,29.86,29.86,29.83,29.85,53135.0,28.7204,28.7204,28.6915,28.7107,53135.0
2022-11-07 14:10:00,29.86,29.9,29.85,29.9,67909.0,28.7204,28.7588,28.7107,28.7588,67909.0
2022-11-07 14:15:00,29.9,29.93,29.89,29.92,100751.0,28.7588,28.7877,28.7492,28.7781,100751.0
2022-11-07 14:20:00,29.92,29.93,29.88,29.93,76918.0,28.7781,28.7877,28.7396,28.7877,76918.0
2022-11-07 14:25:00,29.92,29.95,29.9,29.94,57054.0,28.7781,28.8069,28.7588,28.7973,57054.0
2022-11-07 14:30:00,29.94,29.97,29.93,29.96,83868.0,28.7973,28.8262,28.7877,28.8165,83868.0
2022-11-07 14:35:00,29.96,29.96,29.93,29.96,55924.0,28.8165,28.8165,28.7877,28.8165,55924.0
2022-11-07 14:40:00,29.96,29.97,29.93,29.96,84687.0,28.8165,28.8262,28.7877,28.8165,84687.0
2022-11-07 14:45:00,29.96,29.98,29.95,29.98,99133.0,28.8165,28.8358,28.8069,28.8358,99133.0
2022-11-07 14:50:00,29.98,29.99,29.96,29.98,157482.0,28.8358,28.8454,28.8165,28.8358,157482.0
2022-11-07 14:55:00,29.98,29.98,29.93,29.94,84573.0,28.8358,28.8358,28.7877,28.7973,84573.0
2022-11-07 15:00:00,29.94,29.97,29.94,29.96,55709.0,28.7973,28.8262,28.7973,28.8165,55709.0
2022-11-07 15:05:00,29.96,29.97,29.93,29.95,66091.0,28.8165,28.8262,28.7877,28.8069,66091.0
2022-11-07 15:10:00,29.95,29.97,29.93,29.97,80814.0,28.8069,28.8262,28.7877,28.8262,80814.0
2022-11-07 15:15:00,29.97,30.0,29.96,30.0,69189.0,28.8262,28.855,28.8165,28.855,69189.0
2022-11-07 15:20:00,30.0,30.01,29.97,30.01,110300.0,28.855,28.8646,28.8262,28.8646,110300.0
2022-11-07 15:25:00,30.01,30.01,29.97,30.0,115239.0,28.8646,28.8646,28.8262,28.855,115239.0
2022-11-07 15:30:00,30.0,30.02,29.99,30.01,110815.0,28.855,28.8742,28.8454,28.8646,110815.0
2022-11-07 15:35:00,30.02,30.02,29.98,30.01,117811.0,28.8742,28.8742,28.8358,28.8646,117811.0
2022-11-07 15:40:00,30.01,30.01,29.97,29.99,142334.0,28.8646,28.8646,28.8262,28.8454,142334.0
2022-11-07 15:45:00,29.99,29.99,29.95,29.97,257223.0,28.8454,28.8454,28.8069,28.8262,257223.0
2022-11-07 15:50:00,29.96,29.98,29.94,29.96,355587.0,28.8165,28.8358,28.7973,28.8165,355587.0
2022-11-07 15:55:00,29.96,29.96,29.9,29.95,603676.0,28.8165,28.8165,28.7588,28.8069,603676.0
2022-11-08 09:30:00,29.98,30.11,29.97,30.05,184250.0,28.8358,28.9608,28.8262,28.9031,184250.0
2022-11-08 09:35:00,30.05,30.07,29.98,30.0,160955.0,28.9031,28.9223,28.8358,28.855,160955.0
2022-11-08 09:40:00,30.0,30.03,29.96,29.97,183363.0,28.855,28.8839,28.8165,28.8262,183363.0
2022-11-08 09:45:00,29.97,30.0,29.92,29.98,114596.0,28.8262,28.855,28.7781,28.8358,114596.0
2022-11-08 09:50:00,29.98,30.07,29.96,30.06,110232.0,28.8358,28.9223,28.8165,28.9127,110232.0
2022-11-08 09:55:00,30.05,30.08,30.01,30.01,98864.0,28.9031,28.932,28.8646,28.8646,98864.0
2022-11-08 10:00:00,30.01,30.12,30.0,30.05,146168.0,28.8646,28.9704,28.855,28.9031,146168.0
2022-11-08 10:05:00,30.05,30.08,30.01,30.06,193566.0,28.9031,28.932,28.8646,28.9127,193566.0
2022-11-08 10:10:00,30.05,30.11,30.03,30.07,103880.0,28.9031,28.9608,28.8839,28.9223,103880.0
2022-11-08 10:15:00,30.08,30.12,30.05,30.09,129919.0,28.932,28.9704,28.9031,28.9416,129919.0
2022-11-08 10:20:00,30.09,30.12,30.03,30.03,126394.0,28.9416,28.9704,28.8839,28.8839,126394.0
2022-11-08 10:25:00,30.04,30.04,29.94,29.96,133852.0,28.8935,28.8935,28.7973,28.8165,133852.0
2022-11-08 10:30:00,29.96,29.96,29.9,29.9,173139.0,28.8165,28.8165,28.7588,28.7588,173139.0
2022-11-08 10:35:00,29.9,29.92,29.84,29.87,216533.0,28.7588,28.7781,28.7011,28.73,216533.0
2022-11-08 10:40:00,29.88,29.97,29.87,29.95,119442.0,28.7396,28.8262,28.73,28.8069,119442.0
2022-11-08 10:45:00,29.95,29.97,29.9,29.92,160532.0,28.8069,28.8262,28.7588,28.7781,160532.0
2022-11-08 10:50:00,29.92,29.94,29.86,29.87,124670.0,28.7781,28.7973,28.7204,28.73,124670.0
2022-11-08 10:55:00,29.87,29.88,29.83,29.86,101350.0,28.73,28.7396,28.6915,28.7204,101350.0
2022-11-08 11:00:00,29.86,29.87,29.8,29.82,99818.0,28.7204,28.73,28.6626,28.6819,99818.0
2022-11-08 11:05:00,29.82,29.84,29.81,29.82,75818.0,28.6819,28.7011,28.6723,28.6819,75818.0
2022-11-08 11:10:00,29.82,29.87,29.82,29.83,109955.0,28.6819,28.73,28.6819,28.6915,109955.0
2022-11-08 11:15:00,29.83,29.83,29.79,29.8,110037.0,28.6915,28.6915,28.653,28.6626,110037.0
2022-11-08 11:20:00,29.81,29.85,29.81,29.85,134751.0,28.6723,28.7107,28.6723,28.7107,134751.0
2022-11-08 11:25:00,29.85,29.85,29.78,29.79,103071.0,28.7107,28.7107,28.6434,28.653,103071.0
2022-11-08 11:30:00,29.79,29.83,29.78,29.82,86018.0,28.653,28.6915,28.6434,28.6819,86018.0
2022-11-08 11:35:00,29.82,29.83,29.8,29.83,88973.0,28.6819,28.6915,28.6626,28.6915,88973.0
2022-11-08 11:40:00,29.83,29.87,29.81,29.81,108757.0,28.6915,28.73,28.6723,28.6723,108757.0
2022-11-08 11:45:00,29.81,29.85,29.8,29.83,68314.0,28.6723,28.7107,28.6626,28.6915,68314.0
2022-11-08 11:50:00,29.82,29.83,29.77,29.8,108840.0,28.6819,28.6915,28.6338,28.6626,108840.0
2022-11-08 11:55:00,29.8,29.81,29.76,29.78,73388.0,28.6626,28.6723,28.6242,28.6434,73388.0
2022-11-08 12:00:00,29.78,29.79,29.75,29.75,83083.0,28.6434,28.653,28.6146,28.6146,83083.0
2022-11-08 12:05:00,29.75,29.79,29.74,29.78,140325.0,28.6146,28.653,28.6049,28.6434,140325.0
2022-11-08 12:10:00,29.78,29.82,29.77,29.77,65437.0,28.6434,28.6819,28.6338,28.6338,65437.0
2022-11-08 12:15:00,29.77,29.78,29.74,29.76,80159.0,28.6338,28.6434,28.6049,28.6242,80159.0
2022-11-08 12:20:00,29.76,29.79,29.74,29.76,148573.0,28.6242,28.653,28.6049,28.6242,148573.0
2022-11-08 12:25:00,29.77,29.77,29.72,29.73,85314.0,28.6338,28.6338,28.5857,28.5953,85314.0
2022-11-08 12:30:00,29.74,29.74,29.7,29.71,103931.0,28.6049,28.6049,28.5665,28.5761,103931.0
2022-11-08 12:35:00,29.71,29.78,29.69,29.77,100620.0,28.5761,28.6434,28.5568,28.6338,100620.0
2022-11-08 12:40:00,29.78,29.81,29.76,29.79,110572.0,28.6434,28.6723,28.6242,28.653,110572.0
2022-11-08 12:45:00,29.8,29.81,29.75,29.8,111225.0,28.6626,28.6723,28.6146,28.6626,111225.0
2022-11-08 12:50:00,29.8,29.82,29.79,29.8,63737.0,28.6626,28.6819,28.653,28.6626,63737.0
2022-11-08 12:55:00,29.8,29.85,29.79,29.84,73293.0,28.6626,28.7107,28.653,28.7011,73293.0
2022-11-08 13:00:00,29.83,29.88,29.81,29.87,128773.0,28.6915,28.7396,28.6723,28.73,128773.0
2022-11-08 13:05:00,29.87,29.93,29.85,29.91,91756.0,28.73,28.7877,28.7107,28.7684,91756.0
2022-11-08 13:10:00,29.91,29.93,29.89,29.92,73432.0,28.7684,28.7877,28.7492,28.7781,73432.0
2022-11-08 13:15:00,29.91,29.92,29.89,29.9,108696.0,28.7684,28.7781,28.7492,28.7588,108696.0
2022-11-08 13:20:00,29.91,29.91,29.75,29.78,106400.0,28.7684,28.7684,28.6146,28.6434,106400.0
2022-11-08 13:25:00,29.78,29.78,29.7,29.73,131123.0,28.6434,28.6434,28.5665,28.5953,131123.0
2022-11-08 13:30:00,29.73,29.73,29.68,29.7,151198.0,28.5953,28.5953,28.5472,28.5665,151198.0
2022-11-08 13:35:00,29.7,29.73,29.69,29.73,54713.0,28.5665,28.5953,28.5568,28.5953,54713.0
2022-11-08 13:40:00,29.72,29.79,29.71,29.76,83072.0,28.5857,28.653,28.5761,28.6242,83072.0
2022-11-08 13:45:00,29.77,29.79,29.74,29.74,81614.0,28.6338,28.653,28.6049,28.6049,81614.0
2022-11-08 13:50:00,29.75,29.77,29.69,29.71,113538.0,28.6146,28.6338,28.5568,28.5761,113538.0
2022-11-08 13:55:00,29.72,29.73,29.64,29.67,122574.0,28.5857,28.5953,28.5088,28.5376,122574.0
2022-11-08 14:00:00,29.66,29.71,29.65,29.68,84718.0,28.528,28.5761,28.5184,28.5472,84718.0
2022-11-08 14:05:00,29.67,29.69,29.62,29.63,101408.0,28.5376,28.5568,28.4895,28.4991,101408.0
2022-11-08 14:10:00,29.63,29.68,29.6,29.68,82819.0,28.4991,28.5472,28.4703,28.5472,82819.0
2022-11-08 14:15:00,29.67,29.69,29.64,29.66,69420.0,28.5376,28.5568,28.5088,28.528,69420.0
2022-11-08 14:20:00,29.66,29.67,29.55,29.55,187624.0,28.528,28.5376,28.4222,28.4222,187624.0
2022-11-08 14:25:00,29.55,29.57,29.49,29.49,202690.0,28.4222,28.4414,28.3645,28.3645,202690.0
2022-11-08 14:30:00,29.49,29.53,29.45,29.52,135847.0,28.3645,28.403,28.326,28.3933,135847.0
2022-11-08 14:35:00,29.51,29.64,29.51,29.63,109177.0,28.3837,28.5088,28.3837,28.4991,109177.0
2022-11-08 14:40:00,29.62,29.7,29.61,29.68,85579.0,28.4895,28.5665,28.4799,28.5472,85579.0
2022-11-08 14:45:00,29.68,29.73,29.65,29.72,71012.0,28.5472,28.5953,28.5184,28.5857,71012.0
2022-11-08 14:50:00,29.73,29.8,29.71,29.77,264842.0,28.5953,28.6626,28.5761,28.6338,264842.0
2022-11-08 14:55:00,29.76,29.82,29.75,29.78,215427.0,28.6242,28.6819,28.6146,28.6434,215427.0
2022-11-08 15:00:00,29.77,29.86,29.77,29.83,124828.0,28.6338,28.7204,28.6338,28.6915,124828.0
2022-11-08 15:05:00,29.83,29.86,29.81,29.83,119386.0,28.6915,28.7204,28.6723,28.6915,119386.0
2022-11-08 15:10:00,29.83,29.86,29.8,29.84,160153.0,28.6915,28.7204,28.6626,28.7011,160153.0
2022-11-08 15:15:00,29.85,29.91,29.83,29.91,135876.0,28.7107,28.7684,28.6915,28.7684,135876.0
2022-11-08 15:20:00,29.9,29.93,29.86,29.88,109550.0,28.7588,28.7877,28.7204,28.7396,109550.0
2022-11-08 15:25:00,29.89,29.95,29.86,29.94,203439.0,28.7492,28.8069,28.7204,28.7973,203439.0
2022-11-08 15:30:00,29.94,30.03,29.91,30.01,340173.0,28.7973,28.8839,28.7684,28.8646,340173.0
2022-11-08 15:35:00,30.01,30.05,29.99,29.99,273360.0,28.8646,28.9031,28.8454,28.8454,273360.0
2022-11-08 15:40:00,29.99,30.01,29.93,29.94,156841.0,28.8454,28.8646,28.7877,28.7973,156841.0
2022-11-08 15:45:00,29.93,30.01,29.92,29.97,207507.0,28.7877,28.8646,28.7781,28.8262,207507.0
2022-11-08 15:50:00,29.97,30.01,29.96,29.98,432833.0,28.8262,28.8646,28.8165,28.8358,432833.0
2022-11-08 15:55:00,29.99,30.01,29.96,29.98,1276245.0,28.8454,28.8646,28.8165,28.8358,1276245.0
2022-11-09 09:30:00,29.82,29.91,29.71,29.9,198029.0,28.6819,28.7684,28.5761,28.7588,198029.0
2022-11-09 09:35:00,29.9,29.91,29.75,29.79,142329.0,28.7588,28.7684,28.6146,28.653,142329.0
2022-11-09 09:40:00,29.78,29.78,29.68,29.71,139585.0,28.6434,28.6434,28.5472,28.5761,139585.0
2022-11-09 09:45:00,29.71,29.78,29.71,29.77,99002.0,28.5761,28.6434,28.5761,28.6338,99002.0
2022-11-09 09:50:00,29.77,29.77,29.69,29.74,132364.0,28.6338,28.6338,28.5568,28.6049,132364.0
2022-11-09 09:55:00,29.74,29.75,29.65,29.71,238946.0,28.6049,28.6146,28.5184,28.5761,238946.0
2022-11-09 10:00:00,29.71,29.82,29.7,29.81,119030.0,28.5761,28.6819,28.5665,28.6723,119030.0
2022-11-09 10:05:00,29.82,29.9,29.81,29.89,128482.0,28.6819,28.7588,28.6723,28.7492,128482.0
2022-11-09 10:10:00,29.88,29.9,29.86,29.89,85605.0,28.7396,28.7588,28.7204,28.7492,85605.0
2022-11-09 10:15:00,29.89,29.9,29.83,29.89,53467.0,28.7492,28.7588,28.6915,28.7492,53467.0
2022-11-09 10:20:00,29.89,29.9,29.85,29.88,42133.0,28.7492,28.7588,28.7107,28.7396,42133.0
2022-11-09 10:25:00,29.88,29.88,29.8,29.83,45416.0,28.7396,28.7396,28.6626,28.6915,45416.0
2022-11-09 10:30:00,29.84,29.86,29.71,29.76,82088.0,28.7011,28.7204,28.5761,28.6242,82088.0
2022-11-09 10:35:00,29.76,29.79,29.73,29.76,41676.0,28.6242,28.653,28.5953,28.6242,41676.0
2022-11-09 10:40:00,29.76,29.78,29.71,29.76,70284.0,28.6242,28.6434,28.5761,28.6242,70284.0
2022-11-09 10:45:00,29.76,29.78,29.72,29.75,36857.0,28.6242,28.6434,28.5857,28.6146,36857.0
2022-11-09 10:50:00,29.75,29.75,29.71,29.73,44454.0,28.6146,28.6146,28.5761,28.5953,44454.0
2022-11-09 10:55:00,29.72,29.75,29.67,29.72,117340.0,28.5857,28.6146,28.5376,28.5857,117340.0
2022-11-09 11:00:00,29.73,29.77,29.72,29.74,96171.0,28.5953,28.6338,28.5857,28.6049,96171.0
2022-11-09 11:05:00,29.74,29.76,29.7,29.74,244899.0,28.6049,28.6242,28.5665,28.6049,244899.0
2022-11-09 11:10:00,29.74,29.75,29.7,29.7,46421.0,28.6049,28.6146,28.5665,28.5665,46421.0
2022-11-09 11:15:00,29.71,29.8,29.69,29.79,72025.0,28.5761,28.6626,28.5568,28.653,72025.0
2022-11-09 11:20:00,29.79,29.79,29.7,29.73,60063.0,28.653,28.653,28.5665,28.5953,60063.0
2022-11-09 11:25:00,29.73,29.78,29.72,29.74,39811.0,28.5953,28.6434,28.5857,28.6049,39811.0
2022-11-09 11:30:00,29.75,29.75,29.71,29.72,41618.0,28.6146,28.6146,28.5761,28.5857,41618.0
2022-11-09 11:35:00,29.72,29.79,29.71,29.77,45780.0,28.5857,28.653,28.5761,28.6338,45780.0
2022-11-09 11:40:00,29.77,29.86,29.76,29.86,46794.0,28.6338,28.7204,28.6242,28.7204,46794.0
2022-11-09 11:45:00,29.86,29.87,29.82,29.87,90631.0,28.7204,28.73,28.6819,28.73,90631.0
2022-11-09 11:50:00,29.87,29.88,29.84,29.84,162104.0,28.73,28.7396,28.7011,28.7011,162104.0
2022-11-09 11:55:00,29.84,29.86,29.8,29.82,84202.0,28.7011,28.7204,28.6626,28.6819,84202.0
2022-11-09 12:00:00,29.83,29.84,29.77,29.8,112855.0,28.6915,28.7011,28.6338,28.6626,112855.0
2022-11-09 12:05:00,29.8,29.81,29.74,29.76,113402.0,28.6626,28.6723,28.6049,28.6242,113402.0
2022-11-09 12:10:00,29.76,29.77,29.72,29.74,38112.0,28.6242,28.6338,28.5857,28.6049,38112.0
2022-11-09 12:15:00,29.73,29.79,29.72,29.78,49075.0,28.5953,28.653,28.5857,28.6434,49075.0
2022-11-09 12:20:00,29.78,29.81,29.76,29.77,60104.0,28.6434,28.6723,28.6242,28.6338,60104.0
2022-11-09 12:25:00,29.77,29.79,29.71,29.71,36886.0,28.6338,28.653,28.5761,28.5761,36886.0
2022-11-09 12:30:00,29.71,29.79,29.7,29.79,36260.0,28.5761,28.653,28.5665,28.653,36260.0
2022-11-09 12:35:00,29.79,29.79,29.73,29.74,54305.0,28.653,28.653,28.5953,28.6049,54305.0
2022-11-09 12:40:00,29.74,29.78,29.73,29.74,50943.0,28.6049,28.6434,28.5953,28.6049,50943.0
2022-11-09 12:45:00,29.73,29.77,29.72,29.75,31422.0,28.5953,28.6338,28.5857,28.6146,31422.0
2022-11-09 12:50:00,29.75,29.76,29.73,29.75,35256.0,28.6146,28.6242,28.5953,28.6146,35256.0
2022-11-09 12:55:00,29.74,29.75,29.71,29.74,38826.0,28.6049,28.6146,28.5761,28.6049,38826.0
2022-11-09 13:00:00,29.74,29.75,29.64,29.66,107860.0,28.6049,28.6146,28.5088,28.528,107860.0
2022-11-09 13:05:00,29.66,29.67,29.62,29.65,36674.0,28.528,28.5376,28.4895,28.5184,36674.0
2022-11-09 13:10:00,29.66,29.67,29.6,29.64,50026.0,28.528,28.5376,28.4703,28.5088,50026.0
2022-11-09 13:15:00,29.64,29.67,29.62,29.65,35047.0,28.5088,28.5376,28.4895,28.5184,35047.0
2022-11-09 13:20:00,29.64,29.65,29.61,29.63,47055.0,28.5088,28.5184,28.4799,28.4991,47055.0
2022-11-09 13:25:00,29.62,29.64,29.6,29.63,139523.0,28.4895,28.5088,28.4703,28.4991,139523.0
2022-11-09 13:30:00,29.62,29.62,29.54,29.55,43503.0,28.4895,28.4895,28.4126,28.4222,43503.0
2022-11-09 13:35:00,29.55,29.55,29.52,29.55,26786.0,28.4222,28.4222,28.3933,28.4222,26786.0
2022-11-09 13:40:00,29.55,29.58,29.53,29.56,46310.0,28.4222,28.451,28.403,28.4318,46310.0
2022-11-09 13:45:00,29.55,29.56,29.5,29.52,77318.0,28.4222,28.4318,28.3741,28.3933,77318.0
2022-11-09 13:50:00,29.52,29.53,29.48,29.49,45612.0,28.3933,28.403,28.3549,28.3645,45612.0
2022-11-09 13:55:00,29.49,29.54,29.47,29.53,75434.0,28.3645,28.4126,28.3452,28.403,75434.0
2022-11-09 14:00:00,29.52,29.52,29.49,29.52,49296.0,28.3933,28.3933,28.3645,28.3933,49296.0
2022-11-09 14:05:00,29.51,29.55,29.48,29.53,72066.0,28.3837,28.4222,28.3549,28.403,72066.0
2022-11-09 14:10:00,29.53,29.56,29.52,29.55,38785.0,28.403,28.4318,28.3933,28.4222,38785.0
2022-11-09 14:15:00,29.55,29.56,29.52,29.53,40906.0,28.4222,28.4318,28.3933,28.403,40906.0
2022-11-09 14:20:00,29.53,29.54,29.48,29.5,43909.0,28.403,28.4126,28.3549,28.3741,43909.0
2022-11-09 14:25:00,29.5,29.52,29.49,29.5,43356.0,28.3741,28.3933,28.3645,28.3741,43356.0
2022-11-09 14:30:00,29.5,29.5,29.44,29.44,44490.0,28.3741,28.3741,28.3164,28.3164,44490.0
2022-11-09 14:35:00,29.45,29.46,29.42,29.43,46453.0,28.326,28.3356,28.2971,28.3068,46453.0
2022-11-09 14:40:00,29.43,29.48,29.41,29.46,66225.0,28.3068,28.3549,28.2875,28.3356,66225.0
2022-11-09 14:45:00,29.46,29.47,29.41,29.43,43153.0,28.3356,28.3452,28.2875,28.3068,43153.0
2022-11-09 14:50:00,29.43,29.43,29.39,29.42,60510.0,28.3068,28.3068,28.2683,28.2971,60510.0
2022-11-09 14:55:00,29.42,29.43,29.4,29.41,77173.0,28.2971,28.3068,28.2779,28.2875,77173.0
2022-11-09 15:00:00,29.41,29.45,29.39,29.45,52739.0,28.2875,28.326,28.2683,28.326,52739.0
2022-11-09 15:05:00,29.45,29.5,29.44,29.48,87862.0,28.326,28.3741,28.3164,28.3549,87862.0
2022-11-09 15:10:00,29.48,29.49,29.45,29.46,61601.0,28.3549,28.3645,28.326,28.3356,61601.0
2022-11-09 15:15:00,29.45,29.49,29.44,29.49,79361.0,28.326,28.3645,28.3164,28.3645,79361.0
2022-11-09 15:20:00,29.49,29.49,29.42,29.43,100971.0,28.3645,28.3645,28.2971,28.3068,100971.0
2022-11-09 15:25:00,29.43,29.47,29.42,29.44,121196.0,28.3068,28.3452,28.2971,28.3164,121196.0
2022-11-09 15:30:00,29.44,29.45,29.39,29.45,163532.0,28.3164,28.326,28.2683,28.326,163532.0
2022-11-09 15:35:00,29.45,29.46,29.42,29.45,169770.0,28.326,28.3356,28.2971,28.326,169770.0
2022-11-09 15:40:00,29.45,29.46,29.41,29.42,214821.0,28.326,28.3356,28.2875,28.2971,214821.0
2022-11-09 15:45:00,29.41,29.43,29.36,29.38,239430.0,28.2875,28.3068,28.2394,28.2587,239430.0
2022-11-09 15:50:00,29.38,29.46,29.37,29.46,494973.0,28.2587,28.3356,28.2491,28.3356,494973.0
2022-11-09 15:55:00,29.46,29.46,29.41,29.42,774625.0,28.3356,28.3356,28.2875,28.2971,774625.0
2022-11-10 09:30:00,30.5,30.59,30.4,30.4,565686.0,29.3359,29.4225,29.2397,29.2397,565686.0
2022-11-10 09:35:00,30.41,30.45,30.35,30.41,304021.0,29.2494,29.2878,29.1917,29.2494,304021.0
2022-11-10 09:40:00,30.41,30.47,30.37,30.44,345005.0,29.2494,29.3071,29.2109,29.2782,345005.0
2022-11-10 09:45:00,30.44,30.45,30.24,30.27,348388.0,29.2782,29.2878,29.0859,29.1147,348388.0
2022-11-10 09:50:00,30.27,30.34,30.26,30.32,177598.0,29.1147,29.182,29.1051,29.1628,177598.0
2022-11-10 09:55:00,30.32,30.49,30.31,30.48,247336.0,29.1628,29.3263,29.1532,29.3167,247336.0
2022-11-10 10:00:00,30.49,30.58,30.47,30.57,189030.0,29.3263,29.4129,29.3071,29.4033,189030.0
2022-11-10 10:05:00,30.56,30.61,30.5,30.59,162673.0,29.3936,29.4417,29.3359,29.4225,162673.0
2022-11-10 10:10:00,30.59,30.6,30.38,30.4,136318.0,29.4225,29.4321,29.2205,29.2397,136318.0
2022-11-10 10:15:00,30.4,30.45,30.33,30.37,110775.0,29.2397,29.2878,29.1724,29.2109,110775.0
2022-11-10 10:20:00,30.36,30.44,30.36,30.42,183071.0,29.2013,29.2782,29.2013,29.259,183071.0
2022-11-10 10:25:00,30.41,30.47,30.39,30.46,174958.0,29.2494,29.3071,29.2301,29.2975,174958.0
2022-11-10 10:30:00,30.47,30.5,30.4,30.45,251283.0,29.3071,29.3359,29.2397,29.2878,251283.0
2022-11-10 10:35:00,30.45,30.51,30.42,30.47,202187.0,29.2878,29.3455,29.259,29.3071,202187.0
2022-11-10 10:40:00,30.46,30.55,30.45,30.53,74060.0,29.2975,29.384,29.2878,29.3648,74060.0
2022-11-10 10:45:00,30.52,30.66,30.5,30.66,154439.0,29.3552,29.4898,29.3359,29.4898,154439.0
2022-11-10 10:50:00,30.65,30.73,30.63,30.71,125593.0,29.4802,29.5572,29.461,29.5379,125593.0
2022-11-10 10:55:00,30.71,30.79,30.69,30.79,88380.0,29.5379,29.6149,29.5187,29.6149,88380.0
2022-11-10 11:00:00,30.79,30.81,30.74,30.76,120050.0,29.6149,29.6341,29.5668,29.586,120050.0
2022-11-10 11:05:00,30.76,30.79,30.74,30.75,105757.0,29.586,29.6149,29.5668,29.5764,105757.0
2022-11-10 11:10:00,30.75,30.75,30.68,30.74,144770.0,29.5764,29.5764,29.5091,29.5668,144770.0
2022-11-10 11:15:00,30.74,30.76,30.66,30.73,108209.0,29.5668,29.586,29.4898,29.5572,108209.0
2022-11-10 11:20:00,30.73,30.78,30.7,30.75,111712.0,29.5572,29.6052,29.5283,29.5764,111712.0
2022-11-10 11:25:00,30.75,30.77,30.71,30.73,54775.0,29.5764,29.5956,29.5379,29.5572,54775.0
2022-11-10 11:30:00,30.73,30.79,30.72,30.74,107803.0,29.5572,29.6149,29.5475,29.5668,107803.0
2022-11-10 11:35:00,30.75,30.78,30.72,30.76,75510.0,29.5764,29.6052,29.5475,29.586,75510.0
2022-11-10 11:40:00,30.76,30.8,30.74,30.74,56978.0,29.586,29.6245,29.5668,29.5668,56978.0
2022-11-10 11:45:00,30.74,30.75,30.72,30.73,83081.0,29.5668,29.5764,29.5475,29.5572,83081.0
2022-11-10 11:50:00,30.73,30.75,30.71,30.71,63326.0,29.5572,29.5764,29.5379,29.5379,63326.0
2022-11-10 11:55:00,30.71,30.75,30.71,30.71,84295.0,29.5379,29.5764,29.5379,29.5379,84295.0
2022-11-10 12:00:00,30.71,30.72,30.63,30.64,90947.0,29.5379,29.5475,29.461,29.4706,90947.0
2022-11-10 12:05:00,30.64,30.64,30.57,30.59,81854.0,29.4706,29.4706,29.4033,29.4225,81854.0
2022-11-10 12:10:00,30.59,30.59,30.55,30.58,65662.0,29.4225,29.4225,29.384,29.4129,65662.0
2022-11-10 12:15:00,30.58,30.65,30.57,30.64,71551.0,29.4129,29.4802,29.4033,29.4706,71551.0
2022-11-10 12:20:00,30.63,30.63,30.56,30.57,122359.0,29.461,29.461,29.3936,29.4033,122359.0
2022-11-10 12:25:00,30.57,30.58,30.52,30.53,111635.0,29.4033,29.4129,29.3552,29.3648,111635.0
2022-11-10 12:30:00,30.53,30.53,30.48,30.5,65263.0,29.3648,29.3648,29.3167,29.3359,65263.0
2022-11-10 12:35:00,30.5,30.54,30.48,30.53,221118.0,29.3359,29.3744,29.3167,29.3648,221118.0
2022-11-10 12:40:00,30.52,30.56,30.49,30.56,153664.0,29.3552,29.3936,29.3263,29.3936,153664.0
2022-11-10 12:45:00,30.55,30.58,30.52,30.55,70387.0,29.384,29.4129,29.3552,29.384,70387.0
2022-11-10 12:50:00,30.55,30.56,30.51,30.52,80451.0,29.384,29.3936,29.3455,29.3552,80451.0
2022-11-10 12:55:00,30.52,30.52,30.48,30.51,45131.0,29.3552,29.3552,29.3167,29.3455,45131.0
2022-11-10 13:00:00,30.51,30.62,30.5,30.61,73425.0,29.3455,29.4514,29.3359,29.4417,73425.0
2022-11-10 13:05:00,30.62,30.66,30.59,30.66,41007.0,29.4514,29.4898,29.4225,29.4898,41007.0
2022-11-10 13:10:00,30.66,30.73,30.65,30.73,75506.0,29.4898,29.5572,29.4802,29.5572,75506.0
2022-11-10 13:15:00,30.73,30.73,30.64,30.68,133321.0,29.5572,29.5572,29.4706,29.5091,133321.0
2022-11-10 13:20:00,30.68,30.72,30.67,30.7,116005.0,29.5091,29.5475,29.4994,29.5283,116005.0
2022-11-10 13:25:00,30.7,30.76,30.69,30.74,103951.0,29.5283,29.586,29.5187,29.5668,103951.0
2022-11-10 13:30:00,30.74,30.75,30.67,30.68,92214.0,29.5668,29.5764,29.4994,29.5091,92214.0
2022-11-10 13:35:00,30.68,30.69,30.65,30.69,108787.0,29.5091,29.5187,29.4802,29.5187,108787.0
2022-11-10 13:40:00,30.69,30.73,30.65,30.71,166498.0,29.5187,29.5572,29.4802,29.5379,166498.0
2022-11-10 13:45:00,30.72,30.74,30.7,30.73,147358.0,29.5475,29.5668,29.5283,29.5572,147358.0
2022-11-10 13:50:00,30.72,30.72,30.65,30.68,50200.0,29.5475,29.5475,29.4802,29.5091,50200.0
2022-11-10 13:55:00,30.68,30.73,30.66,30.73,90130.0,29.5091,29.5572,29.4898,29.5572,90130.0
2022-11-10 14:00:00,30.73,30.79,30.72,30.77,67470.0,29.5572,29.6149,29.5475,29.5956,67470.0
2022-11-10 14:05:00,30.77,30.79,30.75,30.79,54194.0,29.5956,29.6149,29.5764,29.6149,54194.0
2022-11-10 14:10:00,30.79,30.83,30.79,30.83,86265.0,29.6149,29.6533,29.6149,29.6533,86265.0
2022-11-10 14:15:00,30.83,30.87,30.82,30.87,84769.0,29.6533,29.6918,29.6437,29.6918,84769.0
2022-11-10 14:20:00,30.86,30.9,30.83,30.9,130853.0,29.6822,29.7207,29.6533,29.7207,130853.0
2022-11-10 14:25:00,30.89,30.9,30.85,30.9,112620.0,29.711,29.7207,29.6726,29.7207,112620.0
2022-11-10 14:30:00,30.88,30.92,30.87,30.92,47191.0,29.7014,29.7399,29.6918,29.7399,47191.0
2022-11-10 14:35:00,30.92,30.92,30.87,30.9,139151.0,29.7399,29.7399,29.6918,29.7207,139151.0
2022-11-10 14:40:00,30.9,30.91,30.88,30.9,145189.0,29.7207,29.7303,29.7014,29.7207,145189.0
2022-11-10 14:45:00,30.9,30.91,30.89,30.91,79440.0,29.7207,29.7303,29.711,29.7303,79440.0
2022-11-10 14:50:00,30.91,30.94,30.88,30.94,104181.0,29.7303,29.7591,29.7014,29.7591,104181.0
2022-11-10 14:55:00,30.94,31.0,30.93,31.0,155706.0,29.7591,29.8168,29.7495,29.8168,155706.0
2022-11-10 15:00:00,30.99,31.03,30.98,30.99,83955.0,29.8072,29.8457,29.7976,29.8072,83955.0
2022-11-10 15:05:00,30.99,31.05,30.98,31.04,106130.0,29.8072,29.8649,29.7976,29.8553,106130.0
2022-11-10 15:10:00,31.05,31.07,31.01,31.03,111909.0,29.8649,29.8842,29.8265,29.8457,111909.0
2022-11-10 15:15:00,31.03,31.05,30.99,31.0,162982.0,29.8457,29.8649,29.8072,29.8168,162982.0
2022-11-10 15:20:00,31.0,31.05,30.98,31.04,106032.0,29.8168,29.8649,29.7976,29.8553,106032.0
2022-11-10 15:25:00,31.04,31.07,31.02,31.07,125526.0,29.8553,29.8842,29.8361,29.8842,125526.0
2022-11-10 15:30:00,31.07,31.1,31.06,31.09,165486.0,29.8842,29.913,29.8746,29.9034,165486.0
2022-11-10 15:35:00,31.09,31.12,31.07,31.1,188822.0,29.9034,29.9323,29.8842,29.913,188822.0
2022-11-10 15:40:00,31.1,31.18,31.09,31.16,306094.0,29.913,29.99,29.9034,29.9707,306094.0
2022-11-10 15:45:00,31.16,31.2,31.13,31.18,359748.0,29.9707,30.0092,29.9419,29.99,359748.0
2022-11-10 15:50:00,31.18,31.3,31.18,31.3,813224.0,29.99,30.1054,29.99,30.1054,813224.0
2022-11-10 15:55:00,31.29,31.3,31.2,31.2,1492949.0,30.0958,30.1054,30.0092,30.0092,1492949.0
2022-11-11 09:30:00,31.62,31.77,31.45,31.54,233083.0,30.4132,30.5575,30.2497,30.3362,233083.0
2022-11-11 09:35:00,31.55,31.61,31.53,31.54,104814.0,30.3459,30.4036,30.3266,30.3362,104814.0
2022-11-11 09:40:00,31.54,31.55,31.46,31.5,144713.0,30.3362,30.3459,30.2593,30.2978,144713.0
2022-11-11 09:45:00,31.51,31.61,31.45,31.5,149844.0,30.3074,30.4036,30.2497,30.2978,149844.0
2022-11-11 09:50:00,31.5,31.56,31.49,31.5,314230.0,30.2978,30.3555,30.2881,30.2978,314230.0
2022-11-11 09:55:00,31.49,31.52,31.42,31.46,103483.0,30.2881,30.317,30.2208,30.2593,103483.0
2022-11-11 10:00:00,31.46,31.51,31.35,31.48,140304.0,30.2593,30.3074,30.1535,30.2785,140304.0
2022-11-11 10:05:00,31.47,31.55,31.41,31.45,139752.0,30.2689,30.3459,30.2112,30.2497,139752.0
2022-11-11 10:10:00,31.44,31.66,31.44,31.64,391918.0,30.2401,30.4517,30.2401,30.4324,391918.0
2022-11-11 10:15:00,31.64,31.8,31.63,31.79,88392.0,30.4324,30.5863,30.4228,30.5767,88392.0
2022-11-11 10:20:00,31.79,31.83,31.78,31.78,103210.0,30.5767,30.6152,30.5671,30.5671,103210.0
2022-11-11 10:25:00,31.78,31.79,31.65,31.66,125078.0,30.5671,30.5767,30.442,30.4517,125078.0
2022-11-11 10:30:00,31.66,31.71,31.64,31.7,136940.0,30.4517,30.4997,30.4324,30.4901,136940.0
2022-11-11 10:35:00,31.71,31.72,31.64,31.64,88028.0,30.4997,30.5094,30.4324,30.4324,88028.0
2022-11-11 10:40:00,31.63,31.7,31.62,31.7,100549.0,30.4228,30.4901,30.4132,30.4901,100549.0
2022-11-11 10:45:00,31.7,31.75,31.68,31.75,105088.0,30.4901,30.5382,30.4709,30.5382,105088.0
2022-11-11 10:50:00,31.75,31.78,31.68,31.76,191421.0,30.5382,30.5671,30.4709,30.5478,191421.0
2022-11-11 10:55:00,31.76,31.76,31.69,31.74,101768.0,30.5478,30.5478,30.4805,30.5286,101768.0
2022-11-11 11:00:00,31.75,31.9,31.74,31.87,71964.0,30.5382,30.6825,30.5286,30.6536,71964.0
2022-11-11 11:05:00,31.87,31.87,31.71,31.73,82441.0,30.6536,30.6536,30.4997,30.519,82441.0
2022-11-11 11:10:00,31.73,31.74,31.66,31.69,73458.0,30.519,30.5286,30.4517,30.4805,73458.0
2022-11-11 11:15:00,31.68,31.73,31.65,31.71,75276.0,30.4709,30.519,30.442,30.4997,75276.0
2022-11-11 11:20:00,31.71,31.71,31.6,31.62,44437.0,30.4997,30.4997,30.3939,30.4132,44437.0
2022-11-11 11:25:00,31.61,31.64,31.59,31.61,66486.0,30.4036,30.4324,30.3843,30.4036,66486.0
2022-11-11 11:30:00,31.6,31.65,31.59,31.61,147770.0,30.3939,30.442,30.3843,30.4036,147770.0
2022-11-11 11:35:00,31.61,31.69,31.6,31.62,96895.0,30.4036,30.4805,30.3939,30.4132,96895.0
2022-11-11 11:40:00,31.61,31.72,31.6,31.71,52757.0,30.4036,30.5094,30.3939,30.4997,52757.0
2022-11-11 11:45:00,31.72,31.8,31.67,31.8,479841.0,30.5094,30.5863,30.4613,30.5863,479841.0
2022-11-11 11:50:00,31.79,31.81,31.73,31.78,211190.0,30.5767,30.5959,30.519,30.5671,211190.0
2022-11-11 11:55:00,31.78,31.87,31.77,31.83,247681.0,30.5671,30.6536,30.5575,30.6152,247681.0
2022-11-11 12:00:00,31.82,31.82,31.76,31.82,193923.0,30.6056,30.6056,30.5478,30.6056,193923.0
2022-11-11 12:05:00,31.81,31.82,31.77,31.81,65337.0,30.5959,30.6056,30.5575,30.5959,65337.0
2022-11-11 12:10:00,31.81,31.86,31.8,31.85,116211.0,30.5959,30.644,30.5863,30.6344,116211.0
2022-11-11 12:15:00,31.85,31.88,31.83,31.85,73293.0,30.6344,30.6633,30.6152,30.6344,73293.0
2022-11-11 12:20:00,31.84,31.85,31.82,31.85,82109.0,30.6248,30.6344,30.6056,30.6344,82109.0
2022-11-11 12:25:00,31.85,31.86,31.82,31.84,101340.0,30.6344,30.644,30.6056,30.6248,101340.0
2022-11-11 12:30:00,31.84,31.86,31.8,31.83,97170.0,30.6248,30.644,30.5863,30.6152,97170.0
2022-11-11 12:35:00,31.83,31.85,31.82,31.83,44380.0,30.6152,30.6344,30.6056,30.6152,44380.0
2022-11-11 12:40:00,31.83,31.83,31.76,31.79,153835.0,30.6152,30.6152,30.5478,30.5767,153835.0
2022-11-11 12:45:00,31.79,31.8,31.75,31.76,83123.0,30.5767,30.5863,30.5382,30.5478,83123.0
2022-11-11 12:50:00,31.76,31.8,31.73,31.77,135554.0,30.5478,30.5863,30.519,30.5575,135554.0
2022-11-11 12:55:00,31.78,31.85,31.77,31.8,86240.0,30.5671,30.6344,30.5575,30.5863,86240.0
2022-11-11 13:00:00,31.79,31.86,31.78,31.85,51161.0,30.5767,30.644,30.5671,30.6344,51161.0
2022-11-11 13:05:00,31.85,31.86,31.81,31.84,66470.0,30.6344,30.644,30.5959,30.6248,66470.0
2022-11-11 13:10:00,31.85,31.9,31.84,31.89,103164.0,30.6344,30.6825,30.6248,30.6729,103164.0
2022-11-11 13:15:00,31.89,31.93,31.88,31.92,88620.0,30.6729,30.7114,30.6633,30.7017,88620.0
2022-11-11 13:20:00,31.92,31.93,31.88,31.93,76351.0,30.7017,30.7114,30.6633,30.7114,76351.0
2022-11-11 13:25:00,31.93,31.95,31.91,31.94,70271.0,30.7114,30.7306,30.6921,30.721,70271.0
2022-11-11 13:30:00,31.94,31.96,31.91,31.96,96380.0,30.721,30.7402,30.6921,30.7402,96380.0
2022-11-11 13:35:00,31.96,31.96,31.91,31.95,49318.0,30.7402,30.7402,30.6921,30.7306,49318.0
2022-11-11 13:40:00,31.94,31.97,31.91,31.93,92725.0,30.721,30.7498,30.6921,30.7114,92725.0
2022-11-11 13:45:00,31.93,31.95,31.89,31.95,68827.0,30.7114,30.7306,30.6729,30.7306,68827.0
2022-11-11 13:50:00,31.95,31.98,31.91,31.92,85136.0,30.7306,30.7594,30.6921,30.7017,85136.0
2022-11-11 13:55:00,31.92,31.92,31.87,31.88,64389.0,30.7017,30.7017,30.6536,30.6633,64389.0
2022-11-11 14:00:00,31.88,31.9,31.85,31.9,38815.0,30.6633,30.6825,30.6344,30.6825,38815.0
2022-11-11 14:05:00,31.89,31.93,31.88,31.92,52991.0,30.6729,30.7114,30.6633,30.7017,52991.0
2022-11-11 14:10:00,31.92,31.92,31.87,31.89,61829.0,30.7017,30.7017,30.6536,30.6729,61829.0
2022-11-11 14:15:00,31.89,31.89,31.81,31.83,145092.0,30.6729,30.6729,30.5959,30.6152,145092.0
2022-11-11 14:20:00,31.83,31.88,31.82,31.85,51920.0,30.6152,30.6633,30.6056,30.6344,51920.0
2022-11-11 14:25:00,31.84,31.89,31.84,31.88,63945.0,30.6248,30.6729,30.6248,30.6633,63945.0
2022-11-11 14:30:00,31.88,31.95,31.86,31.92,137068.0,30.6633,30.7306,30.644,30.7017,137068.0
2022-11-11 14:35:00,31.92,31.95,31.91,31.94,81191.0,30.7017,30.7306,30.6921,30.721,81191.0
2022-11-11 14:40:00,31.95,31.96,31.92,31.93,78821.0,30.7306,30.7402,30.7017,30.7114,78821.0
2022-11-11 14:45:00,31.94,31.96,31.89,31.91,90355.0,30.721,30.7402,30.6729,30.6921,90355.0
2022-11-11 14:50:00,31.91,31.92,31.88,31.88,90378.0,30.6921,30.7017,30.6633,30.6633,90378.0
2022-11-11 14:55:00,31.88,31.93,31.88,31.93,109227.0,30.6633,30.7114,30.6633,30.7114,109227.0
2022-11-11 15:00:00,31.93,31.93,31.87,31.9,90925.0,30.7114,30.7114,30.6536,30.6825,90925.0
2022-11-11 15:05:00,31.9,31.92,31.85,31.88,116644.0,30.6825,30.7017,30.6344,30.6633,116644.0
2022-11-11 15:10:00,31.88,31.88,31.82,31.83,84935.0,30.6633,30.6633,30.6056,30.6152,84935.0
2022-11-11 15:15:00,31.83,31.86,31.79,31.86,98092.0,30.6152,30.644,30.5767,30.644,98092.0
2022-11-11 15:20:00,31.86,31.9,31.85,31.89,103155.0,30.644,30.6825,30.6344,30.6729,103155.0
2022-11-11 15:25:00,31.89,31.95,31.87,31.91,192774.0,30.6729,30.7306,30.6536,30.6921,192774.0
2022-11-11 15:30:00,31.92,31.94,31.91,31.94,158746.0,30.7017,30.721,30.6921,30.721,158746.0
2022-11-11 15:35:00,31.94,31.94,31.88,31.94,174386.0,30.721,30.721,30.6633,30.721,174386.0
2022-11-11 15:40:00,31.94,32.02,31.93,32.02,220234.0,30.721,30.7979,30.7114,30.7979,220234.0
2022-11-11 15:45:00,32.01,32.05,32.0,32.04,257284.0,30.7883,30.8268,30.7787,30.8172,257284.0
2022-11-11 15:50:00,32.04,32.06,31.96,31.97,458862.0,30.8172,30.8364,30.7402,30.7498,458862.0
2022-11-11 15:55:00,31.97,31.97,31.91,31.95,682340.0,30.7498,30.7498,30.6921,30.7306,682340.0
2022-11-14 09:30:00,31.67,31.9,31.54,31.81,407353.0,30.4613,30.6825,30.3362,30.5959,407353.0
2022-11-14 09:35:00,31.81,31.91,31.78,31.91,159432.0,30.5959,30.6921,30.5671,30.6921,159432.0
2022-11-14 09:40:00,31.9,31.92,31.78,31.87,318902.0,30.6825,30.7017,30.5671,30.6536,318902.0
2022-11-14 09:45:00,31.86,32.0,31.84,31.94,180715.0,30.644,30.7787,30.6248,30.721,180715.0
2022-11-14 09:50:00,31.93,31.98,31.89,31.94,148811.0,30.7114,30.7594,30.6729,30.721,148811.0
2022-11-14 09:55:00,31.94,32.01,31.91,31.98,71632.0,30.721,30.7883,30.6921,30.7594,71632.0
2022-11-14 10:00:00,31.98,32.03,31.95,31.96,135300.0,30.7594,30.8075,30.7306,30.7402,135300.0
2022-11-14 10:05:00,31.95,32.0,31.93,31.97,63689.0,30.7306,30.7787,30.7114,30.7498,63689.0
2022-11-14 10:10:00,31.96,32.07,31.89,32.06,162548.0,30.7402,30.846,30.6729,30.8364,162548.0
2022-11-14 10:15:00,32.06,32.12,32.04,32.05,57007.0,30.8364,30.8941,30.8172,30.8268,57007.0
2022-11-14 10:20:00,32.06,32.09,32.02,32.02,65466.0,30.8364,30.8652,30.7979,30.7979,65466.0
2022-11-14 10:25:00,32.02,32.06,31.99,32.0,408169.0,30.7979,30.8364,30.7691,30.7787,408169.0
2022-11-14 10:30:00,32.0,32.03,31.96,32.0,220491.0,30.7787,30.8075,30.7402,30.7787,220491.0
2022-11-14 10:35:00,32.01,32.04,31.99,32.04,209570.0,30.7883,30.8172,30.7691,30.8172,209570.0
2022-11-14 10:40:00,32.04,32.1,32.02,32.1,61295.0,30.8172,30.8749,30.7979,30.8749,61295.0
2022-11-14 10:45:00,32.09,32.2,32.08,32.16,268309.0,30.8652,30.971,30.8556,30.9326,268309.0
2022-11-14 10:50:00,32.15,32.23,32.13,32.23,105780.0,30.923,30.9999,30.9037,30.9999,105780.0
2022-11-14 10:55:00,32.23,32.26,32.19,32.23,141032.0,30.9999,31.0288,30.9614,30.9999,141032.0
2022-11-14 11:00:00,32.23,32.25,32.11,32.15,185267.0,30.9999,31.0191,30.8845,30.923,185267.0
2022-11-14 11:05:00,32.15,32.17,32.12,32.14,73170.0,30.923,30.9422,30.8941,30.9133,73170.0
2022-11-14 11:10:00,32.14,32.14,32.03,32.06,67853.0,30.9133,30.9133,30.8075,30.8364,67853.0
2022-11-14 11:15:00,32.07,32.07,31.99,32.02,53527.0,30.846,30.846,30.7691,30.7979,53527.0
2022-11-14 11:20:00,32.02,32.05,32.01,32.02,44158.0,30.7979,30.8268,30.7883,30.7979,44158.0
2022-11-14 11:25:00,32.02,32.06,32.02,32.05,42676.0,30.7979,30.8364,30.7979,30.8268,42676.0
2022-11-14 11:30:00,32.05,32.2,32.02,32.2,102716.0,30.8268,30.971,30.7979,30.971,102716.0
2022-11-14 11:35:00,32.2,32.24,32.18,32.2,59088.0,30.971,31.0095,30.9518,30.971,59088.0
2022-11-14 11:40:00,32.2,32.21,32.14,32.16,68608.0,30.971,30.9807,30.9133,30.9326,68608.0
2022-11-14 11:45:00,32.16,32.19,32.11,32.13,104935.0,30.9326,30.9614,30.8845,30.9037,104935.0
2022-11-14 11:50:00,32.13,32.14,32.06,32.07,47452.0,30.9037,30.9133,30.8364,30.846,47452.0
2022-11-14 11:55:00,32.06,32.16,32.05,32.16,153612.0,30.8364,30.9326,30.8268,30.9326,153612.0
2022-11-14 12:00:00,32.16,32.18,32.13,32.15,61672.0,30.9326,30.9518,30.9037,30.923,61672.0
2022-11-14 12:05:00,32.15,32.15,32.08,32.11,39852.0,30.923,30.923,30.8556,30.8845,39852.0
2022-11-14 12:10:00,32.11,32.13,32.07,32.09,41105.0,30.8845,30.9037,30.846,30.8652,41105.0
2022-11-14 12:15:00,32.09,32.12,32.08,32.09,33313.0,30.8652,30.8941,30.8556,30.8652,33313.0
2022-11-14 12:20:00,32.09,32.1,32.03,32.08,54895.0,30.8652,30.8749,30.8075,30.8556,54895.0
2022-11-14 12:25:00,32.09,32.1,32.07,32.09,30490.0,30.8652,30.8749,30.846,30.8652,30490.0
2022-11-14 12:30:00,32.09,32.17,32.08,32.15,68626.0,30.8652,30.9422,30.8556,30.923,68626.0
2022-11-14 12:35:00,32.15,32.18,32.14,32.18,38905.0,30.923,30.9518,30.9133,30.9518,38905.0
2022-11-14 12:40:00,32.18,32.18,32.12,32.13,49415.0,30.9518,30.9518,30.8941,30.9037,49415.0
2022-11-14 12:45:00,32.13,32.14,32.09,32.11,29505.0,30.9037,30.9133,30.8652,30.8845,29505.0
2022-11-14 12:50:00,32.11,32.12,32.07,32.07,50742.0,30.8845,30.8941,30.846,30.846,50742.0
2022-11-14 12:55:00,32.08,32.1,32.05,32.08,54256.0,30.8556,30.8749,30.8268,30.8556,54256.0
2022-11-14 13:00:00,32.08,32.11,32.07,32.08,49596.0,30.8556,30.8845,30.846,30.8556,49596.0
2022-11-14 13:05:00,32.08,32.11,32.07,32.09,47556.0,30.8556,30.8845,30.846,30.8652,47556.0
2022-11-14 13:10:00,32.1,32.15,32.1,32.13,37557.0,30.8749,30.923,30.8749,30.9037,37557.0
2022-11-14 13:15:00,32.13,32.14,32.11,32.13,36389.0,30.9037,30.9133,30.8845,30.9037,36389.0
2022-11-14 13:20:00,32.13,32.16,32.12,32.15,54278.0,30.9037,30.9326,30.8941,30.923,54278.0
2022-11-14 13:25:00,32.15,32.19,32.14,32.19,55626.0,30.923,30.9614,30.9133,30.9614,55626.0
2022-11-14 13:30:00,32.19,32.22,32.17,32.22,47465.0,30.9614,30.9903,30.9422,30.9903,47465.0
2022-11-14 13:35:00,32.22,32.25,32.21,32.23,59676.0,30.9903,31.0191,30.9807,30.9999,59676.0
2022-11-14 13:40:00,32.22,32.3,32.22,32.3,101681.0,30.9903,31.0672,30.9903,31.0672,101681.0
2022-11-14 13:45:00,32.3,32.32,32.26,32.32,88964.0,31.0672,31.0865,31.0288,31.0865,88964.0
2022-11-14 13:50:00,32.32,32.36,32.3,32.36,124184.0,31.0865,31.1249,31.0672,31.1249,124184.0
2022-11-14 13:55:00,32.36,32.37,32.34,32.36,50932.0,31.1249,31.1346,31.1057,31.1249,50932.0
2022-11-14 14:00:00,32.36,32.41,32.32,32.41,186813.0,31.1249,31.173,31.0865,31.173,186813.0
2022-11-14 14:05:00,32.41,32.41,32.33,32.38,140013.0,31.173,31.173,31.0961,31.1442,140013.0
2022-11-14 14:10:00,32.38,32.38,32.34,32.37,76015.0,31.1442,31.1442,31.1057,31.1346,76015.0
2022-11-14 14:15:00,32.36,32.38,32.33,32.34,110657.0,31.1249,31.1442,31.0961,31.1057,110657.0
2022-11-14 14:20:00,32.34,32.35,32.29,32.3,105522.0,31.1057,31.1153,31.0576,31.0672,105522.0
2022-11-14 14:25:00,32.3,32.33,32.28,32.33,92160.0,31.0672,31.0961,31.048,31.0961,92160.0
2022-11-14 14:30:00,32.33,32.33,32.28,32.28,61295.0,31.0961,31.0961,31.048,31.048,61295.0
2022-11-14 14:35:00,32.27,32.29,32.23,32.24,125910.0,31.0384,31.0576,30.9999,31.0095,125910.0
2022-11-14 14:40:00,32.23,32.25,32.19,32.2,72897.0,30.9999,31.0191,30.9614,30.971,72897.0
2022-11-14 14:45:00,32.2,32.21,32.17,32.19,75593.0,30.971,30.9807,30.9422,30.9614,75593.0
2022-11-14 14:50:00,32.19,32.21,32.13,32.14,89477.0,30.9614,30.9807,30.9037,30.9133,89477.0
2022-11-14 14:55:00,32.15,32.17,32.14,32.17,72822.0,30.923,30.9422,30.9133,30.9422,72822.0
2022-11-14 15:00:00,32.17,32.21,32.17,32.2,114941.0,30.9422,30.9807,30.9422,30.971,114941.0
2022-11-14 15:05:00,32.2,32.22,32.17,32.18,84801.0,30.971,30.9903,30.9422,30.9518,84801.0
2022-11-14 15:10:00,32.18,32.18,32.09,32.11,67928.0,30.9518,30.9518,30.8652,30.8845,67928.0
2022-11-14 15:15:00,32.11,32.12,32.06,32.09,98503.0,30.8845,30.8941,30.8364,30.8652,98503.0
2022-11-14 15:20:00,32.1,32.1,32.06,32.09,139948.0,30.8749,30.8749,30.8364,30.8652,139948.0
2022-11-14 15:25:00,32.08,32.09,32.05,32.05,63341.0,30.8556,30.8652,30.8268,30.8268,63341.0
2022-11-14 15:30:00,32.05,32.06,32.02,32.04,74002.0,30.8268,30.8364,30.7979,30.8172,74002.0
2022-11-14 15:35:00,32.04,32.07,32.02,32.05,92507.0,30.8172,30.846,30.7979,30.8268,92507.0
2022-11-14 15:40:00,32.05,32.06,32.0,32.01,99928.0,30.8268,30.8364,30.7787,30.7883,99928.0
2022-11-14 15:45:00,32.0,32.01,31.88,31.9,382653.0,30.7787,30.7883,30.6633,30.6825,382653.0
2022-11-14 15:50:00,31.89,31.91,31.79,31.82,426511.0,30.6729,30.6921,30.5767,30.6056,426511.0
2022-11-14 15:55:00,31.81,31.82,31.78,31.8,934243.0,30.5959,30.6056,30.5671,30.5863,934243.0
2022-11-15 09:30:00,32.41,32.52,32.15,32.32,431987.0,31.173,31.2788,30.923,31.0865,431987.0
2022-11-15 09:35:00,32.33,32.44,32.29,32.3,325229.0,31.0961,31.2019,31.0576,31.0672,325229.0
2022-11-15 09:40:00,32.3,32.3,32.17,32.26,207188.0,31.0672,31.0672,30.9422,31.0288,207188.0
2022-11-15 09:45:00,32.25,32.25,32.05,32.11,111107.0,31.0191,31.0191,30.8268,30.8845,111107.0
2022-11-15 09:50:00,32.12,32.17,32.05,32.07,109305.0,30.8941,30.9422,30.8268,30.846,109305.0
2022-11-15 09:55:00,32.07,32.22,32.06,32.19,153421.0,30.846,30.9903,30.8364,30.9614,153421.0
2022-11-15 10:00:00,32.19,32.21,32.13,32.15,152454.0,30.9614,30.9807,30.9037,30.923,152454.0
2022-11-15 10:05:00,32.15,32.21,32.06,32.07,205163.0,30.923,30.9807,30.8364,30.846,205163.0
2022-11-15 10:10:00,32.07,32.14,32.05,32.08,77938.0,30.846,30.9133,30.8268,30.8556,77938.0
2022-11-15 10:15:00,32.08,32.11,32.01,32.02,100117.0,30.8556,30.8845,30.7883,30.7979,100117.0
2022-11-15 10:20:00,32.02,32.08,31.99,32.07,124679.0,30.7979,30.8556,30.7691,30.846,124679.0
2022-11-15 10:25:00,32.08,32.11,32.04,32.08,65009.0,30.8556,30.8845,30.8172,30.8556,65009.0
2022-11-15 10:30:00,32.08,32.19,32.06,32.18,102147.0,30.8556,30.9614,30.8364,30.9518,102147.0
2022-11-15 10:35:00,32.19,32.19,32.13,32.19,160956.0,30.9614,30.9614,30.9037,30.9614,160956.0
2022-11-15 10:40:00,32.19,32.19,32.13,32.17,153657.0,30.9614,30.9614,30.9037,30.9422,153657.0
2022-11-15 10:45:00,32.16,32.19,32.07,32.09,100986.0,30.9326,30.9614,30.846,30.8652,100986.0
2022-11-15 10:50:00,32.09,32.1,31.96,32.05,193031.0,30.8652,30.8749,30.7402,30.8268,193031.0
2022-11-15 10:55:00,32.05,32.08,32.0,32.01,78343.0,30.8268,30.8556,30.7787,30.7883,78343.0
2022-11-15 11:00:00,32.0,32.0,31.87,31.9,132523.0,30.7787,30.7787,30.6536,30.6825,132523.0
2022-11-15 11:05:00,31.9,31.97,31.88,31.91,167852.0,30.6825,30.7498,30.6633,30.6921,167852.0
2022-11-15 11:10:00,31.91,31.93,31.84,31.86,95584.0,30.6921,30.7114,30.6248,30.644,95584.0
2022-11-15 11:15:00,31.85,31.91,31.79,31.83,181500.0,30.6344,30.6921,30.5767,30.6152,181500.0
2022-11-15 11:20:00,31.82,31.88,31.81,31.86,65317.0,30.6056,30.6633,30.5959,30.644,65317.0
2022-11-15 11:25:00,31.86,31.87,31.81,31.81,46209.0,30.644,30.6536,30.5959,30.5959,46209.0
2022-11-15 11:30:00,31.82,31.91,31.81,31.89,193763.0,30.6056,30.6921,30.5959,30.6729,193763.0
2022-11-15 11:35:00,31.89,31.89,31.83,31.85,97870.0,30.6729,30.6729,30.6152,30.6344,97870.0
2022-11-15 11:40:00,31.85,31.89,31.8,31.82,79021.0,30.6344,30.6729,30.5863,30.6056,79021.0
2022-11-15 11:45:00,31.82,31.87,31.78,31.84,102654.0,30.6056,30.6536,30.5671,30.6248,102654.0
2022-11-15 11:50:00,31.83,31.89,31.82,31.89,93568.0,30.6152,30.6729,30.6056,30.6729,93568.0
2022-11-15 11:55:00,31.89,31.89,31.83,31.85,50353.0,30.6729,30.6729,30.6152,30.6344,50353.0
2022-11-15 12:00:00,31.85,31.86,31.72,31.73,115157.0,30.6344,30.644,30.5094,30.519,115157.0
2022-11-15 12:05:00,31.73,31.76,31.71,31.74,125154.0,30.519,30.5478,30.4997,30.5286,125154.0
2022-11-15 12:10:00,31.75,31.78,31.69,31.71,88742.0,30.5382,30.5671,30.4805,30.4997,88742.0
2022-11-15 12:15:00,31.71,31.72,31.65,31.66,97133.0,30.4997,30.5094,30.442,30.4517,97133.0
2022-11-15 12:20:00,31.66,31.7,31.65,31.7,198581.0,30.4517,30.4901,30.442,30.4901,198581.0
2022-11-15 12:25:00,31.7,31.7,31.63,31.68,91328.0,30.4901,30.4901,30.4228,30.4709,91328.0
2022-11-15 12:30:00,31.68,31.74,31.67,31.73,112237.0,30.4709,30.5286,30.4613,30.519,112237.0
2022-11-15 12:35:00,31.72,31.75,31.68,31.7,128434.0,30.5094,30.5382,30.4709,30.4901,128434.0
2022-11-15 12:40:00,31.69,31.7,31.62,31.64,65150.0,30.4805,30.4901,30.4132,30.4324,65150.0
2022-11-15 12:45:00,31.64,31.64,31.6,31.63,53053.0,30.4324,30.4324,30.3939,30.4228,53053.0
2022-11-15 12:50:00,31.62,31.62,31.56,31.57,69199.0,30.4132,30.4132,30.3555,30.3651,69199.0
2022-11-15 12:55:00,31.57,31.58,31.53,31.57,89990.0,30.3651,30.3747,30.3266,30.3651,89990.0
2022-11-15 13:00:00,31.57,31.59,31.55,31.57,48063.0,30.3651,30.3843,30.3459,30.3651,48063.0
2022-11-15 13:05:00,31.57,31.57,31.54,31.54,61562.0,30.3651,30.3651,30.3362,30.3362,61562.0
2022-11-15 13:10:00,31.55,31.57,31.53,31.55,54234.0,30.3459,30.3651,30.3266,30.3459,54234.0
2022-11-15 13:15:00,31.54,31.55,31.45,31.45,107685.0,30.3362,30.3459,30.2497,30.2497,107685.0
2022-11-15 13:20:00,31.46,31.46,31.33,31.35,164579.0,30.2593,30.2593,30.1343,30.1535,164579.0
2022-11-15 13:25:00,31.35,31.38,31.15,31.17,384318.0,30.1535,30.1823,29.9611,29.9804,384318.0
2022-11-15 13:30:00,31.16,31.21,30.99,31.0,520454.0,29.9707,30.0188,29.8072,29.8168,520454.0
2022-11-15 13:35:00,30.99,31.05,30.89,30.96,500130.0,29.8072,29.8649,29.711,29.7784,500130.0
2022-11-15 13:40:00,30.96,31.13,30.9,31.1,457870.0,29.7784,29.9419,29.7207,29.913,457870.0
2022-11-15 13:45:00,31.1,31.19,31.06,31.08,235348.0,29.913,29.9996,29.8746,29.8938,235348.0
2022-11-15 13:50:00,31.09,31.26,31.09,31.25,82299.0,29.9034,30.0669,29.9034,30.0573,82299.0
2022-11-15 13:55:00,31.25,31.3,31.21,31.21,207581.0,30.0573,30.1054,30.0188,30.0188,207581.0
2022-11-15 14:00:00,31.21,31.27,31.12,31.13,101532.0,30.0188,30.0765,29.9323,29.9419,101532.0
2022-11-15 14:05:00,31.13,31.25,31.13,31.23,94577.0,29.9419,30.0573,29.9419,30.0381,94577.0
2022-11-15 14:10:00,31.23,31.39,31.21,31.22,195451.0,30.0381,30.192,30.0188,30.0285,195451.0
2022-11-15 14:15:00,31.22,31.27,31.18,31.24,113659.0,30.0285,30.0765,29.99,30.0477,113659.0
2022-11-15 14:20:00,31.24,31.36,31.24,31.34,138748.0,30.0477,30.1631,30.0477,30.1439,138748.0
2022-11-15 14:25:00,31.33,31.35,31.25,31.3,80650.0,30.1343,30.1535,30.0573,30.1054,80650.0
2022-11-15 14:30:00,31.3,31.32,31.24,31.24,63920.0,30.1054,30.1246,30.0477,30.0477,63920.0
2022-11-15 14:35:00,31.24,31.29,31.2,31.24,101344.0,30.0477,30.0958,30.0092,30.0477,101344.0
2022-11-15 14:40:00,31.24,31.3,31.2,31.21,84213.0,30.0477,30.1054,30.0092,30.0188,84213.0
2022-11-15 14:45:00,31.21,31.24,31.15,31.19,69807.0,30.0188,30.0477,29.9611,29.9996,69807.0
2022-11-15 14:50:00,31.19,31.24,31.15,31.24,86750.0,29.9996,30.0477,29.9611,30.0477,86750.0
2022-11-15 14:55:00,31.24,31.35,31.22,31.34,114547.0,30.0477,30.1535,30.0285,30.1439,114547.0
2022-11-15 15:00:00,31.33,31.39,31.32,31.35,77073.0,30.1343,30.192,30.1246,30.1535,77073.0
2022-11-15 15:05:00,31.35,31.35,31.29,31.32,61697.0,30.1535,30.1535,30.0958,30.1246,61697.0
2022-11-15 15:10:00,31.32,31.35,31.29,31.32,114507.0,30.1246,30.1535,30.0958,30.1246,114507.0
2022-11-15 15:15:00,31.32,31.39,31.31,31.38,92158.0,30.1246,30.192,30.115,30.1823,92158.0
2022-11-15 15:20:00,31.38,31.4,31.36,31.39,85116.0,30.1823,30.2016,30.1631,30.192,85116.0
2022-11-15 15:25:00,31.39,31.4,31.34,31.36,120850.0,30.192,30.2016,30.1439,30.1631,120850.0
2022-11-15 15:30:00,31.36,31.36,31.26,31.27,123445.0,30.1631,30.1631,30.0669,30.0765,123445.0
2022-11-15 15:35:00,31.27,31.38,31.26,31.38,132254.0,30.0765,30.1823,30.0669,30.1823,132254.0
2022-11-15 15:40:00,31.38,31.38,31.33,31.36,177075.0,30.1823,30.1823,30.1343,30.1631,177075.0
2022-11-15 15:45:00,31.36,31.37,31.29,31.3,274804.0,30.1631,30.1727,30.0958,30.1054,274804.0
2022-11-15 15:50:00,31.3,31.31,31.2,31.25,409257.0,30.1054,30.115,30.0092,30.0573,409257.0
2022-11-15 15:55:00,31.25,31.33,31.24,31.32,778920.0,30.0573,30.1343,30.0477,30.1246,778920.0
2022-11-16 09:30:00,31.31,31.43,31.2,31.33,292648.0,30.115,30.2304,30.0092,30.1343,292648.0
2022-11-16 09:35:00,31.31,31.37,31.24,31.29,99583.0,30.115,30.1727,30.0477,30.0958,99583.0
2022-11-16 09:40:00,31.3,31.34,31.22,31.29,152951.0,30.1054,30.1439,30.0285,30.0958,152951.0
2022-11-16 09:45:00,31.29,31.34,31.24,31.26,125567.0,30.0958,30.1439,30.0477,30.0669,125567.0
2022-11-16 09:50:00,31.25,31.32,31.16,31.17,119689.0,30.0573,30.1246,29.9707,29.9804,119689.0
2022-11-16 09:55:00,31.16,31.17,31.1,31.13,113725.0,29.9707,29.9804,29.913,29.9419,113725.0
2022-11-16 10:00:00,31.13,31.2,31.12,31.19,166338.0,29.9419,30.0092,29.9323,29.9996,166338.0
2022-11-16 10:05:00,31.19,31.3,31.18,31.28,150256.0,29.9996,30.1054,29.99,30.0862,150256.0
2022-11-16 10:10:00,31.28,31.37,31.27,31.34,138292.0,30.0862,30.1727,30.0765,30.1439,138292.0
2022-11-16 10:15:00,31.35,31.35,31.27,31.28,46808.0,30.1535,30.1535,30.0765,30.0862,46808.0
2022-11-16 10:20:00,31.28,31.32,31.24,31.32,97061.0,30.0862,30.1246,30.0477,30.1246,97061.0
2022-11-16 10:25:00,31.32,31.36,31.28,31.29,53982.0,30.1246,30.1631,30.0862,30.0958,53982.0
2022-11-16 10:30:00,31.29,31.35,31.26,31.3,99610.0,30.0958,30.1535,30.0669,30.1054,99610.0
2022-11-16 10:35:00,31.31,31.31,31.24,31.27,82784.0,30.115,30.115,30.0477,30.0765,82784.0
2022-11-16 10:40:00,31.27,31.33,31.25,31.27,100418.0,30.0765,30.1343,30.0573,30.0765,100418.0
2022-11-16 10:45:00,31.28,31.34,31.25,31.31,93139.0,30.0862,30.1439,30.0573,30.115,93139.0
2022-11-16 10:50:00,31.31,31.32,31.19,31.21,87302.0,30.115,30.1246,29.9996,30.0188,87302.0
2022-11-16 10:55:00,31.21,31.25,31.2,31.23,70242.0,30.0188,30.0573,30.0092,30.0381,70242.0
2022-11-16 11:00:00,31.22,31.24,31.2,31.21,52896.0,30.0285,30.0477,30.0092,30.0188,52896.0
2022-11-16 11:05:00,31.21,31.25,31.17,31.24,243790.0,30.0188,30.0573,29.9804,30.0477,243790.0
2022-11-16 11:10:00,31.24,31.28,31.23,31.28,74159.0,30.0477,30.0862,30.0381,30.0862,74159.0
2022-11-16 11:15:00,31.28,31.32,31.27,31.32,51501.0,30.0862,30.1246,30.0765,30.1246,51501.0
2022-11-16 11:20:00,31.32,31.33,31.28,31.31,54967.0,30.1246,30.1343,30.0862,30.115,54967.0
2022-11-16 11:25:00,31.32,31.37,31.3,31.36,79086.0,30.1246,30.1727,30.1054,30.1631,79086.0
2022-11-16 11:30:00,31.36,31.37,31.27,31.28,85922.0,30.1631,30.1727,30.0765,30.0862,85922.0
2022-11-16 11:35:00,31.27,31.28,31.22,31.26,128350.0,30.0765,30.0862,30.0285,30.0669,128350.0
2022-11-16 11:40:00,31.26,31.27,31.23,31.25,57192.0,30.0669,30.0765,30.0381,30.0573,57192.0
2022-11-16 11:45:00,31.25,31.29,31.24,31.27,64989.0,30.0573,30.0958,30.0477,30.0765,64989.0
2022-11-16 11:50:00,31.27,31.31,31.26,31.3,31788.0,30.0765,30.115,30.0669,30.1054,31788.0
2022-11-16 11:55:00,31.3,31.32,31.28,31.29,32307.0,30.1054,30.1246,30.0862,30.0958,32307.0
2022-11-16 12:00:00,31.29,31.3,31.27,31.3,37793.0,30.0958,30.1054,30.0765,30.1054,37793.0
2022-11-16 12:05:00,31.3,31.3,31.24,31.28,76779.0,30.1054,30.1054,30.0477,30.0862,76779.0
2022-11-16 12:10:00,31.27,31.3,31.26,31.3,57189.0,30.0765,30.1054,30.0669,30.1054,57189.0
2022-11-16 12:15:00,31.3,31.3,31.22,31.23,47794.0,30.1054,30.1054,30.0285,30.0381,47794.0
2022-11-16 12:20:00,31.24,31.27,31.21,31.24,135567.0,30.0477,30.0765,30.0188,30.0477,135567.0
2022-11-16 12:25:00,31.23,31.26,31.22,31.23,26404.0,30.0381,30.0669,30.0285,30.0381,26404.0
2022-11-16 12:30:00,31.23,31.24,31.21,31.23,43089.0,30.0381,30.0477,30.0188,30.0381,43089.0
2022-11-16 12:35:00,31.23,31.26,31.23,31.26,31577.0,30.0381,30.0669,30.0381,30.0669,31577.0
2022-11-16 12:40:00,31.26,31.3,31.24,31.3,36464.0,30.0669,30.1054,30.0477,30.1054,36464.0
2022-11-16 12:45:00,31.3,31.34,31.27,31.28,59914.0,30.1054,30.1439,30.0765,30.0862,59914.0
2022-11-16 12:50:00,31.28,31.32,31.26,31.28,66481.0,30.0862,30.1246,30.0669,30.0862,66481.0
2022-11-16 12:55:00,31.28,31.28,31.22,31.23,37354.0,30.0862,30.0862,30.0285,30.0381,37354.0
2022-11-16 13:00:00,31.23,31.23,31.18,31.2,54202.0,30.0381,30.0381,29.99,30.0092,54202.0
2022-11-16 13:05:00,31.2,31.2,31.17,31.19,33863.0,30.0092,30.0092,29.9804,29.9996,33863.0
2022-11-16 13:10:00,31.19,31.2,31.17,31.18,28750.0,29.9996,30.0092,29.9804,29.99,28750.0
2022-11-16 13:15:00,31.18,31.19,31.15,31.16,40973.0,29.99,29.9996,29.9611,29.9707,40973.0
2022-11-16 13:20:00,31.16,31.17,31.13,31.14,35534.0,29.9707,29.9804,29.9419,29.9515,35534.0
2022-11-16 13:25:00,31.13,31.14,31.1,31.11,33028.0,29.9419,29.9515,29.913,29.9226,33028.0
2022-11-16 13:30:00,31.11,31.12,31.04,31.05,46079.0,29.9226,29.9323,29.8553,29.8649,46079.0
2022-11-16 13:35:00,31.06,31.1,31.06,31.09,39479.0,29.8746,29.913,29.8746,29.9034,39479.0
2022-11-16 13:40:00,31.09,31.11,31.07,31.11,37919.0,29.9034,29.9226,29.8842,29.9226,37919.0
2022-11-16 13:45:00,31.11,31.11,31.08,31.1,48216.0,29.9226,29.9226,29.8938,29.913,48216.0
2022-11-16 13:50:00,31.09,31.12,31.09,31.11,76677.0,29.9034,29.9323,29.9034,29.9226,76677.0
2022-11-16 13:55:00,31.11,31.12,31.07,31.08,87990.0,29.9226,29.9323,29.8842,29.8938,87990.0
2022-11-16 14:00:00,31.07,31.1,31.04,31.09,58725.0,29.8842,29.913,29.8553,29.9034,58725.0
2022-11-16 14:05:00,31.09,31.09,31.04,31.08,71697.0,29.9034,29.9034,29.8553,29.8938,71697.0
2022-11-16 14:10:00,31.08,31.08,31.06,31.07,32502.0,29.8938,29.8938,29.8746,29.8842,32502.0
2022-11-16 14:15:00,31.07,31.11,31.06,31.1,37486.0,29.8842,29.9226,29.8746,29.913,37486.0
2022-11-16 14:20:00,31.1,31.14,31.09,31.13,48783.0,29.913,29.9515,29.9034,29.9419,48783.0
2022-11-16 14:25:00,31.13,31.15,31.11,31.15,53042.0,29.9419,29.9611,29.9226,29.9611,53042.0
2022-11-16 14:30:00,31.15,31.15,31.08,31.1,55367.0,29.9611,29.9611,29.8938,29.913,55367.0
2022-11-16 14:35:00,31.11,31.18,31.09,31.16,54828.0,29.9226,29.99,29.9034,29.9707,54828.0
2022-11-16 14:40:00,31.16,31.18,31.15,31.16,29088.0,29.9707,29.99,29.9611,29.9707,29088.0
2022-11-16 14:45:00,31.16,31.18,31.15,31.18,27495.0,29.9707,29.99,29.9611,29.99,27495.0
2022-11-16 14:50:00,31.18,31.22,31.17,31.21,53802.0,29.99,30.0285,29.9804,30.0188,53802.0
2022-11-16 14:55:00,31.21,31.24,31.2,31.24,38850.0,30.0188,30.0477,30.0092,30.0477,38850.0
2022-11-16 15:00:00,31.23,31.24,31.18,31.2,40103.0,30.0381,30.0477,29.99,30.0092,40103.0
2022-11-16 15:05:00,31.19,31.2,31.15,31.16,59099.0,29.9996,30.0092,29.9611,29.9707,59099.0
2022-11-16 15:10:00,31.16,31.19,31.15,31.16,55105.0,29.9707,29.9996,29.9611,29.9707,55105.0
2022-11-16 15:15:00,31.16,31.18,31.13,31.15,65032.0,29.9707,29.99,29.9419,29.9611,65032.0
2022-11-16 15:20:00,31.15,31.2,31.14,31.2,122138.0,29.9611,30.0092,29.9515,30.0092,122138.0
2022-11-16 15:25:00,31.2,31.23,31.19,31.21,130646.0,30.0092,30.0381,29.9996,30.0188,130646.0
2022-11-16 15:30:00,31.21,31.24,31.2,31.24,117841.0,30.0188,30.0477,30.0092,30.0477,117841.0
2022-11-16 15:35:00,31.24,31.27,31.23,31.24,137149.0,30.0477,30.0765,30.0381,30.0477,137149.0
2022-11-16 15:40:00,31.24,31.3,31.22,31.29,145129.0,30.0477,30.1054,30.0285,30.0958,145129.0
2022-11-16 15:45:00,31.29,31.31,31.28,31.3,112762.0,30.0958,30.115,30.0862,30.1054,112762.0
2022-11-16 15:50:00,31.3,31.31,31.24,31.26,304316.0,30.1054,30.115,30.0477,30.0669,304316.0
2022-11-16 15:55:00,31.25,31.26,31.21,31.24,786214.0,30.0573,30.0669,30.0188,30.0477,786214.0
2022-11-17 09:30:00,30.84,30.92,30.74,30.81,261501.0,29.663,29.7399,29.5668,29.6341,261501.0
2022-11-17 09:35:00,30.81,30.87,30.77,30.83,65995.0,29.6341,29.6918,29.5956,29.6533,65995.0
2022-11-17 09:40:00,30.82,30.86,30.75,30.79,132800.0,29.6437,29.6822,29.5764,29.6149,132800.0
2022-11-17 09:45:00,30.8,30.86,30.78,30.84,83213.0,29.6245,29.6822,29.6052,29.663,83213.0
2022-11-17 09:50:00,30.84,30.87,30.8,30.82,84960.0,29.663,29.6918,29.6245,29.6437,84960.0
2022-11-17 09:55:00,30.82,30.85,30.74,30.76,120177.0,29.6437,29.6726,29.5668,29.586,120177.0
2022-11-17 10:00:00,30.76,30.81,30.7,30.71,79089.0,29.586,29.6341,29.5283,29.5379,79089.0
2022-11-17 10:05:00,30.7,30.73,30.65,30.67,100043.0,29.5283,29.5572,29.4802,29.4994,100043.0
2022-11-17 10:10:00,30.67,30.7,30.64,30.67,77841.0,29.4994,29.5283,29.4706,29.4994,77841.0
2022-11-17 10:15:00,30.67,30.69,30.65,30.69,46919.0,29.4994,29.5187,29.4802,29.5187,46919.0
2022-11-17 10:20:00,30.68,30.72,30.67,30.67,62302.0,29.5091,29.5475,29.4994,29.4994,62302.0
2022-11-17 10:25:00,30.67,30.74,30.65,30.72,110283.0,29.4994,29.5668,29.4802,29.5475,110283.0
2022-11-17 10:30:00,30.73,30.73,30.63,30.63,66753.0,29.5572,29.5572,29.461,29.461,66753.0
2022-11-17 10:35:00,30.63,30.63,30.49,30.51,103409.0,29.461,29.461,29.3263,29.3455,103409.0
2022-11-17 10:40:00,30.51,30.55,30.5,30.51,63230.0,29.3455,29.384,29.3359,29.3455,63230.0
2022-11-17 10:45:00,30.51,30.53,30.46,30.49,70676.0,29.3455,29.3648,29.2975,29.3263,70676.0
2022-11-17 10:50:00,30.49,30.53,30.48,30.49,89791.0,29.3263,29.3648,29.3167,29.3263,89791.0
2022-11-17 10:55:00,30.48,30.54,30.46,30.53,67819.0,29.3167,29.3744,29.2975,29.3648,67819.0
2022-11-17 11:00:00,30.53,30.56,30.51,30.54,36491.0,29.3648,29.3936,29.3455,29.3744,36491.0
2022-11-17 11:05:00,30.54,30.57,30.52,30.52,35788.0,29.3744,29.4033,29.3552,29.3552,35788.0
2022-11-17 11:10:00,30.52,30.57,30.51,30.55,48941.0,29.3552,29.4033,29.3455,29.384,48941.0
2022-11-17 11:15:00,30.55,30.58,30.51,30.52,69149.0,29.384,29.4129,29.3455,29.3552,69149.0
2022-11-17 11:20:00,30.52,30.59,30.51,30.58,67774.0,29.3552,29.4225,29.3455,29.4129,67774.0
2022-11-17 11:25:00,30.57,30.6,30.55,30.6,44666.0,29.4033,29.4321,29.384,29.4321,44666.0
2022-11-17 11:30:00,30.59,30.62,30.58,30.62,33407.0,29.4225,29.4514,29.4129,29.4514,33407.0
2022-11-17 11:35:00,30.62,30.65,30.59,30.64,124201.0,29.4514,29.4802,29.4225,29.4706,124201.0
2022-11-17 11:40:00,30.64,30.65,30.62,30.65,66807.0,29.4706,29.4802,29.4514,29.4802,66807.0
2022-11-17 11:45:00,30.65,30.66,30.6,30.61,91618.0,29.4802,29.4898,29.4321,29.4417,91618.0
2022-11-17 11:50:00,30.61,30.62,30.58,30.62,60552.0,29.4417,29.4514,29.4129,29.4514,60552.0
2022-11-17 11:55:00,30.62,30.77,30.61,30.76,72089.0,29.4514,29.5956,29.4417,29.586,72089.0
2022-11-17 12:00:00,30.76,30.8,30.75,30.79,40322.0,29.586,29.6245,29.5764,29.6149,40322.0
2022-11-17 12:05:00,30.79,30.82,30.7,30.81,804167.0,29.6149,29.6437,29.5283,29.6341,804167.0
2022-11-17 12:10:00,30.8,30.81,30.74,30.76,87832.0,29.6245,29.6341,29.5668,29.586,87832.0
2022-11-17 12:15:00,30.75,30.76,30.7,30.76,76911.0,29.5764,29.586,29.5283,29.586,76911.0
2022-11-17 12:20:00,30.76,30.76,30.73,30.76,67941.0,29.586,29.586,29.5572,29.586,67941.0
2022-11-17 12:25:00,30.76,30.78,30.75,30.77,22169.0,29.586,29.6052,29.5764,29.5956,22169.0
2022-11-17 12:30:00,30.77,30.79,30.75,30.77,47806.0,29.5956,29.6149,29.5764,29.5956,47806.0
2022-11-17 12:35:00,30.77,30.8,30.76,30.8,29269.0,29.5956,29.6245,29.586,29.6245,29269.0
2022-11-17 12:40:00,30.8,30.83,30.79,30.81,86152.0,29.6245,29.6533,29.6149,29.6341,86152.0
2022-11-17 12:45:00,30.8,30.83,30.8,30.8,84441.0,29.6245,29.6533,29.6245,29.6245,84441.0
2022-11-17 12:50:00,30.8,30.86,30.79,30.83,71266.0,29.6245,29.6822,29.6149,29.6533,71266.0
2022-11-17 12:55:00,30.83,30.84,30.79,30.83,78419.0,29.6533,29.663,29.6149,29.6533,78419.0
2022-11-17 13:00:00,30.83,30.85,30.82,30.82,34848.0,29.6533,29.6726,29.6437,29.6437,34848.0
2022-11-17 13:05:00,30.82,30.85,30.81,30.83,43269.0,29.6437,29.6726,29.6341,29.6533,43269.0
2022-11-17 13:10:00,30.82,30.87,30.82,30.85,332932.0,29.6437,29.6918,29.6437,29.6726,332932.0
2022-11-17 13:15:00,30.85,30.86,30.8,30.84,148243.0,29.6726,29.6822,29.6245,29.663,148243.0
2022-11-17 13:20:00,30.84,30.86,30.82,30.82,29283.0,29.663,29.6822,29.6437,29.6437,29283.0
2022-11-17 13:25:00,30.83,30.83,30.8,30.8,37651.0,29.6533,29.6533,29.6245,29.6245,37651.0
2022-11-17 13:30:00,30.8,30.8,30.75,30.77,146548.0,29.6245,29.6245,29.5764,29.5956,146548.0
2022-11-17 13:35:00,30.77,30.85,30.76,30.84,115704.0,29.5956,29.6726,29.586,29.663,115704.0
2022-11-17 13:40:00,30.85,30.93,30.82,30.91,983140.0,29.6726,29.7495,29.6437,29.7303,983140.0
2022-11-17 13:45:00,30.92,30.94,30.89,30.9,111845.0,29.7399,29.7591,29.711,29.7207,111845.0
2022-11-17 13:50:00,30.9,30.92,30.86,30.9,199549.0,29.7207,29.7399,29.6822,29.7207,199549.0
2022-11-17 13:55:00,30.9,30.94,30.88,30.93,74525.0,29.7207,29.7591,29.7014,29.7495,74525.0
2022-11-17 14:00:00,30.93,30.95,30.89,30.9,123235.0,29.7495,29.7688,29.711,29.7207,123235.0
2022-11-17 14:05:00,30.89,30.93,30.87,30.87,91801.0,29.711,29.7495,29.6918,29.6918,91801.0
2022-11-17 14:10:00,30.87,30.87,30.84,30.85,51929.0,29.6918,29.6918,29.663,29.6726,51929.0
2022-11-17 14:15:00,30.85,30.86,30.79,30.8,64303.0,29.6726,29.6822,29.6149,29.6245,64303.0
2022-11-17 14:20:00,30.8,30.82,30.77,30.8,54599.0,29.6245,29.6437,29.5956,29.6245,54599.0
2022-11-17 14:25:00,30.8,30.81,30.78,30.79,62228.0,29.6245,29.6341,29.6052,29.6149,62228.0
2022-11-17 14:30:00,30.78,30.82,30.78,30.8,62428.0,29.6052,29.6437,29.6052,29.6245,62428.0
2022-11-17 14:35:00,30.81,30.82,30.79,30.8,73429.0,29.6341,29.6437,29.6149,29.6245,73429.0
2022-11-17 14:40:00,30.8,30.8,30.74,30.75,105591.0,29.6245,29.6245,29.5668,29.5764,105591.0
2022-11-17 14:45:00,30.74,30.8,30.72,30.79,155530.0,29.5668,29.6245,29.5475,29.6149,155530.0
2022-11-17 14:50:00,30.79,30.83,30.78,30.83,96033.0,29.6149,29.6533,29.6052,29.6533,96033.0
2022-11-17 14:55:00,30.83,30.87,30.81,30.86,127874.0,29.6533,29.6918,29.6341,29.6822,127874.0
2022-11-17 15:00:00,30.85,30.87,30.82,30.82,125444.0,29.6726,29.6918,29.6437,29.6437,125444.0
2022-11-17 15:05:00,30.83,30.85,30.8,30.82,171211.0,29.6533,29.6726,29.6245,29.6437,171211.0
2022-11-17 15:10:00,30.81,30.82,30.77,30.78,87955.0,29.6341,29.6437,29.5956,29.6052,87955.0
2022-11-17 15:15:00,30.79,30.79,30.75,30.76,95061.0,29.6149,29.6149,29.5764,29.586,95061.0
2022-11-17 15:20:00,30.76,30.78,30.73,30.77,119301.0,29.586,29.6052,29.5572,29.5956,119301.0
2022-11-17 15:25:00,30.76,30.79,30.76,30.78,135008.0,29.586,29.6149,29.586,29.6052,135008.0
2022-11-17 15:30:00,30.78,30.82,30.77,30.8,113519.0,29.6052,29.6437,29.5956,29.6245,113519.0
2022-11-17 15:35:00,30.8,30.85,30.78,30.83,134056.0,29.6245,29.6726,29.6052,29.6533,134056.0
2022-11-17 15:40:00,30.83,30.89,30.82,30.88,149322.0,29.6533,29.711,29.6437,29.7014,149322.0
2022-11-17 15:45:00,30.87,30.93,30.87,30.92,208592.0,29.6918,29.7495,29.6918,29.7399,208592.0
2022-11-17 15:50:00,30.92,30.94,30.89,30.91,257256.0,29.7399,29.7591,29.711,29.7303,257256.0
2022-11-17 15:55:00,30.91,30.95,30.88,30.95,869429.0,29.7303,29.7688,29.7014,29.7688,869429.0
2022-11-18 09:30:00,31.01,31.24,30.99,31.07,465098.0,29.8265,30.0477,29.8072,29.8842,465098.0
2022-11-18 09:35:00,31.07,31.09,31.01,31.03,87604.0,29.8842,29.9034,29.8265,29.8457,87604.0
2022-11-18 09:40:00,31.03,31.05,30.9,30.94,189994.0,29.8457,29.8649,29.7207,29.7591,189994.0
2022-11-18 09:45:00,30.96,30.96,30.87,30.9,39597.0,29.7784,29.7784,29.6918,29.7207,39597.0
2022-11-18 09:50:00,30.9,30.95,30.89,30.94,122323.0,29.7207,29.7688,29.711,29.7591,122323.0
2022-11-18 09:55:00,30.94,30.99,30.9,30.91,62207.0,29.7591,29.8072,29.7207,29.7303,62207.0
2022-11-18 10:00:00,30.91,31.0,30.91,30.94,91359.0,29.7303,29.8168,29.7303,29.7591,91359.0
2022-11-18 10:05:00,30.94,30.94,30.85,30.9,91411.0,29.7591,29.7591,29.6726,29.7207,91411.0
2022-11-18 10:10:00,30.91,30.95,30.89,30.93,77983.0,29.7303,29.7688,29.711,29.7495,77983.0
2022-11-18 10:15:00,30.93,30.94,30.89,30.92,88425.0,29.7495,29.7591,29.711,29.7399,88425.0
2022-11-18 10:20:00,30.92,31.02,30.91,31.02,283243.0,29.7399,29.8361,29.7303,29.8361,283243.0
2022-11-18 10:25:00,31.03,31.04,30.97,31.0,79939.0,29.8457,29.8553,29.788,29.8168,79939.0
2022-11-18 10:30:00,31.0,31.04,30.99,31.02,231112.0,29.8168,29.8553,29.8072,29.8361,231112.0
2022-11-18 10:35:00,31.02,31.06,30.98,30.99,136538.0,29.8361,29.8746,29.7976,29.8072,136538.0
2022-11-18 10:40:00,30.99,31.0,30.92,30.96,333760.0,29.8072,29.8168,29.7399,29.7784,333760.0
2022-11-18 10:45:00,30.95,30.96,30.91,30.92,84577.0,29.7688,29.7784,29.7303,29.7399,84577.0
2022-11-18 10:50:00,30.92,30.93,30.85,30.92,119484.0,29.7399,29.7495,29.6726,29.7399,119484.0
2022-11-18 10:55:00,30.92,30.92,30.82,30.84,173090.0,29.7399,29.7399,29.6437,29.663,173090.0
2022-11-18 11:00:00,30.84,30.86,30.81,30.82,91080.0,29.663,29.6822,29.6341,29.6437,91080.0
2022-11-18 11:05:00,30.82,30.84,30.8,30.83,52129.0,29.6437,29.663,29.6245,29.6533,52129.0
2022-11-18 11:10:00,30.83,30.89,30.82,30.88,84776.0,29.6533,29.711,29.6437,29.7014,84776.0
2022-11-18 11:15:00,30.87,30.91,30.86,30.89,145368.0,29.6918,29.7303,29.6822,29.711,145368.0
2022-11-18 11:20:00,30.89,30.91,30.85,30.85,163879.0,29.711,29.7303,29.6726,29.6726,163879.0
2022-11-18 11:25:00,30.86,30.86,30.81,30.82,90012.0,29.6822,29.6822,29.6341,29.6437,90012.0
2022-11-18 11:30:00,30.81,30.85,30.8,30.84,50195.0,29.6341,29.6726,29.6245,29.663,50195.0
2022-11-18 11:35:00,30.84,30.84,30.8,30.82,55952.0,29.663,29.663,29.6245,29.6437,55952.0
2022-11-18 11:40:00,30.82,30.83,30.79,30.81,30725.0,29.6437,29.6533,29.6149,29.6341,30725.0
2022-11-18 11:45:00,30.8,30.81,30.74,30.74,72202.0,29.6245,29.6341,29.5668,29.5668,72202.0
2022-11-18 11:50:00,30.74,30.74,30.71,30.74,37715.0,29.5668,29.5668,29.5379,29.5668,37715.0
2022-11-18 11:55:00,30.74,30.78,30.73,30.76,46806.0,29.5668,29.6052,29.5572,29.586,46806.0
2022-11-18 12:00:00,30.77,30.78,30.73,30.74,137227.0,29.5956,29.6052,29.5572,29.5668,137227.0
2022-11-18 12:05:00,30.74,30.74,30.68,30.7,423445.0,29.5668,29.5668,29.5091,29.5283,423445.0
2022-11-18 12:10:00,30.69,30.7,30.66,30.69,161421.0,29.5187,29.5283,29.4898,29.5187,161421.0
2022-11-18 12:15:00,30.68,30.68,30.55,30.55,225441.0,29.5091,29.5091,29.384,29.384,225441.0
2022-11-18 12:20:00,30.55,30.59,30.51,30.57,247016.0,29.384,29.4225,29.3455,29.4033,247016.0
2022-11-18 12:25:00,30.57,30.68,30.57,30.65,120216.0,29.4033,29.5091,29.4033,29.4802,120216.0
2022-11-18 12:30:00,30.65,30.66,30.63,30.65,47876.0,29.4802,29.4898,29.461,29.4802,47876.0
2022-11-18 12:35:00,30.66,30.72,30.63,30.71,80180.0,29.4898,29.5475,29.461,29.5379,80180.0
2022-11-18 12:40:00,30.71,30.75,30.69,30.73,214759.0,29.5379,29.5764,29.5187,29.5572,214759.0
2022-11-18 12:45:00,30.73,30.74,30.63,30.63,556244.0,29.5572,29.5668,29.461,29.461,556244.0
2022-11-18 12:50:00,30.63,30.69,30.63,30.67,48684.0,29.461,29.5187,29.461,29.4994,48684.0
2022-11-18 12:55:00,30.67,30.7,30.67,30.69,49611.0,29.4994,29.5283,29.4994,29.5187,49611.0
2022-11-18 13:00:00,30.7,30.71,30.69,30.71,53385.0,29.5283,29.5379,29.5187,29.5379,53385.0
2022-11-18 13:05:00,30.71,30.75,30.69,30.74,200569.0,29.5379,29.5764,29.5187,29.5668,200569.0
2022-11-18 13:10:00,30.75,30.76,30.73,30.73,81706.0,29.5764,29.586,29.5572,29.5572,81706.0
2022-11-18 13:15:00,30.73,30.75,30.7,30.75,66871.0,29.5572,29.5764,29.5283,29.5764,66871.0
2022-11-18 13:20:00,30.75,30.78,30.72,30.78,59436.0,29.5764,29.6052,29.5475,29.6052,59436.0
2022-11-18 13:25:00,30.77,30.82,30.73,30.8,514183.0,29.5956,29.6437,29.5572,29.6245,514183.0
2022-11-18 13:30:00,30.8,30.83,30.79,30.82,132642.0,29.6245,29.6533,29.6149,29.6437,132642.0
2022-11-18 13:35:00,30.83,30.83,30.76,30.76,108336.0,29.6533,29.6533,29.586,29.586,108336.0
2022-11-18 13:40:00,30.76,30.77,30.73,30.74,92859.0,29.586,29.5956,29.5572,29.5668,92859.0
2022-11-18 13:45:00,30.73,30.74,30.71,30.73,74741.0,29.5572,29.5668,29.5379,29.5572,74741.0
2022-11-18 13:50:00,30.73,30.74,30.71,30.71,88771.0,29.5572,29.5668,29.5379,29.5379,88771.0
2022-11-18 13:55:00,30.71,30.75,30.71,30.74,57736.0,29.5379,29.5764,29.5379,29.5668,57736.0
2022-11-18 14:00:00,30.73,30.82,30.73,30.82,89349.0,29.5572,29.6437,29.5572,29.6437,89349.0
2022-11-18 14:05:00,30.82,30.86,30.81,30.86,38341.0,29.6437,29.6822,29.6341,29.6822,38341.0
2022-11-18 14:10:00,30.86,30.88,30.85,30.87,62629.0,29.6822,29.7014,29.6726,29.6918,62629.0
2022-11-18 14:15:00,30.87,30.9,30.86,30.87,110522.0,29.6918,29.7207,29.6822,29.6918,110522.0
2022-11-18 14:20:00,30.87,30.92,30.87,30.9,78338.0,29.6918,29.7399,29.6918,29.7207,78338.0
2022-11-18 14:25:00,30.9,30.9,30.84,30.85,81221.0,29.7207,29.7207,29.663,29.6726,81221.0
2022-11-18 14:30:00,30.85,30.87,30.8,30.83,107957.0,29.6726,29.6918,29.6245,29.6533,107957.0
2022-11-18 14:35:00,30.83,30.83,30.79,30.81,42986.0,29.6533,29.6533,29.6149,29.6341,42986.0
2022-11-18 14:40:00,30.81,30.83,30.79,30.81,66425.0,29.6341,29.6533,29.6149,29.6341,66425.0
2022-11-18 14:45:00,30.81,30.85,30.8,30.83,60071.0,29.6341,29.6726,29.6245,29.6533,60071.0
2022-11-18 14:50:00,30.83,30.86,30.82,30.85,45013.0,29.6533,29.6822,29.6437,29.6726,45013.0
2022-11-18 14:55:00,30.85,30.85,30.82,30.83,121288.0,29.6726,29.6726,29.6437,29.6533,121288.0
2022-11-18 15:00:00,30.83,30.9,30.81,30.87,78732.0,29.6533,29.7207,29.6341,29.6918,78732.0
2022-11-18 15:05:00,30.88,30.9,30.86,30.89,45641.0,29.7014,29.7207,29.6822,29.711,45641.0
2022-11-18 15:10:00,30.89,30.9,30.86,30.87,87921.0,29.711,29.7207,29.6822,29.6918,87921.0
2022-11-18 15:15:00,30.87,30.87,30.83,30.85,78052.0,29.6918,29.6918,29.6533,29.6726,78052.0
2022-11-18 15:20:00,30.85,30.85,30.81,30.83,88554.0,29.6726,29.6726,29.6341,29.6533,88554.0
2022-11-18 15:25:00,30.83,30.89,30.83,30.89,98794.0,29.6533,29.711,29.6533,29.711,98794.0
2022-11-18 15:30:00,30.89,30.89,30.83,30.84,192433.0,29.711,29.711,29.6533,29.663,192433.0
2022-11-18 15:35:00,30.84,30.86,30.83,30.86,183249.0,29.663,29.6822,29.6533,29.6822,183249.0
2022-11-18 15:40:00,30.86,30.91,30.85,30.91,123982.0,29.6822,29.7303,29.6726,29.7303,123982.0
2022-11-18 15:45:00,30.91,30.91,30.85,30.88,285304.0,29.7303,29.7303,29.6726,29.7014,285304.0
2022-11-18 15:50:00,30.89,30.94,30.82,30.83,435576.0,29.711,29.7591,29.6437,29.6533,435576.0
2022-11-18 15:55:00,30.83,30.89,30.79,30.89,1071408.0,29.6533,29.711,29.6149,29.711,1071408.0
2022-11-21 09:30:00,30.74,30.77,30.52,30.64,313810.0,29.5668,29.5956,29.3552,29.4706,313810.0
2022-11-21 09:35:00,30.64,30.66,30.45,30.49,206457.0,29.4706,29.4898,29.2878,29.3263,206457.0
2022-11-21 09:40:00,30.49,30.51,30.42,30.46,132989.0,29.3263,29.3455,29.259,29.2975,132989.0
2022-11-21 09:45:00,30.46,30.56,30.45,30.54,186526.0,29.2975,29.3936,29.2878,29.3744,186526.0
2022-11-21 09:50:00,30.54,30.6,30.51,30.6,150023.0,29.3744,29.4321,29.3455,29.4321,150023.0
2022-11-21 09:55:00,30.6,30.69,30.59,30.66,119606.0,29.4321,29.5187,29.4225,29.4898,119606.0
2022-11-21 10:00:00,30.67,30.76,30.66,30.71,119339.0,29.4994,29.586,29.4898,29.5379,119339.0
2022-11-21 10:05:00,30.72,30.8,30.67,30.68,109373.0,29.5475,29.6245,29.4994,29.5091,109373.0
2022-11-21 10:10:00,30.68,30.72,30.65,30.71,92453.0,29.5091,29.5475,29.4802,29.5379,92453.0
2022-11-21 10:15:00,30.71,30.75,30.68,30.72,60205.0,29.5379,29.5764,29.5091,29.5475,60205.0
2022-11-21 10:20:00,30.72,30.75,30.67,30.68,90365.0,29.5475,29.5764,29.4994,29.5091,90365.0
2022-11-21 10:25:00,30.68,30.76,30.65,30.76,65574.0,29.5091,29.586,29.4802,29.586,65574.0
2022-11-21 10:30:00,30.76,30.79,30.72,30.79,157979.0,29.586,29.6149,29.5475,29.6149,157979.0
2022-11-21 10:35:00,30.79,30.8,30.74,30.79,85630.0,29.6149,29.6245,29.5668,29.6149,85630.0
2022-11-21 10:40:00,30.78,30.79,30.7,30.73,82445.0,29.6052,29.6149,29.5283,29.5572,82445.0
2022-11-21 10:45:00,30.73,30.76,30.69,30.75,77818.0,29.5572,29.586,29.5187,29.5764,77818.0
2022-11-21 10:50:00,30.74,30.77,30.73,30.75,59779.0,29.5668,29.5956,29.5572,29.5764,59779.0
2022-11-21 10:55:00,30.75,30.83,30.74,30.8,87909.0,29.5764,29.6533,29.5668,29.6245,87909.0
2022-11-21 11:00:00,30.8,30.82,30.75,30.77,51930.0,29.6245,29.6437,29.5764,29.5956,51930.0
2022-11-21 11:05:00,30.76,30.82,30.76,30.79,64299.0,29.586,29.6437,29.586,29.6149,64299.0
2022-11-21 11:10:00,30.79,30.84,30.76,30.77,72513.0,29.6149,29.663,29.586,29.5956,72513.0
2022-11-21 11:15:00,30.77,30.81,30.76,30.78,81354.0,29.5956,29.6341,29.586,29.6052,81354.0
2022-11-21 11:20:00,30.78,30.84,30.77,30.82,58260.0,29.6052,29.663,29.5956,29.6437,58260.0
2022-11-21 11:25:00,30.83,30.83,30.75,30.76,75351.0,29.6533,29.6533,29.5764,29.586,75351.0
2022-11-21 11:30:00,30.76,30.76,30.72,30.75,69658.0,29.586,29.586,29.5475,29.5764,69658.0
2022-11-21 11:35:00,30.75,30.82,30.74,30.8,62066.0,29.5764,29.6437,29.5668,29.6245,62066.0
2022-11-21 11:40:00,30.8,30.84,30.8,30.83,40510.0,29.6245,29.663,29.6245,29.6533,40510.0
2022-11-21 11:45:00,30.82,30.86,30.8,30.85,107870.0,29.6437,29.6822,29.6245,29.6726,107870.0
2022-11-21 11:50:00,30.85,30.91,30.84,30.89,135030.0,29.6726,29.7303,29.663,29.711,135030.0
2022-11-21 11:55:00,30.89,30.89,30.79,30.84,76273.0,29.711,29.711,29.6149,29.663,76273.0
2022-11-21 12:00:00,30.85,30.93,30.84,30.92,83477.0,29.6726,29.7495,29.663,29.7399,83477.0
2022-11-21 12:05:00,30.92,30.95,30.91,30.93,81910.0,29.7399,29.7688,29.7303,29.7495,81910.0
2022-11-21 12:10:00,30.93,30.94,30.9,30.91,75290.0,29.7495,29.7591,29.7207,29.7303,75290.0
2022-11-21 12:15:00,30.92,30.93,30.86,30.87,46659.0,29.7399,29.7495,29.6822,29.6918,46659.0
2022-11-21 12:20:00,30.87,30.88,30.84,30.86,86169.0,29.6918,29.7014,29.663,29.6822,86169.0
2022-11-21 12:25:00,30.86,30.9,30.85,30.9,52520.0,29.6822,29.7207,29.6726,29.7207,52520.0
2022-11-21 12:30:00,30.9,30.96,30.88,30.95,55312.0,29.7207,29.7784,29.7014,29.7688,55312.0
2022-11-21 12:35:00,30.94,31.02,30.94,31.02,64791.0,29.7591,29.8361,29.7591,29.8361,64791.0
2022-11-21 12:40:00,31.02,31.06,31.01,31.04,64220.0,29.8361,29.8746,29.8265,29.8553,64220.0
2022-11-21 12:45:00,31.04,31.05,31.01,31.02,79509.0,29.8553,29.8649,29.8265,29.8361,79509.0
2022-11-21 12:50:00,31.02,31.06,31.0,31.05,53102.0,29.8361,29.8746,29.8168,29.8649,53102.0
2022-11-21 12:55:00,31.06,31.08,31.04,31.08,87163.0,29.8746,29.8938,29.8553,29.8938,87163.0
2022-11-21 13:00:00,31.08,31.09,31.05,31.08,77900.0,29.8938,29.9034,29.8649,29.8938,77900.0
2022-11-21 13:05:00,31.07,31.1,31.05,31.08,65043.0,29.8842,29.913,29.8649,29.8938,65043.0
2022-11-21 13:10:00,31.08,31.13,31.07,31.1,54803.0,29.8938,29.9419,29.8842,29.913,54803.0
2022-11-21 13:15:00,31.1,31.11,31.08,31.1,56289.0,29.913,29.9226,29.8938,29.913,56289.0
2022-11-21 13:20:00,31.1,31.13,31.09,31.12,116445.0,29.913,29.9419,29.9034,29.9323,116445.0
2022-11-21 13:25:00,31.12,31.17,31.1,31.14,76043.0,29.9323,29.9804,29.913,29.9515,76043.0
2022-11-21 13:30:00,31.15,31.21,31.14,31.21,61301.0,29.9611,30.0188,29.9515,30.0188,61301.0
2022-11-21 13:35:00,31.21,31.26,31.2,31.26,89095.0,30.0188,30.0669,30.0092,30.0669,89095.0
2022-11-21 13:40:00,31.26,31.3,31.25,31.3,115918.0,30.0669,30.1054,30.0573,30.1054,115918.0
2022-11-21 13:45:00,31.3,31.32,31.28,31.3,103233.0,30.1054,30.1246,30.0862,30.1054,103233.0
2022-11-21 13:50:00,31.29,31.34,31.28,31.31,92582.0,30.0958,30.1439,30.0862,30.115,92582.0
2022-11-21 13:55:00,31.31,31.34,31.27,31.27,72829.0,30.115,30.1439,30.0765,30.0765,72829.0
2022-11-21 14:00:00,31.28,31.31,31.27,31.3,41567.0,30.0862,30.115,30.0765,30.1054,41567.0
2022-11-21 14:05:00,31.29,31.31,31.27,31.29,36392.0,30.0958,30.115,30.0765,30.0958,36392.0
2022-11-21 14:10:00,31.29,31.29,31.26,31.28,48737.0,30.0958,30.0958,30.0669,30.0862,48737.0
2022-11-21 14:15:00,31.27,31.3,31.26,31.3,67944.0,30.0765,30.1054,30.0669,30.1054,67944.0
2022-11-21 14:20:00,31.3,31.3,31.2,31.21,75357.0,30.1054,30.1054,30.0092,30.0188,75357.0
2022-11-21 14:25:00,31.22,31.22,31.18,31.19,68010.0,30.0285,30.0285,29.99,29.9996,68010.0
2022-11-21 14:30:00,31.19,31.21,31.18,31.2,54988.0,29.9996,30.0188,29.99,30.0092,54988.0
2022-11-21 14:35:00,31.2,31.2,31.16,31.2,50816.0,30.0092,30.0092,29.9707,30.0092,50816.0
2022-11-21 14:40:00,31.19,31.22,31.17,31.18,74236.0,29.9996,30.0285,29.9804,29.99,74236.0
2022-11-21 14:45:00,31.18,31.19,31.16,31.19,43102.0,29.99,29.9996,29.9707,29.9996,43102.0
2022-11-21 14:50:00,31.19,31.22,31.17,31.2,47307.0,29.9996,30.0285,29.9804,30.0092,47307.0
2022-11-21 14:55:00,31.19,31.22,31.18,31.21,72032.0,29.9996,30.0285,29.99,30.0188,72032.0
2022-11-21 15:00:00,31.21,31.24,31.19,31.23,55002.0,30.0188,30.0477,29.9996,30.0381,55002.0
2022-11-21 15:05:00,31.23,31.23,31.18,31.2,74217.0,30.0381,30.0381,29.99,30.0092,74217.0
2022-11-21 15:10:00,31.2,31.2,31.17,31.2,63414.0,30.0092,30.0092,29.9804,30.0092,63414.0
2022-11-21 15:15:00,31.19,31.24,31.19,31.24,70465.0,29.9996,30.0477,29.9996,30.0477,70465.0
2022-11-21 15:20:00,31.24,31.24,31.19,31.21,114869.0,30.0477,30.0477,29.9996,30.0188,114869.0
2022-11-21 15:25:00,31.21,31.23,31.18,31.23,93320.0,30.0188,30.0381,29.99,30.0381,93320.0
2022-11-21 15:30:00,31.22,31.26,31.2,31.21,150291.0,30.0285,30.0669,30.0092,30.0188,150291.0
2022-11-21 15:35:00,31.21,31.25,31.2,31.23,124399.0,30.0188,30.0573,30.0092,30.0381,124399.0
2022-11-21 15:40:00,31.24,31.25,31.22,31.25,223076.0,30.0477,30.0573,30.0285,30.0573,223076.0
2022-11-21 15:45:00,31.25,31.3,31.24,31.3,148261.0,30.0573,30.1054,30.0477,30.1054,148261.0
2022-11-21 15:50:00,31.29,31.31,31.26,31.28,361996.0,30.0958,30.115,30.0669,30.0862,361996.0
2022-11-21 15:55:00,31.28,31.32,31.25,31.3,822121.0,30.0862,30.1246,30.0573,30.1054,822121.0
2022-11-22 09:30:00,31.52,31.8,31.5,31.79,355271.0,30.317,30.5863,30.2978,30.5767,355271.0
2022-11-22 09:35:00,31.79,31.86,31.75,31.8,238890.0,30.5767,30.644,30.5382,30.5863,238890.0
2022-11-22 09:40:00,31.81,31.97,31.76,31.96,210456.0,30.5959,30.7498,30.5478,30.7402,210456.0
2022-11-22 09:45:00,31.96,32.06,31.95,32.05,190653.0,30.7402,30.8364,30.7306,30.8268,190653.0
2022-11-22 09:50:00,32.05,32.07,31.96,32.02,268076.0,30.8268,30.846,30.7402,30.7979,268076.0
2022-11-22 09:55:00,32.04,32.16,32.03,32.09,394324.0,30.8172,30.9326,30.8075,30.8652,394324.0
2022-11-22 10:00:00,32.09,32.16,32.08,32.14,222919.0,30.8652,30.9326,30.8556,30.9133,222919.0
2022-11-22 10:05:00,32.14,32.2,32.13,32.15,281482.0,30.9133,30.971,30.9037,30.923,281482.0
2022-11-22 10:10:00,32.15,32.19,32.13,32.17,189529.0,30.923,30.9614,30.9037,30.9422,189529.0
2022-11-22 10:15:00,32.17,32.2,32.13,32.14,181991.0,30.9422,30.971,30.9037,30.9133,181991.0
2022-11-22 10:20:00,32.14,32.15,32.08,32.09,236803.0,30.9133,30.923,30.8556,30.8652,236803.0
2022-11-22 10:25:00,32.09,32.13,32.02,32.03,264430.0,30.8652,30.9037,30.7979,30.8075,264430.0
2022-11-22 10:30:00,32.03,32.03,31.86,31.88,275985.0,30.8075,30.8075,30.644,30.6633,275985.0
2022-11-22 10:35:00,31.88,31.94,31.87,31.91,127865.0,30.6633,30.721,30.6536,30.6921,127865.0
2022-11-22 10:40:00,31.92,31.93,31.89,31.9,114409.0,30.7017,30.7114,30.6729,30.6825,114409.0
2022-11-22 10:45:00,31.9,31.9,31.85,31.87,75739.0,30.6825,30.6825,30.6344,30.6536,75739.0
2022-11-22 10:50:00,31.87,31.9,31.82,31.84,97324.0,30.6536,30.6825,30.6056,30.6248,97324.0
2022-11-22 10:55:00,31.84,31.88,31.81,31.82,130635.0,30.6248,30.6633,30.5959,30.6056,130635.0
2022-11-22 11:00:00,31.82,31.83,31.75,31.79,82895.0,30.6056,30.6152,30.5382,30.5767,82895.0
2022-11-22 11:05:00,31.79,31.81,31.77,31.78,146888.0,30.5767,30.5959,30.5575,30.5671,146888.0
2022-11-22 11:10:00,31.78,31.83,31.77,31.78,157130.0,30.5671,30.6152,30.5575,30.5671,157130.0
2022-11-22 11:15:00,31.78,31.87,31.74,31.87,284274.0,30.5671,30.6536,30.5286,30.6536,284274.0
2022-11-22 11:20:00,31.87,31.87,31.82,31.85,167907.0,30.6536,30.6536,30.6056,30.6344,167907.0
2022-11-22 11:25:00,31.85,31.91,31.84,31.87,175145.0,30.6344,30.6921,30.6248,30.6536,175145.0
2022-11-22 11:30:00,31.88,31.88,31.81,31.85,99046.0,30.6633,30.6633,30.5959,30.6344,99046.0
2022-11-22 11:35:00,31.85,31.85,31.8,31.83,81089.0,30.6344,30.6344,30.5863,30.6152,81089.0
2022-11-22 11:40:00,31.83,31.88,31.81,31.86,104772.0,30.6152,30.6633,30.5959,30.644,104772.0
2022-11-22 11:45:00,31.87,31.89,31.83,31.89,61108.0,30.6536,30.6729,30.6152,30.6729,61108.0
2022-11-22 11:50:00,31.89,31.91,31.86,31.91,716626.0,30.6729,30.6921,30.644,30.6921,716626.0
2022-11-22 11:55:00,31.91,31.94,31.9,31.92,109292.0,30.6921,30.721,30.6825,30.7017,109292.0
2022-11-22 12:00:00,31.91,31.92,31.87,31.89,106774.0,30.6921,30.7017,30.6536,30.6729,106774.0
2022-11-22 12:05:00,31.89,31.89,31.84,31.87,66971.0,30.6729,30.6729,30.6248,30.6536,66971.0
2022-11-22 12:10:00,31.87,31.9,31.86,31.87,74940.0,30.6536,30.6825,30.644,30.6536,74940.0
2022-11-22 12:15:00,31.87,31.89,31.86,31.88,73102.0,30.6536,30.6729,30.644,30.6633,73102.0
2022-11-22 12:20:00,31.88,31.88,31.81,31.83,138183.0,30.6633,30.6633,30.5959,30.6152,138183.0
2022-11-22 12:25:00,31.83,31.84,31.77,31.83,104195.0,30.6152,30.6248,30.5575,30.6152,104195.0
2022-11-22 12:30:00,31.83,31.85,31.82,31.83,51181.0,30.6152,30.6344,30.6056,30.6152,51181.0
2022-11-22 12:35:00,31.83,31.87,31.82,31.86,64930.0,30.6152,30.6536,30.6056,30.644,64930.0
2022-11-22 12:40:00,31.87,31.87,31.81,31.86,106193.0,30.6536,30.6536,30.5959,30.644,106193.0
2022-11-22 12:45:00,31.86,31.87,31.83,31.86,54297.0,30.644,30.6536,30.6152,30.644,54297.0
2022-11-22 12:50:00,31.85,31.87,31.84,31.85,66525.0,30.6344,30.6536,30.6248,30.6344,66525.0
2022-11-22 12:55:00,31.85,31.85,31.83,31.84,60153.0,30.6344,30.6344,30.6152,30.6248,60153.0
2022-11-22 13:00:00,31.85,31.87,31.83,31.85,92351.0,30.6344,30.6536,30.6152,30.6344,92351.0
2022-11-22 13:05:00,31.84,31.86,31.8,31.84,70921.0,30.6248,30.644,30.5863,30.6248,70921.0
2022-11-22 13:10:00,31.85,31.87,31.84,31.87,41263.0,30.6344,30.6536,30.6248,30.6536,41263.0
2022-11-22 13:15:00,31.87,31.87,31.84,31.86,40716.0,30.6536,30.6536,30.6248,30.644,40716.0
2022-11-22 13:20:00,31.86,31.87,31.83,31.86,57925.0,30.644,30.6536,30.6152,30.644,57925.0
2022-11-22 13:25:00,31.86,31.86,31.83,31.84,40544.0,30.644,30.644,30.6152,30.6248,40544.0
2022-11-22 13:30:00,31.83,31.86,31.83,31.85,55727.0,30.6152,30.644,30.6152,30.6344,55727.0
2022-11-22 13:35:00,31.84,31.84,31.8,31.83,62555.0,30.6248,30.6248,30.5863,30.6152,62555.0
2022-11-22 13:40:00,31.83,31.85,31.8,31.81,60067.0,30.6152,30.6344,30.5863,30.5959,60067.0
2022-11-22 13:45:00,31.81,31.85,31.8,31.84,77224.0,30.5959,30.6344,30.5863,30.6248,77224.0
2022-11-22 13:50:00,31.84,31.89,31.84,31.88,65946.0,30.6248,30.6729,30.6248,30.6633,65946.0
2022-11-22 13:55:00,31.89,31.89,31.86,31.87,50823.0,30.6729,30.6729,30.644,30.6536,50823.0
2022-11-22 14:00:00,31.88,31.89,31.83,31.85,53502.0,30.6633,30.6729,30.6152,30.6344,53502.0
2022-11-22 14:05:00,31.85,31.88,31.84,31.87,94556.0,30.6344,30.6633,30.6248,30.6536,94556.0
2022-11-22 14:10:00,31.87,31.9,31.86,31.9,132538.0,30.6536,30.6825,30.644,30.6825,132538.0
2022-11-22 14:15:00,31.9,31.9,31.84,31.89,128740.0,30.6825,30.6825,30.6248,30.6729,128740.0
2022-11-22 14:20:00,31.89,31.93,31.87,31.93,107309.0,30.6729,30.7114,30.6536,30.7114,107309.0
2022-11-22 14:25:00,31.93,31.95,31.91,31.94,105603.0,30.7114,30.7306,30.6921,30.721,105603.0
2022-11-22 14:30:00,31.93,31.94,31.89,31.91,118514.0,30.7114,30.721,30.6729,30.6921,118514.0
2022-11-22 14:35:00,31.91,31.95,31.9,31.95,113087.0,30.6921,30.7306,30.6825,30.7306,113087.0
2022-11-22 14:40:00,31.95,31.95,31.91,31.94,90818.0,30.7306,30.7306,30.6921,30.721,90818.0
2022-11-22 14:45:00,31.95,31.95,31.92,31.94,157263.0,30.7306,30.7306,30.7017,30.721,157263.0
2022-11-22 14:50:00,31.94,31.98,31.93,31.98,123578.0,30.721,30.7594,30.7114,30.7594,123578.0
2022-11-22 14:55:00,31.98,32.0,31.96,31.97,135656.0,30.7594,30.7787,30.7402,30.7498,135656.0
2022-11-22 15:00:00,31.96,32.02,31.95,32.01,122824.0,30.7402,30.7979,30.7306,30.7883,122824.0
2022-11-22 15:05:00,32.01,32.02,31.98,32.0,104109.0,30.7883,30.7979,30.7594,30.7787,104109.0
2022-11-22 15:10:00,32.0,32.0,31.94,31.96,131232.0,30.7787,30.7787,30.721,30.7402,131232.0
2022-11-22 15:15:00,31.96,31.99,31.94,31.96,143494.0,30.7402,30.7691,30.721,30.7402,143494.0
2022-11-22 15:20:00,31.96,32.0,31.95,32.0,167940.0,30.7402,30.7787,30.7306,30.7787,167940.0
2022-11-22 15:25:00,32.0,32.0,31.94,31.96,148972.0,30.7787,30.7787,30.721,30.7402,148972.0
2022-11-22 15:30:00,31.96,31.96,31.94,31.95,124908.0,30.7402,30.7402,30.721,30.7306,124908.0
2022-11-22 15:35:00,31.95,31.95,31.92,31.95,137497.0,30.7306,30.7306,30.7017,30.7306,137497.0
2022-11-22 15:40:00,31.95,31.95,31.91,31.93,221702.0,30.7306,30.7306,30.6921,30.7114,221702.0
2022-11-22 15:45:00,31.92,31.98,31.92,31.96,263169.0,30.7017,30.7594,30.7017,30.7402,263169.0
2022-11-22 15:50:00,31.96,31.99,31.9,31.9,579392.0,30.7402,30.7691,30.6825,30.6825,579392.0
2022-11-22 15:55:00,31.91,31.96,31.89,31.93,759827.0,30.6921,30.7402,30.6729,30.7114,759827.0
2022-11-23 09:30:00,31.91,31.96,31.81,31.91,279737.0,30.6921,30.7402,30.5959,30.6921,279737.0
2022-11-23 09:35:00,31.91,31.94,31.83,31.92,70892.0,30.6921,30.721,30.6152,30.7017,70892.0
2022-11-23 09:40:00,31.92,31.99,31.91,31.98,162561.0,30.7017,30.7691,30.6921,30.7594,162561.0
2022-11-23 09:45:00,31.98,32.1,31.96,32.02,219669.0,30.7594,30.8749,30.7402,30.7979,219669.0
2022-11-23 09:50:00,32.02,32.13,32.02,32.05,153584.0,30.7979,30.9037,30.7979,30.8268,153584.0
2022-11-23 09:55:00,32.05,32.06,32.01,32.04,92776.0,30.8268,30.8364,30.7883,30.8172,92776.0
2022-11-23 10:00:00,32.04,32.1,32.02,32.09,95866.0,30.8172,30.8749,30.7979,30.8652,95866.0
2022-11-23 10:05:00,32.09,32.17,32.08,32.13,137413.0,30.8652,30.9422,30.8556,30.9037,137413.0
2022-11-23 10:10:00,32.13,32.16,32.12,32.12,81298.0,30.9037,30.9326,30.8941,30.8941,81298.0
2022-11-23 10:15:00,32.12,32.13,32.04,32.07,123990.0,30.8941,30.9037,30.8172,30.846,123990.0
2022-11-23 10:20:00,32.07,32.11,32.06,32.1,65749.0,30.846,30.8845,30.8364,30.8749,65749.0
2022-11-23 10:25:00,32.1,32.13,32.07,32.12,45642.0,30.8749,30.9037,30.846,30.8941,45642.0
2022-11-23 10:30:00,32.13,32.15,32.1,32.11,75688.0,30.9037,30.923,30.8749,30.8845,75688.0
2022-11-23 10:35:00,32.12,32.12,32.09,32.11,56851.0,30.8941,30.8941,30.8652,30.8845,56851.0
2022-11-23 10:40:00,32.11,32.18,32.11,32.18,123876.0,30.8845,30.9518,30.8845,30.9518,123876.0
2022-11-23 10:45:00,32.18,32.18,32.13,32.14,43716.0,30.9518,30.9518,30.9037,30.9133,43716.0
2022-11-23 10:50:00,32.13,32.15,32.11,32.14,81927.0,30.9037,30.923,30.8845,30.9133,81927.0
2022-11-23 10:55:00,32.14,32.14,32.11,32.14,98780.0,30.9133,30.9133,30.8845,30.9133,98780.0
2022-11-23 11:00:00,32.14,32.16,32.11,32.12,68736.0,30.9133,30.9326,30.8845,30.8941,68736.0
2022-11-23 11:05:00,32.11,32.15,32.1,32.15,47623.0,30.8845,30.923,30.8749,30.923,47623.0
2022-11-23 11:10:00,32.14,32.17,32.13,32.16,90651.0,30.9133,30.9422,30.9037,30.9326,90651.0
2022-11-23 11:15:00,32.17,32.19,32.13,32.16,142360.0,30.9422,30.9614,30.9037,30.9326,142360.0
2022-11-23 11:20:00,32.16,32.17,32.14,32.15,108128.0,30.9326,30.9422,30.9133,30.923,108128.0
2022-11-23 11:25:00,32.14,32.14,32.11,32.14,74429.0,30.9133,30.9133,30.8845,30.9133,74429.0
2022-11-23 11:30:00,32.14,32.15,32.12,32.13,56752.0,30.9133,30.923,30.8941,30.9037,56752.0
2022-11-23 11:35:00,32.14,32.16,32.12,32.15,58920.0,30.9133,30.9326,30.8941,30.923,58920.0
2022-11-23 11:40:00,32.14,32.15,32.12,32.12,84623.0,30.9133,30.923,30.8941,30.8941,84623.0
2022-11-23 11:45:00,32.12,32.13,32.04,32.05,115609.0,30.8941,30.9037,30.8172,30.8268,115609.0
2022-11-23 11:50:00,32.05,32.07,31.97,31.98,96639.0,30.8268,30.846,30.7498,30.7594,96639.0
2022-11-23 11:55:00,31.98,32.0,31.93,31.99,78852.0,30.7594,30.7787,30.7114,30.7691,78852.0
2022-11-23 12:00:00,31.99,31.99,31.95,31.97,39428.0,30.7691,30.7691,30.7306,30.7498,39428.0
2022-11-23 12:05:00,31.97,32.0,31.96,32.0,52643.0,30.7498,30.7787,30.7402,30.7787,52643.0
2022-11-23 12:10:00,32.0,32.02,31.98,32.01,56083.0,30.7787,30.7979,30.7594,30.7883,56083.0
2022-11-23 12:15:00,32.01,32.03,31.99,32.0,80750.0,30.7883,30.8075,30.7691,30.7787,80750.0
2022-11-23 12:20:00,32.0,32.04,31.98,31.99,50342.0,30.7787,30.8172,30.7594,30.7691,50342.0
2022-11-23 12:25:00,31.99,32.0,31.98,32.0,28141.0,30.7691,30.7787,30.7594,30.7787,28141.0
2022-11-23 12:30:00,32.0,32.02,31.96,31.99,58520.0,30.7787,30.7979,30.7402,30.7691,58520.0
2022-11-23 12:35:00,31.98,32.02,31.97,32.01,68765.0,30.7594,30.7979,30.7498,30.7883,68765.0
2022-11-23 12:40:00,32.0,32.01,31.98,31.99,51367.0,30.7787,30.7883,30.7594,30.7691,51367.0
2022-11-23 12:45:00,31.99,32.0,31.98,31.99,26864.0,30.7691,30.7787,30.7594,30.7691,26864.0
2022-11-23 12:50:00,32.0,32.0,31.95,31.96,67910.0,30.7787,30.7787,30.7306,30.7402,67910.0
2022-11-23 12:55:00,31.96,31.97,31.9,31.93,48958.0,30.7402,30.7498,30.6825,30.7114,48958.0
2022-11-23 13:00:00,31.93,31.93,31.9,31.92,42683.0,30.7114,30.7114,30.6825,30.7017,42683.0
2022-11-23 13:05:00,31.91,31.94,31.9,31.92,49608.0,30.6921,30.721,30.6825,30.7017,49608.0
2022-11-23 13:10:00,31.93,31.93,31.88,31.89,44944.0,30.7114,30.7114,30.6633,30.6729,44944.0
2022-11-23 13:15:00,31.89,31.93,31.88,31.93,46789.0,30.6729,30.7114,30.6633,30.7114,46789.0
2022-11-23 13:20:00,31.93,31.95,31.92,31.95,46147.0,30.7114,30.7306,30.7017,30.7306,46147.0
2022-11-23 13:25:00,31.94,31.96,31.94,31.95,41984.0,30.721,30.7402,30.721,30.7306,41984.0
2022-11-23 13:30:00,31.96,32.0,31.95,31.99,58614.0,30.7402,30.7787,30.7306,30.7691,58614.0
2022-11-23 13:35:00,31.98,32.02,31.98,32.0,48554.0,30.7594,30.7979,30.7594,30.7787,48554.0
2022-11-23 13:40:00,32.01,32.01,31.97,31.99,61316.0,30.7883,30.7883,30.7498,30.7691,61316.0
2022-11-23 13:45:00,31.99,32.0,31.97,31.97,66814.0,30.7691,30.7787,30.7498,30.7498,66814.0
2022-11-23 13:50:00,31.98,31.98,31.95,31.95,69799.0,30.7594,30.7594,30.7306,30.7306,69799.0
2022-11-23 13:55:00,31.96,31.96,31.93,31.96,43152.0,30.7402,30.7402,30.7114,30.7402,43152.0
2022-11-23 14:00:00,31.96,32.13,31.9,32.13,230067.0,30.7402,30.9037,30.6825,30.9037,230067.0
2022-11-23 14:05:00,32.12,32.12,32.07,32.08,89013.0,30.8941,30.8941,30.846,30.8556,89013.0
2022-11-23 14:10:00,32.09,32.1,32.02,32.04,74939.0,30.8652,30.8749,30.7979,30.8172,74939.0
2022-11-23 14:15:00,32.05,32.07,32.03,32.05,53088.0,30.8268,30.846,30.8075,30.8268,53088.0
2022-11-23 14:20:00,32.05,32.11,32.03,32.11,63657.0,30.8268,30.8845,30.8075,30.8845,63657.0
2022-11-23 14:25:00,32.11,32.14,32.1,32.11,81638.0,30.8845,30.9133,30.8749,30.8845,81638.0
2022-11-23 14:30:00,32.11,32.11,32.04,32.05,75529.0,30.8845,30.8845,30.8172,30.8268,75529.0
2022-11-23 14:35:00,32.04,32.04,31.99,32.01,66105.0,30.8172,30.8172,30.7691,30.7883,66105.0
2022-11-23 14:40:00,32.0,32.05,32.0,32.04,40440.0,30.7787,30.8268,30.7787,30.8172,40440.0
2022-11-23 14:45:00,32.04,32.08,32.01,32.06,45507.0,30.8172,30.8556,30.7883,30.8364,45507.0
2022-11-23 14:50:00,32.06,32.09,32.04,32.05,133137.0,30.8364,30.8652,30.8172,30.8268,133137.0
2022-11-23 14:55:00,32.05,32.09,32.04,32.08,108837.0,30.8268,30.8652,30.8172,30.8556,108837.0
2022-11-23 15:00:00,32.08,32.09,32.04,32.08,140579.0,30.8556,30.8652,30.8172,30.8556,140579.0
2022-11-23 15:05:00,32.08,32.08,32.06,32.06,86470.0,30.8556,30.8556,30.8364,30.8364,86470.0
2022-11-23 15:10:00,32.06,32.09,32.04,32.09,101730.0,30.8364,30.8652,30.8172,30.8652,101730.0
2022-11-23 15:15:00,32.09,32.13,32.08,32.11,93563.0,30.8652,30.9037,30.8556,30.8845,93563.0
2022-11-23 15:20:00,32.11,32.11,32.06,32.09,89211.0,30.8845,30.8845,30.8364,30.8652,89211.0
2022-11-23 15:25:00,32.09,32.1,32.07,32.08,75838.0,30.8652,30.8749,30.846,30.8556,75838.0
2022-11-23 15:30:00,32.08,32.08,32.05,32.08,93138.0,30.8556,30.8556,30.8268,30.8556,93138.0
2022-11-23 15:35:00,32.08,32.1,32.06,32.1,111773.0,30.8556,30.8749,30.8364,30.8749,111773.0
2022-11-23 15:40:00,32.1,32.11,32.08,32.11,112305.0,30.8749,30.8845,30.8556,30.8845,112305.0
2022-11-23 15:45:00,32.1,32.11,32.05,32.06,116338.0,30.8749,30.8845,30.8268,30.8364,116338.0
2022-11-23 15:50:00,32.07,32.09,32.03,32.07,228336.0,30.846,30.8652,30.8075,30.846,228336.0
2022-11-23 15:55:00,32.06,32.1,32.04,32.1,742956.0,30.8364,30.8749,30.8172,30.8749,742956.0
2022-11-25 09:30:00,32.28,32.32,32.16,32.19,330022.0,31.048,31.0865,30.9326,30.9614,330022.0
2022-11-25 09:35:00,32.19,32.19,32.1,32.18,64032.0,30.9614,30.9614,30.8749,30.9518,64032.0
2022-11-25 09:40:00,32.18,32.21,32.14,32.2,74102.0,30.9518,30.9807,30.9133,30.971,74102.0
2022-11-25 09:45:00,32.2,32.23,32.17,32.23,89889.0,30.971,30.9999,30.9422,30.9999,89889.0
2022-11-25 09:50:00,32.23,32.27,32.21,32.25,130878.0,30.9999,31.0384,30.9807,31.0191,130878.0
2022-11-25 09:55:00,32.25,32.27,32.22,32.26,80464.0,31.0191,31.0384,30.9903,31.0288,80464.0
2022-11-25 10:00:00,32.26,32.3,32.25,32.27,44694.0,31.0288,31.0672,31.0191,31.0384,44694.0
2022-11-25 10:05:00,32.27,32.34,32.26,32.32,132679.0,31.0384,31.1057,31.0288,31.0865,132679.0
2022-11-25 10:10:00,32.32,32.32,32.22,32.22,50069.0,31.0865,31.0865,30.9903,30.9903,50069.0
2022-11-25 10:15:00,32.23,32.25,32.21,32.24,39581.0,30.9999,31.0191,30.9807,31.0095,39581.0
2022-11-25 10:20:00,32.24,32.24,32.18,32.18,66108.0,31.0095,31.0095,30.9518,30.9518,66108.0
2022-11-25 10:25:00,32.19,32.23,32.18,32.2,72157.0,30.9614,30.9999,30.9518,30.971,72157.0
2022-11-25 10:30:00,32.2,32.2,32.14,32.15,109139.0,30.971,30.971,30.9133,30.923,109139.0
2022-11-25 10:35:00,32.15,32.22,32.14,32.2,127696.0,30.923,30.9903,30.9133,30.971,127696.0
2022-11-25 10:40:00,32.2,32.22,32.18,32.19,42473.0,30.971,30.9903,30.9518,30.9614,42473.0
2022-11-25 10:45:00,32.19,32.24,32.18,32.22,79781.0,30.9614,31.0095,30.9518,30.9903,79781.0
2022-11-25 10:50:00,32.22,32.22,32.18,32.19,61421.0,30.9903,30.9903,30.9518,30.9614,61421.0
2022-11-25 10:55:00,32.19,32.2,32.15,32.19,97466.0,30.9614,30.971,30.923,30.9614,97466.0
2022-11-25 11:00:00,32.19,32.19,32.16,32.18,67329.0,30.9614,30.9614,30.9326,30.9518,67329.0
2022-11-25 11:05:00,32.18,32.22,32.17,32.22,105440.0,30.9518,30.9903,30.9422,30.9903,105440.0
2022-11-25 11:10:00,32.22,32.23,32.19,32.2,68802.0,30.9903,30.9999,30.9614,30.971,68802.0
2022-11-25 11:15:00,32.2,32.25,32.2,32.25,75890.0,30.971,31.0191,30.971,31.0191,75890.0
2022-11-25 11:20:00,32.25,32.27,32.22,32.25,71547.0,31.0191,31.0384,30.9903,31.0191,71547.0
2022-11-25 11:25:00,32.25,32.26,32.22,32.23,55262.0,31.0191,31.0288,30.9903,30.9999,55262.0
2022-11-25 11:30:00,32.23,32.26,32.23,32.25,59108.0,30.9999,31.0288,30.9999,31.0191,59108.0
2022-11-25 11:35:00,32.25,32.28,32.23,32.26,68632.0,31.0191,31.048,30.9999,31.0288,68632.0
2022-11-25 11:40:00,32.26,32.28,32.24,32.27,72358.0,31.0288,31.048,31.0095,31.0384,72358.0
2022-11-25 11:45:00,32.27,32.29,32.26,32.27,37273.0,31.0384,31.0576,31.0288,31.0384,37273.0
2022-11-25 11:50:00,32.27,32.29,32.27,32.27,40406.0,31.0384,31.0576,31.0384,31.0384,40406.0
2022-11-25 11:55:00,32.28,32.28,32.24,32.25,53213.0,31.048,31.048,31.0095,31.0191,53213.0
2022-11-25 12:00:00,32.25,32.26,32.23,32.23,36432.0,31.0191,31.0288,30.9999,30.9999,36432.0
2022-11-25 12:05:00,32.23,32.26,32.22,32.23,49682.0,30.9999,31.0288,30.9903,30.9999,49682.0
2022-11-25 12:10:00,32.23,32.24,32.21,32.21,42853.0,30.9999,31.0095,30.9807,30.9807,42853.0
2022-11-25 12:15:00,32.22,32.24,32.21,32.23,43556.0,30.9903,31.0095,30.9807,30.9999,43556.0
2022-11-25 12:20:00,32.23,32.24,32.21,32.22,31506.0,30.9999,31.0095,30.9807,30.9903,31506.0
2022-11-25 12:25:00,32.22,32.24,32.22,32.22,64505.0,30.9903,31.0095,30.9903,30.9903,64505.0
2022-11-25 12:30:00,32.23,32.23,32.17,32.18,47742.0,30.9999,30.9999,30.9422,30.9518,47742.0
2022-11-25 12:35:00,32.18,32.18,32.16,32.16,40466.0,30.9518,30.9518,30.9326,30.9326,40466.0
2022-11-25 12:40:00,32.17,32.18,32.11,32.12,76381.0,30.9422,30.9518,30.8845,30.8941,76381.0
2022-11-25 12:45:00,32.12,32.13,32.04,32.04,82461.0,30.8941,30.9037,30.8172,30.8172,82461.0
2022-11-25 12:50:00,32.05,32.08,32.02,32.04,162527.0,30.8268,30.8556,30.7979,30.8172,162527.0
2022-11-25 12:55:00,32.03,32.05,31.98,32.05,464761.0,30.8075,30.8268,30.7594,30.8268,464761.0
2022-11-28 09:30:00,31.91,31.91,31.77,31.88,223575.0,30.6921,30.6921,30.5575,30.6633,223575.0
2022-11-28 09:35:00,31.88,31.98,31.88,31.96,133235.0,30.6633,30.7594,30.6633,30.7402,133235.0
2022-11-28 09:40:00,31.96,31.97,31.84,31.85,158856.0,30.7402,30.7498,30.6248,30.6344,158856.0
2022-11-28 09:45:00,31.84,31.93,31.84,31.92,586825.0,30.6248,30.7114,30.6248,30.7017,586825.0
2022-11-28 09:50:00,31.93,31.98,31.86,31.88,131656.0,30.7114,30.7594,30.644,30.6633,131656.0
2022-11-28 09:55:00,31.89,31.95,31.88,31.94,162268.0,30.6729,30.7306,30.6633,30.721,162268.0
2022-11-28 10:00:00,31.94,32.01,31.94,32.01,109828.0,30.721,30.7883,30.721,30.7883,109828.0
2022-11-28 10:05:00,32.0,32.01,31.95,31.96,108491.0,30.7787,30.7883,30.7306,30.7402,108491.0
2022-11-28 10:10:00,31.96,31.97,31.9,31.94,101739.0,30.7402,30.7498,30.6825,30.721,101739.0
2022-11-28 10:15:00,31.94,31.99,31.93,31.99,84824.0,30.721,30.7691,30.7114,30.7691,84824.0
2022-11-28 10:20:00,31.99,32.0,31.9,31.92,93605.0,30.7691,30.7787,30.6825,30.7017,93605.0
2022-11-28 10:25:00,31.91,31.97,31.88,31.96,330523.0,30.6921,30.7498,30.6633,30.7402,330523.0
2022-11-28 10:30:00,31.96,32.01,31.93,31.98,97558.0,30.7402,30.7883,30.7114,30.7594,97558.0
2022-11-28 10:35:00,31.98,32.02,31.97,32.01,66426.0,30.7594,30.7979,30.7498,30.7883,66426.0
2022-11-28 10:40:00,32.0,32.01,31.97,31.99,46042.0,30.7787,30.7883,30.7498,30.7691,46042.0
2022-11-28 10:45:00,32.0,32.0,31.96,31.96,79389.0,30.7787,30.7787,30.7402,30.7402,79389.0
2022-11-28 10:50:00,31.96,31.98,31.93,31.95,51727.0,30.7402,30.7594,30.7114,30.7306,51727.0
2022-11-28 10:55:00,31.95,31.95,31.93,31.94,56436.0,30.7306,30.7306,30.7114,30.721,56436.0
2022-11-28 11:00:00,31.94,31.96,31.93,31.94,70546.0,30.721,30.7402,30.7114,30.721,70546.0
2022-11-28 11:05:00,31.94,31.95,31.89,31.91,71753.0,30.721,30.7306,30.6729,30.6921,71753.0
2022-11-28 11:10:00,31.91,31.95,31.89,31.94,63067.0,30.6921,30.7306,30.6729,30.721,63067.0
2022-11-28 11:15:00,31.93,31.96,31.92,31.93,63960.0,30.7114,30.7402,30.7017,30.7114,63960.0
2022-11-28 11:20:00,31.94,31.94,31.87,31.88,60434.0,30.721,30.721,30.6536,30.6633,60434.0
2022-11-28 11:25:00,31.88,31.92,31.87,31.9,73905.0,30.6633,30.7017,30.6536,30.6825,73905.0
2022-11-28 11:30:00,31.9,31.96,31.89,31.95,68458.0,30.6825,30.7402,30.6729,30.7306,68458.0
2022-11-28 11:35:00,31.95,31.97,31.93,31.96,68806.0,30.7306,30.7498,30.7114,30.7402,68806.0
2022-11-28 11:40:00,31.96,31.96,31.93,31.94,77288.0,30.7402,30.7402,30.7114,30.721,77288.0
2022-11-28 11:45:00,31.94,31.98,31.93,31.98,43294.0,30.721,30.7594,30.7114,30.7594,43294.0
2022-11-28 11:50:00,31.98,32.02,31.97,32.01,52391.0,30.7594,30.7979,30.7498,30.7883,52391.0
2022-11-28 11:55:00,32.01,32.02,31.99,32.0,54422.0,30.7883,30.7979,30.7691,30.7787,54422.0
2022-11-28 12:00:00,32.0,32.04,31.92,31.95,200706.0,30.7787,30.8172,30.7017,30.7306,200706.0
2022-11-28 12:05:00,31.95,32.03,31.94,31.94,135427.0,30.7306,30.8075,30.721,30.721,135427.0
2022-11-28 12:10:00,31.94,31.98,31.94,31.95,50954.0,30.721,30.7594,30.721,30.7306,50954.0
2022-11-28 12:15:00,31.95,32.01,31.94,32.01,120597.0,30.7306,30.7883,30.721,30.7883,120597.0
2022-11-28 12:20:00,32.01,32.02,31.99,32.0,68940.0,30.7883,30.7979,30.7691,30.7787,68940.0
2022-11-28 12:25:00,32.0,32.01,31.95,31.96,111687.0,30.7787,30.7883,30.7306,30.7402,111687.0
2022-11-28 12:30:00,31.96,31.99,31.95,31.99,128909.0,30.7402,30.7691,30.7306,30.7691,128909.0
2022-11-28 12:35:00,31.98,31.99,31.9,31.91,98355.0,30.7594,30.7691,30.6825,30.6921,98355.0
2022-11-28 12:40:00,31.92,31.92,31.87,31.87,124230.0,30.7017,30.7017,30.6536,30.6536,124230.0
2022-11-28 12:45:00,31.87,31.89,31.84,31.86,63778.0,30.6536,30.6729,30.6248,30.644,63778.0
2022-11-28 12:50:00,31.86,31.9,31.85,31.87,166587.0,30.644,30.6825,30.6344,30.6536,166587.0
2022-11-28 12:55:00,31.87,31.92,31.87,31.91,51477.0,30.6536,30.7017,30.6536,30.6921,51477.0
2022-11-28 13:00:00,31.9,31.92,31.86,31.88,214611.0,30.6825,30.7017,30.644,30.6633,214611.0
2022-11-28 13:05:00,31.89,31.89,31.85,31.85,133267.0,30.6729,30.6729,30.6344,30.6344,133267.0
2022-11-28 13:10:00,31.85,31.85,31.79,31.85,119022.0,30.6344,30.6344,30.5767,30.6344,119022.0
2022-11-28 13:15:00,31.84,31.89,31.84,31.89,74824.0,30.6248,30.6729,30.6248,30.6729,74824.0
2022-11-28 13:20:00,31.89,31.9,31.87,31.88,95395.0,30.6729,30.6825,30.6536,30.6633,95395.0
2022-11-28 13:25:00,31.87,31.9,31.86,31.87,84787.0,30.6536,30.6825,30.644,30.6536,84787.0
2022-11-28 13:30:00,31.87,31.88,31.85,31.87,62759.0,30.6536,30.6633,30.6344,30.6536,62759.0
2022-11-28 13:35:00,31.87,31.89,31.85,31.87,77323.0,30.6536,30.6729,30.6344,30.6536,77323.0
2022-11-28 13:40:00,31.87,31.89,31.85,31.86,116638.0,30.6536,30.6729,30.6344,30.644,116638.0
2022-11-28 13:45:00,31.86,31.88,31.82,31.83,73706.0,30.644,30.6633,30.6056,30.6152,73706.0
2022-11-28 13:50:00,31.83,31.87,31.82,31.84,276397.0,30.6152,30.6536,30.6056,30.6248,276397.0
2022-11-28 13:55:00,31.84,31.84,31.79,31.83,93311.0,30.6248,30.6248,30.5767,30.6152,93311.0
2022-11-28 14:00:00,31.83,31.84,31.79,31.81,73611.0,30.6152,30.6248,30.5767,30.5959,73611.0
2022-11-28 14:05:00,31.81,31.81,31.78,31.79,52500.0,30.5959,30.5959,30.5671,30.5767,52500.0
2022-11-28 14:10:00,31.79,31.82,31.77,31.8,125747.0,30.5767,30.6056,30.5575,30.5863,125747.0
2022-11-28 14:15:00,31.79,31.81,31.76,31.77,58930.0,30.5767,30.5959,30.5478,30.5575,58930.0
2022-11-28 14:20:00,31.77,31.77,31.73,31.75,53937.0,30.5575,30.5575,30.519,30.5382,53937.0
2022-11-28 14:25:00,31.74,31.75,31.72,31.73,75965.0,30.5286,30.5382,30.5094,30.519,75965.0
2022-11-28 14:30:00,31.74,31.75,31.7,31.7,79112.0,30.5286,30.5382,30.4901,30.4901,79112.0
2022-11-28 14:35:00,31.71,31.73,31.7,31.73,57012.0,30.4997,30.519,30.4901,30.519,57012.0
2022-11-28 14:40:00,31.73,31.73,31.7,31.73,77725.0,30.519,30.519,30.4901,30.519,77725.0
2022-11-28 14:45:00,31.73,31.73,31.7,31.71,58397.0,30.519,30.519,30.4901,30.4997,58397.0
2022-11-28 14:50:00,31.71,31.71,31.69,31.7,101400.0,30.4997,30.4997,30.4805,30.4901,101400.0
2022-11-28 14:55:00,31.7,31.7,31.65,31.65,109352.0,30.4901,30.4901,30.442,30.442,109352.0
2022-11-28 15:00:00,31.66,31.67,31.62,31.66,194917.0,30.4517,30.4613,30.4132,30.4517,194917.0
2022-11-28 15:05:00,31.66,31.68,31.65,31.67,97924.0,30.4517,30.4709,30.442,30.4613,97924.0
2022-11-28 15:10:00,31.67,31.68,31.63,31.65,98397.0,30.4613,30.4709,30.4228,30.442,98397.0
2022-11-28 15:15:00,31.65,31.65,31.59,31.62,123928.0,30.442,30.442,30.3843,30.4132,123928.0
2022-11-28 15:20:00,31.62,31.63,31.61,31.62,88782.0,30.4132,30.4228,30.4036,30.4132,88782.0
2022-11-28 15:25:00,31.62,31.64,31.57,31.62,151161.0,30.4132,30.4324,30.3651,30.4132,151161.0
2022-11-28 15:30:00,31.62,31.64,31.6,31.63,128402.0,30.4132,30.4324,30.3939,30.4228,128402.0
2022-11-28 15:35:00,31.63,31.67,31.62,31.66,142108.0,30.4228,30.4613,30.4132,30.4517,142108.0
2022-11-28 15:40:00,31.66,31.71,31.65,31.7,247903.0,30.4517,30.4997,30.442,30.4901,247903.0
2022-11-28 15:45:00,31.7,31.73,31.69,31.7,380087.0,30.4901,30.519,30.4805,30.4901,380087.0
2022-11-28 15:50:00,31.69,31.75,31.69,31.71,496817.0,30.4805,30.5382,30.4805,30.4997,496817.0
2022-11-28 15:55:00,31.71,31.74,31.68,31.71,1566183.0,30.4997,30.5286,30.4709,30.4997,1566183.0
2022-11-29 09:30:00,31.88,31.99,31.51,31.61,522741.0,30.7586,30.8647,30.4016,30.4981,522741.0
2022-11-29 09:35:00,31.62,31.81,31.58,31.81,223369.0,30.5077,30.691,30.4691,30.691,223369.0
2022-11-29 09:40:00,31.81,31.87,31.72,31.76,168009.0,30.691,30.7489,30.6042,30.6428,168009.0
2022-11-29 09:45:00,31.77,31.81,31.74,31.74,141900.0,30.6524,30.691,30.6235,30.6235,141900.0
2022-11-29 09:50:00,31.73,31.79,31.7,31.76,54461.0,30.6139,30.6717,30.5849,30.6428,54461.0
2022-11-29 09:55:00,31.76,31.77,31.72,31.77,26844.0,30.6428,30.6524,30.6042,30.6524,26844.0
2022-11-29 10:00:00,31.77,31.85,31.77,31.83,69203.0,30.6524,30.7296,30.6524,30.7103,69203.0
2022-11-29 10:05:00,31.82,31.88,31.79,31.88,73642.0,30.7007,30.7586,30.6717,30.7586,73642.0
2022-11-29 10:10:00,31.88,31.94,31.86,31.94,130080.0,30.7586,30.8165,30.7393,30.8165,130080.0
2022-11-29 10:15:00,31.94,32.03,31.93,32.01,211486.0,30.8165,30.9033,30.8068,30.884,211486.0
2022-11-29 10:20:00,32.01,32.02,31.99,32.0,113831.0,30.884,30.8937,30.8647,30.8744,113831.0
2022-11-29 10:25:00,32.0,32.13,31.98,32.13,114533.0,30.8744,30.9998,30.8551,30.9998,114533.0
2022-11-29 10:30:00,32.13,32.14,32.09,32.09,230406.0,30.9998,31.0094,30.9612,30.9612,230406.0
2022-11-29 10:35:00,32.09,32.1,32.04,32.04,226513.0,30.9612,30.9708,30.9129,30.9129,226513.0
2022-11-29 10:40:00,32.05,32.05,31.94,31.94,139106.0,30.9226,30.9226,30.8165,30.8165,139106.0
2022-11-29 10:45:00,31.94,32.02,31.92,31.99,156468.0,30.8165,30.8937,30.7972,30.8647,156468.0
2022-11-29 10:50:00,32.0,32.0,31.94,31.95,58574.0,30.8744,30.8744,30.8165,30.8261,58574.0
2022-11-29 10:55:00,31.94,32.04,31.93,32.0,175651.0,30.8165,30.9129,30.8068,30.8744,175651.0
2022-11-29 11:00:00,32.01,32.03,31.91,31.93,164183.0,30.884,30.9033,30.7875,30.8068,164183.0
2022-11-29 11:05:00,31.92,31.93,31.78,31.79,185613.0,30.7972,30.8068,30.6621,30.6717,185613.0
2022-11-29 11:10:00,31.78,31.81,31.74,31.77,97166.0,30.6621,30.691,30.6235,30.6524,97166.0
2022-11-29 11:15:00,31.77,31.79,31.72,31.72,79759.0,30.6524,30.6717,30.6042,30.6042,79759.0
2022-11-29 11:20:00,31.72,31.81,31.71,31.81,115932.0,30.6042,30.691,30.5946,30.691,115932.0
2022-11-29 11:25:00,31.81,31.83,31.74,31.76,168713.0,30.691,30.7103,30.6235,30.6428,168713.0
2022-11-29 11:30:00,31.76,31.8,31.73,31.79,85605.0,30.6428,30.6814,30.6139,30.6717,85605.0
2022-11-29 11:35:00,31.8,31.83,31.77,31.82,73933.0,30.6814,30.7103,30.6524,30.7007,73933.0
2022-11-29 11:40:00,31.82,31.83,31.79,31.8,72473.0,30.7007,30.7103,30.6717,30.6814,72473.0
2022-11-29 11:45:00,31.79,31.84,31.77,31.82,90184.0,30.6717,30.72,30.6524,30.7007,90184.0
2022-11-29 11:50:00,31.82,31.83,31.79,31.81,100831.0,30.7007,30.7103,30.6717,30.691,100831.0
2022-11-29 11:55:00,31.8,31.82,31.8,31.8,58336.0,30.6814,30.7007,30.6814,30.6814,58336.0
2022-11-29 12:00:00,31.81,31.81,31.74,31.77,89147.0,30.691,30.691,30.6235,30.6524,89147.0
2022-11-29 12:05:00,31.76,31.79,31.74,31.75,187069.0,30.6428,30.6717,30.6235,30.6331,187069.0
2022-11-29 12:10:00,31.75,31.8,31.74,31.79,83713.0,30.6331,30.6814,30.6235,30.6717,83713.0
2022-11-29 12:15:00,31.79,31.83,31.77,31.83,70435.0,30.6717,30.7103,30.6524,30.7103,70435.0
2022-11-29 12:20:00,31.83,31.83,31.77,31.77,80655.0,30.7103,30.7103,30.6524,30.6524,80655.0
2022-11-29 12:25:00,31.78,31.82,31.77,31.8,78106.0,30.6621,30.7007,30.6524,30.6814,78106.0
2022-11-29 12:30:00,31.8,31.82,31.79,31.82,59473.0,30.6814,30.7007,30.6717,30.7007,59473.0
2022-11-29 12:35:00,31.82,31.87,31.8,31.86,88499.0,30.7007,30.7489,30.6814,30.7393,88499.0
2022-11-29 12:40:00,31.86,31.89,31.85,31.88,81772.0,30.7393,30.7682,30.7296,30.7586,81772.0
2022-11-29 12:45:00,31.89,31.9,31.86,31.89,41253.0,30.7682,30.7779,30.7393,30.7682,41253.0
2022-11-29 12:50:00,31.89,31.93,31.88,31.91,44525.0,30.7682,30.8068,30.7586,30.7875,44525.0
2022-11-29 12:55:00,31.92,31.94,31.91,31.92,46655.0,30.7972,30.8165,30.7875,30.7972,46655.0
2022-11-29 13:00:00,31.92,31.92,31.88,31.89,58895.0,30.7972,30.7972,30.7586,30.7682,58895.0
2022-11-29 13:05:00,31.9,31.92,31.88,31.89,40825.0,30.7779,30.7972,30.7586,30.7682,40825.0
2022-11-29 13:10:00,31.89,31.95,31.88,31.95,65294.0,30.7682,30.8261,30.7586,30.8261,65294.0
2022-11-29 13:15:00,31.95,31.96,31.89,31.9,64280.0,30.8261,30.8358,30.7682,30.7779,64280.0
2022-11-29 13:20:00,31.9,31.91,31.87,31.91,56577.0,30.7779,30.7875,30.7489,30.7875,56577.0
2022-11-29 13:25:00,31.9,31.91,31.87,31.88,77117.0,30.7779,30.7875,30.7489,30.7586,77117.0
2022-11-29 13:30:00,31.87,31.92,31.87,31.92,57943.0,30.7489,30.7972,30.7489,30.7972,57943.0
2022-11-29 13:35:00,31.92,31.97,31.9,31.96,76956.0,30.7972,30.8454,30.7779,30.8358,76956.0
2022-11-29 13:40:00,31.97,31.99,31.94,31.99,61736.0,30.8454,30.8647,30.8165,30.8647,61736.0
2022-11-29 13:45:00,31.99,32.0,31.97,31.97,58429.0,30.8647,30.8744,30.8454,30.8454,58429.0
2022-11-29 13:50:00,31.97,32.01,31.95,32.01,53270.0,30.8454,30.884,30.8261,30.884,53270.0
2022-11-29 13:55:00,32.01,32.03,31.99,32.02,63946.0,30.884,30.9033,30.8647,30.8937,63946.0
2022-11-29 14:00:00,32.02,32.07,32.02,32.05,115528.0,30.8937,30.9419,30.8937,30.9226,115528.0
2022-11-29 14:05:00,32.06,32.08,32.04,32.07,31621.0,30.9322,30.9515,30.9129,30.9419,31621.0
2022-11-29 14:10:00,32.07,32.09,32.05,32.09,56284.0,30.9419,30.9612,30.9226,30.9612,56284.0
2022-11-29 14:15:00,32.09,32.1,32.07,32.09,48054.0,30.9612,30.9708,30.9419,30.9612,48054.0
2022-11-29 14:20:00,32.09,32.09,32.06,32.06,64286.0,30.9612,30.9612,30.9322,30.9322,64286.0
2022-11-29 14:25:00,32.06,32.07,32.02,32.05,61366.0,30.9322,30.9419,30.8937,30.9226,61366.0
2022-11-29 14:30:00,32.05,32.08,32.02,32.08,86507.0,30.9226,30.9515,30.8937,30.9515,86507.0
2022-11-29 14:35:00,32.08,32.11,32.06,32.09,69940.0,30.9515,30.9805,30.9322,30.9612,69940.0
2022-11-29 14:40:00,32.09,32.11,32.06,32.08,79075.0,30.9612,30.9805,30.9322,30.9515,79075.0
2022-11-29 14:45:00,32.08,32.08,32.06,32.07,69282.0,30.9515,30.9515,30.9322,30.9419,69282.0
2022-11-29 14:50:00,32.07,32.1,32.04,32.05,84456.0,30.9419,30.9708,30.9129,30.9226,84456.0
2022-11-29 14:55:00,32.05,32.1,32.04,32.09,84991.0,30.9226,30.9708,30.9129,30.9612,84991.0
2022-11-29 15:00:00,32.09,32.11,32.05,32.05,113027.0,30.9612,30.9805,30.9226,30.9226,113027.0
2022-11-29 15:05:00,32.05,32.15,32.05,32.13,102760.0,30.9226,31.0191,30.9226,30.9998,102760.0
2022-11-29 15:10:00,32.13,32.15,32.12,32.13,88370.0,30.9998,31.0191,30.9901,30.9998,88370.0
2022-11-29 15:15:00,32.13,32.15,32.12,32.13,86049.0,30.9998,31.0191,30.9901,30.9998,86049.0
2022-11-29 15:20:00,32.13,32.18,32.1,32.11,115894.0,30.9998,31.048,30.9708,30.9805,115894.0
2022-11-29 15:25:00,32.12,32.14,32.08,32.12,116745.0,30.9901,31.0094,30.9515,30.9901,116745.0
2022-11-29 15:30:00,32.12,32.17,32.11,32.17,112077.0,30.9901,31.0384,30.9805,31.0384,112077.0
2022-11-29 15:35:00,32.17,32.18,32.11,32.13,105352.0,31.0384,31.048,30.9805,30.9998,105352.0
2022-11-29 15:40:00,32.13,32.18,32.13,32.13,98751.0,30.9998,31.048,30.9998,30.9998,98751.0
2022-11-29 15:45:00,32.13,32.17,32.12,32.17,208304.0,30.9998,31.0384,30.9901,31.0384,208304.0
2022-11-29 15:50:00,32.17,32.19,32.13,32.18,410096.0,31.0384,31.0577,30.9998,31.048,410096.0
2022-11-29 15:55:00,32.18,32.21,32.17,32.17,673333.0,31.048,31.077,31.0384,31.0384,673333.0
2022-11-30 09:30:00,32.28,32.41,32.1,32.12,314980.0,31.1445,31.2699,30.9708,30.9901,314980.0
2022-11-30 09:35:00,32.11,32.22,32.02,32.08,123128.0,30.9805,31.0866,30.8937,30.9515,123128.0
2022-11-30 09:40:00,32.08,32.2,32.07,32.12,182036.0,30.9515,31.0673,30.9419,30.9901,182036.0
2022-11-30 09:45:00,32.11,32.11,31.98,31.98,130958.0,30.9805,30.9805,30.8551,30.8551,130958.0
2022-11-30 09:50:00,31.99,32.02,31.9,31.9,106309.0,30.8647,30.8937,30.7779,30.7779,106309.0
2022-11-30 09:55:00,31.9,32.01,31.9,32.01,192870.0,30.7779,30.884,30.7779,30.884,192870.0
2022-11-30 10:00:00,32.0,32.09,32.0,32.07,147167.0,30.8744,30.9612,30.8744,30.9419,147167.0
2022-11-30 10:05:00,32.07,32.09,32.01,32.09,97288.0,30.9419,30.9612,30.884,30.9612,97288.0
2022-11-30 10:10:00,32.08,32.09,31.99,32.0,60583.0,30.9515,30.9612,30.8647,30.8744,60583.0
2022-11-30 10:15:00,32.0,32.0,31.86,31.87,81888.0,30.8744,30.8744,30.7393,30.7489,81888.0
2022-11-30 10:20:00,31.86,31.87,31.8,31.8,127446.0,30.7393,30.7489,30.6814,30.6814,127446.0
2022-11-30 10:25:00,31.8,31.81,31.73,31.76,616411.0,30.6814,30.691,30.6139,30.6428,616411.0
2022-11-30 10:30:00,31.76,31.82,31.73,31.81,335982.0,30.6428,30.7007,30.6139,30.691,335982.0
2022-11-30 10:35:00,31.8,31.89,31.77,31.88,348039.0,30.6814,30.7682,30.6524,30.7586,348039.0
2022-11-30 10:40:00,31.88,31.92,31.86,31.87,279835.0,30.7586,30.7972,30.7393,30.7489,279835.0
2022-11-30 10:45:00,31.87,31.88,31.83,31.84,191684.0,30.7489,30.7586,30.7103,30.72,191684.0
2022-11-30 10:50:00,31.83,31.85,31.78,31.79,620703.0,30.7103,30.7296,30.6621,30.6717,620703.0
2022-11-30 10:55:00,31.79,31.82,31.78,31.8,152328.0,30.6717,30.7007,30.6621,30.6814,152328.0
2022-11-30 11:00:00,31.8,31.82,31.75,31.78,111073.0,30.6814,30.7007,30.6331,30.6621,111073.0
2022-11-30 11:05:00,31.77,31.8,31.76,31.79,45167.0,30.6524,30.6814,30.6428,30.6717,45167.0
2022-11-30 11:10:00,31.78,31.85,31.77,31.85,73583.0,30.6621,30.7296,30.6524,30.7296,73583.0
2022-11-30 11:15:00,31.85,31.9,31.84,31.89,89647.0,30.7296,30.7779,30.72,30.7682,89647.0
2022-11-30 11:20:00,31.89,31.95,31.89,31.93,136054.0,30.7682,30.8261,30.7682,30.8068,136054.0
2022-11-30 11:25:00,31.93,31.95,31.89,31.9,75003.0,30.8068,30.8261,30.7682,30.7779,75003.0
2022-11-30 11:30:00,31.9,31.94,31.88,31.89,102916.0,30.7779,30.8165,30.7586,30.7682,102916.0
2022-11-30 11:35:00,31.88,31.9,31.8,31.8,68822.0,30.7586,30.7779,30.6814,30.6814,68822.0
2022-11-30 11:40:00,31.8,31.84,31.78,31.83,237971.0,30.6814,30.72,30.6621,30.7103,237971.0
2022-11-30 11:45:00,31.83,31.88,31.82,31.88,74682.0,30.7103,30.7586,30.7007,30.7586,74682.0
2022-11-30 11:50:00,31.87,31.87,31.8,31.82,136107.0,30.7489,30.7489,30.6814,30.7007,136107.0
2022-11-30 11:55:00,31.82,31.83,31.78,31.81,64760.0,30.7007,30.7103,30.6621,30.691,64760.0
2022-11-30 12:00:00,31.81,31.84,31.81,31.84,68121.0,30.691,30.72,30.691,30.72,68121.0
2022-11-30 12:05:00,31.84,31.85,31.81,31.83,180437.0,30.72,30.7296,30.691,30.7103,180437.0
2022-11-30 12:10:00,31.83,31.85,31.82,31.85,41397.0,30.7103,30.7296,30.7007,30.7296,41397.0
2022-11-30 12:15:00,31.84,31.84,31.75,31.78,91578.0,30.72,30.72,30.6331,30.6621,91578.0
2022-11-30 12:20:00,31.78,31.79,31.71,31.78,92570.0,30.6621,30.6717,30.5946,30.6621,92570.0
2022-11-30 12:25:00,31.78,31.8,31.76,31.79,56287.0,30.6621,30.6814,30.6428,30.6717,56287.0
2022-11-30 12:30:00,31.79,31.79,31.74,31.78,69723.0,30.6717,30.6717,30.6235,30.6621,69723.0
2022-11-30 12:35:00,31.77,31.78,31.71,31.71,31315.0,30.6524,30.6621,30.5946,30.5946,31315.0
2022-11-30 12:40:00,31.72,31.75,31.71,31.75,57598.0,30.6042,30.6331,30.5946,30.6331,57598.0
2022-11-30 12:45:00,31.75,31.76,31.71,31.72,139024.0,30.6331,30.6428,30.5946,30.6042,139024.0
2022-11-30 12:50:00,31.71,31.75,31.7,31.75,77853.0,30.5946,30.6331,30.5849,30.6331,77853.0
2022-11-30 12:55:00,31.74,31.76,31.73,31.74,121052.0,30.6235,30.6428,30.6139,30.6235,121052.0
2022-11-30 13:00:00,31.74,31.77,31.73,31.77,75815.0,30.6235,30.6524,30.6139,30.6524,75815.0
2022-11-30 13:05:00,31.77,31.81,31.75,31.78,114251.0,30.6524,30.691,30.6331,30.6621,114251.0
2022-11-30 13:10:00,31.77,31.8,31.77,31.8,49498.0,30.6524,30.6814,30.6524,30.6814,49498.0
2022-11-30 13:15:00,31.8,31.81,31.77,31.78,66326.0,30.6814,30.691,30.6524,30.6621,66326.0
2022-11-30 13:20:00,31.78,31.79,31.76,31.77,86074.0,30.6621,30.6717,30.6428,30.6524,86074.0
2022-11-30 13:25:00,31.78,31.81,31.77,31.79,102071.0,30.6621,30.691,30.6524,30.6717,102071.0
2022-11-30 13:30:00,31.8,32.02,31.75,31.9,334806.0,30.6814,30.8937,30.6331,30.7779,334806.0
2022-11-30 13:35:00,31.91,32.05,31.89,32.02,226673.0,30.7875,30.9226,30.7682,30.8937,226673.0
2022-11-30 13:40:00,32.02,32.07,31.97,32.01,338728.0,30.8937,30.9419,30.8454,30.884,338728.0
2022-11-30 13:45:00,32.01,32.02,31.86,32.0,201593.0,30.884,30.8937,30.7393,30.8744,201593.0
2022-11-30 13:50:00,32.0,32.07,31.97,32.07,183582.0,30.8744,30.9419,30.8454,30.9419,183582.0
2022-11-30 13:55:00,32.08,32.22,32.07,32.2,218435.0,30.9515,31.0866,30.9419,31.0673,218435.0
2022-11-30 14:00:00,32.2,32.25,32.19,32.22,357198.0,31.0673,31.1156,31.0577,31.0866,357198.0
2022-11-30 14:05:00,32.22,32.31,32.21,32.25,132274.0,31.0866,31.1735,31.077,31.1156,132274.0
2022-11-30 14:10:00,32.25,32.29,32.24,32.27,78744.0,31.1156,31.1542,31.1059,31.1349,78744.0
2022-11-30 14:15:00,32.28,32.47,32.28,32.46,137482.0,31.1445,31.3278,31.1445,31.3182,137482.0
2022-11-30 14:20:00,32.47,32.49,32.41,32.48,135082.0,31.3278,31.3471,31.2699,31.3375,135082.0
2022-11-30 14:25:00,32.46,32.55,32.45,32.51,157280.0,31.3182,31.405,31.3085,31.3664,157280.0
2022-11-30 14:30:00,32.51,32.52,32.44,32.5,126756.0,31.3664,31.3761,31.2989,31.3568,126756.0
2022-11-30 14:35:00,32.5,32.54,32.49,32.51,80855.0,31.3568,31.3954,31.3471,31.3664,80855.0
2022-11-30 14:40:00,32.51,32.53,32.42,32.44,107587.0,31.3664,31.3857,31.2796,31.2989,107587.0
2022-11-30 14:45:00,32.44,32.52,32.44,32.51,118714.0,31.2989,31.3761,31.2989,31.3664,118714.0
2022-11-30 14:50:00,32.51,32.53,32.46,32.47,116000.0,31.3664,31.3857,31.3182,31.3278,116000.0
2022-11-30 14:55:00,32.48,32.52,32.46,32.5,172148.0,31.3375,31.3761,31.3182,31.3568,172148.0
2022-11-30 15:00:00,32.51,32.53,32.49,32.52,144439.0,31.3664,31.3857,31.3471,31.3761,144439.0
2022-11-30 15:05:00,32.52,32.57,32.5,32.56,124749.0,31.3761,31.4243,31.3568,31.4147,124749.0
2022-11-30 15:10:00,32.56,32.61,32.55,32.59,112225.0,31.4147,31.4629,31.405,31.4436,112225.0
2022-11-30 15:15:00,32.59,32.63,32.57,32.62,179929.0,31.4436,31.4822,31.4243,31.4725,179929.0
2022-11-30 15:20:00,32.62,32.64,32.6,32.62,115264.0,31.4725,31.4918,31.4533,31.4725,115264.0
2022-11-30 15:25:00,32.62,32.64,32.61,32.62,141237.0,31.4725,31.4918,31.4629,31.4725,141237.0
2022-11-30 15:30:00,32.62,32.7,32.61,32.69,176390.0,31.4725,31.5497,31.4629,31.5401,176390.0
2022-11-30 15:35:00,32.69,32.74,32.66,32.7,147272.0,31.5401,31.5883,31.5111,31.5497,147272.0
2022-11-30 15:40:00,32.69,32.71,32.66,32.7,189484.0,31.5401,31.5594,31.5111,31.5497,189484.0
2022-11-30 15:45:00,32.69,32.74,32.68,32.72,247454.0,31.5401,31.5883,31.5304,31.569,247454.0
2022-11-30 15:50:00,32.71,32.72,32.6,32.66,746956.0,31.5594,31.569,31.4533,31.5111,746956.0
2022-11-30 15:55:00,32.65,32.71,32.62,32.7,1254095.0,31.5015,31.5594,31.4725,31.5497,1254095.0
2022-12-01 09:30:00,32.91,33.0,32.76,32.81,203017.0,31.7523,31.8392,31.6076,31.6559,203017.0
2022-12-01 09:35:00,32.82,32.83,32.61,32.63,131654.0,31.6655,31.6752,31.4629,31.4822,131654.0
2022-12-01 09:40:00,32.63,32.69,32.48,32.48,163703.0,31.4822,31.5401,31.3375,31.3375,163703.0
2022-12-01 09:45:00,32.48,32.59,32.48,32.59,108193.0,31.3375,31.4436,31.3375,31.4436,108193.0
2022-12-01 09:50:00,32.58,32.67,32.58,32.67,99316.0,31.434,31.5208,31.434,31.5208,99316.0
2022-12-01 09:55:00,32.66,32.79,32.66,32.77,66418.0,31.5111,31.6366,31.5111,31.6173,66418.0
2022-12-01 10:00:00,32.77,32.87,32.65,32.7,96252.0,31.6173,31.7138,31.5015,31.5497,96252.0
2022-12-01 10:05:00,32.7,32.73,32.64,32.69,91479.0,31.5497,31.5787,31.4918,31.5401,91479.0
2022-12-01 10:10:00,32.68,32.7,32.54,32.61,90157.0,31.5304,31.5497,31.3954,31.4629,90157.0
2022-12-01 10:15:00,32.62,32.64,32.49,32.52,138622.0,31.4725,31.4918,31.3471,31.3761,138622.0
2022-12-01 10:20:00,32.52,32.52,32.44,32.47,78385.0,31.3761,31.3761,31.2989,31.3278,78385.0
2022-12-01 10:25:00,32.46,32.52,32.45,32.45,71192.0,31.3182,31.3761,31.3085,31.3085,71192.0
2022-12-01 10:30:00,32.45,32.47,32.39,32.43,69093.0,31.3085,31.3278,31.2506,31.2892,69093.0
2022-12-01 10:35:00,32.44,32.48,32.42,32.46,90640.0,31.2989,31.3375,31.2796,31.3182,90640.0
2022-12-01 10:40:00,32.46,32.53,32.43,32.5,158122.0,31.3182,31.3857,31.2892,31.3568,158122.0
2022-12-01 10:45:00,32.5,32.53,32.47,32.52,52053.0,31.3568,31.3857,31.3278,31.3761,52053.0
2022-12-01 10:50:00,32.51,32.58,32.5,32.53,74085.0,31.3664,31.434,31.3568,31.3857,74085.0
2022-12-01 10:55:00,32.54,32.55,32.48,32.52,94657.0,31.3954,31.405,31.3375,31.3761,94657.0
2022-12-01 11:00:00,32.53,32.55,32.48,32.49,69730.0,31.3857,31.405,31.3375,31.3471,69730.0
2022-12-01 11:05:00,32.5,32.51,32.45,32.48,50197.0,31.3568,31.3664,31.3085,31.3375,50197.0
2022-12-01 11:10:00,32.48,32.49,32.43,32.48,67181.0,31.3375,31.3471,31.2892,31.3375,67181.0
2022-12-01 11:15:00,32.47,32.48,32.39,32.42,69519.0,31.3278,31.3375,31.2506,31.2796,69519.0
2022-12-01 11:20:00,32.41,32.46,32.39,32.39,48618.0,31.2699,31.3182,31.2506,31.2506,48618.0
2022-12-01 11:25:00,32.39,32.45,32.38,32.41,84773.0,31.2506,31.3085,31.241,31.2699,84773.0
2022-12-01 11:30:00,32.42,32.52,32.42,32.52,611017.0,31.2796,31.3761,31.2796,31.3761,611017.0
2022-12-01 11:35:00,32.52,32.56,32.5,32.53,58759.0,31.3761,31.4147,31.3568,31.3857,58759.0
2022-12-01 11:40:00,32.53,32.55,32.5,32.54,59806.0,31.3857,31.405,31.3568,31.3954,59806.0
2022-12-01 11:45:00,32.54,32.56,32.52,32.54,56010.0,31.3954,31.4147,31.3761,31.3954,56010.0
2022-12-01 11:50:00,32.55,32.57,32.53,32.54,63417.0,31.405,31.4243,31.3857,31.3954,63417.0
2022-12-01 11:55:00,32.55,32.57,32.52,32.54,50729.0,31.405,31.4243,31.3761,31.3954,50729.0
2022-12-01 12:00:00,32.54,32.55,32.47,32.48,78779.0,31.3954,31.405,31.3278,31.3375,78779.0
2022-12-01 12:05:00,32.48,32.51,32.47,32.49,52106.0,31.3375,31.3664,31.3278,31.3471,52106.0
2022-12-01 12:10:00,32.49,32.52,32.48,32.5,37173.0,31.3471,31.3761,31.3375,31.3568,37173.0
2022-12-01 12:15:00,32.5,32.52,32.48,32.48,47138.0,31.3568,31.3761,31.3375,31.3375,47138.0
2022-12-01 12:20:00,32.49,32.57,32.48,32.56,83621.0,31.3471,31.4243,31.3375,31.4147,83621.0
2022-12-01 12:25:00,32.56,32.61,32.55,32.6,58566.0,31.4147,31.4629,31.405,31.4533,58566.0
2022-12-01 12:30:00,32.61,32.66,32.6,32.64,47059.0,31.4629,31.5111,31.4533,31.4918,47059.0
2022-12-01 12:35:00,32.63,32.64,32.59,32.61,43874.0,31.4822,31.4918,31.4436,31.4629,43874.0
2022-12-01 12:40:00,32.61,32.61,32.54,32.55,42441.0,31.4629,31.4629,31.3954,31.405,42441.0
2022-12-01 12:45:00,32.55,32.56,32.53,32.55,48404.0,31.405,31.4147,31.3857,31.405,48404.0
2022-12-01 12:50:00,32.55,32.6,32.55,32.58,55447.0,31.405,31.4533,31.405,31.434,55447.0
2022-12-01 12:55:00,32.58,32.6,32.57,32.59,23534.0,31.434,31.4533,31.4243,31.4436,23534.0
2022-12-01 13:00:00,32.6,32.61,32.58,32.6,32301.0,31.4533,31.4629,31.434,31.4533,32301.0
2022-12-01 13:05:00,32.61,32.63,32.59,32.59,40443.0,31.4629,31.4822,31.4436,31.4436,40443.0
2022-12-01 13:10:00,32.59,32.6,32.56,32.57,35019.0,31.4436,31.4533,31.4147,31.4243,35019.0
2022-12-01 13:15:00,32.57,32.58,32.5,32.51,39739.0,31.4243,31.434,31.3568,31.3664,39739.0
2022-12-01 13:20:00,32.51,32.56,32.51,32.55,27031.0,31.3664,31.4147,31.3664,31.405,27031.0
2022-12-01 13:25:00,32.54,32.55,32.5,32.52,57097.0,31.3954,31.405,31.3568,31.3761,57097.0
2022-12-01 13:30:00,32.52,32.55,32.47,32.5,72992.0,31.3761,31.405,31.3278,31.3568,72992.0
2022-12-01 13:35:00,32.5,32.52,32.48,32.48,65674.0,31.3568,31.3761,31.3375,31.3375,65674.0
2022-12-01 13:40:00,32.49,32.56,32.48,32.55,45425.0,31.3471,31.4147,31.3375,31.405,45425.0
2022-12-01 13:45:00,32.55,32.58,32.54,32.55,43967.0,31.405,31.434,31.3954,31.405,43967.0
2022-12-01 13:50:00,32.55,32.57,32.53,32.55,65443.0,31.405,31.4243,31.3857,31.405,65443.0
2022-12-01 13:55:00,32.55,32.59,32.54,32.57,82970.0,31.405,31.4436,31.3954,31.4243,82970.0
2022-12-01 14:00:00,32.57,32.59,32.5,32.51,97292.0,31.4243,31.4436,31.3568,31.3664,97292.0
2022-12-01 14:05:00,32.51,32.53,32.5,32.52,82531.0,31.3664,31.3857,31.3568,31.3761,82531.0
2022-12-01 14:10:00,32.52,32.6,32.52,32.6,89060.0,31.3761,31.4533,31.3761,31.4533,89060.0
2022-12-01 14:15:00,32.59,32.61,32.57,32.58,77044.0,31.4436,31.4629,31.4243,31.434,77044.0
2022-12-01 14:20:00,32.58,32.58,32.56,32.57,66120.0,31.434,31.434,31.4147,31.4243,66120.0
2022-12-01 14:25:00,32.58,32.62,32.57,32.6,75673.0,31.434,31.4725,31.4243,31.4533,75673.0
2022-12-01 14:30:00,32.6,32.61,32.57,32.6,73517.0,31.4533,31.4629,31.4243,31.4533,73517.0
2022-12-01 14:35:00,32.6,32.6,32.56,32.59,60043.0,31.4533,31.4533,31.4147,31.4436,60043.0
2022-12-01 14:40:00,32.59,32.62,32.58,32.58,105079.0,31.4436,31.4725,31.434,31.434,105079.0
2022-12-01 14:45:00,32.58,32.61,32.57,32.61,41236.0,31.434,31.4629,31.4243,31.4629,41236.0
2022-12-01 14:50:00,32.61,32.64,32.6,32.62,42175.0,31.4629,31.4918,31.4533,31.4725,42175.0
2022-12-01 14:55:00,32.62,32.64,32.61,32.64,61229.0,31.4725,31.4918,31.4629,31.4918,61229.0
2022-12-01 15:00:00,32.64,32.65,32.61,32.64,49866.0,31.4918,31.5015,31.4629,31.4918,49866.0
2022-12-01 15:05:00,32.63,32.66,32.62,32.64,56268.0,31.4822,31.5111,31.4725,31.4918,56268.0
2022-12-01 15:10:00,32.64,32.64,32.56,32.57,63081.0,31.4918,31.4918,31.4147,31.4243,63081.0
2022-12-01 15:15:00,32.56,32.58,32.52,32.55,99685.0,31.4147,31.434,31.3761,31.405,99685.0
2022-12-01 15:20:00,32.55,32.57,32.53,32.54,96506.0,31.405,31.4243,31.3857,31.3954,96506.0
2022-12-01 15:25:00,32.55,32.55,32.51,32.54,65965.0,31.405,31.405,31.3664,31.3954,65965.0
2022-12-01 15:30:00,32.53,32.57,32.53,32.55,141977.0,31.3857,31.4243,31.3857,31.405,141977.0
2022-12-01 15:35:00,32.55,32.59,32.54,32.59,80844.0,31.405,31.4436,31.3954,31.4436,80844.0
2022-12-01 15:40:00,32.58,32.62,32.55,32.62,117701.0,31.434,31.4725,31.405,31.4725,117701.0
2022-12-01 15:45:00,32.62,32.62,32.57,32.61,156500.0,31.4725,31.4725,31.4243,31.4629,156500.0
2022-12-01 15:50:00,32.61,32.72,32.61,32.72,735749.0,31.4629,31.569,31.4629,31.569,735749.0
2022-12-01 15:55:00,32.72,32.72,32.66,32.69,1050458.0,31.569,31.569,31.5111,31.5401,1050458.0
2022-12-02 09:30:00,32.11,32.33,32.02,32.07,541583.0,30.9805,31.1927,30.8937,30.9419,541583.0
2022-12-02 09:35:00,32.08,32.13,32.02,32.04,129914.0,30.9515,30.9998,30.8937,30.9129,129914.0
2022-12-02 09:40:00,32.03,32.04,31.86,31.89,182707.0,30.9033,30.9129,30.7393,30.7682,182707.0
2022-12-02 09:45:00,31.89,31.94,31.82,31.91,132674.0,30.7682,30.8165,30.7007,30.7875,132674.0
2022-12-02 09:50:00,31.92,31.93,31.82,31.83,66715.0,30.7972,30.8068,30.7007,30.7103,66715.0
2022-12-02 09:55:00,31.84,31.89,31.82,31.84,137575.0,30.72,30.7682,30.7007,30.72,137575.0
2022-12-02 10:00:00,31.83,31.94,31.81,31.81,178315.0,30.7103,30.8165,30.691,30.691,178315.0
2022-12-02 10:05:00,31.81,31.86,31.75,31.83,172959.0,30.691,30.7393,30.6331,30.7103,172959.0
2022-12-02 10:10:00,31.83,31.88,31.78,31.87,170112.0,30.7103,30.7586,30.6621,30.7489,170112.0
2022-12-02 10:15:00,31.87,31.88,31.75,31.76,159721.0,30.7489,30.7586,30.6331,30.6428,159721.0
2022-12-02 10:20:00,31.76,31.82,31.74,31.82,73867.0,30.6428,30.7007,30.6235,30.7007,73867.0
2022-12-02 10:25:00,31.81,31.84,31.75,31.82,97413.0,30.691,30.72,30.6331,30.7007,97413.0
2022-12-02 10:30:00,31.83,31.86,31.77,31.85,105755.0,30.7103,30.7393,30.6524,30.7296,105755.0
2022-12-02 10:35:00,31.84,31.86,31.79,31.82,101933.0,30.72,30.7393,30.6717,30.7007,101933.0
2022-12-02 10:40:00,31.81,31.87,31.81,31.85,79465.0,30.691,30.7489,30.691,30.7296,79465.0
2022-12-02 10:45:00,31.85,31.92,31.83,31.92,140243.0,30.7296,30.7972,30.7103,30.7972,140243.0
2022-12-02 10:50:00,31.92,31.97,31.88,31.96,77984.0,30.7972,30.8454,30.7586,30.8358,77984.0
2022-12-02 10:55:00,31.95,32.03,31.93,32.02,209764.0,30.8261,30.9033,30.8068,30.8937,209764.0
2022-12-02 11:00:00,32.01,32.04,31.97,32.01,87381.0,30.884,30.9129,30.8454,30.884,87381.0
2022-12-02 11:05:00,32.01,32.05,31.99,32.01,69118.0,30.884,30.9226,30.8647,30.884,69118.0
2022-12-02 11:10:00,32.01,32.07,31.98,32.06,91948.0,30.884,30.9419,30.8551,30.9322,91948.0
2022-12-02 11:15:00,32.05,32.08,32.02,32.08,53553.0,30.9226,30.9515,30.8937,30.9515,53553.0
2022-12-02 11:20:00,32.08,32.13,32.07,32.13,63565.0,30.9515,30.9998,30.9419,30.9998,63565.0
2022-12-02 11:25:00,32.13,32.18,32.12,32.18,38735.0,30.9998,31.048,30.9901,31.048,38735.0
2022-12-02 11:30:00,32.18,32.21,32.16,32.2,68779.0,31.048,31.077,31.0287,31.0673,68779.0
2022-12-02 11:35:00,32.2,32.24,32.17,32.22,59849.0,31.0673,31.1059,31.0384,31.0866,59849.0
2022-12-02 11:40:00,32.22,32.26,32.19,32.21,52261.0,31.0866,31.1252,31.0577,31.077,52261.0
2022-12-02 11:45:00,32.22,32.24,32.19,32.2,75958.0,31.0866,31.1059,31.0577,31.0673,75958.0
2022-12-02 11:50:00,32.2,32.21,32.16,32.17,40076.0,31.0673,31.077,31.0287,31.0384,40076.0
2022-12-02 11:55:00,32.16,32.2,32.12,32.13,65672.0,31.0287,31.0673,30.9901,30.9998,65672.0
2022-12-02 12:00:00,32.13,32.14,32.09,32.11,63827.0,30.9998,31.0094,30.9612,30.9805,63827.0
2022-12-02 12:05:00,32.1,32.13,32.09,32.11,46670.0,30.9708,30.9998,30.9612,30.9805,46670.0
2022-12-02 12:10:00,32.11,32.17,32.1,32.16,40893.0,30.9805,31.0384,30.9708,31.0287,40893.0
2022-12-02 12:15:00,32.16,32.18,32.13,32.14,32151.0,31.0287,31.048,30.9998,31.0094,32151.0
2022-12-02 12:20:00,32.15,32.17,32.12,32.13,29838.0,31.0191,31.0384,30.9901,30.9998,29838.0
2022-12-02 12:25:00,32.14,32.16,32.13,32.14,28740.0,31.0094,31.0287,30.9998,31.0094,28740.0
2022-12-02 12:30:00,32.14,32.17,32.12,32.16,105484.0,31.0094,31.0384,30.9901,31.0287,105484.0
2022-12-02 12:35:00,32.17,32.17,32.08,32.09,73658.0,31.0384,31.0384,30.9515,30.9612,73658.0
2022-12-02 12:40:00,32.08,32.1,32.07,32.08,94641.0,30.9515,30.9708,30.9419,30.9515,94641.0
2022-12-02 12:45:00,32.09,32.09,32.06,32.07,26721.0,30.9612,30.9612,30.9322,30.9419,26721.0
2022-12-02 12:50:00,32.07,32.08,32.05,32.08,30294.0,30.9419,30.9515,30.9226,30.9515,30294.0
2022-12-02 12:55:00,32.07,32.08,32.02,32.03,27726.0,30.9419,30.9515,30.8937,30.9033,27726.0
2022-12-02 13:00:00,32.03,32.08,32.02,32.04,39363.0,30.9033,30.9515,30.8937,30.9129,39363.0
2022-12-02 13:05:00,32.04,32.06,32.03,32.05,25545.0,30.9129,30.9322,30.9033,30.9226,25545.0
2022-12-02 13:10:00,32.05,32.08,32.04,32.08,34076.0,30.9226,30.9515,30.9129,30.9515,34076.0
2022-12-02 13:15:00,32.07,32.1,32.06,32.08,52446.0,30.9419,30.9708,30.9322,30.9515,52446.0
2022-12-02 13:20:00,32.09,32.1,32.07,32.09,46729.0,30.9612,30.9708,30.9419,30.9612,46729.0
2022-12-02 13:25:00,32.09,32.1,32.06,32.07,66034.0,30.9612,30.9708,30.9322,30.9419,66034.0
2022-12-02 13:30:00,32.08,32.1,32.07,32.09,61028.0,30.9515,30.9708,30.9419,30.9612,61028.0
2022-12-02 13:35:00,32.09,32.1,32.05,32.08,45083.0,30.9612,30.9708,30.9226,30.9515,45083.0
2022-12-02 13:40:00,32.08,32.11,32.07,32.1,22961.0,30.9515,30.9805,30.9419,30.9708,22961.0
2022-12-02 13:45:00,32.09,32.11,32.08,32.09,49929.0,30.9612,30.9805,30.9515,30.9612,49929.0
2022-12-02 13:50:00,32.08,32.09,32.04,32.05,58388.0,30.9515,30.9612,30.9129,30.9226,58388.0
2022-12-02 13:55:00,32.05,32.05,32.02,32.04,48350.0,30.9226,30.9226,30.8937,30.9129,48350.0
2022-12-02 14:00:00,32.04,32.06,32.03,32.04,48679.0,30.9129,30.9322,30.9033,30.9129,48679.0
2022-12-02 14:05:00,32.05,32.05,31.97,31.98,47326.0,30.9226,30.9226,30.8454,30.8551,47326.0
2022-12-02 14:10:00,31.97,31.99,31.94,31.99,48636.0,30.8454,30.8647,30.8165,30.8647,48636.0
2022-12-02 14:15:00,31.98,32.02,31.98,32.01,61104.0,30.8551,30.8937,30.8551,30.884,61104.0
2022-12-02 14:20:00,32.01,32.01,31.97,31.99,47008.0,30.884,30.884,30.8454,30.8647,47008.0
2022-12-02 14:25:00,31.99,32.01,31.98,32.01,35436.0,30.8647,30.884,30.8551,30.884,35436.0
2022-12-02 14:30:00,32.01,32.03,31.98,32.03,66714.0,30.884,30.9033,30.8551,30.9033,66714.0
2022-12-02 14:35:00,32.02,32.04,32.01,32.02,55060.0,30.8937,30.9129,30.884,30.8937,55060.0
2022-12-02 14:40:00,32.02,32.03,31.99,32.0,42293.0,30.8937,30.9033,30.8647,30.8744,42293.0
2022-12-02 14:45:00,31.99,32.05,31.99,32.05,40093.0,30.8647,30.9226,30.8647,30.9226,40093.0
2022-12-02 14:50:00,32.05,32.08,32.04,32.07,53123.0,30.9226,30.9515,30.9129,30.9419,53123.0
2022-12-02 14:55:00,32.08,32.12,32.07,32.09,65277.0,30.9515,30.9901,30.9419,30.9612,65277.0
2022-12-02 15:00:00,32.1,32.18,32.1,32.18,54323.0,30.9708,31.048,30.9708,31.048,54323.0
2022-12-02 15:05:00,32.18,32.19,32.14,32.19,92208.0,31.048,31.0577,31.0094,31.0577,92208.0
2022-12-02 15:10:00,32.19,32.19,32.15,32.16,79637.0,31.0577,31.0577,31.0191,31.0287,79637.0
2022-12-02 15:15:00,32.17,32.21,32.14,32.18,120427.0,31.0384,31.077,31.0094,31.048,120427.0
2022-12-02 15:20:00,32.18,32.18,32.12,32.12,139923.0,31.048,31.048,30.9901,30.9901,139923.0
2022-12-02 15:25:00,32.13,32.13,32.07,32.08,139746.0,30.9998,30.9998,30.9419,30.9515,139746.0
2022-12-02 15:30:00,32.08,32.08,32.03,32.05,78554.0,30.9515,30.9515,30.9033,30.9226,78554.0
2022-12-02 15:35:00,32.04,32.06,32.01,32.05,106810.0,30.9129,30.9322,30.884,30.9226,106810.0
2022-12-02 15:40:00,32.05,32.06,32.02,32.04,118914.0,30.9226,30.9322,30.8937,30.9129,118914.0
2022-12-02 15:45:00,32.03,32.04,31.99,32.0,133630.0,30.9033,30.9129,30.8647,30.8744,133630.0
2022-12-02 15:50:00,32.01,32.03,32.0,32.02,336557.0,30.884,30.9033,30.8744,30.8937,336557.0
2022-12-02 15:55:00,32.02,32.07,32.0,32.06,756932.0,30.8937,30.9419,30.8744,30.9322,756932.0
2022-12-05 09:30:00,31.84,31.84,31.56,31.69,276869.0,30.72,30.72,30.4498,30.5753,276869.0
2022-12-05 09:35:00,31.69,31.72,31.62,31.7,87910.0,30.5753,30.6042,30.5077,30.5849,87910.0
2022-12-05 09:40:00,31.7,31.7,31.6,31.61,133012.0,30.5849,30.5849,30.4884,30.4981,133012.0
2022-12-05 09:45:00,31.6,31.69,31.55,31.68,122154.0,30.4884,30.5753,30.4402,30.5656,122154.0
2022-12-05 09:50:00,31.69,31.71,31.65,31.66,71488.0,30.5753,30.5946,30.5367,30.5463,71488.0
2022-12-05 09:55:00,31.66,31.66,31.59,31.59,65050.0,30.5463,30.5463,30.4788,30.4788,65050.0
2022-12-05 10:00:00,31.58,31.58,31.48,31.57,164539.0,30.4691,30.4691,30.3726,30.4595,164539.0
2022-12-05 10:05:00,31.57,31.63,31.57,31.59,110289.0,30.4595,30.5174,30.4595,30.4788,110289.0
2022-12-05 10:10:00,31.59,31.62,31.56,31.58,59605.0,30.4788,30.5077,30.4498,30.4691,59605.0
2022-12-05 10:15:00,31.57,31.58,31.53,31.54,57788.0,30.4595,30.4691,30.4209,30.4305,57788.0
2022-12-05 10:20:00,31.54,31.55,31.5,31.53,59857.0,30.4305,30.4402,30.3919,30.4209,59857.0
2022-12-05 10:25:00,31.53,31.55,31.46,31.47,60707.0,30.4209,30.4402,30.3534,30.363,60707.0
2022-12-05 10:30:00,31.46,31.54,31.45,31.52,85360.0,30.3534,30.4305,30.3437,30.4112,85360.0
2022-12-05 10:35:00,31.53,31.56,31.5,31.56,93914.0,30.4209,30.4498,30.3919,30.4498,93914.0
2022-12-05 10:40:00,31.55,31.63,31.53,31.61,145941.0,30.4402,30.5174,30.4209,30.4981,145941.0
2022-12-05 10:45:00,31.61,31.66,31.6,31.66,101325.0,30.4981,30.5463,30.4884,30.5463,101325.0
2022-12-05 10:50:00,31.66,31.68,31.62,31.63,103838.0,30.5463,30.5656,30.5077,30.5174,103838.0
2022-12-05 10:55:00,31.62,31.63,31.57,31.6,56708.0,30.5077,30.5174,30.4595,30.4884,56708.0
2022-12-05 11:00:00,31.61,31.64,31.59,31.62,115761.0,30.4981,30.527,30.4788,30.5077,115761.0
2022-12-05 11:05:00,31.62,31.62,31.58,31.62,31979.0,30.5077,30.5077,30.4691,30.5077,31979.0
2022-12-05 11:10:00,31.62,31.68,31.61,31.66,63123.0,30.5077,30.5656,30.4981,30.5463,63123.0
2022-12-05 11:15:00,31.66,31.66,31.6,31.64,54713.0,30.5463,30.5463,30.4884,30.527,54713.0
2022-12-05 11:20:00,31.63,31.64,31.58,31.64,60272.0,30.5174,30.527,30.4691,30.527,60272.0
2022-12-05 11:25:00,31.63,31.64,31.61,31.62,48507.0,30.5174,30.527,30.4981,30.5077,48507.0
2022-12-05 11:30:00,31.63,31.64,31.58,31.58,51023.0,30.5174,30.527,30.4691,30.4691,51023.0
2022-12-05 11:35:00,31.59,31.59,31.55,31.56,46693.0,30.4788,30.4788,30.4402,30.4498,46693.0
2022-12-05 11:40:00,31.56,31.59,31.54,31.54,49250.0,30.4498,30.4788,30.4305,30.4305,49250.0
2022-12-05 11:45:00,31.54,31.54,31.52,31.54,79151.0,30.4305,30.4305,30.4112,30.4305,79151.0
2022-12-05 11:50:00,31.54,31.56,31.52,31.56,49958.0,30.4305,30.4498,30.4112,30.4498,49958.0
2022-12-05 11:55:00,31.56,31.56,31.46,31.46,61656.0,30.4498,30.4498,30.3534,30.3534,61656.0
2022-12-05 12:00:00,31.46,31.53,31.45,31.53,79665.0,30.3534,30.4209,30.3437,30.4209,79665.0
2022-12-05 12:05:00,31.53,31.58,31.52,31.56,74960.0,30.4209,30.4691,30.4112,30.4498,74960.0
2022-12-05 12:10:00,31.56,31.57,31.54,31.57,31218.0,30.4498,30.4595,30.4305,30.4595,31218.0
2022-12-05 12:15:00,31.56,31.62,31.56,31.62,52666.0,30.4498,30.5077,30.4498,30.5077,52666.0
2022-12-05 12:20:00,31.62,31.64,31.61,31.64,37545.0,30.5077,30.527,30.4981,30.527,37545.0
2022-12-05 12:25:00,31.63,31.64,31.59,31.61,106959.0,30.5174,30.527,30.4788,30.4981,106959.0
2022-12-05 12:30:00,31.6,31.61,31.53,31.55,88128.0,30.4884,30.4981,30.4209,30.4402,88128.0
2022-12-05 12:35:00,31.55,31.57,31.54,31.56,58676.0,30.4402,30.4595,30.4305,30.4498,58676.0
2022-12-05 12:40:00,31.56,31.56,31.54,31.56,19953.0,30.4498,30.4498,30.4305,30.4498,19953.0
2022-12-05 12:45:00,31.56,31.58,31.54,31.54,94872.0,30.4498,30.4691,30.4305,30.4305,94872.0
2022-12-05 12:50:00,31.54,31.56,31.5,31.51,49814.0,30.4305,30.4498,30.3919,30.4016,49814.0
2022-12-05 12:55:00,31.5,31.53,31.5,31.51,35602.0,30.3919,30.4209,30.3919,30.4016,35602.0
2022-12-05 13:00:00,31.51,31.54,31.5,31.54,58188.0,30.4016,30.4305,30.3919,30.4305,58188.0
2022-12-05 13:05:00,31.53,31.55,31.52,31.55,47459.0,30.4209,30.4402,30.4112,30.4402,47459.0
2022-12-05 13:10:00,31.55,31.6,31.54,31.6,60438.0,30.4402,30.4884,30.4305,30.4884,60438.0
2022-12-05 13:15:00,31.59,31.6,31.57,31.58,66139.0,30.4788,30.4884,30.4595,30.4691,66139.0
2022-12-05 13:20:00,31.58,31.59,31.55,31.56,59370.0,30.4691,30.4788,30.4402,30.4498,59370.0
2022-12-05 13:25:00,31.56,31.57,31.54,31.57,37292.0,30.4498,30.4595,30.4305,30.4595,37292.0
2022-12-05 13:30:00,31.57,31.64,31.56,31.64,29103.0,30.4595,30.527,30.4498,30.527,29103.0
2022-12-05 13:35:00,31.64,31.64,31.58,31.6,54724.0,30.527,30.527,30.4691,30.4884,54724.0
2022-12-05 13:40:00,31.6,31.62,31.58,31.6,53758.0,30.4884,30.5077,30.4691,30.4884,53758.0
2022-12-05 13:45:00,31.6,31.6,31.58,31.59,17497.0,30.4884,30.4884,30.4691,30.4788,17497.0
2022-12-05 13:50:00,31.59,31.6,31.56,31.58,71217.0,30.4788,30.4884,30.4498,30.4691,71217.0
2022-12-05 13:55:00,31.58,31.58,31.51,31.52,53276.0,30.4691,30.4691,30.4016,30.4112,53276.0
2022-12-05 14:00:00,31.51,31.52,31.48,31.51,163506.0,30.4016,30.4112,30.3726,30.4016,163506.0
2022-12-05 14:05:00,31.52,31.56,31.51,31.55,61857.0,30.4112,30.4498,30.4016,30.4402,61857.0
2022-12-05 14:10:00,31.55,31.59,31.55,31.59,46760.0,30.4402,30.4788,30.4402,30.4788,46760.0
2022-12-05 14:15:00,31.59,31.59,31.54,31.54,43134.0,30.4788,30.4788,30.4305,30.4305,43134.0
2022-12-05 14:20:00,31.54,31.54,31.47,31.47,93328.0,30.4305,30.4305,30.363,30.363,93328.0
2022-12-05 14:25:00,31.48,31.49,31.45,31.46,81729.0,30.3726,30.3823,30.3437,30.3534,81729.0
2022-12-05 14:30:00,31.46,31.46,31.43,31.45,77344.0,30.3534,30.3534,30.3244,30.3437,77344.0
2022-12-05 14:35:00,31.44,31.47,31.43,31.43,68456.0,30.3341,30.363,30.3244,30.3244,68456.0
2022-12-05 14:40:00,31.43,31.44,31.39,31.41,144724.0,30.3244,30.3341,30.2858,30.3051,144724.0
2022-12-05 14:45:00,31.41,31.41,31.37,31.41,152915.0,30.3051,30.3051,30.2665,30.3051,152915.0
2022-12-05 14:50:00,31.41,31.44,31.4,31.43,93935.0,30.3051,30.3341,30.2955,30.3244,93935.0
2022-12-05 14:55:00,31.43,31.45,31.4,31.44,137502.0,30.3244,30.3437,30.2955,30.3341,137502.0
2022-12-05 15:00:00,31.44,31.45,31.4,31.41,145612.0,30.3341,30.3437,30.2955,30.3051,145612.0
2022-12-05 15:05:00,31.41,31.41,31.37,31.41,129533.0,30.3051,30.3051,30.2665,30.3051,129533.0
2022-12-05 15:10:00,31.41,31.43,31.37,31.43,149503.0,30.3051,30.3244,30.2665,30.3244,149503.0
2022-12-05 15:15:00,31.43,31.43,31.37,31.38,99516.0,30.3244,30.3244,30.2665,30.2762,99516.0
2022-12-05 15:20:00,31.38,31.38,31.34,31.36,169759.0,30.2762,30.2762,30.2376,30.2569,169759.0
2022-12-05 15:25:00,31.37,31.37,31.31,31.32,195110.0,30.2665,30.2665,30.2086,30.2183,195110.0
2022-12-05 15:30:00,31.32,31.36,31.3,31.35,184723.0,30.2183,30.2569,30.199,30.2472,184723.0
2022-12-05 15:35:00,31.34,31.38,31.34,31.35,175858.0,30.2376,30.2762,30.2376,30.2472,175858.0
2022-12-05 15:40:00,31.34,31.35,31.28,31.33,213187.0,30.2376,30.2472,30.1797,30.2279,213187.0
2022-12-05 15:45:00,31.32,31.34,31.28,31.32,276261.0,30.2183,30.2376,30.1797,30.2183,276261.0
2022-12-05 15:50:00,31.32,31.39,31.28,31.33,658132.0,30.2183,30.2858,30.1797,30.2279,658132.0
2022-12-05 15:55:00,31.33,31.39,31.32,31.34,887617.0,30.2279,30.2858,30.2183,30.2376,887617.0
2022-12-06 09:30:00,31.39,31.46,31.36,31.42,177619.0,30.2858,30.3534,30.2569,30.3148,177619.0
2022-12-06 09:35:00,31.42,31.42,31.25,31.26,92471.0,30.3148,30.3148,30.1507,30.1604,92471.0
2022-12-06 09:40:00,31.26,31.31,31.15,31.17,121030.0,30.1604,30.2086,30.0543,30.0736,121030.0
2022-12-06 09:45:00,31.15,31.17,31.09,31.15,177513.0,30.0543,30.0736,29.9964,30.0543,177513.0
2022-12-06 09:50:00,31.15,31.16,31.03,31.05,130293.0,30.0543,30.0639,29.9385,29.9578,130293.0
2022-12-06 09:55:00,31.04,31.1,31.03,31.08,162969.0,29.9481,30.006,29.9385,29.9867,162969.0
2022-12-06 10:00:00,31.09,31.14,31.0,31.01,119036.0,29.9964,30.0446,29.9095,29.9192,119036.0
2022-12-06 10:05:00,31.0,31.0,30.91,30.98,156495.0,29.9095,29.9095,29.8227,29.8902,156495.0
2022-12-06 10:10:00,30.97,30.98,30.82,30.83,150845.0,29.8806,29.8902,29.7359,29.7455,150845.0
2022-12-06 10:15:00,30.83,30.86,30.74,30.78,106969.0,29.7455,29.7745,29.6587,29.6973,106969.0
2022-12-06 10:20:00,30.77,30.82,30.73,30.81,114787.0,29.6876,29.7359,29.649,29.7262,114787.0
2022-12-06 10:25:00,30.81,30.83,30.76,30.77,109061.0,29.7262,29.7455,29.678,29.6876,109061.0
2022-12-06 10:30:00,30.77,30.85,30.76,30.84,126604.0,29.6876,29.7648,29.678,29.7552,126604.0
2022-12-06 10:35:00,30.85,30.86,30.77,30.81,130146.0,29.7648,29.7745,29.6876,29.7262,130146.0
2022-12-06 10:40:00,30.81,30.84,30.77,30.84,122177.0,29.7262,29.7552,29.6876,29.7552,122177.0
2022-12-06 10:45:00,30.84,30.89,30.82,30.88,139972.0,29.7552,29.8034,29.7359,29.7938,139972.0
2022-12-06 10:50:00,30.88,30.98,30.87,30.96,271565.0,29.7938,29.8902,29.7841,29.8709,271565.0
2022-12-06 10:55:00,30.96,31.03,30.94,31.03,193629.0,29.8709,29.9385,29.8516,29.9385,193629.0
2022-12-06 11:00:00,31.03,31.12,30.99,31.11,272426.0,29.9385,30.0253,29.8999,30.0157,272426.0
2022-12-06 11:05:00,31.11,31.15,31.01,31.02,211183.0,30.0157,30.0543,29.9192,29.9288,211183.0
2022-12-06 11:10:00,31.02,31.1,31.0,31.03,237535.0,29.9288,30.006,29.9095,29.9385,237535.0
2022-12-06 11:15:00,31.02,31.03,30.99,31.02,112755.0,29.9288,29.9385,29.8999,29.9288,112755.0
2022-12-06 11:20:00,31.02,31.05,31.0,31.04,194297.0,29.9288,29.9578,29.9095,29.9481,194297.0
2022-12-06 11:25:00,31.04,31.05,31.0,31.04,311621.0,29.9481,29.9578,29.9095,29.9481,311621.0
2022-12-06 11:30:00,31.04,31.17,31.02,31.14,236074.0,29.9481,30.0736,29.9288,30.0446,236074.0
2022-12-06 11:35:00,31.13,31.18,31.08,31.1,160177.0,30.035,30.0832,29.9867,30.006,160177.0
2022-12-06 11:40:00,31.1,31.17,31.08,31.17,85651.0,30.006,30.0736,29.9867,30.0736,85651.0
2022-12-06 11:45:00,31.17,31.24,31.15,31.19,163776.0,30.0736,30.1411,30.0543,30.0928,163776.0
2022-12-06 11:50:00,31.19,31.2,31.14,31.16,162226.0,30.0928,30.1025,30.0446,30.0639,162226.0
2022-12-06 11:55:00,31.15,31.21,31.12,31.19,224722.0,30.0543,30.1121,30.0253,30.0928,224722.0
2022-12-06 12:00:00,31.18,31.24,31.18,31.21,119768.0,30.0832,30.1411,30.0832,30.1121,119768.0
2022-12-06 12:05:00,31.21,31.23,31.19,31.21,127946.0,30.1121,30.1314,30.0928,30.1121,127946.0
2022-12-06 12:10:00,31.21,31.22,31.17,31.22,89033.0,30.1121,30.1218,30.0736,30.1218,89033.0
2022-12-06 12:15:00,31.22,31.24,31.15,31.16,192256.0,30.1218,30.1411,30.0543,30.0639,192256.0
2022-12-06 12:20:00,31.16,31.27,31.16,31.27,118941.0,30.0639,30.17,30.0639,30.17,118941.0
2022-12-06 12:25:00,31.26,31.31,31.25,31.28,74177.0,30.1604,30.2086,30.1507,30.1797,74177.0
2022-12-06 12:30:00,31.29,31.29,31.22,31.26,143630.0,30.1893,30.1893,30.1218,30.1604,143630.0
2022-12-06 12:35:00,31.26,31.28,31.21,31.28,111570.0,30.1604,30.1797,30.1121,30.1797,111570.0
2022-12-06 12:40:00,31.27,31.3,31.19,31.23,161205.0,30.17,30.199,30.0928,30.1314,161205.0
2022-12-06 12:45:00,31.24,31.24,31.17,31.21,84071.0,30.1411,30.1411,30.0736,30.1121,84071.0
2022-12-06 12:50:00,31.22,31.23,31.16,31.17,47729.0,30.1218,30.1314,30.0639,30.0736,47729.0
2022-12-06 12:55:00,31.17,31.17,31.12,31.13,33072.0,30.0736,30.0736,30.0253,30.035,33072.0
2022-12-06 13:00:00,31.13,31.15,31.11,31.12,59935.0,30.035,30.0543,30.0157,30.0253,59935.0
2022-12-06 13:05:00,31.13,31.13,31.07,31.08,46073.0,30.035,30.035,29.9771,29.9867,46073.0
2022-12-06 13:10:00,31.09,31.12,31.07,31.12,43385.0,29.9964,30.0253,29.9771,30.0253,43385.0
2022-12-06 13:15:00,31.12,31.14,31.1,31.14,65559.0,30.0253,30.0446,30.006,30.0446,65559.0
2022-12-06 13:20:00,31.14,31.14,31.08,31.09,51564.0,30.0446,30.0446,29.9867,29.9964,51564.0
2022-12-06 13:25:00,31.09,31.09,31.05,31.08,40410.0,29.9964,29.9964,29.9578,29.9867,40410.0
2022-12-06 13:30:00,31.08,31.1,31.06,31.1,58580.0,29.9867,30.006,29.9674,30.006,58580.0
2022-12-06 13:35:00,31.1,31.12,31.08,31.11,33650.0,30.006,30.0253,29.9867,30.0157,33650.0
2022-12-06 13:40:00,31.11,31.14,31.11,31.14,52651.0,30.0157,30.0446,30.0157,30.0446,52651.0
2022-12-06 13:45:00,31.14,31.14,31.1,31.11,45522.0,30.0446,30.0446,30.006,30.0157,45522.0
2022-12-06 13:50:00,31.11,31.11,31.06,31.07,53860.0,30.0157,30.0157,29.9674,29.9771,53860.0
2022-12-06 13:55:00,31.07,31.08,31.04,31.08,60201.0,29.9771,29.9867,29.9481,29.9867,60201.0
2022-12-06 14:00:00,31.08,31.09,31.0,31.01,108194.0,29.9867,29.9964,29.9095,29.9192,108194.0
2022-12-06 14:05:00,31.0,31.01,30.95,30.96,66975.0,29.9095,29.9192,29.8613,29.8709,66975.0
2022-12-06 14:10:00,30.96,30.97,30.92,30.94,99371.0,29.8709,29.8806,29.8323,29.8516,99371.0
2022-12-06 14:15:00,30.94,30.99,30.91,30.96,157039.0,29.8516,29.8999,29.8227,29.8709,157039.0
2022-12-06 14:20:00,30.96,30.98,30.93,30.98,66697.0,29.8709,29.8902,29.842,29.8902,66697.0
2022-12-06 14:25:00,30.97,30.98,30.93,30.94,82547.0,29.8806,29.8902,29.842,29.8516,82547.0
2022-12-06 14:30:00,30.93,30.94,30.9,30.91,101168.0,29.842,29.8516,29.813,29.8227,101168.0
2022-12-06 14:35:00,30.91,30.93,30.88,30.93,110552.0,29.8227,29.842,29.7938,29.842,110552.0
2022-12-06 14:40:00,30.93,30.97,30.92,30.96,170430.0,29.842,29.8806,29.8323,29.8709,170430.0
2022-12-06 14:45:00,30.96,30.98,30.94,30.96,92283.0,29.8709,29.8902,29.8516,29.8709,92283.0
2022-12-06 14:50:00,30.96,31.0,30.95,30.99,106219.0,29.8709,29.9095,29.8613,29.8999,106219.0
2022-12-06 14:55:00,30.99,31.01,30.96,30.96,97410.0,29.8999,29.9192,29.8709,29.8709,97410.0
2022-12-06 15:00:00,30.97,31.01,30.96,30.99,150043.0,29.8806,29.9192,29.8709,29.8999,150043.0
2022-12-06 15:05:00,31.0,31.01,30.97,31.0,163822.0,29.9095,29.9192,29.8806,29.9095,163822.0
2022-12-06 15:10:00,31.0,31.0,30.94,30.96,107069.0,29.9095,29.9095,29.8516,29.8709,107069.0
2022-12-06 15:15:00,30.96,30.97,30.92,30.94,134529.0,29.8709,29.8806,29.8323,29.8516,134529.0
2022-12-06 15:20:00,30.94,30.99,30.93,30.96,134506.0,29.8516,29.8999,29.842,29.8709,134506.0
2022-12-06 15:25:00,30.97,30.98,30.94,30.95,141055.0,29.8806,29.8902,29.8516,29.8613,141055.0
2022-12-06 15:30:00,30.95,31.03,30.94,31.02,156417.0,29.8613,29.9385,29.8516,29.9288,156417.0
2022-12-06 15:35:00,31.02,31.06,31.01,31.05,147856.0,29.9288,29.9674,29.9192,29.9578,147856.0
2022-12-06 15:40:00,31.05,31.1,31.01,31.07,180617.0,29.9578,30.006,29.9192,29.9771,180617.0
2022-12-06 15:45:00,31.07,31.13,31.07,31.13,207930.0,29.9771,30.035,29.9771,30.035,207930.0
2022-12-06 15:50:00,31.13,31.13,31.08,31.11,402308.0,30.035,30.035,29.9867,30.0157,402308.0
2022-12-06 15:55:00,31.11,31.18,31.1,31.16,793000.0,30.0157,30.0832,30.006,30.0639,793000.0
2022-12-07 09:30:00,31.18,31.33,31.11,31.24,164057.0,30.0832,30.2279,30.0157,30.1411,164057.0
2022-12-07 09:35:00,31.26,31.41,31.24,31.34,62680.0,30.1604,30.3051,30.1411,30.2376,62680.0
2022-12-07 09:40:00,31.35,31.41,31.34,31.37,90152.0,30.2472,30.3051,30.2376,30.2665,90152.0
2022-12-07 09:45:00,31.37,31.4,31.26,31.29,70881.0,30.2665,30.2955,30.1604,30.1893,70881.0
2022-12-07 09:50:00,31.29,31.32,31.25,31.31,68843.0,30.1893,30.2183,30.1507,30.2086,68843.0
2022-12-07 09:55:00,31.31,31.33,31.26,31.29,111311.0,30.2086,30.2279,30.1604,30.1893,111311.0
2022-12-07 10:00:00,31.29,31.3,31.21,31.24,167494.0,30.1893,30.199,30.1121,30.1411,167494.0
2022-12-07 10:05:00,31.24,31.25,31.16,31.17,128097.0,30.1411,30.1507,30.0639,30.0736,128097.0
2022-12-07 10:10:00,31.17,31.24,31.1,31.21,175276.0,30.0736,30.1411,30.006,30.1121,175276.0
2022-12-07 10:15:00,31.22,31.26,31.19,31.21,62106.0,30.1218,30.1604,30.0928,30.1121,62106.0
2022-12-07 10:20:00,31.21,31.26,31.19,31.23,57060.0,30.1121,30.1604,30.0928,30.1314,57060.0
2022-12-07 10:25:00,31.23,31.29,31.17,31.28,59389.0,30.1314,30.1893,30.0736,30.1797,59389.0
2022-12-07 10:30:00,31.29,31.33,31.25,31.26,60178.0,30.1893,30.2279,30.1507,30.1604,60178.0
2022-12-07 10:35:00,31.27,31.28,31.21,31.22,51651.0,30.17,30.1797,30.1121,30.1218,51651.0
2022-12-07 10:40:00,31.22,31.27,31.21,31.25,34590.0,30.1218,30.17,30.1121,30.1507,34590.0
2022-12-07 10:45:00,31.26,31.3,31.24,31.3,48229.0,30.1604,30.199,30.1411,30.199,48229.0
2022-12-07 10:50:00,31.3,31.34,31.28,31.32,88323.0,30.199,30.2376,30.1797,30.2183,88323.0
2022-12-07 10:55:00,31.33,31.34,31.3,31.31,23300.0,30.2279,30.2376,30.199,30.2086,23300.0
2022-12-07 11:00:00,31.31,31.37,31.3,31.35,101168.0,30.2086,30.2665,30.199,30.2472,101168.0
2022-12-07 11:05:00,31.35,31.35,31.26,31.29,57698.0,30.2472,30.2472,30.1604,30.1893,57698.0
2022-12-07 11:10:00,31.29,31.29,31.21,31.23,46301.0,30.1893,30.1893,30.1121,30.1314,46301.0
2022-12-07 11:15:00,31.23,31.27,31.2,31.21,81718.0,30.1314,30.17,30.1025,30.1121,81718.0
2022-12-07 11:20:00,31.21,31.21,31.05,31.06,181867.0,30.1121,30.1121,29.9578,29.9674,181867.0
2022-12-07 11:25:00,31.07,31.1,31.02,31.03,95602.0,29.9771,30.006,29.9288,29.9385,95602.0
2022-12-07 11:30:00,31.03,31.04,30.96,30.98,70017.0,29.9385,29.9481,29.8709,29.8902,70017.0
2022-12-07 11:35:00,30.98,31.05,30.97,31.04,56034.0,29.8902,29.9578,29.8806,29.9481,56034.0
2022-12-07 11:40:00,31.04,31.08,31.03,31.05,40309.0,29.9481,29.9867,29.9385,29.9578,40309.0
2022-12-07 11:45:00,31.05,31.07,31.02,31.06,115422.0,29.9578,29.9771,29.9288,29.9674,115422.0
2022-12-07 11:50:00,31.07,31.07,31.01,31.02,86182.0,29.9771,29.9771,29.9192,29.9288,86182.0
2022-12-07 11:55:00,31.01,31.07,31.0,31.04,41573.0,29.9192,29.9771,29.9095,29.9481,41573.0
2022-12-07 12:00:00,31.05,31.07,31.02,31.03,46200.0,29.9578,29.9771,29.9288,29.9385,46200.0
2022-12-07 12:05:00,31.02,31.04,31.0,31.04,53875.0,29.9288,29.9481,29.9095,29.9481,53875.0
2022-12-07 12:10:00,31.04,31.05,30.98,31.01,61024.0,29.9481,29.9578,29.8902,29.9192,61024.0
2022-12-07 12:15:00,31.01,31.04,31.0,31.01,47972.0,29.9192,29.9481,29.9095,29.9192,47972.0
2022-12-07 12:20:00,31.02,31.04,31.0,31.01,40663.0,29.9288,29.9481,29.9095,29.9192,40663.0
2022-12-07 12:25:00,31.01,31.02,30.97,30.98,56378.0,29.9192,29.9288,29.8806,29.8902,56378.0
2022-12-07 12:30:00,30.99,31.01,30.97,30.98,33284.0,29.8999,29.9192,29.8806,29.8902,33284.0
2022-12-07 12:35:00,30.99,31.02,30.96,30.98,124863.0,29.8999,29.9288,29.8709,29.8902,124863.0
2022-12-07 12:40:00,30.97,31.05,30.97,31.04,147249.0,29.8806,29.9578,29.8806,29.9481,147249.0
2022-12-07 12:45:00,31.03,31.07,31.01,31.04,142755.0,29.9385,29.9771,29.9192,29.9481,142755.0
2022-12-07 12:50:00,31.05,31.07,31.03,31.06,94594.0,29.9578,29.9771,29.9385,29.9674,94594.0
2022-12-07 12:55:00,31.05,31.08,31.04,31.08,174616.0,29.9578,29.9867,29.9481,29.9867,174616.0
2022-12-07 13:00:00,31.08,31.11,31.05,31.05,82600.0,29.9867,30.0157,29.9578,29.9578,82600.0
2022-12-07 13:05:00,31.05,31.11,31.04,31.1,148486.0,29.9578,30.0157,29.9481,30.006,148486.0
2022-12-07 13:10:00,31.1,31.12,31.08,31.1,97108.0,30.006,30.0253,29.9867,30.006,97108.0
2022-12-07 13:15:00,31.1,31.15,31.08,31.14,53137.0,30.006,30.0543,29.9867,30.0446,53137.0
2022-12-07 13:20:00,31.14,31.14,31.07,31.11,139278.0,30.0446,30.0446,29.9771,30.0157,139278.0
2022-12-07 13:25:00,31.1,31.11,31.05,31.08,101192.0,30.006,30.0157,29.9578,29.9867,101192.0
2022-12-07 13:30:00,31.07,31.09,31.04,31.05,122001.0,29.9771,29.9964,29.9481,29.9578,122001.0
2022-12-07 13:35:00,31.05,31.08,31.03,31.04,108480.0,29.9578,29.9867,29.9385,29.9481,108480.0
2022-12-07 13:40:00,31.04,31.05,31.02,31.02,35233.0,29.9481,29.9578,29.9288,29.9288,35233.0
2022-12-07 13:45:00,31.03,31.05,31.02,31.05,31123.0,29.9385,29.9578,29.9288,29.9578,31123.0
2022-12-07 13:50:00,31.05,31.05,31.02,31.05,49133.0,29.9578,29.9578,29.9288,29.9578,49133.0
2022-12-07 13:55:00,31.05,31.05,31.0,31.01,69344.0,29.9578,29.9578,29.9095,29.9192,69344.0
2022-12-07 14:00:00,31.0,31.01,30.95,30.97,84660.0,29.9095,29.9192,29.8613,29.8806,84660.0
2022-12-07 14:05:00,30.96,30.98,30.94,30.95,112195.0,29.8709,29.8902,29.8516,29.8613,112195.0
2022-12-07 14:10:00,30.94,31.0,30.94,31.0,65229.0,29.8516,29.9095,29.8516,29.9095,65229.0
2022-12-07 14:15:00,31.0,31.0,30.96,30.96,44846.0,29.9095,29.9095,29.8709,29.8709,44846.0
2022-12-07 14:20:00,30.96,30.97,30.92,30.94,47233.0,29.8709,29.8806,29.8323,29.8516,47233.0
2022-12-07 14:25:00,30.95,30.97,30.94,30.95,56103.0,29.8613,29.8806,29.8516,29.8613,56103.0
2022-12-07 14:30:00,30.95,30.99,30.94,30.99,48779.0,29.8613,29.8999,29.8516,29.8999,48779.0
2022-12-07 14:35:00,30.99,31.03,30.97,30.99,160271.0,29.8999,29.9385,29.8806,29.8999,160271.0
2022-12-07 14:40:00,31.0,31.01,30.94,30.96,69528.0,29.9095,29.9192,29.8516,29.8709,69528.0
2022-12-07 14:45:00,30.97,30.98,30.89,30.9,80226.0,29.8806,29.8902,29.8034,29.813,80226.0
2022-12-07 14:50:00,30.89,30.9,30.86,30.87,166705.0,29.8034,29.813,29.7745,29.7841,166705.0
2022-12-07 14:55:00,30.88,30.91,30.86,30.91,57606.0,29.7938,29.8227,29.7745,29.8227,57606.0
2022-12-07 15:00:00,30.91,30.96,30.9,30.95,46423.0,29.8227,29.8709,29.813,29.8613,46423.0
2022-12-07 15:05:00,30.95,30.96,30.87,30.88,78419.0,29.8613,29.8709,29.7841,29.7938,78419.0
2022-12-07 15:10:00,30.89,30.91,30.88,30.89,62684.0,29.8034,29.8227,29.7938,29.8034,62684.0
2022-12-07 15:15:00,30.89,30.91,30.88,30.91,127113.0,29.8034,29.8227,29.7938,29.8227,127113.0
2022-12-07 15:20:00,30.91,30.93,30.88,30.93,65699.0,29.8227,29.842,29.7938,29.842,65699.0
2022-12-07 15:25:00,30.93,30.95,30.92,30.94,99024.0,29.842,29.8613,29.8323,29.8516,99024.0
2022-12-07 15:30:00,30.94,30.97,30.93,30.95,101672.0,29.8516,29.8806,29.842,29.8613,101672.0
2022-12-07 15:35:00,30.95,30.96,30.93,30.96,83872.0,29.8613,29.8709,29.842,29.8709,83872.0
2022-12-07 15:40:00,30.96,30.96,30.9,30.92,107139.0,29.8709,29.8709,29.813,29.8323,107139.0
2022-12-07 15:45:00,30.92,30.95,30.91,30.92,148315.0,29.8323,29.8613,29.8227,29.8323,148315.0
2022-12-07 15:50:00,30.92,31.0,30.91,31.0,357212.0,29.8323,29.9095,29.8227,29.9095,357212.0
2022-12-07 15:55:00,30.99,31.01,30.86,30.89,2001221.0,29.8999,29.9192,29.7745,29.8034,2001221.0
2022-12-08 09:30:00,31.03,31.23,31.02,31.14,241314.0,29.9385,30.1314,29.9288,30.0446,241314.0
2022-12-08 09:35:00,31.14,31.38,31.14,31.36,122842.0,30.0446,30.2762,30.0446,30.2569,122842.0
2022-12-08 09:40:00,31.36,31.43,31.36,31.36,81730.0,30.2569,30.3244,30.2569,30.2569,81730.0
2022-12-08 09:45:00,31.35,31.4,31.33,31.4,120742.0,30.2472,30.2955,30.2279,30.2955,120742.0
2022-12-08 09:50:00,31.39,31.49,31.36,31.44,198422.0,30.2858,30.3823,30.2569,30.3341,198422.0
2022-12-08 09:55:00,31.44,31.47,31.42,31.46,71308.0,30.3341,30.363,30.3148,30.3534,71308.0
2022-12-08 10:00:00,31.46,31.48,31.4,31.41,67194.0,30.3534,30.3726,30.2955,30.3051,67194.0
2022-12-08 10:05:00,31.41,31.45,31.39,31.43,68500.0,30.3051,30.3437,30.2858,30.3244,68500.0
2022-12-08 10:10:00,31.43,31.43,31.34,31.35,49281.0,30.3244,30.3244,30.2376,30.2472,49281.0
2022-12-08 10:15:00,31.36,31.37,31.32,31.36,54168.0,30.2569,30.2665,30.2183,30.2569,54168.0
2022-12-08 10:20:00,31.36,31.4,31.36,31.39,57822.0,30.2569,30.2955,30.2569,30.2858,57822.0
2022-12-08 10:25:00,31.39,31.48,31.38,31.45,77693.0,30.2858,30.3726,30.2762,30.3437,77693.0
2022-12-08 10:30:00,31.45,31.48,31.4,31.45,62151.0,30.3437,30.3726,30.2955,30.3437,62151.0
2022-12-08 10:35:00,31.45,31.48,31.43,31.47,43822.0,30.3437,30.3726,30.3244,30.363,43822.0
2022-12-08 10:40:00,31.47,31.51,31.45,31.49,58410.0,30.363,30.4016,30.3437,30.3823,58410.0
2022-12-08 10:45:00,31.49,31.53,31.47,31.52,38453.0,30.3823,30.4209,30.363,30.4112,38453.0
2022-12-08 10:50:00,31.52,31.53,31.49,31.53,42228.0,30.4112,30.4209,30.3823,30.4209,42228.0
2022-12-08 10:55:00,31.53,31.53,31.5,31.52,49546.0,30.4209,30.4209,30.3919,30.4112,49546.0
2022-12-08 11:00:00,31.53,31.54,31.45,31.49,57616.0,30.4209,30.4305,30.3437,30.3823,57616.0
2022-12-08 11:05:00,31.48,31.49,31.43,31.44,47780.0,30.3726,30.3823,30.3244,30.3341,47780.0
2022-12-08 11:10:00,31.43,31.45,31.38,31.39,90361.0,30.3244,30.3437,30.2762,30.2858,90361.0
2022-12-08 11:15:00,31.38,31.39,31.31,31.33,52376.0,30.2762,30.2858,30.2086,30.2279,52376.0
2022-12-08 11:20:00,31.33,31.36,31.32,31.34,46651.0,30.2279,30.2569,30.2183,30.2376,46651.0
2022-12-08 11:25:00,31.34,31.39,31.34,31.39,26857.0,30.2376,30.2858,30.2376,30.2858,26857.0
2022-12-08 11:30:00,31.39,31.43,31.38,31.43,67167.0,30.2858,30.3244,30.2762,30.3244,67167.0
2022-12-08 11:35:00,31.42,31.47,31.4,31.45,72147.0,30.3148,30.363,30.2955,30.3437,72147.0
2022-12-08 11:40:00,31.45,31.49,31.43,31.49,63732.0,30.3437,30.3823,30.3244,30.3823,63732.0
2022-12-08 11:45:00,31.49,31.49,31.46,31.49,47267.0,30.3823,30.3823,30.3534,30.3823,47267.0
2022-12-08 11:50:00,31.48,31.52,31.47,31.52,36762.0,30.3726,30.4112,30.363,30.4112,36762.0
2022-12-08 11:55:00,31.52,31.52,31.48,31.52,67185.0,30.4112,30.4112,30.3726,30.4112,67185.0
2022-12-08 12:00:00,31.51,31.53,31.48,31.48,62539.0,30.4016,30.4209,30.3726,30.3726,62539.0
2022-12-08 12:05:00,31.49,31.54,31.48,31.54,41740.0,30.3823,30.4305,30.3726,30.4305,41740.0
2022-12-08 12:10:00,31.54,31.57,31.53,31.57,86772.0,30.4305,30.4595,30.4209,30.4595,86772.0
2022-12-08 12:15:00,31.57,31.58,31.52,31.53,74443.0,30.4595,30.4691,30.4112,30.4209,74443.0
2022-12-08 12:20:00,31.52,31.58,31.49,31.57,77135.0,30.4112,30.4691,30.3823,30.4595,77135.0
2022-12-08 12:25:00,31.56,31.57,31.53,31.55,79670.0,30.4498,30.4595,30.4209,30.4402,79670.0
2022-12-08 12:30:00,31.54,31.55,31.51,31.54,59622.0,30.4305,30.4402,30.4016,30.4305,59622.0
2022-12-08 12:35:00,31.54,31.54,31.48,31.49,48457.0,30.4305,30.4305,30.3726,30.3823,48457.0
2022-12-08 12:40:00,31.5,31.51,31.48,31.5,53519.0,30.3919,30.4016,30.3726,30.3919,53519.0
2022-12-08 12:45:00,31.49,31.5,31.47,31.5,77494.0,30.3823,30.3919,30.363,30.3919,77494.0
2022-12-08 12:50:00,31.5,31.57,31.5,31.57,86816.0,30.3919,30.4595,30.3919,30.4595,86816.0
2022-12-08 12:55:00,31.57,31.58,31.54,31.56,105019.0,30.4595,30.4691,30.4305,30.4498,105019.0
2022-12-08 13:00:00,31.57,31.57,31.55,31.56,42026.0,30.4595,30.4595,30.4402,30.4498,42026.0
2022-12-08 13:05:00,31.56,31.57,31.55,31.57,41417.0,30.4498,30.4595,30.4402,30.4595,41417.0
2022-12-08 13:10:00,31.57,31.57,31.51,31.52,39362.0,30.4595,30.4595,30.4016,30.4112,39362.0
2022-12-08 13:15:00,31.52,31.55,31.51,31.55,45665.0,30.4112,30.4402,30.4016,30.4402,45665.0
2022-12-08 13:20:00,31.55,31.55,31.52,31.55,35999.0,30.4402,30.4402,30.4112,30.4402,35999.0
2022-12-08 13:25:00,31.55,31.58,31.53,31.58,53580.0,30.4402,30.4691,30.4209,30.4691,53580.0
2022-12-08 13:30:00,31.58,31.61,31.57,31.59,54411.0,30.4691,30.4981,30.4595,30.4788,54411.0
2022-12-08 13:35:00,31.59,31.62,31.57,31.62,63936.0,30.4788,30.5077,30.4595,30.5077,63936.0
2022-12-08 13:40:00,31.62,31.64,31.61,31.62,58071.0,30.5077,30.527,30.4981,30.5077,58071.0
2022-12-08 13:45:00,31.63,31.63,31.62,31.63,12549.0,30.5174,30.5174,30.5077,30.5174,12549.0
2022-12-08 13:50:00,31.63,31.63,31.56,31.58,90800.0,30.5174,30.5174,30.4498,30.4691,90800.0
2022-12-08 13:55:00,31.58,31.58,31.56,31.57,50475.0,30.4691,30.4691,30.4498,30.4595,50475.0
2022-12-08 14:00:00,31.56,31.56,31.47,31.48,77096.0,30.4498,30.4498,30.363,30.3726,77096.0
2022-12-08 14:05:00,31.48,31.48,31.42,31.46,94544.0,30.3726,30.3726,30.3148,30.3534,94544.0
2022-12-08 14:10:00,31.46,31.47,31.41,31.46,41728.0,30.3534,30.363,30.3051,30.3534,41728.0
2022-12-08 14:15:00,31.45,31.5,31.44,31.47,43571.0,30.3437,30.3919,30.3341,30.363,43571.0
2022-12-08 14:20:00,31.48,31.51,31.47,31.51,36558.0,30.3726,30.4016,30.363,30.4016,36558.0
2022-12-08 14:25:00,31.51,31.52,31.46,31.46,27603.0,30.4016,30.4112,30.3534,30.3534,27603.0
2022-12-08 14:30:00,31.46,31.47,31.44,31.46,49704.0,30.3534,30.363,30.3341,30.3534,49704.0
2022-12-08 14:35:00,31.46,31.47,31.43,31.46,54430.0,30.3534,30.363,30.3244,30.3534,54430.0
2022-12-08 14:40:00,31.46,31.49,31.45,31.48,46382.0,30.3534,30.3823,30.3437,30.3726,46382.0
2022-12-08 14:45:00,31.47,31.5,31.46,31.46,35184.0,30.363,30.3919,30.3534,30.3534,35184.0
2022-12-08 14:50:00,31.46,31.5,31.44,31.49,54002.0,30.3534,30.3919,30.3341,30.3823,54002.0
2022-12-08 14:55:00,31.49,31.51,31.46,31.48,51893.0,30.3823,30.4016,30.3534,30.3726,51893.0
2022-12-08 15:00:00,31.48,31.48,31.43,31.44,72767.0,30.3726,30.3726,30.3244,30.3341,72767.0
2022-12-08 15:05:00,31.43,31.47,31.4,31.46,154835.0,30.3244,30.363,30.2955,30.3534,154835.0
2022-12-08 15:10:00,31.46,31.5,31.43,31.46,151250.0,30.3534,30.3919,30.3244,30.3534,151250.0
2022-12-08 15:15:00,31.47,31.5,31.44,31.5,103591.0,30.363,30.3919,30.3341,30.3919,103591.0
2022-12-08 15:20:00,31.5,31.54,31.46,31.52,183332.0,30.3919,30.4305,30.3534,30.4112,183332.0
2022-12-08 15:25:00,31.52,31.55,31.51,31.55,158036.0,30.4112,30.4402,30.4016,30.4402,158036.0
2022-12-08 15:30:00,31.55,31.57,31.51,31.53,252258.0,30.4402,30.4595,30.4016,30.4209,252258.0
2022-12-08 15:35:00,31.53,31.55,31.51,31.53,165819.0,30.4209,30.4402,30.4016,30.4209,165819.0
2022-12-08 15:40:00,31.53,31.54,31.47,31.51,312372.0,30.4209,30.4305,30.363,30.4016,312372.0
2022-12-08 15:45:00,31.51,31.51,31.44,31.48,256003.0,30.4016,30.4016,30.3341,30.3726,256003.0
2022-12-08 15:50:00,31.47,31.53,31.44,31.51,304381.0,30.363,30.4209,30.3341,30.4016,304381.0
2022-12-08 15:55:00,31.51,31.54,31.49,31.53,491371.0,30.4016,30.4305,30.3823,30.4209,491371.0
2022-12-09 09:30:00,31.54,31.58,31.4,31.54,119884.0,30.4305,30.4691,30.2955,30.4305,119884.0
2022-12-09 09:35:00,31.55,31.64,31.53,31.59,72543.0,30.4402,30.527,30.4209,30.4788,72543.0
2022-12-09 09:40:00,31.58,31.61,31.5,31.58,91089.0,30.4691,30.4981,30.3919,30.4691,91089.0
2022-12-09 09:45:00,31.57,31.59,31.47,31.48,142719.0,30.4595,30.4788,30.363,30.3726,142719.0
2022-12-09 09:50:00,31.47,31.47,31.36,31.39,151282.0,30.363,30.363,30.2569,30.2858,151282.0
2022-12-09 09:55:00,31.39,31.46,31.35,31.45,78123.0,30.2858,30.3534,30.2472,30.3437,78123.0
2022-12-09 10:00:00,31.46,31.51,31.34,31.45,219996.0,30.3534,30.4016,30.2376,30.3437,219996.0
2022-12-09 10:05:00,31.45,31.47,31.39,31.45,82717.0,30.3437,30.363,30.2858,30.3437,82717.0
2022-12-09 10:10:00,31.45,31.47,31.39,31.43,82094.0,30.3437,30.363,30.2858,30.3244,82094.0
2022-12-09 10:15:00,31.43,31.46,31.4,31.46,81471.0,30.3244,30.3534,30.2955,30.3534,81471.0
2022-12-09 10:20:00,31.46,31.48,31.42,31.45,47051.0,30.3534,30.3726,30.3148,30.3437,47051.0
2022-12-09 10:25:00,31.45,31.48,31.44,31.47,51235.0,30.3437,30.3726,30.3341,30.363,51235.0
2022-12-09 10:30:00,31.48,31.53,31.44,31.45,121836.0,30.3726,30.4209,30.3341,30.3437,121836.0
2022-12-09 10:35:00,31.45,31.47,31.41,31.46,195089.0,30.3437,30.363,30.3051,30.3534,195089.0
2022-12-09 10:40:00,31.45,31.48,31.4,31.43,83618.0,30.3437,30.3726,30.2955,30.3244,83618.0
2022-12-09 10:45:00,31.43,31.43,31.38,31.4,135996.0,30.3244,30.3244,30.2762,30.2955,135996.0
2022-12-09 10:50:00,31.39,31.44,31.38,31.43,51813.0,30.2858,30.3341,30.2762,30.3244,51813.0
2022-12-09 10:55:00,31.43,31.46,31.42,31.44,86867.0,30.3244,30.3534,30.3148,30.3341,86867.0
2022-12-09 11:00:00,31.44,31.45,31.4,31.41,65245.0,30.3341,30.3437,30.2955,30.3051,65245.0
2022-12-09 11:05:00,31.42,31.42,31.37,31.37,37199.0,30.3148,30.3148,30.2665,30.2665,37199.0
2022-12-09 11:10:00,31.37,31.37,31.33,31.35,53551.0,30.2665,30.2665,30.2279,30.2472,53551.0
2022-12-09 11:15:00,31.36,31.39,31.35,31.36,46607.0,30.2569,30.2858,30.2472,30.2569,46607.0
2022-12-09 11:20:00,31.36,31.42,31.36,31.42,32074.0,30.2569,30.3148,30.2569,30.3148,32074.0
2022-12-09 11:25:00,31.41,31.44,31.39,31.41,39130.0,30.3051,30.3341,30.2858,30.3051,39130.0
2022-12-09 11:30:00,31.41,31.46,31.4,31.45,53115.0,30.3051,30.3534,30.2955,30.3437,53115.0
2022-12-09 11:35:00,31.44,31.45,31.39,31.41,39163.0,30.3341,30.3437,30.2858,30.3051,39163.0
2022-12-09 11:40:00,31.4,31.45,31.38,31.45,63910.0,30.2955,30.3437,30.2762,30.3437,63910.0
2022-12-09 11:45:00,31.45,31.49,31.44,31.48,160296.0,30.3437,30.3823,30.3341,30.3726,160296.0
2022-12-09 11:50:00,31.48,31.51,31.48,31.5,105413.0,30.3726,30.4016,30.3726,30.3919,105413.0
2022-12-09 11:55:00,31.5,31.54,31.48,31.53,95879.0,30.3919,30.4305,30.3726,30.4209,95879.0
2022-12-09 12:00:00,31.54,31.55,31.48,31.49,96087.0,30.4305,30.4402,30.3726,30.3823,96087.0
2022-12-09 12:05:00,31.49,31.52,31.48,31.51,85326.0,30.3823,30.4112,30.3726,30.4016,85326.0
2022-12-09 12:10:00,31.5,31.54,31.5,31.53,80866.0,30.3919,30.4305,30.3919,30.4209,80866.0
2022-12-09 12:15:00,31.53,31.54,31.48,31.52,154122.0,30.4209,30.4305,30.3726,30.4112,154122.0
2022-12-09 12:20:00,31.52,31.52,31.49,31.51,41562.0,30.4112,30.4112,30.3823,30.4016,41562.0
2022-12-09 12:25:00,31.51,31.55,31.5,31.53,78035.0,30.4016,30.4402,30.3919,30.4209,78035.0
2022-12-09 12:30:00,31.53,31.56,31.52,31.54,125243.0,30.4209,30.4498,30.4112,30.4305,125243.0
2022-12-09 12:35:00,31.54,31.58,31.53,31.57,111380.0,30.4305,30.4691,30.4209,30.4595,111380.0
2022-12-09 12:40:00,31.57,31.58,31.53,31.55,103644.0,30.4595,30.4691,30.4209,30.4402,103644.0
2022-12-09 12:45:00,31.55,31.57,31.48,31.49,134706.0,30.4402,30.4595,30.3726,30.3823,134706.0
2022-12-09 12:50:00,31.49,31.49,31.45,31.46,74301.0,30.3823,30.3823,30.3437,30.3534,74301.0
2022-12-09 12:55:00,31.46,31.49,31.46,31.46,79915.0,30.3534,30.3823,30.3534,30.3534,79915.0
2022-12-09 13:00:00,31.46,31.5,31.46,31.46,153266.0,30.3534,30.3919,30.3534,30.3534,153266.0
2022-12-09 13:05:00,31.46,31.47,31.42,31.43,109661.0,30.3534,30.363,30.3148,30.3244,109661.0
2022-12-09 13:10:00,31.42,31.47,31.41,31.46,91197.0,30.3148,30.363,30.3051,30.3534,91197.0
2022-12-09 13:15:00,31.46,31.48,31.45,31.48,28043.0,30.3534,30.3726,30.3437,30.3726,28043.0
2022-12-09 13:20:00,31.48,31.48,31.43,31.44,110014.0,30.3726,30.3726,30.3244,30.3341,110014.0
2022-12-09 13:25:00,31.45,31.48,31.42,31.47,73176.0,30.3437,30.3726,30.3148,30.363,73176.0
2022-12-09 13:30:00,31.47,31.51,31.46,31.48,30107.0,30.363,30.4016,30.3534,30.3726,30107.0
2022-12-09 13:35:00,31.49,31.5,31.48,31.5,32902.0,30.3823,30.3919,30.3726,30.3919,32902.0
2022-12-09 13:40:00,31.5,31.56,31.5,31.56,155201.0,30.3919,30.4498,30.3919,30.4498,155201.0
2022-12-09 13:45:00,31.55,31.56,31.53,31.56,87245.0,30.4402,30.4498,30.4209,30.4498,87245.0
2022-12-09 13:50:00,31.56,31.58,31.55,31.58,150639.0,30.4498,30.4691,30.4402,30.4691,150639.0
2022-12-09 13:55:00,31.58,31.58,31.52,31.54,36733.0,30.4691,30.4691,30.4112,30.4305,36733.0
2022-12-09 14:00:00,31.54,31.55,31.46,31.46,111933.0,30.4305,30.4402,30.3534,30.3534,111933.0
2022-12-09 14:05:00,31.46,31.47,31.43,31.44,106477.0,30.3534,30.363,30.3244,30.3341,106477.0
2022-12-09 14:10:00,31.45,31.47,31.41,31.47,139251.0,30.3437,30.363,30.3051,30.363,139251.0
2022-12-09 14:15:00,31.47,31.49,31.46,31.49,48086.0,30.363,30.3823,30.3534,30.3823,48086.0
2022-12-09 14:20:00,31.49,31.49,31.46,31.47,81358.0,30.3823,30.3823,30.3534,30.363,81358.0
2022-12-09 14:25:00,31.48,31.53,31.47,31.5,125355.0,30.3726,30.4209,30.363,30.3919,125355.0
2022-12-09 14:30:00,31.5,31.51,31.48,31.51,46015.0,30.3919,30.4016,30.3726,30.4016,46015.0
2022-12-09 14:35:00,31.51,31.54,31.51,31.54,46739.0,30.4016,30.4305,30.4016,30.4305,46739.0
2022-12-09 14:40:00,31.55,31.57,31.53,31.56,71040.0,30.4402,30.4595,30.4209,30.4498,71040.0
2022-12-09 14:45:00,31.56,31.59,31.55,31.58,89426.0,30.4498,30.4788,30.4402,30.4691,89426.0
2022-12-09 14:50:00,31.59,31.61,31.57,31.6,84582.0,30.4788,30.4981,30.4595,30.4884,84582.0
2022-12-09 14:55:00,31.61,31.61,31.58,31.61,102955.0,30.4981,30.4981,30.4691,30.4981,102955.0
2022-12-09 15:00:00,31.61,31.62,31.6,31.62,50719.0,30.4981,30.5077,30.4884,30.5077,50719.0
2022-12-09 15:05:00,31.62,31.64,31.59,31.61,115698.0,30.5077,30.527,30.4788,30.4981,115698.0
2022-12-09 15:10:00,31.61,31.62,31.6,31.61,120986.0,30.4981,30.5077,30.4884,30.4981,120986.0
2022-12-09 15:15:00,31.61,31.61,31.55,31.59,134621.0,30.4981,30.4981,30.4402,30.4788,134621.0
2022-12-09 15:20:00,31.58,31.58,31.56,31.57,59606.0,30.4691,30.4691,30.4498,30.4595,59606.0
2022-12-09 15:25:00,31.57,31.57,31.53,31.55,88159.0,30.4595,30.4595,30.4209,30.4402,88159.0
2022-12-09 15:30:00,31.55,31.58,31.52,31.55,166752.0,30.4402,30.4691,30.4112,30.4402,166752.0
2022-12-09 15:35:00,31.55,31.55,31.5,31.51,72593.0,30.4402,30.4402,30.3919,30.4016,72593.0
2022-12-09 15:40:00,31.5,31.5,31.45,31.46,131502.0,30.3919,30.3919,30.3437,30.3534,131502.0
2022-12-09 15:45:00,31.45,31.49,31.43,31.46,179964.0,30.3437,30.3823,30.3244,30.3534,179964.0
2022-12-09 15:50:00,31.45,31.45,31.38,31.41,267099.0,30.3437,30.3437,30.2762,30.3051,267099.0
2022-12-09 15:55:00,31.41,31.43,31.39,31.42,457192.0,30.3051,30.3244,30.2858,30.3148,457192.0
2022-12-12 09:30:00,31.5,31.61,31.43,31.53,132436.0,30.3919,30.4981,30.3244,30.4209,132436.0
2022-12-12 09:35:00,31.54,31.55,31.46,31.47,83020.0,30.4305,30.4402,30.3534,30.363,83020.0
2022-12-12 09:40:00,31.47,31.51,31.4,31.46,61608.0,30.363,30.4016,30.2955,30.3534,61608.0
2022-12-12 09:45:00,31.46,31.53,31.43,31.51,86898.0,30.3534,30.4209,30.3244,30.4016,86898.0
2022-12-12 09:50:00,31.52,31.53,31.45,31.47,54089.0,30.4112,30.4209,30.3437,30.363,54089.0
2022-12-12 09:55:00,31.47,31.53,31.45,31.5,63526.0,30.363,30.4209,30.3437,30.3919,63526.0
2022-12-12 10:00:00,31.5,31.55,31.49,31.53,56542.0,30.3919,30.4402,30.3823,30.4209,56542.0
2022-12-12 10:05:00,31.53,31.63,31.52,31.62,240253.0,30.4209,30.5174,30.4112,30.5077,240253.0
2022-12-12 10:10:00,31.62,31.63,31.53,31.53,138206.0,30.5077,30.5174,30.4209,30.4209,138206.0
2022-12-12 10:15:00,31.53,31.54,31.41,31.44,77312.0,30.4209,30.4305,30.3051,30.3341,77312.0
2022-12-12 10:20:00,31.44,31.51,31.42,31.51,54848.0,30.3341,30.4016,30.3148,30.4016,54848.0
2022-12-12 10:25:00,31.51,31.57,31.49,31.53,95918.0,30.4016,30.4595,30.3823,30.4209,95918.0
2022-12-12 10:30:00,31.53,31.58,31.52,31.55,66542.0,30.4209,30.4691,30.4112,30.4402,66542.0
2022-12-12 10:35:00,31.55,31.57,31.51,31.57,80784.0,30.4402,30.4595,30.4016,30.4595,80784.0
2022-12-12 10:40:00,31.57,31.63,31.56,31.61,85343.0,30.4595,30.5174,30.4498,30.4981,85343.0
2022-12-12 10:45:00,31.62,31.66,31.61,31.62,52566.0,30.5077,30.5463,30.4981,30.5077,52566.0
2022-12-12 10:50:00,31.61,31.61,31.56,31.59,93893.0,30.4981,30.4981,30.4498,30.4788,93893.0
2022-12-12 10:55:00,31.59,31.63,31.57,31.62,92220.0,30.4788,30.5174,30.4595,30.5077,92220.0
2022-12-12 11:00:00,31.63,31.64,31.57,31.61,132599.0,30.5174,30.527,30.4595,30.4981,132599.0
2022-12-12 11:05:00,31.61,31.7,31.6,31.69,130323.0,30.4981,30.5849,30.4884,30.5753,130323.0
2022-12-12 11:10:00,31.69,31.73,31.66,31.71,247283.0,30.5753,30.6139,30.5463,30.5946,247283.0
2022-12-12 11:15:00,31.7,31.74,31.69,31.74,146564.0,30.5849,30.6235,30.5753,30.6235,146564.0
2022-12-12 11:20:00,31.74,31.76,31.7,31.71,96182.0,30.6235,30.6428,30.5849,30.5946,96182.0
2022-12-12 11:25:00,31.71,31.74,31.66,31.74,216501.0,30.5946,30.6235,30.5463,30.6235,216501.0
2022-12-12 11:30:00,31.73,31.73,31.65,31.67,143393.0,30.6139,30.6139,30.5367,30.556,143393.0
2022-12-12 11:35:00,31.67,31.7,31.66,31.7,73372.0,30.556,30.5849,30.5463,30.5849,73372.0
2022-12-12 11:40:00,31.7,31.7,31.66,31.66,159838.0,30.5849,30.5849,30.5463,30.5463,159838.0
2022-12-12 11:45:00,31.67,31.73,31.66,31.71,99556.0,30.556,30.6139,30.5463,30.5946,99556.0
2022-12-12 11:50:00,31.71,31.73,31.68,31.71,94261.0,30.5946,30.6139,30.5656,30.5946,94261.0
2022-12-12 11:55:00,31.71,31.76,31.71,31.76,80036.0,30.5946,30.6428,30.5946,30.6428,80036.0
2022-12-12 12:00:00,31.76,31.81,31.75,31.8,47680.0,30.6428,30.691,30.6331,30.6814,47680.0
2022-12-12 12:05:00,31.79,31.8,31.75,31.78,70492.0,30.6717,30.6814,30.6331,30.6621,70492.0
2022-12-12 12:10:00,31.78,31.78,31.71,31.73,97979.0,30.6621,30.6621,30.5946,30.6139,97979.0
2022-12-12 12:15:00,31.72,31.8,31.7,31.8,131762.0,30.6042,30.6814,30.5849,30.6814,131762.0
2022-12-12 12:20:00,31.8,31.8,31.77,31.78,79893.0,30.6814,30.6814,30.6524,30.6621,79893.0
2022-12-12 12:25:00,31.78,31.83,31.77,31.81,102162.0,30.6621,30.7103,30.6524,30.691,102162.0
2022-12-12 12:30:00,31.8,31.83,31.79,31.81,107326.0,30.6814,30.7103,30.6717,30.691,107326.0
2022-12-12 12:35:00,31.81,31.87,31.8,31.86,98312.0,30.691,30.7489,30.6814,30.7393,98312.0
2022-12-12 12:40:00,31.86,31.9,31.85,31.87,126680.0,30.7393,30.7779,30.7296,30.7489,126680.0
2022-12-12 12:45:00,31.87,31.88,31.84,31.84,43836.0,30.7489,30.7586,30.72,30.72,43836.0
2022-12-12 12:50:00,31.85,31.87,31.82,31.86,92666.0,30.7296,30.7489,30.7007,30.7393,92666.0
2022-12-12 12:55:00,31.86,31.87,31.85,31.87,51899.0,30.7393,30.7489,30.7296,30.7489,51899.0
2022-12-12 13:00:00,31.87,31.91,31.83,31.83,141904.0,30.7489,30.7875,30.7103,30.7103,141904.0
2022-12-12 13:05:00,31.84,31.89,31.83,31.88,50092.0,30.72,30.7682,30.7103,30.7586,50092.0
2022-12-12 13:10:00,31.88,31.88,31.81,31.82,42109.0,30.7586,30.7586,30.691,30.7007,42109.0
2022-12-12 13:15:00,31.82,31.85,31.81,31.83,48894.0,30.7007,30.7296,30.691,30.7103,48894.0
2022-12-12 13:20:00,31.82,31.83,31.8,31.82,43527.0,30.7007,30.7103,30.6814,30.7007,43527.0
2022-12-12 13:25:00,31.82,31.82,31.78,31.79,37585.0,30.7007,30.7007,30.6621,30.6717,37585.0
2022-12-12 13:30:00,31.79,31.81,31.77,31.8,148013.0,30.6717,30.691,30.6524,30.6814,148013.0
2022-12-12 13:35:00,31.81,31.82,31.77,31.81,133023.0,30.691,30.7007,30.6524,30.691,133023.0
2022-12-12 13:40:00,31.81,31.84,31.8,31.83,45140.0,30.691,30.72,30.6814,30.7103,45140.0
2022-12-12 13:45:00,31.83,31.86,31.82,31.86,51169.0,30.7103,30.7393,30.7007,30.7393,51169.0
2022-12-12 13:50:00,31.86,31.87,31.82,31.84,57568.0,30.7393,30.7489,30.7007,30.72,57568.0
2022-12-12 13:55:00,31.84,31.85,31.83,31.85,59266.0,30.72,30.7296,30.7103,30.7296,59266.0
2022-12-12 14:00:00,31.84,31.86,31.82,31.82,115810.0,30.72,30.7393,30.7007,30.7007,115810.0
2022-12-12 14:05:00,31.82,31.85,31.82,31.85,42627.0,30.7007,30.7296,30.7007,30.7296,42627.0
2022-12-12 14:10:00,31.85,31.87,31.84,31.86,67041.0,30.7296,30.7489,30.72,30.7393,67041.0
2022-12-12 14:15:00,31.86,31.87,31.82,31.83,43746.0,30.7393,30.7489,30.7007,30.7103,43746.0
2022-12-12 14:20:00,31.84,31.84,31.81,31.83,38419.0,30.72,30.72,30.691,30.7103,38419.0
2022-12-12 14:25:00,31.83,31.86,31.81,31.86,43046.0,30.7103,30.7393,30.691,30.7393,43046.0
2022-12-12 14:30:00,31.85,31.86,31.82,31.84,42682.0,30.7296,30.7393,30.7007,30.72,42682.0
2022-12-12 14:35:00,31.84,31.86,31.82,31.86,78493.0,30.72,30.7393,30.7007,30.7393,78493.0
2022-12-12 14:40:00,31.86,31.91,31.86,31.91,74314.0,30.7393,30.7875,30.7393,30.7875,74314.0
2022-12-12 14:45:00,31.91,31.91,31.87,31.9,59009.0,30.7875,30.7875,30.7489,30.7779,59009.0
2022-12-12 14:50:00,31.9,31.97,31.89,31.95,140119.0,30.7779,30.8454,30.7682,30.8261,140119.0
2022-12-12 14:55:00,31.96,31.99,31.95,31.99,196244.0,30.8358,30.8647,30.8261,30.8647,196244.0
2022-12-12 15:00:00,31.99,32.03,31.98,32.02,96812.0,30.8647,30.9033,30.8551,30.8937,96812.0
2022-12-12 15:05:00,32.02,32.1,32.01,32.07,153357.0,30.8937,30.9708,30.884,30.9419,153357.0
2022-12-12 15:10:00,32.07,32.13,32.07,32.11,201069.0,30.9419,30.9998,30.9419,30.9805,201069.0
2022-12-12 15:15:00,32.11,32.15,32.1,32.13,272957.0,30.9805,31.0191,30.9708,30.9998,272957.0
2022-12-12 15:20:00,32.13,32.19,32.12,32.19,189148.0,30.9998,31.0577,30.9901,31.0577,189148.0
2022-12-12 15:25:00,32.19,32.19,32.14,32.16,249747.0,31.0577,31.0577,31.0094,31.0287,249747.0
2022-12-12 15:30:00,32.16,32.19,32.16,32.18,226031.0,31.0287,31.0577,31.0287,31.048,226031.0
2022-12-12 15:35:00,32.18,32.2,32.13,32.16,201234.0,31.048,31.0673,30.9998,31.0287,201234.0
2022-12-12 15:40:00,32.16,32.16,32.1,32.11,246031.0,31.0287,31.0287,30.9708,30.9805,246031.0
2022-12-12 15:45:00,32.1,32.13,32.08,32.09,198818.0,30.9708,30.9998,30.9515,30.9612,198818.0
2022-12-12 15:50:00,32.08,32.14,32.06,32.13,435537.0,30.9515,31.0094,30.9322,30.9998,435537.0
2022-12-12 15:55:00,32.13,32.25,32.13,32.23,927078.0,30.9998,31.1156,30.9998,31.0963,927078.0
2022-12-13 09:30:00,33.16,33.33,33.0,33.02,365565.0,31.9936,32.1576,31.8392,31.8585,365565.0
2022-12-13 09:35:00,33.03,33.03,32.61,32.8,186077.0,31.8681,31.8681,31.4629,31.6462,186077.0
2022-12-13 09:40:00,32.8,32.84,32.73,32.79,165755.0,31.6462,31.6848,31.5787,31.6366,165755.0
2022-12-13 09:45:00,32.79,32.86,32.74,32.8,160177.0,31.6366,31.7041,31.5883,31.6462,160177.0
2022-12-13 09:50:00,32.8,33.0,32.77,32.98,131112.0,31.6462,31.8392,31.6173,31.8199,131112.0
2022-12-13 09:55:00,32.98,33.07,32.97,33.02,88585.0,31.8199,31.9067,31.8102,31.8585,88585.0
2022-12-13 10:00:00,33.02,33.06,32.93,33.04,89308.0,31.8585,31.8971,31.7716,31.8778,89308.0
2022-12-13 10:05:00,33.04,33.1,32.97,33.08,145103.0,31.8778,31.9357,31.8102,31.9164,145103.0
2022-12-13 10:10:00,33.07,33.07,32.95,33.0,115138.0,31.9067,31.9067,31.7909,31.8392,115138.0
2022-12-13 10:15:00,33.0,33.03,32.83,32.9,95742.0,31.8392,31.8681,31.6752,31.7427,95742.0
2022-12-13 10:20:00,32.91,32.91,32.72,32.75,104635.0,31.7523,31.7523,31.569,31.598,104635.0
2022-12-13 10:25:00,32.74,32.75,32.66,32.73,102068.0,31.5883,31.598,31.5111,31.5787,102068.0
2022-12-13 10:30:00,32.75,32.82,32.68,32.81,78729.0,31.598,31.6655,31.5304,31.6559,78729.0
2022-12-13 10:35:00,32.8,32.82,32.62,32.62,79113.0,31.6462,31.6655,31.4725,31.4725,79113.0
2022-12-13 10:40:00,32.64,32.74,32.62,32.73,82380.0,31.4918,31.5883,31.4725,31.5787,82380.0
2022-12-13 10:45:00,32.73,32.81,32.7,32.71,130603.0,31.5787,31.6559,31.5497,31.5594,130603.0
2022-12-13 10:50:00,32.7,32.75,32.67,32.7,97417.0,31.5497,31.598,31.5208,31.5497,97417.0
2022-12-13 10:55:00,32.71,32.73,32.66,32.7,81413.0,31.5594,31.5787,31.5111,31.5497,81413.0
2022-12-13 11:00:00,32.72,32.77,32.71,32.77,82885.0,31.569,31.6173,31.5594,31.6173,82885.0
2022-12-13 11:05:00,32.77,32.83,32.76,32.81,97210.0,31.6173,31.6752,31.6076,31.6559,97210.0
2022-12-13 11:10:00,32.82,32.86,32.79,32.86,80979.0,31.6655,31.7041,31.6366,31.7041,80979.0
2022-12-13 11:15:00,32.85,32.87,32.8,32.8,208946.0,31.6945,31.7138,31.6462,31.6462,208946.0
2022-12-13 11:20:00,32.79,32.83,32.72,32.73,352859.0,31.6366,31.6752,31.569,31.5787,352859.0
2022-12-13 11:25:00,32.73,32.79,32.72,32.79,191669.0,31.5787,31.6366,31.569,31.6366,191669.0
2022-12-13 11:30:00,32.79,32.92,32.78,32.91,233594.0,31.6366,31.762,31.6269,31.7523,233594.0
2022-12-13 11:35:00,32.91,32.92,32.82,32.86,210400.0,31.7523,31.762,31.6655,31.7041,210400.0
2022-12-13 11:40:00,32.86,32.87,32.81,32.83,261480.0,31.7041,31.7138,31.6559,31.6752,261480.0
2022-12-13 11:45:00,32.84,32.84,32.64,32.69,234233.0,31.6848,31.6848,31.4918,31.5401,234233.0
2022-12-13 11:50:00,32.69,32.69,32.59,32.65,103914.0,31.5401,31.5401,31.4436,31.5015,103914.0
2022-12-13 11:55:00,32.64,32.67,32.59,32.66,126173.0,31.4918,31.5208,31.4436,31.5111,126173.0
2022-12-13 12:00:00,32.66,32.68,32.63,32.64,202288.0,31.5111,31.5304,31.4822,31.4918,202288.0
2022-12-13 12:05:00,32.63,32.7,32.62,32.66,159689.0,31.4822,31.5497,31.4725,31.5111,159689.0
2022-12-13 12:10:00,32.66,32.67,32.56,32.62,156462.0,31.5111,31.5208,31.4147,31.4725,156462.0
2022-12-13 12:15:00,32.62,32.63,32.5,32.52,201994.0,31.4725,31.4822,31.3568,31.3761,201994.0
2022-12-13 12:20:00,32.52,32.61,32.51,32.57,171197.0,31.3761,31.4629,31.3664,31.4243,171197.0
2022-12-13 12:25:00,32.58,32.64,32.57,32.62,83736.0,31.434,31.4918,31.4243,31.4725,83736.0
2022-12-13 12:30:00,32.61,32.62,32.52,32.56,184770.0,31.4629,31.4725,31.3761,31.4147,184770.0
2022-12-13 12:35:00,32.55,32.62,32.53,32.59,162963.0,31.405,31.4725,31.3857,31.4436,162963.0
2022-12-13 12:40:00,32.59,32.61,32.47,32.52,179798.0,31.4436,31.4629,31.3278,31.3761,179798.0
2022-12-13 12:45:00,32.52,32.55,32.39,32.41,183630.0,31.3761,31.405,31.2506,31.2699,183630.0
2022-12-13 12:50:00,32.4,32.45,32.37,32.39,214688.0,31.2603,31.3085,31.2313,31.2506,214688.0
2022-12-13 12:55:00,32.39,32.47,32.38,32.47,118459.0,31.2506,31.3278,31.241,31.3278,118459.0
2022-12-13 13:00:00,32.46,32.5,32.44,32.48,154988.0,31.3182,31.3568,31.2989,31.3375,154988.0
2022-12-13 13:05:00,32.48,32.52,32.45,32.48,154318.0,31.3375,31.3761,31.3085,31.3375,154318.0
2022-12-13 13:10:00,32.48,32.53,32.48,32.52,144464.0,31.3375,31.3857,31.3375,31.3761,144464.0
2022-12-13 13:15:00,32.52,32.6,32.49,32.58,111531.0,31.3761,31.4533,31.3471,31.434,111531.0
2022-12-13 13:20:00,32.57,32.64,32.55,32.64,162952.0,31.4243,31.4918,31.405,31.4918,162952.0
2022-12-13 13:25:00,32.64,32.66,32.61,32.62,134693.0,31.4918,31.5111,31.4629,31.4725,134693.0
2022-12-13 13:30:00,32.62,32.7,32.61,32.65,83519.0,31.4725,31.5497,31.4629,31.5015,83519.0
2022-12-13 13:35:00,32.65,32.67,32.62,32.64,77107.0,31.5015,31.5208,31.4725,31.4918,77107.0
2022-12-13 13:40:00,32.63,32.68,32.61,32.67,69682.0,31.4822,31.5304,31.4629,31.5208,69682.0
2022-12-13 13:45:00,32.67,32.68,32.6,32.65,175224.0,31.5208,31.5304,31.4533,31.5015,175224.0
2022-12-13 13:50:00,32.65,32.69,32.62,32.63,271156.0,31.5015,31.5401,31.4725,31.4822,271156.0
2022-12-13 13:55:00,32.63,32.72,32.62,32.7,95857.0,31.4822,31.569,31.4725,31.5497,95857.0
2022-12-13 14:00:00,32.7,32.74,32.67,32.72,86867.0,31.5497,31.5883,31.5208,31.569,86867.0
2022-12-13 14:05:00,32.72,32.73,32.65,32.69,86738.0,31.569,31.5787,31.5015,31.5401,86738.0
2022-12-13 14:10:00,32.69,32.77,32.68,32.73,127150.0,31.5401,31.6173,31.5304,31.5787,127150.0
2022-12-13 14:15:00,32.73,32.75,32.66,32.69,87027.0,31.5787,31.598,31.5111,31.5401,87027.0
2022-12-13 14:20:00,32.68,32.71,32.66,32.66,54454.0,31.5304,31.5594,31.5111,31.5111,54454.0
2022-12-13 14:25:00,32.66,32.68,32.64,32.66,71629.0,31.5111,31.5304,31.4918,31.5111,71629.0
2022-12-13 14:30:00,32.65,32.67,32.62,32.66,60548.0,31.5015,31.5208,31.4725,31.5111,60548.0
2022-12-13 14:35:00,32.66,32.72,32.65,32.72,65972.0,31.5111,31.569,31.5015,31.569,65972.0
2022-12-13 14:40:00,32.72,32.83,32.71,32.82,76717.0,31.569,31.6752,31.5594,31.6655,76717.0
2022-12-13 14:45:00,32.82,32.84,32.79,32.82,91139.0,31.6655,31.6848,31.6366,31.6655,91139.0
2022-12-13 14:50:00,32.82,32.82,32.68,32.69,115478.0,31.6655,31.6655,31.5304,31.5401,115478.0
2022-12-13 14:55:00,32.68,32.7,32.64,32.68,75605.0,31.5304,31.5497,31.4918,31.5304,75605.0
2022-12-13 15:00:00,32.68,32.68,32.54,32.55,89476.0,31.5304,31.5304,31.3954,31.405,89476.0
2022-12-13 15:05:00,32.55,32.59,32.53,32.57,91504.0,31.405,31.4436,31.3857,31.4243,91504.0
2022-12-13 15:10:00,32.58,32.58,32.54,32.55,76188.0,31.434,31.434,31.3954,31.405,76188.0
2022-12-13 15:15:00,32.55,32.65,32.54,32.64,97601.0,31.405,31.5015,31.3954,31.4918,97601.0
2022-12-13 15:20:00,32.64,32.71,32.62,32.71,131386.0,31.4918,31.5594,31.4725,31.5594,131386.0
2022-12-13 15:25:00,32.7,32.72,32.66,32.7,148025.0,31.5497,31.569,31.5111,31.5497,148025.0
2022-12-13 15:30:00,32.7,32.79,32.7,32.75,168811.0,31.5497,31.6366,31.5497,31.598,168811.0
2022-12-13 15:35:00,32.75,32.77,32.66,32.67,158439.0,31.598,31.6173,31.5111,31.5208,158439.0
2022-12-13 15:40:00,32.68,32.76,32.67,32.75,168150.0,31.5304,31.6076,31.5208,31.598,168150.0
2022-12-13 15:45:00,32.75,32.79,32.72,32.72,231714.0,31.598,31.6366,31.569,31.569,231714.0
2022-12-13 15:50:00,32.72,32.82,32.72,32.77,388980.0,31.569,31.6655,31.569,31.6173,388980.0
2022-12-13 15:55:00,32.77,32.8,32.72,32.73,916702.0,31.6173,31.6462,31.569,31.5787,916702.0
2022-12-14 09:30:00,32.71,32.93,32.7,32.9,185859.0,31.5594,31.7716,31.5497,31.7427,185859.0
2022-12-14 09:35:00,32.89,32.98,32.85,32.93,89886.0,31.733,31.8199,31.6945,31.7716,89886.0
2022-12-14 09:40:00,32.94,32.95,32.85,32.91,103436.0,31.7813,31.7909,31.6945,31.7523,103436.0
2022-12-14 09:45:00,32.91,32.98,32.89,32.93,112812.0,31.7523,31.8199,31.733,31.7716,112812.0
2022-12-14 09:50:00,32.93,33.02,32.93,32.97,144260.0,31.7716,31.8585,31.7716,31.8102,144260.0
2022-12-14 09:55:00,32.96,32.97,32.87,32.89,85879.0,31.8006,31.8102,31.7138,31.733,85879.0
2022-12-14 10:00:00,32.9,32.93,32.88,32.92,79404.0,31.7427,31.7716,31.7234,31.762,79404.0
2022-12-14 10:05:00,32.91,32.91,32.87,32.89,68130.0,31.7523,31.7523,31.7138,31.733,68130.0
2022-12-14 10:10:00,32.89,32.9,32.86,32.87,63284.0,31.733,31.7427,31.7041,31.7138,63284.0
2022-12-14 10:15:00,32.86,32.9,32.82,32.88,75013.0,31.7041,31.7427,31.6655,31.7234,75013.0
2022-12-14 10:20:00,32.88,32.9,32.85,32.89,55012.0,31.7234,31.7427,31.6945,31.733,55012.0
2022-12-14 10:25:00,32.89,32.94,32.89,32.93,65902.0,31.733,31.7813,31.733,31.7716,65902.0
2022-12-14 10:30:00,32.93,33.06,32.92,33.05,156482.0,31.7716,31.8971,31.762,31.8874,156482.0
2022-12-14 10:35:00,33.05,33.08,33.01,33.04,83530.0,31.8874,31.9164,31.8488,31.8778,83530.0
2022-12-14 10:40:00,33.04,33.07,33.02,33.03,63145.0,31.8778,31.9067,31.8585,31.8681,63145.0
2022-12-14 10:45:00,33.02,33.06,33.02,33.03,41973.0,31.8585,31.8971,31.8585,31.8681,41973.0
2022-12-14 10:50:00,33.03,33.04,32.98,33.02,62135.0,31.8681,31.8778,31.8199,31.8585,62135.0
2022-12-14 10:55:00,33.02,33.02,32.99,33.01,58206.0,31.8585,31.8585,31.8295,31.8488,58206.0
2022-12-14 11:00:00,33.02,33.1,33.01,33.07,95036.0,31.8585,31.9357,31.8488,31.9067,95036.0
2022-12-14 11:05:00,33.07,33.07,33.03,33.03,46337.0,31.9067,31.9067,31.8681,31.8681,46337.0
2022-12-14 11:10:00,33.03,33.07,33.01,33.07,52534.0,31.8681,31.9067,31.8488,31.9067,52534.0
2022-12-14 11:15:00,33.07,33.07,33.03,33.04,72483.0,31.9067,31.9067,31.8681,31.8778,72483.0
2022-12-14 11:20:00,33.04,33.04,32.99,33.0,46931.0,31.8778,31.8778,31.8295,31.8392,46931.0
2022-12-14 11:25:00,33.0,33.07,32.99,33.05,48316.0,31.8392,31.9067,31.8295,31.8874,48316.0
2022-12-14 11:30:00,33.05,33.09,33.05,33.07,57074.0,31.8874,31.926,31.8874,31.9067,57074.0
2022-12-14 11:35:00,33.07,33.09,33.06,33.09,59509.0,31.9067,31.926,31.8971,31.926,59509.0
2022-12-14 11:40:00,33.09,33.1,33.07,33.07,59967.0,31.926,31.9357,31.9067,31.9067,59967.0
2022-12-14 11:45:00,33.07,33.08,33.04,33.05,57630.0,31.9067,31.9164,31.8778,31.8874,57630.0
2022-12-14 11:50:00,33.05,33.07,33.03,33.05,46726.0,31.8874,31.9067,31.8681,31.8874,46726.0
2022-12-14 11:55:00,33.05,33.07,33.04,33.05,45715.0,31.8874,31.9067,31.8778,31.8874,45715.0
2022-12-14 12:00:00,33.05,33.06,33.04,33.05,40145.0,31.8874,31.8971,31.8778,31.8874,40145.0
2022-12-14 12:05:00,33.05,33.08,33.04,33.05,57846.0,31.8874,31.9164,31.8778,31.8874,57846.0
2022-12-14 12:10:00,33.05,33.06,33.03,33.05,46724.0,31.8874,31.8971,31.8681,31.8874,46724.0
2022-12-14 12:15:00,33.05,33.11,33.04,33.11,46620.0,31.8874,31.9453,31.8778,31.9453,46620.0
2022-12-14 12:20:00,33.11,33.12,33.08,33.09,39698.0,31.9453,31.955,31.9164,31.926,39698.0
2022-12-14 12:25:00,33.09,33.11,33.06,33.08,61564.0,31.926,31.9453,31.8971,31.9164,61564.0
2022-12-14 12:30:00,33.07,33.08,33.05,33.05,42233.0,31.9067,31.9164,31.8874,31.8874,42233.0
2022-12-14 12:35:00,33.06,33.13,33.05,33.12,59224.0,31.8971,31.9646,31.8874,31.955,59224.0
2022-12-14 12:40:00,33.12,33.13,33.09,33.11,41192.0,31.955,31.9646,31.926,31.9453,41192.0
2022-12-14 12:45:00,33.11,33.11,33.07,33.09,49665.0,31.9453,31.9453,31.9067,31.926,49665.0
2022-12-14 12:50:00,33.09,33.1,33.07,33.08,38129.0,31.926,31.9357,31.9067,31.9164,38129.0
2022-12-14 12:55:00,33.07,33.08,33.06,33.07,55633.0,31.9067,31.9164,31.8971,31.9067,55633.0
2022-12-14 13:00:00,33.06,33.09,33.05,33.07,43240.0,31.8971,31.926,31.8874,31.9067,43240.0
2022-12-14 13:05:00,33.08,33.1,33.07,33.1,36878.0,31.9164,31.9357,31.9067,31.9357,36878.0
2022-12-14 13:10:00,33.1,33.14,33.09,33.09,45709.0,31.9357,31.9743,31.926,31.926,45709.0
2022-12-14 13:15:00,33.09,33.1,33.05,33.07,56636.0,31.926,31.9357,31.8874,31.9067,56636.0
2022-12-14 13:20:00,33.07,33.1,33.06,33.08,50042.0,31.9067,31.9357,31.8971,31.9164,50042.0
2022-12-14 13:25:00,33.07,33.07,33.04,33.05,58274.0,31.9067,31.9067,31.8778,31.8874,58274.0
2022-12-14 13:30:00,33.04,33.09,33.04,33.07,68650.0,31.8778,31.926,31.8778,31.9067,68650.0
2022-12-14 13:35:00,33.06,33.1,33.03,33.09,98582.0,31.8971,31.9357,31.8681,31.926,98582.0
2022-12-14 13:40:00,33.1,33.11,33.06,33.08,65943.0,31.9357,31.9453,31.8971,31.9164,65943.0
2022-12-14 13:45:00,33.08,33.08,33.02,33.02,69120.0,31.9164,31.9164,31.8585,31.8585,69120.0
2022-12-14 13:50:00,33.03,33.05,32.99,33.05,65930.0,31.8681,31.8874,31.8295,31.8874,65930.0
2022-12-14 13:55:00,33.04,33.13,33.04,33.07,78290.0,31.8778,31.9646,31.8778,31.9067,78290.0
2022-12-14 14:00:00,33.07,33.07,32.74,32.84,466382.0,31.9067,31.9067,31.5883,31.6848,466382.0
2022-12-14 14:05:00,32.83,32.87,32.71,32.75,148892.0,31.6752,31.7138,31.5594,31.598,148892.0
2022-12-14 14:10:00,32.75,32.8,32.7,32.75,182062.0,31.598,31.6462,31.5497,31.598,182062.0
2022-12-14 14:15:00,32.74,32.77,32.68,32.74,99185.0,31.5883,31.6173,31.5304,31.5883,99185.0
2022-12-14 14:20:00,32.74,32.75,32.67,32.71,82556.0,31.5883,31.598,31.5208,31.5594,82556.0
2022-12-14 14:25:00,32.72,32.77,32.69,32.73,159440.0,31.569,31.6173,31.5401,31.5787,159440.0
2022-12-14 14:30:00,32.72,32.77,32.45,32.45,253775.0,31.569,31.6173,31.3085,31.3085,253775.0
2022-12-14 14:35:00,32.45,32.55,32.43,32.5,235316.0,31.3085,31.405,31.2892,31.3568,235316.0
2022-12-14 14:40:00,32.51,32.77,32.45,32.71,332032.0,31.3664,31.6173,31.3085,31.5594,332032.0
2022-12-14 14:45:00,32.72,32.78,32.55,32.7,236825.0,31.569,31.6269,31.405,31.5497,236825.0
2022-12-14 14:50:00,32.7,32.75,32.6,32.69,160788.0,31.5497,31.598,31.4533,31.5401,160788.0
2022-12-14 14:55:00,32.7,32.76,32.66,32.73,108610.0,31.5497,31.6076,31.5111,31.5787,108610.0
2022-12-14 15:00:00,32.72,32.88,32.68,32.86,132683.0,31.569,31.7234,31.5304,31.7041,132683.0
2022-12-14 15:05:00,32.86,32.88,32.78,32.85,124704.0,31.7041,31.7234,31.6269,31.6945,124704.0
2022-12-14 15:10:00,32.85,33.08,32.84,32.97,244650.0,31.6945,31.9164,31.6848,31.8102,244650.0
2022-12-14 15:15:00,32.96,32.98,32.8,32.86,161901.0,31.8006,31.8199,31.6462,31.7041,161901.0
2022-12-14 15:20:00,32.87,32.92,32.81,32.86,245743.0,31.7138,31.762,31.6559,31.7041,245743.0
2022-12-14 15:25:00,32.86,32.86,32.65,32.66,202704.0,31.7041,31.7041,31.5015,31.5111,202704.0
2022-12-14 15:30:00,32.66,32.66,32.55,32.61,175470.0,31.5111,31.5111,31.405,31.4629,175470.0
2022-12-14 15:35:00,32.61,32.65,32.55,32.6,132146.0,31.4629,31.5015,31.405,31.4533,132146.0
2022-12-14 15:40:00,32.6,32.66,32.56,32.65,138498.0,31.4533,31.5111,31.4147,31.5015,138498.0
2022-12-14 15:45:00,32.65,32.7,32.59,32.66,174282.0,31.5015,31.5497,31.4436,31.5111,174282.0
2022-12-14 15:50:00,32.66,32.79,32.66,32.75,272876.0,31.5111,31.6366,31.5111,31.598,272876.0
2022-12-14 15:55:00,32.75,32.75,32.66,32.67,521107.0,31.598,31.598,31.5111,31.5208,521107.0
2022-12-15 09:30:00,32.27,32.27,32.09,32.15,284712.0,31.1349,31.1349,30.9612,31.0191,284712.0
2022-12-15 09:35:00,32.15,32.2,32.06,32.17,119101.0,31.0191,31.0673,30.9322,31.0384,119101.0
2022-12-15 09:40:00,32.16,32.17,32.01,32.07,164272.0,31.0287,31.0384,30.884,30.9419,164272.0
2022-12-15 09:45:00,32.08,32.09,31.93,31.96,174012.0,30.9515,30.9612,30.8068,30.8358,174012.0
2022-12-15 09:50:00,31.96,31.98,31.87,31.91,135378.0,30.8358,30.8551,30.7489,30.7875,135378.0
2022-12-15 09:55:00,31.91,31.93,31.78,31.78,252886.0,30.7875,30.8068,30.6621,30.6621,252886.0
2022-12-15 10:00:00,31.78,31.79,31.64,31.67,192835.0,30.6621,30.6717,30.527,30.556,192835.0
2022-12-15 10:05:00,31.66,31.78,31.66,31.72,168520.0,30.5463,30.6621,30.5463,30.6042,168520.0
2022-12-15 10:10:00,31.72,31.75,31.68,31.7,99690.0,30.6042,30.6331,30.5656,30.5849,99690.0
2022-12-15 10:15:00,31.7,31.72,31.65,31.71,104025.0,30.5849,30.6042,30.5367,30.5946,104025.0
2022-12-15 10:20:00,31.71,31.74,31.66,31.69,111851.0,30.5946,30.6235,30.5463,30.5753,111851.0
2022-12-15 10:25:00,31.69,31.7,31.64,31.69,95405.0,30.5753,30.5849,30.527,30.5753,95405.0
2022-12-15 10:30:00,31.69,31.71,31.58,31.7,159438.0,30.5753,30.5946,30.4691,30.5849,159438.0
2022-12-15 10:35:00,31.7,31.79,31.7,31.78,101897.0,30.5849,30.6717,30.5849,30.6621,101897.0
2022-12-15 10:40:00,31.78,31.79,31.75,31.77,73585.0,30.6621,30.6717,30.6331,30.6524,73585.0
2022-12-15 10:45:00,31.77,31.79,31.71,31.74,84576.0,30.6524,30.6717,30.5946,30.6235,84576.0
2022-12-15 10:50:00,31.74,31.75,31.7,31.71,63530.0,30.6235,30.6331,30.5849,30.5946,63530.0
2022-12-15 10:55:00,31.71,31.71,31.65,31.7,92187.0,30.5946,30.5946,30.5367,30.5849,92187.0
2022-12-15 11:00:00,31.7,31.74,31.69,31.72,69430.0,30.5849,30.6235,30.5753,30.6042,69430.0
2022-12-15 11:05:00,31.72,31.73,31.64,31.69,115776.0,30.6042,30.6139,30.527,30.5753,115776.0
2022-12-15 11:10:00,31.69,31.7,31.62,31.64,70695.0,30.5753,30.5849,30.5077,30.527,70695.0
2022-12-15 11:15:00,31.64,31.64,31.56,31.62,82900.0,30.527,30.527,30.4498,30.5077,82900.0
2022-12-15 11:20:00,31.63,31.64,31.58,31.59,58267.0,30.5174,30.527,30.4691,30.4788,58267.0
2022-12-15 11:25:00,31.6,31.63,31.57,31.59,121738.0,30.4884,30.5174,30.4595,30.4788,121738.0
2022-12-15 11:30:00,31.59,31.6,31.49,31.53,61713.0,30.4788,30.4884,30.3823,30.4209,61713.0
2022-12-15 11:35:00,31.54,31.56,31.5,31.53,55453.0,30.4305,30.4498,30.3919,30.4209,55453.0
2022-12-15 11:40:00,31.53,31.55,31.49,31.51,96777.0,30.4209,30.4402,30.3823,30.4016,96777.0
2022-12-15 11:45:00,31.51,31.51,31.45,31.46,74910.0,30.4016,30.4016,30.3437,30.3534,74910.0
2022-12-15 11:50:00,31.46,31.52,31.44,31.52,100715.0,30.3534,30.4112,30.3341,30.4112,100715.0
2022-12-15 11:55:00,31.52,31.55,31.5,31.53,74841.0,30.4112,30.4402,30.3919,30.4209,74841.0
2022-12-15 12:00:00,31.53,31.59,31.52,31.57,88712.0,30.4209,30.4788,30.4112,30.4595,88712.0
2022-12-15 12:05:00,31.57,31.62,31.56,31.62,112974.0,30.4595,30.5077,30.4498,30.5077,112974.0
2022-12-15 12:10:00,31.62,31.62,31.58,31.62,80276.0,30.5077,30.5077,30.4691,30.5077,80276.0
2022-12-15 12:15:00,31.62,31.64,31.6,31.64,42737.0,30.5077,30.527,30.4884,30.527,42737.0
2022-12-15 12:20:00,31.64,31.65,31.61,31.62,131307.0,30.527,30.5367,30.4981,30.5077,131307.0
2022-12-15 12:25:00,31.62,31.65,31.61,31.65,70433.0,30.5077,30.5367,30.4981,30.5367,70433.0
2022-12-15 12:30:00,31.65,31.75,31.64,31.75,66843.0,30.5367,30.6331,30.527,30.6331,66843.0
2022-12-15 12:35:00,31.75,31.76,31.68,31.71,70182.0,30.6331,30.6428,30.5656,30.5946,70182.0
2022-12-15 12:40:00,31.71,31.72,31.66,31.68,85994.0,30.5946,30.6042,30.5463,30.5656,85994.0
2022-12-15 12:45:00,31.68,31.7,31.65,31.68,63729.0,30.5656,30.5849,30.5367,30.5656,63729.0
2022-12-15 12:50:00,31.68,31.7,31.66,31.68,48232.0,30.5656,30.5849,30.5463,30.5656,48232.0
2022-12-15 12:55:00,31.67,31.68,31.63,31.66,67533.0,30.556,30.5656,30.5174,30.5463,67533.0
2022-12-15 13:00:00,31.66,31.66,31.61,31.63,86749.0,30.5463,30.5463,30.4981,30.5174,86749.0
2022-12-15 13:05:00,31.63,31.63,31.59,31.61,86616.0,30.5174,30.5174,30.4788,30.4981,86616.0
2022-12-15 13:10:00,31.61,31.63,31.59,31.61,128714.0,30.4981,30.5174,30.4788,30.4981,128714.0
2022-12-15 13:15:00,31.62,31.63,31.6,31.62,73220.0,30.5077,30.5174,30.4884,30.5077,73220.0
2022-12-15 13:20:00,31.62,31.65,31.61,31.63,97562.0,30.5077,30.5367,30.4981,30.5174,97562.0
2022-12-15 13:25:00,31.62,31.65,31.61,31.65,86435.0,30.5077,30.5367,30.4981,30.5367,86435.0
2022-12-15 13:30:00,31.65,31.68,31.64,31.67,125990.0,30.5367,30.5656,30.527,30.556,125990.0
2022-12-15 13:35:00,31.67,31.71,31.65,31.69,84931.0,30.556,30.5946,30.5367,30.5753,84931.0
2022-12-15 13:40:00,31.69,31.7,31.65,31.67,77211.0,30.5753,30.5849,30.5367,30.556,77211.0
2022-12-15 13:45:00,31.67,31.69,31.66,31.68,41321.0,30.556,30.5753,30.5463,30.5656,41321.0
2022-12-15 13:50:00,31.68,31.7,31.67,31.69,91600.0,30.5656,30.5849,30.556,30.5753,91600.0
2022-12-15 13:55:00,31.69,31.75,31.68,31.75,84599.0,30.5753,30.6331,30.5656,30.6331,84599.0
2022-12-15 14:00:00,31.74,31.76,31.72,31.73,99129.0,30.6235,30.6428,30.6042,30.6139,99129.0
2022-12-15 14:05:00,31.73,31.73,31.7,31.71,146655.0,30.6139,30.6139,30.5849,30.5946,146655.0
2022-12-15 14:10:00,31.71,31.72,31.69,31.71,138567.0,30.5946,30.6042,30.5753,30.5946,138567.0
2022-12-15 14:15:00,31.71,31.75,31.7,31.73,100864.0,30.5946,30.6331,30.5849,30.6139,100864.0
2022-12-15 14:20:00,31.72,31.73,31.65,31.66,42701.0,30.6042,30.6139,30.5367,30.5463,42701.0
2022-12-15 14:25:00,31.65,31.66,31.6,31.64,97298.0,30.5367,30.5463,30.4884,30.527,97298.0
2022-12-15 14:30:00,31.64,31.68,31.63,31.68,70812.0,30.527,30.5656,30.5174,30.5656,70812.0
2022-12-15 14:35:00,31.68,31.74,31.63,31.72,144044.0,30.5656,30.6235,30.5174,30.6042,144044.0
2022-12-15 14:40:00,31.71,31.77,31.7,31.77,88429.0,30.5946,30.6524,30.5849,30.6524,88429.0
2022-12-15 14:45:00,31.77,31.78,31.7,31.73,136565.0,30.6524,30.6621,30.5849,30.6139,136565.0
2022-12-15 14:50:00,31.73,31.77,31.68,31.77,166642.0,30.6139,30.6524,30.5656,30.6524,166642.0
2022-12-15 14:55:00,31.77,31.82,31.75,31.82,134138.0,30.6524,30.7007,30.6331,30.7007,134138.0
2022-12-15 15:00:00,31.82,31.88,31.81,31.88,136350.0,30.7007,30.7586,30.691,30.7586,136350.0
2022-12-15 15:05:00,31.88,31.92,31.85,31.91,136524.0,30.7586,30.7972,30.7296,30.7875,136524.0
2022-12-15 15:10:00,31.91,31.91,31.83,31.85,266030.0,30.7875,30.7875,30.7103,30.7296,266030.0
2022-12-15 15:15:00,31.85,31.86,31.78,31.82,256039.0,30.7296,30.7393,30.6621,30.7007,256039.0
2022-12-15 15:20:00,31.82,31.86,31.8,31.84,216748.0,30.7007,30.7393,30.6814,30.72,216748.0
2022-12-15 15:25:00,31.84,31.88,31.81,31.86,174088.0,30.72,30.7586,30.691,30.7393,174088.0
2022-12-15 15:30:00,31.87,31.9,31.84,31.88,130244.0,30.7489,30.7779,30.72,30.7586,130244.0
2022-12-15 15:35:00,31.89,31.89,31.78,31.81,140836.0,30.7682,30.7682,30.6621,30.691,140836.0
2022-12-15 15:40:00,31.82,31.82,31.7,31.7,154828.0,30.7007,30.7007,30.5849,30.5849,154828.0
2022-12-15 15:45:00,31.7,31.73,31.68,31.7,231797.0,30.5849,30.6139,30.5656,30.5849,231797.0
2022-12-15 15:50:00,31.7,31.75,31.67,31.7,510086.0,30.5849,30.6331,30.556,30.5849,510086.0
2022-12-15 15:55:00,31.7,31.79,31.69,31.76,836306.0,30.5849,30.6717,30.5753,30.6428,836306.0
2022-12-16 09:30:00,31.44,31.44,31.22,31.24,2472927.0,30.3341,30.3341,30.1218,30.1411,2472927.0
2022-12-16 09:35:00,31.24,31.4,31.22,31.31,210888.0,30.1411,30.2955,30.1218,30.2086,210888.0
2022-12-16 09:40:00,31.3,31.35,31.19,31.28,269019.0,30.199,30.2472,30.0928,30.1797,269019.0
2022-12-16 09:45:00,31.29,31.45,31.27,31.42,162493.0,30.1893,30.3437,30.17,30.3148,162493.0
2022-12-16 09:50:00,31.43,31.43,31.27,31.32,130428.0,30.3244,30.3244,30.17,30.2183,130428.0
2022-12-16 09:55:00,31.32,31.45,31.29,31.43,118202.0,30.2183,30.3437,30.1893,30.3244,118202.0
2022-12-16 10:00:00,31.43,31.48,31.26,31.27,154554.0,30.3244,30.3726,30.1604,30.17,154554.0
2022-12-16 10:05:00,31.27,31.3,31.15,31.15,184468.0,30.17,30.199,30.0543,30.0543,184468.0
2022-12-16 10:10:00,31.15,31.18,31.08,31.08,106519.0,30.0543,30.0832,29.9867,29.9867,106519.0
2022-12-16 10:15:00,31.09,31.21,31.07,31.2,171489.0,29.9964,30.1121,29.9771,30.1025,171489.0
2022-12-16 10:20:00,31.2,31.21,31.13,31.15,98167.0,30.1025,30.1121,30.035,30.0543,98167.0
2022-12-16 10:25:00,31.15,31.23,31.13,31.17,169251.0,30.0543,30.1314,30.035,30.0736,169251.0
2022-12-16 10:30:00,31.17,31.23,31.12,31.13,164413.0,30.0736,30.1314,30.0253,30.035,164413.0
2022-12-16 10:35:00,31.14,31.16,31.09,31.15,108124.0,30.0446,30.0639,29.9964,30.0543,108124.0
2022-12-16 10:40:00,31.15,31.22,31.14,31.21,117144.0,30.0543,30.1218,30.0446,30.1121,117144.0
2022-12-16 10:45:00,31.21,31.27,31.17,31.21,182378.0,30.1121,30.17,30.0736,30.1121,182378.0
2022-12-16 10:50:00,31.2,31.25,31.17,31.25,135836.0,30.1025,30.1507,30.0736,30.1507,135836.0
2022-12-16 10:55:00,31.25,31.33,31.24,31.33,148380.0,30.1507,30.2279,30.1411,30.2279,148380.0
2022-12-16 11:00:00,31.33,31.36,31.3,31.3,121041.0,30.2279,30.2569,30.199,30.199,121041.0
2022-12-16 11:05:00,31.3,31.34,31.28,31.31,91566.0,30.199,30.2376,30.1797,30.2086,91566.0
2022-12-16 11:10:00,31.3,31.38,31.28,31.38,180914.0,30.199,30.2762,30.1797,30.2762,180914.0
2022-12-16 11:15:00,31.37,31.39,31.36,31.39,71495.0,30.2665,30.2858,30.2569,30.2858,71495.0
2022-12-16 11:20:00,31.39,31.45,31.31,31.32,162842.0,30.2858,30.3437,30.2086,30.2183,162842.0
2022-12-16 11:25:00,31.32,31.36,31.32,31.35,72935.0,30.2183,30.2569,30.2183,30.2472,72935.0
2022-12-16 11:30:00,31.35,31.45,31.34,31.42,142478.0,30.2472,30.3437,30.2376,30.3148,142478.0
2022-12-16 11:35:00,31.42,31.42,31.36,31.37,61236.0,30.3148,30.3148,30.2569,30.2665,61236.0
2022-12-16 11:40:00,31.36,31.37,31.3,31.33,91967.0,30.2569,30.2665,30.199,30.2279,91967.0
2022-12-16 11:45:00,31.33,31.36,31.28,31.29,144555.0,30.2279,30.2569,30.1797,30.1893,144555.0
2022-12-16 11:50:00,31.29,31.32,31.28,31.3,49812.0,30.1893,30.2183,30.1797,30.199,49812.0
2022-12-16 11:55:00,31.3,31.33,31.28,31.3,86662.0,30.199,30.2279,30.1797,30.199,86662.0
2022-12-16 12:00:00,31.3,31.34,31.28,31.34,73990.0,30.199,30.2376,30.1797,30.2376,73990.0
2022-12-16 12:05:00,31.34,31.35,31.31,31.32,73406.0,30.2376,30.2472,30.2086,30.2183,73406.0
2022-12-16 12:10:00,31.33,31.39,31.32,31.36,134329.0,30.2279,30.2858,30.2183,30.2569,134329.0
2022-12-16 12:15:00,31.36,31.37,31.34,31.36,79446.0,30.2569,30.2665,30.2376,30.2569,79446.0
2022-12-16 12:20:00,31.36,31.36,31.28,31.31,80411.0,30.2569,30.2569,30.1797,30.2086,80411.0
2022-12-16 12:25:00,31.32,31.36,31.3,31.34,104888.0,30.2183,30.2569,30.199,30.2376,104888.0
2022-12-16 12:30:00,31.34,31.36,31.31,31.33,85514.0,30.2376,30.2569,30.2086,30.2279,85514.0
2022-12-16 12:35:00,31.32,31.36,31.31,31.34,69038.0,30.2183,30.2569,30.2086,30.2376,69038.0
2022-12-16 12:40:00,31.33,31.37,31.3,31.31,131096.0,30.2279,30.2665,30.199,30.2086,131096.0
2022-12-16 12:45:00,31.31,31.36,31.3,31.35,54157.0,30.2086,30.2569,30.199,30.2472,54157.0
2022-12-16 12:50:00,31.35,31.35,31.3,31.3,63291.0,30.2472,30.2472,30.199,30.199,63291.0
2022-12-16 12:55:00,31.3,31.35,31.29,31.35,78573.0,30.199,30.2472,30.1893,30.2472,78573.0
2022-12-16 13:00:00,31.35,31.35,31.3,31.3,94111.0,30.2472,30.2472,30.199,30.199,94111.0
2022-12-16 13:05:00,31.31,31.32,31.28,31.31,133901.0,30.2086,30.2183,30.1797,30.2086,133901.0
2022-12-16 13:10:00,31.31,31.37,31.3,31.35,146960.0,30.2086,30.2665,30.199,30.2472,146960.0
2022-12-16 13:15:00,31.35,31.39,31.34,31.36,74182.0,30.2472,30.2858,30.2376,30.2569,74182.0
2022-12-16 13:20:00,31.36,31.38,31.34,31.38,52952.0,30.2569,30.2762,30.2376,30.2762,52952.0
2022-12-16 13:25:00,31.36,31.39,31.33,31.36,120515.0,30.2569,30.2858,30.2279,30.2569,120515.0
2022-12-16 13:30:00,31.36,31.39,31.33,31.37,57034.0,30.2569,30.2858,30.2279,30.2665,57034.0
2022-12-16 13:35:00,31.37,31.38,31.34,31.35,75443.0,30.2665,30.2762,30.2376,30.2472,75443.0
2022-12-16 13:40:00,31.36,31.42,31.35,31.42,105567.0,30.2569,30.3148,30.2472,30.3148,105567.0
2022-12-16 13:45:00,31.42,31.42,31.39,31.4,45615.0,30.3148,30.3148,30.2858,30.2955,45615.0
2022-12-16 13:50:00,31.4,31.4,31.37,31.39,56493.0,30.2955,30.2955,30.2665,30.2858,56493.0
2022-12-16 13:55:00,31.39,31.47,31.38,31.46,79279.0,30.2858,30.363,30.2762,30.3534,79279.0
2022-12-16 14:00:00,31.46,31.48,31.43,31.47,53071.0,30.3534,30.3726,30.3244,30.363,53071.0
2022-12-16 14:05:00,31.46,31.51,31.46,31.5,54917.0,30.3534,30.4016,30.3534,30.3919,54917.0
2022-12-16 14:10:00,31.5,31.56,31.49,31.56,88729.0,30.3919,30.4498,30.3823,30.4498,88729.0
2022-12-16 14:15:00,31.56,31.58,31.51,31.52,71485.0,30.4498,30.4691,30.4016,30.4112,71485.0
2022-12-16 14:20:00,31.52,31.53,31.45,31.49,71248.0,30.4112,30.4209,30.3437,30.3823,71248.0
2022-12-16 14:25:00,31.49,31.55,31.47,31.5,147545.0,30.3823,30.4402,30.363,30.3919,147545.0
2022-12-16 14:30:00,31.49,31.51,31.43,31.44,101145.0,30.3823,30.4016,30.3244,30.3341,101145.0
2022-12-16 14:35:00,31.44,31.5,31.43,31.5,56088.0,30.3341,30.3919,30.3244,30.3919,56088.0
2022-12-16 14:40:00,31.5,31.54,31.49,31.53,111498.0,30.3919,30.4305,30.3823,30.4209,111498.0
2022-12-16 14:45:00,31.52,31.54,31.5,31.54,54907.0,30.4112,30.4305,30.3919,30.4305,54907.0
2022-12-16 14:50:00,31.54,31.57,31.53,31.55,129579.0,30.4305,30.4595,30.4209,30.4402,129579.0
2022-12-16 14:55:00,31.55,31.61,31.54,31.58,86708.0,30.4402,30.4981,30.4305,30.4691,86708.0
2022-12-16 15:00:00,31.57,31.6,31.56,31.56,58331.0,30.4595,30.4884,30.4498,30.4498,58331.0
2022-12-16 15:05:00,31.56,31.56,31.51,31.52,73231.0,30.4498,30.4498,30.4016,30.4112,73231.0
2022-12-16 15:10:00,31.52,31.59,31.51,31.59,54380.0,30.4112,30.4788,30.4016,30.4788,54380.0
2022-12-16 15:15:00,31.6,31.65,31.59,31.62,117727.0,30.4884,30.5367,30.4788,30.5077,117727.0
2022-12-16 15:20:00,31.61,31.65,31.6,31.65,96363.0,30.4981,30.5367,30.4884,30.5367,96363.0
2022-12-16 15:25:00,31.65,31.67,31.58,31.6,102741.0,30.5367,30.556,30.4691,30.4884,102741.0
2022-12-16 15:30:00,31.61,31.68,31.59,31.63,156877.0,30.4981,30.5656,30.4788,30.5174,156877.0
2022-12-16 15:35:00,31.63,31.67,31.6,31.64,134338.0,30.5174,30.556,30.4884,30.527,134338.0
2022-12-16 15:40:00,31.64,31.66,31.59,31.59,161250.0,30.527,30.5463,30.4788,30.4788,161250.0
2022-12-16 15:45:00,31.59,31.67,31.58,31.64,228895.0,30.4788,30.556,30.4691,30.527,228895.0
2022-12-16 15:50:00,31.64,31.76,31.56,31.71,913836.0,30.527,30.6428,30.4498,30.5946,913836.0
2022-12-16 15:55:00,31.72,31.73,31.64,31.64,1274559.0,30.6042,30.6139,30.527,30.527,1274559.0
2022-12-19 09:30:00,31.63,31.79,31.59,31.77,142437.0,30.5174,30.6717,30.4788,30.6524,142437.0
2022-12-19 09:35:00,31.76,31.78,31.72,31.76,63437.0,30.6428,30.6621,30.6042,30.6428,63437.0
2022-12-19 09:40:00,31.75,31.77,31.59,31.62,119250.0,30.6331,30.6524,30.4788,30.5077,119250.0
2022-12-19 09:45:00,31.62,31.65,31.56,31.58,63389.0,30.5077,30.5367,30.4498,30.4691,63389.0
2022-12-19 09:50:00,31.58,31.62,31.55,31.62,53093.0,30.4691,30.5077,30.4402,30.5077,53093.0
2022-12-19 09:55:00,31.62,31.67,31.58,31.58,67969.0,30.5077,30.556,30.4691,30.4691,67969.0
2022-12-19 10:00:00,31.59,31.61,31.54,31.56,59352.0,30.4788,30.4981,30.4305,30.4498,59352.0
2022-12-19 10:05:00,31.56,31.58,31.52,31.55,51432.0,30.4498,30.4691,30.4112,30.4402,51432.0
2022-12-19 10:10:00,31.55,31.65,31.54,31.65,70924.0,30.4402,30.5367,30.4305,30.5367,70924.0
2022-12-19 10:15:00,31.64,31.66,31.61,31.61,45186.0,30.527,30.5463,30.4981,30.4981,45186.0
2022-12-19 10:20:00,31.61,31.68,31.59,31.68,51208.0,30.4981,30.5656,30.4788,30.5656,51208.0
2022-12-19 10:25:00,31.68,31.7,31.62,31.64,40027.0,30.5656,30.5849,30.5077,30.527,40027.0
2022-12-19 10:30:00,31.64,31.65,31.57,31.6,41264.0,30.527,30.5367,30.4595,30.4884,41264.0
2022-12-19 10:35:00,31.6,31.66,31.59,31.61,73692.0,30.4884,30.5463,30.4788,30.4981,73692.0
2022-12-19 10:40:00,31.61,31.63,31.58,31.61,38849.0,30.4981,30.5174,30.4691,30.4981,38849.0
2022-12-19 10:45:00,31.61,31.61,31.56,31.56,29490.0,30.4981,30.4981,30.4498,30.4498,29490.0
2022-12-19 10:50:00,31.56,31.56,31.49,31.5,66618.0,30.4498,30.4498,30.3823,30.3919,66618.0
2022-12-19 10:55:00,31.5,31.5,31.42,31.42,73216.0,30.3919,30.3919,30.3148,30.3148,73216.0
2022-12-19 11:00:00,31.41,31.44,31.37,31.43,66439.0,30.3051,30.3341,30.2665,30.3244,66439.0
2022-12-19 11:05:00,31.43,31.46,31.42,31.45,109946.0,30.3244,30.3534,30.3148,30.3437,109946.0
2022-12-19 11:10:00,31.45,31.47,31.43,31.43,46130.0,30.3437,30.363,30.3244,30.3244,46130.0
2022-12-19 11:15:00,31.43,31.49,31.42,31.48,73748.0,30.3244,30.3823,30.3148,30.3726,73748.0
2022-12-19 11:20:00,31.48,31.49,31.44,31.48,38668.0,30.3726,30.3823,30.3341,30.3726,38668.0
2022-12-19 11:25:00,31.48,31.49,31.46,31.49,34612.0,30.3726,30.3823,30.3534,30.3823,34612.0
2022-12-19 11:30:00,31.48,31.48,31.38,31.41,29285.0,30.3726,30.3726,30.2762,30.3051,29285.0
2022-12-19 11:35:00,31.4,31.41,31.38,31.4,43762.0,30.2955,30.3051,30.2762,30.2955,43762.0
2022-12-19 11:40:00,31.39,31.41,31.36,31.39,59514.0,30.2858,30.3051,30.2569,30.2858,59514.0
2022-12-19 11:45:00,31.38,31.4,31.36,31.37,31192.0,30.2762,30.2955,30.2569,30.2665,31192.0
2022-12-19 11:50:00,31.37,31.38,31.34,31.37,77695.0,30.2665,30.2762,30.2376,30.2665,77695.0
2022-12-19 11:55:00,31.37,31.38,31.33,31.34,38398.0,30.2665,30.2762,30.2279,30.2376,38398.0
2022-12-19 12:00:00,31.35,31.39,31.34,31.36,44302.0,30.2472,30.2858,30.2376,30.2569,44302.0
2022-12-19 12:05:00,31.36,31.38,31.35,31.38,37579.0,30.2569,30.2762,30.2472,30.2762,37579.0
2022-12-19 12:10:00,31.38,31.42,31.35,31.42,41836.0,30.2762,30.3148,30.2472,30.3148,41836.0
2022-12-19 12:15:00,31.41,31.41,31.37,31.38,26410.0,30.3051,30.3051,30.2665,30.2762,26410.0
2022-12-19 12:20:00,31.38,31.41,31.37,31.4,44637.0,30.2762,30.3051,30.2665,30.2955,44637.0
2022-12-19 12:25:00,31.4,31.4,31.36,31.36,18959.0,30.2955,30.2955,30.2569,30.2569,18959.0
2022-12-19 12:30:00,31.36,31.37,31.3,31.3,39262.0,30.2569,30.2665,30.199,30.199,39262.0
2022-12-19 12:35:00,31.31,31.35,31.3,31.34,43646.0,30.2086,30.2472,30.199,30.2376,43646.0
2022-12-19 12:40:00,31.34,31.35,31.33,31.35,24910.0,30.2376,30.2472,30.2279,30.2472,24910.0
2022-12-19 12:45:00,31.34,31.37,31.33,31.35,31670.0,30.2376,30.2665,30.2279,30.2472,31670.0
2022-12-19 12:50:00,31.35,31.35,31.3,31.3,32792.0,30.2472,30.2472,30.199,30.199,32792.0
2022-12-19 12:55:00,31.3,31.3,31.27,31.29,33761.0,30.199,30.199,30.17,30.1893,33761.0
2022-12-19 13:00:00,31.29,31.29,31.24,31.26,27610.0,30.1893,30.1893,30.1411,30.1604,27610.0
2022-12-19 13:05:00,31.27,31.29,31.24,31.25,45365.0,30.17,30.1893,30.1411,30.1507,45365.0
2022-12-19 13:10:00,31.24,31.29,31.24,31.28,29008.0,30.1411,30.1893,30.1411,30.1797,29008.0
2022-12-19 13:15:00,31.28,31.28,31.25,31.27,22105.0,30.1797,30.1797,30.1507,30.17,22105.0
2022-12-19 13:20:00,31.27,31.3,31.26,31.3,37738.0,30.17,30.199,30.1604,30.199,37738.0
2022-12-19 13:25:00,31.3,31.33,31.23,31.25,236043.0,30.199,30.2279,30.1314,30.1507,236043.0
2022-12-19 13:30:00,31.25,31.26,31.23,31.24,58685.0,30.1507,30.1604,30.1314,30.1411,58685.0
2022-12-19 13:35:00,31.24,31.25,31.2,31.2,88802.0,30.1411,30.1507,30.1025,30.1025,88802.0
2022-12-19 13:40:00,31.2,31.21,31.13,31.14,59787.0,30.1025,30.1121,30.035,30.0446,59787.0
2022-12-19 13:45:00,31.13,31.13,31.09,31.12,65395.0,30.035,30.035,29.9964,30.0253,65395.0
2022-12-19 13:50:00,31.12,31.16,31.09,31.16,78798.0,30.0253,30.0639,29.9964,30.0639,78798.0
2022-12-19 13:55:00,31.16,31.17,31.13,31.14,43870.0,30.0639,30.0736,30.035,30.0446,43870.0
2022-12-19 14:00:00,31.14,31.16,31.05,31.07,84783.0,30.0446,30.0639,29.9578,29.9771,84783.0
2022-12-19 14:05:00,31.07,31.1,31.05,31.07,65308.0,29.9771,30.006,29.9578,29.9771,65308.0
2022-12-19 14:10:00,31.07,31.1,31.06,31.07,53455.0,29.9771,30.006,29.9674,29.9771,53455.0
2022-12-19 14:15:00,31.07,31.08,31.06,31.06,95532.0,29.9771,29.9867,29.9674,29.9674,95532.0
2022-12-19 14:20:00,31.06,31.1,31.03,31.05,137729.0,29.9674,30.006,29.9385,29.9578,137729.0
2022-12-19 14:25:00,31.04,31.05,30.99,31.0,121736.0,29.9481,29.9578,29.8999,29.9095,121736.0
2022-12-19 14:30:00,30.99,31.02,30.97,31.01,94806.0,29.8999,29.9288,29.8806,29.9192,94806.0
2022-12-19 14:35:00,31.01,31.02,30.98,30.99,84133.0,29.9192,29.9288,29.8902,29.8999,84133.0
2022-12-19 14:40:00,31.0,31.0,30.93,30.96,90474.0,29.9095,29.9095,29.842,29.8709,90474.0
2022-12-19 14:45:00,30.98,31.04,30.97,31.0,125766.0,29.8902,29.9481,29.8806,29.9095,125766.0
2022-12-19 14:50:00,30.99,30.99,30.9,30.91,169884.0,29.8999,29.8999,29.813,29.8227,169884.0
2022-12-19 14:55:00,30.91,30.98,30.9,30.95,228444.0,29.8227,29.8902,29.813,29.8613,228444.0
2022-12-19 15:00:00,30.95,30.96,30.88,30.9,221121.0,29.8613,29.8709,29.7938,29.813,221121.0
2022-12-19 15:05:00,30.9,30.96,30.87,30.95,197169.0,29.813,29.8709,29.7841,29.8613,197169.0
2022-12-19 15:10:00,30.95,30.99,30.94,30.97,224446.0,29.8613,29.8999,29.8516,29.8806,224446.0
2022-12-19 15:15:00,30.97,31.0,30.96,30.99,203082.0,29.8806,29.9095,29.8709,29.8999,203082.0
2022-12-19 15:20:00,31.0,31.0,30.95,30.97,145965.0,29.9095,29.9095,29.8613,29.8806,145965.0
2022-12-19 15:25:00,30.98,31.03,30.97,31.0,225912.0,29.8902,29.9385,29.8806,29.9095,225912.0
2022-12-19 15:30:00,31.0,31.1,30.99,31.09,282471.0,29.9095,30.006,29.8999,29.9964,282471.0
2022-12-19 15:35:00,31.08,31.14,31.07,31.09,204645.0,29.9867,30.0446,29.9771,29.9964,204645.0
2022-12-19 15:40:00,31.09,31.1,31.04,31.09,167863.0,29.9964,30.006,29.9481,29.9964,167863.0
2022-12-19 15:45:00,31.1,31.15,31.09,31.1,182447.0,30.006,30.0543,29.9964,30.006,182447.0
2022-12-19 15:50:00,31.1,31.18,31.09,31.15,283369.0,30.006,30.0832,29.9964,30.0543,283369.0
2022-12-19 15:55:00,31.14,31.2,31.14,31.18,519811.0,30.0446,30.1025,30.0446,30.0832,519811.0
2022-12-20 09:30:00,31.09,31.21,30.63,30.85,314150.0,29.9964,30.1121,29.5525,29.7648,314150.0
2022-12-20 09:35:00,30.85,30.89,30.77,30.87,152630.0,29.7648,29.8034,29.6876,29.7841,152630.0
2022-12-20 09:40:00,30.87,30.94,30.82,30.83,190017.0,29.7841,29.8516,29.7359,29.7455,190017.0
2022-12-20 09:45:00,30.83,30.84,30.62,30.62,218846.0,29.7455,29.7552,29.5429,29.5429,218846.0
2022-12-20 09:50:00,30.63,30.68,30.53,30.63,270821.0,29.5525,29.6008,29.4561,29.5525,270821.0
2022-12-20 09:55:00,30.63,30.82,30.56,30.82,217585.0,29.5525,29.7359,29.485,29.7359,217585.0
2022-12-20 10:00:00,30.83,30.87,30.71,30.74,156569.0,29.7455,29.7841,29.6297,29.6587,156569.0
2022-12-20 10:05:00,30.75,30.84,30.71,30.79,157760.0,29.6683,29.7552,29.6297,29.7069,157760.0
2022-12-20 10:10:00,30.79,30.8,30.72,30.77,102725.0,29.7069,29.7166,29.6394,29.6876,102725.0
2022-12-20 10:15:00,30.77,30.81,30.73,30.78,98076.0,29.6876,29.7262,29.649,29.6973,98076.0
2022-12-20 10:20:00,30.78,30.83,30.74,30.79,109725.0,29.6973,29.7455,29.6587,29.7069,109725.0
2022-12-20 10:25:00,30.79,30.85,30.77,30.84,86103.0,29.7069,29.7648,29.6876,29.7552,86103.0
2022-12-20 10:30:00,30.84,30.88,30.81,30.83,118244.0,29.7552,29.7938,29.7262,29.7455,118244.0
2022-12-20 10:35:00,30.84,30.89,30.81,30.82,115786.0,29.7552,29.8034,29.7262,29.7359,115786.0
2022-12-20 10:40:00,30.82,30.85,30.78,30.81,113999.0,29.7359,29.7648,29.6973,29.7262,113999.0
2022-12-20 10:45:00,30.81,30.83,30.77,30.82,134505.0,29.7262,29.7455,29.6876,29.7359,134505.0
2022-12-20 10:50:00,30.82,30.9,30.81,30.88,87261.0,29.7359,29.813,29.7262,29.7938,87261.0
2022-12-20 10:55:00,30.88,30.94,30.86,30.87,71548.0,29.7938,29.8516,29.7745,29.7841,71548.0
2022-12-20 11:00:00,30.87,30.87,30.82,30.84,70252.0,29.7841,29.7841,29.7359,29.7552,70252.0
2022-12-20 11:05:00,30.84,30.87,30.82,30.87,109913.0,29.7552,29.7841,29.7359,29.7841,109913.0
2022-12-20 11:10:00,30.87,30.87,30.82,30.84,69944.0,29.7841,29.7841,29.7359,29.7552,69944.0
2022-12-20 11:15:00,30.84,30.85,30.71,30.73,134994.0,29.7552,29.7648,29.6297,29.649,134994.0
2022-12-20 11:20:00,30.74,30.77,30.72,30.73,87703.0,29.6587,29.6876,29.6394,29.649,87703.0
2022-12-20 11:25:00,30.73,30.73,30.63,30.65,130386.0,29.649,29.649,29.5525,29.5718,130386.0
2022-12-20 11:30:00,30.65,30.72,30.64,30.7,104762.0,29.5718,29.6394,29.5622,29.6201,104762.0
2022-12-20 11:35:00,30.71,30.73,30.67,30.7,119331.0,29.6297,29.649,29.5911,29.6201,119331.0
2022-12-20 11:40:00,30.7,30.73,30.63,30.65,167187.0,29.6201,29.649,29.5525,29.5718,167187.0
2022-12-20 11:45:00,30.64,30.67,30.6,30.67,169584.0,29.5622,29.5911,29.5236,29.5911,169584.0
2022-12-20 11:50:00,30.67,30.72,30.67,30.71,158847.0,29.5911,29.6394,29.5911,29.6297,158847.0
2022-12-20 11:55:00,30.7,30.77,30.68,30.76,124515.0,29.6201,29.6876,29.6008,29.678,124515.0
2022-12-20 12:00:00,30.76,30.81,30.74,30.79,104411.0,29.678,29.7262,29.6587,29.7069,104411.0
2022-12-20 12:05:00,30.79,30.84,30.79,30.81,100112.0,29.7069,29.7552,29.7069,29.7262,100112.0
2022-12-20 12:10:00,30.8,30.84,30.75,30.76,138042.0,29.7166,29.7552,29.6683,29.678,138042.0
2022-12-20 12:15:00,30.76,30.77,30.68,30.68,134207.0,29.678,29.6876,29.6008,29.6008,134207.0
2022-12-20 12:20:00,30.68,30.68,30.64,30.66,288188.0,29.6008,29.6008,29.5622,29.5815,288188.0
2022-12-20 12:25:00,30.65,30.7,30.6,30.6,198150.0,29.5718,29.6201,29.5236,29.5236,198150.0
2022-12-20 12:30:00,30.6,30.62,30.56,30.56,142006.0,29.5236,29.5429,29.485,29.485,142006.0
2022-12-20 12:35:00,30.56,30.58,30.53,30.58,137753.0,29.485,29.5043,29.4561,29.5043,137753.0
2022-12-20 12:40:00,30.58,30.66,30.58,30.62,163960.0,29.5043,29.5815,29.5043,29.5429,163960.0
2022-12-20 12:45:00,30.62,30.69,30.61,30.66,189832.0,29.5429,29.6104,29.5333,29.5815,189832.0
2022-12-20 12:50:00,30.66,30.66,30.61,30.66,119601.0,29.5815,29.5815,29.5333,29.5815,119601.0
2022-12-20 12:55:00,30.66,30.69,30.62,30.63,165650.0,29.5815,29.6104,29.5429,29.5525,165650.0
2022-12-20 13:00:00,30.63,30.66,30.62,30.65,95423.0,29.5525,29.5815,29.5429,29.5718,95423.0
2022-12-20 13:05:00,30.65,30.67,30.61,30.64,130244.0,29.5718,29.5911,29.5333,29.5622,130244.0
2022-12-20 13:10:00,30.64,30.66,30.62,30.65,83422.0,29.5622,29.5815,29.5429,29.5718,83422.0
2022-12-20 13:15:00,30.65,30.67,30.62,30.64,161454.0,29.5718,29.5911,29.5429,29.5622,161454.0
2022-12-20 13:20:00,30.64,30.7,30.62,30.66,170503.0,29.5622,29.6201,29.5429,29.5815,170503.0
2022-12-20 13:25:00,30.66,30.69,30.64,30.65,173894.0,29.5815,29.6104,29.5622,29.5718,173894.0
2022-12-20 13:30:00,30.65,30.71,30.64,30.7,215922.0,29.5718,29.6297,29.5622,29.6201,215922.0
2022-12-20 13:35:00,30.7,30.75,30.69,30.72,154417.0,29.6201,29.6683,29.6104,29.6394,154417.0
2022-12-20 13:40:00,30.73,30.76,30.72,30.73,193488.0,29.649,29.678,29.6394,29.649,193488.0
2022-12-20 13:45:00,30.73,30.74,30.64,30.65,154790.0,29.649,29.6587,29.5622,29.5718,154790.0
2022-12-20 13:50:00,30.66,30.67,30.64,30.66,138256.0,29.5815,29.5911,29.5622,29.5815,138256.0
2022-12-20 13:55:00,30.66,30.68,30.63,30.67,73917.0,29.5815,29.6008,29.5525,29.5911,73917.0
2022-12-20 14:00:00,30.66,30.71,30.66,30.7,107508.0,29.5815,29.6297,29.5815,29.6201,107508.0
2022-12-20 14:05:00,30.7,30.71,30.66,30.69,143504.0,29.6201,29.6297,29.5815,29.6104,143504.0
2022-12-20 14:10:00,30.69,30.75,30.69,30.74,154134.0,29.6104,29.6683,29.6104,29.6587,154134.0
2022-12-20 14:15:00,30.74,30.76,30.7,30.71,151486.0,29.6587,29.678,29.6201,29.6297,151486.0
2022-12-20 14:20:00,30.71,30.73,30.66,30.68,187731.0,29.6297,29.649,29.5815,29.6008,187731.0
2022-12-20 14:25:00,30.67,30.7,30.65,30.69,153637.0,29.5911,29.6201,29.5718,29.6104,153637.0
2022-12-20 14:30:00,30.69,30.69,30.63,30.64,184373.0,29.6104,29.6104,29.5525,29.5622,184373.0
2022-12-20 14:35:00,30.65,30.67,30.61,30.63,193866.0,29.5718,29.5911,29.5333,29.5525,193866.0
2022-12-20 14:40:00,30.63,30.64,30.6,30.61,147786.0,29.5525,29.5622,29.5236,29.5333,147786.0
2022-12-20 14:45:00,30.62,30.68,30.61,30.64,181267.0,29.5429,29.6008,29.5333,29.5622,181267.0
2022-12-20 14:50:00,30.65,30.66,30.61,30.65,163652.0,29.5718,29.5815,29.5333,29.5718,163652.0
2022-12-20 14:55:00,30.65,30.66,30.62,30.66,143751.0,29.5718,29.5815,29.5429,29.5815,143751.0
2022-12-20 15:00:00,30.66,30.7,30.64,30.65,349051.0,29.5815,29.6201,29.5622,29.5718,349051.0
2022-12-20 15:05:00,30.65,30.7,30.64,30.68,217939.0,29.5718,29.6201,29.5622,29.6008,217939.0
2022-12-20 15:10:00,30.68,30.76,30.67,30.75,216415.0,29.6008,29.678,29.5911,29.6683,216415.0
2022-12-20 15:15:00,30.75,30.78,30.72,30.73,319278.0,29.6683,29.6973,29.6394,29.649,319278.0
2022-12-20 15:20:00,30.73,30.78,30.72,30.76,212999.0,29.649,29.6973,29.6394,29.678,212999.0
2022-12-20 15:25:00,30.77,30.81,30.74,30.78,246549.0,29.6876,29.7262,29.6587,29.6973,246549.0
2022-12-20 15:30:00,30.78,30.78,30.67,30.69,269125.0,29.6973,29.6973,29.5911,29.6104,269125.0
2022-12-20 15:35:00,30.68,30.77,30.68,30.77,234341.0,29.6008,29.6876,29.6008,29.6876,234341.0
2022-12-20 15:40:00,30.77,30.81,30.76,30.8,275430.0,29.6876,29.7262,29.678,29.7166,275430.0
2022-12-20 15:45:00,30.8,30.87,30.8,30.86,348005.0,29.7166,29.7841,29.7166,29.7745,348005.0
2022-12-20 15:50:00,30.86,30.86,30.75,30.77,626703.0,29.7745,29.7745,29.6683,29.6876,626703.0
2022-12-20 15:55:00,30.77,30.77,30.71,30.74,1037425.0,29.6876,29.6876,29.6297,29.6587,1037425.0
2022-12-21 09:30:00,31.08,31.13,31.0,31.0,181274.0,29.9867,30.035,29.9095,29.9095,181274.0
2022-12-21 09:35:00,31.01,31.06,30.94,31.03,53437.0,29.9192,29.9674,29.8516,29.9385,53437.0
2022-12-21 09:40:00,31.03,31.1,30.99,31.06,116700.0,29.9385,30.006,29.8999,29.9674,116700.0
2022-12-21 09:45:00,31.05,31.09,31.0,31.04,80416.0,29.9578,29.9964,29.9095,29.9481,80416.0
2022-12-21 09:50:00,31.04,31.04,30.93,30.95,78773.0,29.9481,29.9481,29.842,29.8613,78773.0
2022-12-21 09:55:00,30.95,30.98,30.9,30.98,57746.0,29.8613,29.8902,29.813,29.8902,57746.0
2022-12-21 10:00:00,30.98,31.14,30.96,31.14,130294.0,29.8902,30.0446,29.8709,30.0446,130294.0
2022-12-21 10:05:00,31.13,31.18,31.1,31.15,110382.0,30.035,30.0832,30.006,30.0543,110382.0
2022-12-21 10:10:00,31.15,31.18,31.05,31.07,47236.0,30.0543,30.0832,29.9578,29.9771,47236.0
2022-12-21 10:15:00,31.07,31.1,31.02,31.03,42385.0,29.9771,30.006,29.9288,29.9385,42385.0
2022-12-21 10:20:00,31.04,31.08,31.0,31.06,55148.0,29.9481,29.9867,29.9095,29.9674,55148.0
2022-12-21 10:25:00,31.05,31.12,31.05,31.1,57933.0,29.9578,30.0253,29.9578,30.006,57933.0
2022-12-21 10:30:00,31.1,31.13,31.05,31.07,170922.0,30.006,30.035,29.9578,29.9771,170922.0
2022-12-21 10:35:00,31.08,31.12,31.07,31.12,52469.0,29.9867,30.0253,29.9771,30.0253,52469.0
2022-12-21 10:40:00,31.12,31.12,31.09,31.12,48862.0,30.0253,30.0253,29.9964,30.0253,48862.0
2022-12-21 10:45:00,31.12,31.12,31.07,31.09,33300.0,30.0253,30.0253,29.9771,29.9964,33300.0
2022-12-21 10:50:00,31.09,31.11,31.06,31.08,53041.0,29.9964,30.0157,29.9674,29.9867,53041.0
2022-12-21 10:55:00,31.08,31.12,31.08,31.11,43232.0,29.9867,30.0253,29.9867,30.0157,43232.0
2022-12-21 11:00:00,31.12,31.15,31.11,31.14,92924.0,30.0253,30.0543,30.0157,30.0446,92924.0
2022-12-21 11:05:00,31.14,31.14,31.09,31.13,60231.0,30.0446,30.0446,29.9964,30.035,60231.0
2022-12-21 11:10:00,31.13,31.15,31.1,31.11,53044.0,30.035,30.0543,30.006,30.0157,53044.0
2022-12-21 11:15:00,31.11,31.12,31.08,31.09,48824.0,30.0157,30.0253,29.9867,29.9964,48824.0
2022-12-21 11:20:00,31.08,31.1,31.06,31.09,44308.0,29.9867,30.006,29.9674,29.9964,44308.0
2022-12-21 11:25:00,31.09,31.14,31.09,31.14,66696.0,29.9964,30.0446,29.9964,30.0446,66696.0
2022-12-21 11:30:00,31.14,31.18,31.12,31.17,55571.0,30.0446,30.0832,30.0253,30.0736,55571.0
2022-12-21 11:35:00,31.17,31.17,31.1,31.11,72950.0,30.0736,30.0736,30.006,30.0157,72950.0
2022-12-21 11:40:00,31.1,31.11,31.06,31.09,63100.0,30.006,30.0157,29.9674,29.9964,63100.0
2022-12-21 11:45:00,31.08,31.09,31.01,31.02,47818.0,29.9867,29.9964,29.9192,29.9288,47818.0
2022-12-21 11:50:00,31.02,31.06,31.0,31.05,57868.0,29.9288,29.9674,29.9095,29.9578,57868.0
2022-12-21 11:55:00,31.05,31.09,31.03,31.08,31048.0,29.9578,29.9964,29.9385,29.9867,31048.0
2022-12-21 12:00:00,31.08,31.08,31.04,31.07,54920.0,29.9867,29.9867,29.9481,29.9771,54920.0
2022-12-21 12:05:00,31.07,31.13,31.06,31.11,67078.0,29.9771,30.035,29.9674,30.0157,67078.0
2022-12-21 12:10:00,31.12,31.14,31.09,31.14,39376.0,30.0253,30.0446,29.9964,30.0446,39376.0
2022-12-21 12:15:00,31.15,31.17,31.13,31.17,45653.0,30.0543,30.0736,30.035,30.0736,45653.0
2022-12-21 12:20:00,31.16,31.19,31.16,31.18,31990.0,30.0639,30.0928,30.0639,30.0832,31990.0
2022-12-21 12:25:00,31.18,31.18,31.13,31.13,30471.0,30.0832,30.0832,30.035,30.035,30471.0
2022-12-21 12:30:00,31.13,31.15,31.11,31.14,26467.0,30.035,30.0543,30.0157,30.0446,26467.0
2022-12-21 12:35:00,31.14,31.14,31.11,31.13,21041.0,30.0446,30.0446,30.0157,30.035,21041.0
2022-12-21 12:40:00,31.12,31.13,31.1,31.1,38826.0,30.0253,30.035,30.006,30.006,38826.0
2022-12-21 12:45:00,31.11,31.11,31.07,31.07,72351.0,30.0157,30.0157,29.9771,29.9771,72351.0
2022-12-21 12:50:00,31.07,31.13,31.07,31.13,40166.0,29.9771,30.035,29.9771,30.035,40166.0
2022-12-21 12:55:00,31.14,31.16,31.12,31.15,55514.0,30.0446,30.0639,30.0253,30.0543,55514.0
2022-12-21 13:00:00,31.15,31.16,31.11,31.15,60846.0,30.0543,30.0639,30.0157,30.0543,60846.0
2022-12-21 13:05:00,31.15,31.16,31.13,31.14,57884.0,30.0543,30.0639,30.035,30.0446,57884.0
2022-12-21 13:10:00,31.14,31.15,31.1,31.11,53287.0,30.0446,30.0543,30.006,30.0157,53287.0
2022-12-21 13:15:00,31.11,31.12,31.09,31.11,26980.0,30.0157,30.0253,29.9964,30.0157,26980.0
2022-12-21 13:20:00,31.11,31.12,31.07,31.07,55973.0,30.0157,30.0253,29.9771,29.9771,55973.0
2022-12-21 13:25:00,31.08,31.09,31.05,31.07,66311.0,29.9867,29.9964,29.9578,29.9771,66311.0
2022-12-21 13:30:00,31.07,31.09,31.06,31.08,45900.0,29.9771,29.9964,29.9674,29.9867,45900.0
2022-12-21 13:35:00,31.08,31.1,31.07,31.1,32428.0,29.9867,30.006,29.9771,30.006,32428.0
2022-12-21 13:40:00,31.1,31.1,31.06,31.1,41203.0,30.006,30.006,29.9674,30.006,41203.0
2022-12-21 13:45:00,31.1,31.13,31.09,31.1,52454.0,30.006,30.035,29.9964,30.006,52454.0
2022-12-21 13:50:00,31.11,31.14,31.1,31.14,49820.0,30.0157,30.0446,30.006,30.0446,49820.0
2022-12-21 13:55:00,31.14,31.16,31.12,31.15,91993.0,30.0446,30.0639,30.0253,30.0543,91993.0
2022-12-21 14:00:00,31.15,31.22,31.14,31.2,69982.0,30.0543,30.1218,30.0446,30.1025,69982.0
2022-12-21 14:05:00,31.2,31.25,31.19,31.23,70536.0,30.1025,30.1507,30.0928,30.1314,70536.0
2022-12-21 14:10:00,31.24,31.25,31.21,31.21,54386.0,30.1411,30.1507,30.1121,30.1121,54386.0
2022-12-21 14:15:00,31.21,31.22,31.19,31.19,26146.0,30.1121,30.1218,30.0928,30.0928,26146.0
2022-12-21 14:20:00,31.19,31.2,31.16,31.18,57652.0,30.0928,30.1025,30.0639,30.0832,57652.0
2022-12-21 14:25:00,31.19,31.2,31.14,31.15,83415.0,30.0928,30.1025,30.0446,30.0543,83415.0
2022-12-21 14:30:00,31.15,31.18,31.13,31.17,41906.0,30.0543,30.0832,30.035,30.0736,41906.0
2022-12-21 14:35:00,31.17,31.18,31.13,31.14,67458.0,30.0736,30.0832,30.035,30.0446,67458.0
2022-12-21 14:40:00,31.14,31.15,31.1,31.15,103168.0,30.0446,30.0543,30.006,30.0543,103168.0
2022-12-21 14:45:00,31.14,31.17,31.14,31.15,98576.0,30.0446,30.0736,30.0446,30.0543,98576.0
2022-12-21 14:50:00,31.15,31.15,31.1,31.11,54711.0,30.0543,30.0543,30.006,30.0157,54711.0
2022-12-21 14:55:00,31.11,31.14,31.09,31.14,79074.0,30.0157,30.0446,29.9964,30.0446,79074.0
2022-12-21 15:00:00,31.14,31.17,31.13,31.16,45225.0,30.0446,30.0736,30.035,30.0639,45225.0
2022-12-21 15:05:00,31.15,31.16,31.1,31.12,60827.0,30.0543,30.0639,30.006,30.0253,60827.0
2022-12-21 15:10:00,31.12,31.19,31.1,31.17,126448.0,30.0253,30.0928,30.006,30.0736,126448.0
2022-12-21 15:15:00,31.18,31.18,31.14,31.17,76177.0,30.0832,30.0832,30.0446,30.0736,76177.0
2022-12-21 15:20:00,31.17,31.19,31.14,31.19,111655.0,30.0736,30.0928,30.0446,30.0928,111655.0
2022-12-21 15:25:00,31.19,31.21,31.15,31.17,104709.0,30.0928,30.1121,30.0543,30.0736,104709.0
2022-12-21 15:30:00,31.18,31.22,31.17,31.19,155223.0,30.0832,30.1218,30.0736,30.0928,155223.0
2022-12-21 15:35:00,31.2,31.25,31.19,31.24,197660.0,30.1025,30.1507,30.0928,30.1411,197660.0
2022-12-21 15:40:00,31.24,31.24,31.18,31.21,113264.0,30.1411,30.1411,30.0832,30.1121,113264.0
2022-12-21 15:45:00,31.21,31.24,31.19,31.24,118198.0,30.1121,30.1411,30.0928,30.1411,118198.0
2022-12-21 15:50:00,31.23,31.25,31.18,31.25,293881.0,30.1314,30.1507,30.0832,30.1507,293881.0
2022-12-21 15:55:00,31.25,31.25,31.19,31.23,574103.0,30.1507,30.1507,30.0928,30.1314,574103.0
2022-12-22 09:30:00,30.95,31.03,30.84,30.85,189852.0,29.8613,29.9385,29.7552,29.7648,189852.0
2022-12-22 09:35:00,30.84,30.84,30.74,30.82,109128.0,29.7552,29.7552,29.6587,29.7359,109128.0
2022-12-22 09:40:00,30.83,30.95,30.8,30.94,112140.0,29.7455,29.8613,29.7166,29.8516,112140.0
2022-12-22 09:45:00,30.93,30.99,30.91,30.91,96889.0,29.842,29.8999,29.8227,29.8227,96889.0
2022-12-22 09:50:00,30.91,30.91,30.8,30.84,77577.0,29.8227,29.8227,29.7166,29.7552,77577.0
2022-12-22 09:55:00,30.84,30.9,30.81,30.9,81416.0,29.7552,29.813,29.7262,29.813,81416.0
2022-12-22 10:00:00,30.9,30.9,30.79,30.82,100448.0,29.813,29.813,29.7069,29.7359,100448.0
2022-12-22 10:05:00,30.82,30.83,30.76,30.79,78722.0,29.7359,29.7455,29.678,29.7069,78722.0
2022-12-22 10:10:00,30.79,30.8,30.72,30.8,80362.0,29.7069,29.7166,29.6394,29.7166,80362.0
2022-12-22 10:15:00,30.8,30.84,30.78,30.84,60938.0,29.7166,29.7552,29.6973,29.7552,60938.0
2022-12-22 10:20:00,30.84,30.86,30.82,30.83,51298.0,29.7552,29.7745,29.7359,29.7455,51298.0
2022-12-22 10:25:00,30.82,30.91,30.82,30.87,60356.0,29.7359,29.8227,29.7359,29.7841,60356.0
2022-12-22 10:30:00,30.86,30.9,30.83,30.88,77804.0,29.7745,29.813,29.7455,29.7938,77804.0
2022-12-22 10:35:00,30.87,30.89,30.83,30.87,54284.0,29.7841,29.8034,29.7455,29.7841,54284.0
2022-12-22 10:40:00,30.88,30.88,30.82,30.83,55706.0,29.7938,29.7938,29.7359,29.7455,55706.0
2022-12-22 10:45:00,30.83,30.86,30.79,30.84,49337.0,29.7455,29.7745,29.7069,29.7552,49337.0
2022-12-22 10:50:00,30.85,30.89,30.83,30.85,40004.0,29.7648,29.8034,29.7455,29.7648,40004.0
2022-12-22 10:55:00,30.85,30.85,30.79,30.8,48243.0,29.7648,29.7648,29.7069,29.7166,48243.0
2022-12-22 11:00:00,30.79,30.82,30.78,30.8,52965.0,29.7069,29.7359,29.6973,29.7166,52965.0
2022-12-22 11:05:00,30.8,30.82,30.75,30.75,53343.0,29.7166,29.7359,29.6683,29.6683,53343.0
2022-12-22 11:10:00,30.76,30.8,30.74,30.8,64734.0,29.678,29.7166,29.6587,29.7166,64734.0
2022-12-22 11:15:00,30.79,30.83,30.77,30.78,71489.0,29.7069,29.7455,29.6876,29.6973,71489.0
2022-12-22 11:20:00,30.78,30.81,30.76,30.78,88976.0,29.6973,29.7262,29.678,29.6973,88976.0
2022-12-22 11:25:00,30.78,30.79,30.75,30.76,78109.0,29.6973,29.7069,29.6683,29.678,78109.0
2022-12-22 11:30:00,30.76,30.8,30.75,30.78,59377.0,29.678,29.7166,29.6683,29.6973,59377.0
2022-12-22 11:35:00,30.78,30.81,30.76,30.76,56570.0,29.6973,29.7262,29.678,29.678,56570.0
2022-12-22 11:40:00,30.75,30.77,30.72,30.76,62660.0,29.6683,29.6876,29.6394,29.678,62660.0
2022-12-22 11:45:00,30.76,30.77,30.74,30.75,43175.0,29.678,29.6876,29.6587,29.6683,43175.0
2022-12-22 11:50:00,30.75,30.76,30.73,30.75,39373.0,29.6683,29.678,29.649,29.6683,39373.0
2022-12-22 11:55:00,30.75,30.76,30.7,30.73,58173.0,29.6683,29.678,29.6201,29.649,58173.0
2022-12-22 12:00:00,30.74,30.77,30.72,30.76,32321.0,29.6587,29.6876,29.6394,29.678,32321.0
2022-12-22 12:05:00,30.76,30.78,30.74,30.77,40345.0,29.678,29.6973,29.6587,29.6876,40345.0
2022-12-22 12:10:00,30.78,30.8,30.76,30.77,57345.0,29.6973,29.7166,29.678,29.6876,57345.0
2022-12-22 12:15:00,30.77,30.78,30.72,30.73,37007.0,29.6876,29.6973,29.6394,29.649,37007.0
2022-12-22 12:20:00,30.73,30.74,30.69,30.7,61035.0,29.649,29.6587,29.6104,29.6201,61035.0
2022-12-22 12:25:00,30.7,30.71,30.65,30.67,84820.0,29.6201,29.6297,29.5718,29.5911,84820.0
2022-12-22 12:30:00,30.68,30.7,30.63,30.64,45598.0,29.6008,29.6201,29.5525,29.5622,45598.0
2022-12-22 12:35:00,30.64,30.67,30.64,30.66,30691.0,29.5622,29.5911,29.5622,29.5815,30691.0
2022-12-22 12:40:00,30.66,30.67,30.62,30.65,51631.0,29.5815,29.5911,29.5429,29.5718,51631.0
2022-12-22 12:45:00,30.66,30.67,30.64,30.66,30966.0,29.5815,29.5911,29.5622,29.5815,30966.0
2022-12-22 12:50:00,30.66,30.69,30.65,30.68,43442.0,29.5815,29.6104,29.5718,29.6008,43442.0
2022-12-22 12:55:00,30.68,30.69,30.65,30.66,107778.0,29.6008,29.6104,29.5718,29.5815,107778.0
2022-12-22 13:00:00,30.65,30.66,30.59,30.62,61236.0,29.5718,29.5815,29.514,29.5429,61236.0
2022-12-22 13:05:00,30.61,30.62,30.57,30.59,34401.0,29.5333,29.5429,29.4947,29.514,34401.0
2022-12-22 13:10:00,30.59,30.62,30.58,30.62,37533.0,29.514,29.5429,29.5043,29.5429,37533.0
2022-12-22 13:15:00,30.62,30.62,30.57,30.6,44198.0,29.5429,29.5429,29.4947,29.5236,44198.0
2022-12-22 13:20:00,30.6,30.61,30.57,30.59,36999.0,29.5236,29.5333,29.4947,29.514,36999.0
2022-12-22 13:25:00,30.59,30.6,30.56,30.58,32226.0,29.514,29.5236,29.485,29.5043,32226.0
2022-12-22 13:30:00,30.59,30.59,30.52,30.54,48756.0,29.514,29.514,29.4464,29.4657,48756.0
2022-12-22 13:35:00,30.54,30.62,30.52,30.62,84926.0,29.4657,29.5429,29.4464,29.5429,84926.0
2022-12-22 13:40:00,30.62,30.63,30.59,30.61,36501.0,29.5429,29.5525,29.514,29.5333,36501.0
2022-12-22 13:45:00,30.61,30.62,30.57,30.6,56604.0,29.5333,29.5429,29.4947,29.5236,56604.0
2022-12-22 13:50:00,30.61,30.63,30.6,30.62,37651.0,29.5333,29.5525,29.5236,29.5429,37651.0
2022-12-22 13:55:00,30.62,30.63,30.58,30.6,57909.0,29.5429,29.5525,29.5043,29.5236,57909.0
2022-12-22 14:00:00,30.61,30.63,30.57,30.59,53198.0,29.5333,29.5525,29.4947,29.514,53198.0
2022-12-22 14:05:00,30.59,30.61,30.58,30.59,37960.0,29.514,29.5333,29.5043,29.514,37960.0
2022-12-22 14:10:00,30.59,30.69,30.58,30.68,50085.0,29.514,29.6104,29.5043,29.6008,50085.0
2022-12-22 14:15:00,30.68,30.7,30.65,30.67,52619.0,29.6008,29.6201,29.5718,29.5911,52619.0
2022-12-22 14:20:00,30.67,30.68,30.61,30.67,59359.0,29.5911,29.6008,29.5333,29.5911,59359.0
2022-12-22 14:25:00,30.67,30.73,30.64,30.72,59831.0,29.5911,29.649,29.5622,29.6394,59831.0
2022-12-22 14:30:00,30.72,30.77,30.7,30.76,54548.0,29.6394,29.6876,29.6201,29.678,54548.0
2022-12-22 14:35:00,30.75,30.76,30.69,30.71,40544.0,29.6683,29.678,29.6104,29.6297,40544.0
2022-12-22 14:40:00,30.71,30.73,30.68,30.71,51165.0,29.6297,29.649,29.6008,29.6297,51165.0
2022-12-22 14:45:00,30.71,30.78,30.7,30.78,45112.0,29.6297,29.6973,29.6201,29.6973,45112.0
2022-12-22 14:50:00,30.78,30.82,30.76,30.82,32557.0,29.6973,29.7359,29.678,29.7359,32557.0
2022-12-22 14:55:00,30.82,30.87,30.81,30.87,47451.0,29.7359,29.7841,29.7262,29.7841,47451.0
2022-12-22 15:00:00,30.87,30.9,30.84,30.86,70479.0,29.7841,29.813,29.7552,29.7745,70479.0
2022-12-22 15:05:00,30.86,30.92,30.84,30.92,78646.0,29.7745,29.8323,29.7552,29.8323,78646.0
2022-12-22 15:10:00,30.92,30.92,30.84,30.85,78797.0,29.8323,29.8323,29.7552,29.7648,78797.0
2022-12-22 15:15:00,30.85,30.91,30.85,30.9,85833.0,29.7648,29.8227,29.7648,29.813,85833.0
2022-12-22 15:20:00,30.9,30.96,30.9,30.94,76197.0,29.813,29.8709,29.813,29.8516,76197.0
2022-12-22 15:25:00,30.94,30.96,30.91,30.94,77319.0,29.8516,29.8709,29.8227,29.8516,77319.0
2022-12-22 15:30:00,30.95,30.96,30.91,30.91,78304.0,29.8613,29.8709,29.8227,29.8227,78304.0
2022-12-22 15:35:00,30.92,30.92,30.85,30.87,121408.0,29.8323,29.8323,29.7648,29.7841,121408.0
2022-12-22 15:40:00,30.87,30.87,30.82,30.84,137283.0,29.7841,29.7841,29.7359,29.7552,137283.0
2022-12-22 15:45:00,30.83,30.9,30.82,30.89,148986.0,29.7455,29.813,29.7359,29.8034,148986.0
2022-12-22 15:50:00,30.9,30.97,30.89,30.94,268560.0,29.813,29.8806,29.8034,29.8516,268560.0
2022-12-22 15:55:00,30.93,30.98,30.89,30.98,726446.0,29.842,29.8902,29.8034,29.8902,726446.0
2022-12-23 09:30:00,31.04,31.05,30.86,30.98,132154.0,29.9481,29.9578,29.7745,29.8902,132154.0
2022-12-23 09:35:00,30.99,31.01,30.93,30.95,66986.0,29.8999,29.9192,29.842,29.8613,66986.0
2022-12-23 09:40:00,30.95,31.1,30.94,31.07,64149.0,29.8613,30.006,29.8516,29.9771,64149.0
2022-12-23 09:45:00,31.08,31.09,31.01,31.09,57366.0,29.9867,29.9964,29.9192,29.9964,57366.0
2022-12-23 09:50:00,31.09,31.12,31.06,31.08,70368.0,29.9964,30.0253,29.9674,29.9867,70368.0
2022-12-23 09:55:00,31.07,31.08,31.02,31.04,72643.0,29.9771,29.9867,29.9288,29.9481,72643.0
2022-12-23 10:00:00,31.05,31.21,31.03,31.08,189655.0,29.9578,30.1121,29.9385,29.9867,189655.0
2022-12-23 10:05:00,31.08,31.12,31.02,31.1,61419.0,29.9867,30.0253,29.9288,30.006,61419.0
2022-12-23 10:10:00,31.09,31.16,31.09,31.12,48964.0,29.9964,30.0639,29.9964,30.0253,48964.0
2022-12-23 10:15:00,31.12,31.25,31.09,31.24,79801.0,30.0253,30.1507,29.9964,30.1411,79801.0
2022-12-23 10:20:00,31.24,31.25,31.2,31.24,50070.0,30.1411,30.1507,30.1025,30.1411,50070.0
2022-12-23 10:25:00,31.24,31.26,31.19,31.21,45577.0,30.1411,30.1604,30.0928,30.1121,45577.0
2022-12-23 10:30:00,31.21,31.25,31.19,31.21,39809.0,30.1121,30.1507,30.0928,30.1121,39809.0
2022-12-23 10:35:00,31.22,31.25,31.2,31.23,31200.0,30.1218,30.1507,30.1025,30.1314,31200.0
2022-12-23 10:40:00,31.22,31.22,31.17,31.18,27927.0,30.1218,30.1218,30.0736,30.0832,27927.0
2022-12-23 10:45:00,31.18,31.19,31.13,31.15,43308.0,30.0832,30.0928,30.035,30.0543,43308.0
2022-12-23 10:50:00,31.14,31.16,31.1,31.16,33807.0,30.0446,30.0639,30.006,30.0639,33807.0
2022-12-23 10:55:00,31.16,31.19,31.12,31.14,36740.0,30.0639,30.0928,30.0253,30.0446,36740.0
2022-12-23 11:00:00,31.13,31.15,31.08,31.11,28355.0,30.035,30.0543,29.9867,30.0157,28355.0
2022-12-23 11:05:00,31.11,31.14,31.1,31.14,23394.0,30.0157,30.0446,30.006,30.0446,23394.0
2022-12-23 11:10:00,31.15,31.2,31.14,31.19,26328.0,30.0543,30.1025,30.0446,30.0928,26328.0
2022-12-23 11:15:00,31.18,31.2,31.15,31.17,32909.0,30.0832,30.1025,30.0543,30.0736,32909.0
2022-12-23 11:20:00,31.17,31.2,31.16,31.18,31033.0,30.0736,30.1025,30.0639,30.0832,31033.0
2022-12-23 11:25:00,31.18,31.2,31.17,31.18,32548.0,30.0832,30.1025,30.0736,30.0832,32548.0
2022-12-23 11:30:00,31.18,31.22,31.18,31.2,38986.0,30.0832,30.1218,30.0832,30.1025,38986.0
2022-12-23 11:35:00,31.19,31.24,31.19,31.24,23983.0,30.0928,30.1411,30.0928,30.1411,23983.0
2022-12-23 11:40:00,31.25,31.26,31.22,31.24,108265.0,30.1507,30.1604,30.1218,30.1411,108265.0
2022-12-23 11:45:00,31.24,31.24,31.19,31.21,23323.0,30.1411,30.1411,30.0928,30.1121,23323.0
2022-12-23 11:50:00,31.22,31.25,31.19,31.2,38914.0,30.1218,30.1507,30.0928,30.1025,38914.0
2022-12-23 11:55:00,31.2,31.22,31.18,31.21,20285.0,30.1025,30.1218,30.0832,30.1121,20285.0
2022-12-23 12:00:00,31.21,31.23,31.2,31.21,24393.0,30.1121,30.1314,30.1025,30.1121,24393.0
2022-12-23 12:05:00,31.21,31.22,31.15,31.16,93706.0,30.1121,30.1218,30.0543,30.0639,93706.0
2022-12-23 12:10:00,31.17,31.18,31.15,31.17,58435.0,30.0736,30.0832,30.0543,30.0736,58435.0
2022-12-23 12:15:00,31.18,31.21,31.16,31.19,97711.0,30.0832,30.1121,30.0639,30.0928,97711.0
2022-12-23 12:20:00,31.19,31.22,31.17,31.21,104246.0,30.0928,30.1218,30.0736,30.1121,104246.0
2022-12-23 12:25:00,31.21,31.22,31.19,31.2,43403.0,30.1121,30.1218,30.0928,30.1025,43403.0
2022-12-23 12:30:00,31.21,31.24,31.19,31.21,85063.0,30.1121,30.1411,30.0928,30.1121,85063.0
2022-12-23 12:35:00,31.21,31.24,31.21,31.23,45826.0,30.1121,30.1411,30.1121,30.1314,45826.0
2022-12-23 12:40:00,31.23,31.23,31.16,31.16,28269.0,30.1314,30.1314,30.0639,30.0639,28269.0
2022-12-23 12:45:00,31.17,31.18,31.15,31.16,44043.0,30.0736,30.0832,30.0543,30.0639,44043.0
2022-12-23 12:50:00,31.16,31.17,31.14,31.14,56003.0,30.0639,30.0736,30.0446,30.0446,56003.0
2022-12-23 12:55:00,31.15,31.17,31.14,31.14,49059.0,30.0543,30.0736,30.0446,30.0446,49059.0
2022-12-23 13:00:00,31.15,31.19,31.14,31.18,32255.0,30.0543,30.0928,30.0446,30.0832,32255.0
2022-12-23 13:05:00,31.18,31.21,31.17,31.2,25238.0,30.0832,30.1121,30.0736,30.1025,25238.0
2022-12-23 13:10:00,31.2,31.22,31.16,31.17,24872.0,30.1025,30.1218,30.0639,30.0736,24872.0
2022-12-23 13:15:00,31.16,31.21,31.15,31.2,38748.0,30.0639,30.1121,30.0543,30.1025,38748.0
2022-12-23 13:20:00,31.2,31.21,31.19,31.2,21363.0,30.1025,30.1121,30.0928,30.1025,21363.0
2022-12-23 13:25:00,31.2,31.2,31.17,31.2,15825.0,30.1025,30.1025,30.0736,30.1025,15825.0
2022-12-23 13:30:00,31.2,31.23,31.19,31.22,26725.0,30.1025,30.1314,30.0928,30.1218,26725.0
2022-12-23 13:35:00,31.22,31.23,31.2,31.21,33777.0,30.1218,30.1314,30.1025,30.1121,33777.0
2022-12-23 13:40:00,31.21,31.23,31.15,31.16,87038.0,30.1121,30.1314,30.0543,30.0639,87038.0
2022-12-23 13:45:00,31.16,31.18,31.1,31.17,46687.0,30.0639,30.0832,30.006,30.0736,46687.0
2022-12-23 13:50:00,31.17,31.18,31.15,31.16,18962.0,30.0736,30.0832,30.0543,30.0639,18962.0
2022-12-23 13:55:00,31.16,31.16,31.1,31.12,64104.0,30.0639,30.0639,30.006,30.0253,64104.0
2022-12-23 14:00:00,31.12,31.12,31.08,31.08,77556.0,30.0253,30.0253,29.9867,29.9867,77556.0
2022-12-23 14:05:00,31.09,31.13,31.08,31.1,81272.0,29.9964,30.035,29.9867,30.006,81272.0
2022-12-23 14:10:00,31.1,31.15,31.1,31.15,36670.0,30.006,30.0543,30.006,30.0543,36670.0
2022-12-23 14:15:00,31.15,31.2,31.14,31.2,24947.0,30.0543,30.1025,30.0446,30.1025,24947.0
2022-12-23 14:20:00,31.2,31.22,31.19,31.21,20774.0,30.1025,30.1218,30.0928,30.1121,20774.0
2022-12-23 14:25:00,31.2,31.24,31.19,31.23,25139.0,30.1025,30.1411,30.0928,30.1314,25139.0
2022-12-23 14:30:00,31.23,31.27,31.23,31.27,19055.0,30.1314,30.17,30.1314,30.17,19055.0
2022-12-23 14:35:00,31.26,31.27,31.23,31.26,34737.0,30.1604,30.17,30.1314,30.1604,34737.0
2022-12-23 14:40:00,31.26,31.26,31.24,31.26,23912.0,30.1604,30.1604,30.1411,30.1604,23912.0
2022-12-23 14:45:00,31.25,31.28,31.25,31.26,37437.0,30.1507,30.1797,30.1507,30.1604,37437.0
2022-12-23 14:50:00,31.25,31.29,31.25,31.29,29191.0,30.1507,30.1893,30.1507,30.1893,29191.0
2022-12-23 14:55:00,31.28,31.3,31.28,31.3,36585.0,30.1797,30.199,30.1797,30.199,36585.0
2022-12-23 15:00:00,31.3,31.32,31.27,31.28,81276.0,30.199,30.2183,30.17,30.1797,81276.0
2022-12-23 15:05:00,31.28,31.28,31.24,31.26,47431.0,30.1797,30.1797,30.1411,30.1604,47431.0
2022-12-23 15:10:00,31.26,31.27,31.23,31.25,48832.0,30.1604,30.17,30.1314,30.1507,48832.0
2022-12-23 15:15:00,31.24,31.28,31.24,31.27,50747.0,30.1411,30.1797,30.1411,30.17,50747.0
2022-12-23 15:20:00,31.27,31.29,31.24,31.25,46211.0,30.17,30.1893,30.1411,30.1507,46211.0
2022-12-23 15:25:00,31.25,31.26,31.21,31.23,67223.0,30.1507,30.1604,30.1121,30.1314,67223.0
2022-12-23 15:30:00,31.22,31.23,31.17,31.18,137434.0,30.1218,30.1314,30.0736,30.0832,137434.0
2022-12-23 15:35:00,31.18,31.2,31.16,31.2,154067.0,30.0832,30.1025,30.0639,30.1025,154067.0
2022-12-23 15:40:00,31.2,31.26,31.2,31.26,81099.0,30.1025,30.1604,30.1025,30.1604,81099.0
2022-12-23 15:45:00,31.25,31.29,31.24,31.28,107906.0,30.1507,30.1893,30.1411,30.1797,107906.0
2022-12-23 15:50:00,31.27,31.28,31.2,31.27,315991.0,30.17,30.1797,30.1025,30.17,315991.0
2022-12-23 15:55:00,31.27,31.27,31.22,31.26,488691.0,30.17,30.17,30.1218,30.1604,488691.0
2022-12-27 09:30:00,31.3,31.31,31.17,31.2,148686.0,30.199,30.2086,30.0736,30.1025,148686.0
2022-12-27 09:35:00,31.2,31.22,31.16,31.19,66435.0,30.1025,30.1218,30.0639,30.0928,66435.0
2022-12-27 09:40:00,31.19,31.24,31.15,31.21,57161.0,30.0928,30.1411,30.0543,30.1121,57161.0
2022-12-27 09:45:00,31.21,31.22,31.06,31.1,99723.0,30.1121,30.1218,29.9674,30.006,99723.0
2022-12-27 09:50:00,31.09,31.18,31.08,31.17,58522.0,29.9964,30.0832,29.9867,30.0736,58522.0
2022-12-27 09:55:00,31.17,31.19,31.13,31.14,57055.0,30.0736,30.0928,30.035,30.0446,57055.0
2022-12-27 10:00:00,31.14,31.16,31.04,31.11,75058.0,30.0446,30.0639,29.9481,30.0157,75058.0
2022-12-27 10:05:00,31.11,31.15,31.1,31.13,46744.0,30.0157,30.0543,30.006,30.035,46744.0
2022-12-27 10:10:00,31.13,31.16,31.1,31.16,38065.0,30.035,30.0639,30.006,30.0639,38065.0
2022-12-27 10:15:00,31.15,31.27,31.14,31.25,74649.0,30.0543,30.17,30.0446,30.1507,74649.0
2022-12-27 10:20:00,31.26,31.32,31.25,31.28,30561.0,30.1604,30.2183,30.1507,30.1797,30561.0
2022-12-27 10:25:00,31.28,31.29,31.23,31.26,35689.0,30.1797,30.1893,30.1314,30.1604,35689.0
2022-12-27 10:30:00,31.26,31.27,31.24,31.27,29199.0,30.1604,30.17,30.1411,30.17,29199.0
2022-12-27 10:35:00,31.27,31.3,31.25,31.29,26193.0,30.17,30.199,30.1507,30.1893,26193.0
2022-12-27 10:40:00,31.29,31.31,31.26,31.27,40070.0,30.1893,30.2086,30.1604,30.17,40070.0
2022-12-27 10:45:00,31.27,31.32,31.26,31.31,35779.0,30.17,30.2183,30.1604,30.2086,35779.0
2022-12-27 10:50:00,31.31,31.31,31.26,31.28,27737.0,30.2086,30.2086,30.1604,30.1797,27737.0
2022-12-27 10:55:00,31.27,31.27,31.22,31.23,36243.0,30.17,30.17,30.1218,30.1314,36243.0
2022-12-27 11:00:00,31.23,31.29,31.23,31.28,31764.0,30.1314,30.1893,30.1314,30.1797,31764.0
2022-12-27 11:05:00,31.28,31.28,31.25,31.28,40820.0,30.1797,30.1797,30.1507,30.1797,40820.0
2022-12-27 11:10:00,31.29,31.32,31.27,31.32,39237.0,30.1893,30.2183,30.17,30.2183,39237.0
2022-12-27 11:15:00,31.31,31.33,31.28,31.29,33291.0,30.2086,30.2279,30.1797,30.1893,33291.0
2022-12-27 11:20:00,31.3,31.31,31.25,31.31,43309.0,30.199,30.2086,30.1507,30.2086,43309.0
2022-12-27 11:25:00,31.31,31.31,31.28,31.3,18684.0,30.2086,30.2086,30.1797,30.199,18684.0
2022-12-27 11:30:00,31.3,31.32,31.27,31.28,34078.0,30.199,30.2183,30.17,30.1797,34078.0
2022-12-27 11:35:00,31.29,31.31,31.27,31.31,22289.0,30.1893,30.2086,30.17,30.2086,22289.0
2022-12-27 11:40:00,31.32,31.33,31.29,31.31,60024.0,30.2183,30.2279,30.1893,30.2086,60024.0
2022-12-27 11:45:00,31.31,31.33,31.3,31.32,31234.0,30.2086,30.2279,30.199,30.2183,31234.0
2022-12-27 11:50:00,31.32,31.32,31.29,31.3,40136.0,30.2183,30.2183,30.1893,30.199,40136.0
2022-12-27 11:55:00,31.3,31.32,31.27,31.29,51607.0,30.199,30.2183,30.17,30.1893,51607.0
2022-12-27 12:00:00,31.29,31.32,31.28,31.31,30302.0,30.1893,30.2183,30.1797,30.2086,30302.0
2022-12-27 12:05:00,31.31,31.33,31.3,31.31,32919.0,30.2086,30.2279,30.199,30.2086,32919.0
2022-12-27 12:10:00,31.31,31.36,31.3,31.35,26146.0,30.2086,30.2569,30.199,30.2472,26146.0
2022-12-27 12:15:00,31.35,31.36,31.33,31.34,34215.0,30.2472,30.2569,30.2279,30.2376,34215.0
2022-12-27 12:20:00,31.34,31.34,31.28,31.3,37809.0,30.2376,30.2376,30.1797,30.199,37809.0
2022-12-27 12:25:00,31.3,31.3,31.27,31.28,33483.0,30.199,30.199,30.17,30.1797,33483.0
2022-12-27 12:30:00,31.28,31.29,31.27,31.28,24514.0,30.1797,30.1893,30.17,30.1797,24514.0
2022-12-27 12:35:00,31.28,31.3,31.27,31.3,20461.0,30.1797,30.199,30.17,30.199,20461.0
2022-12-27 12:40:00,31.3,31.31,31.25,31.26,38871.0,30.199,30.2086,30.1507,30.1604,38871.0
2022-12-27 12:45:00,31.25,31.25,31.22,31.23,30204.0,30.1507,30.1507,30.1218,30.1314,30204.0
2022-12-27 12:50:00,31.23,31.27,31.22,31.26,28876.0,30.1314,30.17,30.1218,30.1604,28876.0
2022-12-27 12:55:00,31.25,31.28,31.25,31.26,24905.0,30.1507,30.1797,30.1507,30.1604,24905.0
2022-12-27 13:00:00,31.26,31.28,31.25,31.28,35338.0,30.1604,30.1797,30.1507,30.1797,35338.0
2022-12-27 13:05:00,31.27,31.31,31.27,31.3,21625.0,30.17,30.2086,30.17,30.199,21625.0
2022-12-27 13:10:00,31.3,31.3,31.28,31.29,16094.0,30.199,30.199,30.1797,30.1893,16094.0
2022-12-27 13:15:00,31.29,31.3,31.26,31.28,19115.0,30.1893,30.199,30.1604,30.1797,19115.0
2022-12-27 13:20:00,31.27,31.28,31.25,31.27,19971.0,30.17,30.1797,30.1507,30.17,19971.0
2022-12-27 13:25:00,31.27,31.27,31.25,31.25,21286.0,30.17,30.17,30.1507,30.1507,21286.0
2022-12-27 13:30:00,31.26,31.26,31.22,31.24,20995.0,30.1604,30.1604,30.1218,30.1411,20995.0
2022-12-27 13:35:00,31.24,31.26,31.22,31.23,30244.0,30.1411,30.1604,30.1218,30.1314,30244.0
2022-12-27 13:40:00,31.23,31.25,31.22,31.23,47097.0,30.1314,30.1507,30.1218,30.1314,47097.0
2022-12-27 13:45:00,31.24,31.24,31.22,31.24,34301.0,30.1411,30.1411,30.1218,30.1411,34301.0
2022-12-27 13:50:00,31.24,31.24,31.2,31.21,28144.0,30.1411,30.1411,30.1025,30.1121,28144.0
2022-12-27 13:55:00,31.21,31.22,31.17,31.2,44431.0,30.1121,30.1218,30.0736,30.1025,44431.0
2022-12-27 14:00:00,31.2,31.24,31.18,31.23,29261.0,30.1025,30.1411,30.0832,30.1314,29261.0
2022-12-27 14:05:00,31.23,31.24,31.21,31.23,22533.0,30.1314,30.1411,30.1121,30.1314,22533.0
2022-12-27 14:10:00,31.24,31.24,31.21,31.23,30123.0,30.1411,30.1411,30.1121,30.1314,30123.0
2022-12-27 14:15:00,31.23,31.23,31.17,31.19,30332.0,30.1314,30.1314,30.0736,30.0928,30332.0
2022-12-27 14:20:00,31.19,31.19,31.16,31.18,17150.0,30.0928,30.0928,30.0639,30.0832,17150.0
2022-12-27 14:25:00,31.19,31.2,31.15,31.16,32713.0,30.0928,30.1025,30.0543,30.0639,32713.0
2022-12-27 14:30:00,31.16,31.18,31.16,31.18,24030.0,30.0639,30.0832,30.0639,30.0832,24030.0
2022-12-27 14:35:00,31.18,31.21,31.17,31.18,36125.0,30.0832,30.1121,30.0736,30.0832,36125.0
2022-12-27 14:40:00,31.18,31.18,31.14,31.17,40677.0,30.0832,30.0832,30.0446,30.0736,40677.0
2022-12-27 14:45:00,31.17,31.23,31.17,31.23,37271.0,30.0736,30.1314,30.0736,30.1314,37271.0
2022-12-27 14:50:00,31.23,31.24,31.21,31.23,36897.0,30.1314,30.1411,30.1121,30.1314,36897.0
2022-12-27 14:55:00,31.23,31.24,31.21,31.22,41125.0,30.1314,30.1411,30.1121,30.1218,41125.0
2022-12-27 15:00:00,31.23,31.25,31.22,31.25,52634.0,30.1314,30.1507,30.1218,30.1507,52634.0
2022-12-27 15:05:00,31.25,31.28,31.24,31.27,34910.0,30.1507,30.1797,30.1411,30.17,34910.0
2022-12-27 15:10:00,31.26,31.29,31.25,31.29,29220.0,30.1604,30.1893,30.1507,30.1893,29220.0
2022-12-27 15:15:00,31.29,31.32,31.28,31.29,36500.0,30.1893,30.2183,30.1797,30.1893,36500.0
2022-12-27 15:20:00,31.29,31.3,31.26,31.3,46024.0,30.1893,30.199,30.1604,30.199,46024.0
2022-12-27 15:25:00,31.3,31.32,31.28,31.31,57923.0,30.199,30.2183,30.1797,30.2086,57923.0
2022-12-27 15:30:00,31.31,31.34,31.3,31.34,59087.0,30.2086,30.2376,30.199,30.2376,59087.0
2022-12-27 15:35:00,31.33,31.36,31.33,31.35,45897.0,30.2279,30.2569,30.2279,30.2472,45897.0
2022-12-27 15:40:00,31.35,31.35,31.32,31.33,43055.0,30.2472,30.2472,30.2183,30.2279,43055.0
2022-12-27 15:45:00,31.33,31.33,31.3,31.33,106392.0,30.2279,30.2279,30.199,30.2279,106392.0
2022-12-27 15:50:00,31.32,31.34,31.25,31.26,399545.0,30.2183,30.2376,30.1507,30.1604,399545.0
2022-12-27 15:55:00,31.26,31.28,31.22,31.25,510963.0,30.1604,30.1797,30.1218,30.1507,510963.0
2022-12-28 09:30:00,31.25,31.28,31.1,31.28,167773.0,30.1507,30.1797,30.006,30.1797,167773.0
2022-12-28 09:35:00,31.28,31.39,31.28,31.34,110364.0,30.1797,30.2858,30.1797,30.2376,110364.0
2022-12-28 09:40:00,31.34,31.38,31.31,31.32,71848.0,30.2376,30.2762,30.2086,30.2183,71848.0
2022-12-28 09:45:00,31.32,31.37,31.31,31.33,65812.0,30.2183,30.2665,30.2086,30.2279,65812.0
2022-12-28 09:50:00,31.33,31.34,31.17,31.2,46037.0,30.2279,30.2376,30.0736,30.1025,46037.0
2022-12-28 09:55:00,31.2,31.21,31.15,31.18,24203.0,30.1025,30.1121,30.0543,30.0832,24203.0
2022-12-28 10:00:00,31.19,31.26,31.18,31.21,54939.0,30.0928,30.1604,30.0832,30.1121,54939.0
2022-12-28 10:05:00,31.21,31.21,31.13,31.18,42432.0,30.1121,30.1121,30.035,30.0832,42432.0
2022-12-28 10:10:00,31.17,31.22,31.14,31.21,46668.0,30.0736,30.1218,30.0446,30.1121,46668.0
2022-12-28 10:15:00,31.21,31.25,31.2,31.22,32131.0,30.1121,30.1507,30.1025,30.1218,32131.0
2022-12-28 10:20:00,31.23,31.23,31.18,31.18,34583.0,30.1314,30.1314,30.0832,30.0832,34583.0
2022-12-28 10:25:00,31.18,31.18,31.06,31.09,72134.0,30.0832,30.0832,29.9674,29.9964,72134.0
2022-12-28 10:30:00,31.08,31.13,31.07,31.12,36963.0,29.9867,30.035,29.9771,30.0253,36963.0
2022-12-28 10:35:00,31.11,31.15,31.07,31.15,49936.0,30.0157,30.0543,29.9771,30.0543,49936.0
2022-12-28 10:40:00,31.15,31.18,31.12,31.15,36375.0,30.0543,30.0832,30.0253,30.0543,36375.0
2022-12-28 10:45:00,31.15,31.16,31.11,31.14,47567.0,30.0543,30.0639,30.0157,30.0446,47567.0
2022-12-28 10:50:00,31.14,31.15,31.08,31.11,34144.0,30.0446,30.0543,29.9867,30.0157,34144.0
2022-12-28 10:55:00,31.11,31.12,31.08,31.09,27746.0,30.0157,30.0253,29.9867,29.9964,27746.0
2022-12-28 11:00:00,31.09,31.14,31.08,31.14,26743.0,29.9964,30.0446,29.9867,30.0446,26743.0
2022-12-28 11:05:00,31.14,31.14,31.07,31.1,34681.0,30.0446,30.0446,29.9771,30.006,34681.0
2022-12-28 11:10:00,31.1,31.13,31.08,31.1,33826.0,30.006,30.035,29.9867,30.006,33826.0
2022-12-28 11:15:00,31.1,31.14,31.08,31.14,26500.0,30.006,30.0446,29.9867,30.0446,26500.0
2022-12-28 11:20:00,31.14,31.15,31.13,31.13,32006.0,30.0446,30.0543,30.035,30.035,32006.0
2022-12-28 11:25:00,31.14,31.14,31.08,31.1,33181.0,30.0446,30.0446,29.9867,30.006,33181.0
2022-12-28 11:30:00,31.09,31.1,31.06,31.07,38199.0,29.9964,30.006,29.9674,29.9771,38199.0
2022-12-28 11:35:00,31.08,31.09,31.04,31.07,32729.0,29.9867,29.9964,29.9481,29.9771,32729.0
2022-12-28 11:40:00,31.07,31.11,31.07,31.11,34993.0,29.9771,30.0157,29.9771,30.0157,34993.0
2022-12-28 11:45:00,31.1,31.1,31.06,31.07,71511.0,30.006,30.006,29.9674,29.9771,71511.0
2022-12-28 11:50:00,31.07,31.1,31.06,31.09,27836.0,29.9771,30.006,29.9674,29.9964,27836.0
2022-12-28 11:55:00,31.09,31.09,31.05,31.08,41450.0,29.9964,29.9964,29.9578,29.9867,41450.0
2022-12-28 12:00:00,31.07,31.07,30.99,30.99,50209.0,29.9771,29.9771,29.8999,29.8999,50209.0
2022-12-28 12:05:00,31.0,31.0,30.96,30.99,27800.0,29.9095,29.9095,29.8709,29.8999,27800.0
2022-12-28 12:10:00,30.99,30.99,30.95,30.96,40645.0,29.8999,29.8999,29.8613,29.8709,40645.0
2022-12-28 12:15:00,30.96,30.96,30.94,30.96,15994.0,29.8709,29.8709,29.8516,29.8709,15994.0
2022-12-28 12:20:00,30.95,30.96,30.92,30.94,41128.0,29.8613,29.8709,29.8323,29.8516,41128.0
2022-12-28 12:25:00,30.94,30.99,30.93,30.99,37247.0,29.8516,29.8999,29.842,29.8999,37247.0
2022-12-28 12:30:00,30.99,31.05,30.98,31.03,38496.0,29.8999,29.9578,29.8902,29.9385,38496.0
2022-12-28 12:35:00,31.03,31.06,31.0,31.02,39564.0,29.9385,29.9674,29.9095,29.9288,39564.0
2022-12-28 12:40:00,31.01,31.03,30.99,31.02,31370.0,29.9192,29.9385,29.8999,29.9288,31370.0
2022-12-28 12:45:00,31.03,31.08,31.03,31.08,43973.0,29.9385,29.9867,29.9385,29.9867,43973.0
2022-12-28 12:50:00,31.08,31.09,31.06,31.08,22716.0,29.9867,29.9964,29.9674,29.9867,22716.0
2022-12-28 12:55:00,31.08,31.11,31.06,31.09,45512.0,29.9867,30.0157,29.9674,29.9964,45512.0
2022-12-28 13:00:00,31.09,31.14,31.08,31.13,64378.0,29.9964,30.0446,29.9867,30.035,64378.0
2022-12-28 13:05:00,31.13,31.15,31.12,31.14,36576.0,30.035,30.0543,30.0253,30.0446,36576.0
2022-12-28 13:10:00,31.14,31.17,31.11,31.13,44420.0,30.0446,30.0736,30.0157,30.035,44420.0
2022-12-28 13:15:00,31.12,31.14,31.1,31.11,31072.0,30.0253,30.0446,30.006,30.0157,31072.0
2022-12-28 13:20:00,31.12,31.13,31.08,31.08,29459.0,30.0253,30.035,29.9867,29.9867,29459.0
2022-12-28 13:25:00,31.08,31.1,31.07,31.09,24426.0,29.9867,30.006,29.9771,29.9964,24426.0
2022-12-28 13:30:00,31.09,31.1,31.06,31.08,31128.0,29.9964,30.006,29.9674,29.9867,31128.0
2022-12-28 13:35:00,31.07,31.09,31.05,31.07,44677.0,29.9771,29.9964,29.9578,29.9771,44677.0
2022-12-28 13:40:00,31.07,31.12,31.06,31.1,43315.0,29.9771,30.0253,29.9674,30.006,43315.0
2022-12-28 13:45:00,31.1,31.1,31.05,31.09,23330.0,30.006,30.006,29.9578,29.9964,23330.0
2022-12-28 13:50:00,31.09,31.11,31.05,31.1,41042.0,29.9964,30.0157,29.9578,30.006,41042.0
2022-12-28 13:55:00,31.1,31.1,31.06,31.06,39123.0,30.006,30.006,29.9674,29.9674,39123.0
2022-12-28 14:00:00,31.07,31.11,31.06,31.1,27170.0,29.9771,30.0157,29.9674,30.006,27170.0
2022-12-28 14:05:00,31.1,31.11,31.04,31.06,42202.0,30.006,30.0157,29.9481,29.9674,42202.0
2022-12-28 14:10:00,31.05,31.08,31.04,31.07,38291.0,29.9578,29.9867,29.9481,29.9771,38291.0
2022-12-28 14:15:00,31.08,31.08,31.02,31.06,24648.0,29.9867,29.9867,29.9288,29.9674,24648.0
2022-12-28 14:20:00,31.06,31.07,31.05,31.07,37012.0,29.9674,29.9771,29.9578,29.9771,37012.0
2022-12-28 14:25:00,31.07,31.08,31.03,31.08,32270.0,29.9771,29.9867,29.9385,29.9867,32270.0
2022-12-28 14:30:00,31.07,31.11,31.06,31.08,44362.0,29.9771,30.0157,29.9674,29.9867,44362.0
2022-12-28 14:35:00,31.08,31.1,31.06,31.09,37248.0,29.9867,30.006,29.9674,29.9964,37248.0
2022-12-28 14:40:00,31.09,31.15,31.08,31.14,52761.0,29.9964,30.0543,29.9867,30.0446,52761.0
2022-12-28 14:45:00,31.14,31.16,31.12,31.13,35595.0,30.0446,30.0639,30.0253,30.035,35595.0
2022-12-28 14:50:00,31.13,31.14,31.09,31.1,22152.0,30.035,30.0446,29.9964,30.006,22152.0
2022-12-28 14:55:00,31.1,31.1,31.08,31.09,46857.0,30.006,30.006,29.9867,29.9964,46857.0
2022-12-28 15:00:00,31.09,31.1,31.02,31.03,55774.0,29.9964,30.006,29.9288,29.9385,55774.0
2022-12-28 15:05:00,31.03,31.07,31.01,31.04,74518.0,29.9385,29.9771,29.9192,29.9481,74518.0
2022-12-28 15:10:00,31.05,31.05,30.98,30.98,119797.0,29.9578,29.9578,29.8902,29.8902,119797.0
2022-12-28 15:15:00,30.97,31.03,30.97,30.99,106658.0,29.8806,29.9385,29.8806,29.8999,106658.0
2022-12-28 15:20:00,31.0,31.01,30.94,30.96,60712.0,29.9095,29.9192,29.8516,29.8709,60712.0
2022-12-28 15:25:00,30.96,31.0,30.95,30.98,60476.0,29.8709,29.9095,29.8613,29.8902,60476.0
2022-12-28 15:30:00,30.98,31.01,30.94,30.94,158477.0,29.8902,29.9192,29.8516,29.8516,158477.0
2022-12-28 15:35:00,30.94,30.95,30.88,30.9,144254.0,29.8516,29.8613,29.7938,29.813,144254.0
2022-12-28 15:40:00,30.9,30.93,30.88,30.93,158642.0,29.813,29.842,29.7938,29.842,158642.0
2022-12-28 15:45:00,30.92,30.94,30.88,30.93,197273.0,29.8323,29.8516,29.7938,29.842,197273.0
2022-12-28 15:50:00,30.93,30.93,30.86,30.87,297146.0,29.842,29.842,29.7745,29.7841,297146.0
2022-12-28 15:55:00,30.87,30.89,30.84,30.84,522221.0,29.7841,29.8034,29.7552,29.7552,522221.0
2022-12-29 09:30:00,31.06,31.19,30.98,31.04,110355.0,29.9674,30.0928,29.8902,29.9481,110355.0
2022-12-29 09:35:00,31.03,31.13,31.03,31.09,33254.0,29.9385,30.035,29.9385,29.9964,33254.0
2022-12-29 09:40:00,31.08,31.15,31.05,31.06,69648.0,29.9867,30.0543,29.9578,29.9674,69648.0
2022-12-29 09:45:00,31.07,31.13,31.06,31.11,58872.0,29.9771,30.035,29.9674,30.0157,58872.0
2022-12-29 09:50:00,31.11,31.12,31.05,31.11,57564.0,30.0157,30.0253,29.9578,30.0157,57564.0
2022-12-29 09:55:00,31.11,31.16,31.1,31.12,34231.0,30.0157,30.0639,30.006,30.0253,34231.0
2022-12-29 10:00:00,31.13,31.18,31.13,31.18,37950.0,30.035,30.0832,30.035,30.0832,37950.0
2022-12-29 10:05:00,31.17,31.22,31.13,31.2,72869.0,30.0736,30.1218,30.035,30.1025,72869.0
2022-12-29 10:10:00,31.2,31.22,31.18,31.19,30797.0,30.1025,30.1218,30.0832,30.0928,30797.0
2022-12-29 10:15:00,31.19,31.26,31.19,31.26,65109.0,30.0928,30.1604,30.0928,30.1604,65109.0
2022-12-29 10:20:00,31.26,31.26,31.18,31.2,46215.0,30.1604,30.1604,30.0832,30.1025,46215.0
2022-12-29 10:25:00,31.2,31.21,31.17,31.18,37853.0,30.1025,30.1121,30.0736,30.0832,37853.0
2022-12-29 10:30:00,31.18,31.25,31.17,31.25,89471.0,30.0832,30.1507,30.0736,30.1507,89471.0
2022-12-29 10:35:00,31.25,31.29,31.24,31.28,75750.0,30.1507,30.1893,30.1411,30.1797,75750.0
2022-12-29 10:40:00,31.28,31.28,31.2,31.21,60844.0,30.1797,30.1797,30.1025,30.1121,60844.0
2022-12-29 10:45:00,31.21,31.21,31.15,31.18,30189.0,30.1121,30.1121,30.0543,30.0832,30189.0
2022-12-29 10:50:00,31.18,31.21,31.17,31.19,44865.0,30.0832,30.1121,30.0736,30.0928,44865.0
2022-12-29 10:55:00,31.19,31.21,31.18,31.2,64859.0,30.0928,30.1121,30.0832,30.1025,64859.0
2022-12-29 11:00:00,31.19,31.2,31.13,31.18,50811.0,30.0928,30.1025,30.035,30.0832,50811.0
2022-12-29 11:05:00,31.18,31.19,31.12,31.13,33931.0,30.0832,30.0928,30.0253,30.035,33931.0
2022-12-29 11:10:00,31.13,31.15,31.11,31.14,33827.0,30.035,30.0543,30.0157,30.0446,33827.0
2022-12-29 11:15:00,31.13,31.15,31.1,31.12,34869.0,30.035,30.0543,30.006,30.0253,34869.0
2022-12-29 11:20:00,31.11,31.13,31.1,31.13,32580.0,30.0157,30.035,30.006,30.035,32580.0
2022-12-29 11:25:00,31.13,31.16,31.12,31.16,71381.0,30.035,30.0639,30.0253,30.0639,71381.0
2022-12-29 11:30:00,31.16,31.22,31.16,31.21,36888.0,30.0639,30.1218,30.0639,30.1121,36888.0
2022-12-29 11:35:00,31.21,31.23,31.2,31.21,38337.0,30.1121,30.1314,30.1025,30.1121,38337.0
2022-12-29 11:40:00,31.21,31.22,31.19,31.2,14526.0,30.1121,30.1218,30.0928,30.1025,14526.0
2022-12-29 11:45:00,31.2,31.25,31.19,31.25,28780.0,30.1025,30.1507,30.0928,30.1507,28780.0
2022-12-29 11:50:00,31.25,31.28,31.24,31.27,33723.0,30.1507,30.1797,30.1411,30.17,33723.0
2022-12-29 11:55:00,31.27,31.27,31.23,31.23,43334.0,30.17,30.17,30.1314,30.1314,43334.0
2022-12-29 12:00:00,31.24,31.28,31.23,31.26,30355.0,30.1411,30.1797,30.1314,30.1604,30355.0
2022-12-29 12:05:00,31.25,31.32,31.25,31.32,53166.0,30.1507,30.2183,30.1507,30.2183,53166.0
2022-12-29 12:10:00,31.32,31.33,31.31,31.31,21650.0,30.2183,30.2279,30.2086,30.2086,21650.0
2022-12-29 12:15:00,31.31,31.34,31.3,31.32,37567.0,30.2086,30.2376,30.199,30.2183,37567.0
2022-12-29 12:20:00,31.32,31.34,31.31,31.32,13550.0,30.2183,30.2376,30.2086,30.2183,13550.0
2022-12-29 12:25:00,31.31,31.35,31.31,31.33,27335.0,30.2086,30.2472,30.2086,30.2279,27335.0
2022-12-29 12:30:00,31.33,31.36,31.32,31.34,29984.0,30.2279,30.2569,30.2183,30.2376,29984.0
2022-12-29 12:35:00,31.34,31.34,31.26,31.28,29654.0,30.2376,30.2376,30.1604,30.1797,29654.0
2022-12-29 12:40:00,31.29,31.32,31.28,31.32,26744.0,30.1893,30.2183,30.1797,30.2183,26744.0
2022-12-29 12:45:00,31.32,31.33,31.3,31.32,30593.0,30.2183,30.2279,30.199,30.2183,30593.0
2022-12-29 12:50:00,31.32,31.34,31.31,31.33,21868.0,30.2183,30.2376,30.2086,30.2279,21868.0
2022-12-29 12:55:00,31.33,31.34,31.32,31.33,20832.0,30.2279,30.2376,30.2183,30.2279,20832.0
2022-12-29 13:00:00,31.33,31.35,31.32,31.33,15522.0,30.2279,30.2472,30.2183,30.2279,15522.0
2022-12-29 13:05:00,31.32,31.33,31.29,31.3,24273.0,30.2183,30.2279,30.1893,30.199,24273.0
2022-12-29 13:10:00,31.3,31.34,31.3,31.34,15422.0,30.199,30.2376,30.199,30.2376,15422.0
2022-12-29 13:15:00,31.33,31.35,31.31,31.31,18481.0,30.2279,30.2472,30.2086,30.2086,18481.0
2022-12-29 13:20:00,31.31,31.31,31.29,31.3,28361.0,30.2086,30.2086,30.1893,30.199,28361.0
2022-12-29 13:25:00,31.31,31.31,31.28,31.28,16873.0,30.2086,30.2086,30.1797,30.1797,16873.0
2022-12-29 13:30:00,31.28,31.29,31.25,31.27,35643.0,30.1797,30.1893,30.1507,30.17,35643.0
2022-12-29 13:35:00,31.27,31.3,31.26,31.3,27035.0,30.17,30.199,30.1604,30.199,27035.0
2022-12-29 13:40:00,31.31,31.33,31.3,31.32,24616.0,30.2086,30.2279,30.199,30.2183,24616.0
2022-12-29 13:45:00,31.32,31.33,31.3,31.32,17007.0,30.2183,30.2279,30.199,30.2183,17007.0
2022-12-29 13:50:00,31.32,31.33,31.3,31.33,18863.0,30.2183,30.2279,30.199,30.2279,18863.0
2022-12-29 13:55:00,31.32,31.33,31.3,31.32,16757.0,30.2183,30.2279,30.199,30.2183,16757.0
2022-12-29 14:00:00,31.33,31.35,31.32,31.35,26365.0,30.2279,30.2472,30.2183,30.2472,26365.0
2022-12-29 14:05:00,31.35,31.36,31.33,31.34,17921.0,30.2472,30.2569,30.2279,30.2376,17921.0
2022-12-29 14:10:00,31.34,31.35,31.31,31.33,29978.0,30.2376,30.2472,30.2086,30.2279,29978.0
2022-12-29 14:15:00,31.33,31.34,31.31,31.34,30038.0,30.2279,30.2376,30.2086,30.2376,30038.0
2022-12-29 14:20:00,31.33,31.34,31.31,31.31,26394.0,30.2279,30.2376,30.2086,30.2086,26394.0
2022-12-29 14:25:00,31.32,31.33,31.28,31.29,24141.0,30.2183,30.2279,30.1797,30.1893,24141.0
2022-12-29 14:30:00,31.29,31.31,31.28,31.3,27362.0,30.1893,30.2086,30.1797,30.199,27362.0
2022-12-29 14:35:00,31.3,31.33,31.3,31.31,15960.0,30.199,30.2279,30.199,30.2086,15960.0
2022-12-29 14:40:00,31.32,31.35,31.31,31.33,51529.0,30.2183,30.2472,30.2086,30.2279,51529.0
2022-12-29 14:45:00,31.33,31.33,31.3,31.31,33777.0,30.2279,30.2279,30.199,30.2086,33777.0
2022-12-29 14:50:00,31.31,31.31,31.28,31.29,18927.0,30.2086,30.2086,30.1797,30.1893,18927.0
2022-12-29 14:55:00,31.28,31.29,31.27,31.28,40600.0,30.1797,30.1893,30.17,30.1797,40600.0
2022-12-29 15:00:00,31.28,31.29,31.23,31.24,59490.0,30.1797,30.1893,30.1314,30.1411,59490.0
2022-12-29 15:05:00,31.23,31.24,31.21,31.24,88948.0,30.1314,30.1411,30.1121,30.1411,88948.0
2022-12-29 15:10:00,31.24,31.24,31.2,31.21,61666.0,30.1411,30.1411,30.1025,30.1121,61666.0
2022-12-29 15:15:00,31.2,31.21,31.16,31.18,95731.0,30.1025,30.1121,30.0639,30.0832,95731.0
2022-12-29 15:20:00,31.18,31.23,31.16,31.21,80503.0,30.0832,30.1314,30.0639,30.1121,80503.0
2022-12-29 15:25:00,31.21,31.25,31.2,31.24,69525.0,30.1121,30.1507,30.1025,30.1411,69525.0
2022-12-29 15:30:00,31.24,31.26,31.23,31.25,83220.0,30.1411,30.1604,30.1314,30.1507,83220.0
2022-12-29 15:35:00,31.25,31.26,31.24,31.26,59544.0,30.1507,30.1604,30.1411,30.1604,59544.0
2022-12-29 15:40:00,31.25,31.29,31.24,31.29,45987.0,30.1507,30.1893,30.1411,30.1893,45987.0
2022-12-29 15:45:00,31.28,31.3,31.26,31.29,98852.0,30.1797,30.199,30.1604,30.1893,98852.0
2022-12-29 15:50:00,31.29,31.3,31.25,31.29,209191.0,30.1893,30.199,30.1507,30.1893,209191.0
2022-12-29 15:55:00,31.29,31.29,31.21,31.22,333225.0,30.1893,30.1893,30.1121,30.1218,333225.0
2022-12-30 09:30:00,31.02,31.08,30.97,31.07,140949.0,29.9288,29.9867,29.8806,29.9771,140949.0
2022-12-30 09:35:00,31.07,31.09,31.01,31.03,66062.0,29.9771,29.9964,29.9192,29.9385,66062.0
2022-12-30 09:40:00,31.02,31.02,30.91,30.94,75268.0,29.9288,29.9288,29.8227,29.8516,75268.0
2022-12-30 09:45:00,30.93,30.93,30.8,30.83,73032.0,29.842,29.842,29.7166,29.7455,73032.0
2022-12-30 09:50:00,30.82,30.95,30.8,30.94,40315.0,29.7359,29.8613,29.7166,29.8516,40315.0
2022-12-30 09:55:00,30.94,31.04,30.93,31.04,55188.0,29.8516,29.9481,29.842,29.9481,55188.0
2022-12-30 10:00:00,31.04,31.04,31.0,31.03,69150.0,29.9481,29.9481,29.9095,29.9385,69150.0
2022-12-30 10:05:00,31.03,31.04,31.0,31.02,25065.0,29.9385,29.9481,29.9095,29.9288,25065.0
2022-12-30 10:10:00,31.02,31.06,31.01,31.04,41057.0,29.9288,29.9674,29.9192,29.9481,41057.0
2022-12-30 10:15:00,31.04,31.11,31.02,31.1,33800.0,29.9481,30.0157,29.9288,30.006,33800.0
2022-12-30 10:20:00,31.11,31.12,31.06,31.09,23148.0,30.0157,30.0253,29.9674,29.9964,23148.0
2022-12-30 10:25:00,31.09,31.1,31.06,31.08,26525.0,29.9964,30.006,29.9674,29.9867,26525.0
2022-12-30 10:30:00,31.08,31.08,31.03,31.04,39446.0,29.9867,29.9867,29.9385,29.9481,39446.0
2022-12-30 10:35:00,31.04,31.07,31.02,31.05,62958.0,29.9481,29.9771,29.9288,29.9578,62958.0
2022-12-30 10:40:00,31.05,31.05,31.0,31.04,32272.0,29.9578,29.9578,29.9095,29.9481,32272.0
2022-12-30 10:45:00,31.03,31.1,31.01,31.09,33202.0,29.9385,30.006,29.9192,29.9964,33202.0
2022-12-30 10:50:00,31.09,31.1,31.02,31.03,36353.0,29.9964,30.006,29.9288,29.9385,36353.0
2022-12-30 10:55:00,31.03,31.05,31.0,31.01,28169.0,29.9385,29.9578,29.9095,29.9192,28169.0
2022-12-30 11:00:00,31.01,31.01,30.98,31.0,22478.0,29.9192,29.9192,29.8902,29.9095,22478.0
2022-12-30 11:05:00,31.0,31.01,30.96,30.96,75848.0,29.9095,29.9192,29.8709,29.8709,75848.0
2022-12-30 11:10:00,30.96,30.98,30.94,30.94,48760.0,29.8709,29.8902,29.8516,29.8516,48760.0
2022-12-30 11:15:00,30.94,30.95,30.9,30.92,41825.0,29.8516,29.8613,29.813,29.8323,41825.0
2022-12-30 11:20:00,30.92,30.92,30.87,30.87,33508.0,29.8323,29.8323,29.7841,29.7841,33508.0
2022-12-30 11:25:00,30.87,30.89,30.85,30.87,46154.0,29.7841,29.8034,29.7648,29.7841,46154.0
2022-12-30 11:30:00,30.87,30.95,30.86,30.94,45358.0,29.7841,29.8613,29.7745,29.8516,45358.0
2022-12-30 11:35:00,30.94,30.94,30.9,30.91,19363.0,29.8516,29.8516,29.813,29.8227,19363.0
2022-12-30 11:40:00,30.91,30.91,30.87,30.87,25895.0,29.8227,29.8227,29.7841,29.7841,25895.0
2022-12-30 11:45:00,30.87,30.9,30.87,30.89,54886.0,29.7841,29.813,29.7841,29.8034,54886.0
2022-12-30 11:50:00,30.89,30.93,30.89,30.92,33815.0,29.8034,29.842,29.8034,29.8323,33815.0
2022-12-30 11:55:00,30.92,30.97,30.91,30.95,29594.0,29.8323,29.8806,29.8227,29.8613,29594.0
2022-12-30 12:00:00,30.96,31.0,30.95,31.0,17937.0,29.8709,29.9095,29.8613,29.9095,17937.0
2022-12-30 12:05:00,31.0,31.01,30.98,31.0,22095.0,29.9095,29.9192,29.8902,29.9095,22095.0
2022-12-30 12:10:00,31.0,31.01,30.96,30.97,32236.0,29.9095,29.9192,29.8709,29.8806,32236.0
2022-12-30 12:15:00,30.97,31.01,30.97,30.99,26072.0,29.8806,29.9192,29.8806,29.8999,26072.0
2022-12-30 12:20:00,30.99,31.02,30.98,31.0,31033.0,29.8999,29.9288,29.8902,29.9095,31033.0
2022-12-30 12:25:00,31.01,31.01,30.98,30.99,22658.0,29.9192,29.9192,29.8902,29.8999,22658.0
2022-12-30 12:30:00,30.99,31.0,30.98,31.0,12381.0,29.8999,29.9095,29.8902,29.9095,12381.0
2022-12-30 12:35:00,30.99,31.01,30.97,30.98,33166.0,29.8999,29.9192,29.8806,29.8902,33166.0
2022-12-30 12:40:00,30.97,31.0,30.96,30.96,26530.0,29.8806,29.9095,29.8709,29.8709,26530.0
2022-12-30 12:45:00,30.96,30.98,30.93,30.94,36782.0,29.8709,29.8902,29.842,29.8516,36782.0
2022-12-30 12:50:00,30.94,30.95,30.91,30.93,39139.0,29.8516,29.8613,29.8227,29.842,39139.0
2022-12-30 12:55:00,30.92,30.98,30.92,30.98,40232.0,29.8323,29.8902,29.8323,29.8902,40232.0
2022-12-30 13:00:00,30.98,30.98,30.94,30.95,36861.0,29.8902,29.8902,29.8516,29.8613,36861.0
2022-12-30 13:05:00,30.95,30.96,30.93,30.95,29974.0,29.8613,29.8709,29.842,29.8613,29974.0
2022-12-30 13:10:00,30.96,30.96,30.93,30.94,35790.0,29.8709,29.8709,29.842,29.8516,35790.0
2022-12-30 13:15:00,30.94,30.94,30.87,30.88,38419.0,29.8516,29.8516,29.7841,29.7938,38419.0
2022-12-30 13:20:00,30.87,30.87,30.78,30.79,66137.0,29.7841,29.7841,29.6973,29.7069,66137.0
2022-12-30 13:25:00,30.78,30.84,30.77,30.84,50915.0,29.6973,29.7552,29.6876,29.7552,50915.0
2022-12-30 13:30:00,30.83,30.9,30.83,30.9,56291.0,29.7455,29.813,29.7455,29.813,56291.0
2022-12-30 13:35:00,30.9,30.91,30.86,30.87,56356.0,29.813,29.8227,29.7745,29.7841,56356.0
2022-12-30 13:40:00,30.87,30.89,30.86,30.88,30982.0,29.7841,29.8034,29.7745,29.7938,30982.0
2022-12-30 13:45:00,30.88,30.89,30.86,30.87,64463.0,29.7938,29.8034,29.7745,29.7841,64463.0
2022-12-30 13:50:00,30.87,30.87,30.85,30.87,40785.0,29.7841,29.7841,29.7648,29.7841,40785.0
2022-12-30 13:55:00,30.86,30.87,30.84,30.85,56069.0,29.7745,29.7841,29.7552,29.7648,56069.0
2022-12-30 14:00:00,30.85,30.85,30.77,30.78,145924.0,29.7648,29.7648,29.6876,29.6973,145924.0
2022-12-30 14:05:00,30.77,30.79,30.75,30.77,59489.0,29.6876,29.7069,29.6683,29.6876,59489.0
2022-12-30 14:10:00,30.77,30.79,30.74,30.78,70180.0,29.6876,29.7069,29.6587,29.6973,70180.0
2022-12-30 14:15:00,30.78,30.81,30.76,30.8,76635.0,29.6973,29.7262,29.678,29.7166,76635.0
2022-12-30 14:20:00,30.79,30.79,30.74,30.77,81826.0,29.7069,29.7069,29.6587,29.6876,81826.0
2022-12-30 14:25:00,30.77,30.79,30.74,30.77,96852.0,29.6876,29.7069,29.6587,29.6876,96852.0
2022-12-30 14:30:00,30.77,30.81,30.76,30.8,42282.0,29.6876,29.7262,29.678,29.7166,42282.0
2022-12-30 14:35:00,30.8,30.8,30.74,30.77,82322.0,29.7166,29.7166,29.6587,29.6876,82322.0
2022-12-30 14:40:00,30.76,30.78,30.74,30.78,41612.0,29.678,29.6973,29.6587,29.6973,41612.0
2022-12-30 14:45:00,30.77,30.78,30.72,30.73,94588.0,29.6876,29.6973,29.6394,29.649,94588.0
2022-12-30 14:50:00,30.74,30.77,30.73,30.75,83489.0,29.6587,29.6876,29.649,29.6683,83489.0
2022-12-30 14:55:00,30.74,30.77,30.73,30.77,46783.0,29.6587,29.6876,29.649,29.6876,46783.0
2022-12-30 15:00:00,30.77,30.8,30.74,30.79,85155.0,29.6876,29.7166,29.6587,29.7069,85155.0
2022-12-30 15:05:00,30.79,30.8,30.76,30.8,65320.0,29.7069,29.7166,29.678,29.7166,65320.0
2022-12-30 15:10:00,30.79,30.86,30.79,30.85,71377.0,29.7069,29.7745,29.7069,29.7648,71377.0
2022-12-30 15:15:00,30.85,30.88,30.83,30.84,74064.0,29.7648,29.7938,29.7455,29.7552,74064.0
2022-12-30 15:20:00,30.84,30.86,30.81,30.83,55479.0,29.7552,29.7745,29.7262,29.7455,55479.0
2022-12-30 15:25:00,30.83,30.83,30.79,30.8,79424.0,29.7455,29.7455,29.7069,29.7166,79424.0
2022-12-30 15:30:00,30.8,30.9,30.79,30.89,74927.0,29.7166,29.813,29.7069,29.8034,74927.0
2022-12-30 15:35:00,30.89,30.91,30.87,30.89,96646.0,29.8034,29.8227,29.7841,29.8034,96646.0
2022-12-30 15:40:00,30.9,30.91,30.87,30.89,55924.0,29.813,29.8227,29.7841,29.8034,55924.0
2022-12-30 15:45:00,30.9,30.97,30.89,30.96,129091.0,29.813,29.8806,29.8034,29.8709,129091.0
2022-12-30 15:50:00,30.97,30.99,30.94,30.97,292605.0,29.8806,29.8999,29.8516,29.8806,292605.0
2022-12-30 15:55:00,30.98,30.99,30.91,30.97,563841.0,29.8902,29.8999,29.8227,29.8806,563841.0
2023-01-03 09:30:00,31.04,31.1,30.95,31.03,164882.0,29.9481,30.006,29.8613,29.9385,164882.0
2023-01-03 09:35:00,31.03,31.11,30.97,31.06,97522.0,29.9385,30.0157,29.8806,29.9674,97522.0
2023-01-03 09:40:00,31.07,31.17,31.05,31.14,73312.0,29.9771,30.0736,29.9578,30.0446,73312.0
2023-01-03 09:45:00,31.14,31.15,30.92,31.0,129700.0,30.0446,30.0543,29.8323,29.9095,129700.0
2023-01-03 09:50:00,31.0,31.03,30.88,30.96,111838.0,29.9095,29.9385,29.7938,29.8709,111838.0
2023-01-03 09:55:00,30.96,30.98,30.88,30.88,75355.0,29.8709,29.8902,29.7938,29.7938,75355.0
2023-01-03 10:00:00,30.89,31.02,30.89,30.99,58304.0,29.8034,29.9288,29.8034,29.8999,58304.0
2023-01-03 10:05:00,31.0,31.03,30.95,30.99,62437.0,29.9095,29.9385,29.8613,29.8999,62437.0
2023-01-03 10:10:00,30.99,31.0,30.93,30.96,36765.0,29.8999,29.9095,29.842,29.8709,36765.0
2023-01-03 10:15:00,30.95,30.96,30.85,30.86,100120.0,29.8613,29.8709,29.7648,29.7745,100120.0
2023-01-03 10:20:00,30.86,30.9,30.84,30.87,50790.0,29.7745,29.813,29.7552,29.7841,50790.0
2023-01-03 10:25:00,30.87,30.9,30.85,30.9,45980.0,29.7841,29.813,29.7648,29.813,45980.0
2023-01-03 10:30:00,30.91,30.93,30.87,30.91,71968.0,29.8227,29.842,29.7841,29.8227,71968.0
2023-01-03 10:35:00,30.91,30.96,30.91,30.95,38474.0,29.8227,29.8709,29.8227,29.8613,38474.0
2023-01-03 10:40:00,30.95,30.98,30.94,30.96,36825.0,29.8613,29.8902,29.8516,29.8709,36825.0
2023-01-03 10:45:00,30.96,31.0,30.94,30.95,51713.0,29.8709,29.9095,29.8516,29.8613,51713.0
2023-01-03 10:50:00,30.95,30.95,30.9,30.91,49983.0,29.8613,29.8613,29.813,29.8227,49983.0
2023-01-03 10:55:00,30.91,31.02,30.9,31.02,38842.0,29.8227,29.9288,29.813,29.9288,38842.0
2023-01-03 11:00:00,31.02,31.04,30.98,30.98,44713.0,29.9288,29.9481,29.8902,29.8902,44713.0
2023-01-03 11:05:00,30.99,31.02,30.93,30.93,81613.0,29.8999,29.9288,29.842,29.842,81613.0
2023-01-03 11:10:00,30.94,30.94,30.82,30.83,61015.0,29.8516,29.8516,29.7359,29.7455,61015.0
2023-01-03 11:15:00,30.83,30.84,30.79,30.83,60693.0,29.7455,29.7552,29.7069,29.7455,60693.0
2023-01-03 11:20:00,30.83,30.86,30.81,30.86,52831.0,29.7455,29.7745,29.7262,29.7745,52831.0
2023-01-03 11:25:00,30.86,30.87,30.76,30.81,167948.0,29.7745,29.7841,29.678,29.7262,167948.0
2023-01-03 11:30:00,30.81,30.81,30.7,30.75,86900.0,29.7262,29.7262,29.6201,29.6683,86900.0
2023-01-03 11:35:00,30.75,30.76,30.72,30.73,41876.0,29.6683,29.678,29.6394,29.649,41876.0
2023-01-03 11:40:00,30.73,30.75,30.7,30.72,44478.0,29.649,29.6683,29.6201,29.6394,44478.0
2023-01-03 11:45:00,30.71,30.73,30.68,30.71,57032.0,29.6297,29.649,29.6008,29.6297,57032.0
2023-01-03 11:50:00,30.7,30.75,30.7,30.73,84006.0,29.6201,29.6683,29.6201,29.649,84006.0
2023-01-03 11:55:00,30.73,30.77,30.7,30.75,77598.0,29.649,29.6876,29.6201,29.6683,77598.0
2023-01-03 12:00:00,30.76,30.78,30.73,30.76,101074.0,29.678,29.6973,29.649,29.678,101074.0
2023-01-03 12:05:00,30.76,30.82,30.74,30.8,116305.0,29.678,29.7359,29.6587,29.7166,116305.0
2023-01-03 12:10:00,30.8,30.81,30.77,30.8,74013.0,29.7166,29.7262,29.6876,29.7166,74013.0
2023-01-03 12:15:00,30.8,30.83,30.75,30.79,38211.0,29.7166,29.7455,29.6683,29.7069,38211.0
2023-01-03 12:20:00,30.79,30.8,30.71,30.73,97368.0,29.7069,29.7166,29.6297,29.649,97368.0
2023-01-03 12:25:00,30.73,30.75,30.72,30.73,40216.0,29.649,29.6683,29.6394,29.649,40216.0
2023-01-03 12:30:00,30.74,30.84,30.73,30.83,55996.0,29.6587,29.7552,29.649,29.7455,55996.0
2023-01-03 12:35:00,30.83,30.85,30.8,30.81,37327.0,29.7455,29.7648,29.7166,29.7262,37327.0
2023-01-03 12:40:00,30.81,30.81,30.72,30.73,43215.0,29.7262,29.7262,29.6394,29.649,43215.0
2023-01-03 12:45:00,30.73,30.74,30.64,30.65,78377.0,29.649,29.6587,29.5622,29.5718,78377.0
2023-01-03 12:50:00,30.64,30.66,30.63,30.66,44859.0,29.5622,29.5815,29.5525,29.5815,44859.0
2023-01-03 12:55:00,30.66,30.72,30.64,30.7,42030.0,29.5815,29.6394,29.5622,29.6201,42030.0
2023-01-03 13:00:00,30.7,30.73,30.68,30.72,44014.0,29.6201,29.649,29.6008,29.6394,44014.0
2023-01-03 13:05:00,30.71,30.75,30.69,30.74,25206.0,29.6297,29.6683,29.6104,29.6587,25206.0
2023-01-03 13:10:00,30.74,30.77,30.73,30.74,38172.0,29.6587,29.6876,29.649,29.6587,38172.0
2023-01-03 13:15:00,30.74,30.76,30.72,30.73,34017.0,29.6587,29.678,29.6394,29.649,34017.0
2023-01-03 13:20:00,30.74,30.75,30.71,30.74,46055.0,29.6587,29.6683,29.6297,29.6587,46055.0
2023-01-03 13:25:00,30.74,30.83,30.73,30.81,73862.0,29.6587,29.7455,29.649,29.7262,73862.0
2023-01-03 13:30:00,30.8,30.82,30.73,30.74,42248.0,29.7166,29.7359,29.649,29.6587,42248.0
2023-01-03 13:35:00,30.74,30.77,30.71,30.72,50358.0,29.6587,29.6876,29.6297,29.6394,50358.0
2023-01-03 13:40:00,30.72,30.77,30.72,30.76,37780.0,29.6394,29.6876,29.6394,29.678,37780.0
2023-01-03 13:45:00,30.76,30.76,30.71,30.72,39044.0,29.678,29.678,29.6297,29.6394,39044.0
2023-01-03 13:50:00,30.72,30.76,30.71,30.75,38009.0,29.6394,29.678,29.6297,29.6683,38009.0
2023-01-03 13:55:00,30.74,30.76,30.73,30.75,29448.0,29.6587,29.678,29.649,29.6683,29448.0
2023-01-03 14:00:00,30.75,30.76,30.7,30.73,50430.0,29.6683,29.678,29.6201,29.649,50430.0
2023-01-03 14:05:00,30.73,30.74,30.69,30.72,56879.0,29.649,29.6587,29.6104,29.6394,56879.0
2023-01-03 14:10:00,30.72,30.73,30.67,30.69,46369.0,29.6394,29.649,29.5911,29.6104,46369.0
2023-01-03 14:15:00,30.7,30.71,30.66,30.67,123875.0,29.6201,29.6297,29.5815,29.5911,123875.0
2023-01-03 14:20:00,30.67,30.69,30.63,30.64,71826.0,29.5911,29.6104,29.5525,29.5622,71826.0
2023-01-03 14:25:00,30.64,30.66,30.62,30.66,61844.0,29.5622,29.5815,29.5429,29.5815,61844.0
2023-01-03 14:30:00,30.66,30.66,30.56,30.58,51203.0,29.5815,29.5815,29.485,29.5043,51203.0
2023-01-03 14:35:00,30.58,30.59,30.55,30.57,39133.0,29.5043,29.514,29.4754,29.4947,39133.0
2023-01-03 14:40:00,30.57,30.67,30.57,30.66,59355.0,29.4947,29.5911,29.4947,29.5815,59355.0
2023-01-03 14:45:00,30.67,30.78,30.66,30.76,83161.0,29.5911,29.6973,29.5815,29.678,83161.0
2023-01-03 14:50:00,30.76,30.77,30.7,30.71,62720.0,29.678,29.6876,29.6201,29.6297,62720.0
2023-01-03 14:55:00,30.71,30.74,30.69,30.72,69665.0,29.6297,29.6587,29.6104,29.6394,69665.0
2023-01-03 15:00:00,30.72,30.78,30.71,30.75,77454.0,29.6394,29.6973,29.6297,29.6683,77454.0
2023-01-03 15:05:00,30.75,30.77,30.72,30.74,59824.0,29.6683,29.6876,29.6394,29.6587,59824.0
2023-01-03 15:10:00,30.74,30.8,30.73,30.8,67054.0,29.6587,29.7166,29.649,29.7166,67054.0
2023-01-03 15:15:00,30.8,30.84,30.79,30.8,68458.0,29.7166,29.7552,29.7069,29.7166,68458.0
2023-01-03 15:20:00,30.8,30.81,30.73,30.75,76640.0,29.7166,29.7262,29.649,29.6683,76640.0
2023-01-03 15:25:00,30.75,30.8,30.74,30.8,153635.0,29.6683,29.7166,29.6587,29.7166,153635.0
2023-01-03 15:30:00,30.8,30.85,30.78,30.84,115372.0,29.7166,29.7648,29.6973,29.7552,115372.0
2023-01-03 15:35:00,30.84,30.85,30.79,30.79,93123.0,29.7552,29.7648,29.7069,29.7069,93123.0
2023-01-03 15:40:00,30.8,30.84,30.78,30.83,118475.0,29.7166,29.7552,29.6973,29.7455,118475.0
2023-01-03 15:45:00,30.82,30.87,30.79,30.86,127345.0,29.7359,29.7841,29.7069,29.7745,127345.0
2023-01-03 15:50:00,30.86,30.9,30.83,30.88,312341.0,29.7745,29.813,29.7455,29.7938,312341.0
2023-01-03 15:55:00,30.89,30.89,30.84,30.88,455200.0,29.8034,29.8034,29.7552,29.7938,455200.0
2023-01-04 09:30:00,31.0,31.08,30.95,31.06,159200.0,29.9095,29.9867,29.8613,29.9674,159200.0
2023-01-04 09:35:00,31.07,31.16,31.04,31.06,61383.0,29.9771,30.0639,29.9481,29.9674,61383.0
2023-01-04 09:40:00,31.06,31.19,31.05,31.09,85238.0,29.9674,30.0928,29.9578,29.9964,85238.0
2023-01-04 09:45:00,31.1,31.17,31.07,31.09,56288.0,30.006,30.0736,29.9771,29.9964,56288.0
2023-01-04 09:50:00,31.09,31.14,31.05,31.12,79202.0,29.9964,30.0446,29.9578,30.0253,79202.0
2023-01-04 09:55:00,31.13,31.18,31.11,31.18,50262.0,30.035,30.0832,30.0157,30.0832,50262.0
2023-01-04 10:00:00,31.17,31.26,31.0,31.05,122150.0,30.0736,30.1604,29.9095,29.9578,122150.0
2023-01-04 10:05:00,31.05,31.09,31.02,31.06,46209.0,29.9578,29.9964,29.9288,29.9674,46209.0
2023-01-04 10:10:00,31.06,31.06,30.97,31.0,61556.0,29.9674,29.9674,29.8806,29.9095,61556.0
2023-01-04 10:15:00,30.99,31.01,30.94,30.99,85911.0,29.8999,29.9192,29.8516,29.8999,85911.0
2023-01-04 10:20:00,31.01,31.02,30.93,30.99,46503.0,29.9192,29.9288,29.842,29.8999,46503.0
2023-01-04 10:25:00,30.98,31.01,30.93,31.0,56672.0,29.8902,29.9192,29.842,29.9095,56672.0
2023-01-04 10:30:00,31.0,31.01,30.91,30.92,90127.0,29.9095,29.9192,29.8227,29.8323,90127.0
2023-01-04 10:35:00,30.92,30.97,30.9,30.93,69501.0,29.8323,29.8806,29.813,29.842,69501.0
2023-01-04 10:40:00,30.93,30.98,30.9,30.97,78514.0,29.842,29.8902,29.813,29.8806,78514.0
2023-01-04 10:45:00,30.96,31.04,30.96,31.04,103312.0,29.8709,29.9481,29.8709,29.9481,103312.0
2023-01-04 10:50:00,31.04,31.05,31.01,31.04,44721.0,29.9481,29.9578,29.9192,29.9481,44721.0
2023-01-04 10:55:00,31.04,31.06,31.01,31.05,63173.0,29.9481,29.9674,29.9192,29.9578,63173.0
2023-01-04 11:00:00,31.06,31.06,30.98,30.99,40942.0,29.9674,29.9674,29.8902,29.8999,40942.0
2023-01-04 11:05:00,30.99,31.05,30.97,31.04,84108.0,29.8999,29.9578,29.8806,29.9481,84108.0
2023-01-04 11:10:00,31.04,31.09,31.03,31.07,65886.0,29.9481,29.9964,29.9385,29.9771,65886.0
2023-01-04 11:15:00,31.08,31.08,31.04,31.05,71576.0,29.9867,29.9867,29.9481,29.9578,71576.0
2023-01-04 11:20:00,31.05,31.06,31.02,31.03,81121.0,29.9578,29.9674,29.9288,29.9385,81121.0
2023-01-04 11:25:00,31.03,31.07,30.99,31.05,225943.0,29.9385,29.9771,29.8999,29.9578,225943.0
2023-01-04 11:30:00,31.05,31.19,31.04,31.18,88821.0,29.9578,30.0928,29.9481,30.0832,88821.0
2023-01-04 11:35:00,31.18,31.23,31.17,31.23,38882.0,30.0832,30.1314,30.0736,30.1314,38882.0
2023-01-04 11:40:00,31.23,31.24,31.2,31.21,259632.0,30.1314,30.1411,30.1025,30.1121,259632.0
2023-01-04 11:45:00,31.21,31.29,31.2,31.27,107997.0,30.1121,30.1893,30.1025,30.17,107997.0
2023-01-04 11:50:00,31.27,31.33,31.26,31.33,66172.0,30.17,30.2279,30.1604,30.2279,66172.0
2023-01-04 11:55:00,31.33,31.38,31.32,31.36,67438.0,30.2279,30.2762,30.2183,30.2569,67438.0
2023-01-04 12:00:00,31.36,31.38,31.34,31.38,44433.0,30.2569,30.2762,30.2376,30.2762,44433.0
2023-01-04 12:05:00,31.38,31.38,31.32,31.33,55547.0,30.2762,30.2762,30.2183,30.2279,55547.0
2023-01-04 12:10:00,31.33,31.34,31.31,31.34,27907.0,30.2279,30.2376,30.2086,30.2376,27907.0
2023-01-04 12:15:00,31.34,31.36,31.33,31.33,75292.0,30.2376,30.2569,30.2279,30.2279,75292.0
2023-01-04 12:20:00,31.33,31.38,31.3,31.36,62529.0,30.2279,30.2762,30.199,30.2569,62529.0
2023-01-04 12:25:00,31.37,31.37,31.33,31.34,37650.0,30.2665,30.2665,30.2279,30.2376,37650.0
2023-01-04 12:30:00,31.34,31.4,31.34,31.4,31218.0,30.2376,30.2955,30.2376,30.2955,31218.0
2023-01-04 12:35:00,31.4,31.41,31.37,31.4,50057.0,30.2955,30.3051,30.2665,30.2955,50057.0
2023-01-04 12:40:00,31.4,31.42,31.39,31.41,34592.0,30.2955,30.3148,30.2858,30.3051,34592.0
2023-01-04 12:45:00,31.42,31.42,31.37,31.4,49493.0,30.3148,30.3148,30.2665,30.2955,49493.0
2023-01-04 12:50:00,31.4,31.41,31.35,31.38,42294.0,30.2955,30.3051,30.2472,30.2762,42294.0
2023-01-04 12:55:00,31.38,31.38,31.32,31.33,70595.0,30.2762,30.2762,30.2183,30.2279,70595.0
2023-01-04 13:00:00,31.33,31.33,31.26,31.29,63307.0,30.2279,30.2279,30.1604,30.1893,63307.0
2023-01-04 13:05:00,31.28,31.31,31.25,31.3,84268.0,30.1797,30.2086,30.1507,30.199,84268.0
2023-01-04 13:10:00,31.3,31.34,31.29,31.33,50593.0,30.199,30.2376,30.1893,30.2279,50593.0
2023-01-04 13:15:00,31.33,31.41,31.32,31.4,79855.0,30.2279,30.3051,30.2183,30.2955,79855.0
2023-01-04 13:20:00,31.4,31.41,31.37,31.38,36663.0,30.2955,30.3051,30.2665,30.2762,36663.0
2023-01-04 13:25:00,31.38,31.4,31.36,31.38,50136.0,30.2762,30.2955,30.2569,30.2762,50136.0
2023-01-04 13:30:00,31.38,31.43,31.38,31.43,52304.0,30.2762,30.3244,30.2762,30.3244,52304.0
2023-01-04 13:35:00,31.43,31.49,31.43,31.48,78456.0,30.3244,30.3823,30.3244,30.3726,78456.0
2023-01-04 13:40:00,31.48,31.49,31.42,31.44,74847.0,30.3726,30.3823,30.3148,30.3341,74847.0
2023-01-04 13:45:00,31.44,31.46,31.42,31.45,46743.0,30.3341,30.3534,30.3148,30.3437,46743.0
2023-01-04 13:50:00,31.45,31.47,31.44,31.46,26190.0,30.3437,30.363,30.3341,30.3534,26190.0
2023-01-04 13:55:00,31.45,31.46,31.35,31.39,57516.0,30.3437,30.3534,30.2472,30.2858,57516.0
2023-01-04 14:00:00,31.39,31.46,31.23,31.35,210286.0,30.2858,30.3534,30.1314,30.2472,210286.0
2023-01-04 14:05:00,31.36,31.42,31.29,31.31,77510.0,30.2569,30.3148,30.1893,30.2086,77510.0
2023-01-04 14:10:00,31.31,31.35,31.28,31.35,66210.0,30.2086,30.2472,30.1797,30.2472,66210.0
2023-01-04 14:15:00,31.34,31.43,31.34,31.43,56087.0,30.2376,30.3244,30.2376,30.3244,56087.0
2023-01-04 14:20:00,31.42,31.43,31.3,31.33,51879.0,30.3148,30.3244,30.199,30.2279,51879.0
2023-01-04 14:25:00,31.33,31.33,31.15,31.18,101046.0,30.2279,30.2279,30.0543,30.0832,101046.0
2023-01-04 14:30:00,31.18,31.24,31.16,31.23,130560.0,30.0832,30.1411,30.0639,30.1314,130560.0
2023-01-04 14:35:00,31.23,31.25,31.19,31.21,47878.0,30.1314,30.1507,30.0928,30.1121,47878.0
2023-01-04 14:40:00,31.2,31.24,31.17,31.2,91565.0,30.1025,30.1411,30.0736,30.1025,91565.0
2023-01-04 14:45:00,31.2,31.23,31.18,31.19,63104.0,30.1025,30.1314,30.0832,30.0928,63104.0
2023-01-04 14:50:00,31.19,31.22,31.16,31.2,38968.0,30.0928,30.1218,30.0639,30.1025,38968.0
2023-01-04 14:55:00,31.21,31.29,31.2,31.28,45941.0,30.1121,30.1893,30.1025,30.1797,45941.0
2023-01-04 15:00:00,31.29,31.36,31.28,31.35,57374.0,30.1893,30.2569,30.1797,30.2472,57374.0
2023-01-04 15:05:00,31.35,31.35,31.28,31.3,91316.0,30.2472,30.2472,30.1797,30.199,91316.0
2023-01-04 15:10:00,31.3,31.31,31.26,31.29,50518.0,30.199,30.2086,30.1604,30.1893,50518.0
2023-01-04 15:15:00,31.28,31.31,31.27,31.3,129035.0,30.1797,30.2086,30.17,30.199,129035.0
2023-01-04 15:20:00,31.29,31.31,31.23,31.25,126541.0,30.1893,30.2086,30.1314,30.1507,126541.0
2023-01-04 15:25:00,31.25,31.29,31.22,31.23,101653.0,30.1507,30.1893,30.1218,30.1314,101653.0
2023-01-04 15:30:00,31.23,31.25,31.19,31.2,98078.0,30.1314,30.1507,30.0928,30.1025,98078.0
2023-01-04 15:35:00,31.21,31.21,31.13,31.17,144955.0,30.1121,30.1121,30.035,30.0736,144955.0
2023-01-04 15:40:00,31.17,31.17,31.09,31.11,127879.0,30.0736,30.0736,29.9964,30.0157,127879.0
2023-01-04 15:45:00,31.1,31.16,31.09,31.16,207619.0,30.006,30.0639,29.9964,30.0639,207619.0
2023-01-04 15:50:00,31.16,31.2,31.15,31.18,297914.0,30.0639,30.1025,30.0543,30.0832,297914.0
2023-01-04 15:55:00,31.19,31.31,31.18,31.29,623060.0,30.0928,30.2086,30.0832,30.1893,623060.0
2023-01-05 09:30:00,31.05,31.15,31.0,31.04,239861.0,29.9578,30.0543,29.9095,29.9481,239861.0
2023-01-05 09:35:00,31.04,31.1,31.01,31.02,92231.0,29.9481,30.006,29.9192,29.9288,92231.0
2023-01-05 09:40:00,31.02,31.07,30.97,31.05,181720.0,29.9288,29.9771,29.8806,29.9578,181720.0
2023-01-05 09:45:00,31.05,31.05,30.88,30.98,149251.0,29.9578,29.9578,29.7938,29.8902,149251.0
2023-01-05 09:50:00,30.99,31.05,30.98,31.02,77236.0,29.8999,29.9578,29.8902,29.9288,77236.0
2023-01-05 09:55:00,31.01,31.07,30.98,31.02,124949.0,29.9192,29.9771,29.8902,29.9288,124949.0
2023-01-05 10:00:00,31.01,31.04,30.95,30.98,91993.0,29.9192,29.9481,29.8613,29.8902,91993.0
2023-01-05 10:05:00,30.98,31.1,30.94,31.02,132310.0,29.8902,30.006,29.8516,29.9288,132310.0
2023-01-05 10:10:00,31.03,31.09,30.99,31.03,68497.0,29.9385,29.9964,29.8999,29.9385,68497.0
2023-01-05 10:15:00,31.03,31.08,31.02,31.06,172472.0,29.9385,29.9867,29.9288,29.9674,172472.0
2023-01-05 10:20:00,31.07,31.08,30.96,31.01,155282.0,29.9771,29.9867,29.8709,29.9192,155282.0
2023-01-05 10:25:00,31.01,31.08,31.0,31.05,38384.0,29.9192,29.9867,29.9095,29.9578,38384.0
2023-01-05 10:30:00,31.05,31.1,31.0,31.02,70672.0,29.9578,30.006,29.9095,29.9288,70672.0
2023-01-05 10:35:00,31.02,31.03,30.95,31.02,59857.0,29.9288,29.9385,29.8613,29.9288,59857.0
2023-01-05 10:40:00,31.01,31.02,30.96,30.99,40563.0,29.9192,29.9288,29.8709,29.8999,40563.0
2023-01-05 10:45:00,30.99,31.05,30.98,31.04,65029.0,29.8999,29.9578,29.8902,29.9481,65029.0
2023-01-05 10:50:00,31.04,31.04,30.95,30.99,194496.0,29.9481,29.9481,29.8613,29.8999,194496.0
2023-01-05 10:55:00,30.98,30.98,30.91,30.95,116530.0,29.8902,29.8902,29.8227,29.8613,116530.0
2023-01-05 11:00:00,30.94,31.02,30.93,31.02,90782.0,29.8516,29.9288,29.842,29.9288,90782.0
2023-01-05 11:05:00,31.02,31.06,31.01,31.04,58432.0,29.9288,29.9674,29.9192,29.9481,58432.0
2023-01-05 11:10:00,31.05,31.07,31.02,31.04,55486.0,29.9578,29.9771,29.9288,29.9481,55486.0
2023-01-05 11:15:00,31.04,31.06,30.99,31.0,45217.0,29.9481,29.9674,29.8999,29.9095,45217.0
2023-01-05 11:20:00,30.99,31.02,30.96,30.96,99132.0,29.8999,29.9288,29.8709,29.8709,99132.0
2023-01-05 11:25:00,30.97,30.98,30.92,30.95,84599.0,29.8806,29.8902,29.8323,29.8613,84599.0
2023-01-05 11:30:00,30.95,30.98,30.93,30.98,53155.0,29.8613,29.8902,29.842,29.8902,53155.0
2023-01-05 11:35:00,30.98,31.02,30.91,30.92,95500.0,29.8902,29.9288,29.8227,29.8323,95500.0
2023-01-05 11:40:00,30.92,30.93,30.89,30.9,55062.0,29.8323,29.842,29.8034,29.813,55062.0
2023-01-05 11:45:00,30.91,30.93,30.86,30.89,84219.0,29.8227,29.842,29.7745,29.8034,84219.0
2023-01-05 11:50:00,30.88,30.89,30.8,30.81,65669.0,29.7938,29.8034,29.7166,29.7262,65669.0
2023-01-05 11:55:00,30.81,30.88,30.81,30.87,100744.0,29.7262,29.7938,29.7262,29.7841,100744.0
2023-01-05 12:00:00,30.87,30.92,30.85,30.92,59752.0,29.7841,29.8323,29.7648,29.8323,59752.0
2023-01-05 12:05:00,30.92,30.97,30.92,30.95,44132.0,29.8323,29.8806,29.8323,29.8613,44132.0
2023-01-05 12:10:00,30.94,30.95,30.9,30.91,33787.0,29.8516,29.8613,29.813,29.8227,33787.0
2023-01-05 12:15:00,30.91,30.93,30.87,30.9,44948.0,29.8227,29.842,29.7841,29.813,44948.0
2023-01-05 12:20:00,30.89,30.94,30.88,30.93,46108.0,29.8034,29.8516,29.7938,29.842,46108.0
2023-01-05 12:25:00,30.92,30.96,30.92,30.93,37614.0,29.8323,29.8709,29.8323,29.842,37614.0
2023-01-05 12:30:00,30.93,30.97,30.93,30.96,49075.0,29.842,29.8806,29.842,29.8709,49075.0
2023-01-05 12:35:00,30.96,30.97,30.92,30.92,39074.0,29.8709,29.8806,29.8323,29.8323,39074.0
2023-01-05 12:40:00,30.91,30.93,30.9,30.92,48195.0,29.8227,29.842,29.813,29.8323,48195.0
2023-01-05 12:45:00,30.92,30.94,30.9,30.93,36277.0,29.8323,29.8516,29.813,29.842,36277.0
2023-01-05 12:50:00,30.92,30.93,30.89,30.89,40304.0,29.8323,29.842,29.8034,29.8034,40304.0
2023-01-05 12:55:00,30.9,30.94,30.87,30.92,62617.0,29.813,29.8516,29.7841,29.8323,62617.0
2023-01-05 13:00:00,30.92,30.94,30.88,30.89,102072.0,29.8323,29.8516,29.7938,29.8034,102072.0
2023-01-05 13:05:00,30.9,30.96,30.89,30.95,52381.0,29.813,29.8709,29.8034,29.8613,52381.0
2023-01-05 13:10:00,30.94,30.96,30.9,30.9,53336.0,29.8516,29.8709,29.813,29.813,53336.0
2023-01-05 13:15:00,30.9,30.91,30.88,30.91,56191.0,29.813,29.8227,29.7938,29.8227,56191.0
2023-01-05 13:20:00,30.91,31.1,30.91,31.06,136224.0,29.8227,30.006,29.8227,29.9674,136224.0
2023-01-05 13:25:00,31.06,31.11,31.03,31.06,61983.0,29.9674,30.0157,29.9385,29.9674,61983.0
2023-01-05 13:30:00,31.06,31.13,31.06,31.1,46650.0,29.9674,30.035,29.9674,30.006,46650.0
2023-01-05 13:35:00,31.1,31.11,31.03,31.04,37987.0,30.006,30.0157,29.9385,29.9481,37987.0
2023-01-05 13:40:00,31.05,31.08,31.02,31.07,56141.0,29.9578,29.9867,29.9288,29.9771,56141.0
2023-01-05 13:45:00,31.06,31.1,31.05,31.07,52214.0,29.9674,30.006,29.9578,29.9771,52214.0
2023-01-05 13:50:00,31.07,31.09,31.06,31.08,47663.0,29.9771,29.9964,29.9674,29.9867,47663.0
2023-01-05 13:55:00,31.07,31.11,31.06,31.09,81969.0,29.9771,30.0157,29.9674,29.9964,81969.0
2023-01-05 14:00:00,31.09,31.13,31.08,31.12,51398.0,29.9964,30.035,29.9867,30.0253,51398.0
2023-01-05 14:05:00,31.12,31.16,31.11,31.15,311608.0,30.0253,30.0639,30.0157,30.0543,311608.0
2023-01-05 14:10:00,31.15,31.21,31.14,31.18,224715.0,30.0543,30.1121,30.0446,30.0832,224715.0
2023-01-05 14:15:00,31.18,31.2,31.15,31.17,92532.0,30.0832,30.1025,30.0543,30.0736,92532.0
2023-01-05 14:20:00,31.17,31.18,31.14,31.16,70952.0,30.0736,30.0832,30.0446,30.0639,70952.0
2023-01-05 14:25:00,31.17,31.19,31.12,31.13,88018.0,30.0736,30.0928,30.0253,30.035,88018.0
2023-01-05 14:30:00,31.13,31.19,31.12,31.17,117501.0,30.035,30.0928,30.0253,30.0736,117501.0
2023-01-05 14:35:00,31.17,31.28,31.16,31.25,115288.0,30.0736,30.1797,30.0639,30.1507,115288.0
2023-01-05 14:40:00,31.25,31.27,31.24,31.26,76256.0,30.1507,30.17,30.1411,30.1604,76256.0
2023-01-05 14:45:00,31.25,31.27,31.22,31.22,79326.0,30.1507,30.17,30.1218,30.1218,79326.0
2023-01-05 14:50:00,31.22,31.25,31.21,31.24,42506.0,30.1218,30.1507,30.1121,30.1411,42506.0
2023-01-05 14:55:00,31.24,31.25,31.22,31.23,77337.0,30.1411,30.1507,30.1218,30.1314,77337.0
2023-01-05 15:00:00,31.22,31.23,31.12,31.13,113003.0,30.1218,30.1314,30.0253,30.035,113003.0
2023-01-05 15:05:00,31.13,31.16,31.12,31.15,102607.0,30.035,30.0639,30.0253,30.0543,102607.0
2023-01-05 15:10:00,31.16,31.16,31.11,31.15,76335.0,30.0639,30.0639,30.0157,30.0543,76335.0
2023-01-05 15:15:00,31.15,31.17,31.09,31.11,184736.0,30.0543,30.0736,29.9964,30.0157,184736.0
2023-01-05 15:20:00,31.1,31.11,31.07,31.08,63635.0,30.006,30.0157,29.9771,29.9867,63635.0
2023-01-05 15:25:00,31.08,31.08,31.04,31.07,141768.0,29.9867,29.9867,29.9481,29.9771,141768.0
2023-01-05 15:30:00,31.07,31.07,31.02,31.04,125377.0,29.9771,29.9771,29.9288,29.9481,125377.0
2023-01-05 15:35:00,31.03,31.1,31.03,31.05,143702.0,29.9385,30.006,29.9385,29.9578,143702.0
2023-01-05 15:40:00,31.05,31.05,30.95,30.99,141095.0,29.9578,29.9578,29.8613,29.8999,141095.0
2023-01-05 15:45:00,30.98,31.0,30.94,30.96,435061.0,29.8902,29.9095,29.8516,29.8709,435061.0
2023-01-05 15:50:00,30.96,31.03,30.9,30.91,411344.0,29.8709,29.9385,29.813,29.8227,411344.0
2023-01-05 15:55:00,30.9,30.93,30.88,30.91,745292.0,29.813,29.842,29.7938,29.8227,745292.0
2023-01-06 09:30:00,31.3,31.47,31.1,31.44,174088.0,30.199,30.363,30.006,30.3341,174088.0
2023-01-06 09:35:00,31.44,31.55,31.38,31.47,201521.0,30.3341,30.4402,30.2762,30.363,201521.0
2023-01-06 09:40:00,31.47,31.5,31.4,31.43,206483.0,30.363,30.3919,30.2955,30.3244,206483.0
2023-01-06 09:45:00,31.43,31.44,31.35,31.37,107947.0,30.3244,30.3341,30.2472,30.2665,107947.0
2023-01-06 09:50:00,31.37,31.52,31.36,31.51,164038.0,30.2665,30.4112,30.2569,30.4016,164038.0
2023-01-06 09:55:00,31.51,31.56,31.5,31.53,146549.0,30.4016,30.4498,30.3919,30.4209,146549.0
2023-01-06 10:00:00,31.54,31.8,31.54,31.68,225036.0,30.4305,30.6814,30.4305,30.5656,225036.0
2023-01-06 10:05:00,31.69,31.82,31.66,31.76,110755.0,30.5753,30.7007,30.5463,30.6428,110755.0
2023-01-06 10:10:00,31.76,31.81,31.72,31.73,92173.0,30.6428,30.691,30.6042,30.6139,92173.0
2023-01-06 10:15:00,31.73,31.82,31.7,31.78,193556.0,30.6139,30.7007,30.5849,30.6621,193556.0
2023-01-06 10:20:00,31.79,31.8,31.67,31.73,117444.0,30.6717,30.6814,30.556,30.6139,117444.0
2023-01-06 10:25:00,31.74,31.75,31.64,31.68,62345.0,30.6235,30.6331,30.527,30.5656,62345.0
2023-01-06 10:30:00,31.68,31.79,31.67,31.79,60364.0,30.5656,30.6717,30.556,30.6717,60364.0
2023-01-06 10:35:00,31.79,31.9,31.77,31.9,92056.0,30.6717,30.7779,30.6524,30.7779,92056.0
2023-01-06 10:40:00,31.9,31.92,31.76,31.77,95910.0,30.7779,30.7972,30.6428,30.6524,95910.0
2023-01-06 10:45:00,31.77,31.89,31.76,31.89,114971.0,30.6524,30.7682,30.6428,30.7682,114971.0
2023-01-06 10:50:00,31.89,31.99,31.88,31.96,86099.0,30.7682,30.8647,30.7586,30.8358,86099.0
2023-01-06 10:55:00,31.96,32.02,31.93,31.97,110259.0,30.8358,30.8937,30.8068,30.8454,110259.0
2023-01-06 11:00:00,31.98,32.04,31.98,32.01,130077.0,30.8551,30.9129,30.8551,30.884,130077.0
2023-01-06 11:05:00,32.0,32.04,31.97,32.0,50292.0,30.8744,30.9129,30.8454,30.8744,50292.0
2023-01-06 11:10:00,32.0,32.01,31.95,31.97,52258.0,30.8744,30.884,30.8261,30.8454,52258.0
2023-01-06 11:15:00,31.96,31.99,31.93,31.94,86476.0,30.8358,30.8647,30.8068,30.8165,86476.0
2023-01-06 11:20:00,31.94,31.98,31.93,31.97,98452.0,30.8165,30.8551,30.8068,30.8454,98452.0
2023-01-06 11:25:00,31.96,31.96,31.88,31.94,81054.0,30.8358,30.8358,30.7586,30.8165,81054.0
2023-01-06 11:30:00,31.94,31.99,31.92,31.99,70582.0,30.8165,30.8647,30.7972,30.8647,70582.0
2023-01-06 11:35:00,31.99,32.01,31.96,31.99,54450.0,30.8647,30.884,30.8358,30.8647,54450.0
2023-01-06 11:40:00,31.99,31.99,31.94,31.97,108179.0,30.8647,30.8647,30.8165,30.8454,108179.0
2023-01-06 11:45:00,31.97,32.0,31.95,31.96,49498.0,30.8454,30.8744,30.8261,30.8358,49498.0
2023-01-06 11:50:00,31.96,32.01,31.96,31.99,86754.0,30.8358,30.884,30.8358,30.8647,86754.0
2023-01-06 11:55:00,31.99,32.01,31.96,31.96,52801.0,30.8647,30.884,30.8358,30.8358,52801.0
2023-01-06 12:00:00,31.96,31.98,31.93,31.96,65657.0,30.8358,30.8551,30.8068,30.8358,65657.0
2023-01-06 12:05:00,31.96,31.98,31.92,31.96,75498.0,30.8358,30.8551,30.7972,30.8358,75498.0
2023-01-06 12:10:00,31.96,31.98,31.93,31.94,38572.0,30.8358,30.8551,30.8068,30.8165,38572.0
2023-01-06 12:15:00,31.95,31.97,31.93,31.96,50524.0,30.8261,30.8454,30.8068,30.8358,50524.0
2023-01-06 12:20:00,31.96,31.97,31.91,31.92,40490.0,30.8358,30.8454,30.7875,30.7972,40490.0
2023-01-06 12:25:00,31.92,31.95,31.91,31.93,35745.0,30.7972,30.8261,30.7875,30.8068,35745.0
2023-01-06 12:30:00,31.93,31.94,31.9,31.9,27971.0,30.8068,30.8165,30.7779,30.7779,27971.0
2023-01-06 12:35:00,31.91,31.91,31.88,31.91,26821.0,30.7875,30.7875,30.7586,30.7875,26821.0
2023-01-06 12:40:00,31.91,31.91,31.88,31.89,20529.0,30.7875,30.7875,30.7586,30.7682,20529.0
2023-01-06 12:45:00,31.89,31.9,31.86,31.89,65349.0,30.7682,30.7779,30.7393,30.7682,65349.0
2023-01-06 12:50:00,31.89,31.92,31.88,31.91,67307.0,30.7682,30.7972,30.7586,30.7875,67307.0
2023-01-06 12:55:00,31.91,31.94,31.89,31.93,42374.0,30.7875,30.8165,30.7682,30.8068,42374.0
2023-01-06 13:00:00,31.93,31.95,31.91,31.92,30054.0,30.8068,30.8261,30.7875,30.7972,30054.0
2023-01-06 13:05:00,31.92,31.96,31.91,31.94,32479.0,30.7972,30.8358,30.7875,30.8165,32479.0
2023-01-06 13:10:00,31.94,31.98,31.93,31.97,33018.0,30.8165,30.8551,30.8068,30.8454,33018.0
2023-01-06 13:15:00,31.96,31.98,31.94,31.95,40461.0,30.8358,30.8551,30.8165,30.8261,40461.0
2023-01-06 13:20:00,31.95,31.95,31.92,31.94,36462.0,30.8261,30.8261,30.7972,30.8165,36462.0
2023-01-06 13:25:00,31.94,31.97,31.93,31.95,32016.0,30.8165,30.8454,30.8068,30.8261,32016.0
2023-01-06 13:30:00,31.95,31.98,31.94,31.98,52393.0,30.8261,30.8551,30.8165,30.8551,52393.0
2023-01-06 13:35:00,31.97,31.97,31.92,31.94,33398.0,30.8454,30.8454,30.7972,30.8165,33398.0
2023-01-06 13:40:00,31.94,31.97,31.94,31.96,93434.0,30.8165,30.8454,30.8165,30.8358,93434.0
2023-01-06 13:45:00,31.96,31.98,31.96,31.96,35291.0,30.8358,30.8551,30.8358,30.8358,35291.0
2023-01-06 13:50:00,31.97,31.97,31.95,31.97,76390.0,30.8454,30.8454,30.8261,30.8454,76390.0
2023-01-06 13:55:00,31.96,32.0,31.96,32.0,49994.0,30.8358,30.8744,30.8358,30.8744,49994.0
2023-01-06 14:00:00,32.0,32.06,31.99,32.05,79843.0,30.8744,30.9322,30.8647,30.9226,79843.0
2023-01-06 14:05:00,32.05,32.07,32.02,32.07,111092.0,30.9226,30.9419,30.8937,30.9419,111092.0
2023-01-06 14:10:00,32.07,32.12,32.07,32.11,71351.0,30.9419,30.9901,30.9419,30.9805,71351.0
2023-01-06 14:15:00,32.11,32.14,32.1,32.13,63997.0,30.9805,31.0094,30.9708,30.9998,63997.0
2023-01-06 14:20:00,32.13,32.16,32.12,32.16,58376.0,30.9998,31.0287,30.9901,31.0287,58376.0
2023-01-06 14:25:00,32.15,32.16,32.12,32.13,55092.0,31.0191,31.0287,30.9901,30.9998,55092.0
2023-01-06 14:30:00,32.13,32.19,32.12,32.19,63923.0,30.9998,31.0577,30.9901,31.0577,63923.0
2023-01-06 14:35:00,32.18,32.21,32.15,32.15,129278.0,31.048,31.077,31.0191,31.0191,129278.0
2023-01-06 14:40:00,32.16,32.21,32.13,32.21,167929.0,31.0287,31.077,30.9998,31.077,167929.0
2023-01-06 14:45:00,32.2,32.23,32.16,32.23,99441.0,31.0673,31.0963,31.0287,31.0963,99441.0
2023-01-06 14:50:00,32.23,32.27,32.22,32.27,108604.0,31.0963,31.1349,31.0866,31.1349,108604.0
2023-01-06 14:55:00,32.27,32.28,32.26,32.27,50375.0,31.1349,31.1445,31.1252,31.1349,50375.0
2023-01-06 15:00:00,32.27,32.31,32.27,32.29,83607.0,31.1349,31.1735,31.1349,31.1542,83607.0
2023-01-06 15:05:00,32.29,32.35,32.29,32.35,104946.0,31.1542,31.212,31.1542,31.212,104946.0
2023-01-06 15:10:00,32.34,32.36,32.31,32.32,109215.0,31.2024,31.2217,31.1735,31.1831,109215.0
2023-01-06 15:15:00,32.32,32.36,32.29,32.3,68068.0,31.1831,31.2217,31.1542,31.1638,68068.0
2023-01-06 15:20:00,32.31,32.31,32.27,32.3,112591.0,31.1735,31.1735,31.1349,31.1638,112591.0
2023-01-06 15:25:00,32.3,32.3,32.24,32.25,99372.0,31.1638,31.1638,31.1059,31.1156,99372.0
2023-01-06 15:30:00,32.25,32.3,32.24,32.28,158941.0,31.1156,31.1638,31.1059,31.1445,158941.0
2023-01-06 15:35:00,32.28,32.29,32.22,32.25,131196.0,31.1445,31.1542,31.0866,31.1156,131196.0
2023-01-06 15:40:00,32.25,32.27,32.24,32.26,156804.0,31.1156,31.1349,31.1059,31.1252,156804.0
2023-01-06 15:45:00,32.25,32.29,32.24,32.25,219078.0,31.1156,31.1542,31.1059,31.1156,219078.0
2023-01-06 15:50:00,32.25,32.27,32.16,32.18,390668.0,31.1156,31.1349,31.0287,31.048,390668.0
2023-01-06 15:55:00,32.18,32.22,32.17,32.19,698325.0,31.048,31.0866,31.0384,31.0577,698325.0
2023-01-09 09:30:00,32.13,32.25,32.05,32.17,350706.0,30.9998,31.1156,30.9226,31.0384,350706.0
2023-01-09 09:35:00,32.17,32.2,32.07,32.19,297899.0,31.0384,31.0673,30.9419,31.0577,297899.0
2023-01-09 09:40:00,32.18,32.28,32.15,32.27,214330.0,31.048,31.1445,31.0191,31.1349,214330.0
2023-01-09 09:45:00,32.27,32.41,32.27,32.41,181307.0,31.1349,31.2699,31.1349,31.2699,181307.0
2023-01-09 09:50:00,32.41,32.42,32.34,32.42,122051.0,31.2699,31.2796,31.2024,31.2796,122051.0
2023-01-09 09:55:00,32.42,32.57,32.4,32.55,185459.0,31.2796,31.4243,31.2603,31.405,185459.0
2023-01-09 10:00:00,32.55,32.56,32.51,32.53,142096.0,31.405,31.4147,31.3664,31.3857,142096.0
2023-01-09 10:05:00,32.53,32.54,32.47,32.48,154526.0,31.3857,31.3954,31.3278,31.3375,154526.0
2023-01-09 10:10:00,32.49,32.5,32.38,32.41,186254.0,31.3471,31.3568,31.241,31.2699,186254.0
2023-01-09 10:15:00,32.42,32.47,32.4,32.45,60459.0,31.2796,31.3278,31.2603,31.3085,60459.0
2023-01-09 10:20:00,32.45,32.47,32.4,32.42,48530.0,31.3085,31.3278,31.2603,31.2796,48530.0
2023-01-09 10:25:00,32.43,32.45,32.38,32.39,110324.0,31.2892,31.3085,31.241,31.2506,110324.0
2023-01-09 10:30:00,32.38,32.43,32.37,32.38,474484.0,31.241,31.2892,31.2313,31.241,474484.0
2023-01-09 10:35:00,32.38,32.47,32.35,32.44,157704.0,31.241,31.3278,31.212,31.2989,157704.0
2023-01-09 10:40:00,32.45,32.5,32.43,32.49,95750.0,31.3085,31.3568,31.2892,31.3471,95750.0
2023-01-09 10:45:00,32.49,32.54,32.48,32.52,153287.0,31.3471,31.3954,31.3375,31.3761,153287.0
2023-01-09 10:50:00,32.52,32.56,32.49,32.51,148234.0,31.3761,31.4147,31.3471,31.3664,148234.0
2023-01-09 10:55:00,32.51,32.52,32.43,32.44,75658.0,31.3664,31.3761,31.2892,31.2989,75658.0
2023-01-09 11:00:00,32.44,32.54,32.44,32.54,97138.0,31.2989,31.3954,31.2989,31.3954,97138.0
2023-01-09 11:05:00,32.54,32.56,32.5,32.52,105816.0,31.3954,31.4147,31.3568,31.3761,105816.0
2023-01-09 11:10:00,32.53,32.53,32.47,32.5,98764.0,31.3857,31.3857,31.3278,31.3568,98764.0
2023-01-09 11:15:00,32.5,32.52,32.47,32.52,80035.0,31.3568,31.3761,31.3278,31.3761,80035.0
2023-01-09 11:20:00,32.52,32.59,32.51,32.58,62948.0,31.3761,31.4436,31.3664,31.434,62948.0
2023-01-09 11:25:00,32.58,32.62,32.55,32.56,105675.0,31.434,31.4725,31.405,31.4147,105675.0
2023-01-09 11:30:00,32.56,32.57,32.48,32.48,142332.0,31.4147,31.4243,31.3375,31.3375,142332.0
2023-01-09 11:35:00,32.48,32.52,32.47,32.48,67200.0,31.3375,31.3761,31.3278,31.3375,67200.0
2023-01-09 11:40:00,32.48,32.54,32.47,32.52,46807.0,31.3375,31.3954,31.3278,31.3761,46807.0
2023-01-09 11:45:00,32.52,32.56,32.51,32.52,49665.0,31.3761,31.4147,31.3664,31.3761,49665.0
2023-01-09 11:50:00,32.52,32.58,32.52,32.58,43772.0,31.3761,31.434,31.3761,31.434,43772.0
2023-01-09 11:55:00,32.57,32.62,32.56,32.6,109584.0,31.4243,31.4725,31.4147,31.4533,109584.0
2023-01-09 12:00:00,32.61,32.61,32.56,32.58,54402.0,31.4629,31.4629,31.4147,31.434,54402.0
2023-01-09 12:05:00,32.59,32.62,32.56,32.61,69098.0,31.4436,31.4725,31.4147,31.4629,69098.0
2023-01-09 12:10:00,32.61,32.63,32.56,32.56,116415.0,31.4629,31.4822,31.4147,31.4147,116415.0
2023-01-09 12:15:00,32.56,32.56,32.51,32.55,175737.0,31.4147,31.4147,31.3664,31.405,175737.0
2023-01-09 12:20:00,32.54,32.57,32.53,32.54,120275.0,31.3954,31.4243,31.3857,31.3954,120275.0
2023-01-09 12:25:00,32.54,32.6,32.5,32.59,93832.0,31.3954,31.4533,31.3568,31.4436,93832.0
2023-01-09 12:30:00,32.59,32.61,32.55,32.56,49480.0,31.4436,31.4629,31.405,31.4147,49480.0
2023-01-09 12:35:00,32.55,32.56,32.52,32.56,46134.0,31.405,31.4147,31.3761,31.4147,46134.0
2023-01-09 12:40:00,32.55,32.58,32.53,32.54,85181.0,31.405,31.434,31.3857,31.3954,85181.0
2023-01-09 12:45:00,32.54,32.6,32.53,32.55,95912.0,31.3954,31.4533,31.3857,31.405,95912.0
2023-01-09 12:50:00,32.56,32.58,32.55,32.55,39423.0,31.4147,31.434,31.405,31.405,39423.0
2023-01-09 12:55:00,32.55,32.59,32.54,32.59,59924.0,31.405,31.4436,31.3954,31.4436,59924.0
2023-01-09 13:00:00,32.58,32.58,32.53,32.55,78526.0,31.434,31.434,31.3857,31.405,78526.0
2023-01-09 13:05:00,32.55,32.55,32.51,32.53,85385.0,31.405,31.405,31.3664,31.3857,85385.0
2023-01-09 13:10:00,32.54,32.54,32.48,32.53,73387.0,31.3954,31.3954,31.3375,31.3857,73387.0
2023-01-09 13:15:00,32.53,32.54,32.51,32.54,65816.0,31.3857,31.3954,31.3664,31.3954,65816.0
2023-01-09 13:20:00,32.54,32.58,32.52,32.55,69548.0,31.3954,31.434,31.3761,31.405,69548.0
2023-01-09 13:25:00,32.55,32.56,32.54,32.56,62736.0,31.405,31.4147,31.3954,31.4147,62736.0
2023-01-09 13:30:00,32.55,32.57,32.5,32.52,95028.0,31.405,31.4243,31.3568,31.3761,95028.0
2023-01-09 13:35:00,32.51,32.51,32.4,32.44,85063.0,31.3664,31.3664,31.2603,31.2989,85063.0
2023-01-09 13:40:00,32.43,32.43,32.37,32.38,61736.0,31.2892,31.2892,31.2313,31.241,61736.0
2023-01-09 13:45:00,32.38,32.42,32.37,32.41,91186.0,31.241,31.2796,31.2313,31.2699,91186.0
2023-01-09 13:50:00,32.4,32.43,32.38,32.4,61359.0,31.2603,31.2892,31.241,31.2603,61359.0
2023-01-09 13:55:00,32.4,32.42,32.38,32.41,82676.0,31.2603,31.2796,31.241,31.2699,82676.0
2023-01-09 14:00:00,32.41,32.45,32.39,32.41,36838.0,31.2699,31.3085,31.2506,31.2699,36838.0
2023-01-09 14:05:00,32.4,32.4,32.31,32.38,82811.0,31.2603,31.2603,31.1735,31.241,82811.0
2023-01-09 14:10:00,32.37,32.39,32.35,32.36,68059.0,31.2313,31.2506,31.212,31.2217,68059.0
2023-01-09 14:15:00,32.36,32.37,32.34,32.37,44973.0,31.2217,31.2313,31.2024,31.2313,44973.0
2023-01-09 14:20:00,32.38,32.4,32.36,32.4,46338.0,31.241,31.2603,31.2217,31.2603,46338.0
2023-01-09 14:25:00,32.4,32.4,32.32,32.33,136447.0,31.2603,31.2603,31.1831,31.1927,136447.0
2023-01-09 14:30:00,32.33,32.36,32.31,32.31,62572.0,31.1927,31.2217,31.1735,31.1735,62572.0
2023-01-09 14:35:00,32.32,32.32,32.28,32.3,125551.0,31.1831,31.1831,31.1445,31.1638,125551.0
2023-01-09 14:40:00,32.3,32.33,32.29,32.31,90452.0,31.1638,31.1927,31.1542,31.1735,90452.0
2023-01-09 14:45:00,32.3,32.34,32.29,32.3,99471.0,31.1638,31.2024,31.1542,31.1638,99471.0
2023-01-09 14:50:00,32.3,32.32,32.27,32.3,112872.0,31.1638,31.1831,31.1349,31.1638,112872.0
2023-01-09 14:55:00,32.3,32.3,32.2,32.21,142031.0,31.1638,31.1638,31.0673,31.077,142031.0
2023-01-09 15:00:00,32.22,32.24,32.18,32.21,155554.0,31.0866,31.1059,31.048,31.077,155554.0
2023-01-09 15:05:00,32.2,32.23,32.18,32.22,142918.0,31.0673,31.0963,31.048,31.0866,142918.0
2023-01-09 15:10:00,32.22,32.23,32.14,32.14,127881.0,31.0866,31.0963,31.0094,31.0094,127881.0
2023-01-09 15:15:00,32.15,32.17,32.13,32.15,116347.0,31.0191,31.0384,30.9998,31.0191,116347.0
2023-01-09 15:20:00,32.15,32.18,32.12,32.13,150012.0,31.0191,31.048,30.9901,30.9998,150012.0
2023-01-09 15:25:00,32.13,32.13,32.09,32.11,145158.0,30.9998,30.9998,30.9612,30.9805,145158.0
2023-01-09 15:30:00,32.11,32.16,32.08,32.15,271751.0,30.9805,31.0287,30.9515,31.0191,271751.0
2023-01-09 15:35:00,32.16,32.16,32.12,32.13,204964.0,31.0287,31.0287,30.9901,30.9998,204964.0
2023-01-09 15:40:00,32.13,32.17,32.11,32.17,166597.0,30.9998,31.0384,30.9805,31.0384,166597.0
2023-01-09 15:45:00,32.17,32.18,32.1,32.13,500391.0,31.0384,31.048,30.9708,30.9998,500391.0
2023-01-09 15:50:00,32.13,32.21,32.12,32.15,658087.0,30.9998,31.077,30.9901,31.0191,658087.0
2023-01-09 15:55:00,32.14,32.17,32.11,32.15,556595.0,31.0094,31.0384,30.9805,31.0191,556595.0
2023-01-10 09:30:00,31.89,32.07,31.89,32.02,128652.0,30.7682,30.9419,30.7682,30.8937,128652.0
2023-01-10 09:35:00,32.02,32.09,31.98,32.09,74955.0,30.8937,30.9612,30.8551,30.9612,74955.0
2023-01-10 09:40:00,32.09,32.18,32.04,32.16,249208.0,30.9612,31.048,30.9129,31.0287,249208.0
2023-01-10 09:45:00,32.15,32.21,32.05,32.13,155804.0,31.0191,31.077,30.9226,30.9998,155804.0
2023-01-10 09:50:00,32.11,32.16,32.07,32.15,117395.0,30.9805,31.0287,30.9419,31.0191,117395.0
2023-01-10 09:55:00,32.16,32.22,32.14,32.19,112392.0,31.0287,31.0866,31.0094,31.0577,112392.0
2023-01-10 10:00:00,32.19,32.24,32.1,32.13,92287.0,31.0577,31.1059,30.9708,30.9998,92287.0
2023-01-10 10:05:00,32.12,32.15,32.08,32.09,51276.0,30.9901,31.0191,30.9515,30.9612,51276.0
2023-01-10 10:10:00,32.1,32.22,32.07,32.18,67337.0,30.9708,31.0866,30.9419,31.048,67337.0
2023-01-10 10:15:00,32.18,32.23,32.15,32.16,56458.0,31.048,31.0963,31.0191,31.0287,56458.0
2023-01-10 10:20:00,32.16,32.17,32.09,32.12,97411.0,31.0287,31.0384,30.9612,30.9901,97411.0
2023-01-10 10:25:00,32.12,32.14,32.05,32.1,102503.0,30.9901,31.0094,30.9226,30.9708,102503.0
2023-01-10 10:30:00,32.09,32.09,31.96,32.0,140427.0,30.9612,30.9612,30.8358,30.8744,140427.0
2023-01-10 10:35:00,32.0,32.02,31.93,31.97,51686.0,30.8744,30.8937,30.8068,30.8454,51686.0
2023-01-10 10:40:00,31.97,31.98,31.89,31.91,50048.0,30.8454,30.8551,30.7682,30.7875,50048.0
2023-01-10 10:45:00,31.91,32.12,31.89,32.06,845993.0,30.7875,30.9901,30.7682,30.9322,845993.0
2023-01-10 10:50:00,32.06,32.21,32.05,32.2,134806.0,30.9322,31.077,30.9226,31.0673,134806.0
2023-01-10 10:55:00,32.2,32.24,32.15,32.23,90354.0,31.0673,31.1059,31.0191,31.0963,90354.0
2023-01-10 11:00:00,32.23,32.25,32.19,32.22,55898.0,31.0963,31.1156,31.0577,31.0866,55898.0
2023-01-10 11:05:00,32.22,32.25,32.2,32.23,36929.0,31.0866,31.1156,31.0673,31.0963,36929.0
2023-01-10 11:10:00,32.23,32.28,32.23,32.24,69530.0,31.0963,31.1445,31.0963,31.1059,69530.0
2023-01-10 11:15:00,32.25,32.27,32.22,32.23,69583.0,31.1156,31.1349,31.0866,31.0963,69583.0
2023-01-10 11:20:00,32.23,32.26,32.21,32.24,29254.0,31.0963,31.1252,31.077,31.1059,29254.0
2023-01-10 11:25:00,32.23,32.24,32.15,32.18,58251.0,31.0963,31.1059,31.0191,31.048,58251.0
2023-01-10 11:30:00,32.18,32.2,32.16,32.18,46461.0,31.048,31.0673,31.0287,31.048,46461.0
2023-01-10 11:35:00,32.17,32.19,32.1,32.11,51792.0,31.0384,31.0577,30.9708,30.9805,51792.0
2023-01-10 11:40:00,32.1,32.15,32.1,32.15,33080.0,30.9708,31.0191,30.9708,31.0191,33080.0
2023-01-10 11:45:00,32.14,32.16,32.1,32.15,46920.0,31.0094,31.0287,30.9708,31.0191,46920.0
2023-01-10 11:50:00,32.16,32.2,32.15,32.2,43240.0,31.0287,31.0673,31.0191,31.0673,43240.0
2023-01-10 11:55:00,32.2,32.21,32.12,32.13,70562.0,31.0673,31.077,30.9901,30.9998,70562.0
2023-01-10 12:00:00,32.13,32.13,32.05,32.12,118106.0,30.9998,30.9998,30.9226,30.9901,118106.0
2023-01-10 12:05:00,32.12,32.12,32.07,32.08,172095.0,30.9901,30.9901,30.9419,30.9515,172095.0
2023-01-10 12:10:00,32.07,32.08,32.03,32.03,132653.0,30.9419,30.9515,30.9033,30.9033,132653.0
2023-01-10 12:15:00,32.04,32.06,31.98,32.02,64554.0,30.9129,30.9322,30.8551,30.8937,64554.0
2023-01-10 12:20:00,32.02,32.04,32.0,32.04,67516.0,30.8937,30.9129,30.8744,30.9129,67516.0
2023-01-10 12:25:00,32.04,32.05,32.01,32.02,63188.0,30.9129,30.9226,30.884,30.8937,63188.0
2023-01-10 12:30:00,32.02,32.04,32.01,32.02,63752.0,30.8937,30.9129,30.884,30.8937,63752.0
2023-01-10 12:35:00,32.02,32.1,32.01,32.09,38933.0,30.8937,30.9708,30.884,30.9612,38933.0
2023-01-10 12:40:00,32.09,32.11,32.07,32.09,36074.0,30.9612,30.9805,30.9419,30.9612,36074.0
2023-01-10 12:45:00,32.09,32.13,32.09,32.11,35086.0,30.9612,30.9998,30.9612,30.9805,35086.0
2023-01-10 12:50:00,32.12,32.13,32.07,32.09,38456.0,30.9901,30.9998,30.9419,30.9612,38456.0
2023-01-10 12:55:00,32.09,32.12,32.08,32.11,25638.0,30.9612,30.9901,30.9515,30.9805,25638.0
2023-01-10 13:00:00,32.11,32.14,32.09,32.13,44766.0,30.9805,31.0094,30.9612,30.9998,44766.0
2023-01-10 13:05:00,32.13,32.13,32.08,32.11,67365.0,30.9998,30.9998,30.9515,30.9805,67365.0
2023-01-10 13:10:00,32.1,32.11,32.07,32.08,49143.0,30.9708,30.9805,30.9419,30.9515,49143.0
2023-01-10 13:15:00,32.08,32.08,32.04,32.05,41322.0,30.9515,30.9515,30.9129,30.9226,41322.0
2023-01-10 13:20:00,32.05,32.1,32.04,32.09,30512.0,30.9226,30.9708,30.9129,30.9612,30512.0
2023-01-10 13:25:00,32.09,32.1,32.06,32.09,69194.0,30.9612,30.9708,30.9322,30.9612,69194.0
2023-01-10 13:30:00,32.1,32.16,32.09,32.15,68006.0,30.9708,31.0287,30.9612,31.0191,68006.0
2023-01-10 13:35:00,32.15,32.18,32.14,32.16,64730.0,31.0191,31.048,31.0094,31.0287,64730.0
2023-01-10 13:40:00,32.16,32.18,32.15,32.16,56148.0,31.0287,31.048,31.0191,31.0287,56148.0
2023-01-10 13:45:00,32.16,32.18,32.13,32.16,39745.0,31.0287,31.048,30.9998,31.0287,39745.0
2023-01-10 13:50:00,32.16,32.16,32.12,32.13,33905.0,31.0287,31.0287,30.9901,30.9998,33905.0
2023-01-10 13:55:00,32.13,32.2,32.11,32.2,38939.0,30.9998,31.0673,30.9805,31.0673,38939.0
2023-01-10 14:00:00,32.2,32.23,32.19,32.21,49569.0,31.0673,31.0963,31.0577,31.077,49569.0
2023-01-10 14:05:00,32.2,32.21,32.17,32.2,90135.0,31.0673,31.077,31.0384,31.0673,90135.0
2023-01-10 14:10:00,32.2,32.23,32.19,32.23,63229.0,31.0673,31.0963,31.0577,31.0963,63229.0
2023-01-10 14:15:00,32.23,32.26,32.21,32.26,72935.0,31.0963,31.1252,31.077,31.1252,72935.0
2023-01-10 14:20:00,32.26,32.27,32.21,32.22,66929.0,31.1252,31.1349,31.077,31.0866,66929.0
2023-01-10 14:25:00,32.22,32.22,32.19,32.22,47138.0,31.0866,31.0866,31.0577,31.0866,47138.0
2023-01-10 14:30:00,32.22,32.23,32.2,32.2,52526.0,31.0866,31.0963,31.0673,31.0673,52526.0
2023-01-10 14:35:00,32.21,32.22,32.19,32.22,67873.0,31.077,31.0866,31.0577,31.0866,67873.0
2023-01-10 14:40:00,32.22,32.22,32.18,32.19,83547.0,31.0866,31.0866,31.048,31.0577,83547.0
2023-01-10 14:45:00,32.19,32.2,32.15,32.2,63756.0,31.0577,31.0673,31.0191,31.0673,63756.0
2023-01-10 14:50:00,32.2,32.2,32.18,32.19,78893.0,31.0673,31.0673,31.048,31.0577,78893.0
2023-01-10 14:55:00,32.19,32.21,32.15,32.16,72525.0,31.0577,31.077,31.0191,31.0287,72525.0
2023-01-10 15:00:00,32.16,32.17,32.13,32.16,86081.0,31.0287,31.0384,30.9998,31.0287,86081.0
2023-01-10 15:05:00,32.16,32.19,32.11,32.19,106317.0,31.0287,31.0577,30.9805,31.0577,106317.0
2023-01-10 15:10:00,32.19,32.2,32.16,32.2,116906.0,31.0577,31.0673,31.0287,31.0673,116906.0
2023-01-10 15:15:00,32.2,32.25,32.19,32.23,96673.0,31.0673,31.1156,31.0577,31.0963,96673.0
2023-01-10 15:20:00,32.23,32.24,32.19,32.2,107466.0,31.0963,31.1059,31.0577,31.0673,107466.0
2023-01-10 15:25:00,32.2,32.21,32.18,32.2,96540.0,31.0673,31.077,31.048,31.0673,96540.0
2023-01-10 15:30:00,32.2,32.27,32.19,32.27,138839.0,31.0673,31.1349,31.0577,31.1349,138839.0
2023-01-10 15:35:00,32.27,32.29,32.25,32.29,149689.0,31.1349,31.1542,31.1156,31.1542,149689.0
2023-01-10 15:40:00,32.29,32.29,32.23,32.25,118853.0,31.1542,31.1542,31.0963,31.1156,118853.0
2023-01-10 15:45:00,32.25,32.28,32.24,32.26,115725.0,31.1156,31.1445,31.1059,31.1252,115725.0
2023-01-10 15:50:00,32.26,32.36,32.25,32.34,450171.0,31.1252,31.2217,31.1156,31.2024,450171.0
2023-01-10 15:55:00,32.35,32.41,32.34,32.4,745053.0,31.212,31.2699,31.2024,31.2603,745053.0
2023-01-11 09:30:00,32.59,32.63,32.39,32.42,140447.0,31.4436,31.4822,31.2506,31.2796,140447.0
2023-01-11 09:35:00,32.42,32.44,32.33,32.4,79878.0,31.2796,31.2989,31.1927,31.2603,79878.0
2023-01-11 09:40:00,32.41,32.5,32.41,32.46,46148.0,31.2699,31.3568,31.2699,31.3182,46148.0
2023-01-11 09:45:00,32.45,32.47,32.34,32.35,55183.0,31.3085,31.3278,31.2024,31.212,55183.0
2023-01-11 09:50:00,32.34,32.41,32.28,32.3,70421.0,31.2024,31.2699,31.1445,31.1638,70421.0
2023-01-11 09:55:00,32.3,32.33,32.23,32.25,97658.0,31.1638,31.1927,31.0963,31.1156,97658.0
2023-01-11 10:00:00,32.26,32.3,32.21,32.23,53754.0,31.1252,31.1638,31.077,31.0963,53754.0
2023-01-11 10:05:00,32.23,32.28,32.23,32.28,59793.0,31.0963,31.1445,31.0963,31.1445,59793.0
2023-01-11 10:10:00,32.27,32.33,32.21,32.21,106403.0,31.1349,31.1927,31.077,31.077,106403.0
2023-01-11 10:15:00,32.21,32.23,32.16,32.18,97171.0,31.077,31.0963,31.0287,31.048,97171.0
2023-01-11 10:20:00,32.18,32.23,32.13,32.2,81793.0,31.048,31.0963,30.9998,31.0673,81793.0
2023-01-11 10:25:00,32.2,32.2,32.14,32.16,54671.0,31.0673,31.0673,31.0094,31.0287,54671.0
2023-01-11 10:30:00,32.16,32.2,32.09,32.1,58497.0,31.0287,31.0673,30.9612,30.9708,58497.0
2023-01-11 10:35:00,32.11,32.16,32.08,32.12,84593.0,30.9805,31.0287,30.9515,30.9901,84593.0
2023-01-11 10:40:00,32.13,32.2,32.12,32.19,48082.0,30.9998,31.0673,30.9901,31.0577,48082.0
2023-01-11 10:45:00,32.19,32.19,32.13,32.13,82998.0,31.0577,31.0577,30.9998,30.9998,82998.0
2023-01-11 10:50:00,32.13,32.14,32.04,32.08,75169.0,30.9998,31.0094,30.9129,30.9515,75169.0
2023-01-11 10:55:00,32.08,32.09,32.04,32.09,57828.0,30.9515,30.9612,30.9129,30.9612,57828.0
2023-01-11 11:00:00,32.09,32.12,32.07,32.11,49367.0,30.9612,30.9901,30.9419,30.9805,49367.0
2023-01-11 11:05:00,32.11,32.13,32.08,32.08,43302.0,30.9805,30.9998,30.9515,30.9515,43302.0
2023-01-11 11:10:00,32.09,32.16,32.08,32.16,43917.0,30.9612,31.0287,30.9515,31.0287,43917.0
2023-01-11 11:15:00,32.16,32.19,32.15,32.16,43005.0,31.0287,31.0577,31.0191,31.0287,43005.0
2023-01-11 11:20:00,32.16,32.16,32.1,32.12,211168.0,31.0287,31.0287,30.9708,30.9901,211168.0
2023-01-11 11:25:00,32.12,32.15,32.11,32.15,49034.0,30.9901,31.0191,30.9805,31.0191,49034.0
2023-01-11 11:30:00,32.15,32.16,32.13,32.14,50894.0,31.0191,31.0287,30.9998,31.0094,50894.0
2023-01-11 11:35:00,32.15,32.15,32.04,32.08,113879.0,31.0191,31.0191,30.9129,30.9515,113879.0
2023-01-11 11:40:00,32.08,32.14,32.07,32.13,92121.0,30.9515,31.0094,30.9419,30.9998,92121.0
2023-01-11 11:45:00,32.13,32.2,32.13,32.18,72025.0,30.9998,31.0673,30.9998,31.048,72025.0
2023-01-11 11:50:00,32.18,32.18,32.13,32.14,32473.0,31.048,31.048,30.9998,31.0094,32473.0
2023-01-11 11:55:00,32.14,32.15,32.08,32.09,104652.0,31.0094,31.0191,30.9515,30.9612,104652.0
2023-01-11 12:00:00,32.09,32.12,32.09,32.12,45240.0,30.9612,30.9901,30.9612,30.9901,45240.0
2023-01-11 12:05:00,32.11,32.14,32.11,32.13,37070.0,30.9805,31.0094,30.9805,30.9998,37070.0
2023-01-11 12:10:00,32.13,32.17,32.12,32.15,43304.0,30.9998,31.0384,30.9901,31.0191,43304.0
2023-01-11 12:15:00,32.15,32.15,32.12,32.13,51463.0,31.0191,31.0191,30.9901,30.9998,51463.0
2023-01-11 12:20:00,32.13,32.16,32.12,32.15,42824.0,30.9998,31.0287,30.9901,31.0191,42824.0
2023-01-11 12:25:00,32.15,32.19,32.12,32.18,49164.0,31.0191,31.0577,30.9901,31.048,49164.0
2023-01-11 12:30:00,32.18,32.19,32.15,32.16,44278.0,31.048,31.0577,31.0191,31.0287,44278.0
2023-01-11 12:35:00,32.15,32.16,32.13,32.16,38472.0,31.0191,31.0287,30.9998,31.0287,38472.0
2023-01-11 12:40:00,32.15,32.15,32.1,32.11,27659.0,31.0191,31.0191,30.9708,30.9805,27659.0
2023-01-11 12:45:00,32.12,32.14,32.11,32.13,35375.0,30.9901,31.0094,30.9805,30.9998,35375.0
2023-01-11 12:50:00,32.13,32.14,32.12,32.14,28347.0,30.9998,31.0094,30.9901,31.0094,28347.0
2023-01-11 12:55:00,32.13,32.14,32.11,32.13,28791.0,30.9998,31.0094,30.9805,30.9998,28791.0
2023-01-11 13:00:00,32.13,32.21,32.12,32.21,64498.0,30.9998,31.077,30.9901,31.077,64498.0
2023-01-11 13:05:00,32.21,32.24,32.19,32.23,59037.0,31.077,31.1059,31.0577,31.0963,59037.0
2023-01-11 13:10:00,32.23,32.31,32.22,32.29,86666.0,31.0963,31.1735,31.0866,31.1542,86666.0
2023-01-11 13:15:00,32.29,32.29,32.2,32.26,79705.0,31.1542,31.1542,31.0673,31.1252,79705.0
2023-01-11 13:20:00,32.25,32.29,32.25,32.29,50345.0,31.1156,31.1542,31.1156,31.1542,50345.0
2023-01-11 13:25:00,32.29,32.33,32.28,32.32,54613.0,31.1542,31.1927,31.1445,31.1831,54613.0
2023-01-11 13:30:00,32.32,32.33,32.31,32.33,52480.0,31.1831,31.1927,31.1735,31.1927,52480.0
2023-01-11 13:35:00,32.33,32.33,32.26,32.28,107556.0,31.1927,31.1927,31.1252,31.1445,107556.0
2023-01-11 13:40:00,32.28,32.28,32.25,32.26,68798.0,31.1445,31.1445,31.1156,31.1252,68798.0
2023-01-11 13:45:00,32.26,32.26,32.22,32.22,71943.0,31.1252,31.1252,31.0866,31.0866,71943.0
2023-01-11 13:50:00,32.23,32.23,32.16,32.16,49822.0,31.0963,31.0963,31.0287,31.0287,49822.0
2023-01-11 13:55:00,32.16,32.2,32.16,32.2,42807.0,31.0287,31.0673,31.0287,31.0673,42807.0
2023-01-11 14:00:00,32.2,32.22,32.19,32.19,36029.0,31.0673,31.0866,31.0577,31.0577,36029.0
2023-01-11 14:05:00,32.2,32.2,32.15,32.18,58029.0,31.0673,31.0673,31.0191,31.048,58029.0
2023-01-11 14:10:00,32.18,32.2,32.16,32.16,56309.0,31.048,31.0673,31.0287,31.0287,56309.0
2023-01-11 14:15:00,32.16,32.17,32.14,32.16,66980.0,31.0287,31.0384,31.0094,31.0287,66980.0
2023-01-11 14:20:00,32.16,32.2,32.16,32.18,70036.0,31.0287,31.0673,31.0287,31.048,70036.0
2023-01-11 14:25:00,32.18,32.2,32.16,32.17,55675.0,31.048,31.0673,31.0287,31.0384,55675.0
2023-01-11 14:30:00,32.16,32.24,32.16,32.23,81059.0,31.0287,31.1059,31.0287,31.0963,81059.0
2023-01-11 14:35:00,32.23,32.26,32.23,32.23,62148.0,31.0963,31.1252,31.0963,31.0963,62148.0
2023-01-11 14:40:00,32.24,32.26,32.22,32.26,60799.0,31.1059,31.1252,31.0866,31.1252,60799.0
2023-01-11 14:45:00,32.26,32.26,32.24,32.25,51018.0,31.1252,31.1252,31.1059,31.1156,51018.0
2023-01-11 14:50:00,32.25,32.32,32.24,32.32,110478.0,31.1156,31.1831,31.1059,31.1831,110478.0
2023-01-11 14:55:00,32.32,32.34,32.29,32.34,103270.0,31.1831,31.2024,31.1542,31.2024,103270.0
2023-01-11 15:00:00,32.34,32.37,32.33,32.36,114985.0,31.2024,31.2313,31.1927,31.2217,114985.0
2023-01-11 15:05:00,32.36,32.38,32.34,32.35,89921.0,31.2217,31.241,31.2024,31.212,89921.0
2023-01-11 15:10:00,32.35,32.38,32.34,32.36,110686.0,31.212,31.241,31.2024,31.2217,110686.0
2023-01-11 15:15:00,32.36,32.4,32.35,32.4,201284.0,31.2217,31.2603,31.212,31.2603,201284.0
2023-01-11 15:20:00,32.4,32.4,32.34,32.36,140818.0,31.2603,31.2603,31.2024,31.2217,140818.0
2023-01-11 15:25:00,32.36,32.37,32.32,32.33,113505.0,31.2217,31.2313,31.1831,31.1927,113505.0
2023-01-11 15:30:00,32.33,32.35,32.3,32.34,165500.0,31.1927,31.212,31.1638,31.2024,165500.0
2023-01-11 15:35:00,32.34,32.37,32.34,32.34,119702.0,31.2024,31.2313,31.2024,31.2024,119702.0
2023-01-11 15:40:00,32.34,32.35,32.3,32.34,146617.0,31.2024,31.212,31.1638,31.2024,146617.0
2023-01-11 15:45:00,32.34,32.38,32.33,32.38,219519.0,31.2024,31.241,31.1927,31.241,219519.0
2023-01-11 15:50:00,32.38,32.42,32.35,32.41,541662.0,31.241,31.2796,31.212,31.2699,541662.0
2023-01-11 15:55:00,32.42,32.46,32.41,32.43,888870.0,31.2796,31.3182,31.2699,31.2892,888870.0
2023-01-12 09:30:00,32.5,32.69,32.43,32.62,255393.0,31.3568,31.5401,31.2892,31.4725,255393.0
2023-01-12 09:35:00,32.63,32.68,32.57,32.59,157010.0,31.4822,31.5304,31.4243,31.4436,157010.0
2023-01-12 09:40:00,32.59,32.59,32.31,32.33,120984.0,31.4436,31.4436,31.1735,31.1927,120984.0
2023-01-12 09:45:00,32.32,32.41,32.28,32.32,97063.0,31.1831,31.2699,31.1445,31.1831,97063.0
2023-01-12 09:50:00,32.31,32.34,32.25,32.31,64435.0,31.1735,31.2024,31.1156,31.1735,64435.0
2023-01-12 09:55:00,32.3,32.46,32.29,32.45,102703.0,31.1638,31.3182,31.1542,31.3085,102703.0
2023-01-12 10:00:00,32.45,32.52,32.42,32.52,118218.0,31.3085,31.3761,31.2796,31.3761,118218.0
2023-01-12 10:05:00,32.52,32.54,32.45,32.51,98839.0,31.3761,31.3954,31.3085,31.3664,98839.0
2023-01-12 10:10:00,32.51,32.7,32.51,32.66,108914.0,31.3664,31.5497,31.3664,31.5111,108914.0
2023-01-12 10:15:00,32.65,32.69,32.61,32.63,83309.0,31.5015,31.5401,31.4629,31.4822,83309.0
2023-01-12 10:20:00,32.63,32.66,32.58,32.63,44932.0,31.4822,31.5111,31.434,31.4822,44932.0
2023-01-12 10:25:00,32.64,32.65,32.55,32.59,68256.0,31.4918,31.5015,31.405,31.4436,68256.0
2023-01-12 10:30:00,32.6,32.61,32.51,32.58,74789.0,31.4533,31.4629,31.3664,31.434,74789.0
2023-01-12 10:35:00,32.58,32.67,32.55,32.67,60550.0,31.434,31.5208,31.405,31.5208,60550.0
2023-01-12 10:40:00,32.67,32.7,32.53,32.55,216187.0,31.5208,31.5497,31.3857,31.405,216187.0
2023-01-12 10:45:00,32.55,32.58,32.5,32.56,65793.0,31.405,31.434,31.3568,31.4147,65793.0
2023-01-12 10:50:00,32.55,32.62,32.53,32.61,108816.0,31.405,31.4725,31.3857,31.4629,108816.0
2023-01-12 10:55:00,32.61,32.63,32.55,32.55,63163.0,31.4629,31.4822,31.405,31.405,63163.0
2023-01-12 11:00:00,32.55,32.55,32.45,32.5,83060.0,31.405,31.405,31.3085,31.3568,83060.0
2023-01-12 11:05:00,32.5,32.52,32.44,32.45,125140.0,31.3568,31.3761,31.2989,31.3085,125140.0
2023-01-12 11:10:00,32.45,32.5,32.42,32.49,79073.0,31.3085,31.3568,31.2796,31.3471,79073.0
2023-01-12 11:15:00,32.49,32.51,32.42,32.43,89410.0,31.3471,31.3664,31.2796,31.2892,89410.0
2023-01-12 11:20:00,32.44,32.46,32.4,32.42,42808.0,31.2989,31.3182,31.2603,31.2796,42808.0
2023-01-12 11:25:00,32.42,32.43,32.35,32.4,70433.0,31.2796,31.2892,31.212,31.2603,70433.0
2023-01-12 11:30:00,32.4,32.4,32.28,32.33,67235.0,31.2603,31.2603,31.1445,31.1927,67235.0
2023-01-12 11:35:00,32.33,32.39,32.32,32.38,37993.0,31.1927,31.2506,31.1831,31.241,37993.0
2023-01-12 11:40:00,32.37,32.42,32.36,32.41,29697.0,31.2313,31.2796,31.2217,31.2699,29697.0
2023-01-12 11:45:00,32.41,32.42,32.34,32.35,66498.0,31.2699,31.2796,31.2024,31.212,66498.0
2023-01-12 11:50:00,32.36,32.42,32.33,32.41,49091.0,31.2217,31.2796,31.1927,31.2699,49091.0
2023-01-12 11:55:00,32.41,32.47,32.41,32.45,26101.0,31.2699,31.3278,31.2699,31.3085,26101.0
2023-01-12 12:00:00,32.45,32.48,32.44,32.48,41661.0,31.3085,31.3375,31.2989,31.3375,41661.0
2023-01-12 12:05:00,32.48,32.52,32.46,32.51,332973.0,31.3375,31.3761,31.3182,31.3664,332973.0
2023-01-12 12:10:00,32.51,32.54,32.49,32.51,23615.0,31.3664,31.3954,31.3471,31.3664,23615.0
2023-01-12 12:15:00,32.51,32.52,32.49,32.52,22604.0,31.3664,31.3761,31.3471,31.3761,22604.0
2023-01-12 12:20:00,32.52,32.53,32.5,32.52,13941.0,31.3761,31.3857,31.3568,31.3761,13941.0
2023-01-12 12:25:00,32.52,32.55,32.5,32.53,19228.0,31.3761,31.405,31.3568,31.3857,19228.0
2023-01-12 12:30:00,32.54,32.54,32.5,32.52,24514.0,31.3954,31.3954,31.3568,31.3761,24514.0
2023-01-12 12:35:00,32.52,32.55,32.52,32.54,34827.0,31.3761,31.405,31.3761,31.3954,34827.0
2023-01-12 12:40:00,32.53,32.58,32.52,32.57,70480.0,31.3857,31.434,31.3761,31.4243,70480.0
2023-01-12 12:45:00,32.58,32.62,32.57,32.62,56744.0,31.434,31.4725,31.4243,31.4725,56744.0
2023-01-12 12:50:00,32.62,32.65,32.61,32.64,25144.0,31.4725,31.5015,31.4629,31.4918,25144.0
2023-01-12 12:55:00,32.64,32.64,32.59,32.61,56976.0,31.4918,31.4918,31.4436,31.4629,56976.0
2023-01-12 13:00:00,32.61,32.65,32.58,32.64,73974.0,31.4629,31.5015,31.434,31.4918,73974.0
2023-01-12 13:05:00,32.64,32.65,32.59,32.59,37573.0,31.4918,31.5015,31.4436,31.4436,37573.0
2023-01-12 13:10:00,32.59,32.64,32.58,32.62,47063.0,31.4436,31.4918,31.434,31.4725,47063.0
2023-01-12 13:15:00,32.62,32.64,32.61,32.64,43067.0,31.4725,31.4918,31.4629,31.4918,43067.0
2023-01-12 13:20:00,32.64,32.64,32.59,32.59,65214.0,31.4918,31.4918,31.4436,31.4436,65214.0
2023-01-12 13:25:00,32.59,32.6,32.48,32.5,171944.0,31.4436,31.4533,31.3375,31.3568,171944.0
2023-01-12 13:30:00,32.49,32.55,32.45,32.52,114014.0,31.3471,31.405,31.3085,31.3761,114014.0
2023-01-12 13:35:00,32.52,32.6,32.51,32.58,159544.0,31.3761,31.4533,31.3664,31.434,159544.0
2023-01-12 13:40:00,32.58,32.61,32.57,32.6,80918.0,31.434,31.4629,31.4243,31.4533,80918.0
2023-01-12 13:45:00,32.61,32.64,32.59,32.63,39211.0,31.4629,31.4918,31.4436,31.4822,39211.0
2023-01-12 13:50:00,32.63,32.68,32.62,32.65,49053.0,31.4822,31.5304,31.4725,31.5015,49053.0
2023-01-12 13:55:00,32.65,32.65,32.61,32.62,35982.0,31.5015,31.5015,31.4629,31.4725,35982.0
2023-01-12 14:00:00,32.62,32.62,32.57,32.58,48281.0,31.4725,31.4725,31.4243,31.434,48281.0
2023-01-12 14:05:00,32.58,32.59,32.53,32.54,33133.0,31.434,31.4436,31.3857,31.3954,33133.0
2023-01-12 14:10:00,32.54,32.55,32.52,32.54,43663.0,31.3954,31.405,31.3761,31.3954,43663.0
2023-01-12 14:15:00,32.53,32.54,32.5,32.53,49160.0,31.3857,31.3954,31.3568,31.3857,49160.0
2023-01-12 14:20:00,32.53,32.55,32.49,32.51,42355.0,31.3857,31.405,31.3471,31.3664,42355.0
2023-01-12 14:25:00,32.52,32.53,32.49,32.5,46491.0,31.3761,31.3857,31.3471,31.3568,46491.0
2023-01-12 14:30:00,32.51,32.54,32.49,32.51,60097.0,31.3664,31.3954,31.3471,31.3664,60097.0
2023-01-12 14:35:00,32.51,32.52,32.49,32.52,40085.0,31.3664,31.3761,31.3471,31.3761,40085.0
2023-01-12 14:40:00,32.52,32.53,32.49,32.52,45680.0,31.3761,31.3857,31.3471,31.3761,45680.0
2023-01-12 14:45:00,32.52,32.55,32.51,32.52,32605.0,31.3761,31.405,31.3664,31.3761,32605.0
2023-01-12 14:50:00,32.52,32.53,32.47,32.48,72747.0,31.3761,31.3857,31.3278,31.3375,72747.0
2023-01-12 14:55:00,32.48,32.53,32.46,32.52,105170.0,31.3375,31.3857,31.3182,31.3761,105170.0
2023-01-12 15:00:00,32.52,32.54,32.49,32.52,64650.0,31.3761,31.3954,31.3471,31.3761,64650.0
2023-01-12 15:05:00,32.52,32.53,32.49,32.51,122291.0,31.3761,31.3857,31.3471,31.3664,122291.0
2023-01-12 15:10:00,32.51,32.51,32.48,32.5,114658.0,31.3664,31.3664,31.3375,31.3568,114658.0
2023-01-12 15:15:00,32.5,32.53,32.46,32.5,80769.0,31.3568,31.3857,31.3182,31.3568,80769.0
2023-01-12 15:20:00,32.5,32.57,32.49,32.55,62075.0,31.3568,31.4243,31.3471,31.405,62075.0
2023-01-12 15:25:00,32.55,32.56,32.52,32.54,70232.0,31.405,31.4147,31.3761,31.3954,70232.0
2023-01-12 15:30:00,32.54,32.56,32.52,32.54,103383.0,31.3954,31.4147,31.3761,31.3954,103383.0
2023-01-12 15:35:00,32.53,32.54,32.49,32.52,101878.0,31.3857,31.3954,31.3471,31.3761,101878.0
2023-01-12 15:40:00,32.52,32.54,32.51,32.51,101760.0,31.3761,31.3954,31.3664,31.3664,101760.0
2023-01-12 15:45:00,32.51,32.52,32.45,32.49,151734.0,31.3664,31.3761,31.3085,31.3471,151734.0
2023-01-12 15:50:00,32.49,32.52,32.46,32.48,340761.0,31.3471,31.3761,31.3182,31.3375,340761.0
2023-01-12 15:55:00,32.48,32.51,32.46,32.49,550418.0,31.3375,31.3664,31.3182,31.3471,550418.0
2023-01-13 09:30:00,32.25,32.34,32.2,32.3,153294.0,31.1156,31.2024,31.0673,31.1638,153294.0
2023-01-13 09:35:00,32.29,32.3,32.16,32.21,85651.0,31.1542,31.1638,31.0287,31.077,85651.0
2023-01-13 09:40:00,32.22,32.23,32.12,32.21,54324.0,31.0866,31.0963,30.9901,31.077,54324.0
2023-01-13 09:45:00,32.21,32.3,32.17,32.25,58639.0,31.077,31.1638,31.0384,31.1156,58639.0
2023-01-13 09:50:00,32.25,32.33,32.24,32.3,58921.0,31.1156,31.1927,31.1059,31.1638,58921.0
2023-01-13 09:55:00,32.3,32.3,32.24,32.27,79759.0,31.1638,31.1638,31.1059,31.1349,79759.0
2023-01-13 10:00:00,32.26,32.34,32.19,32.24,170328.0,31.1252,31.2024,31.0577,31.1059,170328.0
2023-01-13 10:05:00,32.25,32.3,32.21,32.25,108808.0,31.1156,31.1638,31.077,31.1156,108808.0
2023-01-13 10:10:00,32.24,32.27,32.22,32.23,134975.0,31.1059,31.1349,31.0866,31.0963,134975.0
2023-01-13 10:15:00,32.23,32.27,32.22,32.24,131470.0,31.0963,31.1349,31.0866,31.1059,131470.0
2023-01-13 10:20:00,32.24,32.28,32.22,32.27,110977.0,31.1059,31.1445,31.0866,31.1349,110977.0
2023-01-13 10:25:00,32.27,32.29,32.24,32.27,72192.0,31.1349,31.1542,31.1059,31.1349,72192.0
2023-01-13 10:30:00,32.27,32.31,32.23,32.23,63422.0,31.1349,31.1735,31.0963,31.0963,63422.0
2023-01-13 10:35:00,32.24,32.26,32.19,32.22,47086.0,31.1059,31.1252,31.0577,31.0866,47086.0
2023-01-13 10:40:00,32.22,32.23,32.14,32.15,46206.0,31.0866,31.0963,31.0094,31.0191,46206.0
2023-01-13 10:45:00,32.15,32.23,32.14,32.23,45375.0,31.0191,31.0963,31.0094,31.0963,45375.0
2023-01-13 10:50:00,32.23,32.23,32.2,32.23,44488.0,31.0963,31.0963,31.0673,31.0963,44488.0
2023-01-13 10:55:00,32.23,32.23,32.16,32.19,59951.0,31.0963,31.0963,31.0287,31.0577,59951.0
2023-01-13 11:00:00,32.19,32.21,32.16,32.2,83747.0,31.0577,31.077,31.0287,31.0673,83747.0
2023-01-13 11:05:00,32.2,32.21,32.12,32.14,61864.0,31.0673,31.077,30.9901,31.0094,61864.0
2023-01-13 11:10:00,32.13,32.19,32.13,32.15,36658.0,30.9998,31.0577,30.9998,31.0191,36658.0
2023-01-13 11:15:00,32.15,32.16,32.1,32.13,84821.0,31.0191,31.0287,30.9708,30.9998,84821.0
2023-01-13 11:20:00,32.13,32.17,32.12,32.17,55183.0,30.9998,31.0384,30.9901,31.0384,55183.0
2023-01-13 11:25:00,32.16,32.19,32.16,32.16,40006.0,31.0287,31.0577,31.0287,31.0287,40006.0
2023-01-13 11:30:00,32.16,32.18,32.1,32.12,65214.0,31.0287,31.048,30.9708,30.9901,65214.0
2023-01-13 11:35:00,32.12,32.15,32.11,32.12,56882.0,30.9901,31.0191,30.9805,30.9901,56882.0
2023-01-13 11:40:00,32.12,32.16,32.11,32.16,44722.0,30.9901,31.0287,30.9805,31.0287,44722.0
2023-01-13 11:45:00,32.16,32.16,32.1,32.12,66107.0,31.0287,31.0287,30.9708,30.9901,66107.0
2023-01-13 11:50:00,32.11,32.15,32.1,32.12,60500.0,30.9805,31.0191,30.9708,30.9901,60500.0
2023-01-13 11:55:00,32.11,32.13,32.08,32.13,38432.0,30.9805,30.9998,30.9515,30.9998,38432.0
2023-01-13 12:00:00,32.13,32.16,32.1,32.13,38159.0,30.9998,31.0287,30.9708,30.9998,38159.0
2023-01-13 12:05:00,32.14,32.17,32.13,32.16,33081.0,31.0094,31.0384,30.9998,31.0287,33081.0
2023-01-13 12:10:00,32.16,32.22,32.16,32.22,26031.0,31.0287,31.0866,31.0287,31.0866,26031.0
2023-01-13 12:15:00,32.22,32.22,32.18,32.2,47163.0,31.0866,31.0866,31.048,31.0673,47163.0
2023-01-13 12:20:00,32.2,32.21,32.18,32.19,79393.0,31.0673,31.077,31.048,31.0577,79393.0
2023-01-13 12:25:00,32.19,32.25,32.19,32.23,42415.0,31.0577,31.1156,31.0577,31.0963,42415.0
2023-01-13 12:30:00,32.23,32.24,32.21,32.23,28903.0,31.0963,31.1059,31.077,31.0963,28903.0
2023-01-13 12:35:00,32.23,32.23,32.18,32.19,68006.0,31.0963,31.0963,31.048,31.0577,68006.0
2023-01-13 12:40:00,32.19,32.23,32.19,32.23,48331.0,31.0577,31.0963,31.0577,31.0963,48331.0
2023-01-13 12:45:00,32.23,32.24,32.2,32.2,54783.0,31.0963,31.1059,31.0673,31.0673,54783.0
2023-01-13 12:50:00,32.2,32.22,32.19,32.22,60355.0,31.0673,31.0866,31.0577,31.0866,60355.0
2023-01-13 12:55:00,32.22,32.24,32.2,32.23,51361.0,31.0866,31.1059,31.0673,31.0963,51361.0
2023-01-13 13:00:00,32.23,32.27,32.22,32.27,30118.0,31.0963,31.1349,31.0866,31.1349,30118.0
2023-01-13 13:05:00,32.27,32.29,32.25,32.29,66507.0,31.1349,31.1542,31.1156,31.1542,66507.0
2023-01-13 13:10:00,32.29,32.33,32.28,32.3,29646.0,31.1542,31.1927,31.1445,31.1638,29646.0
2023-01-13 13:15:00,32.3,32.31,32.26,32.27,68425.0,31.1638,31.1735,31.1252,31.1349,68425.0
2023-01-13 13:20:00,32.27,32.31,32.27,32.3,44963.0,31.1349,31.1735,31.1349,31.1638,44963.0
2023-01-13 13:25:00,32.29,32.3,32.27,32.3,53469.0,31.1542,31.1638,31.1349,31.1638,53469.0
2023-01-13 13:30:00,32.29,32.31,32.28,32.3,34804.0,31.1542,31.1735,31.1445,31.1638,34804.0
2023-01-13 13:35:00,32.3,32.31,32.28,32.31,42015.0,31.1638,31.1735,31.1445,31.1735,42015.0
2023-01-13 13:40:00,32.32,32.36,32.32,32.34,38541.0,31.1831,31.2217,31.1831,31.2024,38541.0
2023-01-13 13:45:00,32.34,32.35,32.31,32.33,42074.0,31.2024,31.212,31.1735,31.1927,42074.0
2023-01-13 13:50:00,32.34,32.34,32.31,32.32,36771.0,31.2024,31.2024,31.1735,31.1831,36771.0
2023-01-13 13:55:00,32.32,32.33,32.3,32.31,45450.0,31.1831,31.1927,31.1638,31.1735,45450.0
2023-01-13 14:00:00,32.31,32.33,32.3,32.3,27353.0,31.1735,31.1927,31.1638,31.1638,27353.0
2023-01-13 14:05:00,32.3,32.33,32.3,32.33,31557.0,31.1638,31.1927,31.1638,31.1927,31557.0
2023-01-13 14:10:00,32.33,32.35,32.32,32.34,32301.0,31.1927,31.212,31.1831,31.2024,32301.0
2023-01-13 14:15:00,32.34,32.35,32.31,32.32,58142.0,31.2024,31.212,31.1735,31.1831,58142.0
2023-01-13 14:20:00,32.32,32.35,32.31,32.34,55825.0,31.1831,31.212,31.1735,31.2024,55825.0
2023-01-13 14:25:00,32.34,32.38,32.34,32.38,37555.0,31.2024,31.241,31.2024,31.241,37555.0
2023-01-13 14:30:00,32.38,32.4,32.35,32.38,62070.0,31.241,31.2603,31.212,31.241,62070.0
2023-01-13 14:35:00,32.37,32.38,32.33,32.38,51341.0,31.2313,31.241,31.1927,31.241,51341.0
2023-01-13 14:40:00,32.38,32.38,32.35,32.37,36411.0,31.241,31.241,31.212,31.2313,36411.0
2023-01-13 14:45:00,32.37,32.41,32.36,32.41,39830.0,31.2313,31.2699,31.2217,31.2699,39830.0
2023-01-13 14:50:00,32.41,32.41,32.39,32.4,78563.0,31.2699,31.2699,31.2506,31.2603,78563.0
2023-01-13 14:55:00,32.4,32.41,32.37,32.4,54322.0,31.2603,31.2699,31.2313,31.2603,54322.0
2023-01-13 15:00:00,32.4,32.43,32.39,32.42,35074.0,31.2603,31.2892,31.2506,31.2796,35074.0
2023-01-13 15:05:00,32.41,32.42,32.38,32.41,49956.0,31.2699,31.2796,31.241,31.2699,49956.0
2023-01-13 15:10:00,32.41,32.44,32.39,32.4,55593.0,31.2699,31.2989,31.2506,31.2603,55593.0
2023-01-13 15:15:00,32.4,32.42,32.39,32.41,40077.0,31.2603,31.2796,31.2506,31.2699,40077.0
2023-01-13 15:20:00,32.42,32.44,32.42,32.44,59408.0,31.2796,31.2989,31.2796,31.2989,59408.0
2023-01-13 15:25:00,32.44,32.44,32.4,32.42,64389.0,31.2989,31.2989,31.2603,31.2796,64389.0
2023-01-13 15:30:00,32.41,32.44,32.41,32.43,67343.0,31.2699,31.2989,31.2699,31.2892,67343.0
2023-01-13 15:35:00,32.43,32.48,32.42,32.47,123484.0,31.2892,31.3375,31.2796,31.3278,123484.0
2023-01-13 15:40:00,32.47,32.47,32.44,32.45,96492.0,31.3278,31.3278,31.2989,31.3085,96492.0
2023-01-13 15:45:00,32.45,32.45,32.4,32.42,111609.0,31.3085,31.3085,31.2603,31.2796,111609.0
2023-01-13 15:50:00,32.41,32.47,32.38,32.44,381358.0,31.2699,31.3278,31.241,31.2989,381358.0
2023-01-13 15:55:00,32.43,32.44,32.4,32.41,520461.0,31.2892,31.2989,31.2603,31.2699,520461.0
2023-01-17 09:30:00,32.57,32.59,32.24,32.27,300743.0,31.4243,31.4436,31.1059,31.1349,300743.0
2023-01-17 09:35:00,32.27,32.41,32.27,32.34,182041.0,31.1349,31.2699,31.1349,31.2024,182041.0
2023-01-17 09:40:00,32.35,32.46,32.3,32.43,274857.0,31.212,31.3182,31.1638,31.2892,274857.0
2023-01-17 09:45:00,32.42,32.56,32.39,32.52,493593.0,31.2796,31.4147,31.2506,31.3761,493593.0
2023-01-17 09:50:00,32.51,32.55,32.44,32.55,103284.0,31.3664,31.405,31.2989,31.405,103284.0
2023-01-17 09:55:00,32.55,32.56,32.45,32.53,153355.0,31.405,31.4147,31.3085,31.3857,153355.0
2023-01-17 10:00:00,32.54,32.75,32.54,32.72,155040.0,31.3954,31.598,31.3954,31.569,155040.0
2023-01-17 10:05:00,32.72,32.77,32.7,32.76,73860.0,31.569,31.6173,31.5497,31.6076,73860.0
2023-01-17 10:10:00,32.77,32.78,32.68,32.69,65352.0,31.6173,31.6269,31.5304,31.5401,65352.0
2023-01-17 10:15:00,32.69,32.74,32.67,32.7,82087.0,31.5401,31.5883,31.5208,31.5497,82087.0
2023-01-17 10:20:00,32.7,32.81,32.7,32.8,107587.0,31.5497,31.6559,31.5497,31.6462,107587.0
2023-01-17 10:25:00,32.8,32.81,32.75,32.8,80310.0,31.6462,31.6559,31.598,31.6462,80310.0
2023-01-17 10:30:00,32.8,32.83,32.77,32.82,64386.0,31.6462,31.6752,31.6173,31.6655,64386.0
2023-01-17 10:35:00,32.82,32.87,32.72,32.73,141664.0,31.6655,31.7138,31.569,31.5787,141664.0
2023-01-17 10:40:00,32.74,32.74,32.59,32.64,129841.0,31.5883,31.5883,31.4436,31.4918,129841.0
2023-01-17 10:45:00,32.64,32.75,32.64,32.72,90725.0,31.4918,31.598,31.4918,31.569,90725.0
2023-01-17 10:50:00,32.73,32.74,32.67,32.73,67847.0,31.5787,31.5883,31.5208,31.5787,67847.0
2023-01-17 10:55:00,32.73,32.78,32.73,32.76,73409.0,31.5787,31.6269,31.5787,31.6076,73409.0
2023-01-17 11:00:00,32.75,32.78,32.69,32.76,67928.0,31.598,31.6269,31.5401,31.6076,67928.0
2023-01-17 11:05:00,32.76,32.76,32.67,32.69,130964.0,31.6076,31.6076,31.5208,31.5401,130964.0
2023-01-17 11:10:00,32.69,32.71,32.62,32.68,147586.0,31.5401,31.5594,31.4725,31.5304,147586.0
2023-01-17 11:15:00,32.67,32.79,32.66,32.79,338003.0,31.5208,31.6366,31.5111,31.6366,338003.0
2023-01-17 11:20:00,32.78,32.79,32.72,32.74,109887.0,31.6269,31.6366,31.569,31.5883,109887.0
2023-01-17 11:25:00,32.74,32.79,32.73,32.77,59964.0,31.5883,31.6366,31.5787,31.6173,59964.0
2023-01-17 11:30:00,32.77,32.8,32.72,32.76,122615.0,31.6173,31.6462,31.569,31.6076,122615.0
2023-01-17 11:35:00,32.76,32.77,32.7,32.73,74044.0,31.6076,31.6173,31.5497,31.5787,74044.0
2023-01-17 11:40:00,32.73,32.76,32.72,32.73,55035.0,31.5787,31.6076,31.569,31.5787,55035.0
2023-01-17 11:45:00,32.72,32.74,32.71,32.73,75648.0,31.569,31.5883,31.5594,31.5787,75648.0
2023-01-17 11:50:00,32.73,32.74,32.7,32.7,62604.0,31.5787,31.5883,31.5497,31.5497,62604.0
2023-01-17 11:55:00,32.7,32.72,32.68,32.72,42328.0,31.5497,31.569,31.5304,31.569,42328.0
2023-01-17 12:00:00,32.73,32.76,32.72,32.76,47859.0,31.5787,31.6076,31.569,31.6076,47859.0
2023-01-17 12:05:00,32.76,32.77,32.68,32.68,73125.0,31.6076,31.6173,31.5304,31.5304,73125.0
2023-01-17 12:10:00,32.68,32.7,32.61,32.63,152198.0,31.5304,31.5497,31.4629,31.4822,152198.0
2023-01-17 12:15:00,32.62,32.68,32.6,32.68,107362.0,31.4725,31.5304,31.4533,31.5304,107362.0
2023-01-17 12:20:00,32.68,32.69,32.59,32.62,158536.0,31.5304,31.5401,31.4436,31.4725,158536.0
2023-01-17 12:25:00,32.61,32.62,32.59,32.62,62365.0,31.4629,31.4725,31.4436,31.4725,62365.0
2023-01-17 12:30:00,32.61,32.65,32.6,32.64,50274.0,31.4629,31.5015,31.4533,31.4918,50274.0
2023-01-17 12:35:00,32.64,32.65,32.63,32.64,52995.0,31.4918,31.5015,31.4822,31.4918,52995.0
2023-01-17 12:40:00,32.64,32.65,32.58,32.59,60653.0,31.4918,31.5015,31.434,31.4436,60653.0
2023-01-17 12:45:00,32.59,32.59,32.55,32.57,55436.0,31.4436,31.4436,31.405,31.4243,55436.0
2023-01-17 12:50:00,32.57,32.6,32.54,32.59,57403.0,31.4243,31.4533,31.3954,31.4436,57403.0
2023-01-17 12:55:00,32.59,32.6,32.52,32.54,109690.0,31.4436,31.4533,31.3761,31.3954,109690.0
2023-01-17 13:00:00,32.54,32.59,32.53,32.58,91169.0,31.3954,31.4436,31.3857,31.434,91169.0
2023-01-17 13:05:00,32.58,32.58,32.54,32.55,60746.0,31.434,31.434,31.3954,31.405,60746.0
2023-01-17 13:10:00,32.55,32.58,32.53,32.58,43493.0,31.405,31.434,31.3857,31.434,43493.0
2023-01-17 13:15:00,32.58,32.61,32.56,32.58,75872.0,31.434,31.4629,31.4147,31.434,75872.0
2023-01-17 13:20:00,32.58,32.58,32.55,32.58,54062.0,31.434,31.434,31.405,31.434,54062.0
2023-01-17 13:25:00,32.58,32.59,32.56,32.59,43572.0,31.434,31.4436,31.4147,31.4436,43572.0
2023-01-17 13:30:00,32.59,32.59,32.55,32.57,83372.0,31.4436,31.4436,31.405,31.4243,83372.0
2023-01-17 13:35:00,32.57,32.62,32.56,32.62,81778.0,31.4243,31.4725,31.4147,31.4725,81778.0
2023-01-17 13:40:00,32.62,32.62,32.59,32.59,48337.0,31.4725,31.4725,31.4436,31.4436,48337.0
2023-01-17 13:45:00,32.59,32.61,32.58,32.61,82948.0,31.4436,31.4629,31.434,31.4629,82948.0
2023-01-17 13:50:00,32.61,32.65,32.6,32.61,68730.0,31.4629,31.5015,31.4533,31.4629,68730.0
2023-01-17 13:55:00,32.61,32.62,32.58,32.62,57766.0,31.4629,31.4725,31.434,31.4725,57766.0
2023-01-17 14:00:00,32.62,32.63,32.6,32.63,46953.0,31.4725,31.4822,31.4533,31.4822,46953.0
2023-01-17 14:05:00,32.63,32.66,32.62,32.65,71038.0,31.4822,31.5111,31.4725,31.5015,71038.0
2023-01-17 14:10:00,32.64,32.65,32.51,32.52,118611.0,31.4918,31.5015,31.3664,31.3761,118611.0
2023-01-17 14:15:00,32.52,32.52,32.45,32.48,254068.0,31.3761,31.3761,31.3085,31.3375,254068.0
2023-01-17 14:20:00,32.48,32.49,32.41,32.45,143351.0,31.3375,31.3471,31.2699,31.3085,143351.0
2023-01-17 14:25:00,32.45,32.48,32.43,32.44,91656.0,31.3085,31.3375,31.2892,31.2989,91656.0
2023-01-17 14:30:00,32.43,32.48,32.42,32.48,79784.0,31.2892,31.3375,31.2796,31.3375,79784.0
2023-01-17 14:35:00,32.48,32.5,32.44,32.45,102199.0,31.3375,31.3568,31.2989,31.3085,102199.0
2023-01-17 14:40:00,32.45,32.45,32.38,32.43,112976.0,31.3085,31.3085,31.241,31.2892,112976.0
2023-01-17 14:45:00,32.43,32.49,32.42,32.48,102639.0,31.2892,31.3471,31.2796,31.3375,102639.0
2023-01-17 14:50:00,32.48,32.49,32.45,32.47,121566.0,31.3375,31.3471,31.3085,31.3278,121566.0
2023-01-17 14:55:00,32.47,32.5,32.44,32.5,387352.0,31.3278,31.3568,31.2989,31.3568,387352.0
2023-01-17 15:00:00,32.5,32.57,32.49,32.55,199907.0,31.3568,31.4243,31.3471,31.405,199907.0
2023-01-17 15:05:00,32.55,32.56,32.52,32.55,328401.0,31.405,31.4147,31.3761,31.405,328401.0
2023-01-17 15:10:00,32.55,32.56,32.49,32.55,282162.0,31.405,31.4147,31.3471,31.405,282162.0
2023-01-17 15:15:00,32.54,32.59,32.54,32.57,133454.0,31.3954,31.4436,31.3954,31.4243,133454.0
2023-01-17 15:20:00,32.57,32.61,32.54,32.59,125873.0,31.4243,31.4629,31.3954,31.4436,125873.0
2023-01-17 15:25:00,32.59,32.61,32.58,32.59,107643.0,31.4436,31.4629,31.434,31.4436,107643.0
2023-01-17 15:30:00,32.6,32.64,32.57,32.63,130756.0,31.4533,31.4918,31.4243,31.4822,130756.0
2023-01-17 15:35:00,32.64,32.64,32.59,32.61,181160.0,31.4918,31.4918,31.4436,31.4629,181160.0
2023-01-17 15:40:00,32.61,32.66,32.61,32.64,132916.0,31.4629,31.5111,31.4629,31.4918,132916.0
2023-01-17 15:45:00,32.64,32.65,32.6,32.64,234075.0,31.4918,31.5015,31.4533,31.4918,234075.0
2023-01-17 15:50:00,32.63,32.63,32.54,32.61,450089.0,31.4822,31.4822,31.3954,31.4629,450089.0
2023-01-17 15:55:00,32.61,32.62,32.58,32.6,600835.0,31.4629,31.4725,31.434,31.4533,600835.0
2023-01-18 09:30:00,32.56,32.62,32.43,32.61,200867.0,31.4147,31.4725,31.2892,31.4629,200867.0
2023-01-18 09:35:00,32.62,32.73,32.57,32.73,168366.0,31.4725,31.5787,31.4243,31.5787,168366.0
2023-01-18 09:40:00,32.74,32.86,32.74,32.8,101581.0,31.5883,31.7041,31.5883,31.6462,101581.0
2023-01-18 09:45:00,32.79,32.81,32.69,32.72,124332.0,31.6366,31.6559,31.5401,31.569,124332.0
2023-01-18 09:50:00,32.72,32.81,32.71,32.74,84566.0,31.569,31.6559,31.5594,31.5883,84566.0
2023-01-18 09:55:00,32.73,32.77,32.71,32.77,59856.0,31.5787,31.6173,31.5594,31.6173,59856.0
2023-01-18 10:00:00,32.77,32.85,32.76,32.8,148595.0,31.6173,31.6945,31.6076,31.6462,148595.0
2023-01-18 10:05:00,32.79,32.88,32.78,32.87,73370.0,31.6366,31.7234,31.6269,31.7138,73370.0
2023-01-18 10:10:00,32.87,32.92,32.83,32.92,112659.0,31.7138,31.762,31.6752,31.762,112659.0
2023-01-18 10:15:00,32.92,32.98,32.86,32.89,98008.0,31.762,31.8199,31.7041,31.733,98008.0
2023-01-18 10:20:00,32.9,32.93,32.87,32.93,51611.0,31.7427,31.7716,31.7138,31.7716,51611.0
2023-01-18 10:25:00,32.93,32.93,32.87,32.91,259870.0,31.7716,31.7716,31.7138,31.7523,259870.0
2023-01-18 10:30:00,32.91,32.95,32.91,32.95,110351.0,31.7523,31.7909,31.7523,31.7909,110351.0
2023-01-18 10:35:00,32.95,33.03,32.95,33.01,147669.0,31.7909,31.8681,31.7909,31.8488,147669.0
2023-01-18 10:40:00,33.01,33.04,32.95,32.97,180821.0,31.8488,31.8778,31.7909,31.8102,180821.0
2023-01-18 10:45:00,32.97,32.99,32.91,32.95,120257.0,31.8102,31.8295,31.7523,31.7909,120257.0
2023-01-18 10:50:00,32.95,32.97,32.87,32.88,131904.0,31.7909,31.8102,31.7138,31.7234,131904.0
2023-01-18 10:55:00,32.87,32.88,32.82,32.84,84243.0,31.7138,31.7234,31.6655,31.6848,84243.0
2023-01-18 11:00:00,32.84,32.85,32.74,32.75,71707.0,31.6848,31.6945,31.5883,31.598,71707.0
2023-01-18 11:05:00,32.75,32.75,32.65,32.7,61699.0,31.598,31.598,31.5015,31.5497,61699.0
2023-01-18 11:10:00,32.7,32.7,32.66,32.67,68071.0,31.5497,31.5497,31.5111,31.5208,68071.0
2023-01-18 11:15:00,32.66,32.67,32.62,32.63,76293.0,31.5111,31.5208,31.4725,31.4822,76293.0
2023-01-18 11:20:00,32.62,32.69,32.61,32.69,118079.0,31.4725,31.5401,31.4629,31.5401,118079.0
2023-01-18 11:25:00,32.69,32.73,32.68,32.69,68967.0,31.5401,31.5787,31.5304,31.5401,68967.0
2023-01-18 11:30:00,32.69,32.69,32.65,32.68,58142.0,31.5401,31.5401,31.5015,31.5304,58142.0
2023-01-18 11:35:00,32.67,32.68,32.64,32.65,91037.0,31.5208,31.5304,31.4918,31.5015,91037.0
2023-01-18 11:40:00,32.65,32.65,32.53,32.53,56153.0,31.5015,31.5015,31.3857,31.3857,56153.0
2023-01-18 11:45:00,32.52,32.56,32.51,32.54,51655.0,31.3761,31.4147,31.3664,31.3954,51655.0
2023-01-18 11:50:00,32.53,32.53,32.45,32.48,50326.0,31.3857,31.3857,31.3085,31.3375,50326.0
2023-01-18 11:55:00,32.48,32.51,32.45,32.48,57322.0,31.3375,31.3664,31.3085,31.3375,57322.0
2023-01-18 12:00:00,32.48,32.54,32.48,32.52,33450.0,31.3375,31.3954,31.3375,31.3761,33450.0
2023-01-18 12:05:00,32.52,32.53,32.47,32.52,71929.0,31.3761,31.3857,31.3278,31.3761,71929.0
2023-01-18 12:10:00,32.52,32.53,32.5,32.52,21751.0,31.3761,31.3857,31.3568,31.3761,21751.0
2023-01-18 12:15:00,32.52,32.55,32.5,32.52,70546.0,31.3761,31.405,31.3568,31.3761,70546.0
2023-01-18 12:20:00,32.52,32.52,32.44,32.45,54151.0,31.3761,31.3761,31.2989,31.3085,54151.0
2023-01-18 12:25:00,32.45,32.46,32.36,32.38,54975.0,31.3085,31.3182,31.2217,31.241,54975.0
2023-01-18 12:30:00,32.38,32.38,32.35,32.38,32284.0,31.241,31.241,31.212,31.241,32284.0
2023-01-18 12:35:00,32.38,32.44,32.37,32.41,35042.0,31.241,31.2989,31.2313,31.2699,35042.0
2023-01-18 12:40:00,32.41,32.46,32.4,32.45,110353.0,31.2699,31.3182,31.2603,31.3085,110353.0
2023-01-18 12:45:00,32.45,32.55,32.43,32.55,187761.0,31.3085,31.405,31.2892,31.405,187761.0
2023-01-18 12:50:00,32.55,32.55,32.45,32.47,83503.0,31.405,31.405,31.3085,31.3278,83503.0
2023-01-18 12:55:00,32.48,32.51,32.47,32.49,60075.0,31.3375,31.3664,31.3278,31.3471,60075.0
2023-01-18 13:00:00,32.5,32.51,32.44,32.45,66434.0,31.3568,31.3664,31.2989,31.3085,66434.0
2023-01-18 13:05:00,32.45,32.47,32.42,32.47,64348.0,31.3085,31.3278,31.2796,31.3278,64348.0
2023-01-18 13:10:00,32.46,32.47,32.44,32.45,254220.0,31.3182,31.3278,31.2989,31.3085,254220.0
2023-01-18 13:15:00,32.46,32.47,32.43,32.45,42381.0,31.3182,31.3278,31.2892,31.3085,42381.0
2023-01-18 13:20:00,32.44,32.48,32.43,32.46,45007.0,31.2989,31.3375,31.2892,31.3182,45007.0
2023-01-18 13:25:00,32.46,32.52,32.45,32.51,54767.0,31.3182,31.3761,31.3085,31.3664,54767.0
2023-01-18 13:30:00,32.51,32.54,32.5,32.52,70435.0,31.3664,31.3954,31.3568,31.3761,70435.0
2023-01-18 13:35:00,32.52,32.54,32.51,32.53,56986.0,31.3761,31.3954,31.3664,31.3857,56986.0
2023-01-18 13:40:00,32.53,32.55,32.52,32.54,104962.0,31.3857,31.405,31.3761,31.3954,104962.0
2023-01-18 13:45:00,32.54,32.59,32.53,32.59,103667.0,31.3954,31.4436,31.3857,31.4436,103667.0
2023-01-18 13:50:00,32.59,32.6,32.55,32.55,82556.0,31.4436,31.4533,31.405,31.405,82556.0
2023-01-18 13:55:00,32.55,32.56,32.49,32.52,61035.0,31.405,31.4147,31.3471,31.3761,61035.0
2023-01-18 14:00:00,32.52,32.54,32.5,32.51,36223.0,31.3761,31.3954,31.3568,31.3664,36223.0
2023-01-18 14:05:00,32.51,32.54,32.48,32.53,61162.0,31.3664,31.3954,31.3375,31.3857,61162.0
2023-01-18 14:10:00,32.54,32.56,32.52,32.54,57819.0,31.3954,31.4147,31.3761,31.3954,57819.0
2023-01-18 14:15:00,32.54,32.54,32.47,32.47,66292.0,31.3954,31.3954,31.3278,31.3278,66292.0
2023-01-18 14:20:00,32.47,32.49,32.45,32.45,113552.0,31.3278,31.3471,31.3085,31.3085,113552.0
2023-01-18 14:25:00,32.45,32.45,32.42,32.43,55336.0,31.3085,31.3085,31.2796,31.2892,55336.0
2023-01-18 14:30:00,32.42,32.48,32.42,32.47,119127.0,31.2796,31.3375,31.2796,31.3278,119127.0
2023-01-18 14:35:00,32.47,32.49,32.44,32.45,49870.0,31.3278,31.3471,31.2989,31.3085,49870.0
2023-01-18 14:40:00,32.45,32.47,32.43,32.47,37115.0,31.3085,31.3278,31.2892,31.3278,37115.0
2023-01-18 14:45:00,32.47,32.47,32.42,32.42,40864.0,31.3278,31.3278,31.2796,31.2796,40864.0
2023-01-18 14:50:00,32.42,32.42,32.4,32.41,33740.0,31.2796,31.2796,31.2603,31.2699,33740.0
2023-01-18 14:55:00,32.41,32.42,32.39,32.41,30183.0,31.2699,31.2796,31.2506,31.2699,30183.0
2023-01-18 15:00:00,32.41,32.43,32.36,32.39,226878.0,31.2699,31.2892,31.2217,31.2506,226878.0
2023-01-18 15:05:00,32.38,32.42,32.37,32.4,59044.0,31.241,31.2796,31.2313,31.2603,59044.0
2023-01-18 15:10:00,32.41,32.44,32.39,32.43,59832.0,31.2699,31.2989,31.2506,31.2892,59832.0
2023-01-18 15:15:00,32.43,32.44,32.36,32.4,115412.0,31.2892,31.2989,31.2217,31.2603,115412.0
2023-01-18 15:20:00,32.4,32.45,32.39,32.43,134442.0,31.2603,31.3085,31.2506,31.2892,134442.0
2023-01-18 15:25:00,32.43,32.43,32.37,32.38,112797.0,31.2892,31.2892,31.2313,31.241,112797.0
2023-01-18 15:30:00,32.37,32.42,32.36,32.4,157702.0,31.2313,31.2796,31.2217,31.2603,157702.0
2023-01-18 15:35:00,32.4,32.41,32.37,32.38,97341.0,31.2603,31.2699,31.2313,31.241,97341.0
2023-01-18 15:40:00,32.38,32.38,32.3,32.33,105586.0,31.241,31.241,31.1638,31.1927,105586.0
2023-01-18 15:45:00,32.33,32.37,32.32,32.34,132361.0,31.1927,31.2313,31.1831,31.2024,132361.0
2023-01-18 15:50:00,32.33,32.35,32.27,32.3,350802.0,31.1927,31.212,31.1349,31.1638,350802.0
2023-01-18 15:55:00,32.3,32.31,32.22,32.24,1090124.0,31.1638,31.1735,31.0866,31.1059,1090124.0
2023-01-19 09:30:00,31.96,32.07,31.96,32.01,149388.0,30.8358,30.9419,30.8358,30.884,149388.0
2023-01-19 09:35:00,32.02,32.07,32.0,32.05,97080.0,30.8937,30.9419,30.8744,30.9226,97080.0
2023-01-19 09:40:00,32.06,32.08,31.88,31.89,257827.0,30.9322,30.9515,30.7586,30.7682,257827.0
2023-01-19 09:45:00,31.89,31.9,31.81,31.83,140407.0,30.7682,30.7779,30.691,30.7103,140407.0
2023-01-19 09:50:00,31.82,31.89,31.81,31.84,67334.0,30.7007,30.7682,30.691,30.72,67334.0
2023-01-19 09:55:00,31.83,31.86,31.71,31.75,196197.0,30.7103,30.7393,30.5946,30.6331,196197.0
2023-01-19 10:00:00,31.75,31.86,31.75,31.78,120439.0,30.6331,30.7393,30.6331,30.6621,120439.0
2023-01-19 10:05:00,31.77,31.84,31.75,31.78,133027.0,30.6524,30.72,30.6331,30.6621,133027.0
2023-01-19 10:10:00,31.78,31.79,31.63,31.64,107846.0,30.6621,30.6717,30.5174,30.527,107846.0
2023-01-19 10:15:00,31.63,31.71,31.59,31.65,87098.0,30.5174,30.5946,30.4788,30.5367,87098.0
2023-01-19 10:20:00,31.66,31.73,31.65,31.68,141691.0,30.5463,30.6139,30.5367,30.5656,141691.0
2023-01-19 10:25:00,31.69,31.74,31.61,31.66,93698.0,30.5753,30.6235,30.4981,30.5463,93698.0
2023-01-19 10:30:00,31.65,31.65,31.59,31.63,87261.0,30.5367,30.5367,30.4788,30.5174,87261.0
2023-01-19 10:35:00,31.63,31.63,31.55,31.59,79856.0,30.5174,30.5174,30.4402,30.4788,79856.0
2023-01-19 10:40:00,31.59,31.62,31.56,31.61,94792.0,30.4788,30.5077,30.4498,30.4981,94792.0
2023-01-19 10:45:00,31.61,31.62,31.54,31.6,79504.0,30.4981,30.5077,30.4305,30.4884,79504.0
2023-01-19 10:50:00,31.6,31.6,31.56,31.58,53551.0,30.4884,30.4884,30.4498,30.4691,53551.0
2023-01-19 10:55:00,31.58,31.64,31.54,31.63,93309.0,30.4691,30.527,30.4305,30.5174,93309.0
2023-01-19 11:00:00,31.62,31.64,31.59,31.61,81414.0,30.5077,30.527,30.4788,30.4981,81414.0
2023-01-19 11:05:00,31.61,31.72,31.61,31.69,102719.0,30.4981,30.6042,30.4981,30.5753,102719.0
2023-01-19 11:10:00,31.69,31.73,31.64,31.67,50934.0,30.5753,30.6139,30.527,30.556,50934.0
2023-01-19 11:15:00,31.67,31.69,31.64,31.66,43043.0,30.556,30.5753,30.527,30.5463,43043.0
2023-01-19 11:20:00,31.67,31.68,31.64,31.67,44949.0,30.556,30.5656,30.527,30.556,44949.0
2023-01-19 11:25:00,31.67,31.71,31.62,31.65,106153.0,30.556,30.5946,30.5077,30.5367,106153.0
2023-01-19 11:30:00,31.64,31.69,31.63,31.66,61968.0,30.527,30.5753,30.5174,30.5463,61968.0
2023-01-19 11:35:00,31.65,31.68,31.62,31.68,101234.0,30.5367,30.5656,30.5077,30.5656,101234.0
2023-01-19 11:40:00,31.67,31.68,31.61,31.63,59919.0,30.556,30.5656,30.4981,30.5174,59919.0
2023-01-19 11:45:00,31.63,31.63,31.58,31.62,42839.0,30.5174,30.5174,30.4691,30.5077,42839.0
2023-01-19 11:50:00,31.61,31.62,31.59,31.61,39960.0,30.4981,30.5077,30.4788,30.4981,39960.0
2023-01-19 11:55:00,31.61,31.63,31.59,31.62,37273.0,30.4981,30.5174,30.4788,30.5077,37273.0
2023-01-19 12:00:00,31.62,31.71,31.62,31.69,62523.0,30.5077,30.5946,30.5077,30.5753,62523.0
2023-01-19 12:05:00,31.68,31.7,31.64,31.65,36835.0,30.5656,30.5849,30.527,30.5367,36835.0
2023-01-19 12:10:00,31.65,31.71,31.64,31.71,41827.0,30.5367,30.5946,30.527,30.5946,41827.0
2023-01-19 12:15:00,31.7,31.73,31.69,31.7,53241.0,30.5849,30.6139,30.5753,30.5849,53241.0
2023-01-19 12:20:00,31.7,31.72,31.66,31.67,31854.0,30.5849,30.6042,30.5463,30.556,31854.0
2023-01-19 12:25:00,31.67,31.71,31.66,31.7,45566.0,30.556,30.5946,30.5463,30.5849,45566.0
2023-01-19 12:30:00,31.71,31.75,31.68,31.75,61085.0,30.5946,30.6331,30.5656,30.6331,61085.0
2023-01-19 12:35:00,31.74,31.76,31.7,31.71,55323.0,30.6235,30.6428,30.5849,30.5946,55323.0
2023-01-19 12:40:00,31.71,31.72,31.67,31.68,46808.0,30.5946,30.6042,30.556,30.5656,46808.0
2023-01-19 12:45:00,31.68,31.7,31.67,31.68,37256.0,30.5656,30.5849,30.556,30.5656,37256.0
2023-01-19 12:50:00,31.68,31.71,31.68,31.7,46683.0,30.5656,30.5946,30.5656,30.5849,46683.0
2023-01-19 12:55:00,31.69,31.75,31.67,31.75,73072.0,30.5753,30.6331,30.556,30.6331,73072.0
2023-01-19 13:00:00,31.75,31.81,31.74,31.79,48083.0,30.6331,30.691,30.6235,30.6717,48083.0
2023-01-19 13:05:00,31.78,31.79,31.74,31.78,43979.0,30.6621,30.6717,30.6235,30.6621,43979.0
2023-01-19 13:10:00,31.78,31.79,31.74,31.78,34402.0,30.6621,30.6717,30.6235,30.6621,34402.0
2023-01-19 13:15:00,31.78,31.79,31.75,31.77,46663.0,30.6621,30.6717,30.6331,30.6524,46663.0
2023-01-19 13:20:00,31.77,31.81,31.76,31.76,46143.0,30.6524,30.691,30.6428,30.6428,46143.0
2023-01-19 13:25:00,31.77,31.77,31.72,31.74,61071.0,30.6524,30.6524,30.6042,30.6235,61071.0
2023-01-19 13:30:00,31.73,31.79,31.73,31.76,36607.0,30.6139,30.6717,30.6139,30.6428,36607.0
2023-01-19 13:35:00,31.76,31.81,31.75,31.81,59763.0,30.6428,30.691,30.6331,30.691,59763.0
2023-01-19 13:40:00,31.8,31.84,31.78,31.78,50677.0,30.6814,30.72,30.6621,30.6621,50677.0
2023-01-19 13:45:00,31.78,31.79,31.74,31.76,58305.0,30.6621,30.6717,30.6235,30.6428,58305.0
2023-01-19 13:50:00,31.76,31.77,31.74,31.74,38083.0,30.6428,30.6524,30.6235,30.6235,38083.0
2023-01-19 13:55:00,31.74,31.77,31.72,31.76,44693.0,30.6235,30.6524,30.6042,30.6428,44693.0
2023-01-19 14:00:00,31.76,31.78,31.72,31.76,38947.0,30.6428,30.6621,30.6042,30.6428,38947.0
2023-01-19 14:05:00,31.76,31.77,31.71,31.74,45731.0,30.6428,30.6524,30.5946,30.6235,45731.0
2023-01-19 14:10:00,31.73,31.78,31.73,31.76,38094.0,30.6139,30.6621,30.6139,30.6428,38094.0
2023-01-19 14:15:00,31.76,31.78,31.74,31.75,26848.0,30.6428,30.6621,30.6235,30.6331,26848.0
2023-01-19 14:20:00,31.75,31.81,31.75,31.81,53284.0,30.6331,30.691,30.6331,30.691,53284.0
2023-01-19 14:25:00,31.81,31.82,31.8,31.8,32622.0,30.691,30.7007,30.6814,30.6814,32622.0
2023-01-19 14:30:00,31.8,31.84,31.77,31.84,59954.0,30.6814,30.72,30.6524,30.72,59954.0
2023-01-19 14:35:00,31.84,31.87,31.82,31.84,57475.0,30.72,30.7489,30.7007,30.72,57475.0
2023-01-19 14:40:00,31.83,31.85,31.81,31.84,43769.0,30.7103,30.7296,30.691,30.72,43769.0
2023-01-19 14:45:00,31.85,31.86,31.79,31.8,37171.0,30.7296,30.7393,30.6717,30.6814,37171.0
2023-01-19 14:50:00,31.8,31.8,31.74,31.74,57371.0,30.6814,30.6814,30.6235,30.6235,57371.0
2023-01-19 14:55:00,31.75,31.8,31.74,31.77,60269.0,30.6331,30.6814,30.6235,30.6524,60269.0
2023-01-19 15:00:00,31.77,31.81,31.76,31.79,65969.0,30.6524,30.691,30.6428,30.6717,65969.0
2023-01-19 15:05:00,31.78,31.78,31.71,31.73,72354.0,30.6621,30.6621,30.5946,30.6139,72354.0
2023-01-19 15:10:00,31.73,31.76,31.71,31.76,66655.0,30.6139,30.6428,30.5946,30.6428,66655.0
2023-01-19 15:15:00,31.76,31.78,31.74,31.78,76191.0,30.6428,30.6621,30.6235,30.6621,76191.0
2023-01-19 15:20:00,31.78,31.78,31.75,31.77,82269.0,30.6621,30.6621,30.6331,30.6524,82269.0
2023-01-19 15:25:00,31.77,31.82,31.75,31.82,119128.0,30.6524,30.7007,30.6331,30.7007,119128.0
2023-01-19 15:30:00,31.82,31.82,31.73,31.76,190544.0,30.7007,30.7007,30.6139,30.6428,190544.0
2023-01-19 15:35:00,31.76,31.78,31.73,31.75,147744.0,30.6428,30.6621,30.6139,30.6331,147744.0
2023-01-19 15:40:00,31.75,31.75,31.69,31.71,108869.0,30.6331,30.6331,30.5753,30.5946,108869.0
2023-01-19 15:45:00,31.7,31.73,31.69,31.73,203445.0,30.5849,30.6139,30.5753,30.6139,203445.0
2023-01-19 15:50:00,31.72,31.72,31.55,31.61,469603.0,30.6042,30.6042,30.4402,30.4981,469603.0
2023-01-19 15:55:00,31.61,31.61,31.52,31.55,1064506.0,30.4981,30.4981,30.4112,30.4402,1064506.0
2023-01-20 09:30:00,31.51,31.54,31.26,31.27,911876.0,30.4016,30.4305,30.1604,30.17,911876.0
2023-01-20 09:35:00,31.28,31.36,31.27,31.35,105964.0,30.1797,30.2569,30.17,30.2472,105964.0
2023-01-20 09:40:00,31.35,31.47,31.31,31.42,107865.0,30.2472,30.363,30.2086,30.3148,107865.0
2023-01-20 09:45:00,31.42,31.42,31.31,31.35,84555.0,30.3148,30.3148,30.2086,30.2472,84555.0
2023-01-20 09:50:00,31.36,31.41,31.33,31.37,54153.0,30.2569,30.3051,30.2279,30.2665,54153.0
2023-01-20 09:55:00,31.36,31.39,31.33,31.39,63448.0,30.2569,30.2858,30.2279,30.2858,63448.0
2023-01-20 10:00:00,31.38,31.48,31.38,31.44,90492.0,30.2762,30.3726,30.2762,30.3341,90492.0
2023-01-20 10:05:00,31.45,31.52,31.44,31.48,40649.0,30.3437,30.4112,30.3341,30.3726,40649.0
2023-01-20 10:10:00,31.47,31.5,31.46,31.47,55962.0,30.363,30.3919,30.3534,30.363,55962.0
2023-01-20 10:15:00,31.46,31.49,31.4,31.42,62479.0,30.3534,30.3823,30.2955,30.3148,62479.0
2023-01-20 10:20:00,31.42,31.49,31.39,31.48,57445.0,30.3148,30.3823,30.2858,30.3726,57445.0
2023-01-20 10:25:00,31.48,31.55,31.47,31.54,60351.0,30.3726,30.4402,30.363,30.4305,60351.0
2023-01-20 10:30:00,31.54,31.55,31.51,31.53,61240.0,30.4305,30.4402,30.4016,30.4209,61240.0
2023-01-20 10:35:00,31.53,31.55,31.51,31.54,44984.0,30.4209,30.4402,30.4016,30.4305,44984.0
2023-01-20 10:40:00,31.54,31.57,31.51,31.52,85772.0,30.4305,30.4595,30.4016,30.4112,85772.0
2023-01-20 10:45:00,31.52,31.55,31.51,31.54,54257.0,30.4112,30.4402,30.4016,30.4305,54257.0
2023-01-20 10:50:00,31.54,31.56,31.52,31.56,48426.0,30.4305,30.4498,30.4112,30.4498,48426.0
2023-01-20 10:55:00,31.57,31.6,31.55,31.57,57878.0,30.4595,30.4884,30.4402,30.4595,57878.0
2023-01-20 11:00:00,31.57,31.65,31.57,31.63,58742.0,30.4595,30.5367,30.4595,30.5174,58742.0
2023-01-20 11:05:00,31.62,31.68,31.62,31.64,42714.0,30.5077,30.5656,30.5077,30.527,42714.0
2023-01-20 11:10:00,31.64,31.69,31.64,31.66,48752.0,30.527,30.5753,30.527,30.5463,48752.0
2023-01-20 11:15:00,31.66,31.69,31.65,31.69,49134.0,30.5463,30.5753,30.5367,30.5753,49134.0
2023-01-20 11:20:00,31.69,31.72,31.67,31.7,82048.0,30.5753,30.6042,30.556,30.5849,82048.0
2023-01-20 11:25:00,31.71,31.72,31.69,31.71,28769.0,30.5946,30.6042,30.5753,30.5946,28769.0
2023-01-20 11:30:00,31.72,31.73,31.7,31.71,24236.0,30.6042,30.6139,30.5849,30.5946,24236.0
2023-01-20 11:35:00,31.71,31.72,31.68,31.69,46754.0,30.5946,30.6042,30.5656,30.5753,46754.0
2023-01-20 11:40:00,31.69,31.7,31.66,31.67,112333.0,30.5753,30.5849,30.5463,30.556,112333.0
2023-01-20 11:45:00,31.66,31.73,31.66,31.73,52303.0,30.5463,30.6139,30.5463,30.6139,52303.0
2023-01-20 11:50:00,31.72,31.74,31.7,31.71,58418.0,30.6042,30.6235,30.5849,30.5946,58418.0
2023-01-20 11:55:00,31.71,31.74,31.7,31.73,44609.0,30.5946,30.6235,30.5849,30.6139,44609.0
2023-01-20 12:00:00,31.73,31.75,31.71,31.71,33843.0,30.6139,30.6331,30.5946,30.5946,33843.0
2023-01-20 12:05:00,31.71,31.75,31.71,31.73,51510.0,30.5946,30.6331,30.5946,30.6139,51510.0
2023-01-20 12:10:00,31.73,31.74,31.71,31.73,41730.0,30.6139,30.6235,30.5946,30.6139,41730.0
2023-01-20 12:15:00,31.73,31.73,31.7,31.73,51387.0,30.6139,30.6139,30.5849,30.6139,51387.0
2023-01-20 12:20:00,31.73,31.76,31.72,31.76,66527.0,30.6139,30.6428,30.6042,30.6428,66527.0
2023-01-20 12:25:00,31.75,31.76,31.72,31.73,29375.0,30.6331,30.6428,30.6042,30.6139,29375.0
2023-01-20 12:30:00,31.73,31.75,31.68,31.72,67486.0,30.6139,30.6331,30.5656,30.6042,67486.0
2023-01-20 12:35:00,31.71,31.73,31.7,31.71,36087.0,30.5946,30.6139,30.5849,30.5946,36087.0
2023-01-20 12:40:00,31.71,31.75,31.71,31.73,41339.0,30.5946,30.6331,30.5946,30.6139,41339.0
2023-01-20 12:45:00,31.74,31.74,31.73,31.74,18734.0,30.6235,30.6235,30.6139,30.6235,18734.0
2023-01-20 12:50:00,31.74,31.78,31.73,31.78,76384.0,30.6235,30.6621,30.6139,30.6621,76384.0
2023-01-20 12:55:00,31.77,31.78,31.72,31.75,54819.0,30.6524,30.6621,30.6042,30.6331,54819.0
2023-01-20 13:00:00,31.75,31.8,31.74,31.8,71613.0,30.6331,30.6814,30.6235,30.6814,71613.0
2023-01-20 13:05:00,31.8,31.81,31.77,31.78,50575.0,30.6814,30.691,30.6524,30.6621,50575.0
2023-01-20 13:10:00,31.78,31.81,31.73,31.81,87676.0,30.6621,30.691,30.6139,30.691,87676.0
2023-01-20 13:15:00,31.81,31.82,31.74,31.75,84804.0,30.691,30.7007,30.6235,30.6331,84804.0
2023-01-20 13:20:00,31.74,31.81,31.73,31.81,75499.0,30.6235,30.691,30.6139,30.691,75499.0
2023-01-20 13:25:00,31.81,31.81,31.77,31.8,90752.0,30.691,30.691,30.6524,30.6814,90752.0
2023-01-20 13:30:00,31.8,31.85,31.8,31.84,72882.0,30.6814,30.7296,30.6814,30.72,72882.0
2023-01-20 13:35:00,31.84,31.93,31.83,31.93,88632.0,30.72,30.8068,30.7103,30.8068,88632.0
2023-01-20 13:40:00,31.93,31.95,31.9,31.92,96181.0,30.8068,30.8261,30.7779,30.7972,96181.0
2023-01-20 13:45:00,31.92,31.93,31.87,31.93,67179.0,30.7972,30.8068,30.7489,30.8068,67179.0
2023-01-20 13:50:00,31.93,31.94,31.89,31.9,54774.0,30.8068,30.8165,30.7682,30.7779,54774.0
2023-01-20 13:55:00,31.9,31.91,31.88,31.91,33393.0,30.7779,30.7875,30.7586,30.7875,33393.0
2023-01-20 14:00:00,31.91,31.92,31.89,31.91,58434.0,30.7875,30.7972,30.7682,30.7875,58434.0
2023-01-20 14:05:00,31.91,31.91,31.87,31.9,65804.0,30.7875,30.7875,30.7489,30.7779,65804.0
2023-01-20 14:10:00,31.9,31.92,31.9,31.92,54567.0,30.7779,30.7972,30.7779,30.7972,54567.0
2023-01-20 14:15:00,31.92,31.94,31.91,31.92,63318.0,30.7972,30.8165,30.7875,30.7972,63318.0
2023-01-20 14:20:00,31.92,31.94,31.9,31.92,81754.0,30.7972,30.8165,30.7779,30.7972,81754.0
2023-01-20 14:25:00,31.92,31.94,31.91,31.93,54238.0,30.7972,30.8165,30.7875,30.8068,54238.0
2023-01-20 14:30:00,31.93,31.97,31.92,31.95,103135.0,30.8068,30.8454,30.7972,30.8261,103135.0
2023-01-20 14:35:00,31.95,31.95,31.92,31.95,66083.0,30.8261,30.8261,30.7972,30.8261,66083.0
2023-01-20 14:40:00,31.95,31.96,31.91,31.92,241767.0,30.8261,30.8358,30.7875,30.7972,241767.0
2023-01-20 14:45:00,31.92,31.92,31.86,31.88,87568.0,30.7972,30.7972,30.7393,30.7586,87568.0
2023-01-20 14:50:00,31.88,31.88,31.86,31.88,50384.0,30.7586,30.7586,30.7393,30.7586,50384.0
2023-01-20 14:55:00,31.87,31.91,31.87,31.91,56987.0,30.7489,30.7875,30.7489,30.7875,56987.0
2023-01-20 15:00:00,31.91,31.95,31.9,31.95,96352.0,30.7875,30.8261,30.7779,30.8261,96352.0
2023-01-20 15:05:00,31.96,31.97,31.93,31.96,60515.0,30.8358,30.8454,30.8068,30.8358,60515.0
2023-01-20 15:10:00,31.97,32.0,31.95,32.0,66017.0,30.8454,30.8744,30.8261,30.8744,66017.0
2023-01-20 15:15:00,32.0,32.01,31.98,31.99,78679.0,30.8744,30.884,30.8551,30.8647,78679.0
2023-01-20 15:20:00,31.98,31.99,31.95,31.96,70790.0,30.8551,30.8647,30.8261,30.8358,70790.0
2023-01-20 15:25:00,31.96,32.0,31.96,31.98,95581.0,30.8358,30.8744,30.8358,30.8551,95581.0
2023-01-20 15:30:00,31.98,32.02,31.97,31.98,119490.0,30.8551,30.8937,30.8454,30.8551,119490.0
2023-01-20 15:35:00,31.98,31.98,31.92,31.95,124241.0,30.8551,30.8551,30.7972,30.8261,124241.0
2023-01-20 15:40:00,31.95,31.95,31.9,31.91,140872.0,30.8261,30.8261,30.7779,30.7875,140872.0
2023-01-20 15:45:00,31.9,31.97,31.88,31.96,226048.0,30.7779,30.8454,30.7586,30.8358,226048.0
2023-01-20 15:50:00,31.95,32.0,31.86,31.86,1214814.0,30.8261,30.8744,30.7393,30.7393,1214814.0
2023-01-20 15:55:00,31.87,32.03,31.86,32.01,2084548.0,30.7489,30.9033,30.7393,30.884,2084548.0
2023-01-23 09:30:00,32.05,32.1,31.91,31.94,158777.0,30.9226,30.9708,30.7875,30.8165,158777.0
2023-01-23 09:35:00,31.95,31.98,31.77,31.81,73101.0,30.8261,30.8551,30.6524,30.691,73101.0
2023-01-23 09:40:00,31.82,31.88,31.81,31.83,59561.0,30.7007,30.7586,30.691,30.7103,59561.0
2023-01-23 09:45:00,31.85,31.97,31.84,31.96,82760.0,30.7296,30.8454,30.72,30.8358,82760.0
2023-01-23 09:50:00,31.97,32.02,31.94,31.94,46180.0,30.8454,30.8937,30.8165,30.8165,46180.0
2023-01-23 09:55:00,31.94,31.97,31.91,31.97,69532.0,30.8165,30.8454,30.7875,30.8454,69532.0
2023-01-23 10:00:00,31.96,32.02,31.92,31.94,55273.0,30.8358,30.8937,30.7972,30.8165,55273.0
2023-01-23 10:05:00,31.94,31.98,31.89,31.96,57561.0,30.8165,30.8551,30.7682,30.8358,57561.0
2023-01-23 10:10:00,31.96,32.06,31.96,32.02,47581.0,30.8358,30.9322,30.8358,30.8937,47581.0
2023-01-23 10:15:00,32.0,32.05,31.98,31.98,144214.0,30.8744,30.9226,30.8551,30.8551,144214.0
2023-01-23 10:20:00,31.98,32.01,31.96,32.01,53310.0,30.8551,30.884,30.8358,30.884,53310.0
2023-01-23 10:25:00,32.01,32.05,31.98,32.04,71276.0,30.884,30.9226,30.8551,30.9129,71276.0
2023-01-23 10:30:00,32.04,32.09,32.03,32.08,53811.0,30.9129,30.9612,30.9033,30.9515,53811.0
2023-01-23 10:35:00,32.08,32.11,32.06,32.09,94808.0,30.9515,30.9805,30.9322,30.9612,94808.0
2023-01-23 10:40:00,32.09,32.11,32.03,32.06,48934.0,30.9612,30.9805,30.9033,30.9322,48934.0
2023-01-23 10:45:00,32.06,32.14,32.06,32.13,81547.0,30.9322,31.0094,30.9322,30.9998,81547.0
2023-01-23 10:50:00,32.14,32.19,32.14,32.16,124728.0,31.0094,31.0577,31.0094,31.0287,124728.0
2023-01-23 10:55:00,32.16,32.22,32.15,32.19,81934.0,31.0287,31.0866,31.0191,31.0577,81934.0
2023-01-23 11:00:00,32.19,32.33,32.17,32.32,87127.0,31.0577,31.1927,31.0384,31.1831,87127.0
2023-01-23 11:05:00,32.32,32.37,32.29,32.34,110893.0,31.1831,31.2313,31.1542,31.2024,110893.0
2023-01-23 11:10:00,32.34,32.35,32.32,32.33,56765.0,31.2024,31.212,31.1831,31.1927,56765.0
2023-01-23 11:15:00,32.33,32.42,32.31,32.41,109128.0,31.1927,31.2796,31.1735,31.2699,109128.0
2023-01-23 11:20:00,32.41,32.44,32.38,32.38,86428.0,31.2699,31.2989,31.241,31.241,86428.0
2023-01-23 11:25:00,32.38,32.38,32.32,32.33,72172.0,31.241,31.241,31.1831,31.1927,72172.0
2023-01-23 11:30:00,32.34,32.38,32.33,32.34,37014.0,31.2024,31.241,31.1927,31.2024,37014.0
2023-01-23 11:35:00,32.34,32.35,32.28,32.32,36988.0,31.2024,31.212,31.1445,31.1831,36988.0
2023-01-23 11:40:00,32.32,32.35,32.3,32.34,64796.0,31.1831,31.212,31.1638,31.2024,64796.0
2023-01-23 11:45:00,32.35,32.38,32.34,32.38,57376.0,31.212,31.241,31.2024,31.241,57376.0
2023-01-23 11:50:00,32.37,32.38,32.35,32.37,57924.0,31.2313,31.241,31.212,31.2313,57924.0
2023-01-23 11:55:00,32.37,32.37,32.3,32.33,82594.0,31.2313,31.2313,31.1638,31.1927,82594.0
2023-01-23 12:00:00,32.33,32.33,32.24,32.25,53362.0,31.1927,31.1927,31.1059,31.1156,53362.0
2023-01-23 12:05:00,32.26,32.28,32.22,32.23,64564.0,31.1252,31.1445,31.0866,31.0963,64564.0
2023-01-23 12:10:00,32.24,32.27,32.23,32.26,65654.0,31.1059,31.1349,31.0963,31.1252,65654.0
2023-01-23 12:15:00,32.25,32.27,32.2,32.23,69784.0,31.1156,31.1349,31.0673,31.0963,69784.0
2023-01-23 12:20:00,32.22,32.28,32.2,32.24,69986.0,31.0866,31.1445,31.0673,31.1059,69986.0
2023-01-23 12:25:00,32.24,32.26,32.22,32.26,19737.0,31.1059,31.1252,31.0866,31.1252,19737.0
2023-01-23 12:30:00,32.26,32.29,32.24,32.27,32134.0,31.1252,31.1542,31.1059,31.1349,32134.0
2023-01-23 12:35:00,32.27,32.3,32.27,32.27,31417.0,31.1349,31.1638,31.1349,31.1349,31417.0
2023-01-23 12:40:00,32.27,32.28,32.24,32.26,32757.0,31.1349,31.1445,31.1059,31.1252,32757.0
2023-01-23 12:45:00,32.25,32.27,32.23,32.26,115751.0,31.1156,31.1349,31.0963,31.1252,115751.0
2023-01-23 12:50:00,32.25,32.3,32.23,32.29,62776.0,31.1156,31.1638,31.0963,31.1542,62776.0
2023-01-23 12:55:00,32.3,32.31,32.28,32.3,45809.0,31.1638,31.1735,31.1445,31.1638,45809.0
2023-01-23 13:00:00,32.3,32.34,32.29,32.32,71945.0,31.1638,31.2024,31.1542,31.1831,71945.0
2023-01-23 13:05:00,32.31,32.33,32.28,32.33,64008.0,31.1735,31.1927,31.1445,31.1927,64008.0
2023-01-23 13:10:00,32.33,32.35,32.31,32.33,34267.0,31.1927,31.212,31.1735,31.1927,34267.0
2023-01-23 13:15:00,32.34,32.36,32.33,32.34,61388.0,31.2024,31.2217,31.1927,31.2024,61388.0
2023-01-23 13:20:00,32.34,32.39,32.33,32.36,103447.0,31.2024,31.2506,31.1927,31.2217,103447.0
2023-01-23 13:25:00,32.36,32.42,32.34,32.41,119763.0,31.2217,31.2796,31.2024,31.2699,119763.0
2023-01-23 13:30:00,32.42,32.45,32.41,32.45,68735.0,31.2796,31.3085,31.2699,31.3085,68735.0
2023-01-23 13:35:00,32.45,32.47,32.43,32.47,76796.0,31.3085,31.3278,31.2892,31.3278,76796.0
2023-01-23 13:40:00,32.47,32.48,32.45,32.48,54671.0,31.3278,31.3375,31.3085,31.3375,54671.0
2023-01-23 13:45:00,32.48,32.49,32.45,32.45,70690.0,31.3375,31.3471,31.3085,31.3085,70690.0
2023-01-23 13:50:00,32.45,32.46,32.4,32.42,50353.0,31.3085,31.3182,31.2603,31.2796,50353.0
2023-01-23 13:55:00,32.41,32.43,32.4,32.41,24478.0,31.2699,31.2892,31.2603,31.2699,24478.0
2023-01-23 14:00:00,32.4,32.41,32.31,32.33,59933.0,31.2603,31.2699,31.1735,31.1927,59933.0
2023-01-23 14:05:00,32.33,32.36,32.32,32.35,82686.0,31.1927,31.2217,31.1831,31.212,82686.0
2023-01-23 14:10:00,32.34,32.35,32.29,32.31,65382.0,31.2024,31.212,31.1542,31.1735,65382.0
2023-01-23 14:15:00,32.3,32.3,32.26,32.27,40441.0,31.1638,31.1638,31.1252,31.1349,40441.0
2023-01-23 14:20:00,32.26,32.26,32.21,32.22,51813.0,31.1252,31.1252,31.077,31.0866,51813.0
2023-01-23 14:25:00,32.22,32.22,32.12,32.13,104982.0,31.0866,31.0866,30.9901,30.9998,104982.0
2023-01-23 14:30:00,32.12,32.15,32.09,32.11,154446.0,30.9901,31.0191,30.9612,30.9805,154446.0
2023-01-23 14:35:00,32.11,32.11,32.07,32.09,93344.0,30.9805,30.9805,30.9419,30.9612,93344.0
2023-01-23 14:40:00,32.08,32.09,32.05,32.05,62071.0,30.9515,30.9612,30.9226,30.9226,62071.0
2023-01-23 14:45:00,32.05,32.06,31.95,31.97,90373.0,30.9226,30.9322,30.8261,30.8454,90373.0
2023-01-23 14:50:00,31.97,31.97,31.92,31.96,108844.0,30.8454,30.8454,30.7972,30.8358,108844.0
2023-01-23 14:55:00,31.97,32.02,31.97,32.02,81098.0,30.8454,30.8937,30.8454,30.8937,81098.0
2023-01-23 15:00:00,32.02,32.08,32.0,32.05,94733.0,30.8937,30.9515,30.8744,30.9226,94733.0
2023-01-23 15:05:00,32.05,32.07,32.03,32.05,60135.0,30.9226,30.9419,30.9033,30.9226,60135.0
2023-01-23 15:10:00,32.05,32.11,32.03,32.09,80048.0,30.9226,30.9805,30.9033,30.9612,80048.0
2023-01-23 15:15:00,32.08,32.11,32.07,32.08,83988.0,30.9515,30.9805,30.9419,30.9515,83988.0
2023-01-23 15:20:00,32.07,32.11,32.05,32.1,88059.0,30.9419,30.9805,30.9226,30.9708,88059.0
2023-01-23 15:25:00,32.1,32.1,32.03,32.05,88179.0,30.9708,30.9708,30.9033,30.9226,88179.0
2023-01-23 15:30:00,32.06,32.07,32.01,32.02,98723.0,30.9322,30.9419,30.884,30.8937,98723.0
2023-01-23 15:35:00,32.02,32.04,31.99,32.03,130346.0,30.8937,30.9129,30.8647,30.9033,130346.0
2023-01-23 15:40:00,32.04,32.05,32.0,32.05,134083.0,30.9129,30.9226,30.8744,30.9226,134083.0
2023-01-23 15:45:00,32.05,32.06,32.03,32.05,201556.0,30.9226,30.9322,30.9033,30.9226,201556.0
2023-01-23 15:50:00,32.05,32.07,32.02,32.03,280048.0,30.9226,30.9419,30.8937,30.9033,280048.0
2023-01-23 15:55:00,32.03,32.07,32.02,32.04,667230.0,30.9033,30.9419,30.8937,30.9129,667230.0
2023-01-24 09:30:00,31.71,31.74,31.45,31.49,251221.0,30.5946,30.6235,30.3437,30.3823,251221.0
2023-01-24 09:35:00,31.49,31.52,31.24,31.27,436364.0,30.3823,30.4112,30.1411,30.17,436364.0
2023-01-24 09:40:00,31.26,31.59,31.05,31.56,408470.0,30.1604,30.4788,29.9578,30.4498,408470.0
2023-01-24 09:45:00,31.53,31.65,31.44,31.63,151612.0,30.4209,30.5367,30.3341,30.5174,151612.0
2023-01-24 09:50:00,31.63,31.69,31.52,31.66,208251.0,30.5174,30.5753,30.4112,30.5463,208251.0
2023-01-24 09:55:00,31.66,31.69,31.36,31.37,186895.0,30.5463,30.5753,30.2569,30.2665,186895.0
2023-01-24 10:00:00,31.37,31.44,31.19,31.39,198821.0,30.2665,30.3341,30.0928,30.2858,198821.0
2023-01-24 10:05:00,31.39,31.5,31.33,31.5,179081.0,30.2858,30.3919,30.2279,30.3919,179081.0
2023-01-24 10:10:00,31.49,31.58,31.49,31.58,91157.0,30.3823,30.4691,30.3823,30.4691,91157.0
2023-01-24 10:15:00,31.58,31.69,31.57,31.58,114389.0,30.4691,30.5753,30.4595,30.4691,114389.0
2023-01-24 10:20:00,31.59,31.66,31.58,31.65,61081.0,30.4788,30.5463,30.4691,30.5367,61081.0
2023-01-24 10:25:00,31.65,31.69,31.64,31.65,64442.0,30.5367,30.5753,30.527,30.5367,64442.0
2023-01-24 10:30:00,31.66,31.72,31.62,31.7,72053.0,30.5463,30.6042,30.5077,30.5849,72053.0
2023-01-24 10:35:00,31.69,31.75,31.68,31.74,101129.0,30.5753,30.6331,30.5656,30.6235,101129.0
2023-01-24 10:40:00,31.74,31.82,31.73,31.82,95213.0,30.6235,30.7007,30.6139,30.7007,95213.0
2023-01-24 10:45:00,31.82,31.86,31.78,31.85,100274.0,30.7007,30.7393,30.6621,30.7296,100274.0
2023-01-24 10:50:00,31.84,31.87,31.79,31.85,69937.0,30.72,30.7489,30.6717,30.7296,69937.0
2023-01-24 10:55:00,31.85,31.89,31.83,31.84,58667.0,30.7296,30.7682,30.7103,30.72,58667.0
2023-01-24 11:00:00,31.85,31.88,31.82,31.87,39378.0,30.7296,30.7586,30.7007,30.7489,39378.0
2023-01-24 11:05:00,31.86,31.86,31.81,31.85,63793.0,30.7393,30.7393,30.691,30.7296,63793.0
2023-01-24 11:10:00,31.85,31.86,31.73,31.73,67460.0,30.7296,30.7393,30.6139,30.6139,67460.0
2023-01-24 11:15:00,31.74,31.75,31.7,31.73,111644.0,30.6235,30.6331,30.5849,30.6139,111644.0
2023-01-24 11:20:00,31.73,31.78,31.72,31.77,36086.0,30.6139,30.6621,30.6042,30.6524,36086.0
2023-01-24 11:25:00,31.77,31.83,31.74,31.82,39749.0,30.6524,30.7103,30.6235,30.7007,39749.0
2023-01-24 11:30:00,31.81,31.81,31.77,31.81,52157.0,30.691,30.691,30.6524,30.691,52157.0
2023-01-24 11:35:00,31.81,31.81,31.74,31.78,36833.0,30.691,30.691,30.6235,30.6621,36833.0
2023-01-24 11:40:00,31.78,31.83,31.77,31.81,78735.0,30.6621,30.7103,30.6524,30.691,78735.0
2023-01-24 11:45:00,31.8,31.82,31.78,31.8,59414.0,30.6814,30.7007,30.6621,30.6814,59414.0
2023-01-24 11:50:00,31.8,31.84,31.8,31.81,27748.0,30.6814,30.72,30.6814,30.691,27748.0
2023-01-24 11:55:00,31.82,31.84,31.77,31.79,27879.0,30.7007,30.72,30.6524,30.6717,27879.0
2023-01-24 12:00:00,31.78,31.79,31.68,31.73,223867.0,30.6621,30.6717,30.5656,30.6139,223867.0
2023-01-24 12:05:00,31.73,31.83,31.68,31.83,369045.0,30.6139,30.7103,30.5656,30.7103,369045.0
2023-01-24 12:10:00,31.83,31.83,31.76,31.8,51358.0,30.7103,30.7103,30.6428,30.6814,51358.0
2023-01-24 12:15:00,31.8,31.81,31.77,31.79,50910.0,30.6814,30.691,30.6524,30.6717,50910.0
2023-01-24 12:20:00,31.79,31.81,31.78,31.81,28151.0,30.6717,30.691,30.6621,30.691,28151.0
2023-01-24 12:25:00,31.81,31.81,31.75,31.78,43326.0,30.691,30.691,30.6331,30.6621,43326.0
2023-01-24 12:30:00,31.78,31.78,31.76,31.77,78451.0,30.6621,30.6621,30.6428,30.6524,78451.0
2023-01-24 12:35:00,31.78,31.8,31.77,31.78,38135.0,30.6621,30.6814,30.6524,30.6621,38135.0
2023-01-24 12:40:00,31.78,31.82,31.76,31.81,228967.0,30.6621,30.7007,30.6428,30.691,228967.0
2023-01-24 12:45:00,31.82,31.87,31.8,31.84,59209.0,30.7007,30.7489,30.6814,30.72,59209.0
2023-01-24 12:50:00,31.84,31.84,31.79,31.8,131333.0,30.72,30.72,30.6717,30.6814,131333.0
2023-01-24 12:55:00,31.8,31.86,31.8,31.85,30700.0,30.6814,30.7393,30.6814,30.7296,30700.0
2023-01-24 13:00:00,31.86,31.86,31.8,31.81,84063.0,30.7393,30.7393,30.6814,30.691,84063.0
2023-01-24 13:05:00,31.81,31.87,31.81,31.84,50118.0,30.691,30.7489,30.691,30.72,50118.0
2023-01-24 13:10:00,31.84,31.86,31.83,31.85,31822.0,30.72,30.7393,30.7103,30.7296,31822.0
2023-01-24 13:15:00,31.85,31.88,31.84,31.87,33980.0,30.7296,30.7586,30.72,30.7489,33980.0
2023-01-24 13:20:00,31.87,31.88,31.82,31.87,83472.0,30.7489,30.7586,30.7007,30.7489,83472.0
2023-01-24 13:25:00,31.86,31.86,31.76,31.82,118620.0,30.7393,30.7393,30.6428,30.7007,118620.0
2023-01-24 13:30:00,31.82,31.85,31.8,31.82,150884.0,30.7007,30.7296,30.6814,30.7007,150884.0
2023-01-24 13:35:00,31.83,31.84,31.8,31.84,167082.0,30.7103,30.72,30.6814,30.72,167082.0
2023-01-24 13:40:00,31.84,31.9,31.83,31.87,122099.0,30.72,30.7779,30.7103,30.7489,122099.0
2023-01-24 13:45:00,31.87,31.92,31.86,31.9,44323.0,30.7489,30.7972,30.7393,30.7779,44323.0
2023-01-24 13:50:00,31.9,31.9,31.83,31.88,50055.0,30.7779,30.7779,30.7103,30.7586,50055.0
2023-01-24 13:55:00,31.88,31.9,31.86,31.87,37927.0,30.7586,30.7779,30.7393,30.7489,37927.0
2023-01-24 14:00:00,31.87,31.87,31.8,31.83,61259.0,30.7489,30.7489,30.6814,30.7103,61259.0
2023-01-24 14:05:00,31.83,31.85,31.81,31.82,39607.0,30.7103,30.7296,30.691,30.7007,39607.0
2023-01-24 14:10:00,31.83,31.86,31.81,31.82,63663.0,30.7103,30.7393,30.691,30.7007,63663.0
2023-01-24 14:15:00,31.82,31.82,31.78,31.79,177768.0,30.7007,30.7007,30.6621,30.6717,177768.0
2023-01-24 14:20:00,31.79,31.8,31.74,31.78,99527.0,30.6717,30.6814,30.6235,30.6621,99527.0
2023-01-24 14:25:00,31.78,31.79,31.77,31.78,57260.0,30.6621,30.6717,30.6524,30.6621,57260.0
2023-01-24 14:30:00,31.78,31.81,31.77,31.81,68441.0,30.6621,30.691,30.6524,30.691,68441.0
2023-01-24 14:35:00,31.81,31.84,31.8,31.84,49661.0,30.691,30.72,30.6814,30.72,49661.0
2023-01-24 14:40:00,31.84,31.84,31.77,31.79,139200.0,30.72,30.72,30.6524,30.6717,139200.0
2023-01-24 14:45:00,31.78,31.83,31.78,31.82,92228.0,30.6621,30.7103,30.6621,30.7007,92228.0
2023-01-24 14:50:00,31.82,31.87,31.81,31.86,67591.0,30.7007,30.7489,30.691,30.7393,67591.0
2023-01-24 14:55:00,31.86,31.86,31.83,31.85,48469.0,30.7393,30.7393,30.7103,30.7296,48469.0
2023-01-24 15:00:00,31.85,31.87,31.82,31.87,68151.0,30.7296,30.7489,30.7007,30.7489,68151.0
2023-01-24 15:05:00,31.87,31.87,31.85,31.86,51110.0,30.7489,30.7489,30.7296,30.7393,51110.0
2023-01-24 15:10:00,31.85,31.9,31.84,31.9,67116.0,30.7296,30.7779,30.72,30.7779,67116.0
2023-01-24 15:15:00,31.9,31.91,31.85,31.86,66648.0,30.7779,30.7875,30.7296,30.7393,66648.0
2023-01-24 15:20:00,31.86,31.87,31.83,31.84,151459.0,30.7393,30.7489,30.7103,30.72,151459.0
2023-01-24 15:25:00,31.84,31.86,31.8,31.83,110358.0,30.72,30.7393,30.6814,30.7103,110358.0
2023-01-24 15:30:00,31.84,31.86,31.79,31.81,195937.0,30.72,30.7393,30.6717,30.691,195937.0
2023-01-24 15:35:00,31.8,31.82,31.78,31.8,79870.0,30.6814,30.7007,30.6621,30.6814,79870.0
2023-01-24 15:40:00,31.8,31.81,31.75,31.77,111338.0,30.6814,30.691,30.6331,30.6524,111338.0
2023-01-24 15:45:00,31.77,31.77,31.73,31.73,147453.0,30.6524,30.6524,30.6139,30.6139,147453.0
2023-01-24 15:50:00,31.72,31.83,31.72,31.83,560671.0,30.6042,30.7103,30.6042,30.7103,560671.0
2023-01-24 15:55:00,31.83,31.9,31.78,31.87,783011.0,30.7103,30.7779,30.6621,30.7489,783011.0
2023-01-25 09:30:00,31.47,31.53,31.0,31.03,280131.0,30.363,30.4209,29.9095,29.9385,280131.0
2023-01-25 09:35:00,31.03,31.07,30.55,30.87,494899.0,29.9385,29.9771,29.4754,29.7841,494899.0
2023-01-25 09:40:00,30.87,31.23,30.81,31.1,270611.0,29.7841,30.1314,29.7262,30.006,270611.0
2023-01-25 09:45:00,31.1,31.1,30.94,31.02,233802.0,30.006,30.006,29.8516,29.9288,233802.0
2023-01-25 09:50:00,31.02,31.02,30.8,30.8,529549.0,29.9288,29.9288,29.7166,29.7166,529549.0
2023-01-25 09:55:00,30.8,30.89,30.76,30.78,335307.0,29.7166,29.8034,29.678,29.6973,335307.0
2023-01-25 10:00:00,30.76,30.8,30.68,30.79,202241.0,29.678,29.7166,29.6008,29.7069,202241.0
2023-01-25 10:05:00,30.79,30.92,30.75,30.79,202922.0,29.7069,29.8323,29.6683,29.7069,202922.0
2023-01-25 10:10:00,30.79,30.81,30.66,30.69,141207.0,29.7069,29.7262,29.5815,29.6104,141207.0
2023-01-25 10:15:00,30.69,30.72,30.58,30.59,254840.0,29.6104,29.6394,29.5043,29.514,254840.0
2023-01-25 10:20:00,30.59,30.63,30.5,30.55,263024.0,29.514,29.5525,29.4271,29.4754,263024.0
2023-01-25 10:25:00,30.55,30.64,30.54,30.59,167557.0,29.4754,29.5622,29.4657,29.514,167557.0
2023-01-25 10:30:00,30.59,30.61,30.42,30.44,297742.0,29.514,29.5333,29.3499,29.3692,297742.0
2023-01-25 10:35:00,30.43,30.47,30.27,30.33,544218.0,29.3596,29.3982,29.2052,29.2631,544218.0
2023-01-25 10:40:00,30.33,30.38,30.26,30.34,439178.0,29.2631,29.3113,29.1956,29.2727,439178.0
2023-01-25 10:45:00,30.35,30.5,30.32,30.42,223085.0,29.2824,29.4271,29.2535,29.3499,223085.0
2023-01-25 10:50:00,30.42,30.55,30.36,30.48,186011.0,29.3499,29.4754,29.292,29.4078,186011.0
2023-01-25 10:55:00,30.48,30.57,30.46,30.55,173968.0,29.4078,29.4947,29.3885,29.4754,173968.0
2023-01-25 11:00:00,30.55,30.65,30.5,30.63,242222.0,29.4754,29.5718,29.4271,29.5525,242222.0
2023-01-25 11:05:00,30.64,30.65,30.56,30.62,152704.0,29.5622,29.5718,29.485,29.5429,152704.0
2023-01-25 11:10:00,30.62,30.76,30.6,30.72,159825.0,29.5429,29.678,29.5236,29.6394,159825.0
2023-01-25 11:15:00,30.72,30.75,30.67,30.72,143677.0,29.6394,29.6683,29.5911,29.6394,143677.0
2023-01-25 11:20:00,30.73,30.77,30.68,30.74,133133.0,29.649,29.6876,29.6008,29.6587,133133.0
2023-01-25 11:25:00,30.73,30.84,30.69,30.8,1136385.0,29.649,29.7552,29.6104,29.7166,1136385.0
2023-01-25 11:30:00,30.81,30.82,30.71,30.75,224267.0,29.7262,29.7359,29.6297,29.6683,224267.0
2023-01-25 11:35:00,30.75,30.79,30.61,30.66,153059.0,29.6683,29.7069,29.5333,29.5815,153059.0
2023-01-25 11:40:00,30.66,30.66,30.57,30.61,145853.0,29.5815,29.5815,29.4947,29.5333,145853.0
2023-01-25 11:45:00,30.62,30.69,30.59,30.69,129797.0,29.5429,29.6104,29.514,29.6104,129797.0
2023-01-25 11:50:00,30.69,30.8,30.65,30.8,137070.0,29.6104,29.7166,29.5718,29.7166,137070.0
2023-01-25 11:55:00,30.81,30.86,30.81,30.84,75162.0,29.7262,29.7745,29.7262,29.7552,75162.0
2023-01-25 12:00:00,30.84,30.85,30.7,30.73,121255.0,29.7552,29.7648,29.6201,29.649,121255.0
2023-01-25 12:05:00,30.73,30.96,30.72,30.88,644645.0,29.649,29.8709,29.6394,29.7938,644645.0
2023-01-25 12:10:00,30.88,30.98,30.85,30.94,193429.0,29.7938,29.8902,29.7648,29.8516,193429.0
2023-01-25 12:15:00,30.94,30.98,30.9,30.92,120578.0,29.8516,29.8902,29.813,29.8323,120578.0
2023-01-25 12:20:00,30.91,30.91,30.8,30.9,147336.0,29.8227,29.8227,29.7166,29.813,147336.0
2023-01-25 12:25:00,30.89,30.92,30.83,30.9,135717.0,29.8034,29.8323,29.7455,29.813,135717.0
2023-01-25 12:30:00,30.9,30.96,30.87,30.95,42688.0,29.813,29.8709,29.7841,29.8613,42688.0
2023-01-25 12:35:00,30.95,31.01,30.94,30.94,106802.0,29.8613,29.9192,29.8516,29.8516,106802.0
2023-01-25 12:40:00,30.94,30.99,30.93,30.95,102108.0,29.8516,29.8999,29.842,29.8613,102108.0
2023-01-25 12:45:00,30.96,30.97,30.89,30.94,133846.0,29.8709,29.8806,29.8034,29.8516,133846.0
2023-01-25 12:50:00,30.95,30.99,30.94,30.98,57810.0,29.8613,29.8999,29.8516,29.8902,57810.0
2023-01-25 12:55:00,30.98,31.01,30.96,31.0,51682.0,29.8902,29.9192,29.8709,29.9095,51682.0
2023-01-25 13:00:00,31.01,31.07,30.97,30.98,184829.0,29.9192,29.9771,29.8806,29.8902,184829.0
2023-01-25 13:05:00,30.99,31.02,30.94,30.98,196757.0,29.8999,29.9288,29.8516,29.8902,196757.0
2023-01-25 13:10:00,30.99,31.07,30.98,31.05,88032.0,29.8999,29.9771,29.8902,29.9578,88032.0
2023-01-25 13:15:00,31.05,31.06,31.01,31.02,76419.0,29.9578,29.9674,29.9192,29.9288,76419.0
2023-01-25 13:20:00,31.02,31.05,30.97,30.99,112009.0,29.9288,29.9578,29.8806,29.8999,112009.0
2023-01-25 13:25:00,30.99,31.01,30.96,31.0,108559.0,29.8999,29.9192,29.8709,29.9095,108559.0
2023-01-25 13:30:00,31.0,31.01,30.94,30.96,82245.0,29.9095,29.9192,29.8516,29.8709,82245.0
2023-01-25 13:35:00,30.96,31.01,30.95,30.99,360237.0,29.8709,29.9192,29.8613,29.8999,360237.0
2023-01-25 13:40:00,30.99,31.0,30.94,30.95,85480.0,29.8999,29.9095,29.8516,29.8613,85480.0
2023-01-25 13:45:00,30.95,31.08,30.95,31.08,536110.0,29.8613,29.9867,29.8613,29.9867,536110.0
2023-01-25 13:50:00,31.08,31.1,31.03,31.04,173545.0,29.9867,30.006,29.9385,29.9481,173545.0
2023-01-25 13:55:00,31.04,31.1,31.03,31.08,213982.0,29.9481,30.006,29.9385,29.9867,213982.0
2023-01-25 14:00:00,31.09,31.1,30.96,30.99,299153.0,29.9964,30.006,29.8709,29.8999,299153.0
2023-01-25 14:05:00,30.98,31.03,30.97,31.0,287267.0,29.8902,29.9385,29.8806,29.9095,287267.0
2023-01-25 14:10:00,31.0,31.15,30.99,31.14,191163.0,29.9095,30.0543,29.8999,30.0446,191163.0
2023-01-25 14:15:00,31.13,31.3,31.13,31.24,321248.0,30.035,30.199,30.035,30.1411,321248.0
2023-01-25 14:20:00,31.24,31.29,31.19,31.2,164844.0,30.1411,30.1893,30.0928,30.1025,164844.0
2023-01-25 14:25:00,31.21,31.23,31.13,31.15,199340.0,30.1121,30.1314,30.035,30.0543,199340.0
2023-01-25 14:30:00,31.16,31.2,31.11,31.12,121340.0,30.0639,30.1025,30.0157,30.0253,121340.0
2023-01-25 14:35:00,31.11,31.23,31.11,31.22,184712.0,30.0157,30.1314,30.0157,30.1218,184712.0
2023-01-25 14:40:00,31.23,31.26,31.22,31.24,77586.0,30.1314,30.1604,30.1218,30.1411,77586.0
2023-01-25 14:45:00,31.25,31.3,31.23,31.26,237543.0,30.1507,30.199,30.1314,30.1604,237543.0
2023-01-25 14:50:00,31.26,31.28,31.23,31.25,83200.0,30.1604,30.1797,30.1314,30.1507,83200.0
2023-01-25 14:55:00,31.25,31.28,31.24,31.27,115080.0,30.1507,30.1797,30.1411,30.17,115080.0
2023-01-25 15:00:00,31.27,31.27,31.22,31.24,161207.0,30.17,30.17,30.1218,30.1411,161207.0
2023-01-25 15:05:00,31.24,31.24,31.19,31.21,129800.0,30.1411,30.1411,30.0928,30.1121,129800.0
2023-01-25 15:10:00,31.2,31.21,31.17,31.2,125932.0,30.1025,30.1121,30.0736,30.1025,125932.0
2023-01-25 15:15:00,31.2,31.2,31.11,31.12,215759.0,30.1025,30.1025,30.0157,30.0253,215759.0
2023-01-25 15:20:00,31.12,31.13,31.08,31.11,153748.0,30.0253,30.035,29.9867,30.0157,153748.0
2023-01-25 15:25:00,31.11,31.11,31.07,31.09,215281.0,30.0157,30.0157,29.9771,29.9964,215281.0
2023-01-25 15:30:00,31.09,31.12,31.06,31.09,232057.0,29.9964,30.0253,29.9674,29.9964,232057.0
2023-01-25 15:35:00,31.09,31.13,31.05,31.12,276864.0,29.9964,30.035,29.9578,30.0253,276864.0
2023-01-25 15:40:00,31.12,31.16,31.08,31.1,203999.0,30.0253,30.0639,29.9867,30.006,203999.0
2023-01-25 15:45:00,31.1,31.1,31.04,31.07,178311.0,30.006,30.006,29.9481,29.9771,178311.0
2023-01-25 15:50:00,31.06,31.06,30.96,30.98,624199.0,29.9674,29.9674,29.8709,29.8902,624199.0
2023-01-25 15:55:00,30.98,31.09,30.97,31.09,1178400.0,29.8902,29.9964,29.8806,29.9964,1178400.0
2023-01-26 09:30:00,30.59,30.67,30.16,30.33,660220.0,29.514,29.5911,29.0991,29.2631,660220.0
2023-01-26 09:35:00,30.32,30.53,30.31,30.44,254839.0,29.2535,29.4561,29.2438,29.3692,254839.0
2023-01-26 09:40:00,30.44,30.45,30.24,30.33,385758.0,29.3692,29.3789,29.1763,29.2631,385758.0
2023-01-26 09:45:00,30.33,30.37,29.91,29.93,469360.0,29.2631,29.3017,28.8579,28.8772,469360.0
2023-01-26 09:50:00,29.94,30.04,29.83,29.91,438306.0,28.8868,28.9833,28.7807,28.8579,438306.0
2023-01-26 09:55:00,29.92,29.97,29.75,29.87,462839.0,28.8675,28.9158,28.7035,28.8193,462839.0
2023-01-26 10:00:00,29.87,29.92,29.7,29.71,488372.0,28.8193,28.8675,28.6553,28.6649,488372.0
2023-01-26 10:05:00,29.72,29.77,29.52,29.62,398293.0,28.6746,28.7228,28.4816,28.5781,398293.0
2023-01-26 10:10:00,29.61,29.87,29.39,29.85,531981.0,28.5684,28.8193,28.3562,28.8,531981.0
2023-01-26 10:15:00,29.85,30.02,29.81,29.95,313216.0,28.8,28.964,28.7614,28.8965,313216.0
2023-01-26 10:20:00,29.94,29.97,29.82,29.89,222714.0,28.8868,28.9158,28.771,28.8386,222714.0
2023-01-26 10:25:00,29.9,30.12,29.87,30.05,248028.0,28.8482,29.0605,28.8193,28.9929,248028.0
2023-01-26 10:30:00,30.05,30.14,29.95,30.09,244654.0,28.9929,29.0798,28.8965,29.0315,244654.0
2023-01-26 10:35:00,30.09,30.21,30.06,30.14,358848.0,29.0315,29.1473,29.0026,29.0798,358848.0
2023-01-26 10:40:00,30.13,30.21,30.09,30.17,130470.0,29.0701,29.1473,29.0315,29.1087,130470.0
2023-01-26 10:45:00,30.17,30.24,30.08,30.22,415737.0,29.1087,29.1763,29.0219,29.157,415737.0
2023-01-26 10:50:00,30.22,30.22,30.02,30.05,164572.0,29.157,29.157,28.964,28.9929,164572.0
2023-01-26 10:55:00,30.05,30.13,29.92,29.93,283044.0,28.9929,29.0701,28.8675,28.8772,283044.0
2023-01-26 11:00:00,29.94,30.0,29.86,29.9,445879.0,28.8868,28.9447,28.8096,28.8482,445879.0
2023-01-26 11:05:00,29.9,29.95,29.87,29.95,160866.0,28.8482,28.8965,28.8193,28.8965,160866.0
2023-01-26 11:10:00,29.95,30.12,29.94,30.02,366520.0,28.8965,29.0605,28.8868,28.964,366520.0
2023-01-26 11:15:00,30.02,30.1,29.96,30.0,177649.0,28.964,29.0412,28.9061,28.9447,177649.0
2023-01-26 11:20:00,30.0,30.03,29.9,29.93,112187.0,28.9447,28.9737,28.8482,28.8772,112187.0
2023-01-26 11:25:00,29.92,29.97,29.88,29.92,80924.0,28.8675,28.9158,28.8289,28.8675,80924.0
2023-01-26 11:30:00,29.92,29.99,29.9,29.94,90276.0,28.8675,28.9351,28.8482,28.8868,90276.0
2023-01-26 11:35:00,29.95,29.97,29.87,29.94,94550.0,28.8965,28.9158,28.8193,28.8868,94550.0
2023-01-26 11:40:00,29.94,30.0,29.9,30.0,164435.0,28.8868,28.9447,28.8482,28.9447,164435.0
2023-01-26 11:45:00,29.99,30.04,29.94,30.03,102915.0,28.9351,28.9833,28.8868,28.9737,102915.0
2023-01-26 11:50:00,30.03,30.07,29.96,29.99,292405.0,28.9737,29.0122,28.9061,28.9351,292405.0
2023-01-26 11:55:00,30.0,30.11,29.97,30.05,183328.0,28.9447,29.0508,28.9158,28.9929,183328.0
2023-01-26 12:00:00,30.05,30.2,30.04,30.13,125049.0,28.9929,29.1377,28.9833,29.0701,125049.0
2023-01-26 12:05:00,30.13,30.14,30.08,30.13,145725.0,29.0701,29.0798,29.0219,29.0701,145725.0
2023-01-26 12:10:00,30.13,30.22,30.12,30.2,126210.0,29.0701,29.157,29.0605,29.1377,126210.0
2023-01-26 12:15:00,30.2,30.2,30.15,30.15,120762.0,29.1377,29.1377,29.0894,29.0894,120762.0
2023-01-26 12:20:00,30.16,30.16,30.06,30.06,108778.0,29.0991,29.0991,29.0026,29.0026,108778.0
2023-01-26 12:25:00,30.07,30.14,30.05,30.14,112328.0,29.0122,29.0798,28.9929,29.0798,112328.0
2023-01-26 12:30:00,30.14,30.19,30.09,30.17,309176.0,29.0798,29.128,29.0315,29.1087,309176.0
2023-01-26 12:35:00,30.18,30.18,30.11,30.11,67955.0,29.1184,29.1184,29.0508,29.0508,67955.0
2023-01-26 12:40:00,30.11,30.11,30.05,30.06,95145.0,29.0508,29.0508,28.9929,29.0026,95145.0
2023-01-26 12:45:00,30.05,30.11,30.05,30.09,90590.0,28.9929,29.0508,28.9929,29.0315,90590.0
2023-01-26 12:50:00,30.09,30.2,30.08,30.18,183540.0,29.0315,29.1377,29.0219,29.1184,183540.0
2023-01-26 12:55:00,30.18,30.18,30.11,30.12,68013.0,29.1184,29.1184,29.0508,29.0605,68013.0
2023-01-26 13:00:00,30.12,30.18,30.09,30.15,104888.0,29.0605,29.1184,29.0315,29.0894,104888.0
2023-01-26 13:05:00,30.16,30.16,30.07,30.1,105384.0,29.0991,29.0991,29.0122,29.0412,105384.0
2023-01-26 13:10:00,30.1,30.21,30.08,30.18,405781.0,29.0412,29.1473,29.0219,29.1184,405781.0
2023-01-26 13:15:00,30.18,30.18,30.04,30.06,579975.0,29.1184,29.1184,28.9833,29.0026,579975.0
2023-01-26 13:20:00,30.05,30.21,30.05,30.2,124987.0,28.9929,29.1473,28.9929,29.1377,124987.0
2023-01-26 13:25:00,30.2,30.23,30.17,30.22,331227.0,29.1377,29.1666,29.1087,29.157,331227.0
2023-01-26 13:30:00,30.22,30.33,30.22,30.3,308685.0,29.157,29.2631,29.157,29.2342,308685.0
2023-01-26 13:35:00,30.3,30.33,30.26,30.3,158418.0,29.2342,29.2631,29.1956,29.2342,158418.0
2023-01-26 13:40:00,30.3,30.33,30.25,30.29,152438.0,29.2342,29.2631,29.1859,29.2245,152438.0
2023-01-26 13:45:00,30.3,30.38,30.29,30.31,124465.0,29.2342,29.3113,29.2245,29.2438,124465.0
2023-01-26 13:50:00,30.32,30.32,30.29,30.3,100769.0,29.2535,29.2535,29.2245,29.2342,100769.0
2023-01-26 13:55:00,30.29,30.3,30.23,30.29,137440.0,29.2245,29.2342,29.1666,29.2245,137440.0
2023-01-26 14:00:00,30.29,30.35,30.27,30.3,109366.0,29.2245,29.2824,29.2052,29.2342,109366.0
2023-01-26 14:05:00,30.3,30.3,30.26,30.27,111902.0,29.2342,29.2342,29.1956,29.2052,111902.0
2023-01-26 14:10:00,30.27,30.27,30.21,30.21,107798.0,29.2052,29.2052,29.1473,29.1473,107798.0
2023-01-26 14:15:00,30.21,30.22,30.18,30.2,114832.0,29.1473,29.157,29.1184,29.1377,114832.0
2023-01-26 14:20:00,30.2,30.2,30.1,30.15,260100.0,29.1377,29.1377,29.0412,29.0894,260100.0
2023-01-26 14:25:00,30.15,30.19,30.13,30.13,99934.0,29.0894,29.128,29.0701,29.0701,99934.0
2023-01-26 14:30:00,30.14,30.3,30.13,30.29,194876.0,29.0798,29.2342,29.0701,29.2245,194876.0
2023-01-26 14:35:00,30.3,30.32,30.25,30.26,126408.0,29.2342,29.2535,29.1859,29.1956,126408.0
2023-01-26 14:40:00,30.26,30.32,30.24,30.3,123196.0,29.1956,29.2535,29.1763,29.2342,123196.0
2023-01-26 14:45:00,30.3,30.36,30.29,30.32,141344.0,29.2342,29.292,29.2245,29.2535,141344.0
2023-01-26 14:50:00,30.32,30.36,30.29,30.31,136206.0,29.2535,29.292,29.2245,29.2438,136206.0
2023-01-26 14:55:00,30.31,30.38,30.3,30.36,126787.0,29.2438,29.3113,29.2342,29.292,126787.0
2023-01-26 15:00:00,30.36,30.36,30.3,30.32,411857.0,29.292,29.292,29.2342,29.2535,411857.0
2023-01-26 15:05:00,30.32,30.32,30.2,30.24,182682.0,29.2535,29.2535,29.1377,29.1763,182682.0
2023-01-26 15:10:00,30.24,30.38,30.23,30.38,144318.0,29.1763,29.3113,29.1666,29.3113,144318.0
2023-01-26 15:15:00,30.38,30.38,30.31,30.38,176463.0,29.3113,29.3113,29.2438,29.3113,176463.0
2023-01-26 15:20:00,30.38,30.4,30.31,30.33,165611.0,29.3113,29.3306,29.2438,29.2631,165611.0
2023-01-26 15:25:00,30.32,30.4,30.32,30.36,167720.0,29.2535,29.3306,29.2535,29.292,167720.0
2023-01-26 15:30:00,30.38,30.38,30.31,30.37,257019.0,29.3113,29.3113,29.2438,29.3017,257019.0
2023-01-26 15:35:00,30.37,30.37,30.18,30.21,281864.0,29.3017,29.3017,29.1184,29.1473,281864.0
2023-01-26 15:40:00,30.21,30.22,30.1,30.13,336450.0,29.1473,29.157,29.0412,29.0701,336450.0
2023-01-26 15:45:00,30.13,30.17,30.11,30.16,352493.0,29.0701,29.1087,29.0508,29.0991,352493.0
2023-01-26 15:50:00,30.15,30.19,30.11,30.13,721055.0,29.0894,29.128,29.0508,29.0701,721055.0
2023-01-26 15:55:00,30.13,30.19,30.08,30.14,1754141.0,29.0701,29.128,29.0219,29.0798,1754141.0
2023-01-27 09:30:00,30.14,30.33,30.09,30.33,285108.0,29.0798,29.2631,29.0315,29.2631,285108.0
2023-01-27 09:35:00,30.32,30.53,30.32,30.39,406539.0,29.2535,29.4561,29.2535,29.321,406539.0
2023-01-27 09:40:00,30.4,30.62,30.32,30.49,401017.0,29.3306,29.5429,29.2535,29.4175,401017.0
2023-01-27 09:45:00,30.49,30.69,30.48,30.67,190991.0,29.4175,29.6104,29.4078,29.5911,190991.0
2023-01-27 09:50:00,30.68,30.73,30.59,30.67,433007.0,29.6008,29.649,29.514,29.5911,433007.0
2023-01-27 09:55:00,30.68,30.68,30.52,30.54,180028.0,29.6008,29.6008,29.4464,29.4657,180028.0
2023-01-27 10:00:00,30.54,30.56,30.46,30.48,116035.0,29.4657,29.485,29.3885,29.4078,116035.0
2023-01-27 10:05:00,30.48,30.61,30.45,30.53,160475.0,29.4078,29.5333,29.3789,29.4561,160475.0
2023-01-27 10:10:00,30.54,30.58,30.51,30.57,118241.0,29.4657,29.5043,29.4368,29.4947,118241.0
2023-01-27 10:15:00,30.56,30.56,30.46,30.51,232004.0,29.485,29.485,29.3885,29.4368,232004.0
2023-01-27 10:20:00,30.5,30.51,30.41,30.43,92516.0,29.4271,29.4368,29.3403,29.3596,92516.0
2023-01-27 10:25:00,30.43,30.53,30.41,30.53,106505.0,29.3596,29.4561,29.3403,29.4561,106505.0
2023-01-27 10:30:00,30.53,30.58,30.48,30.5,125474.0,29.4561,29.5043,29.4078,29.4271,125474.0
2023-01-27 10:35:00,30.49,30.56,30.47,30.51,83066.0,29.4175,29.485,29.3982,29.4368,83066.0
2023-01-27 10:40:00,30.51,30.51,30.43,30.46,96301.0,29.4368,29.4368,29.3596,29.3885,96301.0
2023-01-27 10:45:00,30.45,30.48,30.41,30.45,109094.0,29.3789,29.4078,29.3403,29.3789,109094.0
2023-01-27 10:50:00,30.45,30.45,30.36,30.37,77412.0,29.3789,29.3789,29.292,29.3017,77412.0
2023-01-27 10:55:00,30.37,30.37,30.26,30.31,166875.0,29.3017,29.3017,29.1956,29.2438,166875.0
2023-01-27 11:00:00,30.31,30.33,30.16,30.17,527101.0,29.2438,29.2631,29.0991,29.1087,527101.0
2023-01-27 11:05:00,30.17,30.18,29.98,30.03,460973.0,29.1087,29.1184,28.9254,28.9737,460973.0
2023-01-27 11:10:00,30.03,30.12,30.0,30.06,208798.0,28.9737,29.0605,28.9447,29.0026,208798.0
2023-01-27 11:15:00,30.06,30.3,30.06,30.29,284453.0,29.0026,29.2342,29.0026,29.2245,284453.0
2023-01-27 11:20:00,30.29,30.3,30.15,30.17,231309.0,29.2245,29.2342,29.0894,29.1087,231309.0
2023-01-27 11:25:00,30.18,30.28,30.16,30.27,277073.0,29.1184,29.2149,29.0991,29.2052,277073.0
2023-01-27 11:30:00,30.28,30.4,30.26,30.3,228869.0,29.2149,29.3306,29.1956,29.2342,228869.0
2023-01-27 11:35:00,30.3,30.33,30.25,30.25,138192.0,29.2342,29.2631,29.1859,29.1859,138192.0
2023-01-27 11:40:00,30.26,30.28,30.22,30.24,113391.0,29.1956,29.2149,29.157,29.1763,113391.0
2023-01-27 11:45:00,30.24,30.32,30.22,30.3,150671.0,29.1763,29.2535,29.157,29.2342,150671.0
2023-01-27 11:50:00,30.3,30.31,30.18,30.19,140801.0,29.2342,29.2438,29.1184,29.128,140801.0
2023-01-27 11:55:00,30.18,30.2,30.13,30.13,126618.0,29.1184,29.1377,29.0701,29.0701,126618.0
2023-01-27 12:00:00,30.13,30.16,30.07,30.08,116887.0,29.0701,29.0991,29.0122,29.0219,116887.0
2023-01-27 12:05:00,30.07,30.16,30.05,30.11,157347.0,29.0122,29.0991,28.9929,29.0508,157347.0
2023-01-27 12:10:00,30.11,30.2,30.11,30.15,115972.0,29.0508,29.1377,29.0508,29.0894,115972.0
2023-01-27 12:15:00,30.15,30.2,30.15,30.15,135079.0,29.0894,29.1377,29.0894,29.0894,135079.0
2023-01-27 12:20:00,30.16,30.16,30.11,30.13,66639.0,29.0991,29.0991,29.0508,29.0701,66639.0
2023-01-27 12:25:00,30.14,30.14,30.05,30.05,95842.0,29.0798,29.0798,28.9929,28.9929,95842.0
2023-01-27 12:30:00,30.05,30.11,30.04,30.1,86895.0,28.9929,29.0508,28.9833,29.0412,86895.0
2023-01-27 12:35:00,30.1,30.15,30.09,30.11,96717.0,29.0412,29.0894,29.0315,29.0508,96717.0
2023-01-27 12:40:00,30.11,30.13,30.08,30.09,63647.0,29.0508,29.0701,29.0219,29.0315,63647.0
2023-01-27 12:45:00,30.09,30.12,30.07,30.12,89931.0,29.0315,29.0605,29.0122,29.0605,89931.0
2023-01-27 12:50:00,30.11,30.12,30.07,30.08,103751.0,29.0508,29.0605,29.0122,29.0219,103751.0
2023-01-27 12:55:00,30.08,30.09,30.05,30.05,68554.0,29.0219,29.0315,28.9929,28.9929,68554.0
2023-01-27 13:00:00,30.06,30.06,30.0,30.01,114677.0,29.0026,29.0026,28.9447,28.9544,114677.0
2023-01-27 13:05:00,30.0,30.07,29.99,30.03,131310.0,28.9447,29.0122,28.9351,28.9737,131310.0
2023-01-27 13:10:00,30.03,30.06,30.01,30.06,82630.0,28.9737,29.0026,28.9544,29.0026,82630.0
2023-01-27 13:15:00,30.06,30.09,30.02,30.08,115969.0,29.0026,29.0315,28.964,29.0219,115969.0
2023-01-27 13:20:00,30.08,30.09,30.0,30.02,105730.0,29.0219,29.0315,28.9447,28.964,105730.0
2023-01-27 13:25:00,30.02,30.02,29.96,29.99,101503.0,28.964,28.964,28.9061,28.9351,101503.0
2023-01-27 13:30:00,29.99,30.02,29.98,30.01,103479.0,28.9351,28.964,28.9254,28.9544,103479.0
2023-01-27 13:35:00,30.02,30.03,29.99,30.03,113411.0,28.964,28.9737,28.9351,28.9737,113411.0
2023-01-27 13:40:00,30.03,30.05,29.98,30.0,113705.0,28.9737,28.9929,28.9254,28.9447,113705.0
2023-01-27 13:45:00,30.0,30.02,29.95,29.96,93697.0,28.9447,28.964,28.8965,28.9061,93697.0
2023-01-27 13:50:00,29.96,29.96,29.91,29.94,167053.0,28.9061,28.9061,28.8579,28.8868,167053.0
2023-01-27 13:55:00,29.94,29.97,29.89,29.96,112293.0,28.8868,28.9158,28.8386,28.9061,112293.0
2023-01-27 14:00:00,29.96,30.04,29.96,30.01,121791.0,28.9061,28.9833,28.9061,28.9544,121791.0
2023-01-27 14:05:00,30.01,30.03,29.97,30.03,232601.0,28.9544,28.9737,28.9158,28.9737,232601.0
2023-01-27 14:10:00,30.03,30.05,30.0,30.03,116927.0,28.9737,28.9929,28.9447,28.9737,116927.0
2023-01-27 14:15:00,30.03,30.06,30.0,30.05,141127.0,28.9737,29.0026,28.9447,28.9929,141127.0
2023-01-27 14:20:00,30.05,30.08,30.03,30.06,114991.0,28.9929,29.0219,28.9737,29.0026,114991.0
2023-01-27 14:25:00,30.06,30.07,30.04,30.05,124557.0,29.0026,29.0122,28.9833,28.9929,124557.0
2023-01-27 14:30:00,30.05,30.11,30.05,30.08,109462.0,28.9929,29.0508,28.9929,29.0219,109462.0
2023-01-27 14:35:00,30.08,30.15,30.07,30.13,109986.0,29.0219,29.0894,29.0122,29.0701,109986.0
2023-01-27 14:40:00,30.14,30.14,30.1,30.12,151041.0,29.0798,29.0798,29.0412,29.0605,151041.0
2023-01-27 14:45:00,30.11,30.14,30.1,30.13,127287.0,29.0508,29.0798,29.0412,29.0701,127287.0
2023-01-27 14:50:00,30.14,30.15,30.08,30.1,146980.0,29.0798,29.0894,29.0219,29.0412,146980.0
2023-01-27 14:55:00,30.11,30.15,30.1,30.14,167564.0,29.0508,29.0894,29.0412,29.0798,167564.0
2023-01-27 15:00:00,30.14,30.18,30.11,30.18,253768.0,29.0798,29.1184,29.0508,29.1184,253768.0
2023-01-27 15:05:00,30.18,30.25,30.17,30.25,171561.0,29.1184,29.1859,29.1087,29.1859,171561.0
2023-01-27 15:10:00,30.25,30.26,30.18,30.18,173857.0,29.1859,29.1956,29.1184,29.1184,173857.0
2023-01-27 15:15:00,30.19,30.2,30.16,30.19,406175.0,29.128,29.1377,29.0991,29.128,406175.0
2023-01-27 15:20:00,30.19,30.19,30.08,30.12,423884.0,29.128,29.128,29.0219,29.0605,423884.0
2023-01-27 15:25:00,30.12,30.12,30.03,30.04,254054.0,29.0605,29.0605,28.9737,28.9833,254054.0
2023-01-27 15:30:00,30.04,30.08,30.02,30.05,257113.0,28.9833,29.0219,28.964,28.9929,257113.0
2023-01-27 15:35:00,30.06,30.12,30.04,30.1,279579.0,29.0026,29.0605,28.9833,29.0412,279579.0
2023-01-27 15:40:00,30.11,30.12,30.06,30.1,263337.0,29.0508,29.0605,29.0026,29.0412,263337.0
2023-01-27 15:45:00,30.1,30.1,30.03,30.08,439982.0,29.0412,29.0412,28.9737,29.0219,439982.0
2023-01-27 15:50:00,30.07,30.09,30.03,30.08,732164.0,29.0122,29.0315,28.9737,29.0219,732164.0
2023-01-27 15:55:00,30.09,30.11,30.07,30.08,1625477.0,29.0315,29.0508,29.0122,29.0219,1625477.0
2023-01-30 09:30:00,29.86,29.91,29.71,29.91,443005.0,28.8096,28.8579,28.6649,28.8579,443005.0
2023-01-30 09:35:00,29.92,30.01,29.89,30.01,181524.0,28.8675,28.9544,28.8386,28.9544,181524.0
2023-01-30 09:40:00,30.01,30.24,29.99,30.23,342968.0,28.9544,29.1763,28.9351,29.1666,342968.0
2023-01-30 09:45:00,30.22,30.35,30.22,30.32,256340.0,29.157,29.2824,29.157,29.2535,256340.0
2023-01-30 09:50:00,30.32,30.32,30.09,30.11,135162.0,29.2535,29.2535,29.0315,29.0508,135162.0
2023-01-30 09:55:00,30.11,30.19,30.09,30.16,165317.0,29.0508,29.128,29.0315,29.0991,165317.0
2023-01-30 10:00:00,30.16,30.16,30.08,30.09,516388.0,29.0991,29.0991,29.0219,29.0315,516388.0
2023-01-30 10:05:00,30.09,30.2,30.08,30.2,357983.0,29.0315,29.1377,29.0219,29.1377,357983.0
2023-01-30 10:10:00,30.2,30.26,30.19,30.24,148560.0,29.1377,29.1956,29.128,29.1763,148560.0
2023-01-30 10:15:00,30.25,30.28,30.22,30.28,172888.0,29.1859,29.2149,29.157,29.2149,172888.0
2023-01-30 10:20:00,30.27,30.31,30.25,30.26,126677.0,29.2052,29.2438,29.1859,29.1956,126677.0
2023-01-30 10:25:00,30.25,30.27,30.15,30.24,172024.0,29.1859,29.2052,29.0894,29.1763,172024.0
2023-01-30 10:30:00,30.24,30.28,30.18,30.21,86180.0,29.1763,29.2149,29.1184,29.1473,86180.0
2023-01-30 10:35:00,30.21,30.25,30.17,30.17,96332.0,29.1473,29.1859,29.1087,29.1087,96332.0
2023-01-30 10:40:00,30.17,30.17,30.11,30.14,180901.0,29.1087,29.1087,29.0508,29.0798,180901.0
2023-01-30 10:45:00,30.14,30.25,30.11,30.23,190983.0,29.0798,29.1859,29.0508,29.1666,190983.0
2023-01-30 10:50:00,30.23,30.28,30.22,30.27,75093.0,29.1666,29.2149,29.157,29.2052,75093.0
2023-01-30 10:55:00,30.27,30.29,30.24,30.25,238874.0,29.2052,29.2245,29.1763,29.1859,238874.0
2023-01-30 11:00:00,30.25,30.25,30.2,30.21,55970.0,29.1859,29.1859,29.1377,29.1473,55970.0
2023-01-30 11:05:00,30.21,30.23,30.2,30.22,80742.0,29.1473,29.1666,29.1377,29.157,80742.0
2023-01-30 11:10:00,30.22,30.35,30.21,30.34,80952.0,29.157,29.2824,29.1473,29.2727,80952.0
2023-01-30 11:15:00,30.35,30.4,30.33,30.34,87969.0,29.2824,29.3306,29.2631,29.2727,87969.0
2023-01-30 11:20:00,30.35,30.36,30.32,30.35,67206.0,29.2824,29.292,29.2535,29.2824,67206.0
2023-01-30 11:25:00,30.35,30.35,30.28,30.3,112572.0,29.2824,29.2824,29.2149,29.2342,112572.0
2023-01-30 11:30:00,30.3,30.33,30.3,30.32,54084.0,29.2342,29.2631,29.2342,29.2535,54084.0
2023-01-30 11:35:00,30.32,30.32,30.26,30.28,78463.0,29.2535,29.2535,29.1956,29.2149,78463.0
2023-01-30 11:40:00,30.28,30.29,30.22,30.24,78230.0,29.2149,29.2245,29.157,29.1763,78230.0
2023-01-30 11:45:00,30.24,30.26,30.19,30.2,68775.0,29.1763,29.1956,29.128,29.1377,68775.0
2023-01-30 11:50:00,30.2,30.22,30.17,30.19,86478.0,29.1377,29.157,29.1087,29.128,86478.0
2023-01-30 11:55:00,30.19,30.28,30.16,30.26,116503.0,29.128,29.2149,29.0991,29.1956,116503.0
2023-01-30 12:00:00,30.27,30.29,30.25,30.26,51356.0,29.2052,29.2245,29.1859,29.1956,51356.0
2023-01-30 12:05:00,30.26,30.26,30.21,30.26,80736.0,29.1956,29.1956,29.1473,29.1956,80736.0
2023-01-30 12:10:00,30.26,30.28,30.25,30.28,54812.0,29.1956,29.2149,29.1859,29.2149,54812.0
2023-01-30 12:15:00,30.28,30.29,30.15,30.17,115762.0,29.2149,29.2245,29.0894,29.1087,115762.0
2023-01-30 12:20:00,30.17,30.22,30.16,30.21,65790.0,29.1087,29.157,29.0991,29.1473,65790.0
2023-01-30 12:25:00,30.21,30.24,30.16,30.19,73158.0,29.1473,29.1763,29.0991,29.128,73158.0
2023-01-30 12:30:00,30.2,30.24,30.19,30.23,63739.0,29.1377,29.1763,29.128,29.1666,63739.0
2023-01-30 12:35:00,30.24,30.27,30.22,30.23,93008.0,29.1763,29.2052,29.157,29.1666,93008.0
2023-01-30 12:40:00,30.23,30.27,30.21,30.25,111994.0,29.1666,29.2052,29.1473,29.1859,111994.0
2023-01-30 12:45:00,30.24,30.25,30.16,30.18,60066.0,29.1763,29.1859,29.0991,29.1184,60066.0
2023-01-30 12:50:00,30.18,30.21,30.16,30.18,87255.0,29.1184,29.1473,29.0991,29.1184,87255.0
2023-01-30 12:55:00,30.17,30.19,30.14,30.17,67383.0,29.1087,29.128,29.0798,29.1087,67383.0
2023-01-30 13:00:00,30.16,30.16,30.12,30.13,45430.0,29.0991,29.0991,29.0605,29.0701,45430.0
2023-01-30 13:05:00,30.14,30.15,30.08,30.11,62662.0,29.0798,29.0894,29.0219,29.0508,62662.0
2023-01-30 13:10:00,30.11,30.15,30.1,30.12,51085.0,29.0508,29.0894,29.0412,29.0605,51085.0
2023-01-30 13:15:00,30.13,30.2,30.1,30.2,84455.0,29.0701,29.1377,29.0412,29.1377,84455.0
2023-01-30 13:20:00,30.19,30.21,30.17,30.18,50408.0,29.128,29.1473,29.1087,29.1184,50408.0
2023-01-30 13:25:00,30.18,30.19,30.16,30.17,55101.0,29.1184,29.128,29.0991,29.1087,55101.0
2023-01-30 13:30:00,30.17,30.17,30.13,30.15,95831.0,29.1087,29.1087,29.0701,29.0894,95831.0
2023-01-30 13:35:00,30.14,30.19,30.13,30.16,73582.0,29.0798,29.128,29.0701,29.0991,73582.0
2023-01-30 13:40:00,30.17,30.17,30.13,30.15,49942.0,29.1087,29.1087,29.0701,29.0894,49942.0
2023-01-30 13:45:00,30.16,30.16,30.11,30.14,60789.0,29.0991,29.0991,29.0508,29.0798,60789.0
2023-01-30 13:50:00,30.14,30.16,30.11,30.15,62241.0,29.0798,29.0991,29.0508,29.0894,62241.0
2023-01-30 13:55:00,30.15,30.18,30.13,30.17,92478.0,29.0894,29.1184,29.0701,29.1087,92478.0
2023-01-30 14:00:00,30.17,30.18,30.15,30.17,71279.0,29.1087,29.1184,29.0894,29.1087,71279.0
2023-01-30 14:05:00,30.17,30.18,30.1,30.1,62683.0,29.1087,29.1184,29.0412,29.0412,62683.0
2023-01-30 14:10:00,30.11,30.12,30.05,30.07,118607.0,29.0508,29.0605,28.9929,29.0122,118607.0
2023-01-30 14:15:00,30.07,30.09,30.04,30.05,110779.0,29.0122,29.0315,28.9833,28.9929,110779.0
2023-01-30 14:20:00,30.05,30.08,30.02,30.03,132015.0,28.9929,29.0219,28.964,28.9737,132015.0
2023-01-30 14:25:00,30.04,30.04,30.01,30.04,89293.0,28.9833,28.9833,28.9544,28.9833,89293.0
2023-01-30 14:30:00,30.04,30.06,30.0,30.02,106516.0,28.9833,29.0026,28.9447,28.964,106516.0
2023-01-30 14:35:00,30.01,30.05,30.0,30.04,80045.0,28.9544,28.9929,28.9447,28.9833,80045.0
2023-01-30 14:40:00,30.05,30.05,30.0,30.01,59106.0,28.9929,28.9929,28.9447,28.9544,59106.0
2023-01-30 14:45:00,30.01,30.02,29.99,30.0,110724.0,28.9544,28.964,28.9351,28.9447,110724.0
2023-01-30 14:50:00,30.0,30.0,29.96,29.98,77036.0,28.9447,28.9447,28.9061,28.9254,77036.0
2023-01-30 14:55:00,29.97,30.03,29.96,30.0,144072.0,28.9158,28.9737,28.9061,28.9447,144072.0
2023-01-30 15:00:00,30.01,30.02,29.96,30.0,156489.0,28.9544,28.964,28.9061,28.9447,156489.0
2023-01-30 15:05:00,30.0,30.02,29.95,29.96,114323.0,28.9447,28.964,28.8965,28.9061,114323.0
2023-01-30 15:10:00,29.96,30.0,29.95,29.96,152856.0,28.9061,28.9447,28.8965,28.9061,152856.0
2023-01-30 15:15:00,29.96,29.98,29.94,29.96,179285.0,28.9061,28.9254,28.8868,28.9061,179285.0
2023-01-30 15:20:00,29.97,29.98,29.92,29.94,136884.0,28.9158,28.9254,28.8675,28.8868,136884.0
2023-01-30 15:25:00,29.93,29.98,29.92,29.96,176863.0,28.8772,28.9254,28.8675,28.9061,176863.0
2023-01-30 15:30:00,29.96,30.0,29.92,29.99,162456.0,28.9061,28.9447,28.8675,28.9351,162456.0
2023-01-30 15:35:00,29.99,30.02,29.98,30.0,131018.0,28.9351,28.964,28.9254,28.9447,131018.0
2023-01-30 15:40:00,30.01,30.01,29.93,29.94,152119.0,28.9544,28.9544,28.8772,28.8868,152119.0
2023-01-30 15:45:00,29.93,29.95,29.89,29.95,177650.0,28.8772,28.8965,28.8386,28.8965,177650.0
2023-01-30 15:50:00,29.94,29.95,29.86,29.87,561307.0,28.8868,28.8965,28.8096,28.8193,561307.0
2023-01-30 15:55:00,29.87,29.88,29.82,29.87,819101.0,28.8193,28.8289,28.771,28.8193,819101.0
2023-01-31 09:30:00,30.16,30.17,30.03,30.16,250393.0,29.0991,29.1087,28.9737,29.0991,250393.0
2023-01-31 09:35:00,30.15,30.29,30.13,30.26,125586.0,29.0894,29.2245,29.0701,29.1956,125586.0
2023-01-31 09:40:00,30.27,30.31,30.16,30.2,127766.0,29.2052,29.2438,29.0991,29.1377,127766.0
2023-01-31 09:45:00,30.17,30.23,30.11,30.18,113348.0,29.1087,29.1666,29.0508,29.1184,113348.0
2023-01-31 09:50:00,30.18,30.2,30.15,30.19,71549.0,29.1184,29.1377,29.0894,29.128,71549.0
2023-01-31 09:55:00,30.18,30.21,30.12,30.15,108932.0,29.1184,29.1473,29.0605,29.0894,108932.0
2023-01-31 10:00:00,30.15,30.21,30.11,30.18,145762.0,29.0894,29.1473,29.0508,29.1184,145762.0
2023-01-31 10:05:00,30.18,30.24,30.13,30.14,138421.0,29.1184,29.1763,29.0701,29.0798,138421.0
2023-01-31 10:10:00,30.13,30.26,30.13,30.26,74146.0,29.0701,29.1956,29.0701,29.1956,74146.0
2023-01-31 10:15:00,30.27,30.4,30.23,30.4,218151.0,29.2052,29.3306,29.1666,29.3306,218151.0
2023-01-31 10:20:00,30.4,30.41,30.29,30.41,234070.0,29.3306,29.3403,29.2245,29.3403,234070.0
2023-01-31 10:25:00,30.41,30.46,30.35,30.45,175565.0,29.3403,29.3885,29.2824,29.3789,175565.0
2023-01-31 10:30:00,30.46,30.47,30.39,30.4,286351.0,29.3885,29.3982,29.321,29.3306,286351.0
2023-01-31 10:35:00,30.4,30.45,30.39,30.44,357525.0,29.3306,29.3789,29.321,29.3692,357525.0
2023-01-31 10:40:00,30.44,30.48,30.43,30.47,239737.0,29.3692,29.4078,29.3596,29.3982,239737.0
2023-01-31 10:45:00,30.48,30.49,30.45,30.48,235897.0,29.4078,29.4175,29.3789,29.4078,235897.0
2023-01-31 10:50:00,30.49,30.53,30.44,30.45,210512.0,29.4175,29.4561,29.3692,29.3789,210512.0
2023-01-31 10:55:00,30.45,30.45,30.39,30.39,89553.0,29.3789,29.3789,29.321,29.321,89553.0
2023-01-31 11:00:00,30.39,30.47,30.39,30.46,167514.0,29.321,29.3982,29.321,29.3885,167514.0
2023-01-31 11:05:00,30.45,30.55,30.45,30.55,166810.0,29.3789,29.4754,29.3789,29.4754,166810.0
2023-01-31 11:10:00,30.54,30.54,30.48,30.51,246290.0,29.4657,29.4657,29.4078,29.4368,246290.0
2023-01-31 11:15:00,30.51,30.53,30.49,30.51,91284.0,29.4368,29.4561,29.4175,29.4368,91284.0
2023-01-31 11:20:00,30.52,30.55,30.5,30.55,52073.0,29.4464,29.4754,29.4271,29.4754,52073.0
2023-01-31 11:25:00,30.55,30.57,30.51,30.57,65177.0,29.4754,29.4947,29.4368,29.4947,65177.0
2023-01-31 11:30:00,30.57,30.58,30.54,30.55,178005.0,29.4947,29.5043,29.4657,29.4754,178005.0
2023-01-31 11:35:00,30.55,30.59,30.53,30.57,67253.0,29.4754,29.514,29.4561,29.4947,67253.0
2023-01-31 11:40:00,30.57,30.61,30.55,30.57,79609.0,29.4947,29.5333,29.4754,29.4947,79609.0
2023-01-31 11:45:00,30.57,30.63,30.56,30.63,59219.0,29.4947,29.5525,29.485,29.5525,59219.0
2023-01-31 11:50:00,30.63,30.66,30.59,30.64,53549.0,29.5525,29.5815,29.514,29.5622,53549.0
2023-01-31 11:55:00,30.65,30.68,30.64,30.67,84196.0,29.5718,29.6008,29.5622,29.5911,84196.0
2023-01-31 12:00:00,30.67,30.68,30.6,30.66,125061.0,29.5911,29.6008,29.5236,29.5815,125061.0
2023-01-31 12:05:00,30.67,30.67,30.63,30.65,83119.0,29.5911,29.5911,29.5525,29.5718,83119.0
2023-01-31 12:10:00,30.65,30.67,30.63,30.65,50799.0,29.5718,29.5911,29.5525,29.5718,50799.0
2023-01-31 12:15:00,30.66,30.73,30.65,30.71,73364.0,29.5815,29.649,29.5718,29.6297,73364.0
2023-01-31 12:20:00,30.71,30.72,30.67,30.68,73487.0,29.6297,29.6394,29.5911,29.6008,73487.0
2023-01-31 12:25:00,30.68,30.7,30.65,30.69,86351.0,29.6008,29.6201,29.5718,29.6104,86351.0
2023-01-31 12:30:00,30.69,30.73,30.68,30.71,131098.0,29.6104,29.649,29.6008,29.6297,131098.0
2023-01-31 12:35:00,30.71,30.75,30.68,30.75,135600.0,29.6297,29.6683,29.6008,29.6683,135600.0
2023-01-31 12:40:00,30.75,30.77,30.74,30.77,36714.0,29.6683,29.6876,29.6587,29.6876,36714.0
2023-01-31 12:45:00,30.77,30.78,30.75,30.76,64910.0,29.6876,29.6973,29.6683,29.678,64910.0
2023-01-31 12:50:00,30.76,30.79,30.72,30.79,96978.0,29.678,29.7069,29.6394,29.7069,96978.0
2023-01-31 12:55:00,30.79,30.79,30.75,30.77,61820.0,29.7069,29.7069,29.6683,29.6876,61820.0
2023-01-31 13:00:00,30.77,30.79,30.77,30.78,44097.0,29.6876,29.7069,29.6876,29.6973,44097.0
2023-01-31 13:05:00,30.77,30.78,30.74,30.75,86906.0,29.6876,29.6973,29.6587,29.6683,86906.0
2023-01-31 13:10:00,30.74,30.77,30.72,30.74,143166.0,29.6587,29.6876,29.6394,29.6587,143166.0
2023-01-31 13:15:00,30.75,30.76,30.74,30.76,47434.0,29.6683,29.678,29.6587,29.678,47434.0
2023-01-31 13:20:00,30.76,30.76,30.73,30.74,54799.0,29.678,29.678,29.649,29.6587,54799.0
2023-01-31 13:25:00,30.74,30.77,30.73,30.74,83685.0,29.6587,29.6876,29.649,29.6587,83685.0
2023-01-31 13:30:00,30.75,30.76,30.71,30.72,188717.0,29.6683,29.678,29.6297,29.6394,188717.0
2023-01-31 13:35:00,30.71,30.72,30.69,30.71,32430.0,29.6297,29.6394,29.6104,29.6297,32430.0
2023-01-31 13:40:00,30.71,30.72,30.69,30.71,58705.0,29.6297,29.6394,29.6104,29.6297,58705.0
2023-01-31 13:45:00,30.71,30.78,30.71,30.78,70948.0,29.6297,29.6973,29.6297,29.6973,70948.0
2023-01-31 13:50:00,30.78,30.79,30.72,30.74,54719.0,29.6973,29.7069,29.6394,29.6587,54719.0
2023-01-31 13:55:00,30.74,30.74,30.72,30.73,41302.0,29.6587,29.6587,29.6394,29.649,41302.0
2023-01-31 14:00:00,30.73,30.78,30.72,30.77,119903.0,29.649,29.6973,29.6394,29.6876,119903.0
2023-01-31 14:05:00,30.78,30.78,30.73,30.75,38001.0,29.6973,29.6973,29.649,29.6683,38001.0
2023-01-31 14:10:00,30.75,30.78,30.74,30.78,49186.0,29.6683,29.6973,29.6587,29.6973,49186.0
2023-01-31 14:15:00,30.78,30.8,30.75,30.77,154139.0,29.6973,29.7166,29.6683,29.6876,154139.0
2023-01-31 14:20:00,30.78,30.81,30.77,30.79,113528.0,29.6973,29.7262,29.6876,29.7069,113528.0
2023-01-31 14:25:00,30.78,30.82,30.78,30.81,66072.0,29.6973,29.7359,29.6973,29.7262,66072.0
2023-01-31 14:30:00,30.82,30.82,30.79,30.81,58254.0,29.7359,29.7359,29.7069,29.7262,58254.0
2023-01-31 14:35:00,30.8,30.81,30.78,30.8,113363.0,29.7166,29.7262,29.6973,29.7166,113363.0
2023-01-31 14:40:00,30.8,30.82,30.79,30.8,71413.0,29.7166,29.7359,29.7069,29.7166,71413.0
2023-01-31 14:45:00,30.8,30.82,30.78,30.82,86638.0,29.7166,29.7359,29.6973,29.7359,86638.0
2023-01-31 14:50:00,30.82,30.83,30.79,30.83,111000.0,29.7359,29.7455,29.7069,29.7455,111000.0
2023-01-31 14:55:00,30.82,30.86,30.81,30.84,142956.0,29.7359,29.7745,29.7262,29.7552,142956.0
2023-01-31 15:00:00,30.84,30.85,30.82,30.82,103271.0,29.7552,29.7648,29.7359,29.7359,103271.0
2023-01-31 15:05:00,30.83,30.85,30.81,30.82,118744.0,29.7455,29.7648,29.7262,29.7359,118744.0
2023-01-31 15:10:00,30.83,30.83,30.77,30.81,170156.0,29.7455,29.7455,29.6876,29.7262,170156.0
2023-01-31 15:15:00,30.8,30.82,30.77,30.78,101526.0,29.7166,29.7359,29.6876,29.6973,101526.0
2023-01-31 15:20:00,30.78,30.8,30.77,30.78,126025.0,29.6973,29.7166,29.6876,29.6973,126025.0
2023-01-31 15:25:00,30.78,30.81,30.77,30.79,109698.0,29.6973,29.7262,29.6876,29.7069,109698.0
2023-01-31 15:30:00,30.79,30.86,30.78,30.83,150276.0,29.7069,29.7745,29.6973,29.7455,150276.0
2023-01-31 15:35:00,30.83,30.84,30.8,30.81,173005.0,29.7455,29.7552,29.7166,29.7262,173005.0
2023-01-31 15:40:00,30.82,30.86,30.81,30.86,131351.0,29.7359,29.7745,29.7262,29.7745,131351.0
2023-01-31 15:45:00,30.86,30.9,30.85,30.89,214352.0,29.7745,29.813,29.7648,29.8034,214352.0
2023-01-31 15:50:00,30.89,30.97,30.87,30.94,574692.0,29.8034,29.8806,29.7841,29.8516,574692.0
2023-01-31 15:55:00,30.94,30.94,30.89,30.93,1236763.0,29.8516,29.8516,29.8034,29.842,1236763.0
2023-02-01 09:30:00,30.77,30.99,30.74,30.99,336370.0,29.6876,29.8999,29.6587,29.8999,336370.0
2023-02-01 09:35:00,30.99,31.08,30.97,31.07,104954.0,29.8999,29.9867,29.8806,29.9771,104954.0
2023-02-01 09:40:00,31.07,31.07,30.95,30.98,156438.0,29.9771,29.9771,29.8613,29.8902,156438.0
2023-02-01 09:45:00,30.98,31.05,30.98,31.03,130441.0,29.8902,29.9578,29.8902,29.9385,130441.0
2023-02-01 09:50:00,31.03,31.06,30.99,31.0,76129.0,29.9385,29.9674,29.8999,29.9095,76129.0
2023-02-01 09:55:00,31.01,31.02,30.98,30.99,94012.0,29.9192,29.9288,29.8902,29.8999,94012.0
2023-02-01 10:00:00,30.99,31.0,30.76,30.86,202047.0,29.8999,29.9095,29.678,29.7745,202047.0
2023-02-01 10:05:00,30.85,30.88,30.79,30.83,132566.0,29.7648,29.7938,29.7069,29.7455,132566.0
2023-02-01 10:10:00,30.83,30.86,30.74,30.79,86125.0,29.7455,29.7745,29.6587,29.7069,86125.0
2023-02-01 10:15:00,30.8,30.83,30.76,30.8,112103.0,29.7166,29.7455,29.678,29.7166,112103.0
2023-02-01 10:20:00,30.8,30.91,30.8,30.89,101534.0,29.7166,29.8227,29.7166,29.8034,101534.0
2023-02-01 10:25:00,30.89,30.92,30.87,30.9,86554.0,29.8034,29.8323,29.7841,29.813,86554.0
2023-02-01 10:30:00,30.9,30.92,30.82,30.85,167316.0,29.813,29.8323,29.7359,29.7648,167316.0
2023-02-01 10:35:00,30.86,30.92,30.85,30.9,52266.0,29.7745,29.8323,29.7648,29.813,52266.0
2023-02-01 10:40:00,30.89,30.92,30.84,30.87,59843.0,29.8034,29.8323,29.7552,29.7841,59843.0
2023-02-01 10:45:00,30.87,30.91,30.86,30.87,100714.0,29.7841,29.8227,29.7745,29.7841,100714.0
2023-02-01 10:50:00,30.87,30.87,30.75,30.78,62554.0,29.7841,29.7841,29.6683,29.6973,62554.0
2023-02-01 10:55:00,30.78,30.85,30.78,30.84,86127.0,29.6973,29.7648,29.6973,29.7552,86127.0
2023-02-01 11:00:00,30.84,30.84,30.79,30.8,102952.0,29.7552,29.7552,29.7069,29.7166,102952.0
2023-02-01 11:05:00,30.8,30.82,30.79,30.82,46677.0,29.7166,29.7359,29.7069,29.7359,46677.0
2023-02-01 11:10:00,30.82,30.84,30.79,30.8,59654.0,29.7359,29.7552,29.7069,29.7166,59654.0
2023-02-01 11:15:00,30.81,30.86,30.8,30.86,42379.0,29.7262,29.7745,29.7166,29.7745,42379.0
2023-02-01 11:20:00,30.86,30.95,30.85,30.93,67112.0,29.7745,29.8613,29.7648,29.842,67112.0
2023-02-01 11:25:00,30.93,31.0,30.92,30.98,85130.0,29.842,29.9095,29.8323,29.8902,85130.0
2023-02-01 11:30:00,30.98,31.03,30.95,31.01,123891.0,29.8902,29.9385,29.8613,29.9192,123891.0
2023-02-01 11:35:00,31.01,31.02,30.93,30.95,76269.0,29.9192,29.9288,29.842,29.8613,76269.0
2023-02-01 11:40:00,30.96,30.96,30.91,30.94,62950.0,29.8709,29.8709,29.8227,29.8516,62950.0
2023-02-01 11:45:00,30.95,30.97,30.93,30.94,53888.0,29.8613,29.8806,29.842,29.8516,53888.0
2023-02-01 11:50:00,30.94,30.97,30.91,30.96,50594.0,29.8516,29.8806,29.8227,29.8709,50594.0
2023-02-01 11:55:00,30.96,31.01,30.94,30.99,63987.0,29.8709,29.9192,29.8516,29.8999,63987.0
2023-02-01 12:00:00,30.98,31.01,30.97,30.99,82061.0,29.8902,29.9192,29.8806,29.8999,82061.0
2023-02-01 12:05:00,30.98,31.01,30.96,31.01,69241.0,29.8902,29.9192,29.8709,29.9192,69241.0
2023-02-01 12:10:00,31.01,31.05,30.98,31.03,172299.0,29.9192,29.9578,29.8902,29.9385,172299.0
2023-02-01 12:15:00,31.03,31.03,30.98,30.99,49075.0,29.9385,29.9385,29.8902,29.8999,49075.0
2023-02-01 12:20:00,30.98,30.98,30.89,30.98,88933.0,29.8902,29.8902,29.8034,29.8902,88933.0
2023-02-01 12:25:00,30.97,30.97,30.94,30.96,34367.0,29.8806,29.8806,29.8516,29.8709,34367.0
2023-02-01 12:30:00,30.96,30.99,30.95,30.97,48325.0,29.8709,29.8999,29.8613,29.8806,48325.0
2023-02-01 12:35:00,30.96,31.0,30.95,30.96,42656.0,29.8709,29.9095,29.8613,29.8709,42656.0
2023-02-01 12:40:00,30.96,30.97,30.94,30.95,29700.0,29.8709,29.8806,29.8516,29.8613,29700.0
2023-02-01 12:45:00,30.95,30.95,30.87,30.89,38713.0,29.8613,29.8613,29.7841,29.8034,38713.0
2023-02-01 12:50:00,30.88,30.9,30.88,30.9,33153.0,29.7938,29.813,29.7938,29.813,33153.0
2023-02-01 12:55:00,30.9,30.9,30.87,30.89,50183.0,29.813,29.813,29.7841,29.8034,50183.0
2023-02-01 13:00:00,30.89,30.94,30.88,30.94,56439.0,29.8034,29.8516,29.7938,29.8516,56439.0
2023-02-01 13:05:00,30.94,30.96,30.92,30.93,42243.0,29.8516,29.8709,29.8323,29.842,42243.0
2023-02-01 13:10:00,30.93,30.93,30.85,30.88,54229.0,29.842,29.842,29.7648,29.7938,54229.0
2023-02-01 13:15:00,30.88,30.89,30.84,30.87,84012.0,29.7938,29.8034,29.7552,29.7841,84012.0
2023-02-01 13:20:00,30.87,30.91,30.85,30.91,43648.0,29.7841,29.8227,29.7648,29.8227,43648.0
2023-02-01 13:25:00,30.91,30.92,30.88,30.91,69014.0,29.8227,29.8323,29.7938,29.8227,69014.0
2023-02-01 13:30:00,30.91,30.93,30.89,30.9,92588.0,29.8227,29.842,29.8034,29.813,92588.0
2023-02-01 13:35:00,30.9,30.95,30.87,30.94,123232.0,29.813,29.8613,29.7841,29.8516,123232.0
2023-02-01 13:40:00,30.94,30.96,30.93,30.94,37069.0,29.8516,29.8709,29.842,29.8516,37069.0
2023-02-01 13:45:00,30.94,30.94,30.89,30.91,42445.0,29.8516,29.8516,29.8034,29.8227,42445.0
2023-02-01 13:50:00,30.9,31.02,30.89,31.02,124656.0,29.813,29.9288,29.8034,29.9288,124656.0
2023-02-01 13:55:00,31.01,31.07,31.0,31.04,139775.0,29.9192,29.9771,29.9095,29.9481,139775.0
2023-02-01 14:00:00,31.04,31.04,30.86,30.98,210434.0,29.9481,29.9481,29.7745,29.8902,210434.0
2023-02-01 14:05:00,30.98,31.13,30.98,31.07,112217.0,29.8902,30.035,29.8902,29.9771,112217.0
2023-02-01 14:10:00,31.08,31.13,31.06,31.07,81203.0,29.9867,30.035,29.9674,29.9771,81203.0
2023-02-01 14:15:00,31.07,31.09,31.01,31.05,105938.0,29.9771,29.9964,29.9192,29.9578,105938.0
2023-02-01 14:20:00,31.05,31.08,31.03,31.06,102102.0,29.9578,29.9867,29.9385,29.9674,102102.0
2023-02-01 14:25:00,31.06,31.09,31.03,31.06,65800.0,29.9674,29.9964,29.9385,29.9674,65800.0
2023-02-01 14:30:00,31.07,31.1,30.89,30.98,213129.0,29.9771,30.006,29.8034,29.8902,213129.0
2023-02-01 14:35:00,30.99,31.28,30.95,31.27,293743.0,29.8999,30.1797,29.8613,30.17,293743.0
2023-02-01 14:40:00,31.28,31.42,31.24,31.41,233874.0,30.1797,30.3148,30.1411,30.3051,233874.0
2023-02-01 14:45:00,31.41,31.5,31.35,31.43,158828.0,30.3051,30.3919,30.2472,30.3244,158828.0
2023-02-01 14:50:00,31.43,31.55,31.42,31.48,165527.0,30.3244,30.4402,30.3148,30.3726,165527.0
2023-02-01 14:55:00,31.47,31.52,31.41,31.45,170128.0,30.363,30.4112,30.3051,30.3437,170128.0
2023-02-01 15:00:00,31.45,31.58,31.44,31.56,311519.0,30.3437,30.4691,30.3341,30.4498,311519.0
2023-02-01 15:05:00,31.56,31.67,31.55,31.67,258860.0,30.4498,30.556,30.4402,30.556,258860.0
2023-02-01 15:10:00,31.67,31.67,31.52,31.56,127775.0,30.556,30.556,30.4112,30.4498,127775.0
2023-02-01 15:15:00,31.56,31.6,31.51,31.6,233790.0,30.4498,30.4884,30.4016,30.4884,233790.0
2023-02-01 15:20:00,31.6,31.62,31.55,31.6,153339.0,30.4884,30.5077,30.4402,30.4884,153339.0
2023-02-01 15:25:00,31.6,31.62,31.55,31.61,171400.0,30.4884,30.5077,30.4402,30.4981,171400.0
2023-02-01 15:30:00,31.61,31.68,31.6,31.67,187362.0,30.4981,30.5656,30.4884,30.556,187362.0
2023-02-01 15:35:00,31.67,31.81,31.66,31.79,283940.0,30.556,30.691,30.5463,30.6717,283940.0
2023-02-01 15:40:00,31.8,31.85,31.76,31.78,307914.0,30.6814,30.7296,30.6428,30.6621,307914.0
2023-02-01 15:45:00,31.78,31.81,31.69,31.73,389832.0,30.6621,30.691,30.5753,30.6139,389832.0
2023-02-01 15:50:00,31.72,31.73,31.55,31.58,642558.0,30.6042,30.6139,30.4402,30.4691,642558.0
2023-02-01 15:55:00,31.58,31.61,31.54,31.6,881892.0,30.4691,30.4981,30.4305,30.4884,881892.0
2023-02-02 09:30:00,31.7,31.85,31.65,31.76,270283.0,30.5849,30.7296,30.5367,30.6428,270283.0
2023-02-02 09:35:00,31.78,31.83,31.74,31.76,88127.0,30.6621,30.7103,30.6235,30.6428,88127.0
2023-02-02 09:40:00,31.76,31.76,31.67,31.76,186982.0,30.6428,30.6428,30.556,30.6428,186982.0
2023-02-02 09:45:00,31.76,31.85,31.67,31.83,204813.0,30.6428,30.7296,30.556,30.7103,204813.0
2023-02-02 09:50:00,31.82,31.91,31.78,31.89,95051.0,30.7007,30.7875,30.6621,30.7682,95051.0
2023-02-02 09:55:00,31.9,32.0,31.84,31.99,98222.0,30.7779,30.8744,30.72,30.8647,98222.0
2023-02-02 10:00:00,31.99,32.12,31.92,32.08,171375.0,30.8647,30.9901,30.7972,30.9515,171375.0
2023-02-02 10:05:00,32.08,32.08,32.0,32.02,148670.0,30.9515,30.9515,30.8744,30.8937,148670.0
2023-02-02 10:10:00,32.02,32.05,31.97,32.02,128246.0,30.8937,30.9226,30.8454,30.8937,128246.0
2023-02-02 10:15:00,32.02,32.12,32.02,32.12,130196.0,30.8937,30.9901,30.8937,30.9901,130196.0
2023-02-02 10:20:00,32.12,32.12,32.06,32.12,112029.0,30.9901,30.9901,30.9322,30.9901,112029.0
2023-02-02 10:25:00,32.12,32.16,32.06,32.16,94607.0,30.9901,31.0287,30.9322,31.0287,94607.0
2023-02-02 10:30:00,32.16,32.28,32.16,32.23,131329.0,31.0287,31.1445,31.0287,31.0963,131329.0
2023-02-02 10:35:00,32.23,32.41,32.22,32.41,404561.0,31.0963,31.2699,31.0866,31.2699,404561.0
2023-02-02 10:40:00,32.4,32.54,32.37,32.43,284393.0,31.2603,31.3954,31.2313,31.2892,284393.0
2023-02-02 10:45:00,32.43,32.45,32.37,32.45,141003.0,31.2892,31.3085,31.2313,31.3085,141003.0
2023-02-02 10:50:00,32.45,32.53,32.39,32.4,165691.0,31.3085,31.3857,31.2506,31.2603,165691.0
2023-02-02 10:55:00,32.39,32.4,32.32,32.34,185724.0,31.2506,31.2603,31.1831,31.2024,185724.0
2023-02-02 11:00:00,32.34,32.36,32.26,32.32,84471.0,31.2024,31.2217,31.1252,31.1831,84471.0
2023-02-02 11:05:00,32.32,32.34,32.28,32.34,79552.0,31.1831,31.2024,31.1445,31.2024,79552.0
2023-02-02 11:10:00,32.34,32.38,32.3,32.3,113108.0,31.2024,31.241,31.1638,31.1638,113108.0
2023-02-02 11:15:00,32.31,32.33,32.26,32.29,115256.0,31.1735,31.1927,31.1252,31.1542,115256.0
2023-02-02 11:20:00,32.29,32.34,32.26,32.33,77989.0,31.1542,31.2024,31.1252,31.1927,77989.0
2023-02-02 11:25:00,32.32,32.34,32.29,32.33,67956.0,31.1831,31.2024,31.1542,31.1927,67956.0
2023-02-02 11:30:00,32.32,32.37,32.32,32.34,77777.0,31.1831,31.2313,31.1831,31.2024,77777.0
2023-02-02 11:35:00,32.34,32.37,32.29,32.29,66492.0,31.2024,31.2313,31.1542,31.1542,66492.0
2023-02-02 11:40:00,32.3,32.34,32.27,32.33,63013.0,31.1638,31.2024,31.1349,31.1927,63013.0
2023-02-02 11:45:00,32.33,32.36,32.32,32.33,47965.0,31.1927,31.2217,31.1831,31.1927,47965.0
2023-02-02 11:50:00,32.33,32.35,32.28,32.33,51915.0,31.1927,31.212,31.1445,31.1927,51915.0
2023-02-02 11:55:00,32.33,32.34,32.26,32.28,65129.0,31.1927,31.2024,31.1252,31.1445,65129.0
2023-02-02 12:00:00,32.29,32.33,32.27,32.27,59729.0,31.1542,31.1927,31.1349,31.1349,59729.0
2023-02-02 12:05:00,32.27,32.31,32.25,32.27,69813.0,31.1349,31.1735,31.1156,31.1349,69813.0
2023-02-02 12:10:00,32.27,32.32,32.26,32.32,70052.0,31.1349,31.1831,31.1252,31.1831,70052.0
2023-02-02 12:15:00,32.31,32.33,32.29,32.3,60552.0,31.1735,31.1927,31.1542,31.1638,60552.0
2023-02-02 12:20:00,32.3,32.37,32.29,32.37,62510.0,31.1638,31.2313,31.1542,31.2313,62510.0
2023-02-02 12:25:00,32.37,32.43,32.36,32.43,53443.0,31.2313,31.2892,31.2217,31.2892,53443.0
2023-02-02 12:30:00,32.42,32.44,32.37,32.4,137445.0,31.2796,31.2989,31.2313,31.2603,137445.0
2023-02-02 12:35:00,32.4,32.47,32.39,32.45,98420.0,31.2603,31.3278,31.2506,31.3085,98420.0
2023-02-02 12:40:00,32.45,32.48,32.4,32.41,122744.0,31.3085,31.3375,31.2603,31.2699,122744.0
2023-02-02 12:45:00,32.4,32.47,32.39,32.45,137700.0,31.2603,31.3278,31.2506,31.3085,137700.0
2023-02-02 12:50:00,32.45,32.49,32.43,32.48,63579.0,31.3085,31.3471,31.2892,31.3375,63579.0
2023-02-02 12:55:00,32.48,32.52,32.47,32.52,65834.0,31.3375,31.3761,31.3278,31.3761,65834.0
2023-02-02 13:00:00,32.52,32.62,32.51,32.62,173064.0,31.3761,31.4725,31.3664,31.4725,173064.0
2023-02-02 13:05:00,32.62,32.62,32.52,32.57,142338.0,31.4725,31.4725,31.3761,31.4243,142338.0
2023-02-02 13:10:00,32.57,32.62,32.56,32.61,102763.0,31.4243,31.4725,31.4147,31.4629,102763.0
2023-02-02 13:15:00,32.61,32.62,32.57,32.62,103134.0,31.4629,31.4725,31.4243,31.4725,103134.0
2023-02-02 13:20:00,32.62,32.64,32.61,32.63,93751.0,31.4725,31.4918,31.4629,31.4822,93751.0
2023-02-02 13:25:00,32.63,32.66,32.59,32.63,101434.0,31.4822,31.5111,31.4436,31.4822,101434.0
2023-02-02 13:30:00,32.64,32.67,32.62,32.66,41990.0,31.4918,31.5208,31.4725,31.5111,41990.0
2023-02-02 13:35:00,32.66,32.71,32.63,32.7,129408.0,31.5111,31.5594,31.4822,31.5497,129408.0
2023-02-02 13:40:00,32.7,32.76,32.69,32.76,227602.0,31.5497,31.6076,31.5401,31.6076,227602.0
2023-02-02 13:45:00,32.76,32.8,32.74,32.79,133982.0,31.6076,31.6462,31.5883,31.6366,133982.0
2023-02-02 13:50:00,32.79,32.79,32.75,32.79,106932.0,31.6366,31.6366,31.598,31.6366,106932.0
2023-02-02 13:55:00,32.79,32.86,32.78,32.86,143182.0,31.6366,31.7041,31.6269,31.7041,143182.0
2023-02-02 14:00:00,32.86,32.88,32.79,32.79,157595.0,31.7041,31.7234,31.6366,31.6366,157595.0
2023-02-02 14:05:00,32.8,32.84,32.75,32.76,149415.0,31.6462,31.6848,31.598,31.6076,149415.0
2023-02-02 14:10:00,32.75,32.76,32.64,32.66,145973.0,31.598,31.6076,31.4918,31.5111,145973.0
2023-02-02 14:15:00,32.66,32.67,32.61,32.66,209958.0,31.5111,31.5208,31.4629,31.5111,209958.0
2023-02-02 14:20:00,32.66,32.67,32.58,32.59,168005.0,31.5111,31.5208,31.434,31.4436,168005.0
2023-02-02 14:25:00,32.58,32.61,32.55,32.58,140722.0,31.434,31.4629,31.405,31.434,140722.0
2023-02-02 14:30:00,32.58,32.6,32.5,32.52,170261.0,31.434,31.4533,31.3568,31.3761,170261.0
2023-02-02 14:35:00,32.53,32.59,32.48,32.57,134336.0,31.3857,31.4436,31.3375,31.4243,134336.0
2023-02-02 14:40:00,32.57,32.6,32.52,32.59,118856.0,31.4243,31.4533,31.3761,31.4436,118856.0
2023-02-02 14:45:00,32.59,32.62,32.55,32.62,96173.0,31.4436,31.4725,31.405,31.4725,96173.0
2023-02-02 14:50:00,32.62,32.63,32.55,32.57,89690.0,31.4725,31.4822,31.405,31.4243,89690.0
2023-02-02 14:55:00,32.57,32.58,32.5,32.52,130895.0,31.4243,31.434,31.3568,31.3761,130895.0
2023-02-02 15:00:00,32.52,32.57,32.5,32.56,132838.0,31.3761,31.4243,31.3568,31.4147,132838.0
2023-02-02 15:05:00,32.55,32.64,32.52,32.57,126864.0,31.405,31.4918,31.3761,31.4243,126864.0
2023-02-02 15:10:00,32.56,32.59,32.54,32.57,123150.0,31.4147,31.4436,31.3954,31.4243,123150.0
2023-02-02 15:15:00,32.57,32.57,32.5,32.55,135339.0,31.4243,31.4243,31.3568,31.405,135339.0
2023-02-02 15:20:00,32.55,32.6,32.54,32.58,158846.0,31.405,31.4533,31.3954,31.434,158846.0
2023-02-02 15:25:00,32.58,32.59,32.53,32.58,209372.0,31.434,31.4436,31.3857,31.434,209372.0
2023-02-02 15:30:00,32.58,32.63,32.57,32.63,199533.0,31.434,31.4822,31.4243,31.4822,199533.0
2023-02-02 15:35:00,32.63,32.64,32.54,32.55,168690.0,31.4822,31.4918,31.3954,31.405,168690.0
2023-02-02 15:40:00,32.55,32.61,32.52,32.55,255003.0,31.405,31.4629,31.3761,31.405,255003.0
2023-02-02 15:45:00,32.55,32.6,32.53,32.57,297989.0,31.405,31.4533,31.3857,31.4243,297989.0
2023-02-02 15:50:00,32.58,32.63,32.51,32.52,724950.0,31.434,31.4822,31.3664,31.3761,724950.0
2023-02-02 15:55:00,32.52,32.64,32.49,32.64,1218371.0,31.3761,31.4918,31.3471,31.4918,1218371.0
2023-02-03 09:30:00,32.39,32.51,32.35,32.44,197865.0,31.2506,31.3664,31.212,31.2989,197865.0
2023-02-03 09:35:00,32.45,32.54,32.42,32.51,99008.0,31.3085,31.3954,31.2796,31.3664,99008.0
2023-02-03 09:40:00,32.52,32.59,32.46,32.53,137379.0,31.3761,31.4436,31.3182,31.3857,137379.0
2023-02-03 09:45:00,32.53,32.53,32.27,32.27,318576.0,31.3857,31.3857,31.1349,31.1349,318576.0
2023-02-03 09:50:00,32.27,32.42,32.24,32.41,191599.0,31.1349,31.2796,31.1059,31.2699,191599.0
2023-02-03 09:55:00,32.41,32.42,32.31,32.37,103428.0,31.2699,31.2796,31.1735,31.2313,103428.0
2023-02-03 10:00:00,32.36,32.46,32.25,32.41,246547.0,31.2217,31.3182,31.1156,31.2699,246547.0
2023-02-03 10:05:00,32.4,32.49,32.35,32.48,131569.0,31.2603,31.3471,31.212,31.3375,131569.0
2023-02-03 10:10:00,32.48,32.54,32.4,32.5,89121.0,31.3375,31.3954,31.2603,31.3568,89121.0
2023-02-03 10:15:00,32.5,32.57,32.49,32.5,91036.0,31.3568,31.4243,31.3471,31.3568,91036.0
2023-02-03 10:20:00,32.49,32.55,32.46,32.54,75031.0,31.3471,31.405,31.3182,31.3954,75031.0
2023-02-03 10:25:00,32.53,32.56,32.47,32.52,87498.0,31.3857,31.4147,31.3278,31.3761,87498.0
2023-02-03 10:30:00,32.53,32.59,32.5,32.59,73448.0,31.3857,31.4436,31.3568,31.4436,73448.0
2023-02-03 10:35:00,32.59,32.64,32.57,32.62,43680.0,31.4436,31.4918,31.4243,31.4725,43680.0
2023-02-03 10:40:00,32.61,32.69,32.58,32.66,62742.0,31.4629,31.5401,31.434,31.5111,62742.0
2023-02-03 10:45:00,32.66,32.68,32.63,32.64,52203.0,31.5111,31.5304,31.4822,31.4918,52203.0
2023-02-03 10:50:00,32.63,32.64,32.59,32.62,58870.0,31.4822,31.4918,31.4436,31.4725,58870.0
2023-02-03 10:55:00,32.61,32.61,32.54,32.56,78523.0,31.4629,31.4629,31.3954,31.4147,78523.0
2023-02-03 11:00:00,32.56,32.67,32.56,32.64,103218.0,31.4147,31.5208,31.4147,31.4918,103218.0
2023-02-03 11:05:00,32.64,32.67,32.6,32.62,65694.0,31.4918,31.5208,31.4533,31.4725,65694.0
2023-02-03 11:10:00,32.62,32.7,32.62,32.68,57399.0,31.4725,31.5497,31.4725,31.5304,57399.0
2023-02-03 11:15:00,32.68,32.7,32.64,32.65,98995.0,31.5304,31.5497,31.4918,31.5015,98995.0
2023-02-03 11:20:00,32.65,32.69,32.61,32.64,142438.0,31.5015,31.5401,31.4629,31.4918,142438.0
2023-02-03 11:25:00,32.64,32.64,32.56,32.61,133716.0,31.4918,31.4918,31.4147,31.4629,133716.0
2023-02-03 11:30:00,32.61,32.67,32.6,32.65,55675.0,31.4629,31.5208,31.4533,31.5015,55675.0
2023-02-03 11:35:00,32.66,32.67,32.53,32.55,77864.0,31.5111,31.5208,31.3857,31.405,77864.0
2023-02-03 11:40:00,32.55,32.58,32.52,32.54,57012.0,31.405,31.434,31.3761,31.3954,57012.0
2023-02-03 11:45:00,32.53,32.55,32.47,32.47,120220.0,31.3857,31.405,31.3278,31.3278,120220.0
2023-02-03 11:50:00,32.47,32.56,32.47,32.52,49921.0,31.3278,31.4147,31.3278,31.3761,49921.0
2023-02-03 11:55:00,32.53,32.54,32.45,32.46,72200.0,31.3857,31.3954,31.3085,31.3182,72200.0
2023-02-03 12:00:00,32.46,32.48,32.44,32.44,38374.0,31.3182,31.3375,31.2989,31.2989,38374.0
2023-02-03 12:05:00,32.45,32.49,32.44,32.48,32730.0,31.3085,31.3471,31.2989,31.3375,32730.0
2023-02-03 12:10:00,32.47,32.51,32.46,32.51,35546.0,31.3278,31.3664,31.3182,31.3664,35546.0
2023-02-03 12:15:00,32.51,32.54,32.5,32.52,41379.0,31.3664,31.3954,31.3568,31.3761,41379.0
2023-02-03 12:20:00,32.52,32.56,32.51,32.54,41504.0,31.3761,31.4147,31.3664,31.3954,41504.0
2023-02-03 12:25:00,32.54,32.56,32.52,32.53,31599.0,31.3954,31.4147,31.3761,31.3857,31599.0
2023-02-03 12:30:00,32.52,32.55,32.51,32.54,22184.0,31.3761,31.405,31.3664,31.3954,22184.0
2023-02-03 12:35:00,32.53,32.57,32.53,32.55,34195.0,31.3857,31.4243,31.3857,31.405,34195.0
2023-02-03 12:40:00,32.55,32.58,32.54,32.54,18115.0,31.405,31.434,31.3954,31.3954,18115.0
2023-02-03 12:45:00,32.55,32.57,32.51,32.52,42643.0,31.405,31.4243,31.3664,31.3761,42643.0
2023-02-03 12:50:00,32.52,32.53,32.48,32.51,38288.0,31.3761,31.3857,31.3375,31.3664,38288.0
2023-02-03 12:55:00,32.51,32.51,32.36,32.36,59932.0,31.3664,31.3664,31.2217,31.2217,59932.0
2023-02-03 13:00:00,32.37,32.4,32.34,32.38,64064.0,31.2313,31.2603,31.2024,31.241,64064.0
2023-02-03 13:05:00,32.39,32.42,32.37,32.37,114706.0,31.2506,31.2796,31.2313,31.2313,114706.0
2023-02-03 13:10:00,32.37,32.38,32.32,32.37,66723.0,31.2313,31.241,31.1831,31.2313,66723.0
2023-02-03 13:15:00,32.38,32.39,32.35,32.38,46005.0,31.241,31.2506,31.212,31.241,46005.0
2023-02-03 13:20:00,32.38,32.41,32.36,32.39,39806.0,31.241,31.2699,31.2217,31.2506,39806.0
2023-02-03 13:25:00,32.39,32.4,32.36,32.38,36391.0,31.2506,31.2603,31.2217,31.241,36391.0
2023-02-03 13:30:00,32.38,32.39,32.33,32.38,37970.0,31.241,31.2506,31.1927,31.241,37970.0
2023-02-03 13:35:00,32.38,32.42,32.36,32.4,62832.0,31.241,31.2796,31.2217,31.2603,62832.0
2023-02-03 13:40:00,32.39,32.39,32.3,32.32,36454.0,31.2506,31.2506,31.1638,31.1831,36454.0
2023-02-03 13:45:00,32.32,32.36,32.29,32.34,47240.0,31.1831,31.2217,31.1542,31.2024,47240.0
2023-02-03 13:50:00,32.34,32.4,32.34,32.4,35638.0,31.2024,31.2603,31.2024,31.2603,35638.0
2023-02-03 13:55:00,32.39,32.42,32.36,32.37,45949.0,31.2506,31.2796,31.2217,31.2313,45949.0
2023-02-03 14:00:00,32.37,32.39,32.35,32.37,51920.0,31.2313,31.2506,31.212,31.2313,51920.0
2023-02-03 14:05:00,32.37,32.41,32.32,32.33,223666.0,31.2313,31.2699,31.1831,31.1927,223666.0
2023-02-03 14:10:00,32.34,32.35,32.29,32.34,68385.0,31.2024,31.212,31.1542,31.2024,68385.0
2023-02-03 14:15:00,32.34,32.35,32.28,32.3,57278.0,31.2024,31.212,31.1445,31.1638,57278.0
2023-02-03 14:20:00,32.3,32.33,32.25,32.27,96649.0,31.1638,31.1927,31.1156,31.1349,96649.0
2023-02-03 14:25:00,32.27,32.33,32.26,32.32,85644.0,31.1349,31.1927,31.1252,31.1831,85644.0
2023-02-03 14:30:00,32.32,32.36,32.26,32.35,97046.0,31.1831,31.2217,31.1252,31.212,97046.0
2023-02-03 14:35:00,32.34,32.41,32.34,32.39,52685.0,31.2024,31.2699,31.2024,31.2506,52685.0
2023-02-03 14:40:00,32.38,32.41,32.32,32.34,84030.0,31.241,31.2699,31.1831,31.2024,84030.0
2023-02-03 14:45:00,32.34,32.35,32.3,32.32,78244.0,31.2024,31.212,31.1638,31.1831,78244.0
2023-02-03 14:50:00,32.32,32.34,32.28,32.34,47557.0,31.1831,31.2024,31.1445,31.2024,47557.0
2023-02-03 14:55:00,32.34,32.36,32.26,32.3,59230.0,31.2024,31.2217,31.1252,31.1638,59230.0
2023-02-03 15:00:00,32.29,32.29,32.23,32.24,60770.0,31.1542,31.1542,31.0963,31.1059,60770.0
2023-02-03 15:05:00,32.23,32.28,32.22,32.27,63429.0,31.0963,31.1445,31.0866,31.1349,63429.0
2023-02-03 15:10:00,32.27,32.31,32.24,32.29,62083.0,31.1349,31.1735,31.1059,31.1542,62083.0
2023-02-03 15:15:00,32.29,32.35,32.25,32.33,74779.0,31.1542,31.212,31.1156,31.1927,74779.0
2023-02-03 15:20:00,32.34,32.34,32.29,32.3,57093.0,31.2024,31.2024,31.1542,31.1638,57093.0
2023-02-03 15:25:00,32.3,32.34,32.3,32.34,73796.0,31.1638,31.2024,31.1638,31.2024,73796.0
2023-02-03 15:30:00,32.33,32.35,32.27,32.27,78771.0,31.1927,31.212,31.1349,31.1349,78771.0
2023-02-03 15:35:00,32.27,32.3,32.25,32.27,79593.0,31.1349,31.1638,31.1156,31.1349,79593.0
2023-02-03 15:40:00,32.27,32.31,32.25,32.27,92961.0,31.1349,31.1735,31.1156,31.1349,92961.0
2023-02-03 15:45:00,32.26,32.29,32.23,32.26,99103.0,31.1252,31.1542,31.0963,31.1252,99103.0
2023-02-03 15:50:00,32.26,32.32,32.25,32.3,269219.0,31.1252,31.1831,31.1156,31.1638,269219.0
2023-02-03 15:55:00,32.3,32.31,32.27,32.28,510643.0,31.1638,31.1735,31.1349,31.1445,510643.0
2023-02-06 09:30:00,32.18,32.21,31.99,32.08,273236.0,31.048,31.077,30.8647,30.9515,273236.0
2023-02-06 09:35:00,32.08,32.19,32.03,32.12,177421.0,30.9515,31.0577,30.9033,30.9901,177421.0
2023-02-06 09:40:00,32.13,32.13,31.96,31.99,65407.0,30.9998,30.9998,30.8358,30.8647,65407.0
2023-02-06 09:45:00,31.98,32.03,31.96,32.01,95382.0,30.8551,30.9033,30.8358,30.884,95382.0
2023-02-06 09:50:00,32.0,32.12,31.99,32.11,190088.0,30.8744,30.9901,30.8647,30.9805,190088.0
2023-02-06 09:55:00,32.11,32.16,32.09,32.15,122836.0,30.9805,31.0287,30.9612,31.0191,122836.0
2023-02-06 10:00:00,32.15,32.26,32.1,32.25,265030.0,31.0191,31.1252,30.9708,31.1156,265030.0
2023-02-06 10:05:00,32.25,32.26,32.1,32.2,172081.0,31.1156,31.1252,30.9708,31.0673,172081.0
2023-02-06 10:10:00,32.19,32.19,32.12,32.15,63411.0,31.0577,31.0577,30.9901,31.0191,63411.0
2023-02-06 10:15:00,32.16,32.16,32.05,32.08,68454.0,31.0287,31.0287,30.9226,30.9515,68454.0
2023-02-06 10:20:00,32.09,32.11,32.05,32.1,49498.0,30.9612,30.9805,30.9226,30.9708,49498.0
2023-02-06 10:25:00,32.1,32.11,32.04,32.07,37203.0,30.9708,30.9805,30.9129,30.9419,37203.0
2023-02-06 10:30:00,32.06,32.14,32.04,32.13,70267.0,30.9322,31.0094,30.9129,30.9998,70267.0
2023-02-06 10:35:00,32.13,32.21,32.12,32.2,116234.0,30.9998,31.077,30.9901,31.0673,116234.0
2023-02-06 10:40:00,32.21,32.28,32.19,32.23,175378.0,31.077,31.1445,31.0577,31.0963,175378.0
2023-02-06 10:45:00,32.23,32.4,32.23,32.36,245740.0,31.0963,31.2603,31.0963,31.2217,245740.0
2023-02-06 10:50:00,32.37,32.46,32.33,32.4,190747.0,31.2313,31.3182,31.1927,31.2603,190747.0
2023-02-06 10:55:00,32.41,32.42,32.36,32.38,233376.0,31.2699,31.2796,31.2217,31.241,233376.0
2023-02-06 11:00:00,32.38,32.38,32.28,32.29,83702.0,31.241,31.241,31.1445,31.1542,83702.0
2023-02-06 11:05:00,32.29,32.34,32.27,32.3,178317.0,31.1542,31.2024,31.1349,31.1638,178317.0
2023-02-06 11:10:00,32.29,32.32,32.25,32.27,66082.0,31.1542,31.1831,31.1156,31.1349,66082.0
2023-02-06 11:15:00,32.27,32.32,32.25,32.32,75141.0,31.1349,31.1831,31.1156,31.1831,75141.0
2023-02-06 11:20:00,32.32,32.32,32.22,32.23,71359.0,31.1831,31.1831,31.0866,31.0963,71359.0
2023-02-06 11:25:00,32.23,32.29,32.23,32.27,111651.0,31.0963,31.1542,31.0963,31.1349,111651.0
2023-02-06 11:30:00,32.27,32.31,32.24,32.25,164563.0,31.1349,31.1735,31.1059,31.1156,164563.0
2023-02-06 11:35:00,32.26,32.29,32.24,32.27,36254.0,31.1252,31.1542,31.1059,31.1349,36254.0
2023-02-06 11:40:00,32.27,32.28,32.22,32.25,38566.0,31.1349,31.1445,31.0866,31.1156,38566.0
2023-02-06 11:45:00,32.25,32.25,32.21,32.22,36269.0,31.1156,31.1156,31.077,31.0866,36269.0
2023-02-06 11:50:00,32.22,32.23,32.19,32.2,46776.0,31.0866,31.0963,31.0577,31.0673,46776.0
2023-02-06 11:55:00,32.2,32.22,32.17,32.19,101470.0,31.0673,31.0866,31.0384,31.0577,101470.0
2023-02-06 12:00:00,32.18,32.19,32.11,32.12,75790.0,31.048,31.0577,30.9805,30.9901,75790.0
2023-02-06 12:05:00,32.12,32.15,32.11,32.15,53572.0,30.9901,31.0191,30.9805,31.0191,53572.0
2023-02-06 12:10:00,32.14,32.16,32.13,32.14,55630.0,31.0094,31.0287,30.9998,31.0094,55630.0
2023-02-06 12:15:00,32.13,32.14,32.07,32.07,71544.0,30.9998,31.0094,30.9419,30.9419,71544.0
2023-02-06 12:20:00,32.07,32.09,32.05,32.07,72599.0,30.9419,30.9612,30.9226,30.9419,72599.0
2023-02-06 12:25:00,32.06,32.11,32.06,32.11,40422.0,30.9322,30.9805,30.9322,30.9805,40422.0
2023-02-06 12:30:00,32.1,32.15,32.1,32.13,53539.0,30.9708,31.0191,30.9708,30.9998,53539.0
2023-02-06 12:35:00,32.14,32.15,32.09,32.1,59027.0,31.0094,31.0191,30.9612,30.9708,59027.0
2023-02-06 12:40:00,32.1,32.12,32.08,32.08,33007.0,30.9708,30.9901,30.9515,30.9515,33007.0
2023-02-06 12:45:00,32.08,32.15,32.08,32.12,83096.0,30.9515,31.0191,30.9515,30.9901,83096.0
2023-02-06 12:50:00,32.12,32.12,32.07,32.09,30194.0,30.9901,30.9901,30.9419,30.9612,30194.0
2023-02-06 12:55:00,32.09,32.1,32.06,32.06,51333.0,30.9612,30.9708,30.9322,30.9322,51333.0
2023-02-06 13:00:00,32.06,32.07,32.02,32.04,36780.0,30.9322,30.9419,30.8937,30.9129,36780.0
2023-02-06 13:05:00,32.04,32.06,32.0,32.04,45826.0,30.9129,30.9322,30.8744,30.9129,45826.0
2023-02-06 13:10:00,32.03,32.06,31.98,32.06,115077.0,30.9033,30.9322,30.8551,30.9322,115077.0
2023-02-06 13:15:00,32.05,32.06,32.03,32.05,41612.0,30.9226,30.9322,30.9033,30.9226,41612.0
2023-02-06 13:20:00,32.05,32.1,32.04,32.09,27866.0,30.9226,30.9708,30.9129,30.9612,27866.0
2023-02-06 13:25:00,32.09,32.1,32.05,32.05,22616.0,30.9612,30.9708,30.9226,30.9226,22616.0
2023-02-06 13:30:00,32.05,32.08,32.05,32.06,31134.0,30.9226,30.9515,30.9226,30.9322,31134.0
2023-02-06 13:35:00,32.07,32.1,32.06,32.08,34150.0,30.9419,30.9708,30.9322,30.9515,34150.0
2023-02-06 13:40:00,32.07,32.07,32.03,32.05,29577.0,30.9419,30.9419,30.9033,30.9226,29577.0
2023-02-06 13:45:00,32.05,32.06,32.02,32.04,23400.0,30.9226,30.9322,30.8937,30.9129,23400.0
2023-02-06 13:50:00,32.04,32.1,32.03,32.08,47807.0,30.9129,30.9708,30.9033,30.9515,47807.0
2023-02-06 13:55:00,32.08,32.14,32.08,32.12,76061.0,30.9515,31.0094,30.9515,30.9901,76061.0
2023-02-06 14:00:00,32.12,32.18,32.1,32.16,48882.0,30.9901,31.048,30.9708,31.0287,48882.0
2023-02-06 14:05:00,32.16,32.17,32.14,32.15,55448.0,31.0287,31.0384,31.0094,31.0191,55448.0
2023-02-06 14:10:00,32.14,32.18,32.12,32.18,53861.0,31.0094,31.048,30.9901,31.048,53861.0
2023-02-06 14:15:00,32.18,32.22,32.16,32.16,104447.0,31.048,31.0866,31.0287,31.0287,104447.0
2023-02-06 14:20:00,32.16,32.18,32.14,32.14,30487.0,31.0287,31.048,31.0094,31.0094,30487.0
2023-02-06 14:25:00,32.14,32.16,32.13,32.14,55153.0,31.0094,31.0287,30.9998,31.0094,55153.0
2023-02-06 14:30:00,32.15,32.15,32.12,32.13,41768.0,31.0191,31.0191,30.9901,30.9998,41768.0
2023-02-06 14:35:00,32.13,32.13,32.09,32.11,49330.0,30.9998,30.9998,30.9612,30.9805,49330.0
2023-02-06 14:40:00,32.11,32.11,32.07,32.09,27656.0,30.9805,30.9805,30.9419,30.9612,27656.0
2023-02-06 14:45:00,32.09,32.13,32.09,32.12,36080.0,30.9612,30.9998,30.9612,30.9901,36080.0
2023-02-06 14:50:00,32.12,32.14,32.08,32.13,51154.0,30.9901,31.0094,30.9515,30.9998,51154.0
2023-02-06 14:55:00,32.13,32.16,32.11,32.14,36545.0,30.9998,31.0287,30.9805,31.0094,36545.0
2023-02-06 15:00:00,32.14,32.15,32.11,32.13,38019.0,31.0094,31.0191,30.9805,30.9998,38019.0
2023-02-06 15:05:00,32.13,32.14,32.08,32.13,46125.0,30.9998,31.0094,30.9515,30.9998,46125.0
2023-02-06 15:10:00,32.13,32.14,32.07,32.09,44320.0,30.9998,31.0094,30.9419,30.9612,44320.0
2023-02-06 15:15:00,32.09,32.11,32.06,32.08,55479.0,30.9612,30.9805,30.9322,30.9515,55479.0
2023-02-06 15:20:00,32.08,32.11,32.05,32.05,56885.0,30.9515,30.9805,30.9226,30.9226,56885.0
2023-02-06 15:25:00,32.05,32.06,32.02,32.04,72761.0,30.9226,30.9322,30.8937,30.9129,72761.0
2023-02-06 15:30:00,32.04,32.06,31.99,32.05,99773.0,30.9129,30.9322,30.8647,30.9226,99773.0
2023-02-06 15:35:00,32.05,32.09,32.04,32.07,50196.0,30.9226,30.9612,30.9129,30.9419,50196.0
2023-02-06 15:40:00,32.07,32.08,32.04,32.04,69605.0,30.9419,30.9515,30.9129,30.9129,69605.0
2023-02-06 15:45:00,32.04,32.05,31.99,32.04,134402.0,30.9129,30.9226,30.8647,30.9129,134402.0
2023-02-06 15:50:00,32.04,32.08,32.01,32.05,303871.0,30.9129,30.9515,30.884,30.9226,303871.0
2023-02-06 15:55:00,32.05,32.08,32.02,32.06,496792.0,30.9226,30.9515,30.8937,30.9322,496792.0
2023-02-07 09:30:00,31.82,31.9,31.77,31.84,261224.0,30.7007,30.7779,30.6524,30.72,261224.0
2023-02-07 09:35:00,31.83,31.95,31.81,31.94,188453.0,30.7103,30.8261,30.691,30.8165,188453.0
2023-02-07 09:40:00,31.93,32.06,31.92,32.01,420695.0,30.8068,30.9322,30.7972,30.884,420695.0
2023-02-07 09:45:00,32.01,32.05,31.94,31.99,99073.0,30.884,30.9226,30.8165,30.8647,99073.0
2023-02-07 09:50:00,31.99,32.05,31.99,32.01,96708.0,30.8647,30.9226,30.8647,30.884,96708.0
2023-02-07 09:55:00,32.01,32.06,32.0,32.04,49489.0,30.884,30.9322,30.8744,30.9129,49489.0
2023-02-07 10:00:00,32.05,32.05,31.95,32.02,64238.0,30.9226,30.9226,30.8261,30.8937,64238.0
2023-02-07 10:05:00,32.02,32.05,31.99,32.02,80183.0,30.8937,30.9226,30.8647,30.8937,80183.0
2023-02-07 10:10:00,32.01,32.06,32.0,32.0,54314.0,30.884,30.9322,30.8744,30.8744,54314.0
2023-02-07 10:15:00,32.01,32.01,31.94,31.98,47066.0,30.884,30.884,30.8165,30.8551,47066.0
2023-02-07 10:20:00,31.97,31.97,31.94,31.95,39979.0,30.8454,30.8454,30.8165,30.8261,39979.0
2023-02-07 10:25:00,31.95,31.97,31.88,31.92,149499.0,30.8261,30.8454,30.7586,30.7972,149499.0
2023-02-07 10:30:00,31.91,31.96,31.9,31.92,41726.0,30.7875,30.8358,30.7779,30.7972,41726.0
2023-02-07 10:35:00,31.93,31.94,31.87,31.9,61264.0,30.8068,30.8165,30.7489,30.7779,61264.0
2023-02-07 10:40:00,31.9,31.9,31.85,31.89,52434.0,30.7779,30.7779,30.7296,30.7682,52434.0
2023-02-07 10:45:00,31.88,31.89,31.83,31.87,37768.0,30.7586,30.7682,30.7103,30.7489,37768.0
2023-02-07 10:50:00,31.87,31.92,31.86,31.87,39361.0,30.7489,30.7972,30.7393,30.7489,39361.0
2023-02-07 10:55:00,31.86,31.87,31.78,31.79,45166.0,30.7393,30.7489,30.6621,30.6717,45166.0
2023-02-07 11:00:00,31.79,31.82,31.78,31.81,39159.0,30.6717,30.7007,30.6621,30.691,39159.0
2023-02-07 11:05:00,31.81,31.91,31.81,31.9,55946.0,30.691,30.7875,30.691,30.7779,55946.0
2023-02-07 11:10:00,31.9,31.9,31.85,31.86,42800.0,30.7779,30.7779,30.7296,30.7393,42800.0
2023-02-07 11:15:00,31.86,31.87,31.79,31.79,59323.0,30.7393,30.7489,30.6717,30.6717,59323.0
2023-02-07 11:20:00,31.8,31.81,31.77,31.79,68942.0,30.6814,30.691,30.6524,30.6717,68942.0
2023-02-07 11:25:00,31.79,31.82,31.78,31.82,57687.0,30.6717,30.7007,30.6621,30.7007,57687.0
2023-02-07 11:30:00,31.81,31.88,31.8,31.88,50877.0,30.691,30.7586,30.6814,30.7586,50877.0
2023-02-07 11:35:00,31.88,31.89,31.84,31.84,28443.0,30.7586,30.7682,30.72,30.72,28443.0
2023-02-07 11:40:00,31.84,31.89,31.83,31.89,32036.0,30.72,30.7682,30.7103,30.7682,32036.0
2023-02-07 11:45:00,31.89,31.93,31.88,31.93,23102.0,30.7682,30.8068,30.7586,30.8068,23102.0
2023-02-07 11:50:00,31.93,31.94,31.9,31.91,27410.0,30.8068,30.8165,30.7779,30.7875,27410.0
2023-02-07 11:55:00,31.91,31.91,31.87,31.87,26735.0,30.7875,30.7875,30.7489,30.7489,26735.0
2023-02-07 12:00:00,31.87,31.89,31.86,31.88,36175.0,30.7489,30.7682,30.7393,30.7586,36175.0
2023-02-07 12:05:00,31.88,31.9,31.87,31.88,50668.0,30.7586,30.7779,30.7489,30.7586,50668.0
2023-02-07 12:10:00,31.89,31.9,31.87,31.9,26877.0,30.7682,30.7779,30.7489,30.7779,26877.0
2023-02-07 12:15:00,31.9,31.91,31.88,31.9,28004.0,30.7779,30.7875,30.7586,30.7779,28004.0
2023-02-07 12:20:00,31.9,31.9,31.86,31.87,44190.0,30.7779,30.7779,30.7393,30.7489,44190.0
2023-02-07 12:25:00,31.87,31.9,31.87,31.89,34486.0,30.7489,30.7779,30.7489,30.7682,34486.0
2023-02-07 12:30:00,31.89,31.91,31.86,31.88,27217.0,30.7682,30.7875,30.7393,30.7586,27217.0
2023-02-07 12:35:00,31.88,31.93,31.87,31.92,26077.0,30.7586,30.8068,30.7489,30.7972,26077.0
2023-02-07 12:40:00,31.92,32.05,31.9,32.01,126481.0,30.7972,30.9226,30.7779,30.884,126481.0
2023-02-07 12:45:00,32.02,32.16,32.01,32.16,208792.0,30.8937,31.0287,30.884,31.0287,208792.0
2023-02-07 12:50:00,32.17,32.33,32.12,32.31,103226.0,31.0384,31.1927,30.9901,31.1735,103226.0
2023-02-07 12:55:00,32.32,32.4,32.3,32.36,98410.0,31.1831,31.2603,31.1638,31.2217,98410.0
2023-02-07 13:00:00,32.36,32.41,32.3,32.3,96264.0,31.2217,31.2699,31.1638,31.1638,96264.0
2023-02-07 13:05:00,32.3,32.32,32.2,32.2,90892.0,31.1638,31.1831,31.0673,31.0673,90892.0
2023-02-07 13:10:00,32.21,32.23,32.12,32.13,87125.0,31.077,31.0963,30.9901,30.9998,87125.0
2023-02-07 13:15:00,32.13,32.13,31.98,32.06,95320.0,30.9998,30.9998,30.8551,30.9322,95320.0
2023-02-07 13:20:00,32.05,32.06,31.95,31.97,62650.0,30.9226,30.9322,30.8261,30.8454,62650.0
2023-02-07 13:25:00,31.97,31.99,31.8,31.81,71981.0,30.8454,30.8647,30.6814,30.691,71981.0
2023-02-07 13:30:00,31.8,31.83,31.7,31.71,144438.0,30.6814,30.7103,30.5849,30.5946,144438.0
2023-02-07 13:35:00,31.71,31.77,31.7,31.72,80519.0,30.5946,30.6524,30.5849,30.6042,80519.0
2023-02-07 13:40:00,31.73,31.84,31.72,31.76,74499.0,30.6139,30.72,30.6042,30.6428,74499.0
2023-02-07 13:45:00,31.76,31.77,31.69,31.71,78333.0,30.6428,30.6524,30.5753,30.5946,78333.0
2023-02-07 13:50:00,31.71,31.76,31.68,31.75,62280.0,30.5946,30.6428,30.5656,30.6331,62280.0
2023-02-07 13:55:00,31.76,31.81,31.75,31.79,41122.0,30.6428,30.691,30.6331,30.6717,41122.0
2023-02-07 14:00:00,31.79,31.9,31.79,31.89,43782.0,30.6717,30.7779,30.6717,30.7682,43782.0
2023-02-07 14:05:00,31.9,32.02,31.88,32.0,56808.0,30.7779,30.8937,30.7586,30.8744,56808.0
2023-02-07 14:10:00,32.01,32.06,32.0,32.02,29468.0,30.884,30.9322,30.8744,30.8937,29468.0
2023-02-07 14:15:00,32.03,32.09,32.03,32.09,34214.0,30.9033,30.9612,30.9033,30.9612,34214.0
2023-02-07 14:20:00,32.08,32.13,32.03,32.11,51505.0,30.9515,30.9998,30.9033,30.9805,51505.0
2023-02-07 14:25:00,32.11,32.14,32.07,32.09,35377.0,30.9805,31.0094,30.9419,30.9612,35377.0
2023-02-07 14:30:00,32.09,32.18,32.05,32.15,86533.0,30.9612,31.048,30.9226,31.0191,86533.0
2023-02-07 14:35:00,32.15,32.15,32.1,32.11,32363.0,31.0191,31.0191,30.9708,30.9805,32363.0
2023-02-07 14:40:00,32.1,32.14,32.09,32.09,43948.0,30.9708,31.0094,30.9612,30.9612,43948.0
2023-02-07 14:45:00,32.09,32.16,32.09,32.13,165520.0,30.9612,31.0287,30.9612,30.9998,165520.0
2023-02-07 14:50:00,32.13,32.17,32.1,32.16,68481.0,30.9998,31.0384,30.9708,31.0287,68481.0
2023-02-07 14:55:00,32.16,32.17,32.15,32.16,19241.0,31.0287,31.0384,31.0191,31.0287,19241.0
2023-02-07 15:00:00,32.16,32.25,32.15,32.17,70766.0,31.0287,31.1156,31.0191,31.0384,70766.0
2023-02-07 15:05:00,32.16,32.18,32.08,32.1,61815.0,31.0287,31.048,30.9515,30.9708,61815.0
2023-02-07 15:10:00,32.1,32.12,32.09,32.11,59356.0,30.9708,30.9901,30.9612,30.9805,59356.0
2023-02-07 15:15:00,32.11,32.15,32.1,32.13,67006.0,30.9805,31.0191,30.9708,30.9998,67006.0
2023-02-07 15:20:00,32.14,32.17,32.09,32.11,125621.0,31.0094,31.0384,30.9612,30.9805,125621.0
2023-02-07 15:25:00,32.11,32.16,32.08,32.15,135568.0,30.9805,31.0287,30.9515,31.0191,135568.0
2023-02-07 15:30:00,32.15,32.18,32.12,32.16,92399.0,31.0191,31.048,30.9901,31.0287,92399.0
2023-02-07 15:35:00,32.15,32.19,32.12,32.19,109795.0,31.0191,31.0577,30.9901,31.0577,109795.0
2023-02-07 15:40:00,32.19,32.24,32.18,32.23,110115.0,31.0577,31.1059,31.048,31.0963,110115.0
2023-02-07 15:45:00,32.23,32.3,32.22,32.29,161247.0,31.0963,31.1638,31.0866,31.1542,161247.0
2023-02-07 15:50:00,32.29,32.39,32.29,32.36,356059.0,31.1542,31.2506,31.1542,31.2217,356059.0
2023-02-07 15:55:00,32.36,32.37,32.26,32.28,682176.0,31.2217,31.2313,31.1252,31.1445,682176.0
2023-02-08 09:30:00,32.21,32.24,32.04,32.14,202503.0,31.077,31.1059,30.9129,31.0094,202503.0
2023-02-08 09:35:00,32.16,32.28,32.14,32.28,46450.0,31.0287,31.1445,31.0094,31.1445,46450.0
2023-02-08 09:40:00,32.29,32.33,32.26,32.29,73564.0,31.1542,31.1927,31.1252,31.1542,73564.0
2023-02-08 09:45:00,32.29,32.37,32.21,32.25,215212.0,31.1542,31.2313,31.077,31.1156,215212.0
2023-02-08 09:50:00,32.24,32.24,32.13,32.21,68199.0,31.1059,31.1059,30.9998,31.077,68199.0
2023-02-08 09:55:00,32.2,32.38,32.2,32.36,56403.0,31.0673,31.241,31.0673,31.2217,56403.0
2023-02-08 10:00:00,32.36,32.38,32.32,32.37,78038.0,31.2217,31.241,31.1831,31.2313,78038.0
2023-02-08 10:05:00,32.37,32.42,32.33,32.35,250463.0,31.2313,31.2796,31.1927,31.212,250463.0
2023-02-08 10:10:00,32.34,32.34,32.27,32.29,89503.0,31.2024,31.2024,31.1349,31.1542,89503.0
2023-02-08 10:15:00,32.29,32.37,32.27,32.34,55142.0,31.1542,31.2313,31.1349,31.2024,55142.0
2023-02-08 10:20:00,32.34,32.34,32.27,32.28,43265.0,31.2024,31.2024,31.1349,31.1445,43265.0
2023-02-08 10:25:00,32.29,32.29,32.24,32.25,36102.0,31.1542,31.1542,31.1059,31.1156,36102.0
2023-02-08 10:30:00,32.24,32.25,32.15,32.21,102958.0,31.1059,31.1156,31.0191,31.077,102958.0
2023-02-08 10:35:00,32.2,32.27,32.19,32.26,66175.0,31.0673,31.1349,31.0577,31.1252,66175.0
2023-02-08 10:40:00,32.27,32.27,32.2,32.23,31388.0,31.1349,31.1349,31.0673,31.0963,31388.0
2023-02-08 10:45:00,32.23,32.27,32.21,32.23,64901.0,31.0963,31.1349,31.077,31.0963,64901.0
2023-02-08 10:50:00,32.23,32.23,32.13,32.17,45566.0,31.0963,31.0963,30.9998,31.0384,45566.0
2023-02-08 10:55:00,32.16,32.25,32.15,32.21,53610.0,31.0287,31.1156,31.0191,31.077,53610.0
2023-02-08 11:00:00,32.22,32.23,32.17,32.19,58727.0,31.0866,31.0963,31.0384,31.0577,58727.0
2023-02-08 11:05:00,32.18,32.23,32.14,32.22,81258.0,31.048,31.0963,31.0094,31.0866,81258.0
2023-02-08 11:10:00,32.22,32.22,32.19,32.19,82919.0,31.0866,31.0866,31.0577,31.0577,82919.0
2023-02-08 11:15:00,32.19,32.24,32.15,32.23,61488.0,31.0577,31.1059,31.0191,31.0963,61488.0
2023-02-08 11:20:00,32.23,32.23,32.14,32.16,70276.0,31.0963,31.0963,31.0094,31.0287,70276.0
2023-02-08 11:25:00,32.16,32.17,32.06,32.09,85938.0,31.0287,31.0384,30.9322,30.9612,85938.0
2023-02-08 11:30:00,32.09,32.09,32.02,32.04,59422.0,30.9612,30.9612,30.8937,30.9129,59422.0
2023-02-08 11:35:00,32.04,32.12,32.04,32.12,69891.0,30.9129,30.9901,30.9129,30.9901,69891.0
2023-02-08 11:40:00,32.12,32.12,32.05,32.11,84629.0,30.9901,30.9901,30.9226,30.9805,84629.0
2023-02-08 11:45:00,32.12,32.15,32.08,32.08,62138.0,30.9901,31.0191,30.9515,30.9515,62138.0
2023-02-08 11:50:00,32.08,32.11,32.05,32.09,61538.0,30.9515,30.9805,30.9226,30.9612,61538.0
2023-02-08 11:55:00,32.09,32.17,32.09,32.16,27638.0,30.9612,31.0384,30.9612,31.0287,27638.0
2023-02-08 12:00:00,32.16,32.16,32.08,32.08,49205.0,31.0287,31.0287,30.9515,30.9515,49205.0
2023-02-08 12:05:00,32.08,32.16,32.07,32.15,49864.0,30.9515,31.0287,30.9419,31.0191,49864.0
2023-02-08 12:10:00,32.15,32.21,32.12,32.12,64542.0,31.0191,31.077,30.9901,30.9901,64542.0
2023-02-08 12:15:00,32.12,32.16,32.09,32.15,50625.0,30.9901,31.0287,30.9612,31.0191,50625.0
2023-02-08 12:20:00,32.14,32.16,32.13,32.13,17619.0,31.0094,31.0287,30.9998,30.9998,17619.0
2023-02-08 12:25:00,32.13,32.14,32.1,32.13,20928.0,30.9998,31.0094,30.9708,30.9998,20928.0
2023-02-08 12:30:00,32.14,32.15,32.09,32.1,21363.0,31.0094,31.0191,30.9612,30.9708,21363.0
2023-02-08 12:35:00,32.09,32.12,32.08,32.09,24224.0,30.9612,30.9901,30.9515,30.9612,24224.0
2023-02-08 12:40:00,32.09,32.11,32.06,32.11,43174.0,30.9612,30.9805,30.9322,30.9805,43174.0
2023-02-08 12:45:00,32.11,32.16,32.09,32.15,49096.0,30.9805,31.0287,30.9612,31.0191,49096.0
2023-02-08 12:50:00,32.16,32.17,32.12,32.13,24557.0,31.0287,31.0384,30.9901,30.9998,24557.0
2023-02-08 12:55:00,32.13,32.14,32.1,32.13,20240.0,30.9998,31.0094,30.9708,30.9998,20240.0
2023-02-08 13:00:00,32.13,32.18,32.12,32.18,20379.0,30.9998,31.048,30.9901,31.048,20379.0
2023-02-08 13:05:00,32.18,32.2,32.14,32.17,35084.0,31.048,31.0673,31.0094,31.0384,35084.0
2023-02-08 13:10:00,32.18,32.19,32.14,32.15,18932.0,31.048,31.0577,31.0094,31.0191,18932.0
2023-02-08 13:15:00,32.15,32.15,32.09,32.13,82968.0,31.0191,31.0191,30.9612,30.9998,82968.0
2023-02-08 13:20:00,32.13,32.15,32.11,32.14,23404.0,30.9998,31.0191,30.9805,31.0094,23404.0
2023-02-08 13:25:00,32.15,32.15,32.08,32.1,55351.0,31.0191,31.0191,30.9515,30.9708,55351.0
2023-02-08 13:30:00,32.1,32.1,32.03,32.05,95077.0,30.9708,30.9708,30.9033,30.9226,95077.0
2023-02-08 13:35:00,32.05,32.08,32.01,32.03,59649.0,30.9226,30.9515,30.884,30.9033,59649.0
2023-02-08 13:40:00,32.04,32.05,32.0,32.02,41000.0,30.9129,30.9226,30.8744,30.8937,41000.0
2023-02-08 13:45:00,32.02,32.05,32.0,32.02,27861.0,30.8937,30.9226,30.8744,30.8937,27861.0
2023-02-08 13:50:00,32.02,32.02,31.98,31.99,32971.0,30.8937,30.8937,30.8551,30.8647,32971.0
2023-02-08 13:55:00,31.99,32.01,31.97,32.0,33544.0,30.8647,30.884,30.8454,30.8744,33544.0
2023-02-08 14:00:00,32.0,32.01,31.95,31.99,52608.0,30.8744,30.884,30.8261,30.8647,52608.0
2023-02-08 14:05:00,31.99,32.0,31.95,31.97,39646.0,30.8647,30.8744,30.8261,30.8454,39646.0
2023-02-08 14:10:00,31.97,32.01,31.96,32.0,46460.0,30.8454,30.884,30.8358,30.8744,46460.0
2023-02-08 14:15:00,32.01,32.03,31.98,32.01,31917.0,30.884,30.9033,30.8551,30.884,31917.0
2023-02-08 14:20:00,32.01,32.01,31.98,31.99,42632.0,30.884,30.884,30.8551,30.8647,42632.0
2023-02-08 14:25:00,31.99,32.0,31.96,31.96,46340.0,30.8647,30.8744,30.8358,30.8358,46340.0
2023-02-08 14:30:00,31.97,31.97,31.93,31.95,60550.0,30.8454,30.8454,30.8068,30.8261,60550.0
2023-02-08 14:35:00,31.96,31.99,31.96,31.99,31169.0,30.8358,30.8647,30.8358,30.8647,31169.0
2023-02-08 14:40:00,31.99,32.0,31.93,31.96,70897.0,30.8647,30.8744,30.8068,30.8358,70897.0
2023-02-08 14:45:00,31.96,31.99,31.94,31.99,51194.0,30.8358,30.8647,30.8165,30.8647,51194.0
2023-02-08 14:50:00,31.99,32.02,31.99,32.02,26790.0,30.8647,30.8937,30.8647,30.8937,26790.0
2023-02-08 14:55:00,32.02,32.06,32.0,32.05,48755.0,30.8937,30.9322,30.8744,30.9226,48755.0
2023-02-08 15:00:00,32.05,32.06,32.01,32.02,92086.0,30.9226,30.9322,30.884,30.8937,92086.0
2023-02-08 15:05:00,32.02,32.05,31.99,32.04,70061.0,30.8937,30.9226,30.8647,30.9129,70061.0
2023-02-08 15:10:00,32.04,32.04,31.98,32.01,77198.0,30.9129,30.9129,30.8551,30.884,77198.0
2023-02-08 15:15:00,32.01,32.05,32.0,32.0,97088.0,30.884,30.9226,30.8744,30.8744,97088.0
2023-02-08 15:20:00,32.01,32.05,32.01,32.04,67063.0,30.884,30.9226,30.884,30.9129,67063.0
2023-02-08 15:25:00,32.04,32.07,32.03,32.05,129431.0,30.9129,30.9419,30.9033,30.9226,129431.0
2023-02-08 15:30:00,32.05,32.09,32.03,32.05,159289.0,30.9226,30.9612,30.9033,30.9226,159289.0
2023-02-08 15:35:00,32.05,32.1,32.05,32.06,111432.0,30.9226,30.9708,30.9226,30.9322,111432.0
2023-02-08 15:40:00,32.06,32.06,32.0,32.0,84099.0,30.9322,30.9322,30.8744,30.8744,84099.0
2023-02-08 15:45:00,32.01,32.01,31.95,31.96,124728.0,30.884,30.884,30.8261,30.8358,124728.0
2023-02-08 15:50:00,31.97,32.01,31.9,31.91,268861.0,30.8454,30.884,30.7779,30.7875,268861.0
2023-02-08 15:55:00,31.91,31.98,31.87,31.96,937209.0,30.7875,30.8551,30.7489,30.8358,937209.0
2023-02-09 09:30:00,32.13,32.3,32.13,32.23,210908.0,30.9998,31.1638,30.9998,31.0963,210908.0
2023-02-09 09:35:00,32.24,32.28,32.17,32.23,64883.0,31.1059,31.1445,31.0384,31.0963,64883.0
2023-02-09 09:40:00,32.24,32.24,32.05,32.06,83854.0,31.1059,31.1059,30.9226,30.9322,83854.0
2023-02-09 09:45:00,32.07,32.15,32.04,32.15,39187.0,30.9419,31.0191,30.9129,31.0191,39187.0
2023-02-09 09:50:00,32.15,32.19,32.01,32.03,65932.0,31.0191,31.0577,30.884,30.9033,65932.0
2023-02-09 09:55:00,32.03,32.07,31.99,32.01,89511.0,30.9033,30.9419,30.8647,30.884,89511.0
2023-02-09 10:00:00,32.01,32.04,31.94,32.02,110852.0,30.884,30.9129,30.8165,30.8937,110852.0
2023-02-09 10:05:00,32.02,32.02,31.97,32.0,55704.0,30.8937,30.8937,30.8454,30.8744,55704.0
2023-02-09 10:10:00,32.0,32.01,31.92,31.93,75553.0,30.8744,30.884,30.7972,30.8068,75553.0
2023-02-09 10:15:00,31.93,32.0,31.93,31.99,78082.0,30.8068,30.8744,30.8068,30.8647,78082.0
2023-02-09 10:20:00,31.99,32.01,31.92,31.96,40321.0,30.8647,30.884,30.7972,30.8358,40321.0
2023-02-09 10:25:00,31.96,31.96,31.88,31.93,108886.0,30.8358,30.8358,30.7586,30.8068,108886.0
2023-02-09 10:30:00,31.93,31.95,31.89,31.91,43070.0,30.8068,30.8261,30.7682,30.7875,43070.0
2023-02-09 10:35:00,31.9,31.91,31.85,31.86,60744.0,30.7779,30.7875,30.7296,30.7393,60744.0
2023-02-09 10:40:00,31.85,31.95,31.83,31.91,66129.0,30.7296,30.8261,30.7103,30.7875,66129.0
2023-02-09 10:45:00,31.9,31.94,31.87,31.91,65231.0,30.7779,30.8165,30.7489,30.7875,65231.0
2023-02-09 10:50:00,31.91,31.94,31.81,31.81,41487.0,30.7875,30.8165,30.691,30.691,41487.0
2023-02-09 10:55:00,31.81,31.86,31.8,31.84,83438.0,30.691,30.7393,30.6814,30.72,83438.0
2023-02-09 11:00:00,31.83,31.84,31.7,31.73,89131.0,30.7103,30.72,30.5849,30.6139,89131.0
2023-02-09 11:05:00,31.73,31.74,31.7,31.72,42053.0,30.6139,30.6235,30.5849,30.6042,42053.0
2023-02-09 11:10:00,31.73,31.73,31.66,31.67,46494.0,30.6139,30.6139,30.5463,30.556,46494.0
2023-02-09 11:15:00,31.67,31.7,31.63,31.67,94068.0,30.556,30.5849,30.5174,30.556,94068.0
2023-02-09 11:20:00,31.67,31.68,31.58,31.6,60926.0,30.556,30.5656,30.4691,30.4884,60926.0
2023-02-09 11:25:00,31.6,31.68,31.57,31.68,90743.0,30.4884,30.5656,30.4595,30.5656,90743.0
2023-02-09 11:30:00,31.67,31.7,31.65,31.69,45385.0,30.556,30.5849,30.5367,30.5753,45385.0
2023-02-09 11:35:00,31.69,31.73,31.67,31.69,606079.0,30.5753,30.6139,30.556,30.5753,606079.0
2023-02-09 11:40:00,31.7,31.7,31.62,31.65,92354.0,30.5849,30.5849,30.5077,30.5367,92354.0
2023-02-09 11:45:00,31.65,31.67,31.62,31.64,57741.0,30.5367,30.556,30.5077,30.527,57741.0
2023-02-09 11:50:00,31.64,31.66,31.62,31.64,32177.0,30.527,30.5463,30.5077,30.527,32177.0
2023-02-09 11:55:00,31.64,31.67,31.61,31.66,31785.0,30.527,30.556,30.4981,30.5463,31785.0
2023-02-09 12:00:00,31.67,31.71,31.66,31.68,45034.0,30.556,30.5946,30.5463,30.5656,45034.0
2023-02-09 12:05:00,31.68,31.68,31.66,31.68,28374.0,30.5656,30.5656,30.5463,30.5656,28374.0
2023-02-09 12:10:00,31.67,31.7,31.66,31.69,24639.0,30.556,30.5849,30.5463,30.5753,24639.0
2023-02-09 12:15:00,31.69,31.7,31.63,31.7,19273.0,30.5753,30.5849,30.5174,30.5849,19273.0
2023-02-09 12:20:00,31.7,31.7,31.65,31.66,30588.0,30.5849,30.5849,30.5367,30.5463,30588.0
2023-02-09 12:25:00,31.67,31.67,31.59,31.59,45911.0,30.556,30.556,30.4788,30.4788,45911.0
2023-02-09 12:30:00,31.58,31.58,31.49,31.49,34231.0,30.4691,30.4691,30.3823,30.3823,34231.0
2023-02-09 12:35:00,31.49,31.51,31.43,31.43,28483.0,30.3823,30.4016,30.3244,30.3244,28483.0
2023-02-09 12:40:00,31.43,31.47,31.42,31.42,31705.0,30.3244,30.363,30.3148,30.3148,31705.0
2023-02-09 12:45:00,31.42,31.42,31.38,31.39,42249.0,30.3148,30.3148,30.2762,30.2858,42249.0
2023-02-09 12:50:00,31.39,31.41,31.37,31.39,30052.0,30.2858,30.3051,30.2665,30.2858,30052.0
2023-02-09 12:55:00,31.39,31.43,31.39,31.42,30576.0,30.2858,30.3244,30.2858,30.3148,30576.0
2023-02-09 13:00:00,31.41,31.44,31.38,31.41,57289.0,30.3051,30.3341,30.2762,30.3051,57289.0
2023-02-09 13:05:00,31.42,31.47,31.42,31.45,38803.0,30.3148,30.363,30.3148,30.3437,38803.0
2023-02-09 13:10:00,31.45,31.47,31.44,31.46,33702.0,30.3437,30.363,30.3341,30.3534,33702.0
2023-02-09 13:15:00,31.47,31.48,31.44,31.46,37254.0,30.363,30.3726,30.3341,30.3534,37254.0
2023-02-09 13:20:00,31.46,31.46,31.4,31.41,37956.0,30.3534,30.3534,30.2955,30.3051,37956.0
2023-02-09 13:25:00,31.41,31.45,31.36,31.37,266343.0,30.3051,30.3437,30.2569,30.2665,266343.0
2023-02-09 13:30:00,31.36,31.42,31.35,31.38,96175.0,30.2569,30.3148,30.2472,30.2762,96175.0
2023-02-09 13:35:00,31.39,31.39,31.32,31.35,78489.0,30.2858,30.2858,30.2183,30.2472,78489.0
2023-02-09 13:40:00,31.35,31.35,31.29,31.34,105322.0,30.2472,30.2472,30.1893,30.2376,105322.0
2023-02-09 13:45:00,31.33,31.34,31.29,31.33,54686.0,30.2279,30.2376,30.1893,30.2279,54686.0
2023-02-09 13:50:00,31.33,31.34,31.3,31.32,65563.0,30.2279,30.2376,30.199,30.2183,65563.0
2023-02-09 13:55:00,31.32,31.34,31.3,31.32,94174.0,30.2183,30.2376,30.199,30.2183,94174.0
2023-02-09 14:00:00,31.31,31.35,31.28,31.29,68403.0,30.2086,30.2472,30.1797,30.1893,68403.0
2023-02-09 14:05:00,31.28,31.3,31.25,31.3,44073.0,30.1797,30.199,30.1507,30.199,44073.0
2023-02-09 14:10:00,31.3,31.35,31.28,31.33,56584.0,30.199,30.2472,30.1797,30.2279,56584.0
2023-02-09 14:15:00,31.33,31.34,31.25,31.27,68225.0,30.2279,30.2376,30.1507,30.17,68225.0
2023-02-09 14:20:00,31.28,31.3,31.25,31.27,49159.0,30.1797,30.199,30.1507,30.17,49159.0
2023-02-09 14:25:00,31.27,31.31,31.26,31.3,51813.0,30.17,30.2086,30.1604,30.199,51813.0
2023-02-09 14:30:00,31.3,31.33,31.28,31.3,60296.0,30.199,30.2279,30.1797,30.199,60296.0
2023-02-09 14:35:00,31.3,31.32,31.28,31.31,40769.0,30.199,30.2183,30.1797,30.2086,40769.0
2023-02-09 14:40:00,31.3,31.34,31.28,31.33,52331.0,30.199,30.2376,30.1797,30.2279,52331.0
2023-02-09 14:45:00,31.33,31.34,31.29,31.32,41020.0,30.2279,30.2376,30.1893,30.2183,41020.0
2023-02-09 14:50:00,31.32,31.33,31.28,31.3,35573.0,30.2183,30.2279,30.1797,30.199,35573.0
2023-02-09 14:55:00,31.29,31.33,31.28,31.33,70306.0,30.1893,30.2279,30.1797,30.2279,70306.0
2023-02-09 15:00:00,31.33,31.33,31.25,31.25,73927.0,30.2279,30.2279,30.1507,30.1507,73927.0
2023-02-09 15:05:00,31.25,31.3,31.24,31.28,65655.0,30.1507,30.199,30.1411,30.1797,65655.0
2023-02-09 15:10:00,31.29,31.3,31.26,31.28,55780.0,30.1893,30.199,30.1604,30.1797,55780.0
2023-02-09 15:15:00,31.28,31.29,31.24,31.25,79720.0,30.1797,30.1893,30.1411,30.1507,79720.0
2023-02-09 15:20:00,31.25,31.26,31.21,31.21,62265.0,30.1507,30.1604,30.1121,30.1121,62265.0
2023-02-09 15:25:00,31.22,31.22,31.19,31.21,87951.0,30.1218,30.1218,30.0928,30.1121,87951.0
2023-02-09 15:30:00,31.21,31.21,31.11,31.12,111868.0,30.1121,30.1121,30.0157,30.0253,111868.0
2023-02-09 15:35:00,31.12,31.17,31.09,31.17,105846.0,30.0253,30.0736,29.9964,30.0736,105846.0
2023-02-09 15:40:00,31.17,31.19,31.13,31.19,109796.0,30.0736,30.0928,30.035,30.0928,109796.0
2023-02-09 15:45:00,31.19,31.2,31.13,31.15,165150.0,30.0928,30.1025,30.035,30.0543,165150.0
2023-02-09 15:50:00,31.14,31.23,31.14,31.19,390019.0,30.0446,30.1314,30.0446,30.0928,390019.0
2023-02-09 15:55:00,31.18,31.18,31.1,31.14,871616.0,30.0832,30.0832,30.006,30.0446,871616.0
2023-02-10 09:30:00,31.04,31.09,30.87,31.07,228386.0,29.9481,29.9964,29.7841,29.9771,228386.0
2023-02-10 09:35:00,31.07,31.1,30.97,31.0,126935.0,29.9771,30.006,29.8806,29.9095,126935.0
2023-02-10 09:40:00,31.01,31.18,31.0,31.17,175139.0,29.9192,30.0832,29.9095,30.0736,175139.0
2023-02-10 09:45:00,31.17,31.2,31.1,31.2,434343.0,30.0736,30.1025,30.006,30.1025,434343.0
2023-02-10 09:50:00,31.2,31.24,31.15,31.19,310615.0,30.1025,30.1411,30.0543,30.0928,310615.0
2023-02-10 09:55:00,31.19,31.3,31.18,31.3,62061.0,30.0928,30.199,30.0832,30.199,62061.0
2023-02-10 10:00:00,31.3,31.3,31.19,31.28,132787.0,30.199,30.199,30.0928,30.1797,132787.0
2023-02-10 10:05:00,31.28,31.44,31.25,31.44,135106.0,30.1797,30.3341,30.1507,30.3341,135106.0
2023-02-10 10:10:00,31.44,31.51,31.43,31.48,195843.0,30.3341,30.4016,30.3244,30.3726,195843.0
2023-02-10 10:15:00,31.48,31.52,31.44,31.5,67548.0,30.3726,30.4112,30.3341,30.3919,67548.0
2023-02-10 10:20:00,31.5,31.51,31.42,31.51,104791.0,30.3919,30.4016,30.3148,30.4016,104791.0
2023-02-10 10:25:00,31.51,31.54,31.48,31.51,76377.0,30.4016,30.4305,30.3726,30.4016,76377.0
2023-02-10 10:30:00,31.52,31.6,31.51,31.6,129819.0,30.4112,30.4884,30.4016,30.4884,129819.0
2023-02-10 10:35:00,31.61,31.61,31.5,31.55,122012.0,30.4981,30.4981,30.3919,30.4402,122012.0
2023-02-10 10:40:00,31.55,31.56,31.5,31.56,86200.0,30.4402,30.4498,30.3919,30.4498,86200.0
2023-02-10 10:45:00,31.56,31.56,31.46,31.47,72146.0,30.4498,30.4498,30.3534,30.363,72146.0
2023-02-10 10:50:00,31.47,31.48,31.38,31.47,105317.0,30.363,30.3726,30.2762,30.363,105317.0
2023-02-10 10:55:00,31.46,31.51,31.43,31.5,109486.0,30.3534,30.4016,30.3244,30.3919,109486.0
2023-02-10 11:00:00,31.5,31.57,31.46,31.55,77033.0,30.3919,30.4595,30.3534,30.4402,77033.0
2023-02-10 11:05:00,31.54,31.61,31.54,31.6,58452.0,30.4305,30.4981,30.4305,30.4884,58452.0
2023-02-10 11:10:00,31.61,31.61,31.49,31.51,60651.0,30.4981,30.4981,30.3823,30.4016,60651.0
2023-02-10 11:15:00,31.51,31.58,31.5,31.56,46094.0,30.4016,30.4691,30.3919,30.4498,46094.0
2023-02-10 11:20:00,31.56,31.57,31.53,31.56,47789.0,30.4498,30.4595,30.4209,30.4498,47789.0
2023-02-10 11:25:00,31.57,31.57,31.51,31.53,71728.0,30.4595,30.4595,30.4016,30.4209,71728.0
2023-02-10 11:30:00,31.53,31.53,31.48,31.51,36684.0,30.4209,30.4209,30.3726,30.4016,36684.0
2023-02-10 11:35:00,31.51,31.54,31.44,31.45,39754.0,30.4016,30.4305,30.3341,30.3437,39754.0
2023-02-10 11:40:00,31.45,31.52,31.43,31.52,48354.0,30.3437,30.4112,30.3244,30.4112,48354.0
2023-02-10 11:45:00,31.52,31.53,31.46,31.47,33884.0,30.4112,30.4209,30.3534,30.363,33884.0
2023-02-10 11:50:00,31.46,31.5,31.44,31.49,45987.0,30.3534,30.3919,30.3341,30.3823,45987.0
2023-02-10 11:55:00,31.49,31.51,31.43,31.46,189020.0,30.3823,30.4016,30.3244,30.3534,189020.0
2023-02-10 12:00:00,31.46,31.47,31.37,31.38,175393.0,30.3534,30.363,30.2665,30.2762,175393.0
2023-02-10 12:05:00,31.39,31.44,31.38,31.43,70689.0,30.2858,30.3341,30.2762,30.3244,70689.0
2023-02-10 12:10:00,31.44,31.47,31.41,31.47,89181.0,30.3341,30.363,30.3051,30.363,89181.0
2023-02-10 12:15:00,31.47,31.49,31.44,31.46,45779.0,30.363,30.3823,30.3341,30.3534,45779.0
2023-02-10 12:20:00,31.46,31.47,31.4,31.41,72650.0,30.3534,30.363,30.2955,30.3051,72650.0
2023-02-10 12:25:00,31.41,31.47,31.4,31.47,33562.0,30.3051,30.363,30.2955,30.363,33562.0
2023-02-10 12:30:00,31.48,31.54,31.46,31.48,63941.0,30.3726,30.4305,30.3534,30.3726,63941.0
2023-02-10 12:35:00,31.48,31.49,31.46,31.49,42134.0,30.3726,30.3823,30.3534,30.3823,42134.0
2023-02-10 12:40:00,31.49,31.52,31.48,31.5,38544.0,30.3823,30.4112,30.3726,30.3919,38544.0
2023-02-10 12:45:00,31.5,31.54,31.49,31.52,38059.0,30.3919,30.4305,30.3823,30.4112,38059.0
2023-02-10 12:50:00,31.51,31.54,31.49,31.53,48051.0,30.4016,30.4305,30.3823,30.4209,48051.0
2023-02-10 12:55:00,31.53,31.56,31.52,31.55,40406.0,30.4209,30.4498,30.4112,30.4402,40406.0
2023-02-10 13:00:00,31.55,31.58,31.54,31.58,59540.0,30.4402,30.4691,30.4305,30.4691,59540.0
2023-02-10 13:05:00,31.58,31.58,31.53,31.54,30149.0,30.4691,30.4691,30.4209,30.4305,30149.0
2023-02-10 13:10:00,31.54,31.55,31.52,31.54,17963.0,30.4305,30.4402,30.4112,30.4305,17963.0
2023-02-10 13:15:00,31.55,31.59,31.55,31.59,25125.0,30.4402,30.4788,30.4402,30.4788,25125.0
2023-02-10 13:20:00,31.59,31.66,31.59,31.64,49741.0,30.4788,30.5463,30.4788,30.527,49741.0
2023-02-10 13:25:00,31.64,31.65,31.6,31.61,29547.0,30.527,30.5367,30.4884,30.4981,29547.0
2023-02-10 13:30:00,31.61,31.62,31.59,31.62,40836.0,30.4981,30.5077,30.4788,30.5077,40836.0
2023-02-10 13:35:00,31.62,31.62,31.58,31.62,36762.0,30.5077,30.5077,30.4691,30.5077,36762.0
2023-02-10 13:40:00,31.62,31.62,31.56,31.58,55513.0,30.5077,30.5077,30.4498,30.4691,55513.0
2023-02-10 13:45:00,31.58,31.6,31.56,31.59,68563.0,30.4691,30.4884,30.4498,30.4788,68563.0
2023-02-10 13:50:00,31.59,31.59,31.54,31.57,36236.0,30.4788,30.4788,30.4305,30.4595,36236.0
2023-02-10 13:55:00,31.56,31.56,31.51,31.53,38361.0,30.4498,30.4498,30.4016,30.4209,38361.0
2023-02-10 14:00:00,31.53,31.55,31.51,31.55,46803.0,30.4209,30.4402,30.4016,30.4402,46803.0
2023-02-10 14:05:00,31.54,31.55,31.5,31.51,51653.0,30.4305,30.4402,30.3919,30.4016,51653.0
2023-02-10 14:10:00,31.51,31.56,31.48,31.56,68841.0,30.4016,30.4498,30.3726,30.4498,68841.0
2023-02-10 14:15:00,31.56,31.61,31.56,31.6,116429.0,30.4498,30.4981,30.4498,30.4884,116429.0
2023-02-10 14:20:00,31.6,31.6,31.58,31.58,113732.0,30.4884,30.4884,30.4691,30.4691,113732.0
2023-02-10 14:25:00,31.58,31.6,31.56,31.59,63664.0,30.4691,30.4884,30.4498,30.4788,63664.0
2023-02-10 14:30:00,31.59,31.63,31.55,31.62,57147.0,30.4788,30.5174,30.4402,30.5077,57147.0
2023-02-10 14:35:00,31.62,31.62,31.53,31.55,74439.0,30.5077,30.5077,30.4209,30.4402,74439.0
2023-02-10 14:40:00,31.55,31.57,31.53,31.57,78781.0,30.4402,30.4595,30.4209,30.4595,78781.0
2023-02-10 14:45:00,31.57,31.58,31.55,31.58,33883.0,30.4595,30.4691,30.4402,30.4691,33883.0
2023-02-10 14:50:00,31.58,31.62,31.56,31.62,58844.0,30.4691,30.5077,30.4498,30.5077,58844.0
2023-02-10 14:55:00,31.62,31.63,31.6,31.62,59231.0,30.5077,30.5174,30.4884,30.5077,59231.0
2023-02-10 15:00:00,31.62,31.65,31.59,31.59,63187.0,30.5077,30.5367,30.4788,30.4788,63187.0
2023-02-10 15:05:00,31.6,31.62,31.58,31.59,79682.0,30.4884,30.5077,30.4691,30.4788,79682.0
2023-02-10 15:10:00,31.59,31.6,31.56,31.58,69986.0,30.4788,30.4884,30.4498,30.4691,69986.0
2023-02-10 15:15:00,31.58,31.59,31.55,31.58,86321.0,30.4691,30.4788,30.4402,30.4691,86321.0
2023-02-10 15:20:00,31.58,31.58,31.51,31.52,88651.0,30.4691,30.4691,30.4016,30.4112,88651.0
2023-02-10 15:25:00,31.52,31.56,31.51,31.54,158545.0,30.4112,30.4498,30.4016,30.4305,158545.0
2023-02-10 15:30:00,31.54,31.6,31.53,31.59,162030.0,30.4305,30.4884,30.4209,30.4788,162030.0
2023-02-10 15:35:00,31.59,31.62,31.57,31.61,169316.0,30.4788,30.5077,30.4595,30.4981,169316.0
2023-02-10 15:40:00,31.61,31.61,31.55,31.6,136434.0,30.4981,30.4981,30.4402,30.4884,136434.0
2023-02-10 15:45:00,31.6,31.65,31.59,31.65,265499.0,30.4884,30.5367,30.4788,30.5367,265499.0
2023-02-10 15:50:00,31.64,31.65,31.59,31.61,374422.0,30.527,30.5367,30.4788,30.4981,374422.0
2023-02-10 15:55:00,31.61,31.62,31.55,31.58,987360.0,30.4981,30.5077,30.4402,30.4691,987360.0
2023-02-13 09:30:00,31.27,31.61,31.27,31.55,331942.0,30.17,30.4981,30.17,30.4402,331942.0
2023-02-13 09:35:00,31.55,31.69,31.43,31.68,711804.0,30.4402,30.5753,30.3244,30.5656,711804.0
2023-02-13 09:40:00,31.69,31.94,31.64,31.86,499280.0,30.5753,30.8165,30.527,30.7393,499280.0
2023-02-13 09:45:00,31.86,31.9,31.69,31.79,146371.0,30.7393,30.7779,30.5753,30.6717,146371.0
2023-02-13 09:50:00,31.79,31.87,31.74,31.77,237365.0,30.6717,30.7489,30.6235,30.6524,237365.0
2023-02-13 09:55:00,31.77,31.83,31.74,31.82,267015.0,30.6524,30.7103,30.6235,30.7007,267015.0
2023-02-13 10:00:00,31.84,31.84,31.69,31.7,169304.0,30.72,30.72,30.5753,30.5849,169304.0
2023-02-13 10:05:00,31.7,31.79,31.7,31.79,125701.0,30.5849,30.6717,30.5849,30.6717,125701.0
2023-02-13 10:10:00,31.79,31.85,31.75,31.8,99432.0,30.6717,30.7296,30.6331,30.6814,99432.0
2023-02-13 10:15:00,31.8,31.87,31.76,31.86,105309.0,30.6814,30.7489,30.6428,30.7393,105309.0
2023-02-13 10:20:00,31.86,31.92,31.83,31.88,132444.0,30.7393,30.7972,30.7103,30.7586,132444.0
2023-02-13 10:25:00,31.88,32.0,31.88,32.0,471005.0,30.7586,30.8744,30.7586,30.8744,471005.0
2023-02-13 10:30:00,32.0,32.03,31.95,32.01,253437.0,30.8744,30.9033,30.8261,30.884,253437.0
2023-02-13 10:35:00,32.01,32.06,31.96,32.01,212712.0,30.884,30.9322,30.8358,30.884,212712.0
2023-02-13 10:40:00,32.01,32.05,31.96,31.97,120642.0,30.884,30.9226,30.8358,30.8454,120642.0
2023-02-13 10:45:00,31.98,32.01,31.94,32.0,98959.0,30.8551,30.884,30.8165,30.8744,98959.0
2023-02-13 10:50:00,31.99,32.0,31.93,31.98,56568.0,30.8647,30.8744,30.8068,30.8551,56568.0
2023-02-13 10:55:00,31.98,32.02,31.95,31.96,51556.0,30.8551,30.8937,30.8261,30.8358,51556.0
2023-02-13 11:00:00,31.96,31.98,31.91,31.93,60142.0,30.8358,30.8551,30.7875,30.8068,60142.0
2023-02-13 11:05:00,31.93,31.98,31.92,31.98,63806.0,30.8068,30.8551,30.7972,30.8551,63806.0
2023-02-13 11:10:00,31.99,32.01,31.96,32.01,57172.0,30.8647,30.884,30.8358,30.884,57172.0
2023-02-13 11:15:00,32.01,32.01,31.92,31.95,69234.0,30.884,30.884,30.7972,30.8261,69234.0
2023-02-13 11:20:00,31.95,31.95,31.91,31.94,51512.0,30.8261,30.8261,30.7875,30.8165,51512.0
2023-02-13 11:25:00,31.94,31.95,31.88,31.89,51163.0,30.8165,30.8261,30.7586,30.7682,51163.0
2023-02-13 11:30:00,31.9,31.9,31.81,31.82,81585.0,30.7779,30.7779,30.691,30.7007,81585.0
2023-02-13 11:35:00,31.82,31.82,31.76,31.77,54424.0,30.7007,30.7007,30.6428,30.6524,54424.0
2023-02-13 11:40:00,31.78,31.86,31.75,31.85,59675.0,30.6621,30.7393,30.6331,30.7296,59675.0
2023-02-13 11:45:00,31.85,31.87,31.81,31.82,48194.0,30.7296,30.7489,30.691,30.7007,48194.0
2023-02-13 11:50:00,31.82,31.82,31.76,31.78,73183.0,30.7007,30.7007,30.6428,30.6621,73183.0
2023-02-13 11:55:00,31.77,31.81,31.75,31.79,46664.0,30.6524,30.691,30.6331,30.6717,46664.0
2023-02-13 12:00:00,31.79,31.82,31.75,31.75,51098.0,30.6717,30.7007,30.6331,30.6331,51098.0
2023-02-13 12:05:00,31.75,31.81,31.75,31.79,73468.0,30.6331,30.691,30.6331,30.6717,73468.0
2023-02-13 12:10:00,31.8,31.81,31.75,31.77,55792.0,30.6814,30.691,30.6331,30.6524,55792.0
2023-02-13 12:15:00,31.77,31.78,31.74,31.76,35504.0,30.6524,30.6621,30.6235,30.6428,35504.0
2023-02-13 12:20:00,31.76,31.81,31.75,31.8,39872.0,30.6428,30.691,30.6331,30.6814,39872.0
2023-02-13 12:25:00,31.8,31.82,31.76,31.78,41839.0,30.6814,30.7007,30.6428,30.6621,41839.0
2023-02-13 12:30:00,31.78,31.78,31.75,31.78,48397.0,30.6621,30.6621,30.6331,30.6621,48397.0
2023-02-13 12:35:00,31.77,31.8,31.73,31.76,62429.0,30.6524,30.6814,30.6139,30.6428,62429.0
2023-02-13 12:40:00,31.76,31.8,31.73,31.78,47374.0,30.6428,30.6814,30.6139,30.6621,47374.0
2023-02-13 12:45:00,31.77,31.82,31.77,31.79,38121.0,30.6524,30.7007,30.6524,30.6717,38121.0
2023-02-13 12:50:00,31.79,31.79,31.74,31.75,46441.0,30.6717,30.6717,30.6235,30.6331,46441.0
2023-02-13 12:55:00,31.76,31.77,31.72,31.73,39191.0,30.6428,30.6524,30.6042,30.6139,39191.0
2023-02-13 13:00:00,31.73,31.77,31.72,31.76,53232.0,30.6139,30.6524,30.6042,30.6428,53232.0
2023-02-13 13:05:00,31.76,31.78,31.73,31.76,78134.0,30.6428,30.6621,30.6139,30.6428,78134.0
2023-02-13 13:10:00,31.77,31.8,31.76,31.8,60090.0,30.6524,30.6814,30.6428,30.6814,60090.0
2023-02-13 13:15:00,31.79,31.84,31.79,31.84,63339.0,30.6717,30.72,30.6717,30.72,63339.0
2023-02-13 13:20:00,31.84,31.85,31.78,31.79,136141.0,30.72,30.7296,30.6621,30.6717,136141.0
2023-02-13 13:25:00,31.79,31.81,31.77,31.79,63499.0,30.6717,30.691,30.6524,30.6717,63499.0
2023-02-13 13:30:00,31.8,31.83,31.79,31.82,52163.0,30.6814,30.7103,30.6717,30.7007,52163.0
2023-02-13 13:35:00,31.82,31.86,31.8,31.81,133072.0,30.7007,30.7393,30.6814,30.691,133072.0
2023-02-13 13:40:00,31.81,31.82,31.77,31.8,76405.0,30.691,30.7007,30.6524,30.6814,76405.0
2023-02-13 13:45:00,31.8,31.85,31.79,31.84,74799.0,30.6814,30.7296,30.6717,30.72,74799.0
2023-02-13 13:50:00,31.83,31.83,31.75,31.76,108368.0,30.7103,30.7103,30.6331,30.6428,108368.0
2023-02-13 13:55:00,31.76,31.79,31.74,31.76,130006.0,30.6428,30.6717,30.6235,30.6428,130006.0
2023-02-13 14:00:00,31.77,31.78,31.72,31.76,211005.0,30.6524,30.6621,30.6042,30.6428,211005.0
2023-02-13 14:05:00,31.76,31.81,31.75,31.77,86119.0,30.6428,30.691,30.6331,30.6524,86119.0
2023-02-13 14:10:00,31.77,31.83,31.76,31.82,99461.0,30.6524,30.7103,30.6428,30.7007,99461.0
2023-02-13 14:15:00,31.82,31.83,31.79,31.82,101264.0,30.7007,30.7103,30.6717,30.7007,101264.0
2023-02-13 14:20:00,31.82,31.83,31.77,31.79,64976.0,30.7007,30.7103,30.6524,30.6717,64976.0
2023-02-13 14:25:00,31.79,31.81,31.76,31.77,104454.0,30.6717,30.691,30.6428,30.6524,104454.0
2023-02-13 14:30:00,31.78,31.82,31.77,31.79,81940.0,30.6621,30.7007,30.6524,30.6717,81940.0
2023-02-13 14:35:00,31.78,31.82,31.77,31.8,79657.0,30.6621,30.7007,30.6524,30.6814,79657.0
2023-02-13 14:40:00,31.8,31.83,31.77,31.83,75446.0,30.6814,30.7103,30.6524,30.7103,75446.0
2023-02-13 14:45:00,31.82,31.84,31.81,31.83,79631.0,30.7007,30.72,30.691,30.7103,79631.0
2023-02-13 14:50:00,31.82,31.85,31.82,31.84,73033.0,30.7007,30.7296,30.7007,30.72,73033.0
2023-02-13 14:55:00,31.84,31.85,31.83,31.84,56520.0,30.72,30.7296,30.7103,30.72,56520.0
2023-02-13 15:00:00,31.85,31.86,31.8,31.85,105673.0,30.7296,30.7393,30.6814,30.7296,105673.0
2023-02-13 15:05:00,31.85,31.86,31.76,31.77,95491.0,30.7296,30.7393,30.6428,30.6524,95491.0
2023-02-13 15:10:00,31.77,31.79,31.73,31.77,155101.0,30.6524,30.6717,30.6139,30.6524,155101.0
2023-02-13 15:15:00,31.77,31.8,31.75,31.8,132815.0,30.6524,30.6814,30.6331,30.6814,132815.0
2023-02-13 15:20:00,31.8,31.82,31.74,31.75,261058.0,30.6814,30.7007,30.6235,30.6331,261058.0
2023-02-13 15:25:00,31.75,31.76,31.66,31.68,427430.0,30.6331,30.6428,30.5463,30.5656,427430.0
2023-02-13 15:30:00,31.68,31.69,31.53,31.55,656649.0,30.5656,30.5753,30.4209,30.4402,656649.0
2023-02-13 15:35:00,31.55,31.64,31.54,31.62,479679.0,30.4402,30.527,30.4305,30.5077,479679.0
2023-02-13 15:40:00,31.62,31.64,31.52,31.54,299220.0,30.5077,30.527,30.4112,30.4305,299220.0
2023-02-13 15:45:00,31.54,31.62,31.53,31.6,263936.0,30.4305,30.5077,30.4209,30.4884,263936.0
2023-02-13 15:50:00,31.6,31.6,31.53,31.57,621728.0,30.4884,30.4884,30.4209,30.4595,621728.0
2023-02-13 15:55:00,31.57,31.65,31.56,31.63,1017385.0,30.4595,30.5367,30.4498,30.5174,1017385.0
2023-02-14 09:30:00,31.54,31.54,31.22,31.32,216711.0,30.4305,30.4305,30.1218,30.2183,216711.0
2023-02-14 09:35:00,31.31,31.36,31.26,31.33,144168.0,30.2086,30.2569,30.1604,30.2279,144168.0
2023-02-14 09:40:00,31.33,31.46,31.29,31.46,107815.0,30.2279,30.3534,30.1893,30.3534,107815.0
2023-02-14 09:45:00,31.47,31.6,31.46,31.56,83054.0,30.363,30.4884,30.3534,30.4498,83054.0
2023-02-14 09:50:00,31.56,31.65,31.55,31.61,123411.0,30.4498,30.5367,30.4402,30.4981,123411.0
2023-02-14 09:55:00,31.61,31.67,31.57,31.59,131183.0,30.4981,30.556,30.4595,30.4788,131183.0
2023-02-14 10:00:00,31.6,31.63,31.54,31.58,96867.0,30.4884,30.5174,30.4305,30.4691,96867.0
2023-02-14 10:05:00,31.59,31.61,31.53,31.55,50887.0,30.4788,30.4981,30.4209,30.4402,50887.0
2023-02-14 10:10:00,31.56,31.66,31.53,31.63,58476.0,30.4498,30.5463,30.4209,30.5174,58476.0
2023-02-14 10:15:00,31.63,31.68,31.58,31.58,96129.0,30.5174,30.5656,30.4691,30.4691,96129.0
2023-02-14 10:20:00,31.59,31.61,31.55,31.55,49114.0,30.4788,30.4981,30.4402,30.4402,49114.0
2023-02-14 10:25:00,31.55,31.55,31.36,31.38,59827.0,30.4402,30.4402,30.2569,30.2762,59827.0
2023-02-14 10:30:00,31.38,31.4,31.28,31.28,139288.0,30.2762,30.2955,30.1797,30.1797,139288.0
2023-02-14 10:35:00,31.29,31.29,31.1,31.12,209290.0,30.1893,30.1893,30.006,30.0253,209290.0
2023-02-14 10:40:00,31.12,31.19,31.05,31.18,264900.0,30.0253,30.0928,29.9578,30.0832,264900.0
2023-02-14 10:45:00,31.17,31.17,31.04,31.09,184663.0,30.0736,30.0736,29.9481,29.9964,184663.0
2023-02-14 10:50:00,31.09,31.1,31.02,31.1,129334.0,29.9964,30.006,29.9288,30.006,129334.0
2023-02-14 10:55:00,31.11,31.12,31.06,31.07,130872.0,30.0157,30.0253,29.9674,29.9771,130872.0
2023-02-14 11:00:00,31.06,31.14,31.04,31.11,140519.0,29.9674,30.0446,29.9481,30.0157,140519.0
2023-02-14 11:05:00,31.11,31.15,31.08,31.11,92575.0,30.0157,30.0543,29.9867,30.0157,92575.0
2023-02-14 11:10:00,31.11,31.18,31.07,31.1,59784.0,30.0157,30.0832,29.9771,30.006,59784.0
2023-02-14 11:15:00,31.09,31.17,31.09,31.17,47335.0,29.9964,30.0736,29.9964,30.0736,47335.0
2023-02-14 11:20:00,31.17,31.17,31.11,31.16,62845.0,30.0736,30.0736,30.0157,30.0639,62845.0
2023-02-14 11:25:00,31.16,31.17,31.01,31.03,124620.0,30.0639,30.0736,29.9192,29.9385,124620.0
2023-02-14 11:30:00,31.02,31.02,30.88,30.9,301647.0,29.9288,29.9288,29.7938,29.813,301647.0
2023-02-14 11:35:00,30.9,30.97,30.89,30.91,82173.0,29.813,29.8806,29.8034,29.8227,82173.0
2023-02-14 11:40:00,30.91,30.92,30.84,30.89,79423.0,29.8227,29.8323,29.7552,29.8034,79423.0
2023-02-14 11:45:00,30.89,30.95,30.86,30.94,85267.0,29.8034,29.8613,29.7745,29.8516,85267.0
2023-02-14 11:50:00,30.93,30.93,30.85,30.92,94095.0,29.842,29.842,29.7648,29.8323,94095.0
2023-02-14 11:55:00,30.92,30.94,30.88,30.93,112422.0,29.8323,29.8516,29.7938,29.842,112422.0
2023-02-14 12:00:00,30.93,30.98,30.91,30.96,99029.0,29.842,29.8902,29.8227,29.8709,99029.0
2023-02-14 12:05:00,30.95,30.96,30.92,30.94,67998.0,29.8613,29.8709,29.8323,29.8516,67998.0
2023-02-14 12:10:00,30.94,31.0,30.93,30.99,86521.0,29.8516,29.9095,29.842,29.8999,86521.0
2023-02-14 12:15:00,30.99,31.0,30.96,30.99,50118.0,29.8999,29.9095,29.8709,29.8999,50118.0
2023-02-14 12:20:00,30.98,31.03,30.96,30.96,61943.0,29.8902,29.9385,29.8709,29.8709,61943.0
2023-02-14 12:25:00,30.96,31.01,30.95,30.97,51456.0,29.8709,29.9192,29.8613,29.8806,51456.0
2023-02-14 12:30:00,30.97,31.01,30.97,31.01,34958.0,29.8806,29.9192,29.8806,29.9192,34958.0
2023-02-14 12:35:00,31.01,31.01,30.95,30.96,43881.0,29.9192,29.9192,29.8613,29.8709,43881.0
2023-02-14 12:40:00,30.96,30.99,30.95,30.96,45226.0,29.8709,29.8999,29.8613,29.8709,45226.0
2023-02-14 12:45:00,30.96,31.01,30.93,31.01,84283.0,29.8709,29.9192,29.842,29.9192,84283.0
2023-02-14 12:50:00,31.0,31.05,30.97,31.04,176680.0,29.9095,29.9578,29.8806,29.9481,176680.0
2023-02-14 12:55:00,31.04,31.1,31.0,31.06,141840.0,29.9481,30.006,29.9095,29.9674,141840.0
2023-02-14 13:00:00,31.06,31.24,31.04,31.19,186730.0,29.9674,30.1411,29.9481,30.0928,186730.0
2023-02-14 13:05:00,31.18,31.26,31.18,31.24,57566.0,30.0832,30.1604,30.0832,30.1411,57566.0
2023-02-14 13:10:00,31.25,31.29,31.22,31.28,75363.0,30.1507,30.1893,30.1218,30.1797,75363.0
2023-02-14 13:15:00,31.28,31.38,31.27,31.31,109206.0,30.1797,30.2762,30.17,30.2086,109206.0
2023-02-14 13:20:00,31.3,31.34,31.28,31.31,82074.0,30.199,30.2376,30.1797,30.2086,82074.0
2023-02-14 13:25:00,31.32,31.34,31.3,31.32,94859.0,30.2183,30.2376,30.199,30.2183,94859.0
2023-02-14 13:30:00,31.33,31.35,31.31,31.34,91679.0,30.2279,30.2472,30.2086,30.2376,91679.0
2023-02-14 13:35:00,31.34,31.36,31.31,31.32,53519.0,30.2376,30.2569,30.2086,30.2183,53519.0
2023-02-14 13:40:00,31.33,31.34,31.2,31.2,181317.0,30.2279,30.2376,30.1025,30.1025,181317.0
2023-02-14 13:45:00,31.2,31.29,31.2,31.26,60558.0,30.1025,30.1893,30.1025,30.1604,60558.0
2023-02-14 13:50:00,31.26,31.31,31.25,31.31,299369.0,30.1604,30.2086,30.1507,30.2086,299369.0
2023-02-14 13:55:00,31.31,31.34,31.27,31.3,48986.0,30.2086,30.2376,30.17,30.199,48986.0
2023-02-14 14:00:00,31.3,31.37,31.28,31.37,98304.0,30.199,30.2665,30.1797,30.2665,98304.0
2023-02-14 14:05:00,31.36,31.37,31.22,31.25,122016.0,30.2569,30.2665,30.1218,30.1507,122016.0
2023-02-14 14:10:00,31.25,31.3,31.24,31.3,42729.0,30.1507,30.199,30.1411,30.199,42729.0
2023-02-14 14:15:00,31.3,31.37,31.29,31.37,39815.0,30.199,30.2665,30.1893,30.2665,39815.0
2023-02-14 14:20:00,31.36,31.38,31.34,31.37,40317.0,30.2569,30.2762,30.2376,30.2665,40317.0
2023-02-14 14:25:00,31.37,31.4,31.35,31.39,48253.0,30.2665,30.2955,30.2472,30.2858,48253.0
2023-02-14 14:30:00,31.39,31.49,31.39,31.48,76668.0,30.2858,30.3823,30.2858,30.3726,76668.0
2023-02-14 14:35:00,31.48,31.52,31.47,31.48,54376.0,30.3726,30.4112,30.363,30.3726,54376.0
2023-02-14 14:40:00,31.48,31.5,31.46,31.47,40921.0,30.3726,30.3919,30.3534,30.363,40921.0
2023-02-14 14:45:00,31.47,31.5,31.45,31.48,51821.0,30.363,30.3919,30.3437,30.3726,51821.0
2023-02-14 14:50:00,31.48,31.49,31.42,31.44,37444.0,30.3726,30.3823,30.3148,30.3341,37444.0
2023-02-14 14:55:00,31.44,31.46,31.42,31.45,62907.0,30.3341,30.3534,30.3148,30.3437,62907.0
2023-02-14 15:00:00,31.45,31.51,31.45,31.46,54195.0,30.3437,30.4016,30.3437,30.3534,54195.0
2023-02-14 15:05:00,31.46,31.48,31.45,31.46,67738.0,30.3534,30.3726,30.3437,30.3534,67738.0
2023-02-14 15:10:00,31.46,31.47,31.41,31.46,48827.0,30.3534,30.363,30.3051,30.3534,48827.0
2023-02-14 15:15:00,31.45,31.47,31.41,31.44,81620.0,30.3437,30.363,30.3051,30.3341,81620.0
2023-02-14 15:20:00,31.44,31.47,31.43,31.44,54419.0,30.3341,30.363,30.3244,30.3341,54419.0
2023-02-14 15:25:00,31.44,31.45,31.39,31.41,111235.0,30.3341,30.3437,30.2858,30.3051,111235.0
2023-02-14 15:30:00,31.41,31.43,31.36,31.41,107306.0,30.3051,30.3244,30.2569,30.3051,107306.0
2023-02-14 15:35:00,31.41,31.42,31.38,31.39,141893.0,30.3051,30.3148,30.2762,30.2858,141893.0
2023-02-14 15:40:00,31.38,31.45,31.38,31.41,129792.0,30.2762,30.3437,30.2762,30.3051,129792.0
2023-02-14 15:45:00,31.41,31.42,31.38,31.41,153397.0,30.3051,30.3148,30.2762,30.3051,153397.0
2023-02-14 15:50:00,31.4,31.5,31.38,31.5,415818.0,30.2955,30.3919,30.2762,30.3919,415818.0
2023-02-14 15:55:00,31.5,31.51,31.43,31.44,948559.0,30.3919,30.4016,30.3244,30.3341,948559.0
2023-02-15 09:30:00,31.22,31.22,31.01,31.01,194242.0,30.1218,30.1218,29.9192,29.9192,194242.0
2023-02-15 09:35:00,31.01,31.22,31.01,31.18,139788.0,29.9192,30.1218,29.9192,30.0832,139788.0
2023-02-15 09:40:00,31.18,31.23,31.12,31.19,124186.0,30.0832,30.1314,30.0253,30.0928,124186.0
2023-02-15 09:45:00,31.18,31.19,31.14,31.19,110382.0,30.0832,30.0928,30.0446,30.0928,110382.0
2023-02-15 09:50:00,31.19,31.21,31.0,31.01,169210.0,30.0928,30.1121,29.9095,29.9192,169210.0
2023-02-15 09:55:00,31.0,31.14,30.98,31.1,274475.0,29.9095,30.0446,29.8902,30.006,274475.0
2023-02-15 10:00:00,31.1,31.39,31.08,31.38,372652.0,30.006,30.2858,29.9867,30.2762,372652.0
2023-02-15 10:05:00,31.38,31.45,31.2,31.27,219933.0,30.2762,30.3437,30.1025,30.17,219933.0
2023-02-15 10:10:00,31.28,31.36,31.22,31.34,171539.0,30.1797,30.2569,30.1218,30.2376,171539.0
2023-02-15 10:15:00,31.34,31.44,31.31,31.41,93393.0,30.2376,30.3341,30.2086,30.3051,93393.0
2023-02-15 10:20:00,31.41,31.42,31.33,31.33,62568.0,30.3051,30.3148,30.2279,30.2279,62568.0
2023-02-15 10:25:00,31.34,31.38,31.32,31.34,72193.0,30.2376,30.2762,30.2183,30.2376,72193.0
2023-02-15 10:30:00,31.34,31.39,31.32,31.37,101161.0,30.2376,30.2858,30.2183,30.2665,101161.0
2023-02-15 10:35:00,31.36,31.49,31.36,31.48,111764.0,30.2569,30.3823,30.2569,30.3726,111764.0
2023-02-15 10:40:00,31.48,31.5,31.37,31.37,148683.0,30.3726,30.3919,30.2665,30.2665,148683.0
2023-02-15 10:45:00,31.37,31.43,31.36,31.42,43523.0,30.2665,30.3244,30.2569,30.3148,43523.0
2023-02-15 10:50:00,31.41,31.44,31.39,31.4,44597.0,30.3051,30.3341,30.2858,30.2955,44597.0
2023-02-15 10:55:00,31.4,31.43,31.36,31.37,61886.0,30.2955,30.3244,30.2569,30.2665,61886.0
2023-02-15 11:00:00,31.36,31.39,31.35,31.38,56402.0,30.2569,30.2858,30.2472,30.2762,56402.0
2023-02-15 11:05:00,31.38,31.43,31.35,31.43,179884.0,30.2762,30.3244,30.2472,30.3244,179884.0
2023-02-15 11:10:00,31.43,31.54,31.42,31.53,113886.0,30.3244,30.4305,30.3148,30.4209,113886.0
2023-02-15 11:15:00,31.54,31.58,31.49,31.52,108014.0,30.4305,30.4691,30.3823,30.4112,108014.0
2023-02-15 11:20:00,31.52,31.55,31.49,31.54,32953.0,30.4112,30.4402,30.3823,30.4305,32953.0
2023-02-15 11:25:00,31.54,31.65,31.51,31.64,171578.0,30.4305,30.5367,30.4016,30.527,171578.0
2023-02-15 11:30:00,31.65,31.72,31.65,31.68,145444.0,30.5367,30.6042,30.5367,30.5656,145444.0
2023-02-15 11:35:00,31.68,31.68,31.59,31.61,42764.0,30.5656,30.5656,30.4788,30.4981,42764.0
2023-02-15 11:40:00,31.61,31.68,31.6,31.68,45682.0,30.4981,30.5656,30.4884,30.5656,45682.0
2023-02-15 11:45:00,31.68,31.77,31.67,31.76,80328.0,30.5656,30.6524,30.556,30.6428,80328.0
2023-02-15 11:50:00,31.76,31.77,31.72,31.73,56973.0,30.6428,30.6524,30.6042,30.6139,56973.0
2023-02-15 11:55:00,31.73,31.74,31.69,31.74,74407.0,30.6139,30.6235,30.5753,30.6235,74407.0
2023-02-15 12:00:00,31.74,31.79,31.73,31.74,129888.0,30.6235,30.6717,30.6139,30.6235,129888.0
2023-02-15 12:05:00,31.75,31.76,31.62,31.66,60972.0,30.6331,30.6428,30.5077,30.5463,60972.0
2023-02-15 12:10:00,31.65,31.67,31.6,31.63,83442.0,30.5367,30.556,30.4884,30.5174,83442.0
2023-02-15 12:15:00,31.63,31.64,31.6,31.62,36503.0,30.5174,30.527,30.4884,30.5077,36503.0
2023-02-15 12:20:00,31.61,31.64,31.58,31.64,83012.0,30.4981,30.527,30.4691,30.527,83012.0
2023-02-15 12:25:00,31.63,31.72,31.63,31.66,193926.0,30.5174,30.6042,30.5174,30.5463,193926.0
2023-02-15 12:30:00,31.66,31.69,31.65,31.68,57497.0,30.5463,30.5753,30.5367,30.5656,57497.0
2023-02-15 12:35:00,31.67,31.7,31.65,31.67,68194.0,30.556,30.5849,30.5367,30.556,68194.0
2023-02-15 12:40:00,31.66,31.68,31.63,31.65,82244.0,30.5463,30.5656,30.5174,30.5367,82244.0
2023-02-15 12:45:00,31.65,31.66,31.61,31.63,66533.0,30.5367,30.5463,30.4981,30.5174,66533.0
2023-02-15 12:50:00,31.63,31.64,31.6,31.64,22991.0,30.5174,30.527,30.4884,30.527,22991.0
2023-02-15 12:55:00,31.64,31.65,31.58,31.6,63913.0,30.527,30.5367,30.4691,30.4884,63913.0
2023-02-15 13:00:00,31.6,31.63,31.58,31.63,77275.0,30.4884,30.5174,30.4691,30.5174,77275.0
2023-02-15 13:05:00,31.63,31.73,31.61,31.73,58569.0,30.5174,30.6139,30.4981,30.6139,58569.0
2023-02-15 13:10:00,31.72,31.75,31.71,31.73,49741.0,30.6042,30.6331,30.5946,30.6139,49741.0
2023-02-15 13:15:00,31.73,31.76,31.71,31.76,284265.0,30.6139,30.6428,30.5946,30.6428,284265.0
2023-02-15 13:20:00,31.76,31.76,31.66,31.68,148104.0,30.6428,30.6428,30.5463,30.5656,148104.0
2023-02-15 13:25:00,31.67,31.7,31.65,31.69,34587.0,30.556,30.5849,30.5367,30.5753,34587.0
2023-02-15 13:30:00,31.69,31.7,31.66,31.69,47586.0,30.5753,30.5849,30.5463,30.5753,47586.0
2023-02-15 13:35:00,31.69,31.69,31.64,31.66,78097.0,30.5753,30.5753,30.527,30.5463,78097.0
2023-02-15 13:40:00,31.67,31.68,31.64,31.66,71265.0,30.556,30.5656,30.527,30.5463,71265.0
2023-02-15 13:45:00,31.66,31.68,31.64,31.66,74651.0,30.5463,30.5656,30.527,30.5463,74651.0
2023-02-15 13:50:00,31.66,31.69,31.63,31.67,77905.0,30.5463,30.5753,30.5174,30.556,77905.0
2023-02-15 13:55:00,31.68,31.68,31.64,31.65,58480.0,30.5656,30.5656,30.527,30.5367,58480.0
2023-02-15 14:00:00,31.65,31.65,31.61,31.61,57771.0,30.5367,30.5367,30.4981,30.4981,57771.0
2023-02-15 14:05:00,31.62,31.64,31.59,31.63,128038.0,30.5077,30.527,30.4788,30.5174,128038.0
2023-02-15 14:10:00,31.63,31.66,31.6,31.65,50695.0,30.5174,30.5463,30.4884,30.5367,50695.0
2023-02-15 14:15:00,31.65,31.67,31.61,31.62,71219.0,30.5367,30.556,30.4981,30.5077,71219.0
2023-02-15 14:20:00,31.62,31.71,31.6,31.69,136350.0,30.5077,30.5946,30.4884,30.5753,136350.0
2023-02-15 14:25:00,31.69,31.71,31.67,31.71,73071.0,30.5753,30.5946,30.556,30.5946,73071.0
2023-02-15 14:30:00,31.71,31.71,31.65,31.66,91114.0,30.5946,30.5946,30.5367,30.5463,91114.0
2023-02-15 14:35:00,31.66,31.71,31.64,31.71,162509.0,30.5463,30.5946,30.527,30.5946,162509.0
2023-02-15 14:40:00,31.71,31.76,31.67,31.76,70921.0,30.5946,30.6428,30.556,30.6428,70921.0
2023-02-15 14:45:00,31.76,31.77,31.71,31.72,69092.0,30.6428,30.6524,30.5946,30.6042,69092.0
2023-02-15 14:50:00,31.72,31.73,31.69,31.7,53777.0,30.6042,30.6139,30.5753,30.5849,53777.0
2023-02-15 14:55:00,31.7,31.71,31.67,31.69,46452.0,30.5849,30.5946,30.556,30.5753,46452.0
2023-02-15 15:00:00,31.69,31.74,31.69,31.73,109031.0,30.5753,30.6235,30.5753,30.6139,109031.0
2023-02-15 15:05:00,31.73,31.73,31.69,31.73,94538.0,30.6139,30.6139,30.5753,30.6139,94538.0
2023-02-15 15:10:00,31.72,31.73,31.69,31.72,87998.0,30.6042,30.6139,30.5753,30.6042,87998.0
2023-02-15 15:15:00,31.71,31.72,31.68,31.7,108248.0,30.5946,30.6042,30.5656,30.5849,108248.0
2023-02-15 15:20:00,31.7,31.74,31.68,31.7,141622.0,30.5849,30.6235,30.5656,30.5849,141622.0
2023-02-15 15:25:00,31.69,31.74,31.69,31.71,157990.0,30.5753,30.6235,30.5753,30.5946,157990.0
2023-02-15 15:30:00,31.7,31.75,31.69,31.71,160135.0,30.5849,30.6331,30.5753,30.5946,160135.0
2023-02-15 15:35:00,31.7,31.73,31.67,31.68,78989.0,30.5849,30.6139,30.556,30.5656,78989.0
2023-02-15 15:40:00,31.68,31.7,31.65,31.67,127687.0,30.5656,30.5849,30.5367,30.556,127687.0
2023-02-15 15:45:00,31.68,31.7,31.65,31.66,117801.0,30.5656,30.5849,30.5367,30.5463,117801.0
2023-02-15 15:50:00,31.66,31.72,31.61,31.62,507124.0,30.5463,30.6042,30.4981,30.5077,507124.0
2023-02-15 15:55:00,31.62,31.68,31.61,31.68,779381.0,30.5077,30.5656,30.4981,30.5656,779381.0
2023-02-16 09:30:00,31.42,31.42,31.09,31.35,285510.0,30.3148,30.3148,29.9964,30.2472,285510.0
2023-02-16 09:35:00,31.34,31.34,31.15,31.2,219007.0,30.2376,30.2376,30.0543,30.1025,219007.0
2023-02-16 09:40:00,31.2,31.28,31.14,31.18,123451.0,30.1025,30.1797,30.0446,30.0832,123451.0
2023-02-16 09:45:00,31.17,31.22,31.1,31.12,146143.0,30.0736,30.1218,30.006,30.0253,146143.0
2023-02-16 09:50:00,31.13,31.23,31.12,31.17,198944.0,30.035,30.1314,30.0253,30.0736,198944.0
2023-02-16 09:55:00,31.16,31.26,31.13,31.26,160225.0,30.0639,30.1604,30.035,30.1604,160225.0
2023-02-16 10:00:00,31.26,31.3,31.21,31.26,138885.0,30.1604,30.199,30.1121,30.1604,138885.0
2023-02-16 10:05:00,31.27,31.38,31.26,31.36,114655.0,30.17,30.2762,30.1604,30.2569,114655.0
2023-02-16 10:10:00,31.36,31.47,31.32,31.44,109523.0,30.2569,30.363,30.2183,30.3341,109523.0
2023-02-16 10:15:00,31.45,31.46,31.37,31.39,147382.0,30.3437,30.3534,30.2665,30.2858,147382.0
2023-02-16 10:20:00,31.39,31.47,31.35,31.41,153415.0,30.2858,30.363,30.2472,30.3051,153415.0
2023-02-16 10:25:00,31.42,31.43,31.27,31.35,132879.0,30.3148,30.3244,30.17,30.2472,132879.0
2023-02-16 10:30:00,31.35,31.42,31.34,31.42,93330.0,30.2472,30.3148,30.2376,30.3148,93330.0
2023-02-16 10:35:00,31.41,31.45,31.37,31.42,85244.0,30.3051,30.3437,30.2665,30.3148,85244.0
2023-02-16 10:40:00,31.42,31.44,31.39,31.4,97065.0,30.3148,30.3341,30.2858,30.2955,97065.0
2023-02-16 10:45:00,31.4,31.49,31.38,31.46,100593.0,30.2955,30.3823,30.2762,30.3534,100593.0
2023-02-16 10:50:00,31.47,31.61,31.46,31.55,364561.0,30.363,30.4981,30.3534,30.4402,364561.0
2023-02-16 10:55:00,31.56,31.56,31.47,31.5,194487.0,30.4498,30.4498,30.363,30.3919,194487.0
2023-02-16 11:00:00,31.5,31.51,31.47,31.49,131164.0,30.3919,30.4016,30.363,30.3823,131164.0
2023-02-16 11:05:00,31.49,31.49,31.42,31.47,84519.0,30.3823,30.3823,30.3148,30.363,84519.0
2023-02-16 11:10:00,31.47,31.49,31.43,31.46,54457.0,30.363,30.3823,30.3244,30.3534,54457.0
2023-02-16 11:15:00,31.45,31.46,31.4,31.45,100029.0,30.3437,30.3534,30.2955,30.3437,100029.0
2023-02-16 11:20:00,31.45,31.45,31.41,31.45,75060.0,30.3437,30.3437,30.3051,30.3437,75060.0
2023-02-16 11:25:00,31.45,31.45,31.38,31.38,209873.0,30.3437,30.3437,30.2762,30.2762,209873.0
2023-02-16 11:30:00,31.38,31.47,31.37,31.45,94441.0,30.2762,30.363,30.2665,30.3437,94441.0
2023-02-16 11:35:00,31.45,31.49,31.4,31.48,103022.0,30.3437,30.3823,30.2955,30.3726,103022.0
2023-02-16 11:40:00,31.46,31.47,31.37,31.38,126976.0,30.3534,30.363,30.2665,30.2762,126976.0
2023-02-16 11:45:00,31.38,31.52,31.38,31.5,118644.0,30.2762,30.4112,30.2762,30.3919,118644.0
2023-02-16 11:50:00,31.5,31.52,31.45,31.46,102088.0,30.3919,30.4112,30.3437,30.3534,102088.0
2023-02-16 11:55:00,31.46,31.48,31.42,31.42,49155.0,30.3534,30.3726,30.3148,30.3148,49155.0
2023-02-16 12:00:00,31.43,31.43,31.37,31.4,89541.0,30.3244,30.3244,30.2665,30.2955,89541.0
2023-02-16 12:05:00,31.4,31.45,31.38,31.41,69526.0,30.2955,30.3437,30.2762,30.3051,69526.0
2023-02-16 12:10:00,31.41,31.45,31.41,31.42,69450.0,30.3051,30.3437,30.3051,30.3148,69450.0
2023-02-16 12:15:00,31.43,31.45,31.37,31.38,87756.0,30.3244,30.3437,30.2665,30.2762,87756.0
2023-02-16 12:20:00,31.39,31.46,31.39,31.45,70968.0,30.2858,30.3534,30.2858,30.3437,70968.0
2023-02-16 12:25:00,31.45,31.48,31.44,31.47,42749.0,30.3437,30.3726,30.3341,30.363,42749.0
2023-02-16 12:30:00,31.47,31.52,31.45,31.5,70944.0,30.363,30.4112,30.3437,30.3919,70944.0
2023-02-16 12:35:00,31.5,31.52,31.46,31.47,56778.0,30.3919,30.4112,30.3534,30.363,56778.0
2023-02-16 12:40:00,31.46,31.48,31.44,31.46,72605.0,30.3534,30.3726,30.3341,30.3534,72605.0
2023-02-16 12:45:00,31.46,31.49,31.42,31.46,107659.0,30.3534,30.3823,30.3148,30.3534,107659.0
2023-02-16 12:50:00,31.47,31.51,31.47,31.48,57095.0,30.363,30.4016,30.363,30.3726,57095.0
2023-02-16 12:55:00,31.48,31.5,31.45,31.46,235487.0,30.3726,30.3919,30.3437,30.3534,235487.0
2023-02-16 13:00:00,31.47,31.52,31.41,31.44,91583.0,30.363,30.4112,30.3051,30.3341,91583.0
2023-02-16 13:05:00,31.45,31.49,31.44,31.45,84479.0,30.3437,30.3823,30.3341,30.3437,84479.0
2023-02-16 13:10:00,31.46,31.48,31.41,31.42,58562.0,30.3534,30.3726,30.3051,30.3148,58562.0
2023-02-16 13:15:00,31.42,31.43,31.38,31.41,66750.0,30.3148,30.3244,30.2762,30.3051,66750.0
2023-02-16 13:20:00,31.41,31.43,31.37,31.4,112619.0,30.3051,30.3244,30.2665,30.2955,112619.0
2023-02-16 13:25:00,31.4,31.41,31.34,31.35,50570.0,30.2955,30.3051,30.2376,30.2472,50570.0
2023-02-16 13:30:00,31.36,31.4,31.3,31.38,171151.0,30.2569,30.2955,30.199,30.2762,171151.0
2023-02-16 13:35:00,31.39,31.48,31.38,31.4,91808.0,30.2858,30.3726,30.2762,30.2955,91808.0
2023-02-16 13:40:00,31.41,31.41,31.35,31.36,75735.0,30.3051,30.3051,30.2472,30.2569,75735.0
2023-02-16 13:45:00,31.37,31.38,31.28,31.36,89905.0,30.2665,30.2762,30.1797,30.2569,89905.0
2023-02-16 13:50:00,31.36,31.38,31.31,31.38,62069.0,30.2569,30.2762,30.2086,30.2762,62069.0
2023-02-16 13:55:00,31.38,31.38,31.31,31.32,60834.0,30.2762,30.2762,30.2086,30.2183,60834.0
2023-02-16 14:00:00,31.32,31.32,31.28,31.3,82968.0,30.2183,30.2183,30.1797,30.199,82968.0
2023-02-16 14:05:00,31.29,31.29,31.22,31.24,204480.0,30.1893,30.1893,30.1218,30.1411,204480.0
2023-02-16 14:10:00,31.24,31.28,31.23,31.27,130385.0,30.1411,30.1797,30.1314,30.17,130385.0
2023-02-16 14:15:00,31.26,31.29,31.24,31.26,247905.0,30.1604,30.1893,30.1411,30.1604,247905.0
2023-02-16 14:20:00,31.26,31.26,31.2,31.21,151368.0,30.1604,30.1604,30.1025,30.1121,151368.0
2023-02-16 14:25:00,31.22,31.25,31.21,31.21,181560.0,30.1218,30.1507,30.1121,30.1121,181560.0
2023-02-16 14:30:00,31.21,31.26,31.21,31.24,104233.0,30.1121,30.1604,30.1121,30.1411,104233.0
2023-02-16 14:35:00,31.24,31.29,31.23,31.25,100031.0,30.1411,30.1893,30.1314,30.1507,100031.0
2023-02-16 14:40:00,31.25,31.25,31.2,31.2,91961.0,30.1507,30.1507,30.1025,30.1025,91961.0
2023-02-16 14:45:00,31.21,31.22,31.16,31.16,112218.0,30.1121,30.1218,30.0639,30.0639,112218.0
2023-02-16 14:50:00,31.16,31.17,31.14,31.16,103015.0,30.0639,30.0736,30.0446,30.0639,103015.0
2023-02-16 14:55:00,31.16,31.22,31.16,31.19,119921.0,30.0639,30.1218,30.0639,30.0928,119921.0
2023-02-16 15:00:00,31.18,31.25,31.18,31.24,152511.0,30.0832,30.1507,30.0832,30.1411,152511.0
2023-02-16 15:05:00,31.25,31.25,31.15,31.21,267335.0,30.1507,30.1507,30.0543,30.1121,267335.0
2023-02-16 15:10:00,31.21,31.27,31.21,31.22,198652.0,30.1121,30.17,30.1121,30.1218,198652.0
2023-02-16 15:15:00,31.21,31.22,31.1,31.14,176634.0,30.1121,30.1218,30.006,30.0446,176634.0
2023-02-16 15:20:00,31.14,31.21,31.12,31.16,212501.0,30.0446,30.1121,30.0253,30.0639,212501.0
2023-02-16 15:25:00,31.16,31.2,31.13,31.14,202113.0,30.0639,30.1025,30.035,30.0446,202113.0
2023-02-16 15:30:00,31.14,31.15,31.09,31.14,238624.0,30.0446,30.0543,29.9964,30.0446,238624.0
2023-02-16 15:35:00,31.14,31.18,31.12,31.13,197450.0,30.0446,30.0832,30.0253,30.035,197450.0
2023-02-16 15:40:00,31.13,31.13,31.08,31.11,214373.0,30.035,30.035,29.9867,30.0157,214373.0
2023-02-16 15:45:00,31.12,31.15,31.08,31.14,257400.0,30.0253,30.0543,29.9867,30.0446,257400.0
2023-02-16 15:50:00,31.14,31.21,31.13,31.16,515951.0,30.0446,30.1121,30.035,30.0639,515951.0
2023-02-16 15:55:00,31.16,31.17,31.09,31.11,871761.0,30.0639,30.0736,29.9964,30.0157,871761.0
2023-02-17 09:30:00,31.01,31.04,30.8,31.02,515829.0,29.9192,29.9481,29.7166,29.9288,515829.0
2023-02-17 09:35:00,31.02,31.04,30.91,31.04,150858.0,29.9288,29.9481,29.8227,29.9481,150858.0
2023-02-17 09:40:00,31.05,31.14,30.95,31.1,222403.0,29.9578,30.0446,29.8613,30.006,222403.0
2023-02-17 09:45:00,31.09,31.29,31.07,31.16,242558.0,29.9964,30.1893,29.9771,30.0639,242558.0
2023-02-17 09:50:00,31.16,31.18,31.08,31.13,127462.0,30.0639,30.0832,29.9867,30.035,127462.0
2023-02-17 09:55:00,31.13,31.19,31.08,31.16,86457.0,30.035,30.0928,29.9867,30.0639,86457.0
2023-02-17 10:00:00,31.16,31.19,31.12,31.16,112410.0,30.0639,30.0928,30.0253,30.0639,112410.0
2023-02-17 10:05:00,31.15,31.21,31.14,31.18,85481.0,30.0543,30.1121,30.0446,30.0832,85481.0
2023-02-17 10:10:00,31.18,31.22,31.15,31.2,83711.0,30.0832,30.1218,30.0543,30.1025,83711.0
2023-02-17 10:15:00,31.21,31.34,31.2,31.33,144872.0,30.1121,30.2376,30.1025,30.2279,144872.0
2023-02-17 10:20:00,31.32,31.4,31.28,31.28,132879.0,30.2183,30.2955,30.1797,30.1797,132879.0
2023-02-17 10:25:00,31.28,31.32,31.27,31.29,85978.0,30.1797,30.2183,30.17,30.1893,85978.0
2023-02-17 10:30:00,31.28,31.32,31.26,31.27,95112.0,30.1797,30.2183,30.1604,30.17,95112.0
2023-02-17 10:35:00,31.27,31.32,31.26,31.26,93599.0,30.17,30.2183,30.1604,30.1604,93599.0
2023-02-17 10:40:00,31.26,31.26,31.13,31.15,203123.0,30.1604,30.1604,30.035,30.0543,203123.0
2023-02-17 10:45:00,31.15,31.23,31.15,31.19,84834.0,30.0543,30.1314,30.0543,30.0928,84834.0
2023-02-17 10:50:00,31.18,31.24,31.18,31.21,76010.0,30.0832,30.1411,30.0832,30.1121,76010.0
2023-02-17 10:55:00,31.21,31.24,31.18,31.21,72261.0,30.1121,30.1411,30.0832,30.1121,72261.0
2023-02-17 11:00:00,31.21,31.23,31.17,31.23,105203.0,30.1121,30.1314,30.0736,30.1314,105203.0
2023-02-17 11:05:00,31.23,31.24,31.2,31.21,63548.0,30.1314,30.1411,30.1025,30.1121,63548.0
2023-02-17 11:10:00,31.21,31.21,31.14,31.16,110982.0,30.1121,30.1121,30.0446,30.0639,110982.0
2023-02-17 11:15:00,31.16,31.18,31.15,31.17,70183.0,30.0639,30.0832,30.0543,30.0736,70183.0
2023-02-17 11:20:00,31.17,31.18,31.11,31.12,104573.0,30.0736,30.0832,30.0157,30.0253,104573.0
2023-02-17 11:25:00,31.12,31.15,31.09,31.15,75885.0,30.0253,30.0543,29.9964,30.0543,75885.0
2023-02-17 11:30:00,31.15,31.15,31.09,31.12,151531.0,30.0543,30.0543,29.9964,30.0253,151531.0
2023-02-17 11:35:00,31.11,31.15,31.1,31.15,65252.0,30.0157,30.0543,30.006,30.0543,65252.0
2023-02-17 11:40:00,31.15,31.21,31.14,31.21,110422.0,30.0543,30.1121,30.0446,30.1121,110422.0
2023-02-17 11:45:00,31.21,31.24,31.2,31.23,66662.0,30.1121,30.1411,30.1025,30.1314,66662.0
2023-02-17 11:50:00,31.22,31.22,31.17,31.19,57521.0,30.1218,30.1218,30.0736,30.0928,57521.0
2023-02-17 11:55:00,31.19,31.2,31.16,31.2,52907.0,30.0928,30.1025,30.0639,30.1025,52907.0
2023-02-17 12:00:00,31.2,31.25,31.2,31.21,45881.0,30.1025,30.1507,30.1025,30.1121,45881.0
2023-02-17 12:05:00,31.22,31.26,31.2,31.25,72218.0,30.1218,30.1604,30.1025,30.1507,72218.0
2023-02-17 12:10:00,31.25,31.27,31.22,31.24,105008.0,30.1507,30.17,30.1218,30.1411,105008.0
2023-02-17 12:15:00,31.25,31.27,31.24,31.25,63679.0,30.1507,30.17,30.1411,30.1507,63679.0
2023-02-17 12:20:00,31.25,31.27,31.24,31.27,63420.0,30.1507,30.17,30.1411,30.17,63420.0
2023-02-17 12:25:00,31.26,31.3,31.25,31.29,47763.0,30.1604,30.199,30.1507,30.1893,47763.0
2023-02-17 12:30:00,31.28,31.29,31.26,31.27,56794.0,30.1797,30.1893,30.1604,30.17,56794.0
2023-02-17 12:35:00,31.27,31.28,31.22,31.23,84941.0,30.17,30.1797,30.1218,30.1314,84941.0
2023-02-17 12:40:00,31.23,31.24,31.21,31.23,68085.0,30.1314,30.1411,30.1121,30.1314,68085.0
2023-02-17 12:45:00,31.22,31.24,31.21,31.23,49607.0,30.1218,30.1411,30.1121,30.1314,49607.0
2023-02-17 12:50:00,31.24,31.24,31.17,31.19,88878.0,30.1411,30.1411,30.0736,30.0928,88878.0
2023-02-17 12:55:00,31.2,31.21,31.18,31.19,39850.0,30.1025,30.1121,30.0832,30.0928,39850.0
2023-02-17 13:00:00,31.19,31.2,31.15,31.2,54354.0,30.0928,30.1025,30.0543,30.1025,54354.0
2023-02-17 13:05:00,31.2,31.22,31.19,31.22,55092.0,30.1025,30.1218,30.0928,30.1218,55092.0
2023-02-17 13:10:00,31.22,31.27,31.22,31.24,57899.0,30.1218,30.17,30.1218,30.1411,57899.0
2023-02-17 13:15:00,31.25,31.28,31.24,31.25,77576.0,30.1507,30.1797,30.1411,30.1507,77576.0
2023-02-17 13:20:00,31.25,31.25,31.2,31.21,29408.0,30.1507,30.1507,30.1025,30.1121,29408.0
2023-02-17 13:25:00,31.21,31.22,31.19,31.21,44379.0,30.1121,30.1218,30.0928,30.1121,44379.0
2023-02-17 13:30:00,31.21,31.22,31.17,31.2,70557.0,30.1121,30.1218,30.0736,30.1025,70557.0
2023-02-17 13:35:00,31.21,31.21,31.19,31.2,31407.0,30.1121,30.1121,30.0928,30.1025,31407.0
2023-02-17 13:40:00,31.19,31.21,31.19,31.21,37730.0,30.0928,30.1121,30.0928,30.1121,37730.0
2023-02-17 13:45:00,31.21,31.24,31.2,31.22,52778.0,30.1121,30.1411,30.1025,30.1218,52778.0
2023-02-17 13:50:00,31.22,31.22,31.17,31.19,68333.0,30.1218,30.1218,30.0736,30.0928,68333.0
2023-02-17 13:55:00,31.19,31.22,31.19,31.21,43079.0,30.0928,30.1218,30.0928,30.1121,43079.0
2023-02-17 14:00:00,31.21,31.28,31.2,31.25,85504.0,30.1121,30.1797,30.1025,30.1507,85504.0
2023-02-17 14:05:00,31.26,31.28,31.24,31.25,71475.0,30.1604,30.1797,30.1411,30.1507,71475.0
2023-02-17 14:10:00,31.24,31.26,31.2,31.22,43892.0,30.1411,30.1604,30.1025,30.1218,43892.0
2023-02-17 14:15:00,31.21,31.23,31.21,31.22,38012.0,30.1121,30.1314,30.1121,30.1218,38012.0
2023-02-17 14:20:00,31.21,31.25,31.21,31.25,38623.0,30.1121,30.1507,30.1121,30.1507,38623.0
2023-02-17 14:25:00,31.25,31.28,31.24,31.24,53084.0,30.1507,30.1797,30.1411,30.1411,53084.0
2023-02-17 14:30:00,31.25,31.26,31.21,31.26,78652.0,30.1507,30.1604,30.1121,30.1604,78652.0
2023-02-17 14:35:00,31.26,31.26,31.23,31.25,38082.0,30.1604,30.1604,30.1314,30.1507,38082.0
2023-02-17 14:40:00,31.25,31.25,31.2,31.23,58025.0,30.1507,30.1507,30.1025,30.1314,58025.0
2023-02-17 14:45:00,31.23,31.28,31.23,31.27,54169.0,30.1314,30.1797,30.1314,30.17,54169.0
2023-02-17 14:50:00,31.28,31.31,31.27,31.3,48668.0,30.1797,30.2086,30.17,30.199,48668.0
2023-02-17 14:55:00,31.3,31.32,31.27,31.28,56738.0,30.199,30.2183,30.17,30.1797,56738.0
2023-02-17 15:00:00,31.27,31.29,31.25,31.26,76620.0,30.17,30.1893,30.1507,30.1604,76620.0
2023-02-17 15:05:00,31.26,31.27,31.23,31.27,89106.0,30.1604,30.17,30.1314,30.17,89106.0
2023-02-17 15:10:00,31.27,31.28,31.2,31.21,79257.0,30.17,30.1797,30.1025,30.1121,79257.0
2023-02-17 15:15:00,31.2,31.24,31.19,31.2,88397.0,30.1025,30.1411,30.0928,30.1025,88397.0
2023-02-17 15:20:00,31.21,31.25,31.2,31.23,80992.0,30.1121,30.1507,30.1025,30.1314,80992.0
2023-02-17 15:25:00,31.23,31.25,31.21,31.22,93475.0,30.1314,30.1507,30.1121,30.1218,93475.0
2023-02-17 15:30:00,31.21,31.25,31.2,31.23,107097.0,30.1121,30.1507,30.1025,30.1314,107097.0
2023-02-17 15:35:00,31.23,31.27,31.23,31.25,76677.0,30.1314,30.17,30.1314,30.1507,76677.0
2023-02-17 15:40:00,31.25,31.26,31.2,31.21,99961.0,30.1507,30.1604,30.1025,30.1121,99961.0
2023-02-17 15:45:00,31.21,31.21,31.15,31.17,152873.0,30.1121,30.1121,30.0543,30.0736,152873.0
2023-02-17 15:50:00,31.17,31.28,31.16,31.24,539360.0,30.0736,30.1797,30.0639,30.1411,539360.0
2023-02-17 15:55:00,31.24,31.26,31.2,31.22,771001.0,30.1411,30.1604,30.1025,30.1218,771001.0
2023-02-21 09:30:00,30.9,31.0,30.82,30.96,265492.0,29.813,29.9095,29.7359,29.8709,265492.0
2023-02-21 09:35:00,30.96,30.97,30.83,30.86,70064.0,29.8709,29.8806,29.7455,29.7745,70064.0
2023-02-21 09:40:00,30.86,30.94,30.81,30.89,161556.0,29.7745,29.8516,29.7262,29.8034,161556.0
2023-02-21 09:45:00,30.89,30.92,30.74,30.75,236616.0,29.8034,29.8323,29.6587,29.6683,236616.0
2023-02-21 09:50:00,30.75,30.87,30.75,30.85,79898.0,29.6683,29.7841,29.6683,29.7648,79898.0
2023-02-21 09:55:00,30.85,30.85,30.75,30.85,133858.0,29.7648,29.7648,29.6683,29.7648,133858.0
2023-02-21 10:00:00,30.84,30.85,30.78,30.82,143840.0,29.7552,29.7648,29.6973,29.7359,143840.0
2023-02-21 10:05:00,30.82,30.93,30.77,30.9,320484.0,29.7359,29.842,29.6876,29.813,320484.0
2023-02-21 10:10:00,30.9,30.9,30.77,30.8,65071.0,29.813,29.813,29.6876,29.7166,65071.0
2023-02-21 10:15:00,30.79,30.86,30.76,30.84,109373.0,29.7069,29.7745,29.678,29.7552,109373.0
2023-02-21 10:20:00,30.83,30.87,30.79,30.81,87591.0,29.7455,29.7841,29.7069,29.7262,87591.0
2023-02-21 10:25:00,30.82,30.82,30.74,30.8,78096.0,29.7359,29.7359,29.6587,29.7166,78096.0
2023-02-21 10:30:00,30.8,30.83,30.76,30.82,77298.0,29.7166,29.7455,29.678,29.7359,77298.0
2023-02-21 10:35:00,30.82,30.85,30.76,30.8,92022.0,29.7359,29.7648,29.678,29.7166,92022.0
2023-02-21 10:40:00,30.79,30.86,30.79,30.84,128492.0,29.7069,29.7745,29.7069,29.7552,128492.0
2023-02-21 10:45:00,30.83,30.85,30.78,30.83,165353.0,29.7455,29.7648,29.6973,29.7455,165353.0
2023-02-21 10:50:00,30.84,30.87,30.79,30.8,97017.0,29.7552,29.7841,29.7069,29.7166,97017.0
2023-02-21 10:55:00,30.8,30.8,30.74,30.76,128041.0,29.7166,29.7166,29.6587,29.678,128041.0
2023-02-21 11:00:00,30.77,30.85,30.76,30.79,147960.0,29.6876,29.7648,29.678,29.7069,147960.0
2023-02-21 11:05:00,30.79,30.79,30.73,30.73,60055.0,29.7069,29.7069,29.649,29.649,60055.0
2023-02-21 11:10:00,30.73,30.74,30.68,30.69,71982.0,29.649,29.6587,29.6008,29.6104,71982.0
2023-02-21 11:15:00,30.69,30.74,30.67,30.71,57404.0,29.6104,29.6587,29.5911,29.6297,57404.0
2023-02-21 11:20:00,30.71,30.74,30.7,30.73,36579.0,29.6297,29.6587,29.6201,29.649,36579.0
2023-02-21 11:25:00,30.73,30.79,30.73,30.78,84373.0,29.649,29.7069,29.649,29.6973,84373.0
2023-02-21 11:30:00,30.78,30.82,30.74,30.75,95496.0,29.6973,29.7359,29.6587,29.6683,95496.0
2023-02-21 11:35:00,30.74,30.8,30.73,30.78,86576.0,29.6587,29.7166,29.649,29.6973,86576.0
2023-02-21 11:40:00,30.79,30.79,30.74,30.75,58526.0,29.7069,29.7069,29.6587,29.6683,58526.0
2023-02-21 11:45:00,30.74,30.79,30.74,30.77,73706.0,29.6587,29.7069,29.6587,29.6876,73706.0
2023-02-21 11:50:00,30.76,30.77,30.73,30.75,55603.0,29.678,29.6876,29.649,29.6683,55603.0
2023-02-21 11:55:00,30.74,30.79,30.72,30.79,87366.0,29.6587,29.7069,29.6394,29.7069,87366.0
2023-02-21 12:00:00,30.79,30.79,30.7,30.71,120673.0,29.7069,29.7069,29.6201,29.6297,120673.0
2023-02-21 12:05:00,30.71,30.79,30.7,30.78,87893.0,29.6297,29.7069,29.6201,29.6973,87893.0
2023-02-21 12:10:00,30.77,30.78,30.73,30.74,165625.0,29.6876,29.6973,29.649,29.6587,165625.0
2023-02-21 12:15:00,30.73,30.77,30.7,30.73,142066.0,29.649,29.6876,29.6201,29.649,142066.0
2023-02-21 12:20:00,30.73,30.75,30.69,30.7,84024.0,29.649,29.6683,29.6104,29.6201,84024.0
2023-02-21 12:25:00,30.7,30.72,30.69,30.71,65834.0,29.6201,29.6394,29.6104,29.6297,65834.0
2023-02-21 12:30:00,30.71,30.72,30.61,30.64,105505.0,29.6297,29.6394,29.5333,29.5622,105505.0
2023-02-21 12:35:00,30.64,30.71,30.64,30.7,105728.0,29.5622,29.6297,29.5622,29.6201,105728.0
2023-02-21 12:40:00,30.71,30.74,30.7,30.73,132898.0,29.6297,29.6587,29.6201,29.649,132898.0
2023-02-21 12:45:00,30.73,30.78,30.71,30.77,100549.0,29.649,29.6973,29.6297,29.6876,100549.0
2023-02-21 12:50:00,30.77,30.78,30.74,30.75,74039.0,29.6876,29.6973,29.6587,29.6683,74039.0
2023-02-21 12:55:00,30.75,30.76,30.72,30.76,52644.0,29.6683,29.678,29.6394,29.678,52644.0
2023-02-21 13:00:00,30.75,30.77,30.73,30.76,74322.0,29.6683,29.6876,29.649,29.678,74322.0
2023-02-21 13:05:00,30.76,30.78,30.7,30.71,94359.0,29.678,29.6973,29.6201,29.6297,94359.0
2023-02-21 13:10:00,30.71,30.71,30.67,30.69,78817.0,29.6297,29.6297,29.5911,29.6104,78817.0
2023-02-21 13:15:00,30.69,30.71,30.64,30.66,95749.0,29.6104,29.6297,29.5622,29.5815,95749.0
2023-02-21 13:20:00,30.65,30.66,30.63,30.64,115976.0,29.5718,29.5815,29.5525,29.5622,115976.0
2023-02-21 13:25:00,30.64,30.66,30.6,30.64,77024.0,29.5622,29.5815,29.5236,29.5622,77024.0
2023-02-21 13:30:00,30.64,30.67,30.63,30.67,62704.0,29.5622,29.5911,29.5525,29.5911,62704.0
2023-02-21 13:35:00,30.67,30.74,30.66,30.73,146848.0,29.5911,29.6587,29.5815,29.649,146848.0
2023-02-21 13:40:00,30.72,30.73,30.66,30.7,86075.0,29.6394,29.649,29.5815,29.6201,86075.0
2023-02-21 13:45:00,30.7,30.76,30.69,30.71,65256.0,29.6201,29.678,29.6104,29.6297,65256.0
2023-02-21 13:50:00,30.71,30.75,30.7,30.74,81744.0,29.6297,29.6683,29.6201,29.6587,81744.0
2023-02-21 13:55:00,30.74,30.8,30.68,30.78,376393.0,29.6587,29.7166,29.6008,29.6973,376393.0
2023-02-21 14:00:00,30.78,30.81,30.76,30.79,96465.0,29.6973,29.7262,29.678,29.7069,96465.0
2023-02-21 14:05:00,30.79,30.8,30.7,30.73,214654.0,29.7069,29.7166,29.6201,29.649,214654.0
2023-02-21 14:10:00,30.72,30.73,30.69,30.71,40134.0,29.6394,29.649,29.6104,29.6297,40134.0
2023-02-21 14:15:00,30.71,30.73,30.7,30.73,81532.0,29.6297,29.649,29.6201,29.649,81532.0
2023-02-21 14:20:00,30.71,30.73,30.69,30.71,79321.0,29.6297,29.649,29.6104,29.6297,79321.0
2023-02-21 14:25:00,30.7,30.75,30.7,30.73,44082.0,29.6201,29.6683,29.6201,29.649,44082.0
2023-02-21 14:30:00,30.73,30.75,30.7,30.75,70210.0,29.649,29.6683,29.6201,29.6683,70210.0
2023-02-21 14:35:00,30.74,30.75,30.72,30.74,90826.0,29.6587,29.6683,29.6394,29.6587,90826.0
2023-02-21 14:40:00,30.74,30.76,30.7,30.75,103841.0,29.6587,29.678,29.6201,29.6683,103841.0
2023-02-21 14:45:00,30.75,30.77,30.72,30.76,94706.0,29.6683,29.6876,29.6394,29.678,94706.0
2023-02-21 14:50:00,30.76,30.77,30.74,30.75,108310.0,29.678,29.6876,29.6587,29.6683,108310.0
2023-02-21 14:55:00,30.75,30.76,30.7,30.73,81870.0,29.6683,29.678,29.6201,29.649,81870.0
2023-02-21 15:00:00,30.73,30.76,30.73,30.75,124298.0,29.649,29.678,29.649,29.6683,124298.0
2023-02-21 15:05:00,30.75,30.75,30.71,30.73,190655.0,29.6683,29.6683,29.6297,29.649,190655.0
2023-02-21 15:10:00,30.73,30.74,30.7,30.73,145072.0,29.649,29.6587,29.6201,29.649,145072.0
2023-02-21 15:15:00,30.73,30.73,30.67,30.71,120011.0,29.649,29.649,29.5911,29.6297,120011.0
2023-02-21 15:20:00,30.71,30.74,30.69,30.74,133818.0,29.6297,29.6587,29.6104,29.6587,133818.0
2023-02-21 15:25:00,30.74,30.74,30.66,30.67,164021.0,29.6587,29.6587,29.5815,29.5911,164021.0
2023-02-21 15:30:00,30.67,30.72,30.66,30.72,137805.0,29.5911,29.6394,29.5815,29.6394,137805.0
2023-02-21 15:35:00,30.72,30.73,30.69,30.7,155163.0,29.6394,29.649,29.6104,29.6201,155163.0
2023-02-21 15:40:00,30.7,30.71,30.65,30.69,135448.0,29.6201,29.6297,29.5718,29.6104,135448.0
2023-02-21 15:45:00,30.69,30.73,30.68,30.7,199220.0,29.6104,29.649,29.6008,29.6201,199220.0
2023-02-21 15:50:00,30.7,30.72,30.6,30.61,547183.0,29.6201,29.6394,29.5236,29.5333,547183.0
2023-02-21 15:55:00,30.61,30.63,30.56,30.58,963907.0,29.5333,29.5525,29.485,29.5043,963907.0
2023-02-22 09:30:00,30.66,30.87,30.64,30.77,198199.0,29.5815,29.7841,29.5622,29.6876,198199.0
2023-02-22 09:35:00,30.77,30.77,30.62,30.69,632090.0,29.6876,29.6876,29.5429,29.6104,632090.0
2023-02-22 09:40:00,30.69,30.7,30.63,30.64,80639.0,29.6104,29.6201,29.5525,29.5622,80639.0
2023-02-22 09:45:00,30.65,30.69,30.64,30.67,352759.0,29.5718,29.6104,29.5622,29.5911,352759.0
2023-02-22 09:50:00,30.67,30.68,30.57,30.63,130069.0,29.5911,29.6008,29.4947,29.5525,130069.0
2023-02-22 09:55:00,30.63,30.63,30.55,30.58,79081.0,29.5525,29.5525,29.4754,29.5043,79081.0
2023-02-22 10:00:00,30.58,30.59,30.5,30.55,105745.0,29.5043,29.514,29.4271,29.4754,105745.0
2023-02-22 10:05:00,30.55,30.55,30.48,30.5,143631.0,29.4754,29.4754,29.4078,29.4271,143631.0
2023-02-22 10:10:00,30.49,30.49,30.38,30.43,108870.0,29.4175,29.4175,29.3113,29.3596,108870.0
2023-02-22 10:15:00,30.44,30.46,30.4,30.43,148978.0,29.3692,29.3885,29.3306,29.3596,148978.0
2023-02-22 10:20:00,30.42,30.51,30.4,30.49,836747.0,29.3499,29.4368,29.3306,29.4175,836747.0
2023-02-22 10:25:00,30.49,30.49,30.39,30.39,116950.0,29.4175,29.4175,29.321,29.321,116950.0
2023-02-22 10:30:00,30.39,30.4,30.31,30.34,115761.0,29.321,29.3306,29.2438,29.2727,115761.0
2023-02-22 10:35:00,30.34,30.48,30.34,30.4,300082.0,29.2727,29.4078,29.2727,29.3306,300082.0
2023-02-22 10:40:00,30.4,30.42,30.37,30.42,131836.0,29.3306,29.3499,29.3017,29.3499,131836.0
2023-02-22 10:45:00,30.42,30.44,30.38,30.41,186995.0,29.3499,29.3692,29.3113,29.3403,186995.0
2023-02-22 10:50:00,30.41,30.44,30.36,30.44,245872.0,29.3403,29.3692,29.292,29.3692,245872.0
2023-02-22 10:55:00,30.44,30.45,30.29,30.29,763441.0,29.3692,29.3789,29.2245,29.2245,763441.0
2023-02-22 11:00:00,30.29,30.37,30.29,30.35,266576.0,29.2245,29.3017,29.2245,29.2824,266576.0
2023-02-22 11:05:00,30.35,30.39,30.32,30.39,98626.0,29.2824,29.321,29.2535,29.321,98626.0
2023-02-22 11:10:00,30.39,30.39,30.34,30.35,45081.0,29.321,29.321,29.2727,29.2824,45081.0
2023-02-22 11:15:00,30.35,30.37,30.25,30.27,90218.0,29.2824,29.3017,29.1859,29.2052,90218.0
2023-02-22 11:20:00,30.27,30.32,30.26,30.31,82738.0,29.2052,29.2535,29.1956,29.2438,82738.0
2023-02-22 11:25:00,30.31,30.31,30.24,30.26,162709.0,29.2438,29.2438,29.1763,29.1956,162709.0
2023-02-22 11:30:00,30.27,30.33,30.27,30.31,67948.0,29.2052,29.2631,29.2052,29.2438,67948.0
2023-02-22 11:35:00,30.3,30.32,30.24,30.25,147590.0,29.2342,29.2535,29.1763,29.1859,147590.0
2023-02-22 11:40:00,30.25,30.29,30.24,30.29,81885.0,29.1859,29.2245,29.1763,29.2245,81885.0
2023-02-22 11:45:00,30.29,30.34,30.26,30.27,126836.0,29.2245,29.2727,29.1956,29.2052,126836.0
2023-02-22 11:50:00,30.27,30.31,30.25,30.28,109214.0,29.2052,29.2438,29.1859,29.2149,109214.0
2023-02-22 11:55:00,30.28,30.3,30.25,30.28,99800.0,29.2149,29.2342,29.1859,29.2149,99800.0
2023-02-22 12:00:00,30.28,30.31,30.23,30.29,127038.0,29.2149,29.2438,29.1666,29.2245,127038.0
2023-02-22 12:05:00,30.3,30.33,30.29,30.3,66419.0,29.2342,29.2631,29.2245,29.2342,66419.0
2023-02-22 12:10:00,30.3,30.34,30.27,30.34,71751.0,29.2342,29.2727,29.2052,29.2727,71751.0
2023-02-22 12:15:00,30.34,30.35,30.31,30.32,137242.0,29.2727,29.2824,29.2438,29.2535,137242.0
2023-02-22 12:20:00,30.32,30.37,30.32,30.35,107190.0,29.2535,29.3017,29.2535,29.2824,107190.0
2023-02-22 12:25:00,30.36,30.37,30.33,30.33,64010.0,29.292,29.3017,29.2631,29.2631,64010.0
2023-02-22 12:30:00,30.34,30.36,30.31,30.32,92519.0,29.2727,29.292,29.2438,29.2535,92519.0
2023-02-22 12:35:00,30.31,30.33,30.28,30.3,357827.0,29.2438,29.2631,29.2149,29.2342,357827.0
2023-02-22 12:40:00,30.3,30.35,30.3,30.34,69401.0,29.2342,29.2824,29.2342,29.2727,69401.0
2023-02-22 12:45:00,30.34,30.37,30.33,30.34,56731.0,29.2727,29.3017,29.2631,29.2727,56731.0
2023-02-22 12:50:00,30.35,30.37,30.34,30.35,55217.0,29.2824,29.3017,29.2727,29.2824,55217.0
2023-02-22 12:55:00,30.35,30.35,30.3,30.32,78168.0,29.2824,29.2824,29.2342,29.2535,78168.0
2023-02-22 13:00:00,30.33,30.33,30.28,30.28,113973.0,29.2631,29.2631,29.2149,29.2149,113973.0
2023-02-22 13:05:00,30.28,30.32,30.26,30.29,101570.0,29.2149,29.2535,29.1956,29.2245,101570.0
2023-02-22 13:10:00,30.29,30.3,30.26,30.29,68299.0,29.2245,29.2342,29.1956,29.2245,68299.0
2023-02-22 13:15:00,30.29,30.34,30.28,30.34,42329.0,29.2245,29.2727,29.2149,29.2727,42329.0
2023-02-22 13:20:00,30.34,30.36,30.31,30.35,323292.0,29.2727,29.292,29.2438,29.2824,323292.0
2023-02-22 13:25:00,30.34,30.41,30.34,30.4,201465.0,29.2727,29.3403,29.2727,29.3306,201465.0
2023-02-22 13:30:00,30.41,30.41,30.33,30.36,91134.0,29.3403,29.3403,29.2631,29.292,91134.0
2023-02-22 13:35:00,30.36,30.38,30.35,30.38,90642.0,29.292,29.3113,29.2824,29.3113,90642.0
2023-02-22 13:40:00,30.38,30.4,30.36,30.39,149321.0,29.3113,29.3306,29.292,29.321,149321.0
2023-02-22 13:45:00,30.4,30.4,30.37,30.37,61016.0,29.3306,29.3306,29.3017,29.3017,61016.0
2023-02-22 13:50:00,30.38,30.41,30.36,30.38,109386.0,29.3113,29.3403,29.292,29.3113,109386.0
2023-02-22 13:55:00,30.38,30.42,30.37,30.41,60922.0,29.3113,29.3499,29.3017,29.3403,60922.0
2023-02-22 14:00:00,30.41,30.46,30.3,30.4,233227.0,29.3403,29.3885,29.2342,29.3306,233227.0
2023-02-22 14:05:00,30.4,30.42,30.32,30.36,203836.0,29.3306,29.3499,29.2535,29.292,203836.0
2023-02-22 14:10:00,30.36,30.39,30.26,30.3,451897.0,29.292,29.321,29.1956,29.2342,451897.0
2023-02-22 14:15:00,30.3,30.34,30.25,30.33,104510.0,29.2342,29.2727,29.1859,29.2631,104510.0
2023-02-22 14:20:00,30.33,30.37,30.28,30.3,75327.0,29.2631,29.3017,29.2149,29.2342,75327.0
2023-02-22 14:25:00,30.3,30.31,30.25,30.25,107563.0,29.2342,29.2438,29.1859,29.1859,107563.0
2023-02-22 14:30:00,30.25,30.27,30.18,30.19,111508.0,29.1859,29.2052,29.1184,29.128,111508.0
2023-02-22 14:35:00,30.19,30.22,30.15,30.16,98737.0,29.128,29.157,29.0894,29.0991,98737.0
2023-02-22 14:40:00,30.16,30.17,30.08,30.16,124137.0,29.0991,29.1087,29.0219,29.0991,124137.0
2023-02-22 14:45:00,30.16,30.19,30.12,30.19,75239.0,29.0991,29.128,29.0605,29.128,75239.0
2023-02-22 14:50:00,30.19,30.19,30.1,30.11,106064.0,29.128,29.128,29.0412,29.0508,106064.0
2023-02-22 14:55:00,30.1,30.1,30.04,30.04,111899.0,29.0412,29.0412,28.9833,28.9833,111899.0
2023-02-22 15:00:00,30.05,30.08,30.03,30.04,110205.0,28.9929,29.0219,28.9737,28.9833,110205.0
2023-02-22 15:05:00,30.05,30.06,29.96,30.01,204062.0,28.9929,29.0026,28.9061,28.9544,204062.0
2023-02-22 15:10:00,30.01,30.04,29.97,29.99,187880.0,28.9544,28.9833,28.9158,28.9351,187880.0
2023-02-22 15:15:00,30.0,30.02,29.96,29.97,298042.0,28.9447,28.964,28.9061,28.9158,298042.0
2023-02-22 15:20:00,29.96,30.01,29.94,30.01,133771.0,28.9061,28.9544,28.8868,28.9544,133771.0
2023-02-22 15:25:00,30.01,30.01,29.93,29.93,186964.0,28.9544,28.9544,28.8772,28.8772,186964.0
2023-02-22 15:30:00,29.93,29.95,29.89,29.92,228535.0,28.8772,28.8965,28.8386,28.8675,228535.0
2023-02-22 15:35:00,29.92,29.94,29.88,29.89,153011.0,28.8675,28.8868,28.8289,28.8386,153011.0
2023-02-22 15:40:00,29.89,29.91,29.82,29.83,282633.0,28.8386,28.8579,28.771,28.7807,282633.0
2023-02-22 15:45:00,29.82,29.85,29.78,29.8,358093.0,28.771,28.8,28.7324,28.7517,358093.0
2023-02-22 15:50:00,29.8,29.92,29.76,29.92,881165.0,28.7517,28.8675,28.7132,28.8675,881165.0
2023-02-22 15:55:00,29.92,30.01,29.91,30.01,1252446.0,28.8675,28.9544,28.8579,28.9544,1252446.0
2023-02-23 09:30:00,30.31,30.43,30.26,30.38,380727.0,29.2438,29.3596,29.1956,29.3113,380727.0
2023-02-23 09:35:00,30.38,30.48,30.36,30.43,156839.0,29.3113,29.4078,29.292,29.3596,156839.0
2023-02-23 09:40:00,30.43,30.5,30.42,30.47,191172.0,29.3596,29.4271,29.3499,29.3982,191172.0
2023-02-23 09:45:00,30.48,30.58,30.46,30.48,248986.0,29.4078,29.5043,29.3885,29.4078,248986.0
2023-02-23 09:50:00,30.47,30.54,30.46,30.5,144482.0,29.3982,29.4657,29.3885,29.4271,144482.0
2023-02-23 09:55:00,30.5,30.58,30.5,30.57,159047.0,29.4271,29.5043,29.4271,29.4947,159047.0
2023-02-23 10:00:00,30.57,30.58,30.44,30.45,207802.0,29.4947,29.5043,29.3692,29.3789,207802.0
2023-02-23 10:05:00,30.46,30.48,30.31,30.35,238455.0,29.3885,29.4078,29.2438,29.2824,238455.0
2023-02-23 10:10:00,30.35,30.36,30.25,30.33,221171.0,29.2824,29.292,29.1859,29.2631,221171.0
2023-02-23 10:15:00,30.33,30.45,30.32,30.38,227529.0,29.2631,29.3789,29.2535,29.3113,227529.0
2023-02-23 10:20:00,30.39,30.4,30.34,30.39,88969.0,29.321,29.3306,29.2727,29.321,88969.0
2023-02-23 10:25:00,30.39,30.49,30.37,30.49,113008.0,29.321,29.4175,29.3017,29.4175,113008.0
2023-02-23 10:30:00,30.5,30.54,30.4,30.54,91225.0,29.4271,29.4657,29.3306,29.4657,91225.0
2023-02-23 10:35:00,30.53,30.54,30.49,30.53,118365.0,29.4561,29.4657,29.4175,29.4561,118365.0
2023-02-23 10:40:00,30.52,30.53,30.47,30.48,80351.0,29.4464,29.4561,29.3982,29.4078,80351.0
2023-02-23 10:45:00,30.48,30.5,30.44,30.46,143530.0,29.4078,29.4271,29.3692,29.3885,143530.0
2023-02-23 10:50:00,30.46,30.49,30.42,30.49,106128.0,29.3885,29.4175,29.3499,29.4175,106128.0
2023-02-23 10:55:00,30.48,30.49,30.4,30.45,118257.0,29.4078,29.4175,29.3306,29.3789,118257.0
2023-02-23 11:00:00,30.44,30.51,30.43,30.48,313798.0,29.3692,29.4368,29.3596,29.4078,313798.0
2023-02-23 11:05:00,30.48,30.51,30.4,30.44,169476.0,29.4078,29.4368,29.3306,29.3692,169476.0
2023-02-23 11:10:00,30.44,30.49,30.44,30.46,139513.0,29.3692,29.4175,29.3692,29.3885,139513.0
2023-02-23 11:15:00,30.47,30.48,30.43,30.44,104937.0,29.3982,29.4078,29.3596,29.3692,104937.0
2023-02-23 11:20:00,30.44,30.44,30.37,30.4,121142.0,29.3692,29.3692,29.3017,29.3306,121142.0
2023-02-23 11:25:00,30.41,30.44,30.38,30.41,96526.0,29.3403,29.3692,29.3113,29.3403,96526.0
2023-02-23 11:30:00,30.41,30.41,30.34,30.36,69419.0,29.3403,29.3403,29.2727,29.292,69419.0
2023-02-23 11:35:00,30.36,30.4,30.34,30.39,134427.0,29.292,29.3306,29.2727,29.321,134427.0
2023-02-23 11:40:00,30.4,30.4,30.28,30.31,69705.0,29.3306,29.3306,29.2149,29.2438,69705.0
2023-02-23 11:45:00,30.31,30.33,30.28,30.29,62889.0,29.2438,29.2631,29.2149,29.2245,62889.0
2023-02-23 11:50:00,30.29,30.29,30.22,30.23,116770.0,29.2245,29.2245,29.157,29.1666,116770.0
2023-02-23 11:55:00,30.23,30.23,30.17,30.17,119663.0,29.1666,29.1666,29.1087,29.1087,119663.0
2023-02-23 12:00:00,30.18,30.26,30.17,30.26,180659.0,29.1184,29.1956,29.1087,29.1956,180659.0
2023-02-23 12:05:00,30.27,30.27,30.16,30.18,100656.0,29.2052,29.2052,29.0991,29.1184,100656.0
2023-02-23 12:10:00,30.19,30.21,30.16,30.21,82634.0,29.128,29.1473,29.0991,29.1473,82634.0
2023-02-23 12:15:00,30.21,30.28,30.2,30.25,94027.0,29.1473,29.2149,29.1377,29.1859,94027.0
2023-02-23 12:20:00,30.25,30.31,30.22,30.3,106805.0,29.1859,29.2438,29.157,29.2342,106805.0
2023-02-23 12:25:00,30.31,30.36,30.29,30.34,153404.0,29.2438,29.292,29.2245,29.2727,153404.0
2023-02-23 12:30:00,30.35,30.46,30.31,30.42,348074.0,29.2824,29.3885,29.2438,29.3499,348074.0
2023-02-23 12:35:00,30.43,30.44,30.4,30.43,175131.0,29.3596,29.3692,29.3306,29.3596,175131.0
2023-02-23 12:40:00,30.43,30.43,30.38,30.41,213034.0,29.3596,29.3596,29.3113,29.3403,213034.0
2023-02-23 12:45:00,30.41,30.42,30.38,30.4,113288.0,29.3403,29.3499,29.3113,29.3306,113288.0
2023-02-23 12:50:00,30.4,30.43,30.35,30.36,154358.0,29.3306,29.3596,29.2824,29.292,154358.0
2023-02-23 12:55:00,30.36,30.38,30.35,30.36,174648.0,29.292,29.3113,29.2824,29.292,174648.0
2023-02-23 13:00:00,30.36,30.4,30.3,30.35,198053.0,29.292,29.3306,29.2342,29.2824,198053.0
2023-02-23 13:05:00,30.35,30.35,30.3,30.32,65620.0,29.2824,29.2824,29.2342,29.2535,65620.0
2023-02-23 13:10:00,30.33,30.34,30.28,30.28,79295.0,29.2631,29.2727,29.2149,29.2149,79295.0
2023-02-23 13:15:00,30.29,30.32,30.27,30.32,77423.0,29.2245,29.2535,29.2052,29.2535,77423.0
2023-02-23 13:20:00,30.32,30.32,30.27,30.3,69187.0,29.2535,29.2535,29.2052,29.2342,69187.0
2023-02-23 13:25:00,30.3,30.35,30.29,30.35,211256.0,29.2342,29.2824,29.2245,29.2824,211256.0
2023-02-23 13:30:00,30.35,30.35,30.31,30.34,72635.0,29.2824,29.2824,29.2438,29.2727,72635.0
2023-02-23 13:35:00,30.34,30.37,30.33,30.37,148622.0,29.2727,29.3017,29.2631,29.3017,148622.0
2023-02-23 13:40:00,30.37,30.4,30.35,30.36,124121.0,29.3017,29.3306,29.2824,29.292,124121.0
2023-02-23 13:45:00,30.36,30.37,30.34,30.36,124479.0,29.292,29.3017,29.2727,29.292,124479.0
2023-02-23 13:50:00,30.36,30.39,30.35,30.36,69041.0,29.292,29.321,29.2824,29.292,69041.0
2023-02-23 13:55:00,30.36,30.39,30.35,30.36,92906.0,29.292,29.321,29.2824,29.292,92906.0
2023-02-23 14:00:00,30.37,30.37,30.31,30.32,98591.0,29.3017,29.3017,29.2438,29.2535,98591.0
2023-02-23 14:05:00,30.31,30.33,30.3,30.32,105825.0,29.2438,29.2631,29.2342,29.2535,105825.0
2023-02-23 14:10:00,30.31,30.36,30.29,30.35,95983.0,29.2438,29.292,29.2245,29.2824,95983.0
2023-02-23 14:15:00,30.35,30.41,30.34,30.4,177587.0,29.2824,29.3403,29.2727,29.3306,177587.0
2023-02-23 14:20:00,30.4,30.47,30.39,30.46,163852.0,29.3306,29.3982,29.321,29.3885,163852.0
2023-02-23 14:25:00,30.46,30.47,30.43,30.46,80936.0,29.3885,29.3982,29.3596,29.3885,80936.0
2023-02-23 14:30:00,30.47,30.55,30.45,30.54,175730.0,29.3982,29.4754,29.3789,29.4657,175730.0
2023-02-23 14:35:00,30.53,30.59,30.53,30.58,73628.0,29.4561,29.514,29.4561,29.5043,73628.0
2023-02-23 14:40:00,30.59,30.61,30.57,30.61,72551.0,29.514,29.5333,29.4947,29.5333,72551.0
2023-02-23 14:45:00,30.61,30.63,30.59,30.62,81323.0,29.5333,29.5525,29.514,29.5429,81323.0
2023-02-23 14:50:00,30.62,30.63,30.58,30.61,77216.0,29.5429,29.5525,29.5043,29.5333,77216.0
2023-02-23 14:55:00,30.61,30.63,30.58,30.6,130830.0,29.5333,29.5525,29.5043,29.5236,130830.0
2023-02-23 15:00:00,30.6,30.65,30.59,30.64,66943.0,29.5236,29.5718,29.514,29.5622,66943.0
2023-02-23 15:05:00,30.65,30.67,30.63,30.66,83218.0,29.5718,29.5911,29.5525,29.5815,83218.0
2023-02-23 15:10:00,30.67,30.68,30.65,30.68,102641.0,29.5911,29.6008,29.5718,29.6008,102641.0
2023-02-23 15:15:00,30.68,30.71,30.67,30.7,126940.0,29.6008,29.6297,29.5911,29.6201,126940.0
2023-02-23 15:20:00,30.7,30.72,30.67,30.7,115489.0,29.6201,29.6394,29.5911,29.6201,115489.0
2023-02-23 15:25:00,30.71,30.75,30.68,30.74,103545.0,29.6297,29.6683,29.6008,29.6587,103545.0
2023-02-23 15:30:00,30.74,30.77,30.71,30.74,164007.0,29.6587,29.6876,29.6297,29.6587,164007.0
2023-02-23 15:35:00,30.73,30.74,30.7,30.71,153618.0,29.649,29.6587,29.6201,29.6297,153618.0
2023-02-23 15:40:00,30.71,30.72,30.7,30.71,132053.0,29.6297,29.6394,29.6201,29.6297,132053.0
2023-02-23 15:45:00,30.72,30.72,30.65,30.69,319586.0,29.6394,29.6394,29.5718,29.6104,319586.0
2023-02-23 15:50:00,30.69,30.7,30.61,30.65,553206.0,29.6104,29.6201,29.5333,29.5718,553206.0
2023-02-23 15:55:00,30.65,30.68,30.63,30.65,649918.0,29.5718,29.6008,29.5525,29.5718,649918.0
2023-02-24 09:30:00,30.39,30.43,30.21,30.39,171571.0,29.321,29.3596,29.1473,29.321,171571.0
2023-02-24 09:35:00,30.4,30.44,30.33,30.41,105232.0,29.3306,29.3692,29.2631,29.3403,105232.0
2023-02-24 09:40:00,30.42,30.44,30.28,30.28,97884.0,29.3499,29.3692,29.2149,29.2149,97884.0
2023-02-24 09:45:00,30.28,30.35,30.24,30.33,123727.0,29.2149,29.2824,29.1763,29.2631,123727.0
2023-02-24 09:50:00,30.32,30.36,30.31,30.36,103207.0,29.2535,29.292,29.2438,29.292,103207.0
2023-02-24 09:55:00,30.36,30.44,30.34,30.42,90637.0,29.292,29.3692,29.2727,29.3499,90637.0
2023-02-24 10:00:00,30.41,30.49,30.37,30.49,165854.0,29.3403,29.4175,29.3017,29.4175,165854.0
2023-02-24 10:05:00,30.49,30.56,30.48,30.51,110171.0,29.4175,29.485,29.4078,29.4368,110171.0
2023-02-24 10:10:00,30.5,30.5,30.45,30.49,88566.0,29.4271,29.4271,29.3789,29.4175,88566.0
2023-02-24 10:15:00,30.48,30.52,30.44,30.47,121675.0,29.4078,29.4464,29.3692,29.3982,121675.0
2023-02-24 10:20:00,30.46,30.51,30.45,30.48,87332.0,29.3885,29.4368,29.3789,29.4078,87332.0
2023-02-24 10:25:00,30.48,30.48,30.45,30.48,67139.0,29.4078,29.4078,29.3789,29.4078,67139.0
2023-02-24 10:30:00,30.48,30.48,30.39,30.43,78232.0,29.4078,29.4078,29.321,29.3596,78232.0
2023-02-24 10:35:00,30.43,30.46,30.36,30.41,94570.0,29.3596,29.3885,29.292,29.3403,94570.0
2023-02-24 10:40:00,30.41,30.45,30.39,30.45,89036.0,29.3403,29.3789,29.321,29.3789,89036.0
2023-02-24 10:45:00,30.44,30.47,30.38,30.39,119135.0,29.3692,29.3982,29.3113,29.321,119135.0
2023-02-24 10:50:00,30.39,30.39,30.33,30.38,87056.0,29.321,29.321,29.2631,29.3113,87056.0
2023-02-24 10:55:00,30.37,30.41,30.35,30.38,76499.0,29.3017,29.3403,29.2824,29.3113,76499.0
2023-02-24 11:00:00,30.38,30.44,30.37,30.42,143902.0,29.3113,29.3692,29.3017,29.3499,143902.0
2023-02-24 11:05:00,30.43,30.53,30.42,30.52,102710.0,29.3596,29.4561,29.3499,29.4464,102710.0
2023-02-24 11:10:00,30.53,30.54,30.49,30.5,86779.0,29.4561,29.4657,29.4175,29.4271,86779.0
2023-02-24 11:15:00,30.5,30.52,30.48,30.52,69212.0,29.4271,29.4464,29.4078,29.4464,69212.0
2023-02-24 11:20:00,30.52,30.55,30.49,30.53,77640.0,29.4464,29.4754,29.4175,29.4561,77640.0
2023-02-24 11:25:00,30.54,30.62,30.53,30.59,94470.0,29.4657,29.5429,29.4561,29.514,94470.0
2023-02-24 11:30:00,30.6,30.62,30.56,30.6,72536.0,29.5236,29.5429,29.485,29.5236,72536.0
2023-02-24 11:35:00,30.59,30.6,30.52,30.53,63797.0,29.514,29.5236,29.4464,29.4561,63797.0
2023-02-24 11:40:00,30.52,30.6,30.51,30.58,81248.0,29.4464,29.5236,29.4368,29.5043,81248.0
2023-02-24 11:45:00,30.58,30.63,30.58,30.61,63876.0,29.5043,29.5525,29.5043,29.5333,63876.0
2023-02-24 11:50:00,30.6,30.65,30.59,30.6,72660.0,29.5236,29.5718,29.514,29.5236,72660.0
2023-02-24 11:55:00,30.61,30.65,30.6,30.61,70824.0,29.5333,29.5718,29.5236,29.5333,70824.0
2023-02-24 12:00:00,30.62,30.64,30.59,30.6,71696.0,29.5429,29.5622,29.514,29.5236,71696.0
2023-02-24 12:05:00,30.6,30.62,30.59,30.62,76410.0,29.5236,29.5429,29.514,29.5429,76410.0
2023-02-24 12:10:00,30.63,30.64,30.6,30.64,51207.0,29.5525,29.5622,29.5236,29.5622,51207.0
2023-02-24 12:15:00,30.64,30.64,30.56,30.59,87124.0,29.5622,29.5622,29.485,29.514,87124.0
2023-02-24 12:20:00,30.59,30.62,30.58,30.61,100970.0,29.514,29.5429,29.5043,29.5333,100970.0
2023-02-24 12:25:00,30.61,30.62,30.59,30.62,42628.0,29.5333,29.5429,29.514,29.5429,42628.0
2023-02-24 12:30:00,30.62,30.63,30.59,30.6,68666.0,29.5429,29.5525,29.514,29.5236,68666.0
2023-02-24 12:35:00,30.6,30.61,30.56,30.58,73824.0,29.5236,29.5333,29.485,29.5043,73824.0
2023-02-24 12:40:00,30.59,30.6,30.57,30.58,52082.0,29.514,29.5236,29.4947,29.5043,52082.0
2023-02-24 12:45:00,30.59,30.6,30.57,30.59,57852.0,29.514,29.5236,29.4947,29.514,57852.0
2023-02-24 12:50:00,30.59,30.59,30.54,30.56,45884.0,29.514,29.514,29.4657,29.485,45884.0
2023-02-24 12:55:00,30.56,30.58,30.54,30.58,52442.0,29.485,29.5043,29.4657,29.5043,52442.0
2023-02-24 13:00:00,30.57,30.59,30.55,30.59,88660.0,29.4947,29.514,29.4754,29.514,88660.0
2023-02-24 13:05:00,30.58,30.61,30.55,30.56,80180.0,29.5043,29.5333,29.4754,29.485,80180.0
2023-02-24 13:10:00,30.56,30.57,30.54,30.55,59121.0,29.485,29.4947,29.4657,29.4754,59121.0
2023-02-24 13:15:00,30.54,30.56,30.53,30.54,61542.0,29.4657,29.485,29.4561,29.4657,61542.0
2023-02-24 13:20:00,30.54,30.57,30.53,30.56,56044.0,29.4657,29.4947,29.4561,29.485,56044.0
2023-02-24 13:25:00,30.56,30.6,30.55,30.59,88277.0,29.485,29.5236,29.4754,29.514,88277.0
2023-02-24 13:30:00,30.58,30.59,30.53,30.57,75622.0,29.5043,29.514,29.4561,29.4947,75622.0
2023-02-24 13:35:00,30.57,30.59,30.56,30.58,51856.0,29.4947,29.514,29.485,29.5043,51856.0
2023-02-24 13:40:00,30.58,30.61,30.57,30.6,96039.0,29.5043,29.5333,29.4947,29.5236,96039.0
2023-02-24 13:45:00,30.6,30.67,30.6,30.67,112913.0,29.5236,29.5911,29.5236,29.5911,112913.0
2023-02-24 13:50:00,30.66,30.69,30.66,30.68,81499.0,29.5815,29.6104,29.5815,29.6008,81499.0
2023-02-24 13:55:00,30.68,30.7,30.66,30.69,63864.0,29.6008,29.6201,29.5815,29.6104,63864.0
2023-02-24 14:00:00,30.69,30.72,30.68,30.71,108026.0,29.6104,29.6394,29.6008,29.6297,108026.0
2023-02-24 14:05:00,30.71,30.73,30.7,30.71,97216.0,29.6297,29.649,29.6201,29.6297,97216.0
2023-02-24 14:10:00,30.71,30.73,30.67,30.69,78444.0,29.6297,29.649,29.5911,29.6104,78444.0
2023-02-24 14:15:00,30.7,30.72,30.68,30.69,49194.0,29.6201,29.6394,29.6008,29.6104,49194.0
2023-02-24 14:20:00,30.69,30.69,30.65,30.67,115675.0,29.6104,29.6104,29.5718,29.5911,115675.0
2023-02-24 14:25:00,30.67,30.7,30.66,30.69,55832.0,29.5911,29.6201,29.5815,29.6104,55832.0
2023-02-24 14:30:00,30.68,30.69,30.64,30.65,73497.0,29.6008,29.6104,29.5622,29.5718,73497.0
2023-02-24 14:35:00,30.65,30.67,30.63,30.66,99278.0,29.5718,29.5911,29.5525,29.5815,99278.0
2023-02-24 14:40:00,30.66,30.67,30.62,30.64,79472.0,29.5815,29.5911,29.5429,29.5622,79472.0
2023-02-24 14:45:00,30.64,30.75,30.63,30.73,93709.0,29.5622,29.6683,29.5525,29.649,93709.0
2023-02-24 14:50:00,30.74,30.78,30.73,30.75,67591.0,29.6587,29.6973,29.649,29.6683,67591.0
2023-02-24 14:55:00,30.76,30.81,30.75,30.78,96869.0,29.678,29.7262,29.6683,29.6973,96869.0
2023-02-24 15:00:00,30.78,30.82,30.75,30.76,132241.0,29.6973,29.7359,29.6683,29.678,132241.0
2023-02-24 15:05:00,30.76,30.79,30.75,30.79,69407.0,29.678,29.7069,29.6683,29.7069,69407.0
2023-02-24 15:10:00,30.79,30.79,30.72,30.73,88213.0,29.7069,29.7069,29.6394,29.649,88213.0
2023-02-24 15:15:00,30.73,30.78,30.71,30.77,158506.0,29.649,29.6973,29.6297,29.6876,158506.0
2023-02-24 15:20:00,30.77,30.78,30.75,30.77,99109.0,29.6876,29.6973,29.6683,29.6876,99109.0
2023-02-24 15:25:00,30.77,30.79,30.75,30.77,224828.0,29.6876,29.7069,29.6683,29.6876,224828.0
2023-02-24 15:30:00,30.77,30.77,30.72,30.73,140804.0,29.6876,29.6876,29.6394,29.649,140804.0
2023-02-24 15:35:00,30.73,30.74,30.7,30.73,120793.0,29.649,29.6587,29.6201,29.649,120793.0
2023-02-24 15:40:00,30.73,30.76,30.71,30.76,183504.0,29.649,29.678,29.6297,29.678,183504.0
2023-02-24 15:45:00,30.76,30.78,30.72,30.76,446878.0,29.678,29.6973,29.6394,29.678,446878.0
2023-02-24 15:50:00,30.76,30.76,30.68,30.73,555677.0,29.678,29.678,29.6008,29.649,555677.0
2023-02-24 15:55:00,30.73,30.77,30.69,30.76,1015395.0,29.649,29.6876,29.6104,29.678,1015395.0
2023-02-27 09:30:00,31.32,31.79,31.26,31.44,927770.0,30.3263,30.7814,30.2682,30.4425,927770.0
2023-02-27 09:35:00,31.44,31.46,31.29,31.38,523931.0,30.4425,30.4619,30.2973,30.3844,523931.0
2023-02-27 09:40:00,31.37,31.43,31.28,31.28,368416.0,30.3747,30.4328,30.2876,30.2876,368416.0
2023-02-27 09:45:00,31.29,31.45,31.28,31.39,460643.0,30.2973,30.4522,30.2876,30.3941,460643.0
2023-02-27 09:50:00,31.38,31.49,31.23,31.42,354744.0,30.3844,30.4909,30.2392,30.4231,354744.0
2023-02-27 09:55:00,31.42,31.51,31.39,31.48,267029.0,30.4231,30.5103,30.3941,30.4812,267029.0
2023-02-27 10:00:00,31.48,31.48,31.3,31.32,193832.0,30.4812,30.4812,30.3069,30.3263,193832.0
2023-02-27 10:05:00,31.31,31.33,31.04,31.06,430285.0,30.3166,30.336,30.0552,30.0746,430285.0
2023-02-27 10:10:00,31.06,31.19,31.04,31.05,218875.0,30.0746,30.2004,30.0552,30.0649,218875.0
2023-02-27 10:15:00,31.05,31.16,31.01,31.16,237125.0,30.0649,30.1714,30.0261,30.1714,237125.0
2023-02-27 10:20:00,31.15,31.18,31.05,31.08,157931.0,30.1617,30.1907,30.0649,30.0939,157931.0
2023-02-27 10:25:00,31.08,31.13,31.06,31.07,140946.0,30.0939,30.1423,30.0746,30.0842,140946.0
2023-02-27 10:30:00,31.06,31.07,30.98,30.99,233935.0,30.0746,30.0842,29.9971,30.0068,233935.0
2023-02-27 10:35:00,30.99,31.02,30.88,30.9,201678.0,30.0068,30.0358,29.9003,29.9196,201678.0
2023-02-27 10:40:00,30.9,30.97,30.85,30.95,146929.0,29.9196,29.9874,29.8712,29.968,146929.0
2023-02-27 10:45:00,30.95,31.01,30.92,30.96,176404.0,29.968,30.0261,29.939,29.9777,176404.0
2023-02-27 10:50:00,30.96,30.98,30.88,30.98,138525.0,29.9777,29.9971,29.9003,29.9971,138525.0
2023-02-27 10:55:00,30.97,30.99,30.93,30.99,118704.0,29.9874,30.0068,29.9487,30.0068,118704.0
2023-02-27 11:00:00,30.99,31.0,30.93,30.94,71687.0,30.0068,30.0165,29.9487,29.9584,71687.0
2023-02-27 11:05:00,30.94,30.97,30.9,30.91,76859.0,29.9584,29.9874,29.9196,29.9293,76859.0
2023-02-27 11:10:00,30.91,30.92,30.79,30.8,204520.0,29.9293,29.939,29.8131,29.8228,204520.0
2023-02-27 11:15:00,30.8,30.9,30.77,30.89,148490.0,29.8228,29.9196,29.7938,29.9099,148490.0
2023-02-27 11:20:00,30.89,30.97,30.88,30.89,108547.0,29.9099,29.9874,29.9003,29.9099,108547.0
2023-02-27 11:25:00,30.88,30.89,30.85,30.88,75969.0,29.9003,29.9099,29.8712,29.9003,75969.0
2023-02-27 11:30:00,30.87,30.89,30.75,30.78,103330.0,29.8906,29.9099,29.7744,29.8034,103330.0
2023-02-27 11:35:00,30.77,30.84,30.76,30.81,257700.0,29.7938,29.8615,29.7841,29.8325,257700.0
2023-02-27 11:40:00,30.81,30.86,30.79,30.8,112393.0,29.8325,29.8809,29.8131,29.8228,112393.0
2023-02-27 11:45:00,30.8,30.82,30.76,30.77,63133.0,29.8228,29.8422,29.7841,29.7938,63133.0
2023-02-27 11:50:00,30.77,30.83,30.76,30.82,53022.0,29.7938,29.8518,29.7841,29.8422,53022.0
2023-02-27 11:55:00,30.81,30.82,30.73,30.76,81324.0,29.8325,29.8422,29.755,29.7841,81324.0
2023-02-27 12:00:00,30.76,30.78,30.72,30.73,103150.0,29.7841,29.8034,29.7453,29.755,103150.0
2023-02-27 12:05:00,30.73,30.73,30.7,30.7,77475.0,29.755,29.755,29.726,29.726,77475.0
2023-02-27 12:10:00,30.7,30.77,30.69,30.74,80071.0,29.726,29.7938,29.7163,29.7647,80071.0
2023-02-27 12:15:00,30.74,30.78,30.73,30.74,119702.0,29.7647,29.8034,29.755,29.7647,119702.0
2023-02-27 12:20:00,30.73,30.74,30.68,30.7,109255.0,29.755,29.7647,29.7066,29.726,109255.0
2023-02-27 12:25:00,30.7,30.75,30.68,30.74,138064.0,29.726,29.7744,29.7066,29.7647,138064.0
2023-02-27 12:30:00,30.74,30.77,30.73,30.75,112343.0,29.7647,29.7938,29.755,29.7744,112343.0
2023-02-27 12:35:00,30.75,30.8,30.74,30.79,115746.0,29.7744,29.8228,29.7647,29.8131,115746.0
2023-02-27 12:40:00,30.79,30.8,30.73,30.75,85044.0,29.8131,29.8228,29.755,29.7744,85044.0
2023-02-27 12:45:00,30.75,30.78,30.72,30.77,105687.0,29.7744,29.8034,29.7453,29.7938,105687.0
2023-02-27 12:50:00,30.77,30.77,30.71,30.71,82697.0,29.7938,29.7938,29.7357,29.7357,82697.0
2023-02-27 12:55:00,30.72,30.74,30.67,30.68,61878.0,29.7453,29.7647,29.6969,29.7066,61878.0
2023-02-27 13:00:00,30.69,30.71,30.66,30.67,79113.0,29.7163,29.7357,29.6872,29.6969,79113.0
2023-02-27 13:05:00,30.67,30.68,30.64,30.67,56015.0,29.6969,29.7066,29.6679,29.6969,56015.0
2023-02-27 13:10:00,30.67,30.71,30.66,30.7,70562.0,29.6969,29.7357,29.6872,29.726,70562.0
2023-02-27 13:15:00,30.69,30.76,30.68,30.75,55004.0,29.7163,29.7841,29.7066,29.7744,55004.0
2023-02-27 13:20:00,30.75,30.75,30.67,30.7,96610.0,29.7744,29.7744,29.6969,29.726,96610.0
2023-02-27 13:25:00,30.7,30.72,30.68,30.71,44952.0,29.726,29.7453,29.7066,29.7357,44952.0
2023-02-27 13:30:00,30.72,30.79,30.72,30.78,54695.0,29.7453,29.8131,29.7453,29.8034,54695.0
2023-02-27 13:35:00,30.78,30.78,30.7,30.71,70881.0,29.8034,29.8034,29.726,29.7357,70881.0
2023-02-27 13:40:00,30.71,30.72,30.69,30.69,86846.0,29.7357,29.7453,29.7163,29.7163,86846.0
2023-02-27 13:45:00,30.7,30.7,30.66,30.67,90252.0,29.726,29.726,29.6872,29.6969,90252.0
2023-02-27 13:50:00,30.67,30.72,30.66,30.71,112761.0,29.6969,29.7453,29.6872,29.7357,112761.0
2023-02-27 13:55:00,30.71,30.76,30.71,30.76,150295.0,29.7357,29.7841,29.7357,29.7841,150295.0
2023-02-27 14:00:00,30.76,30.79,30.75,30.76,58651.0,29.7841,29.8131,29.7744,29.7841,58651.0
2023-02-27 14:05:00,30.77,30.78,30.73,30.76,84564.0,29.7938,29.8034,29.755,29.7841,84564.0
2023-02-27 14:10:00,30.75,30.79,30.75,30.78,89456.0,29.7744,29.8131,29.7744,29.8034,89456.0
2023-02-27 14:15:00,30.77,30.82,30.76,30.82,155390.0,29.7938,29.8422,29.7841,29.8422,155390.0
2023-02-27 14:20:00,30.82,30.83,30.74,30.79,100656.0,29.8422,29.8518,29.7647,29.8131,100656.0
2023-02-27 14:25:00,30.8,30.82,30.77,30.81,81381.0,29.8228,29.8422,29.7938,29.8325,81381.0
2023-02-27 14:30:00,30.82,30.83,30.78,30.79,167410.0,29.8422,29.8518,29.8034,29.8131,167410.0
2023-02-27 14:35:00,30.78,30.81,30.76,30.77,103160.0,29.8034,29.8325,29.7841,29.7938,103160.0
2023-02-27 14:40:00,30.77,30.78,30.75,30.77,104877.0,29.7938,29.8034,29.7744,29.7938,104877.0
2023-02-27 14:45:00,30.77,30.77,30.71,30.74,99895.0,29.7938,29.7938,29.7357,29.7647,99895.0
2023-02-27 14:50:00,30.74,30.75,30.71,30.74,93823.0,29.7647,29.7744,29.7357,29.7647,93823.0
2023-02-27 14:55:00,30.74,30.75,30.71,30.72,110856.0,29.7647,29.7744,29.7357,29.7453,110856.0
2023-02-27 15:00:00,30.72,30.77,30.71,30.73,106864.0,29.7453,29.7938,29.7357,29.755,106864.0
2023-02-27 15:05:00,30.73,30.74,30.66,30.69,164579.0,29.755,29.7647,29.6872,29.7163,164579.0
2023-02-27 15:10:00,30.68,30.71,30.66,30.7,103740.0,29.7066,29.7357,29.6872,29.726,103740.0
2023-02-27 15:15:00,30.69,30.71,30.66,30.68,90566.0,29.7163,29.7357,29.6872,29.7066,90566.0
2023-02-27 15:20:00,30.68,30.73,30.67,30.73,97849.0,29.7066,29.755,29.6969,29.755,97849.0
2023-02-27 15:25:00,30.73,30.8,30.72,30.8,111504.0,29.755,29.8228,29.7453,29.8228,111504.0
2023-02-27 15:30:00,30.79,30.81,30.76,30.79,234823.0,29.8131,29.8325,29.7841,29.8131,234823.0
2023-02-27 15:35:00,30.79,30.8,30.73,30.75,140184.0,29.8131,29.8228,29.755,29.7744,140184.0
2023-02-27 15:40:00,30.74,30.81,30.74,30.8,131877.0,29.7647,29.8325,29.7647,29.8228,131877.0
2023-02-27 15:45:00,30.8,30.84,30.79,30.8,159643.0,29.8228,29.8615,29.8131,29.8228,159643.0
2023-02-27 15:50:00,30.8,30.82,30.71,30.71,585797.0,29.8228,29.8422,29.7357,29.7357,585797.0
2023-02-27 15:55:00,30.71,30.79,30.71,30.76,1389158.0,29.7357,29.8131,29.7357,29.7841,1389158.0
2023-02-28 09:30:00,30.76,30.76,30.56,30.66,200920.0,29.7841,29.7841,29.5904,29.6872,200920.0
2023-02-28 09:35:00,30.67,30.7,30.62,30.64,86063.0,29.6969,29.726,29.6485,29.6679,86063.0
2023-02-28 09:40:00,30.64,30.65,30.57,30.61,71645.0,29.6679,29.6776,29.6001,29.6388,71645.0
2023-02-28 09:45:00,30.62,30.77,30.62,30.73,61815.0,29.6485,29.7938,29.6485,29.755,61815.0
2023-02-28 09:50:00,30.73,30.75,30.66,30.67,109339.0,29.755,29.7744,29.6872,29.6969,109339.0
2023-02-28 09:55:00,30.68,30.7,30.65,30.67,102068.0,29.7066,29.726,29.6776,29.6969,102068.0
2023-02-28 10:00:00,30.67,30.67,30.51,30.62,118890.0,29.6969,29.6969,29.542,29.6485,118890.0
2023-02-28 10:05:00,30.61,30.62,30.49,30.49,53061.0,29.6388,29.6485,29.5226,29.5226,53061.0
2023-02-28 10:10:00,30.49,30.55,30.44,30.52,87925.0,29.5226,29.5807,29.4742,29.5517,87925.0
2023-02-28 10:15:00,30.52,30.56,30.49,30.55,57405.0,29.5517,29.5904,29.5226,29.5807,57405.0
2023-02-28 10:20:00,30.55,30.63,30.53,30.61,56116.0,29.5807,29.6582,29.5614,29.6388,56116.0
2023-02-28 10:25:00,30.61,30.66,30.57,30.59,79976.0,29.6388,29.6872,29.6001,29.6195,79976.0
2023-02-28 10:30:00,30.6,30.67,30.57,30.67,57393.0,29.6291,29.6969,29.6001,29.6969,57393.0
2023-02-28 10:35:00,30.66,30.71,30.64,30.67,88945.0,29.6872,29.7357,29.6679,29.6969,88945.0
2023-02-28 10:40:00,30.68,30.75,30.67,30.7,61726.0,29.7066,29.7744,29.6969,29.726,61726.0
2023-02-28 10:45:00,30.7,30.71,30.65,30.68,38714.0,29.726,29.7357,29.6776,29.7066,38714.0
2023-02-28 10:50:00,30.68,30.71,30.63,30.71,33346.0,29.7066,29.7357,29.6582,29.7357,33346.0
2023-02-28 10:55:00,30.71,30.73,30.69,30.7,52354.0,29.7357,29.755,29.7163,29.726,52354.0
2023-02-28 11:00:00,30.71,30.75,30.69,30.73,107164.0,29.7357,29.7744,29.7163,29.755,107164.0
2023-02-28 11:05:00,30.73,30.81,30.73,30.81,129616.0,29.755,29.8325,29.755,29.8325,129616.0
2023-02-28 11:10:00,30.81,30.85,30.8,30.8,67476.0,29.8325,29.8712,29.8228,29.8228,67476.0
2023-02-28 11:15:00,30.8,30.89,30.8,30.89,175491.0,29.8228,29.9099,29.8228,29.9099,175491.0
2023-02-28 11:20:00,30.88,30.91,30.84,30.86,98907.0,29.9003,29.9293,29.8615,29.8809,98907.0
2023-02-28 11:25:00,30.85,30.86,30.79,30.8,36885.0,29.8712,29.8809,29.8131,29.8228,36885.0
2023-02-28 11:30:00,30.81,30.86,30.8,30.8,52176.0,29.8325,29.8809,29.8228,29.8228,52176.0
2023-02-28 11:35:00,30.81,30.82,30.79,30.8,40918.0,29.8325,29.8422,29.8131,29.8228,40918.0
2023-02-28 11:40:00,30.81,30.88,30.8,30.86,62535.0,29.8325,29.9003,29.8228,29.8809,62535.0
2023-02-28 11:45:00,30.87,30.88,30.84,30.88,35538.0,29.8906,29.9003,29.8615,29.9003,35538.0
2023-02-28 11:50:00,30.87,30.91,30.85,30.9,67473.0,29.8906,29.9293,29.8712,29.9196,67473.0
2023-02-28 11:55:00,30.89,30.91,30.85,30.88,48730.0,29.9099,29.9293,29.8712,29.9003,48730.0
2023-02-28 12:00:00,30.89,30.91,30.85,30.86,75297.0,29.9099,29.9293,29.8712,29.8809,75297.0
2023-02-28 12:05:00,30.86,30.9,30.85,30.86,139009.0,29.8809,29.9196,29.8712,29.8809,139009.0
2023-02-28 12:10:00,30.86,30.87,30.84,30.86,18432.0,29.8809,29.8906,29.8615,29.8809,18432.0
2023-02-28 12:15:00,30.86,30.9,30.86,30.9,32420.0,29.8809,29.9196,29.8809,29.9196,32420.0
2023-02-28 12:20:00,30.9,30.93,30.88,30.9,40583.0,29.9196,29.9487,29.9003,29.9196,40583.0
2023-02-28 12:25:00,30.9,30.91,30.88,30.91,19255.0,29.9196,29.9293,29.9003,29.9293,19255.0
2023-02-28 12:30:00,30.91,30.94,30.89,30.94,44305.0,29.9293,29.9584,29.9099,29.9584,44305.0
2023-02-28 12:35:00,30.93,30.95,30.89,30.92,40983.0,29.9487,29.968,29.9099,29.939,40983.0
2023-02-28 12:40:00,30.91,30.94,30.89,30.94,23415.0,29.9293,29.9584,29.9099,29.9584,23415.0
2023-02-28 12:45:00,30.94,30.95,30.91,30.94,45825.0,29.9584,29.968,29.9293,29.9584,45825.0
2023-02-28 12:50:00,30.95,30.99,30.94,30.96,98372.0,29.968,30.0068,29.9584,29.9777,98372.0
2023-02-28 12:55:00,30.97,31.0,30.94,30.94,50584.0,29.9874,30.0165,29.9584,29.9584,50584.0
2023-02-28 13:00:00,30.95,30.97,30.93,30.95,43852.0,29.968,29.9874,29.9487,29.968,43852.0
2023-02-28 13:05:00,30.95,30.96,30.87,30.89,158161.0,29.968,29.9777,29.8906,29.9099,158161.0
2023-02-28 13:10:00,30.89,30.91,30.87,30.88,57272.0,29.9099,29.9293,29.8906,29.9003,57272.0
2023-02-28 13:15:00,30.87,30.89,30.83,30.84,36761.0,29.8906,29.9099,29.8518,29.8615,36761.0
2023-02-28 13:20:00,30.84,30.86,30.82,30.83,54128.0,29.8615,29.8809,29.8422,29.8518,54128.0
2023-02-28 13:25:00,30.84,30.85,30.82,30.83,55376.0,29.8615,29.8712,29.8422,29.8518,55376.0
2023-02-28 13:30:00,30.84,30.85,30.78,30.8,56784.0,29.8615,29.8712,29.8034,29.8228,56784.0
2023-02-28 13:35:00,30.8,30.8,30.76,30.77,40770.0,29.8228,29.8228,29.7841,29.7938,40770.0
2023-02-28 13:40:00,30.77,30.78,30.75,30.76,44855.0,29.7938,29.8034,29.7744,29.7841,44855.0
2023-02-28 13:45:00,30.76,30.77,30.75,30.76,89406.0,29.7841,29.7938,29.7744,29.7841,89406.0
2023-02-28 13:50:00,30.76,30.78,30.73,30.74,48642.0,29.7841,29.8034,29.755,29.7647,48642.0
2023-02-28 13:55:00,30.74,30.78,30.74,30.75,47290.0,29.7647,29.8034,29.7647,29.7744,47290.0
2023-02-28 14:00:00,30.75,30.76,30.73,30.74,47654.0,29.7744,29.7841,29.755,29.7647,47654.0
2023-02-28 14:05:00,30.74,30.74,30.68,30.7,61320.0,29.7647,29.7647,29.7066,29.726,61320.0
2023-02-28 14:10:00,30.7,30.7,30.67,30.69,38642.0,29.726,29.726,29.6969,29.7163,38642.0
2023-02-28 14:15:00,30.69,30.71,30.67,30.67,41536.0,29.7163,29.7357,29.6969,29.6969,41536.0
2023-02-28 14:20:00,30.68,30.7,30.64,30.66,213611.0,29.7066,29.726,29.6679,29.6872,213611.0
2023-02-28 14:25:00,30.65,30.66,30.61,30.62,117003.0,29.6776,29.6872,29.6388,29.6485,117003.0
2023-02-28 14:30:00,30.62,30.64,30.61,30.63,105178.0,29.6485,29.6679,29.6388,29.6582,105178.0
2023-02-28 14:35:00,30.63,30.64,30.61,30.63,71924.0,29.6582,29.6679,29.6388,29.6582,71924.0
2023-02-28 14:40:00,30.63,30.63,30.59,30.62,48394.0,29.6582,29.6582,29.6195,29.6485,48394.0
2023-02-28 14:45:00,30.62,30.63,30.6,30.61,73156.0,29.6485,29.6582,29.6291,29.6388,73156.0
2023-02-28 14:50:00,30.61,30.63,30.57,30.6,83584.0,29.6388,29.6582,29.6001,29.6291,83584.0
2023-02-28 14:55:00,30.59,30.59,30.55,30.56,71855.0,29.6195,29.6195,29.5807,29.5904,71855.0
2023-02-28 15:00:00,30.56,30.61,30.55,30.61,113839.0,29.5904,29.6388,29.5807,29.6388,113839.0
2023-02-28 15:05:00,30.6,30.65,30.6,30.62,67279.0,29.6291,29.6776,29.6291,29.6485,67279.0
2023-02-28 15:10:00,30.62,30.64,30.61,30.63,90918.0,29.6485,29.6679,29.6388,29.6582,90918.0
2023-02-28 15:15:00,30.62,30.64,30.6,30.64,93369.0,29.6485,29.6679,29.6291,29.6679,93369.0
2023-02-28 15:20:00,30.64,30.65,30.6,30.61,85435.0,29.6679,29.6776,29.6291,29.6388,85435.0
2023-02-28 15:25:00,30.6,30.62,30.53,30.54,94548.0,29.6291,29.6485,29.5614,29.5711,94548.0
2023-02-28 15:30:00,30.54,30.54,30.49,30.51,149291.0,29.5711,29.5711,29.5226,29.542,149291.0
2023-02-28 15:35:00,30.51,30.51,30.47,30.51,130803.0,29.542,29.542,29.5033,29.542,130803.0
2023-02-28 15:40:00,30.5,30.52,30.47,30.52,163471.0,29.5323,29.5517,29.5033,29.5517,163471.0
2023-02-28 15:45:00,30.51,30.52,30.49,30.51,125636.0,29.542,29.5517,29.5226,29.542,125636.0
2023-02-28 15:50:00,30.5,30.54,30.43,30.45,595115.0,29.5323,29.5711,29.4645,29.4839,595115.0
2023-02-28 15:55:00,30.46,30.56,30.45,30.48,955758.0,29.4936,29.5904,29.4839,29.513,955758.0
2023-03-01 09:30:00,30.39,30.6,30.35,30.47,178149.0,29.4258,29.6291,29.3871,29.5033,178149.0
2023-03-01 09:35:00,30.48,30.51,30.42,30.47,72052.0,29.513,29.542,29.4549,29.5033,72052.0
2023-03-01 09:40:00,30.46,30.47,30.39,30.41,60741.0,29.4936,29.5033,29.4258,29.4452,60741.0
2023-03-01 09:45:00,30.42,30.51,30.41,30.51,77955.0,29.4549,29.542,29.4452,29.542,77955.0
2023-03-01 09:50:00,30.52,30.58,30.5,30.55,62636.0,29.5517,29.6098,29.5323,29.5807,62636.0
2023-03-01 09:55:00,30.55,30.61,30.5,30.53,54545.0,29.5807,29.6388,29.5323,29.5614,54545.0
2023-03-01 10:00:00,30.53,30.57,30.45,30.46,102739.0,29.5614,29.6001,29.4839,29.4936,102739.0
2023-03-01 10:05:00,30.45,30.46,30.39,30.45,98582.0,29.4839,29.4936,29.4258,29.4839,98582.0
2023-03-01 10:10:00,30.44,30.44,30.37,30.4,75751.0,29.4742,29.4742,29.4064,29.4355,75751.0
2023-03-01 10:15:00,30.4,30.47,30.39,30.47,65497.0,29.4355,29.5033,29.4258,29.5033,65497.0
2023-03-01 10:20:00,30.48,30.52,30.45,30.49,84307.0,29.513,29.5517,29.4839,29.5226,84307.0
2023-03-01 10:25:00,30.49,30.59,30.49,30.57,84709.0,29.5226,29.6195,29.5226,29.6001,84709.0
2023-03-01 10:30:00,30.57,30.6,30.51,30.58,84227.0,29.6001,29.6291,29.542,29.6098,84227.0
2023-03-01 10:35:00,30.58,30.68,30.57,30.66,96725.0,29.6098,29.7066,29.6001,29.6872,96725.0
2023-03-01 10:40:00,30.65,30.68,30.63,30.65,69397.0,29.6776,29.7066,29.6582,29.6776,69397.0
2023-03-01 10:45:00,30.66,30.79,30.66,30.77,170158.0,29.6872,29.8131,29.6872,29.7938,170158.0
2023-03-01 10:50:00,30.77,30.79,30.72,30.75,96236.0,29.7938,29.8131,29.7453,29.7744,96236.0
2023-03-01 10:55:00,30.75,30.78,30.7,30.76,72230.0,29.7744,29.8034,29.726,29.7841,72230.0
2023-03-01 11:00:00,30.75,30.78,30.72,30.73,112330.0,29.7744,29.8034,29.7453,29.755,112330.0
2023-03-01 11:05:00,30.73,30.79,30.7,30.74,118281.0,29.755,29.8131,29.726,29.7647,118281.0
2023-03-01 11:10:00,30.74,30.75,30.69,30.73,116703.0,29.7647,29.7744,29.7163,29.755,116703.0
2023-03-01 11:15:00,30.73,30.73,30.6,30.63,234695.0,29.755,29.755,29.6291,29.6582,234695.0
2023-03-01 11:20:00,30.63,30.69,30.6,30.67,101084.0,29.6582,29.7163,29.6291,29.6969,101084.0
2023-03-01 11:25:00,30.68,30.77,30.68,30.77,142159.0,29.7066,29.7938,29.7066,29.7938,142159.0
2023-03-01 11:30:00,30.76,30.78,30.72,30.74,85468.0,29.7841,29.8034,29.7453,29.7647,85468.0
2023-03-01 11:35:00,30.73,30.76,30.71,30.73,81566.0,29.755,29.7841,29.7357,29.755,81566.0
2023-03-01 11:40:00,30.73,30.81,30.72,30.8,50683.0,29.755,29.8325,29.7453,29.8228,50683.0
2023-03-01 11:45:00,30.8,30.85,30.79,30.84,53452.0,29.8228,29.8712,29.8131,29.8615,53452.0
2023-03-01 11:50:00,30.84,30.88,30.83,30.86,78436.0,29.8615,29.9003,29.8518,29.8809,78436.0
2023-03-01 11:55:00,30.86,30.9,30.84,30.88,105547.0,29.8809,29.9196,29.8615,29.9003,105547.0
2023-03-01 12:00:00,30.88,30.92,30.83,30.84,109934.0,29.9003,29.939,29.8518,29.8615,109934.0
2023-03-01 12:05:00,30.83,30.92,30.83,30.91,78031.0,29.8518,29.939,29.8518,29.9293,78031.0
2023-03-01 12:10:00,30.91,30.94,30.89,30.92,67866.0,29.9293,29.9584,29.9099,29.939,67866.0
2023-03-01 12:15:00,30.92,30.96,30.91,30.96,80757.0,29.939,29.9777,29.9293,29.9777,80757.0
2023-03-01 12:20:00,30.95,30.97,30.91,30.91,78422.0,29.968,29.9874,29.9293,29.9293,78422.0
2023-03-01 12:25:00,30.91,30.94,30.89,30.89,66294.0,29.9293,29.9584,29.9099,29.9099,66294.0
2023-03-01 12:30:00,30.9,30.91,30.86,30.87,49173.0,29.9196,29.9293,29.8809,29.8906,49173.0
2023-03-01 12:35:00,30.86,30.89,30.85,30.87,54678.0,29.8809,29.9099,29.8712,29.8906,54678.0
2023-03-01 12:40:00,30.88,30.91,30.87,30.91,44330.0,29.9003,29.9293,29.8906,29.9293,44330.0
2023-03-01 12:45:00,30.91,30.92,30.87,30.87,58954.0,29.9293,29.939,29.8906,29.8906,58954.0
2023-03-01 12:50:00,30.88,30.91,30.87,30.88,43823.0,29.9003,29.9293,29.8906,29.9003,43823.0
2023-03-01 12:55:00,30.89,30.9,30.86,30.87,59768.0,29.9099,29.9196,29.8809,29.8906,59768.0
2023-03-01 13:00:00,30.88,30.88,30.81,30.82,53342.0,29.9003,29.9003,29.8325,29.8422,53342.0
2023-03-01 13:05:00,30.82,30.84,30.79,30.84,54458.0,29.8422,29.8615,29.8131,29.8615,54458.0
2023-03-01 13:10:00,30.84,30.88,30.83,30.86,51880.0,29.8615,29.9003,29.8518,29.8809,51880.0
2023-03-01 13:15:00,30.86,30.89,30.84,30.86,56915.0,29.8809,29.9099,29.8615,29.8809,56915.0
2023-03-01 13:20:00,30.86,30.88,30.83,30.86,62320.0,29.8809,29.9003,29.8518,29.8809,62320.0
2023-03-01 13:25:00,30.86,30.87,30.83,30.85,53333.0,29.8809,29.8906,29.8518,29.8712,53333.0
2023-03-01 13:30:00,30.84,30.85,30.82,30.84,66532.0,29.8615,29.8712,29.8422,29.8615,66532.0
2023-03-01 13:35:00,30.84,30.9,30.83,30.88,67125.0,29.8615,29.9196,29.8518,29.9003,67125.0
2023-03-01 13:40:00,30.88,30.9,30.85,30.86,61160.0,29.9003,29.9196,29.8712,29.8809,61160.0
2023-03-01 13:45:00,30.86,30.87,30.8,30.84,67983.0,29.8809,29.8906,29.8228,29.8615,67983.0
2023-03-01 13:50:00,30.84,30.86,30.83,30.85,35037.0,29.8615,29.8809,29.8518,29.8712,35037.0
2023-03-01 13:55:00,30.85,30.86,30.82,30.84,55344.0,29.8712,29.8809,29.8422,29.8615,55344.0
2023-03-01 14:00:00,30.84,30.84,30.78,30.8,62645.0,29.8615,29.8615,29.8034,29.8228,62645.0
2023-03-01 14:05:00,30.8,30.82,30.78,30.82,68780.0,29.8228,29.8422,29.8034,29.8422,68780.0
2023-03-01 14:10:00,30.82,30.86,30.81,30.85,60225.0,29.8422,29.8809,29.8325,29.8712,60225.0
2023-03-01 14:15:00,30.84,30.85,30.75,30.76,159044.0,29.8615,29.8712,29.7744,29.7841,159044.0
2023-03-01 14:20:00,30.76,30.78,30.73,30.75,101059.0,29.7841,29.8034,29.755,29.7744,101059.0
2023-03-01 14:25:00,30.76,30.76,30.73,30.75,58059.0,29.7841,29.7841,29.755,29.7744,58059.0
2023-03-01 14:30:00,30.74,30.75,30.71,30.74,95448.0,29.7647,29.7744,29.7357,29.7647,95448.0
2023-03-01 14:35:00,30.74,30.75,30.72,30.73,67488.0,29.7647,29.7744,29.7453,29.755,67488.0
2023-03-01 14:40:00,30.73,30.73,30.69,30.71,53845.0,29.755,29.755,29.7163,29.7357,53845.0
2023-03-01 14:45:00,30.71,30.72,30.68,30.69,85470.0,29.7357,29.7453,29.7066,29.7163,85470.0
2023-03-01 14:50:00,30.69,30.72,30.67,30.71,57490.0,29.7163,29.7453,29.6969,29.7357,57490.0
2023-03-01 14:55:00,30.71,30.75,30.7,30.74,81691.0,29.7357,29.7744,29.726,29.7647,81691.0
2023-03-01 15:00:00,30.74,30.78,30.73,30.76,87237.0,29.7647,29.8034,29.755,29.7841,87237.0
2023-03-01 15:05:00,30.76,30.8,30.74,30.77,631901.0,29.7841,29.8228,29.7647,29.7938,631901.0
2023-03-01 15:10:00,30.77,30.83,30.76,30.79,87139.0,29.7938,29.8518,29.7841,29.8131,87139.0
2023-03-01 15:15:00,30.79,30.83,30.77,30.8,88136.0,29.8131,29.8518,29.7938,29.8228,88136.0
2023-03-01 15:20:00,30.81,30.82,30.76,30.77,103996.0,29.8325,29.8422,29.7841,29.7938,103996.0
2023-03-01 15:25:00,30.77,30.81,30.76,30.79,129268.0,29.7938,29.8325,29.7841,29.8131,129268.0
2023-03-01 15:30:00,30.79,30.81,30.76,30.8,180368.0,29.8131,29.8325,29.7841,29.8228,180368.0
2023-03-01 15:35:00,30.8,30.83,30.78,30.8,187035.0,29.8228,29.8518,29.8034,29.8228,187035.0
2023-03-01 15:40:00,30.8,30.84,30.8,30.83,131580.0,29.8228,29.8615,29.8228,29.8518,131580.0
2023-03-01 15:45:00,30.83,30.85,30.81,30.83,186632.0,29.8518,29.8712,29.8325,29.8518,186632.0
2023-03-01 15:50:00,30.83,30.85,30.79,30.84,403564.0,29.8518,29.8712,29.8131,29.8615,403564.0
2023-03-01 15:55:00,30.84,30.87,30.83,30.86,762964.0,29.8615,29.8906,29.8518,29.8809,762964.0
2023-03-02 09:30:00,30.68,30.77,30.45,30.75,200606.0,29.7066,29.7938,29.4839,29.7744,200606.0
2023-03-02 09:35:00,30.75,30.83,30.71,30.83,75540.0,29.7744,29.8518,29.7357,29.8518,75540.0
2023-03-02 09:40:00,30.83,30.9,30.82,30.84,107059.0,29.8518,29.9196,29.8422,29.8615,107059.0
2023-03-02 09:45:00,30.85,30.94,30.83,30.92,118989.0,29.8712,29.9584,29.8518,29.939,118989.0
2023-03-02 09:50:00,30.91,30.97,30.9,30.92,130063.0,29.9293,29.9874,29.9196,29.939,130063.0
2023-03-02 09:55:00,30.92,30.95,30.88,30.92,78900.0,29.939,29.968,29.9003,29.939,78900.0
2023-03-02 10:00:00,30.93,30.95,30.87,30.88,113061.0,29.9487,29.968,29.8906,29.9003,113061.0
2023-03-02 10:05:00,30.88,30.9,30.83,30.88,126987.0,29.9003,29.9196,29.8518,29.9003,126987.0
2023-03-02 10:10:00,30.88,30.88,30.82,30.83,104469.0,29.9003,29.9003,29.8422,29.8518,104469.0
2023-03-02 10:15:00,30.83,30.87,30.82,30.84,48606.0,29.8518,29.8906,29.8422,29.8615,48606.0
2023-03-02 10:20:00,30.85,30.86,30.81,30.84,67356.0,29.8712,29.8809,29.8325,29.8615,67356.0
2023-03-02 10:25:00,30.84,30.92,30.82,30.89,62130.0,29.8615,29.939,29.8422,29.9099,62130.0
2023-03-02 10:30:00,30.9,30.9,30.83,30.87,102542.0,29.9196,29.9196,29.8518,29.8906,102542.0
2023-03-02 10:35:00,30.88,30.89,30.81,30.81,87362.0,29.9003,29.9099,29.8325,29.8325,87362.0
2023-03-02 10:40:00,30.81,30.86,30.8,30.84,72012.0,29.8325,29.8809,29.8228,29.8615,72012.0
2023-03-02 10:45:00,30.83,30.86,30.81,30.82,63543.0,29.8518,29.8809,29.8325,29.8422,63543.0
2023-03-02 10:50:00,30.82,30.86,30.8,30.84,72230.0,29.8422,29.8809,29.8228,29.8615,72230.0
2023-03-02 10:55:00,30.84,30.87,30.82,30.85,81762.0,29.8615,29.8906,29.8422,29.8712,81762.0
2023-03-02 11:00:00,30.85,30.86,30.83,30.86,76827.0,29.8712,29.8809,29.8518,29.8809,76827.0
2023-03-02 11:05:00,30.86,30.92,30.84,30.92,163072.0,29.8809,29.939,29.8615,29.939,163072.0
2023-03-02 11:10:00,30.92,30.94,30.87,30.91,89424.0,29.939,29.9584,29.8906,29.9293,89424.0
2023-03-02 11:15:00,30.91,30.98,30.9,30.96,65188.0,29.9293,29.9971,29.9196,29.9777,65188.0
2023-03-02 11:20:00,30.96,30.97,30.92,30.93,101368.0,29.9777,29.9874,29.939,29.9487,101368.0
2023-03-02 11:25:00,30.93,30.96,30.91,30.96,68453.0,29.9487,29.9777,29.9293,29.9777,68453.0
2023-03-02 11:30:00,30.96,30.99,30.91,30.92,64102.0,29.9777,30.0068,29.9293,29.939,64102.0
2023-03-02 11:35:00,30.92,30.97,30.91,30.95,85831.0,29.939,29.9874,29.9293,29.968,85831.0
2023-03-02 11:40:00,30.94,30.96,30.93,30.93,55250.0,29.9584,29.9777,29.9487,29.9487,55250.0
2023-03-02 11:45:00,30.94,30.95,30.92,30.94,51235.0,29.9584,29.968,29.939,29.9584,51235.0
2023-03-02 11:50:00,30.94,30.97,30.93,30.96,30465.0,29.9584,29.9874,29.9487,29.9777,30465.0
2023-03-02 11:55:00,30.95,30.99,30.93,30.99,24599.0,29.968,30.0068,29.9487,30.0068,24599.0
2023-03-02 12:00:00,30.99,31.0,30.95,30.95,30905.0,30.0068,30.0165,29.968,29.968,30905.0
2023-03-02 12:05:00,30.95,30.97,30.91,30.92,72404.0,29.968,29.9874,29.9293,29.939,72404.0
2023-03-02 12:10:00,30.92,30.93,30.91,30.92,28042.0,29.939,29.9487,29.9293,29.939,28042.0
2023-03-02 12:15:00,30.92,30.94,30.9,30.93,81575.0,29.939,29.9584,29.9196,29.9487,81575.0
2023-03-02 12:20:00,30.93,30.94,30.9,30.94,37492.0,29.9487,29.9584,29.9196,29.9584,37492.0
2023-03-02 12:25:00,30.94,30.99,30.94,30.99,25212.0,29.9584,30.0068,29.9584,30.0068,25212.0
2023-03-02 12:30:00,30.99,31.07,30.98,31.07,59653.0,30.0068,30.0842,29.9971,30.0842,59653.0
2023-03-02 12:35:00,31.07,31.07,31.01,31.02,56289.0,30.0842,30.0842,30.0261,30.0358,56289.0
2023-03-02 12:40:00,31.02,31.03,30.99,31.0,72359.0,30.0358,30.0455,30.0068,30.0165,72359.0
2023-03-02 12:45:00,31.01,31.02,30.94,30.95,196168.0,30.0261,30.0358,29.9584,29.968,196168.0
2023-03-02 12:50:00,30.95,31.02,30.95,31.01,50138.0,29.968,30.0358,29.968,30.0261,50138.0
2023-03-02 12:55:00,31.01,31.02,30.99,31.0,51014.0,30.0261,30.0358,30.0068,30.0165,51014.0
2023-03-02 13:00:00,31.0,31.01,30.98,30.99,74473.0,30.0165,30.0261,29.9971,30.0068,74473.0
2023-03-02 13:05:00,30.99,31.02,30.97,30.98,98834.0,30.0068,30.0358,29.9874,29.9971,98834.0
2023-03-02 13:10:00,30.98,31.0,30.97,30.99,33857.0,29.9971,30.0165,29.9874,30.0068,33857.0
2023-03-02 13:15:00,30.99,31.01,30.95,30.95,61584.0,30.0068,30.0261,29.968,29.968,61584.0
2023-03-02 13:20:00,30.95,30.97,30.94,30.96,73829.0,29.968,29.9874,29.9584,29.9777,73829.0
2023-03-02 13:25:00,30.96,30.96,30.91,30.92,44991.0,29.9777,29.9777,29.9293,29.939,44991.0
2023-03-02 13:30:00,30.92,30.96,30.91,30.95,51843.0,29.939,29.9777,29.9293,29.968,51843.0
2023-03-02 13:35:00,30.95,31.1,30.94,31.07,96860.0,29.968,30.1133,29.9584,30.0842,96860.0
2023-03-02 13:40:00,31.07,31.08,31.03,31.04,47016.0,30.0842,30.0939,30.0455,30.0552,47016.0
2023-03-02 13:45:00,31.04,31.07,31.02,31.05,37777.0,30.0552,30.0842,30.0358,30.0649,37777.0
2023-03-02 13:50:00,31.05,31.06,31.02,31.05,29784.0,30.0649,30.0746,30.0358,30.0649,29784.0
2023-03-02 13:55:00,31.05,31.1,31.05,31.09,59426.0,30.0649,30.1133,30.0649,30.1036,59426.0
2023-03-02 14:00:00,31.09,31.16,31.09,31.14,114614.0,30.1036,30.1714,30.1036,30.152,114614.0
2023-03-02 14:05:00,31.14,31.16,31.13,31.13,50879.0,30.152,30.1714,30.1423,30.1423,50879.0
2023-03-02 14:10:00,31.13,31.14,31.07,31.08,45798.0,30.1423,30.152,30.0842,30.0939,45798.0
2023-03-02 14:15:00,31.08,31.12,31.08,31.12,129746.0,30.0939,30.1326,30.0939,30.1326,129746.0
2023-03-02 14:20:00,31.12,31.13,31.08,31.09,125188.0,30.1326,30.1423,30.0939,30.1036,125188.0
2023-03-02 14:25:00,31.1,31.12,31.08,31.12,586649.0,30.1133,30.1326,30.0939,30.1326,586649.0
2023-03-02 14:30:00,31.12,31.15,31.11,31.12,110624.0,30.1326,30.1617,30.123,30.1326,110624.0
2023-03-02 14:35:00,31.11,31.11,31.07,31.09,67103.0,30.123,30.123,30.0842,30.1036,67103.0
2023-03-02 14:40:00,31.09,31.1,31.07,31.08,31658.0,30.1036,30.1133,30.0842,30.0939,31658.0
2023-03-02 14:45:00,31.08,31.14,31.07,31.14,50155.0,30.0939,30.152,30.0842,30.152,50155.0
2023-03-02 14:50:00,31.14,31.17,31.13,31.17,42648.0,30.152,30.1811,30.1423,30.1811,42648.0
2023-03-02 14:55:00,31.17,31.22,31.16,31.21,83942.0,30.1811,30.2295,30.1714,30.2198,83942.0
2023-03-02 15:00:00,31.21,31.24,31.18,31.2,74148.0,30.2198,30.2488,30.1907,30.2101,74148.0
2023-03-02 15:05:00,31.2,31.24,31.2,31.24,63291.0,30.2101,30.2488,30.2101,30.2488,63291.0
2023-03-02 15:10:00,31.24,31.29,31.23,31.28,58774.0,30.2488,30.2973,30.2392,30.2876,58774.0
2023-03-02 15:15:00,31.28,31.31,31.24,31.26,57454.0,30.2876,30.3166,30.2488,30.2682,57454.0
2023-03-02 15:20:00,31.26,31.29,31.25,31.28,57109.0,30.2682,30.2973,30.2585,30.2876,57109.0
2023-03-02 15:25:00,31.28,31.31,31.27,31.29,91482.0,30.2876,30.3166,30.2779,30.2973,91482.0
2023-03-02 15:30:00,31.29,31.33,31.28,31.33,114922.0,30.2973,30.336,30.2876,30.336,114922.0
2023-03-02 15:35:00,31.33,31.34,31.28,31.29,143446.0,30.336,30.3457,30.2876,30.2973,143446.0
2023-03-02 15:40:00,31.29,31.3,31.23,31.25,114843.0,30.2973,30.3069,30.2392,30.2585,114843.0
2023-03-02 15:45:00,31.24,31.28,31.23,31.27,144895.0,30.2488,30.2876,30.2392,30.2779,144895.0
2023-03-02 15:50:00,31.27,31.28,31.21,31.21,359196.0,30.2779,30.2876,30.2198,30.2198,359196.0
2023-03-02 15:55:00,31.22,31.29,31.21,31.28,600785.0,30.2295,30.2973,30.2198,30.2876,600785.0
2023-03-03 09:30:00,31.39,31.44,31.19,31.2,183450.0,30.3941,30.4425,30.2004,30.2101,183450.0
2023-03-03 09:35:00,31.2,31.31,31.2,31.28,55239.0,30.2101,30.3166,30.2101,30.2876,55239.0
2023-03-03 09:40:00,31.28,31.29,31.17,31.19,74435.0,30.2876,30.2973,30.1811,30.2004,74435.0
2023-03-03 09:45:00,31.18,31.29,31.16,31.21,99565.0,30.1907,30.2973,30.1714,30.2198,99565.0
2023-03-03 09:50:00,31.21,31.23,31.11,31.18,363331.0,30.2198,30.2392,30.123,30.1907,363331.0
2023-03-03 09:55:00,31.18,31.22,31.17,31.18,63606.0,30.1907,30.2295,30.1811,30.1907,63606.0
2023-03-03 10:00:00,31.18,31.2,31.05,31.06,102570.0,30.1907,30.2101,30.0649,30.0746,102570.0
2023-03-03 10:05:00,31.05,31.11,30.99,31.08,114057.0,30.0649,30.123,30.0068,30.0939,114057.0
2023-03-03 10:10:00,31.08,31.11,31.05,31.1,86060.0,30.0939,30.123,30.0649,30.1133,86060.0
2023-03-03 10:15:00,31.1,31.18,31.09,31.18,122609.0,30.1133,30.1907,30.1036,30.1907,122609.0
2023-03-03 10:20:00,31.18,31.22,31.15,31.19,108687.0,30.1907,30.2295,30.1617,30.2004,108687.0
2023-03-03 10:25:00,31.19,31.26,31.18,31.21,217962.0,30.2004,30.2682,30.1907,30.2198,217962.0
2023-03-03 10:30:00,31.21,31.23,31.15,31.18,77425.0,30.2198,30.2392,30.1617,30.1907,77425.0
2023-03-03 10:35:00,31.17,31.21,31.14,31.18,132845.0,30.1811,30.2198,30.152,30.1907,132845.0
2023-03-03 10:40:00,31.17,31.18,31.13,31.14,120131.0,30.1811,30.1907,30.1423,30.152,120131.0
2023-03-03 10:45:00,31.14,31.19,31.13,31.16,73081.0,30.152,30.2004,30.1423,30.1714,73081.0
2023-03-03 10:50:00,31.15,31.15,31.1,31.11,99328.0,30.1617,30.1617,30.1133,30.123,99328.0
2023-03-03 10:55:00,31.11,31.12,31.07,31.08,121679.0,30.123,30.1326,30.0842,30.0939,121679.0
2023-03-03 11:00:00,31.08,31.11,31.07,31.09,74856.0,30.0939,30.123,30.0842,30.1036,74856.0
2023-03-03 11:05:00,31.09,31.2,31.09,31.2,76741.0,30.1036,30.2101,30.1036,30.2101,76741.0
2023-03-03 11:10:00,31.2,31.22,31.16,31.22,63990.0,30.2101,30.2295,30.1714,30.2295,63990.0
2023-03-03 11:15:00,31.22,31.24,31.19,31.21,198269.0,30.2295,30.2488,30.2004,30.2198,198269.0
2023-03-03 11:20:00,31.21,31.24,31.18,31.2,601711.0,30.2198,30.2488,30.1907,30.2101,601711.0
2023-03-03 11:25:00,31.2,31.22,31.19,31.21,44921.0,30.2101,30.2295,30.2004,30.2198,44921.0
2023-03-03 11:30:00,31.21,31.21,31.17,31.21,73910.0,30.2198,30.2198,30.1811,30.2198,73910.0
2023-03-03 11:35:00,31.21,31.27,31.2,31.21,76975.0,30.2198,30.2779,30.2101,30.2198,76975.0
2023-03-03 11:40:00,31.2,31.2,31.16,31.18,44306.0,30.2101,30.2101,30.1714,30.1907,44306.0
2023-03-03 11:45:00,31.17,31.2,31.17,31.18,39328.0,30.1811,30.2101,30.1811,30.1907,39328.0
2023-03-03 11:50:00,31.17,31.22,31.17,31.21,56755.0,30.1811,30.2295,30.1811,30.2198,56755.0
2023-03-03 11:55:00,31.2,31.29,31.2,31.29,74719.0,30.2101,30.2973,30.2101,30.2973,74719.0
2023-03-03 12:00:00,31.28,31.28,31.22,31.23,35053.0,30.2876,30.2876,30.2295,30.2392,35053.0
2023-03-03 12:05:00,31.22,31.24,31.2,31.21,66587.0,30.2295,30.2488,30.2101,30.2198,66587.0
2023-03-03 12:10:00,31.2,31.26,31.2,31.26,58999.0,30.2101,30.2682,30.2101,30.2682,58999.0
2023-03-03 12:15:00,31.26,31.26,31.22,31.24,58399.0,30.2682,30.2682,30.2295,30.2488,58399.0
2023-03-03 12:20:00,31.24,31.26,31.22,31.25,54448.0,30.2488,30.2682,30.2295,30.2585,54448.0
2023-03-03 12:25:00,31.24,31.25,31.22,31.24,31871.0,30.2488,30.2585,30.2295,30.2488,31871.0
2023-03-03 12:30:00,31.23,31.26,31.23,31.25,25168.0,30.2392,30.2682,30.2392,30.2585,25168.0
2023-03-03 12:35:00,31.25,31.25,31.19,31.21,124575.0,30.2585,30.2585,30.2004,30.2198,124575.0
2023-03-03 12:40:00,31.21,31.21,31.17,31.18,82448.0,30.2198,30.2198,30.1811,30.1907,82448.0
2023-03-03 12:45:00,31.18,31.22,31.17,31.21,74124.0,30.1907,30.2295,30.1811,30.2198,74124.0
2023-03-03 12:50:00,31.21,31.23,31.2,31.23,103672.0,30.2198,30.2392,30.2101,30.2392,103672.0
2023-03-03 12:55:00,31.23,31.27,31.23,31.27,50106.0,30.2392,30.2779,30.2392,30.2779,50106.0
2023-03-03 13:00:00,31.27,31.3,31.25,31.29,51815.0,30.2779,30.3069,30.2585,30.2973,51815.0
2023-03-03 13:05:00,31.29,31.3,31.27,31.27,90870.0,30.2973,30.3069,30.2779,30.2779,90870.0
2023-03-03 13:10:00,31.28,31.28,31.25,31.25,39470.0,30.2876,30.2876,30.2585,30.2585,39470.0
2023-03-03 13:15:00,31.26,31.26,31.23,31.24,39612.0,30.2682,30.2682,30.2392,30.2488,39612.0
2023-03-03 13:20:00,31.23,31.24,31.18,31.19,52527.0,30.2392,30.2488,30.1907,30.2004,52527.0
2023-03-03 13:25:00,31.19,31.2,31.17,31.18,42784.0,30.2004,30.2101,30.1811,30.1907,42784.0
2023-03-03 13:30:00,31.19,31.2,31.17,31.19,36531.0,30.2004,30.2101,30.1811,30.2004,36531.0
2023-03-03 13:35:00,31.18,31.19,31.15,31.17,72337.0,30.1907,30.2004,30.1617,30.1811,72337.0
2023-03-03 13:40:00,31.17,31.23,31.16,31.21,107773.0,30.1811,30.2392,30.1714,30.2198,107773.0
2023-03-03 13:45:00,31.21,31.21,31.18,31.19,75278.0,30.2198,30.2198,30.1907,30.2004,75278.0
2023-03-03 13:50:00,31.19,31.2,31.18,31.2,33479.0,30.2004,30.2101,30.1907,30.2101,33479.0
2023-03-03 13:55:00,31.2,31.2,31.16,31.17,58772.0,30.2101,30.2101,30.1714,30.1811,58772.0
2023-03-03 14:00:00,31.17,31.18,31.15,31.17,74451.0,30.1811,30.1907,30.1617,30.1811,74451.0
2023-03-03 14:05:00,31.17,31.19,31.16,31.19,44173.0,30.1811,30.2004,30.1714,30.2004,44173.0
2023-03-03 14:10:00,31.19,31.23,31.18,31.23,153512.0,30.2004,30.2392,30.1907,30.2392,153512.0
2023-03-03 14:15:00,31.23,31.23,31.2,31.21,56465.0,30.2392,30.2392,30.2101,30.2198,56465.0
2023-03-03 14:20:00,31.21,31.27,31.19,31.27,599885.0,30.2198,30.2779,30.2004,30.2779,599885.0
2023-03-03 14:25:00,31.27,31.3,31.24,31.3,89505.0,30.2779,30.3069,30.2488,30.3069,89505.0
2023-03-03 14:30:00,31.3,31.3,31.25,31.26,63491.0,30.3069,30.3069,30.2585,30.2682,63491.0
2023-03-03 14:35:00,31.26,31.26,31.2,31.2,81351.0,30.2682,30.2682,30.2101,30.2101,81351.0
2023-03-03 14:40:00,31.21,31.25,31.2,31.23,87176.0,30.2198,30.2585,30.2101,30.2392,87176.0
2023-03-03 14:45:00,31.24,31.25,31.22,31.25,55894.0,30.2488,30.2585,30.2295,30.2585,55894.0
2023-03-03 14:50:00,31.25,31.26,31.22,31.23,70349.0,30.2585,30.2682,30.2295,30.2392,70349.0
2023-03-03 14:55:00,31.22,31.25,31.22,31.25,75973.0,30.2295,30.2585,30.2295,30.2585,75973.0
2023-03-03 15:00:00,31.25,31.27,31.23,31.27,121723.0,30.2585,30.2779,30.2392,30.2779,121723.0
2023-03-03 15:05:00,31.27,31.28,31.25,31.28,106014.0,30.2779,30.2876,30.2585,30.2876,106014.0
2023-03-03 15:10:00,31.28,31.28,31.24,31.25,55869.0,30.2876,30.2876,30.2488,30.2585,55869.0
2023-03-03 15:15:00,31.25,31.27,31.22,31.24,101726.0,30.2585,30.2779,30.2295,30.2488,101726.0
2023-03-03 15:20:00,31.23,31.25,31.22,31.24,67789.0,30.2392,30.2585,30.2295,30.2488,67789.0
2023-03-03 15:25:00,31.24,31.26,31.23,31.25,186808.0,30.2488,30.2682,30.2392,30.2585,186808.0
2023-03-03 15:30:00,31.24,31.26,31.22,31.26,190789.0,30.2488,30.2682,30.2295,30.2682,190789.0
2023-03-03 15:35:00,31.26,31.26,31.18,31.21,461697.0,30.2682,30.2682,30.1907,30.2198,461697.0
2023-03-03 15:40:00,31.21,31.23,31.19,31.2,115191.0,30.2198,30.2392,30.2004,30.2101,115191.0
2023-03-03 15:45:00,31.2,31.22,31.19,31.21,137023.0,30.2101,30.2295,30.2004,30.2198,137023.0
2023-03-03 15:50:00,31.22,31.22,31.15,31.18,413443.0,30.2295,30.2295,30.1617,30.1907,413443.0
2023-03-03 15:55:00,31.17,31.18,31.13,31.16,1463456.0,30.1811,30.1907,30.1423,30.1714,1463456.0
2023-03-06 09:30:00,31.07,31.14,30.97,31.09,191393.0,30.0842,30.152,29.9874,30.1036,191393.0
2023-03-06 09:35:00,31.09,31.15,31.07,31.12,104269.0,30.1036,30.1617,30.0842,30.1326,104269.0
2023-03-06 09:40:00,31.11,31.11,31.0,31.02,86997.0,30.123,30.123,30.0165,30.0358,86997.0
2023-03-06 09:45:00,31.02,31.04,30.95,30.99,103202.0,30.0358,30.0552,29.968,30.0068,103202.0
2023-03-06 09:50:00,30.99,31.01,30.97,30.97,88254.0,30.0068,30.0261,29.9874,29.9874,88254.0
2023-03-06 09:55:00,30.98,31.02,30.96,31.02,73948.0,29.9971,30.0358,29.9777,30.0358,73948.0
2023-03-06 10:00:00,31.02,31.02,30.92,30.96,199153.0,30.0358,30.0358,29.939,29.9777,199153.0
2023-03-06 10:05:00,30.96,31.04,30.93,31.02,142133.0,29.9777,30.0552,29.9487,30.0358,142133.0
2023-03-06 10:10:00,31.02,31.06,31.01,31.05,70657.0,30.0358,30.0746,30.0261,30.0649,70657.0
2023-03-06 10:15:00,31.05,31.09,31.04,31.06,143517.0,30.0649,30.1036,30.0552,30.0746,143517.0
2023-03-06 10:20:00,31.07,31.07,30.99,31.03,84224.0,30.0842,30.0842,30.0068,30.0455,84224.0
2023-03-06 10:25:00,31.02,31.03,30.96,30.97,126658.0,30.0358,30.0455,29.9777,29.9874,126658.0
2023-03-06 10:30:00,30.98,31.02,30.97,31.01,104764.0,29.9971,30.0358,29.9874,30.0261,104764.0
2023-03-06 10:35:00,31.0,31.01,30.9,30.91,118249.0,30.0165,30.0261,29.9196,29.9293,118249.0
2023-03-06 10:40:00,30.91,30.92,30.87,30.89,87372.0,29.9293,29.939,29.8906,29.9099,87372.0
2023-03-06 10:45:00,30.89,30.95,30.86,30.89,120069.0,29.9099,29.968,29.8809,29.9099,120069.0
2023-03-06 10:50:00,30.89,30.9,30.84,30.89,156116.0,29.9099,29.9196,29.8615,29.9099,156116.0
2023-03-06 10:55:00,30.89,30.94,30.86,30.87,178724.0,29.9099,29.9584,29.8809,29.8906,178724.0
2023-03-06 11:00:00,30.87,31.0,30.81,30.86,488635.0,29.8906,30.0165,29.8325,29.8809,488635.0
2023-03-06 11:05:00,30.87,30.88,30.78,30.8,167737.0,29.8906,29.9003,29.8034,29.8228,167737.0
2023-03-06 11:10:00,30.8,30.82,30.78,30.82,92885.0,29.8228,29.8422,29.8034,29.8422,92885.0
2023-03-06 11:15:00,30.82,30.83,30.78,30.79,93905.0,29.8422,29.8518,29.8034,29.8131,93905.0
2023-03-06 11:20:00,30.78,30.79,30.74,30.75,83156.0,29.8034,29.8131,29.7647,29.7744,83156.0
2023-03-06 11:25:00,30.74,30.76,30.7,30.73,88367.0,29.7647,29.7841,29.726,29.755,88367.0
2023-03-06 11:30:00,30.73,30.73,30.67,30.7,115982.0,29.755,29.755,29.6969,29.726,115982.0
2023-03-06 11:35:00,30.7,30.78,30.7,30.75,134466.0,29.726,29.8034,29.726,29.7744,134466.0
2023-03-06 11:40:00,30.74,30.74,30.65,30.66,104749.0,29.7647,29.7647,29.6776,29.6872,104749.0
2023-03-06 11:45:00,30.65,30.7,30.64,30.69,104212.0,29.6776,29.726,29.6679,29.7163,104212.0
2023-03-06 11:50:00,30.69,30.74,30.67,30.74,100847.0,29.7163,29.7647,29.6969,29.7647,100847.0
2023-03-06 11:55:00,30.74,30.77,30.72,30.76,84969.0,29.7647,29.7938,29.7453,29.7841,84969.0
2023-03-06 12:00:00,30.76,30.8,30.74,30.78,51062.0,29.7841,29.8228,29.7647,29.8034,51062.0
2023-03-06 12:05:00,30.79,30.82,30.78,30.82,70459.0,29.8131,29.8422,29.8034,29.8422,70459.0
2023-03-06 12:10:00,30.82,30.84,30.78,30.8,59420.0,29.8422,29.8615,29.8034,29.8228,59420.0
2023-03-06 12:15:00,30.8,30.84,30.79,30.83,61769.0,29.8228,29.8615,29.8131,29.8518,61769.0
2023-03-06 12:20:00,30.84,30.84,30.78,30.78,66570.0,29.8615,29.8615,29.8034,29.8034,66570.0
2023-03-06 12:25:00,30.79,30.79,30.74,30.77,118996.0,29.8131,29.8131,29.7647,29.7938,118996.0
2023-03-06 12:30:00,30.77,30.78,30.74,30.75,86618.0,29.7938,29.8034,29.7647,29.7744,86618.0
2023-03-06 12:35:00,30.76,30.76,30.73,30.76,91282.0,29.7841,29.7841,29.755,29.7841,91282.0
2023-03-06 12:40:00,30.76,30.77,30.73,30.74,112290.0,29.7841,29.7938,29.755,29.7647,112290.0
2023-03-06 12:45:00,30.75,30.75,30.69,30.72,81844.0,29.7744,29.7744,29.7163,29.7453,81844.0
2023-03-06 12:50:00,30.73,30.77,30.72,30.76,101454.0,29.755,29.7938,29.7453,29.7841,101454.0
2023-03-06 12:55:00,30.76,30.78,30.74,30.77,95387.0,29.7841,29.8034,29.7647,29.7938,95387.0
2023-03-06 13:00:00,30.76,30.77,30.73,30.75,74438.0,29.7841,29.7938,29.755,29.7744,74438.0
2023-03-06 13:05:00,30.75,30.77,30.71,30.74,79173.0,29.7744,29.7938,29.7357,29.7647,79173.0
2023-03-06 13:10:00,30.74,30.75,30.72,30.74,61097.0,29.7647,29.7744,29.7453,29.7647,61097.0
2023-03-06 13:15:00,30.74,30.77,30.72,30.75,53758.0,29.7647,29.7938,29.7453,29.7744,53758.0
2023-03-06 13:20:00,30.75,30.77,30.73,30.75,80601.0,29.7744,29.7938,29.755,29.7744,80601.0
2023-03-06 13:25:00,30.75,30.78,30.75,30.75,42907.0,29.7744,29.8034,29.7744,29.7744,42907.0
2023-03-06 13:30:00,30.75,30.76,30.73,30.75,95559.0,29.7744,29.7841,29.755,29.7744,95559.0
2023-03-06 13:35:00,30.75,30.75,30.71,30.72,59863.0,29.7744,29.7744,29.7357,29.7453,59863.0
2023-03-06 13:40:00,30.73,30.74,30.68,30.69,68873.0,29.755,29.7647,29.7066,29.7163,68873.0
2023-03-06 13:45:00,30.69,30.71,30.67,30.71,94278.0,29.7163,29.7357,29.6969,29.7357,94278.0
2023-03-06 13:50:00,30.71,30.73,30.7,30.71,44720.0,29.7357,29.755,29.726,29.7357,44720.0
2023-03-06 13:55:00,30.7,30.77,30.67,30.73,285808.0,29.726,29.7938,29.6969,29.755,285808.0
2023-03-06 14:00:00,30.73,30.74,30.72,30.73,101206.0,29.755,29.7647,29.7453,29.755,101206.0
2023-03-06 14:05:00,30.73,30.75,30.72,30.75,61175.0,29.755,29.7744,29.7453,29.7744,61175.0
2023-03-06 14:10:00,30.75,30.76,30.71,30.71,66869.0,29.7744,29.7841,29.7357,29.7357,66869.0
2023-03-06 14:15:00,30.71,30.72,30.68,30.69,110891.0,29.7357,29.7453,29.7066,29.7163,110891.0
2023-03-06 14:20:00,30.69,30.72,30.67,30.71,109218.0,29.7163,29.7453,29.6969,29.7357,109218.0
2023-03-06 14:25:00,30.7,30.71,30.66,30.69,67019.0,29.726,29.7357,29.6872,29.7163,67019.0
2023-03-06 14:30:00,30.68,30.7,30.65,30.65,91901.0,29.7066,29.726,29.6776,29.6776,91901.0
2023-03-06 14:35:00,30.66,30.66,30.63,30.66,72321.0,29.6872,29.6872,29.6582,29.6872,72321.0
2023-03-06 14:40:00,30.66,30.69,30.65,30.65,87799.0,29.6872,29.7163,29.6776,29.6776,87799.0
2023-03-06 14:45:00,30.65,30.66,30.62,30.62,96244.0,29.6776,29.6872,29.6485,29.6485,96244.0
2023-03-06 14:50:00,30.62,30.64,30.6,30.62,129260.0,29.6485,29.6679,29.6291,29.6485,129260.0
2023-03-06 14:55:00,30.62,30.64,30.59,30.61,120815.0,29.6485,29.6679,29.6195,29.6388,120815.0
2023-03-06 15:00:00,30.61,30.64,30.6,30.61,93557.0,29.6388,29.6679,29.6291,29.6388,93557.0
2023-03-06 15:05:00,30.61,30.61,30.58,30.6,183990.0,29.6388,29.6388,29.6098,29.6291,183990.0
2023-03-06 15:10:00,30.61,30.61,30.53,30.54,247604.0,29.6388,29.6388,29.5614,29.5711,247604.0
2023-03-06 15:15:00,30.54,30.57,30.52,30.57,255385.0,29.5711,29.6001,29.5517,29.6001,255385.0
2023-03-06 15:20:00,30.56,30.58,30.53,30.54,223524.0,29.5904,29.6098,29.5614,29.5711,223524.0
2023-03-06 15:25:00,30.54,30.57,30.53,30.54,251485.0,29.5711,29.6001,29.5614,29.5711,251485.0
2023-03-06 15:30:00,30.54,30.57,30.52,30.53,294033.0,29.5711,29.6001,29.5517,29.5614,294033.0
2023-03-06 15:35:00,30.53,30.54,30.5,30.54,158786.0,29.5614,29.5711,29.5323,29.5711,158786.0
2023-03-06 15:40:00,30.54,30.57,30.52,30.56,201147.0,29.5711,29.6001,29.5517,29.5904,201147.0
2023-03-06 15:45:00,30.55,30.59,30.55,30.56,201813.0,29.5807,29.6195,29.5807,29.5904,201813.0
2023-03-06 15:50:00,30.56,30.57,30.48,30.5,543050.0,29.5904,29.6001,29.513,29.5323,543050.0
2023-03-06 15:55:00,30.5,30.55,30.48,30.54,920821.0,29.5323,29.5807,29.513,29.5711,920821.0
2023-03-07 09:30:00,30.61,30.61,30.38,30.45,423192.0,29.6388,29.6388,29.4161,29.4839,423192.0
2023-03-07 09:35:00,30.44,30.47,30.26,30.28,316696.0,29.4742,29.5033,29.2999,29.3193,316696.0
2023-03-07 09:40:00,30.29,30.3,30.0,30.01,298944.0,29.329,29.3387,29.0482,29.0579,298944.0
2023-03-07 09:45:00,30.01,30.25,29.98,30.24,182125.0,29.0579,29.2903,29.0288,29.2806,182125.0
2023-03-07 09:50:00,30.25,30.31,30.22,30.24,187750.0,29.2903,29.3483,29.2612,29.2806,187750.0
2023-03-07 09:55:00,30.24,30.33,30.21,30.26,91150.0,29.2806,29.3677,29.2515,29.2999,91150.0
2023-03-07 10:00:00,30.26,30.3,30.1,30.1,187487.0,29.2999,29.3387,29.145,29.145,187487.0
2023-03-07 10:05:00,30.09,30.14,30.0,30.02,161035.0,29.1353,29.1837,29.0482,29.0675,161035.0
2023-03-07 10:10:00,30.02,30.05,29.97,29.99,209836.0,29.0675,29.0966,29.0191,29.0385,209836.0
2023-03-07 10:15:00,29.99,30.06,29.97,30.04,202153.0,29.0385,29.1063,29.0191,29.0869,202153.0
2023-03-07 10:20:00,30.05,30.13,30.0,30.09,136218.0,29.0966,29.1741,29.0482,29.1353,136218.0
2023-03-07 10:25:00,30.09,30.1,29.99,30.0,210612.0,29.1353,29.145,29.0385,29.0482,210612.0
2023-03-07 10:30:00,30.0,30.13,29.97,30.1,129980.0,29.0482,29.1741,29.0191,29.145,129980.0
2023-03-07 10:35:00,30.1,30.11,29.96,30.01,1081031.0,29.145,29.1547,29.0095,29.0579,1081031.0
2023-03-07 10:40:00,30.01,30.02,29.91,29.91,304176.0,29.0579,29.0675,28.961,28.961,304176.0
2023-03-07 10:45:00,29.91,30.03,29.9,30.03,129068.0,28.961,29.0772,28.9514,29.0772,129068.0
2023-03-07 10:50:00,30.03,30.03,29.89,29.96,179395.0,29.0772,29.0772,28.9417,29.0095,179395.0
2023-03-07 10:55:00,29.97,29.99,29.89,29.91,105086.0,29.0191,29.0385,28.9417,28.961,105086.0
2023-03-07 11:00:00,29.91,29.98,29.89,29.94,146016.0,28.961,29.0288,28.9417,28.9901,146016.0
2023-03-07 11:05:00,29.95,29.97,29.93,29.96,97609.0,28.9998,29.0191,28.9804,29.0095,97609.0
2023-03-07 11:10:00,29.96,30.04,29.96,29.98,105996.0,29.0095,29.0869,29.0095,29.0288,105996.0
2023-03-07 11:15:00,29.97,30.04,29.97,30.03,65793.0,29.0191,29.0869,29.0191,29.0772,65793.0
2023-03-07 11:20:00,30.03,30.03,29.99,30.0,62327.0,29.0772,29.0772,29.0385,29.0482,62327.0
2023-03-07 11:25:00,30.01,30.02,29.95,29.95,80057.0,29.0579,29.0675,28.9998,28.9998,80057.0
2023-03-07 11:30:00,29.95,29.97,29.9,29.9,67859.0,28.9998,29.0191,28.9514,28.9514,67859.0
2023-03-07 11:35:00,29.9,29.93,29.88,29.91,73421.0,28.9514,28.9804,28.932,28.961,73421.0
2023-03-07 11:40:00,29.91,29.99,29.9,29.99,153467.0,28.961,29.0385,28.9514,29.0385,153467.0
2023-03-07 11:45:00,29.99,29.99,29.95,29.98,114186.0,29.0385,29.0385,28.9998,29.0288,114186.0
2023-03-07 11:50:00,29.98,30.02,29.94,29.96,140341.0,29.0288,29.0675,28.9901,29.0095,140341.0
2023-03-07 11:55:00,29.96,29.97,29.93,29.96,123452.0,29.0095,29.0191,28.9804,29.0095,123452.0
2023-03-07 12:00:00,29.96,29.98,29.95,29.96,82205.0,29.0095,29.0288,28.9998,29.0095,82205.0
2023-03-07 12:05:00,29.96,30.02,29.95,30.02,170202.0,29.0095,29.0675,28.9998,29.0675,170202.0
2023-03-07 12:10:00,30.02,30.06,29.98,30.0,316615.0,29.0675,29.1063,29.0288,29.0482,316615.0
2023-03-07 12:15:00,30.01,30.1,30.0,30.1,67098.0,29.0579,29.145,29.0482,29.145,67098.0
2023-03-07 12:20:00,30.1,30.22,30.1,30.17,176595.0,29.145,29.2612,29.145,29.2128,176595.0
2023-03-07 12:25:00,30.17,30.21,30.13,30.15,123719.0,29.2128,29.2515,29.1741,29.1934,123719.0
2023-03-07 12:30:00,30.14,30.15,30.07,30.09,47636.0,29.1837,29.1934,29.116,29.1353,47636.0
2023-03-07 12:35:00,30.09,30.1,30.03,30.04,88964.0,29.1353,29.145,29.0772,29.0869,88964.0
2023-03-07 12:40:00,30.04,30.05,30.01,30.04,43569.0,29.0869,29.0966,29.0579,29.0869,43569.0
2023-03-07 12:45:00,30.04,30.07,30.01,30.06,48372.0,29.0869,29.116,29.0579,29.1063,48372.0
2023-03-07 12:50:00,30.06,30.08,30.03,30.04,94887.0,29.1063,29.1256,29.0772,29.0869,94887.0
2023-03-07 12:55:00,30.04,30.08,30.03,30.05,101918.0,29.0869,29.1256,29.0772,29.0966,101918.0
2023-03-07 13:00:00,30.05,30.06,30.0,30.0,78712.0,29.0966,29.1063,29.0482,29.0482,78712.0
2023-03-07 13:05:00,30.0,30.02,29.96,29.98,72274.0,29.0482,29.0675,29.0095,29.0288,72274.0
2023-03-07 13:10:00,29.99,30.02,29.98,30.01,69857.0,29.0385,29.0675,29.0288,29.0579,69857.0
2023-03-07 13:15:00,30.0,30.01,29.96,29.96,56389.0,29.0482,29.0579,29.0095,29.0095,56389.0
2023-03-07 13:20:00,29.96,29.97,29.92,29.93,77811.0,29.0095,29.0191,28.9707,28.9804,77811.0
2023-03-07 13:25:00,29.92,29.94,29.9,29.92,72216.0,28.9707,28.9901,28.9514,28.9707,72216.0
2023-03-07 13:30:00,29.92,29.95,29.86,29.87,56331.0,28.9707,28.9998,28.9126,28.9223,56331.0
2023-03-07 13:35:00,29.87,29.9,29.85,29.9,70526.0,28.9223,28.9514,28.9029,28.9514,70526.0
2023-03-07 13:40:00,29.9,29.9,29.85,29.87,97501.0,28.9514,28.9514,28.9029,28.9223,97501.0
2023-03-07 13:45:00,29.87,29.88,29.85,29.86,74184.0,28.9223,28.932,28.9029,28.9126,74184.0
2023-03-07 13:50:00,29.85,29.92,29.84,29.91,114816.0,28.9029,28.9707,28.8933,28.961,114816.0
2023-03-07 13:55:00,29.92,29.95,29.91,29.92,127091.0,28.9707,28.9998,28.961,28.9707,127091.0
2023-03-07 14:00:00,29.91,29.96,29.91,29.95,67250.0,28.961,29.0095,28.961,28.9998,67250.0
2023-03-07 14:05:00,29.96,29.99,29.91,29.94,185121.0,29.0095,29.0385,28.961,28.9901,185121.0
2023-03-07 14:10:00,29.94,29.94,29.91,29.93,68831.0,28.9901,28.9901,28.961,28.9804,68831.0
2023-03-07 14:15:00,29.92,29.94,29.91,29.92,100892.0,28.9707,28.9901,28.961,28.9707,100892.0
2023-03-07 14:20:00,29.93,29.93,29.85,29.86,100516.0,28.9804,28.9804,28.9029,28.9126,100516.0
2023-03-07 14:25:00,29.86,29.89,29.86,29.87,74678.0,28.9126,28.9417,28.9126,28.9223,74678.0
2023-03-07 14:30:00,29.87,29.87,29.82,29.82,67686.0,28.9223,28.9223,28.8739,28.8739,67686.0
2023-03-07 14:35:00,29.83,29.87,29.81,29.86,134236.0,28.8836,28.9223,28.8642,28.9126,134236.0
2023-03-07 14:40:00,29.85,29.87,29.82,29.83,59764.0,28.9029,28.9223,28.8739,28.8836,59764.0
2023-03-07 14:45:00,29.84,29.86,29.8,29.8,69510.0,28.8933,28.9126,28.8545,28.8545,69510.0
2023-03-07 14:50:00,29.8,29.81,29.78,29.78,98967.0,28.8545,28.8642,28.8352,28.8352,98967.0
2023-03-07 14:55:00,29.79,29.8,29.78,29.78,79992.0,28.8448,28.8545,28.8352,28.8352,79992.0
2023-03-07 15:00:00,29.79,29.84,29.78,29.84,105463.0,28.8448,28.8933,28.8352,28.8933,105463.0
2023-03-07 15:05:00,29.84,29.87,29.83,29.84,134474.0,28.8933,28.9223,28.8836,28.8933,134474.0
2023-03-07 15:10:00,29.84,29.88,29.83,29.88,77216.0,28.8933,28.932,28.8836,28.932,77216.0
2023-03-07 15:15:00,29.88,29.88,29.83,29.85,77374.0,28.932,28.932,28.8836,28.9029,77374.0
2023-03-07 15:20:00,29.85,29.86,29.82,29.83,68977.0,28.9029,28.9126,28.8739,28.8836,68977.0
2023-03-07 15:25:00,29.84,29.88,29.83,29.87,153531.0,28.8933,28.932,28.8836,28.9223,153531.0
2023-03-07 15:30:00,29.87,29.87,29.82,29.83,184274.0,28.9223,28.9223,28.8739,28.8836,184274.0
2023-03-07 15:35:00,29.84,29.85,29.81,29.82,156841.0,28.8933,28.9029,28.8642,28.8739,156841.0
2023-03-07 15:40:00,29.82,29.83,29.76,29.77,136922.0,28.8739,28.8836,28.8158,28.8255,136922.0
2023-03-07 15:45:00,29.77,29.77,29.73,29.75,196437.0,28.8255,28.8255,28.7867,28.8061,196437.0
2023-03-07 15:50:00,29.75,29.77,29.68,29.73,878495.0,28.8061,28.8255,28.7383,28.7867,878495.0
2023-03-07 15:55:00,29.72,29.73,29.67,29.69,1067744.0,28.7771,28.7867,28.7287,28.748,1067744.0
2023-03-08 09:30:00,29.77,30.08,29.75,29.98,341853.0,28.8255,29.1256,28.8061,29.0288,341853.0
2023-03-08 09:35:00,29.98,30.09,29.98,30.05,110967.0,29.0288,29.1353,29.0288,29.0966,110967.0
2023-03-08 09:40:00,30.05,30.08,30.0,30.02,136841.0,29.0966,29.1256,29.0482,29.0675,136841.0
2023-03-08 09:45:00,30.03,30.13,30.02,30.11,167006.0,29.0772,29.1741,29.0675,29.1547,167006.0
2023-03-08 09:50:00,30.11,30.18,30.1,30.13,85737.0,29.1547,29.2225,29.145,29.1741,85737.0
2023-03-08 09:55:00,30.14,30.15,30.1,30.12,83381.0,29.1837,29.1934,29.145,29.1644,83381.0
2023-03-08 10:00:00,30.12,30.12,29.95,30.08,281390.0,29.1644,29.1644,28.9998,29.1256,281390.0
2023-03-08 10:05:00,30.08,30.1,30.02,30.08,127304.0,29.1256,29.145,29.0675,29.1256,127304.0
2023-03-08 10:10:00,30.07,30.22,30.05,30.22,175152.0,29.116,29.2612,29.0966,29.2612,175152.0
2023-03-08 10:15:00,30.21,30.21,30.13,30.16,90714.0,29.2515,29.2515,29.1741,29.2031,90714.0
2023-03-08 10:20:00,30.16,30.33,30.13,30.32,101586.0,29.2031,29.3677,29.1741,29.358,101586.0
2023-03-08 10:25:00,30.31,30.34,30.29,30.3,90929.0,29.3483,29.3774,29.329,29.3387,90929.0
2023-03-08 10:30:00,30.29,30.37,30.26,30.36,111344.0,29.329,29.4064,29.2999,29.3968,111344.0
2023-03-08 10:35:00,30.37,30.37,30.31,30.37,209541.0,29.4064,29.4064,29.3483,29.4064,209541.0
2023-03-08 10:40:00,30.37,30.39,30.25,30.28,226859.0,29.4064,29.4258,29.2903,29.3193,226859.0
2023-03-08 10:45:00,30.29,30.31,30.24,30.24,91861.0,29.329,29.3483,29.2806,29.2806,91861.0
2023-03-08 10:50:00,30.24,30.25,30.14,30.15,107050.0,29.2806,29.2903,29.1837,29.1934,107050.0
2023-03-08 10:55:00,30.16,30.16,30.05,30.05,102757.0,29.2031,29.2031,29.0966,29.0966,102757.0
2023-03-08 11:00:00,30.06,30.08,29.96,29.98,265141.0,29.1063,29.1256,29.0095,29.0288,265141.0
2023-03-08 11:05:00,29.99,30.11,29.98,30.09,357535.0,29.0385,29.1547,29.0288,29.1353,357535.0
2023-03-08 11:10:00,30.1,30.12,30.05,30.08,64971.0,29.145,29.1644,29.0966,29.1256,64971.0
2023-03-08 11:15:00,30.08,30.12,30.07,30.1,72204.0,29.1256,29.1644,29.116,29.145,72204.0
2023-03-08 11:20:00,30.1,30.14,30.09,30.12,64279.0,29.145,29.1837,29.1353,29.1644,64279.0
2023-03-08 11:25:00,30.12,30.12,30.05,30.08,51302.0,29.1644,29.1644,29.0966,29.1256,51302.0
2023-03-08 11:30:00,30.08,30.09,30.01,30.02,58342.0,29.1256,29.1353,29.0579,29.0675,58342.0
2023-03-08 11:35:00,30.01,30.03,29.98,30.02,49499.0,29.0579,29.0772,29.0288,29.0675,49499.0
2023-03-08 11:40:00,30.02,30.07,30.01,30.04,48615.0,29.0675,29.116,29.0579,29.0869,48615.0
2023-03-08 11:45:00,30.05,30.14,30.04,30.12,59827.0,29.0966,29.1837,29.0869,29.1644,59827.0
2023-03-08 11:50:00,30.12,30.15,30.1,30.15,90423.0,29.1644,29.1934,29.145,29.1934,90423.0
2023-03-08 11:55:00,30.14,30.16,30.11,30.13,68579.0,29.1837,29.2031,29.1547,29.1741,68579.0
2023-03-08 12:00:00,30.13,30.15,30.13,30.15,114394.0,29.1741,29.1934,29.1741,29.1934,114394.0
2023-03-08 12:05:00,30.15,30.18,30.1,30.1,150013.0,29.1934,29.2225,29.145,29.145,150013.0
2023-03-08 12:10:00,30.11,30.12,30.07,30.09,37670.0,29.1547,29.1644,29.116,29.1353,37670.0
2023-03-08 12:15:00,30.1,30.12,30.08,30.12,43098.0,29.145,29.1644,29.1256,29.1644,43098.0
2023-03-08 12:20:00,30.12,30.12,30.07,30.09,50089.0,29.1644,29.1644,29.116,29.1353,50089.0
2023-03-08 12:25:00,30.09,30.09,30.04,30.05,59754.0,29.1353,29.1353,29.0869,29.0966,59754.0
2023-03-08 12:30:00,30.05,30.05,29.99,30.01,83256.0,29.0966,29.0966,29.0385,29.0579,83256.0
2023-03-08 12:35:00,30.0,30.06,30.0,30.05,41287.0,29.0482,29.1063,29.0482,29.0966,41287.0
2023-03-08 12:40:00,30.05,30.08,30.04,30.06,61419.0,29.0966,29.1256,29.0869,29.1063,61419.0
2023-03-08 12:45:00,30.05,30.08,30.04,30.06,40690.0,29.0966,29.1256,29.0869,29.1063,40690.0
2023-03-08 12:50:00,30.07,30.07,30.02,30.03,49600.0,29.116,29.116,29.0675,29.0772,49600.0
2023-03-08 12:55:00,30.04,30.05,30.01,30.03,44338.0,29.0869,29.0966,29.0579,29.0772,44338.0
2023-03-08 13:00:00,30.03,30.05,29.98,29.99,83214.0,29.0772,29.0966,29.0288,29.0385,83214.0
2023-03-08 13:05:00,29.98,30.01,29.97,29.99,37826.0,29.0288,29.0579,29.0191,29.0385,37826.0
2023-03-08 13:10:00,29.98,30.02,29.97,29.98,56622.0,29.0288,29.0675,29.0191,29.0288,56622.0
2023-03-08 13:15:00,29.98,30.01,29.97,30.01,51762.0,29.0288,29.0579,29.0191,29.0579,51762.0
2023-03-08 13:20:00,30.0,30.04,29.98,30.03,68843.0,29.0482,29.0869,29.0288,29.0772,68843.0
2023-03-08 13:25:00,30.03,30.04,29.99,30.01,58462.0,29.0772,29.0869,29.0385,29.0579,58462.0
2023-03-08 13:30:00,30.0,30.04,29.99,30.03,38033.0,29.0482,29.0869,29.0385,29.0772,38033.0
2023-03-08 13:35:00,30.03,30.03,29.98,30.01,46563.0,29.0772,29.0772,29.0288,29.0579,46563.0
2023-03-08 13:40:00,30.01,30.03,29.98,30.03,138106.0,29.0579,29.0772,29.0288,29.0772,138106.0
2023-03-08 13:45:00,30.02,30.06,30.01,30.04,91686.0,29.0675,29.1063,29.0579,29.0869,91686.0
2023-03-08 13:50:00,30.03,30.05,30.01,30.03,52743.0,29.0772,29.0966,29.0579,29.0772,52743.0
2023-03-08 13:55:00,30.03,30.05,30.0,30.01,176577.0,29.0772,29.0966,29.0482,29.0579,176577.0
2023-03-08 14:00:00,30.01,30.09,30.01,30.08,64561.0,29.0579,29.1353,29.0579,29.1256,64561.0
2023-03-08 14:05:00,30.08,30.12,30.07,30.11,59288.0,29.1256,29.1644,29.116,29.1547,59288.0
2023-03-08 14:10:00,30.12,30.15,30.1,30.14,73425.0,29.1644,29.1934,29.145,29.1837,73425.0
2023-03-08 14:15:00,30.13,30.17,30.13,30.16,115989.0,29.1741,29.2128,29.1741,29.2031,115989.0
2023-03-08 14:20:00,30.16,30.17,30.14,30.14,95935.0,29.2031,29.2128,29.1837,29.1837,95935.0
2023-03-08 14:25:00,30.14,30.16,30.12,30.16,65450.0,29.1837,29.2031,29.1644,29.2031,65450.0
2023-03-08 14:30:00,30.16,30.17,30.12,30.14,132957.0,29.2031,29.2128,29.1644,29.1837,132957.0
2023-03-08 14:35:00,30.13,30.15,30.12,30.14,53158.0,29.1741,29.1934,29.1644,29.1837,53158.0
2023-03-08 14:40:00,30.14,30.14,30.12,30.13,158233.0,29.1837,29.1837,29.1644,29.1741,158233.0
2023-03-08 14:45:00,30.12,30.15,30.09,30.09,71006.0,29.1644,29.1934,29.1353,29.1353,71006.0
2023-03-08 14:50:00,30.1,30.1,30.06,30.07,51404.0,29.145,29.145,29.1063,29.116,51404.0
2023-03-08 14:55:00,30.07,30.07,30.04,30.07,92406.0,29.116,29.116,29.0869,29.116,92406.0
2023-03-08 15:00:00,30.07,30.1,30.06,30.1,64013.0,29.116,29.145,29.1063,29.145,64013.0
2023-03-08 15:05:00,30.1,30.1,30.06,30.1,96102.0,29.145,29.145,29.1063,29.145,96102.0
2023-03-08 15:10:00,30.1,30.1,30.06,30.09,77218.0,29.145,29.145,29.1063,29.1353,77218.0
2023-03-08 15:15:00,30.09,30.09,30.04,30.07,101469.0,29.1353,29.1353,29.0869,29.116,101469.0
2023-03-08 15:20:00,30.07,30.1,30.06,30.08,108566.0,29.116,29.145,29.1063,29.1256,108566.0
2023-03-08 15:25:00,30.08,30.09,30.06,30.09,76602.0,29.1256,29.1353,29.1063,29.1353,76602.0
2023-03-08 15:30:00,30.09,30.13,30.07,30.12,118253.0,29.1353,29.1741,29.116,29.1644,118253.0
2023-03-08 15:35:00,30.12,30.17,30.12,30.16,114809.0,29.1644,29.2128,29.1644,29.2031,114809.0
2023-03-08 15:40:00,30.16,30.2,30.15,30.2,187927.0,29.2031,29.2418,29.1934,29.2418,187927.0
2023-03-08 15:45:00,30.2,30.24,30.19,30.24,256473.0,29.2418,29.2806,29.2322,29.2806,256473.0
2023-03-08 15:50:00,30.24,30.3,30.24,30.3,512908.0,29.2806,29.3387,29.2806,29.3387,512908.0
2023-03-08 15:55:00,30.3,30.3,30.25,30.27,795503.0,29.3387,29.3387,29.2903,29.3096,795503.0
2023-03-09 09:30:00,30.45,30.48,30.21,30.33,140970.0,29.4839,29.513,29.2515,29.3677,140970.0
2023-03-09 09:35:00,30.35,30.37,30.28,30.34,81131.0,29.3871,29.4064,29.3193,29.3774,81131.0
2023-03-09 09:40:00,30.35,30.36,30.26,30.28,69649.0,29.3871,29.3968,29.2999,29.3193,69649.0
2023-03-09 09:45:00,30.28,30.41,30.28,30.39,75802.0,29.3193,29.4452,29.3193,29.4258,75802.0
2023-03-09 09:50:00,30.4,30.41,30.31,30.33,72249.0,29.4355,29.4452,29.3483,29.3677,72249.0
2023-03-09 09:55:00,30.33,30.37,30.29,30.37,45154.0,29.3677,29.4064,29.329,29.4064,45154.0
2023-03-09 10:00:00,30.37,30.37,30.28,30.3,56038.0,29.4064,29.4064,29.3193,29.3387,56038.0
2023-03-09 10:05:00,30.3,30.33,30.19,30.21,84703.0,29.3387,29.3677,29.2322,29.2515,84703.0
2023-03-09 10:10:00,30.21,30.24,30.17,30.18,73963.0,29.2515,29.2806,29.2128,29.2225,73963.0
2023-03-09 10:15:00,30.18,30.19,30.13,30.15,45563.0,29.2225,29.2322,29.1741,29.1934,45563.0
2023-03-09 10:20:00,30.16,30.17,30.11,30.16,72651.0,29.2031,29.2128,29.1547,29.2031,72651.0
2023-03-09 10:25:00,30.16,30.18,30.11,30.14,96031.0,29.2031,29.2225,29.1547,29.1837,96031.0
2023-03-09 10:30:00,30.14,30.21,30.14,30.2,99812.0,29.1837,29.2515,29.1837,29.2418,99812.0
2023-03-09 10:35:00,30.2,30.28,30.19,30.26,80878.0,29.2418,29.3193,29.2322,29.2999,80878.0
2023-03-09 10:40:00,30.26,30.29,30.24,30.28,57656.0,29.2999,29.329,29.2806,29.3193,57656.0
2023-03-09 10:45:00,30.28,30.38,30.25,30.34,97253.0,29.3193,29.4161,29.2903,29.3774,97253.0
2023-03-09 10:50:00,30.34,30.35,30.3,30.34,64297.0,29.3774,29.3871,29.3387,29.3774,64297.0
2023-03-09 10:55:00,30.35,30.35,30.25,30.25,64065.0,29.3871,29.3871,29.2903,29.2903,64065.0
2023-03-09 11:00:00,30.25,30.29,30.22,30.24,63003.0,29.2903,29.329,29.2612,29.2806,63003.0
2023-03-09 11:05:00,30.24,30.26,30.2,30.25,46870.0,29.2806,29.2999,29.2418,29.2903,46870.0
2023-03-09 11:10:00,30.24,30.26,30.23,30.25,34843.0,29.2806,29.2999,29.2709,29.2903,34843.0
2023-03-09 11:15:00,30.25,30.28,30.24,30.26,49903.0,29.2903,29.3193,29.2806,29.2999,49903.0
2023-03-09 11:20:00,30.26,30.29,30.23,30.29,34236.0,29.2999,29.329,29.2709,29.329,34236.0
2023-03-09 11:25:00,30.29,30.3,30.26,30.28,45577.0,29.329,29.3387,29.2999,29.3193,45577.0
2023-03-09 11:30:00,30.28,30.31,30.24,30.26,53918.0,29.3193,29.3483,29.2806,29.2999,53918.0
2023-03-09 11:35:00,30.26,30.26,30.2,30.2,71014.0,29.2999,29.2999,29.2418,29.2418,71014.0
2023-03-09 11:40:00,30.2,30.23,30.19,30.23,95296.0,29.2418,29.2709,29.2322,29.2709,95296.0
2023-03-09 11:45:00,30.21,30.23,30.2,30.21,51774.0,29.2515,29.2709,29.2418,29.2515,51774.0
2023-03-09 11:50:00,30.21,30.23,30.14,30.14,55311.0,29.2515,29.2709,29.1837,29.1837,55311.0
2023-03-09 11:55:00,30.15,30.18,30.13,30.16,61158.0,29.1934,29.2225,29.1741,29.2031,61158.0
2023-03-09 12:00:00,30.17,30.18,30.07,30.1,68874.0,29.2128,29.2225,29.116,29.145,68874.0
2023-03-09 12:05:00,30.1,30.13,30.06,30.13,78460.0,29.145,29.1741,29.1063,29.1741,78460.0
2023-03-09 12:10:00,30.13,30.15,30.09,30.09,53893.0,29.1741,29.1934,29.1353,29.1353,53893.0
2023-03-09 12:15:00,30.09,30.12,30.08,30.1,87607.0,29.1353,29.1644,29.1256,29.145,87607.0
2023-03-09 12:20:00,30.1,30.12,30.08,30.1,75557.0,29.145,29.1644,29.1256,29.145,75557.0
2023-03-09 12:25:00,30.1,30.13,30.08,30.13,95726.0,29.145,29.1741,29.1256,29.1741,95726.0
2023-03-09 12:30:00,30.13,30.14,30.11,30.13,70926.0,29.1741,29.1837,29.1547,29.1741,70926.0
2023-03-09 12:35:00,30.12,30.13,30.08,30.12,110339.0,29.1644,29.1741,29.1256,29.1644,110339.0
2023-03-09 12:40:00,30.12,30.22,30.12,30.18,182079.0,29.1644,29.2612,29.1644,29.2225,182079.0
2023-03-09 12:45:00,30.18,30.18,30.11,30.12,129899.0,29.2225,29.2225,29.1547,29.1644,129899.0
2023-03-09 12:50:00,30.12,30.15,30.11,30.15,48656.0,29.1644,29.1934,29.1547,29.1934,48656.0
2023-03-09 12:55:00,30.15,30.16,30.12,30.13,59956.0,29.1934,29.2031,29.1644,29.1741,59956.0
2023-03-09 13:00:00,30.12,30.13,30.06,30.13,71535.0,29.1644,29.1741,29.1063,29.1741,71535.0
2023-03-09 13:05:00,30.12,30.13,30.09,30.12,80756.0,29.1644,29.1741,29.1353,29.1644,80756.0
2023-03-09 13:10:00,30.13,30.13,30.05,30.05,121271.0,29.1741,29.1741,29.0966,29.0966,121271.0
2023-03-09 13:15:00,30.05,30.07,30.02,30.05,52769.0,29.0966,29.116,29.0675,29.0966,52769.0
2023-03-09 13:20:00,30.04,30.05,29.99,30.0,55646.0,29.0869,29.0966,29.0385,29.0482,55646.0
2023-03-09 13:25:00,30.0,30.01,29.96,29.99,65258.0,29.0482,29.0579,29.0095,29.0385,65258.0
2023-03-09 13:30:00,29.99,29.99,29.94,29.95,88163.0,29.0385,29.0385,28.9901,28.9998,88163.0
2023-03-09 13:35:00,29.95,29.95,29.88,29.9,141824.0,28.9998,28.9998,28.932,28.9514,141824.0
2023-03-09 13:40:00,29.9,29.99,29.89,29.99,96798.0,28.9514,29.0385,28.9417,29.0385,96798.0
2023-03-09 13:45:00,29.99,29.99,29.91,29.91,130372.0,29.0385,29.0385,28.961,28.961,130372.0
2023-03-09 13:50:00,29.92,29.93,29.9,29.91,68666.0,28.9707,28.9804,28.9514,28.961,68666.0
2023-03-09 13:55:00,29.91,29.94,29.9,29.94,34295.0,28.961,28.9901,28.9514,28.9901,34295.0
2023-03-09 14:00:00,29.93,29.96,29.9,29.92,68083.0,28.9804,29.0095,28.9514,28.9707,68083.0
2023-03-09 14:05:00,29.91,29.94,29.91,29.93,53730.0,28.961,28.9901,28.961,28.9804,53730.0
2023-03-09 14:10:00,29.93,29.93,29.87,29.91,46810.0,28.9804,28.9804,28.9223,28.961,46810.0
2023-03-09 14:15:00,29.9,29.95,29.9,29.92,52892.0,28.9514,28.9998,28.9514,28.9707,52892.0
2023-03-09 14:20:00,29.92,29.96,29.9,29.96,54146.0,28.9707,29.0095,28.9514,29.0095,54146.0
2023-03-09 14:25:00,29.96,29.97,29.91,29.92,50366.0,29.0095,29.0191,28.961,28.9707,50366.0
2023-03-09 14:30:00,29.93,29.93,29.87,29.9,89558.0,28.9804,28.9804,28.9223,28.9514,89558.0
2023-03-09 14:35:00,29.9,29.95,29.9,29.94,50078.0,28.9514,28.9998,28.9514,28.9901,50078.0
2023-03-09 14:40:00,29.94,29.97,29.92,29.94,56064.0,28.9901,29.0191,28.9707,28.9901,56064.0
2023-03-09 14:45:00,29.93,29.96,29.89,29.92,58970.0,28.9804,29.0095,28.9417,28.9707,58970.0
2023-03-09 14:50:00,29.91,29.93,29.88,29.9,61702.0,28.961,28.9804,28.932,28.9514,61702.0
2023-03-09 14:55:00,29.9,29.91,29.88,29.9,65529.0,28.9514,28.961,28.932,28.9514,65529.0
2023-03-09 15:00:00,29.89,29.91,29.87,29.88,103238.0,28.9417,28.961,28.9223,28.932,103238.0
2023-03-09 15:05:00,29.88,29.88,29.84,29.86,95594.0,28.932,28.932,28.8933,28.9126,95594.0
2023-03-09 15:10:00,29.86,29.88,29.84,29.86,85489.0,28.9126,28.932,28.8933,28.9126,85489.0
2023-03-09 15:15:00,29.85,29.86,29.76,29.76,109285.0,28.9029,28.9126,28.8158,28.8158,109285.0
2023-03-09 15:20:00,29.76,29.79,29.69,29.76,339301.0,28.8158,28.8448,28.748,28.8158,339301.0
2023-03-09 15:25:00,29.75,29.82,29.73,29.76,471239.0,28.8061,28.8739,28.7867,28.8158,471239.0
2023-03-09 15:30:00,29.76,29.85,29.74,29.84,210628.0,28.8158,28.9029,28.7964,28.8933,210628.0
2023-03-09 15:35:00,29.83,29.84,29.76,29.82,122342.0,28.8836,28.8933,28.8158,28.8739,122342.0
2023-03-09 15:40:00,29.81,29.85,29.79,29.83,122241.0,28.8642,28.9029,28.8448,28.8836,122241.0
2023-03-09 15:45:00,29.82,29.84,29.75,29.83,200071.0,28.8739,28.8933,28.8061,28.8836,200071.0
2023-03-09 15:50:00,29.82,29.9,29.78,29.84,457812.0,28.8739,28.9514,28.8352,28.8933,457812.0
2023-03-09 15:55:00,29.84,29.86,29.75,29.76,695473.0,28.8933,28.9126,28.8061,28.8158,695473.0
2023-03-10 09:30:00,29.76,29.84,29.65,29.72,192110.0,28.8158,28.8933,28.7093,28.7771,192110.0
2023-03-10 09:35:00,29.72,29.78,29.69,29.71,79070.0,28.7771,28.8352,28.748,28.7674,79070.0
2023-03-10 09:40:00,29.72,29.77,29.6,29.61,106611.0,28.7771,28.8255,28.6609,28.6706,106611.0
2023-03-10 09:45:00,29.61,29.7,29.58,29.69,107216.0,28.6706,28.7577,28.6415,28.748,107216.0
2023-03-10 09:50:00,29.68,29.78,29.65,29.69,107702.0,28.7383,28.8352,28.7093,28.748,107702.0
2023-03-10 09:55:00,29.69,29.79,29.66,29.77,78168.0,28.748,28.8448,28.719,28.8255,78168.0
2023-03-10 10:00:00,29.77,29.94,29.75,29.94,198633.0,28.8255,28.9901,28.8061,28.9901,198633.0
2023-03-10 10:05:00,29.94,30.1,29.91,30.06,567993.0,28.9901,29.145,28.961,29.1063,567993.0
2023-03-10 10:10:00,30.05,30.14,30.0,30.11,311397.0,29.0966,29.1837,29.0482,29.1547,311397.0
2023-03-10 10:15:00,30.09,30.12,29.96,30.04,155234.0,29.1353,29.1644,29.0095,29.0869,155234.0
2023-03-10 10:20:00,30.03,30.07,29.98,30.07,126941.0,29.0772,29.116,29.0288,29.116,126941.0
2023-03-10 10:25:00,30.07,30.22,30.03,30.17,175925.0,29.116,29.2612,29.0772,29.2128,175925.0
2023-03-10 10:30:00,30.17,30.29,30.16,30.18,293755.0,29.2128,29.329,29.2031,29.2225,293755.0
2023-03-10 10:35:00,30.18,30.21,30.12,30.2,144936.0,29.2225,29.2515,29.1644,29.2418,144936.0
2023-03-10 10:40:00,30.19,30.23,30.15,30.21,161025.0,29.2322,29.2709,29.1934,29.2515,161025.0
2023-03-10 10:45:00,30.22,30.24,30.19,30.24,184825.0,29.2612,29.2806,29.2322,29.2806,184825.0
2023-03-10 10:50:00,30.24,30.29,30.2,30.29,206817.0,29.2806,29.329,29.2418,29.329,206817.0
2023-03-10 10:55:00,30.29,30.45,30.29,30.45,226407.0,29.329,29.4839,29.329,29.4839,226407.0
2023-03-10 11:00:00,30.45,30.45,30.36,30.4,159740.0,29.4839,29.4839,29.3968,29.4355,159740.0
2023-03-10 11:05:00,30.4,30.47,30.39,30.44,171550.0,29.4355,29.5033,29.4258,29.4742,171550.0
2023-03-10 11:10:00,30.44,30.47,30.35,30.37,203823.0,29.4742,29.5033,29.3871,29.4064,203823.0
2023-03-10 11:15:00,30.36,30.38,30.27,30.31,84460.0,29.3968,29.4161,29.3096,29.3483,84460.0
2023-03-10 11:20:00,30.3,30.42,30.29,30.42,59959.0,29.3387,29.4549,29.329,29.4549,59959.0
2023-03-10 11:25:00,30.42,30.47,30.37,30.42,109153.0,29.4549,29.5033,29.4064,29.4549,109153.0
2023-03-10 11:30:00,30.42,30.51,30.41,30.49,68218.0,29.4549,29.542,29.4452,29.5226,68218.0
2023-03-10 11:35:00,30.49,30.52,30.45,30.5,119714.0,29.5226,29.5517,29.4839,29.5323,119714.0
2023-03-10 11:40:00,30.5,30.51,30.39,30.4,95690.0,29.5323,29.542,29.4258,29.4355,95690.0
2023-03-10 11:45:00,30.4,30.41,30.21,30.24,125720.0,29.4355,29.4452,29.2515,29.2806,125720.0
2023-03-10 11:50:00,30.23,30.24,30.13,30.17,76520.0,29.2709,29.2806,29.1741,29.2128,76520.0
2023-03-10 11:55:00,30.16,30.16,30.08,30.09,93572.0,29.2031,29.2031,29.1256,29.1353,93572.0
2023-03-10 12:00:00,30.09,30.12,30.06,30.06,71959.0,29.1353,29.1644,29.1063,29.1063,71959.0
2023-03-10 12:05:00,30.06,30.09,29.96,29.96,119007.0,29.1063,29.1353,29.0095,29.0095,119007.0
2023-03-10 12:10:00,29.96,30.02,29.95,30.01,100619.0,29.0095,29.0675,28.9998,29.0579,100619.0
2023-03-10 12:15:00,30.01,30.05,30.0,30.03,119121.0,29.0579,29.0966,29.0482,29.0772,119121.0
2023-03-10 12:20:00,30.02,30.07,30.0,30.03,67826.0,29.0675,29.116,29.0482,29.0772,67826.0
2023-03-10 12:25:00,30.03,30.04,29.98,30.04,68411.0,29.0772,29.0869,29.0288,29.0869,68411.0
2023-03-10 12:30:00,30.04,30.13,30.02,30.08,101310.0,29.0869,29.1741,29.0675,29.1256,101310.0
2023-03-10 12:35:00,30.08,30.12,30.03,30.04,74011.0,29.1256,29.1644,29.0772,29.0869,74011.0
2023-03-10 12:40:00,30.05,30.06,29.98,30.03,76531.0,29.0966,29.1063,29.0288,29.0772,76531.0
2023-03-10 12:45:00,30.02,30.04,29.98,29.99,51561.0,29.0675,29.0869,29.0288,29.0385,51561.0
2023-03-10 12:50:00,29.98,30.0,29.89,29.92,78038.0,29.0288,29.0482,28.9417,28.9707,78038.0
2023-03-10 12:55:00,29.91,29.91,29.83,29.89,66494.0,28.961,28.961,28.8836,28.9417,66494.0
2023-03-10 13:00:00,29.9,29.94,29.89,29.9,65463.0,28.9514,28.9901,28.9417,28.9514,65463.0
2023-03-10 13:05:00,29.89,29.91,29.85,29.88,68418.0,28.9417,28.961,28.9029,28.932,68418.0
2023-03-10 13:10:00,29.89,29.9,29.84,29.85,45437.0,28.9417,28.9514,28.8933,28.9029,45437.0
2023-03-10 13:15:00,29.85,29.85,29.79,29.83,104936.0,28.9029,28.9029,28.8448,28.8836,104936.0
2023-03-10 13:20:00,29.83,29.85,29.73,29.73,127400.0,28.8836,28.9029,28.7867,28.7867,127400.0
2023-03-10 13:25:00,29.74,29.74,29.64,29.69,129703.0,28.7964,28.7964,28.6996,28.748,129703.0
2023-03-10 13:30:00,29.69,29.71,29.64,29.65,90539.0,28.748,28.7674,28.6996,28.7093,90539.0
2023-03-10 13:35:00,29.65,29.69,29.59,29.61,105908.0,28.7093,28.748,28.6512,28.6706,105908.0
2023-03-10 13:40:00,29.61,29.66,29.6,29.62,160956.0,28.6706,28.719,28.6609,28.6802,160956.0
2023-03-10 13:45:00,29.62,29.65,29.59,29.61,107533.0,28.6802,28.7093,28.6512,28.6706,107533.0
2023-03-10 13:50:00,29.61,29.62,29.56,29.59,102740.0,28.6706,28.6802,28.6221,28.6512,102740.0
2023-03-10 13:55:00,29.59,29.61,29.57,29.58,108024.0,28.6512,28.6706,28.6318,28.6415,108024.0
2023-03-10 14:00:00,29.59,29.67,29.58,29.66,143667.0,28.6512,28.7287,28.6415,28.719,143667.0
2023-03-10 14:05:00,29.66,29.72,29.62,29.72,144764.0,28.719,28.7771,28.6802,28.7771,144764.0
2023-03-10 14:10:00,29.72,29.77,29.67,29.68,116126.0,28.7771,28.8255,28.7287,28.7383,116126.0
2023-03-10 14:15:00,29.68,29.7,29.62,29.67,105198.0,28.7383,28.7577,28.6802,28.7287,105198.0
2023-03-10 14:20:00,29.67,29.69,29.61,29.62,64812.0,28.7287,28.748,28.6706,28.6802,64812.0
2023-03-10 14:25:00,29.61,29.63,29.55,29.58,77033.0,28.6706,28.6899,28.6125,28.6415,77033.0
2023-03-10 14:30:00,29.57,29.67,29.57,29.66,77167.0,28.6318,28.7287,28.6318,28.719,77167.0
2023-03-10 14:35:00,29.65,29.72,29.64,29.71,86249.0,28.7093,28.7771,28.6996,28.7674,86249.0
2023-03-10 14:40:00,29.7,29.74,29.65,29.66,75144.0,28.7577,28.7964,28.7093,28.719,75144.0
2023-03-10 14:45:00,29.66,29.78,29.66,29.77,126793.0,28.719,28.8352,28.719,28.8255,126793.0
2023-03-10 14:50:00,29.78,29.78,29.71,29.74,110305.0,28.8352,28.8352,28.7674,28.7964,110305.0
2023-03-10 14:55:00,29.73,29.76,29.66,29.71,83838.0,28.7867,28.8158,28.719,28.7674,83838.0
2023-03-10 15:00:00,29.71,29.72,29.64,29.68,90450.0,28.7674,28.7771,28.6996,28.7383,90450.0
2023-03-10 15:05:00,29.67,29.69,29.61,29.68,111441.0,28.7287,28.748,28.6706,28.7383,111441.0
2023-03-10 15:10:00,29.67,29.73,29.61,29.64,125521.0,28.7287,28.7867,28.6706,28.6996,125521.0
2023-03-10 15:15:00,29.63,29.68,29.59,29.59,146363.0,28.6899,28.7383,28.6512,28.6512,146363.0
2023-03-10 15:20:00,29.6,29.64,29.58,29.64,170095.0,28.6609,28.6996,28.6415,28.6996,170095.0
2023-03-10 15:25:00,29.64,29.68,29.62,29.66,216821.0,28.6996,28.7383,28.6802,28.719,216821.0
2023-03-10 15:30:00,29.66,29.68,29.62,29.63,172052.0,28.719,28.7383,28.6802,28.6899,172052.0
2023-03-10 15:35:00,29.63,29.63,29.54,29.55,145700.0,28.6899,28.6899,28.6028,28.6125,145700.0
2023-03-10 15:40:00,29.55,29.55,29.47,29.47,183583.0,28.6125,28.6125,28.535,28.535,183583.0
2023-03-10 15:45:00,29.48,29.49,29.43,29.46,197546.0,28.5447,28.5544,28.4963,28.5253,197546.0
2023-03-10 15:50:00,29.45,29.5,29.41,29.44,527222.0,28.5156,28.564,28.4769,28.506,527222.0
2023-03-10 15:55:00,29.43,29.51,29.41,29.5,1168847.0,28.4963,28.5737,28.4769,28.564,1168847.0
2023-03-13 09:30:00,29.15,29.46,29.1,29.31,326848.0,28.2252,28.5253,28.1767,28.3801,326848.0
2023-03-13 09:35:00,29.3,29.41,29.28,29.41,150693.0,28.3704,28.4769,28.351,28.4769,150693.0
2023-03-13 09:40:00,29.41,29.45,29.34,29.43,135537.0,28.4769,28.5156,28.4091,28.4963,135537.0
2023-03-13 09:45:00,29.44,29.78,29.43,29.74,223521.0,28.506,28.8352,28.4963,28.7964,223521.0
2023-03-13 09:50:00,29.74,29.83,29.63,29.67,335027.0,28.7964,28.8836,28.6899,28.7287,335027.0
2023-03-13 09:55:00,29.66,29.8,29.62,29.74,118948.0,28.719,28.8545,28.6802,28.7964,118948.0
2023-03-13 10:00:00,29.74,29.78,29.66,29.74,139314.0,28.7964,28.8352,28.719,28.7964,139314.0
2023-03-13 10:05:00,29.73,29.85,29.63,29.78,159563.0,28.7867,28.9029,28.6899,28.8352,159563.0
2023-03-13 10:10:00,29.78,29.82,29.69,29.71,143372.0,28.8352,28.8739,28.748,28.7674,143372.0
2023-03-13 10:15:00,29.7,29.7,29.49,29.53,135642.0,28.7577,28.7577,28.5544,28.5931,135642.0
2023-03-13 10:20:00,29.53,29.57,29.43,29.45,134389.0,28.5931,28.6318,28.4963,28.5156,134389.0
2023-03-13 10:25:00,29.46,29.46,29.29,29.31,112488.0,28.5253,28.5253,28.3607,28.3801,112488.0
2023-03-13 10:30:00,29.32,29.56,29.31,29.55,124189.0,28.3898,28.6221,28.3801,28.6125,124189.0
2023-03-13 10:35:00,29.55,29.58,29.37,29.41,105969.0,28.6125,28.6415,28.4382,28.4769,105969.0
2023-03-13 10:40:00,29.43,29.52,29.35,29.5,106293.0,28.4963,28.5834,28.4188,28.564,106293.0
2023-03-13 10:45:00,29.51,29.55,29.42,29.44,158549.0,28.5737,28.6125,28.4866,28.506,158549.0
2023-03-13 10:50:00,29.44,29.45,29.28,29.35,224668.0,28.506,28.5156,28.351,28.4188,224668.0
2023-03-13 10:55:00,29.35,29.46,29.34,29.4,680188.0,28.4188,28.5253,28.4091,28.4672,680188.0
2023-03-13 11:00:00,29.4,29.47,29.34,29.36,187877.0,28.4672,28.535,28.4091,28.4285,187877.0
2023-03-13 11:05:00,29.37,29.41,29.32,29.37,415847.0,28.4382,28.4769,28.3898,28.4382,415847.0
2023-03-13 11:10:00,29.38,29.51,29.36,29.46,229765.0,28.4479,28.5737,28.4285,28.5253,229765.0
2023-03-13 11:15:00,29.45,29.55,29.45,29.49,125005.0,28.5156,28.6125,28.5156,28.5544,125005.0
2023-03-13 11:20:00,29.5,29.55,29.43,29.46,118179.0,28.564,28.6125,28.4963,28.5253,118179.0
2023-03-13 11:25:00,29.46,29.55,29.42,29.53,260638.0,28.5253,28.6125,28.4866,28.5931,260638.0
2023-03-13 11:30:00,29.53,29.55,29.39,29.4,151921.0,28.5931,28.6125,28.4575,28.4672,151921.0
2023-03-13 11:35:00,29.4,29.41,29.28,29.32,142667.0,28.4672,28.4769,28.351,28.3898,142667.0
2023-03-13 11:40:00,29.32,29.41,29.32,29.33,150024.0,28.3898,28.4769,28.3898,28.3994,150024.0
2023-03-13 11:45:00,29.33,29.41,29.25,29.4,274496.0,28.3994,28.4769,28.322,28.4672,274496.0
2023-03-13 11:50:00,29.4,29.41,29.2,29.21,183083.0,28.4672,28.4769,28.2736,28.2832,183083.0
2023-03-13 11:55:00,29.2,29.26,29.14,29.25,261666.0,28.2736,28.3317,28.2155,28.322,261666.0
2023-03-13 12:00:00,29.26,29.42,29.24,29.28,156125.0,28.3317,28.4866,28.3123,28.351,156125.0
2023-03-13 12:05:00,29.28,29.37,29.27,29.35,97014.0,28.351,28.4382,28.3413,28.4188,97014.0
2023-03-13 12:10:00,29.35,29.36,29.21,29.23,194805.0,28.4188,28.4285,28.2832,28.3026,194805.0
2023-03-13 12:15:00,29.22,29.33,29.21,29.27,114451.0,28.2929,28.3994,28.2832,28.3413,114451.0
2023-03-13 12:20:00,29.27,29.28,29.17,29.19,113806.0,28.3413,28.351,28.2445,28.2639,113806.0
2023-03-13 12:25:00,29.18,29.23,29.15,29.21,235521.0,28.2542,28.3026,28.2252,28.2832,235521.0
2023-03-13 12:30:00,29.21,29.23,29.18,29.19,93406.0,28.2832,28.3026,28.2542,28.2639,93406.0
2023-03-13 12:35:00,29.18,29.29,29.18,29.25,80285.0,28.2542,28.3607,28.2542,28.322,80285.0
2023-03-13 12:40:00,29.26,29.36,29.24,29.29,128042.0,28.3317,28.4285,28.3123,28.3607,128042.0
2023-03-13 12:45:00,29.29,29.33,29.19,29.21,217396.0,28.3607,28.3994,28.2639,28.2832,217396.0
2023-03-13 12:50:00,29.22,29.23,29.15,29.19,97187.0,28.2929,28.3026,28.2252,28.2639,97187.0
2023-03-13 12:55:00,29.2,29.22,29.15,29.18,146899.0,28.2736,28.2929,28.2252,28.2542,146899.0
2023-03-13 13:00:00,29.19,29.19,29.1,29.12,130421.0,28.2639,28.2639,28.1767,28.1961,130421.0
2023-03-13 13:05:00,29.12,29.18,29.09,29.18,108279.0,28.1961,28.2542,28.1671,28.2542,108279.0
2023-03-13 13:10:00,29.18,29.26,29.18,29.23,150011.0,28.2542,28.3317,28.2542,28.3026,150011.0
2023-03-13 13:15:00,29.22,29.26,29.17,29.2,99349.0,28.2929,28.3317,28.2445,28.2736,99349.0
2023-03-13 13:20:00,29.2,29.21,29.13,29.15,82405.0,28.2736,28.2832,28.2058,28.2252,82405.0
2023-03-13 13:25:00,29.14,29.17,29.1,29.12,175353.0,28.2155,28.2445,28.1767,28.1961,175353.0
2023-03-13 13:30:00,29.11,29.12,29.01,29.02,141393.0,28.1864,28.1961,28.0896,28.0993,141393.0
2023-03-13 13:35:00,29.01,29.2,29.0,29.16,189642.0,28.0896,28.2736,28.0799,28.2348,189642.0
2023-03-13 13:40:00,29.16,29.18,29.13,29.18,89281.0,28.2348,28.2542,28.2058,28.2542,89281.0
2023-03-13 13:45:00,29.18,29.22,29.14,29.15,72274.0,28.2542,28.2929,28.2155,28.2252,72274.0
2023-03-13 13:50:00,29.15,29.22,29.14,29.2,93241.0,28.2252,28.2929,28.2155,28.2736,93241.0
2023-03-13 13:55:00,29.19,29.21,29.16,29.19,118900.0,28.2639,28.2832,28.2348,28.2639,118900.0
2023-03-13 14:00:00,29.2,29.28,29.18,29.24,106488.0,28.2736,28.351,28.2542,28.3123,106488.0
2023-03-13 14:05:00,29.24,29.26,29.2,29.2,79276.0,28.3123,28.3317,28.2736,28.2736,79276.0
2023-03-13 14:10:00,29.19,29.23,29.16,29.22,158238.0,28.2639,28.3026,28.2348,28.2929,158238.0
2023-03-13 14:15:00,29.22,29.3,29.22,29.26,123841.0,28.2929,28.3704,28.2929,28.3317,123841.0
2023-03-13 14:20:00,29.26,29.28,29.21,29.27,89041.0,28.3317,28.351,28.2832,28.3413,89041.0
2023-03-13 14:25:00,29.28,29.3,29.19,29.22,80949.0,28.351,28.3704,28.2639,28.2929,80949.0
2023-03-13 14:30:00,29.22,29.36,29.22,29.34,176766.0,28.2929,28.4285,28.2929,28.4091,176766.0
2023-03-13 14:35:00,29.34,29.34,29.22,29.25,113503.0,28.4091,28.4091,28.2929,28.322,113503.0
2023-03-13 14:40:00,29.25,29.3,29.23,29.25,110691.0,28.322,28.3704,28.3026,28.322,110691.0
2023-03-13 14:45:00,29.26,29.26,29.19,29.25,70378.0,28.3317,28.3317,28.2639,28.322,70378.0
2023-03-13 14:50:00,29.24,29.28,29.23,29.25,47745.0,28.3123,28.351,28.3026,28.322,47745.0
2023-03-13 14:55:00,29.25,29.28,29.24,29.26,90335.0,28.322,28.351,28.3123,28.3317,90335.0
2023-03-13 15:00:00,29.26,29.28,29.2,29.2,117987.0,28.3317,28.351,28.2736,28.2736,117987.0
2023-03-13 15:05:00,29.2,29.28,29.18,29.21,108357.0,28.2736,28.351,28.2542,28.2832,108357.0
2023-03-13 15:10:00,29.22,29.29,29.21,29.27,74965.0,28.2929,28.3607,28.2832,28.3413,74965.0
2023-03-13 15:15:00,29.26,29.28,29.19,29.21,116868.0,28.3317,28.351,28.2639,28.2832,116868.0
2023-03-13 15:20:00,29.21,29.21,29.11,29.13,174038.0,28.2832,28.2832,28.1864,28.2058,174038.0
2023-03-13 15:25:00,29.13,29.13,29.07,29.11,166270.0,28.2058,28.2058,28.1477,28.1864,166270.0
2023-03-13 15:30:00,29.1,29.15,29.07,29.13,236604.0,28.1767,28.2252,28.1477,28.2058,236604.0
2023-03-13 15:35:00,29.13,29.18,29.12,29.18,172115.0,28.2058,28.2542,28.1961,28.2542,172115.0
2023-03-13 15:40:00,29.18,29.21,29.13,29.16,164468.0,28.2542,28.2832,28.2058,28.2348,164468.0
2023-03-13 15:45:00,29.17,29.18,29.09,29.1,201960.0,28.2445,28.2542,28.1671,28.1767,201960.0
2023-03-13 15:50:00,29.09,29.09,29.03,29.05,533515.0,28.1671,28.1671,28.109,28.1283,533515.0
2023-03-13 15:55:00,29.06,29.11,29.04,29.05,1025892.0,28.138,28.1864,28.1186,28.1283,1025892.0
2023-03-14 09:30:00,29.33,29.51,29.32,29.37,339230.0,28.3994,28.5737,28.3898,28.4382,339230.0
2023-03-14 09:35:00,29.38,29.48,29.37,29.43,151799.0,28.4479,28.5447,28.4382,28.4963,151799.0
2023-03-14 09:40:00,29.44,29.5,29.4,29.49,89690.0,28.506,28.564,28.4672,28.5544,89690.0
2023-03-14 09:45:00,29.49,29.66,29.46,29.61,158088.0,28.5544,28.719,28.5253,28.6706,158088.0
2023-03-14 09:50:00,29.61,29.62,29.43,29.44,118714.0,28.6706,28.6802,28.4963,28.506,118714.0
2023-03-14 09:55:00,29.43,29.48,29.41,29.48,98954.0,28.4963,28.5447,28.4769,28.5447,98954.0
2023-03-14 10:00:00,29.47,29.52,29.43,29.5,114912.0,28.535,28.5834,28.4963,28.564,114912.0
2023-03-14 10:05:00,29.5,29.57,29.5,29.53,107869.0,28.564,28.6318,28.564,28.5931,107869.0
2023-03-14 10:10:00,29.53,29.59,29.41,29.59,145464.0,28.5931,28.6512,28.4769,28.6512,145464.0
2023-03-14 10:15:00,29.58,29.61,29.55,29.57,66206.0,28.6415,28.6706,28.6125,28.6318,66206.0
2023-03-14 10:20:00,29.58,29.67,29.57,29.66,64055.0,28.6415,28.7287,28.6318,28.719,64055.0
2023-03-14 10:25:00,29.66,29.66,29.59,29.61,72724.0,28.719,28.719,28.6512,28.6706,72724.0
2023-03-14 10:30:00,29.62,29.69,29.61,29.69,285807.0,28.6802,28.748,28.6706,28.748,285807.0
2023-03-14 10:35:00,29.68,29.69,29.59,29.6,140920.0,28.7383,28.748,28.6512,28.6609,140920.0
2023-03-14 10:40:00,29.59,29.61,29.55,29.56,89787.0,28.6512,28.6706,28.6125,28.6221,89787.0
2023-03-14 10:45:00,29.57,29.62,29.55,29.62,102752.0,28.6318,28.6802,28.6125,28.6802,102752.0
2023-03-14 10:50:00,29.62,29.66,29.61,29.66,95735.0,28.6802,28.719,28.6706,28.719,95735.0
2023-03-14 10:55:00,29.65,29.68,29.56,29.57,76646.0,28.7093,28.7383,28.6221,28.6318,76646.0
2023-03-14 11:00:00,29.57,29.59,29.54,29.54,113713.0,28.6318,28.6512,28.6028,28.6028,113713.0
2023-03-14 11:05:00,29.54,29.56,29.5,29.51,82363.0,28.6028,28.6221,28.564,28.5737,82363.0
2023-03-14 11:10:00,29.51,29.54,29.5,29.52,91670.0,28.5737,28.6028,28.564,28.5834,91670.0
2023-03-14 11:15:00,29.52,29.55,29.51,29.55,65386.0,28.5834,28.6125,28.5737,28.6125,65386.0
2023-03-14 11:20:00,29.54,29.56,29.5,29.56,82711.0,28.6028,28.6221,28.564,28.6221,82711.0
2023-03-14 11:25:00,29.55,29.62,29.55,29.61,86894.0,28.6125,28.6802,28.6125,28.6706,86894.0
2023-03-14 11:30:00,29.61,29.62,29.52,29.52,73780.0,28.6706,28.6802,28.5834,28.5834,73780.0
2023-03-14 11:35:00,29.52,29.55,29.5,29.53,65068.0,28.5834,28.6125,28.564,28.5931,65068.0
2023-03-14 11:40:00,29.54,29.55,29.5,29.53,66719.0,28.6028,28.6125,28.564,28.5931,66719.0
2023-03-14 11:45:00,29.52,29.53,29.47,29.49,97909.0,28.5834,28.5931,28.535,28.5544,97909.0
2023-03-14 11:50:00,29.49,29.55,29.48,29.54,56950.0,28.5544,28.6125,28.5447,28.6028,56950.0
2023-03-14 11:55:00,29.53,29.54,29.51,29.53,72091.0,28.5931,28.6028,28.5737,28.5931,72091.0
2023-03-14 12:00:00,29.54,29.59,29.53,29.54,125546.0,28.6028,28.6512,28.5931,28.6028,125546.0
2023-03-14 12:05:00,29.54,29.54,29.46,29.5,93991.0,28.6028,28.6028,28.5253,28.564,93991.0
2023-03-14 12:10:00,29.51,29.57,29.5,29.57,125949.0,28.5737,28.6318,28.564,28.6318,125949.0
2023-03-14 12:15:00,29.57,29.6,29.55,29.59,155081.0,28.6318,28.6609,28.6125,28.6512,155081.0
2023-03-14 12:20:00,29.59,29.59,29.5,29.51,81487.0,28.6512,28.6512,28.564,28.5737,81487.0
2023-03-14 12:25:00,29.5,29.52,29.48,29.49,53099.0,28.564,28.5834,28.5447,28.5544,53099.0
2023-03-14 12:30:00,29.5,29.54,29.5,29.54,51720.0,28.564,28.6028,28.564,28.6028,51720.0
2023-03-14 12:35:00,29.54,29.56,29.51,29.52,72948.0,28.6028,28.6221,28.5737,28.5834,72948.0
2023-03-14 12:40:00,29.52,29.52,29.43,29.46,68431.0,28.5834,28.5834,28.4963,28.5253,68431.0
2023-03-14 12:45:00,29.46,29.49,29.42,29.48,92191.0,28.5253,28.5544,28.4866,28.5447,92191.0
2023-03-14 12:50:00,29.48,29.49,29.41,29.41,51781.0,28.5447,28.5544,28.4769,28.4769,51781.0
2023-03-14 12:55:00,29.41,29.41,29.37,29.38,82284.0,28.4769,28.4769,28.4382,28.4479,82284.0
2023-03-14 13:00:00,29.38,29.4,29.36,29.36,77144.0,28.4479,28.4672,28.4285,28.4285,77144.0
2023-03-14 13:05:00,29.36,29.36,29.26,29.27,97161.0,28.4285,28.4285,28.3317,28.3413,97161.0
2023-03-14 13:10:00,29.27,29.27,29.21,29.22,80987.0,28.3413,28.3413,28.2832,28.2929,80987.0
2023-03-14 13:15:00,29.22,29.22,29.11,29.17,95285.0,28.2929,28.2929,28.1864,28.2445,95285.0
2023-03-14 13:20:00,29.16,29.17,29.1,29.14,93573.0,28.2348,28.2445,28.1767,28.2155,93573.0
2023-03-14 13:25:00,29.15,29.2,29.13,29.17,136060.0,28.2252,28.2736,28.2058,28.2445,136060.0
2023-03-14 13:30:00,29.17,29.19,29.13,29.13,77612.0,28.2445,28.2639,28.2058,28.2058,77612.0
2023-03-14 13:35:00,29.13,29.19,29.13,29.19,45931.0,28.2058,28.2639,28.2058,28.2639,45931.0
2023-03-14 13:40:00,29.19,29.2,29.08,29.09,78371.0,28.2639,28.2736,28.1574,28.1671,78371.0
2023-03-14 13:45:00,29.09,29.14,29.08,29.13,67294.0,28.1671,28.2155,28.1574,28.2058,67294.0
2023-03-14 13:50:00,29.13,29.15,29.1,29.11,43398.0,28.2058,28.2252,28.1767,28.1864,43398.0
2023-03-14 13:55:00,29.1,29.1,29.03,29.04,73259.0,28.1767,28.1767,28.109,28.1186,73259.0
2023-03-14 14:00:00,29.05,29.08,28.99,29.0,97587.0,28.1283,28.1574,28.0702,28.0799,97587.0
2023-03-14 14:05:00,29.0,29.03,28.95,29.01,128274.0,28.0799,28.109,28.0315,28.0896,128274.0
2023-03-14 14:10:00,29.02,29.04,29.01,29.03,50169.0,28.0993,28.1186,28.0896,28.109,50169.0
2023-03-14 14:15:00,29.04,29.04,28.97,29.03,90694.0,28.1186,28.1186,28.0509,28.109,90694.0
2023-03-14 14:20:00,29.02,29.03,28.96,28.99,225061.0,28.0993,28.109,28.0412,28.0702,225061.0
2023-03-14 14:25:00,28.99,29.12,28.98,29.11,142195.0,28.0702,28.1961,28.0605,28.1864,142195.0
2023-03-14 14:30:00,29.11,29.15,29.09,29.1,87983.0,28.1864,28.2252,28.1671,28.1767,87983.0
2023-03-14 14:35:00,29.1,29.12,29.08,29.1,65283.0,28.1767,28.1961,28.1574,28.1767,65283.0
2023-03-14 14:40:00,29.1,29.11,29.06,29.1,92499.0,28.1767,28.1864,28.138,28.1767,92499.0
2023-03-14 14:45:00,29.1,29.15,29.08,29.11,93643.0,28.1767,28.2252,28.1574,28.1864,93643.0
2023-03-14 14:50:00,29.1,29.14,29.05,29.06,137712.0,28.1767,28.2155,28.1283,28.138,137712.0
2023-03-14 14:55:00,29.05,29.06,28.97,28.98,72136.0,28.1283,28.138,28.0509,28.0605,72136.0
2023-03-14 15:00:00,28.98,29.02,28.96,28.98,95127.0,28.0605,28.0993,28.0412,28.0605,95127.0
2023-03-14 15:05:00,28.98,29.01,28.89,28.91,117761.0,28.0605,28.0896,27.9734,27.9928,117761.0
2023-03-14 15:10:00,28.9,28.9,28.8,28.82,118277.0,27.9831,27.9831,27.8863,27.9056,118277.0
2023-03-14 15:15:00,28.81,28.9,28.8,28.89,180766.0,27.8959,27.9831,27.8863,27.9734,180766.0
2023-03-14 15:20:00,28.9,28.91,28.83,28.85,115986.0,27.9831,27.9928,27.9153,27.9347,115986.0
2023-03-14 15:25:00,28.86,28.93,28.85,28.93,126952.0,27.9444,28.0121,27.9347,28.0121,126952.0
2023-03-14 15:30:00,28.93,28.98,28.91,28.95,153755.0,28.0121,28.0605,27.9928,28.0315,153755.0
2023-03-14 15:35:00,28.95,29.04,28.95,29.0,127435.0,28.0315,28.1186,28.0315,28.0799,127435.0
2023-03-14 15:40:00,29.0,29.08,28.97,29.08,117919.0,28.0799,28.1574,28.0509,28.1574,117919.0
2023-03-14 15:45:00,29.08,29.12,29.07,29.12,265744.0,28.1574,28.1961,28.1477,28.1961,265744.0
2023-03-14 15:50:00,29.12,29.18,29.09,29.15,434068.0,28.1961,28.2542,28.1671,28.2252,434068.0
2023-03-14 15:55:00,29.15,29.3,29.14,29.26,1013558.0,28.2252,28.3704,28.2155,28.3317,1013558.0
2023-03-15 09:30:00,29.08,29.11,28.86,29.03,428957.0,28.1574,28.1864,27.9444,28.109,428957.0
2023-03-15 09:35:00,29.02,29.03,28.92,29.01,153498.0,28.0993,28.109,28.0024,28.0896,153498.0
2023-03-15 09:40:00,29.02,29.2,28.97,29.2,188803.0,28.0993,28.2736,28.0509,28.2736,188803.0
2023-03-15 09:45:00,29.2,29.23,29.13,29.2,221641.0,28.2736,28.3026,28.2058,28.2736,221641.0
2023-03-15 09:50:00,29.2,29.22,29.04,29.07,139403.0,28.2736,28.2929,28.1186,28.1477,139403.0
2023-03-15 09:55:00,29.07,29.1,29.0,29.07,134945.0,28.1477,28.1767,28.0799,28.1477,134945.0
2023-03-15 10:00:00,29.07,29.11,28.99,29.09,331089.0,28.1477,28.1864,28.0702,28.1671,331089.0
2023-03-15 10:05:00,29.09,29.27,29.06,29.2,372648.0,28.1671,28.3413,28.138,28.2736,372648.0
2023-03-15 10:10:00,29.2,29.2,29.06,29.07,224702.0,28.2736,28.2736,28.138,28.1477,224702.0
2023-03-15 10:15:00,29.07,29.12,28.98,29.09,304410.0,28.1477,28.1961,28.0605,28.1671,304410.0
2023-03-15 10:20:00,29.1,29.13,29.02,29.04,239686.0,28.1767,28.2058,28.0993,28.1186,239686.0
2023-03-15 10:25:00,29.04,29.1,29.0,29.05,286683.0,28.1186,28.1767,28.0799,28.1283,286683.0
2023-03-15 10:30:00,29.05,29.1,29.0,29.03,260111.0,28.1283,28.1767,28.0799,28.109,260111.0
2023-03-15 10:35:00,29.02,29.12,28.99,29.09,153249.0,28.0993,28.1961,28.0702,28.1671,153249.0
2023-03-15 10:40:00,29.09,29.12,29.03,29.07,123182.0,28.1671,28.1961,28.109,28.1477,123182.0
2023-03-15 10:45:00,29.07,29.09,29.0,29.01,127912.0,28.1477,28.1671,28.0799,28.0896,127912.0
2023-03-15 10:50:00,29.0,29.08,28.96,29.05,223230.0,28.0799,28.1574,28.0412,28.1283,223230.0
2023-03-15 10:55:00,29.05,29.1,29.01,29.09,118135.0,28.1283,28.1767,28.0896,28.1671,118135.0
2023-03-15 11:00:00,29.08,29.1,29.05,29.1,109068.0,28.1574,28.1767,28.1283,28.1767,109068.0
2023-03-15 11:05:00,29.1,29.17,29.07,29.13,149153.0,28.1767,28.2445,28.1477,28.2058,149153.0
2023-03-15 11:10:00,29.12,29.17,29.09,29.16,56773.0,28.1961,28.2445,28.1671,28.2348,56773.0
2023-03-15 11:15:00,29.16,29.27,29.16,29.27,68045.0,28.2348,28.3413,28.2348,28.3413,68045.0
2023-03-15 11:20:00,29.27,29.27,29.2,29.25,132486.0,28.3413,28.3413,28.2736,28.322,132486.0
2023-03-15 11:25:00,29.25,29.31,29.24,29.29,110028.0,28.322,28.3801,28.3123,28.3607,110028.0
2023-03-15 11:30:00,29.29,29.32,29.17,29.19,108593.0,28.3607,28.3898,28.2445,28.2639,108593.0
2023-03-15 11:35:00,29.19,29.19,29.12,29.18,53605.0,28.2639,28.2639,28.1961,28.2542,53605.0
2023-03-15 11:40:00,29.17,29.24,29.15,29.21,92754.0,28.2445,28.3123,28.2252,28.2832,92754.0
2023-03-15 11:45:00,29.2,29.29,29.2,29.22,115738.0,28.2736,28.3607,28.2736,28.2929,115738.0
2023-03-15 11:50:00,29.22,29.22,29.12,29.14,71316.0,28.2929,28.2929,28.1961,28.2155,71316.0
2023-03-15 11:55:00,29.15,29.15,29.09,29.11,53359.0,28.2252,28.2252,28.1671,28.1864,53359.0
2023-03-15 12:00:00,29.12,29.16,29.06,29.07,70365.0,28.1961,28.2348,28.138,28.1477,70365.0
2023-03-15 12:05:00,29.06,29.06,28.95,28.96,110459.0,28.138,28.138,28.0315,28.0412,110459.0
2023-03-15 12:10:00,28.96,28.99,28.95,28.99,86035.0,28.0412,28.0702,28.0315,28.0702,86035.0
2023-03-15 12:15:00,28.99,29.03,28.96,28.96,71311.0,28.0702,28.109,28.0412,28.0412,71311.0
2023-03-15 12:20:00,28.95,28.97,28.9,28.9,62708.0,28.0315,28.0509,27.9831,27.9831,62708.0
2023-03-15 12:25:00,28.9,28.94,28.88,28.94,52889.0,27.9831,28.0218,27.9637,28.0218,52889.0
2023-03-15 12:30:00,28.93,28.97,28.91,28.92,51659.0,28.0121,28.0509,27.9928,28.0024,51659.0
2023-03-15 12:35:00,28.92,28.93,28.85,28.87,80745.0,28.0024,28.0121,27.9347,27.954,80745.0
2023-03-15 12:40:00,28.87,28.88,28.82,28.83,59148.0,27.954,27.9637,27.9056,27.9153,59148.0
2023-03-15 12:45:00,28.82,28.86,28.82,28.84,63401.0,27.9056,27.9444,27.9056,27.925,63401.0
2023-03-15 12:50:00,28.84,28.84,28.74,28.76,133002.0,27.925,27.925,27.8282,27.8475,133002.0
2023-03-15 12:55:00,28.76,28.76,28.69,28.74,108358.0,27.8475,27.8475,27.7797,27.8282,108358.0
2023-03-15 13:00:00,28.73,28.74,28.71,28.72,91655.0,27.8185,27.8282,27.7991,27.8088,91655.0
2023-03-15 13:05:00,28.73,28.82,28.72,28.8,167258.0,27.8185,27.9056,27.8088,27.8863,167258.0
2023-03-15 13:10:00,28.8,28.89,28.8,28.87,55698.0,27.8863,27.9734,27.8863,27.954,55698.0
2023-03-15 13:15:00,28.88,28.94,28.86,28.9,59367.0,27.9637,28.0218,27.9444,27.9831,59367.0
2023-03-15 13:20:00,28.89,28.92,28.87,28.89,172379.0,27.9734,28.0024,27.954,27.9734,172379.0
2023-03-15 13:25:00,28.88,28.92,28.86,28.92,90430.0,27.9637,28.0024,27.9444,28.0024,90430.0
2023-03-15 13:30:00,28.92,28.92,28.86,28.92,71015.0,28.0024,28.0024,27.9444,28.0024,71015.0
2023-03-15 13:35:00,28.93,28.96,28.9,28.92,81523.0,28.0121,28.0412,27.9831,28.0024,81523.0
2023-03-15 13:40:00,28.92,28.92,28.85,28.87,43824.0,28.0024,28.0024,27.9347,27.954,43824.0
2023-03-15 13:45:00,28.86,28.86,28.83,28.85,77180.0,27.9444,27.9444,27.9153,27.9347,77180.0
2023-03-15 13:50:00,28.85,28.9,28.8,28.89,153399.0,27.9347,27.9831,27.8863,27.9734,153399.0
2023-03-15 13:55:00,28.89,28.94,28.86,28.88,67445.0,27.9734,28.0218,27.9444,27.9637,67445.0
2023-03-15 14:00:00,28.88,28.89,28.84,28.86,83552.0,27.9637,27.9734,27.925,27.9444,83552.0
2023-03-15 14:05:00,28.86,28.89,28.84,28.87,76382.0,27.9444,27.9734,27.925,27.954,76382.0
2023-03-15 14:10:00,28.87,28.9,28.81,28.82,50631.0,27.954,27.9831,27.8959,27.9056,50631.0
2023-03-15 14:15:00,28.81,28.86,28.76,28.85,87838.0,27.8959,27.9444,27.8475,27.9347,87838.0
2023-03-15 14:20:00,28.84,28.96,28.84,28.93,68823.0,27.925,28.0412,27.925,28.0121,68823.0
2023-03-15 14:25:00,28.93,29.08,28.92,28.99,180317.0,28.0121,28.1574,28.0024,28.0702,180317.0
2023-03-15 14:30:00,29.0,29.03,28.92,28.95,189997.0,28.0799,28.109,28.0024,28.0315,189997.0
2023-03-15 14:35:00,28.94,28.97,28.89,28.94,91077.0,28.0218,28.0509,27.9734,28.0218,91077.0
2023-03-15 14:40:00,28.93,28.96,28.9,28.91,56041.0,28.0121,28.0412,27.9831,27.9928,56041.0
2023-03-15 14:45:00,28.91,28.92,28.85,28.85,57696.0,27.9928,28.0024,27.9347,27.9347,57696.0
2023-03-15 14:50:00,28.86,28.91,28.81,28.91,77286.0,27.9444,27.9928,27.8959,27.9928,77286.0
2023-03-15 14:55:00,28.9,28.93,28.84,28.87,69550.0,27.9831,28.0121,27.925,27.954,69550.0
2023-03-15 15:00:00,28.88,28.94,28.83,28.87,72222.0,27.9637,28.0218,27.9153,27.954,72222.0
2023-03-15 15:05:00,28.87,28.93,28.82,28.83,125111.0,27.954,28.0121,27.9056,27.9153,125111.0
2023-03-15 15:10:00,28.81,28.92,28.8,28.88,118860.0,27.8959,28.0024,27.8863,27.9637,118860.0
2023-03-15 15:15:00,28.88,28.93,28.87,28.88,123549.0,27.9637,28.0121,27.954,27.9637,123549.0
2023-03-15 15:20:00,28.88,28.94,28.84,28.91,153795.0,27.9637,28.0218,27.925,27.9928,153795.0
2023-03-15 15:25:00,28.91,28.96,28.88,28.94,155402.0,27.9928,28.0412,27.9637,28.0218,155402.0
2023-03-15 15:30:00,28.94,28.95,28.9,28.92,245633.0,28.0218,28.0315,27.9831,28.0024,245633.0
2023-03-15 15:35:00,28.92,28.92,28.8,28.84,199622.0,28.0024,28.0024,27.8863,27.925,199622.0
2023-03-15 15:40:00,28.83,28.85,28.75,28.81,202860.0,27.9153,27.9347,27.8378,27.8959,202860.0
2023-03-15 15:45:00,28.81,28.82,28.75,28.79,233630.0,27.8959,27.9056,27.8378,27.8766,233630.0
2023-03-15 15:50:00,28.78,28.83,28.75,28.82,332604.0,27.8669,27.9153,27.8378,27.9056,332604.0
2023-03-15 15:55:00,28.82,29.01,28.82,29.0,742645.0,27.9056,28.0896,27.9056,28.0799,742645.0
2023-03-16 09:30:00,28.8,28.86,28.63,28.84,258195.0,27.8863,27.9444,27.7216,27.925,258195.0
2023-03-16 09:35:00,28.84,28.86,28.77,28.81,87406.0,27.925,27.9444,27.8572,27.8959,87406.0
2023-03-16 09:40:00,28.8,28.95,28.79,28.9,82123.0,27.8863,28.0315,27.8766,27.9831,82123.0
2023-03-16 09:45:00,28.89,28.94,28.86,28.91,93849.0,27.9734,28.0218,27.9444,27.9928,93849.0
2023-03-16 09:50:00,28.91,28.94,28.87,28.92,79918.0,27.9928,28.0218,27.954,28.0024,79918.0
2023-03-16 09:55:00,28.92,29.06,28.9,29.05,93790.0,28.0024,28.138,27.9831,28.1283,93790.0
2023-03-16 10:00:00,29.06,29.06,28.92,28.94,151028.0,28.138,28.138,28.0024,28.0218,151028.0
2023-03-16 10:05:00,28.94,28.94,28.85,28.89,111870.0,28.0218,28.0218,27.9347,27.9734,111870.0
2023-03-16 10:10:00,28.9,28.92,28.83,28.84,63355.0,27.9831,28.0024,27.9153,27.925,63355.0
2023-03-16 10:15:00,28.84,28.86,28.78,28.8,81579.0,27.925,27.9444,27.8669,27.8863,81579.0
2023-03-16 10:20:00,28.8,28.86,28.77,28.85,85904.0,27.8863,27.9444,27.8572,27.9347,85904.0
2023-03-16 10:25:00,28.86,28.92,28.84,28.91,79370.0,27.9444,28.0024,27.925,27.9928,79370.0
2023-03-16 10:30:00,28.92,28.95,28.87,28.88,199118.0,28.0024,28.0315,27.954,27.9637,199118.0
2023-03-16 10:35:00,28.88,28.92,28.84,28.86,116043.0,27.9637,28.0024,27.925,27.9444,116043.0
2023-03-16 10:40:00,28.86,28.88,28.82,28.85,73495.0,27.9444,27.9637,27.9056,27.9347,73495.0
2023-03-16 10:45:00,28.85,29.0,28.84,28.98,129370.0,27.9347,28.0799,27.925,28.0605,129370.0
2023-03-16 10:50:00,28.98,29.15,28.98,29.15,124464.0,28.0605,28.2252,28.0605,28.2252,124464.0
2023-03-16 10:55:00,29.15,29.21,29.13,29.2,217065.0,28.2252,28.2832,28.2058,28.2736,217065.0
2023-03-16 11:00:00,29.2,29.23,29.05,29.05,144155.0,28.2736,28.3026,28.1283,28.1283,144155.0
2023-03-16 11:05:00,29.05,29.14,29.04,29.12,144030.0,28.1283,28.2155,28.1186,28.1961,144030.0
2023-03-16 11:10:00,29.12,29.12,28.97,28.98,129399.0,28.1961,28.1961,28.0509,28.0605,129399.0
2023-03-16 11:15:00,28.97,29.01,28.95,29.01,180215.0,28.0509,28.0896,28.0315,28.0896,180215.0
2023-03-16 11:20:00,29.02,29.09,29.01,29.05,96041.0,28.0993,28.1671,28.0896,28.1283,96041.0
2023-03-16 11:25:00,29.05,29.15,29.04,29.06,198481.0,28.1283,28.2252,28.1186,28.138,198481.0
2023-03-16 11:30:00,29.06,29.07,28.98,28.99,127165.0,28.138,28.1477,28.0605,28.0702,127165.0
2023-03-16 11:35:00,29.0,29.06,29.0,29.02,106328.0,28.0799,28.138,28.0799,28.0993,106328.0
2023-03-16 11:40:00,29.03,29.12,29.02,29.11,114487.0,28.109,28.1961,28.0993,28.1864,114487.0
2023-03-16 11:45:00,29.11,29.12,29.05,29.1,65138.0,28.1864,28.1961,28.1283,28.1767,65138.0
2023-03-16 11:50:00,29.1,29.14,29.06,29.14,229494.0,28.1767,28.2155,28.138,28.2155,229494.0
2023-03-16 11:55:00,29.14,29.14,29.05,29.06,286634.0,28.2155,28.2155,28.1283,28.138,286634.0
2023-03-16 12:00:00,29.05,29.13,29.04,29.07,151523.0,28.1283,28.2058,28.1186,28.1477,151523.0
2023-03-16 12:05:00,29.06,29.07,29.01,29.02,111962.0,28.138,28.1477,28.0896,28.0993,111962.0
2023-03-16 12:10:00,29.02,29.05,28.99,29.02,77652.0,28.0993,28.1283,28.0702,28.0993,77652.0
2023-03-16 12:15:00,29.02,29.09,29.02,29.08,74973.0,28.0993,28.1671,28.0993,28.1574,74973.0
2023-03-16 12:20:00,29.07,29.08,29.04,29.05,81092.0,28.1477,28.1574,28.1186,28.1283,81092.0
2023-03-16 12:25:00,29.05,29.13,29.04,29.09,107530.0,28.1283,28.2058,28.1186,28.1671,107530.0
2023-03-16 12:30:00,29.09,29.1,29.01,29.03,131746.0,28.1671,28.1767,28.0896,28.109,131746.0
2023-03-16 12:35:00,29.02,29.06,28.98,29.04,242864.0,28.0993,28.138,28.0605,28.1186,242864.0
2023-03-16 12:40:00,29.04,29.07,29.02,29.04,210890.0,28.1186,28.1477,28.0993,28.1186,210890.0
2023-03-16 12:45:00,29.05,29.12,29.04,29.1,261821.0,28.1283,28.1961,28.1186,28.1767,261821.0
2023-03-16 12:50:00,29.11,29.21,29.1,29.11,235490.0,28.1864,28.2832,28.1767,28.1864,235490.0
2023-03-16 12:55:00,29.1,29.17,29.1,29.17,97207.0,28.1767,28.2445,28.1767,28.2445,97207.0
2023-03-16 13:00:00,29.16,29.25,29.15,29.25,158543.0,28.2348,28.322,28.2252,28.322,158543.0
2023-03-16 13:05:00,29.25,29.26,29.22,29.23,86972.0,28.322,28.3317,28.2929,28.3026,86972.0
2023-03-16 13:10:00,29.23,29.24,29.2,29.21,45771.0,28.3026,28.3123,28.2736,28.2832,45771.0
2023-03-16 13:15:00,29.21,29.22,29.1,29.11,105098.0,28.2832,28.2929,28.1767,28.1864,105098.0
2023-03-16 13:20:00,29.11,29.16,29.1,29.15,58492.0,28.1864,28.2348,28.1767,28.2252,58492.0
2023-03-16 13:25:00,29.16,29.16,29.11,29.11,54617.0,28.2348,28.2348,28.1864,28.1864,54617.0
2023-03-16 13:30:00,29.12,29.13,29.09,29.13,49869.0,28.1961,28.2058,28.1671,28.2058,49869.0
2023-03-16 13:35:00,29.13,29.13,29.1,29.13,61844.0,28.2058,28.2058,28.1767,28.2058,61844.0
2023-03-16 13:40:00,29.13,29.14,29.1,29.11,63315.0,28.2058,28.2155,28.1767,28.1864,63315.0
2023-03-16 13:45:00,29.1,29.16,29.08,29.13,85362.0,28.1767,28.2348,28.1574,28.2058,85362.0
2023-03-16 13:50:00,29.12,29.14,29.07,29.14,86862.0,28.1961,28.2155,28.1477,28.2155,86862.0
2023-03-16 13:55:00,29.14,29.17,29.13,29.16,62267.0,28.2155,28.2445,28.2058,28.2348,62267.0
2023-03-16 14:00:00,29.16,29.17,29.12,29.15,65506.0,28.2348,28.2445,28.1961,28.2252,65506.0
2023-03-16 14:05:00,29.14,29.19,29.11,29.18,56796.0,28.2155,28.2639,28.1864,28.2542,56796.0
2023-03-16 14:10:00,29.18,29.2,29.16,29.17,66454.0,28.2542,28.2736,28.2348,28.2445,66454.0
2023-03-16 14:15:00,29.17,29.23,29.15,29.19,84886.0,28.2445,28.3026,28.2252,28.2639,84886.0
2023-03-16 14:20:00,29.2,29.22,29.17,29.19,108806.0,28.2736,28.2929,28.2445,28.2639,108806.0
2023-03-16 14:25:00,29.19,29.2,29.13,29.17,110975.0,28.2639,28.2736,28.2058,28.2445,110975.0
2023-03-16 14:30:00,29.17,29.17,29.07,29.1,115558.0,28.2445,28.2445,28.1477,28.1767,115558.0
2023-03-16 14:35:00,29.1,29.15,29.09,29.15,100827.0,28.1767,28.2252,28.1671,28.2252,100827.0
2023-03-16 14:40:00,29.14,29.22,29.14,29.21,74687.0,28.2155,28.2929,28.2155,28.2832,74687.0
2023-03-16 14:45:00,29.21,29.22,29.16,29.19,60633.0,28.2832,28.2929,28.2348,28.2639,60633.0
2023-03-16 14:50:00,29.19,29.2,29.16,29.2,66746.0,28.2639,28.2736,28.2348,28.2736,66746.0
2023-03-16 14:55:00,29.2,29.27,29.19,29.26,89247.0,28.2736,28.3413,28.2639,28.3317,89247.0
2023-03-16 15:00:00,29.27,29.31,29.26,29.29,74099.0,28.3413,28.3801,28.3317,28.3607,74099.0
2023-03-16 15:05:00,29.29,29.33,29.28,29.3,89822.0,28.3607,28.3994,28.351,28.3704,89822.0
2023-03-16 15:10:00,29.3,29.32,29.29,29.29,79586.0,28.3704,28.3898,28.3607,28.3607,79586.0
2023-03-16 15:15:00,29.3,29.31,29.27,29.28,59119.0,28.3704,28.3801,28.3413,28.351,59119.0
2023-03-16 15:20:00,29.28,29.32,29.26,29.3,98681.0,28.351,28.3898,28.3317,28.3704,98681.0
2023-03-16 15:25:00,29.3,29.33,29.27,29.33,99412.0,28.3704,28.3994,28.3413,28.3994,99412.0
2023-03-16 15:30:00,29.33,29.35,29.31,29.34,153340.0,28.3994,28.4188,28.3801,28.4091,153340.0
2023-03-16 15:35:00,29.34,29.34,29.3,29.34,84278.0,28.4091,28.4091,28.3704,28.4091,84278.0
2023-03-16 15:40:00,29.34,29.4,29.33,29.4,123490.0,28.4091,28.4672,28.3994,28.4672,123490.0
2023-03-16 15:45:00,29.4,29.4,29.33,29.37,227368.0,28.4672,28.4672,28.3994,28.4382,227368.0
2023-03-16 15:50:00,29.37,29.4,29.32,29.35,380562.0,28.4382,28.4672,28.3898,28.4188,380562.0
2023-03-16 15:55:00,29.34,29.36,29.29,29.35,1033902.0,28.4091,28.4285,28.3607,28.4188,1033902.0
2023-03-17 09:30:00,29.33,29.33,29.14,29.21,2472072.0,28.3994,28.3994,28.2155,28.2832,2472072.0
2023-03-17 09:35:00,29.21,29.28,29.15,29.27,117813.0,28.2832,28.351,28.2252,28.3413,117813.0
2023-03-17 09:40:00,29.26,29.3,29.14,29.16,122679.0,28.3317,28.3704,28.2155,28.2348,122679.0
2023-03-17 09:45:00,29.15,29.17,29.01,29.01,98381.0,28.2252,28.2445,28.0896,28.0896,98381.0
2023-03-17 09:50:00,29.0,29.09,29.0,29.09,120675.0,28.0799,28.1671,28.0799,28.1671,120675.0
2023-03-17 09:55:00,29.08,29.09,28.96,28.96,92864.0,28.1574,28.1671,28.0412,28.0412,92864.0
2023-03-17 10:00:00,28.97,29.2,28.97,29.18,115397.0,28.0509,28.2736,28.0509,28.2542,115397.0
2023-03-17 10:05:00,29.18,29.2,29.04,29.06,128499.0,28.2542,28.2736,28.1186,28.138,128499.0
2023-03-17 10:10:00,29.04,29.05,28.97,29.04,97189.0,28.1186,28.1283,28.0509,28.1186,97189.0
2023-03-17 10:15:00,29.05,29.08,28.99,29.0,126438.0,28.1283,28.1574,28.0702,28.0799,126438.0
2023-03-17 10:20:00,29.0,29.03,28.96,28.97,102961.0,28.0799,28.109,28.0412,28.0509,102961.0
2023-03-17 10:25:00,28.96,28.99,28.91,28.96,156972.0,28.0412,28.0702,27.9928,28.0412,156972.0
2023-03-17 10:30:00,28.97,29.0,28.89,28.9,195164.0,28.0509,28.0799,27.9734,27.9831,195164.0
2023-03-17 10:35:00,28.9,28.9,28.85,28.87,129425.0,27.9831,27.9831,27.9347,27.954,129425.0
2023-03-17 10:40:00,28.86,28.87,28.76,28.76,100504.0,27.9444,27.954,27.8475,27.8475,100504.0
2023-03-17 10:45:00,28.76,28.8,28.74,28.79,90362.0,27.8475,27.8863,27.8282,27.8766,90362.0
2023-03-17 10:50:00,28.78,28.83,28.77,28.8,117352.0,27.8669,27.9153,27.8572,27.8863,117352.0
2023-03-17 10:55:00,28.8,28.89,28.8,28.89,189488.0,27.8863,27.9734,27.8863,27.9734,189488.0
2023-03-17 11:00:00,28.88,28.89,28.83,28.87,226849.0,27.9637,27.9734,27.9153,27.954,226849.0
2023-03-17 11:05:00,28.87,28.93,28.83,28.9,109058.0,27.954,28.0121,27.9153,27.9831,109058.0
2023-03-17 11:10:00,28.91,28.95,28.89,28.91,97771.0,27.9928,28.0315,27.9734,27.9928,97771.0
2023-03-17 11:15:00,28.91,28.99,28.9,28.96,87664.0,27.9928,28.0702,27.9831,28.0412,87664.0
2023-03-17 11:20:00,28.96,28.98,28.88,28.88,68960.0,28.0412,28.0605,27.9637,27.9637,68960.0
2023-03-17 11:25:00,28.87,28.88,28.82,28.86,87823.0,27.954,27.9637,27.9056,27.9444,87823.0
2023-03-17 11:30:00,28.86,28.94,28.84,28.94,92170.0,27.9444,28.0218,27.925,28.0218,92170.0
2023-03-17 11:35:00,28.93,28.96,28.87,28.88,93034.0,28.0121,28.0412,27.954,27.9637,93034.0
2023-03-17 11:40:00,28.88,28.9,28.83,28.85,112225.0,27.9637,27.9831,27.9153,27.9347,112225.0
2023-03-17 11:45:00,28.85,28.91,28.85,28.89,54927.0,27.9347,27.9928,27.9347,27.9734,54927.0
2023-03-17 11:50:00,28.89,28.91,28.82,28.83,58729.0,27.9734,27.9928,27.9056,27.9153,58729.0
2023-03-17 11:55:00,28.82,28.83,28.78,28.81,72126.0,27.9056,27.9153,27.8669,27.8959,72126.0
2023-03-17 12:00:00,28.81,28.86,28.81,28.84,49561.0,27.8959,27.9444,27.8959,27.925,49561.0
2023-03-17 12:05:00,28.83,28.89,28.8,28.88,49421.0,27.9153,27.9734,27.8863,27.9637,49421.0
2023-03-17 12:10:00,28.88,28.89,28.86,28.88,63497.0,27.9637,27.9734,27.9444,27.9637,63497.0
2023-03-17 12:15:00,28.89,28.92,28.85,28.89,77742.0,27.9734,28.0024,27.9347,27.9734,77742.0
2023-03-17 12:20:00,28.89,28.9,28.84,28.85,72636.0,27.9734,27.9831,27.925,27.9347,72636.0
2023-03-17 12:25:00,28.84,28.9,28.81,28.89,80051.0,27.925,27.9831,27.8959,27.9734,80051.0
2023-03-17 12:30:00,28.88,28.95,28.88,28.88,76225.0,27.9637,28.0315,27.9637,27.9637,76225.0
2023-03-17 12:35:00,28.87,28.89,28.83,28.85,54098.0,27.954,27.9734,27.9153,27.9347,54098.0
2023-03-17 12:40:00,28.85,28.88,28.83,28.85,45820.0,27.9347,27.9637,27.9153,27.9347,45820.0
2023-03-17 12:45:00,28.85,28.91,28.83,28.87,75367.0,27.9347,27.9928,27.9153,27.954,75367.0
2023-03-17 12:50:00,28.88,28.89,28.82,28.82,232562.0,27.9637,27.9734,27.9056,27.9056,232562.0
2023-03-17 12:55:00,28.81,28.85,28.8,28.81,37814.0,27.8959,27.9347,27.8863,27.8959,37814.0
2023-03-17 13:00:00,28.81,28.81,28.76,28.79,65049.0,27.8959,27.8959,27.8475,27.8766,65049.0
2023-03-17 13:05:00,28.79,28.84,28.78,28.84,62183.0,27.8766,27.925,27.8669,27.925,62183.0
2023-03-17 13:10:00,28.84,28.87,28.83,28.86,30799.0,27.925,27.954,27.9153,27.9444,30799.0
2023-03-17 13:15:00,28.86,28.87,28.81,28.82,62978.0,27.9444,27.954,27.8959,27.9056,62978.0
2023-03-17 13:20:00,28.83,28.88,28.81,28.81,48826.0,27.9153,27.9637,27.8959,27.8959,48826.0
2023-03-17 13:25:00,28.81,28.81,28.77,28.8,52443.0,27.8959,27.8959,27.8572,27.8863,52443.0
2023-03-17 13:30:00,28.79,28.82,28.76,28.77,65220.0,27.8766,27.9056,27.8475,27.8572,65220.0
2023-03-17 13:35:00,28.77,28.84,28.74,28.84,151768.0,27.8572,27.925,27.8282,27.925,151768.0
2023-03-17 13:40:00,28.84,28.86,28.81,28.86,74938.0,27.925,27.9444,27.8959,27.9444,74938.0
2023-03-17 13:45:00,28.86,28.88,28.84,28.85,96859.0,27.9444,27.9637,27.925,27.9347,96859.0
2023-03-17 13:50:00,28.85,28.85,28.83,28.85,54815.0,27.9347,27.9347,27.9153,27.9347,54815.0
2023-03-17 13:55:00,28.84,28.92,28.84,28.92,231198.0,27.925,28.0024,27.925,28.0024,231198.0
2023-03-17 14:00:00,28.92,28.97,28.91,28.92,71571.0,28.0024,28.0509,27.9928,28.0024,71571.0
2023-03-17 14:05:00,28.92,28.96,28.9,28.95,102427.0,28.0024,28.0412,27.9831,28.0315,102427.0
2023-03-17 14:10:00,28.94,28.95,28.91,28.92,101716.0,28.0218,28.0315,27.9928,28.0024,101716.0
2023-03-17 14:15:00,28.92,28.95,28.9,28.92,118137.0,28.0024,28.0315,27.9831,28.0024,118137.0
2023-03-17 14:20:00,28.91,28.93,28.88,28.9,113866.0,27.9928,28.0121,27.9637,27.9831,113866.0
2023-03-17 14:25:00,28.9,28.9,28.82,28.84,117847.0,27.9831,27.9831,27.9056,27.925,117847.0
2023-03-17 14:30:00,28.83,28.88,28.83,28.87,119887.0,27.9153,27.9637,27.9153,27.954,119887.0
2023-03-17 14:35:00,28.88,28.88,28.8,28.85,217169.0,27.9637,27.9637,27.8863,27.9347,217169.0
2023-03-17 14:40:00,28.85,28.89,28.84,28.86,112750.0,27.9347,27.9734,27.925,27.9444,112750.0
2023-03-17 14:45:00,28.87,28.88,28.85,28.87,79282.0,27.954,27.9637,27.9347,27.954,79282.0
2023-03-17 14:50:00,28.86,28.93,28.82,28.93,115744.0,27.9444,28.0121,27.9056,28.0121,115744.0
2023-03-17 14:55:00,28.93,28.95,28.88,28.89,105222.0,28.0121,28.0315,27.9637,27.9734,105222.0
2023-03-17 15:00:00,28.89,28.92,28.86,28.9,110561.0,27.9734,28.0024,27.9444,27.9831,110561.0
2023-03-17 15:05:00,28.89,28.93,28.87,28.91,161145.0,27.9734,28.0121,27.954,27.9928,161145.0
2023-03-17 15:10:00,28.91,28.94,28.89,28.93,172888.0,27.9928,28.0218,27.9734,28.0121,172888.0
2023-03-17 15:15:00,28.92,28.98,28.89,28.96,135635.0,28.0024,28.0605,27.9734,28.0412,135635.0
2023-03-17 15:20:00,28.96,28.98,28.93,28.96,109819.0,28.0412,28.0605,28.0121,28.0412,109819.0
2023-03-17 15:25:00,28.96,29.02,28.96,29.01,160821.0,28.0412,28.0993,28.0412,28.0896,160821.0
2023-03-17 15:30:00,29.01,29.01,28.91,28.95,152469.0,28.0896,28.0896,27.9928,28.0315,152469.0
2023-03-17 15:35:00,28.95,28.97,28.92,28.95,225083.0,28.0315,28.0509,28.0024,28.0315,225083.0
2023-03-17 15:40:00,28.94,28.99,28.94,28.96,173569.0,28.0218,28.0702,28.0218,28.0412,173569.0
2023-03-17 15:45:00,28.96,28.99,28.91,28.92,286358.0,28.0412,28.0702,27.9928,28.0024,286358.0
2023-03-17 15:50:00,28.92,28.92,28.84,28.92,670649.0,28.0024,28.0024,27.925,28.0024,670649.0
2023-03-17 15:55:00,28.92,28.94,28.88,28.93,808454.0,28.0024,28.0218,27.9637,28.0121,808454.0
2023-03-20 09:30:00,28.98,29.37,28.96,29.23,270954.0,28.0605,28.4382,28.0412,28.3026,270954.0
2023-03-20 09:35:00,29.23,29.27,29.16,29.18,166428.0,28.3026,28.3413,28.2348,28.2542,166428.0
2023-03-20 09:40:00,29.17,29.3,29.16,29.22,201548.0,28.2445,28.3704,28.2348,28.2929,201548.0
2023-03-20 09:45:00,29.21,29.27,29.15,29.24,111473.0,28.2832,28.3413,28.2252,28.3123,111473.0
2023-03-20 09:50:00,29.25,29.39,29.25,29.36,302628.0,28.322,28.4575,28.322,28.4285,302628.0
2023-03-20 09:55:00,29.35,29.39,29.29,29.35,107091.0,28.4188,28.4575,28.3607,28.4188,107091.0
2023-03-20 10:00:00,29.36,29.4,29.31,29.35,140614.0,28.4285,28.4672,28.3801,28.4188,140614.0
2023-03-20 10:05:00,29.34,29.35,29.27,29.31,201980.0,28.4091,28.4188,28.3413,28.3801,201980.0
2023-03-20 10:10:00,29.31,29.32,29.27,29.29,82178.0,28.3801,28.3898,28.3413,28.3607,82178.0
2023-03-20 10:15:00,29.29,29.31,29.12,29.14,129362.0,28.3607,28.3801,28.1961,28.2155,129362.0
2023-03-20 10:20:00,29.14,29.33,29.12,29.33,156505.0,28.2155,28.3994,28.1961,28.3994,156505.0
2023-03-20 10:25:00,29.33,29.35,29.29,29.34,81041.0,28.3994,28.4188,28.3607,28.4091,81041.0
2023-03-20 10:30:00,29.33,29.39,29.33,29.38,122498.0,28.3994,28.4575,28.3994,28.4479,122498.0
2023-03-20 10:35:00,29.39,29.39,29.32,29.36,128040.0,28.4575,28.4575,28.3898,28.4285,128040.0
2023-03-20 10:40:00,29.35,29.36,29.28,29.29,77925.0,28.4188,28.4285,28.351,28.3607,77925.0
2023-03-20 10:45:00,29.3,29.33,29.24,29.32,63776.0,28.3704,28.3994,28.3123,28.3898,63776.0
2023-03-20 10:50:00,29.32,29.33,29.22,29.24,78692.0,28.3898,28.3994,28.2929,28.3123,78692.0
2023-03-20 10:55:00,29.23,29.25,29.21,29.23,82591.0,28.3026,28.322,28.2832,28.3026,82591.0
2023-03-20 11:00:00,29.23,29.29,29.22,29.26,65719.0,28.3026,28.3607,28.2929,28.3317,65719.0
2023-03-20 11:05:00,29.25,29.27,29.23,29.24,70486.0,28.322,28.3413,28.3026,28.3123,70486.0
2023-03-20 11:10:00,29.24,29.24,29.19,29.2,86233.0,28.3123,28.3123,28.2639,28.2736,86233.0
2023-03-20 11:15:00,29.21,29.22,29.16,29.18,39655.0,28.2832,28.2929,28.2348,28.2542,39655.0
2023-03-20 11:20:00,29.19,29.28,29.19,29.25,69037.0,28.2639,28.351,28.2639,28.322,69037.0
2023-03-20 11:25:00,29.26,29.32,29.26,29.29,61306.0,28.3317,28.3898,28.3317,28.3607,61306.0
2023-03-20 11:30:00,29.3,29.33,29.26,29.26,61973.0,28.3704,28.3994,28.3317,28.3317,61973.0
2023-03-20 11:35:00,29.25,29.26,29.22,29.23,36871.0,28.322,28.3317,28.2929,28.3026,36871.0
2023-03-20 11:40:00,29.22,29.23,29.17,29.17,88787.0,28.2929,28.3026,28.2445,28.2445,88787.0
2023-03-20 11:45:00,29.18,29.18,29.15,29.16,67169.0,28.2542,28.2542,28.2252,28.2348,67169.0
2023-03-20 11:50:00,29.17,29.19,29.13,29.14,58004.0,28.2445,28.2639,28.2058,28.2155,58004.0
2023-03-20 11:55:00,29.14,29.15,29.11,29.11,62252.0,28.2155,28.2252,28.1864,28.1864,62252.0
2023-03-20 12:00:00,29.12,29.15,29.11,29.13,48673.0,28.1961,28.2252,28.1864,28.2058,48673.0
2023-03-20 12:05:00,29.14,29.15,29.08,29.09,89814.0,28.2155,28.2252,28.1574,28.1671,89814.0
2023-03-20 12:10:00,29.08,29.09,28.99,29.04,99028.0,28.1574,28.1671,28.0702,28.1186,99028.0
2023-03-20 12:15:00,29.04,29.06,28.98,29.0,71124.0,28.1186,28.138,28.0605,28.0799,71124.0
2023-03-20 12:20:00,29.01,29.04,28.99,29.02,50457.0,28.0896,28.1186,28.0702,28.0993,50457.0
2023-03-20 12:25:00,29.03,29.03,28.99,29.03,44758.0,28.109,28.109,28.0702,28.109,44758.0
2023-03-20 12:30:00,29.03,29.09,29.02,29.08,60304.0,28.109,28.1671,28.0993,28.1574,60304.0
2023-03-20 12:35:00,29.08,29.09,29.06,29.09,48445.0,28.1574,28.1671,28.138,28.1671,48445.0
2023-03-20 12:40:00,29.09,29.09,29.05,29.07,54915.0,28.1671,28.1671,28.1283,28.1477,54915.0
2023-03-20 12:45:00,29.07,29.1,29.06,29.08,51947.0,28.1477,28.1767,28.138,28.1574,51947.0
2023-03-20 12:50:00,29.08,29.13,29.07,29.12,67467.0,28.1574,28.2058,28.1477,28.1961,67467.0
2023-03-20 12:55:00,29.12,29.17,29.11,29.14,57268.0,28.1961,28.2445,28.1864,28.2155,57268.0
2023-03-20 13:00:00,29.14,29.16,29.12,29.15,40563.0,28.2155,28.2348,28.1961,28.2252,40563.0
2023-03-20 13:05:00,29.15,29.2,29.14,29.18,70318.0,28.2252,28.2736,28.2155,28.2542,70318.0
2023-03-20 13:10:00,29.18,29.21,29.17,29.2,27435.0,28.2542,28.2832,28.2445,28.2736,27435.0
2023-03-20 13:15:00,29.21,29.23,29.2,29.23,40301.0,28.2832,28.3026,28.2736,28.3026,40301.0
2023-03-20 13:20:00,29.23,29.27,29.22,29.27,58362.0,28.3026,28.3413,28.2929,28.3413,58362.0
2023-03-20 13:25:00,29.27,29.27,29.2,29.21,65617.0,28.3413,28.3413,28.2736,28.2832,65617.0
2023-03-20 13:30:00,29.21,29.23,29.18,29.18,37095.0,28.2832,28.3026,28.2542,28.2542,37095.0
2023-03-20 13:35:00,29.19,29.19,29.13,29.14,35484.0,28.2639,28.2639,28.2058,28.2155,35484.0
2023-03-20 13:40:00,29.14,29.18,29.13,29.16,101831.0,28.2155,28.2542,28.2058,28.2348,101831.0
2023-03-20 13:45:00,29.17,29.17,29.13,29.16,54866.0,28.2445,28.2445,28.2058,28.2348,54866.0
2023-03-20 13:50:00,29.15,29.17,29.11,29.11,45774.0,28.2252,28.2445,28.1864,28.1864,45774.0
2023-03-20 13:55:00,29.12,29.16,29.11,29.14,58556.0,28.1961,28.2348,28.1864,28.2155,58556.0
2023-03-20 14:00:00,29.14,29.17,29.09,29.1,182661.0,28.2155,28.2445,28.1671,28.1767,182661.0
2023-03-20 14:05:00,29.1,29.13,29.08,29.08,109214.0,28.1767,28.2058,28.1574,28.1574,109214.0
2023-03-20 14:10:00,29.09,29.12,29.08,29.1,82253.0,28.1671,28.1961,28.1574,28.1767,82253.0
2023-03-20 14:15:00,29.1,29.1,29.01,29.05,105902.0,28.1767,28.1767,28.0896,28.1283,105902.0
2023-03-20 14:20:00,29.05,29.11,29.05,29.08,84661.0,28.1283,28.1864,28.1283,28.1574,84661.0
2023-03-20 14:25:00,29.08,29.11,29.05,29.05,91696.0,28.1574,28.1864,28.1283,28.1283,91696.0
2023-03-20 14:30:00,29.06,29.07,29.01,29.03,110390.0,28.138,28.1477,28.0896,28.109,110390.0
2023-03-20 14:35:00,29.03,29.03,28.98,29.0,172783.0,28.109,28.109,28.0605,28.0799,172783.0
2023-03-20 14:40:00,29.01,29.02,28.98,29.0,60796.0,28.0896,28.0993,28.0605,28.0799,60796.0
2023-03-20 14:45:00,29.01,29.03,29.0,29.02,42610.0,28.0896,28.109,28.0799,28.0993,42610.0
2023-03-20 14:50:00,29.02,29.08,29.0,29.04,89059.0,28.0993,28.1574,28.0799,28.1186,89059.0
2023-03-20 14:55:00,29.05,29.06,29.03,29.04,68418.0,28.1283,28.138,28.109,28.1186,68418.0
2023-03-20 15:00:00,29.05,29.07,29.02,29.05,59824.0,28.1283,28.1477,28.0993,28.1283,59824.0
2023-03-20 15:05:00,29.05,29.07,29.02,29.03,98088.0,28.1283,28.1477,28.0993,28.109,98088.0
2023-03-20 15:10:00,29.03,29.05,29.01,29.04,65706.0,28.109,28.1283,28.0896,28.1186,65706.0
2023-03-20 15:15:00,29.04,29.08,29.02,29.08,55823.0,28.1186,28.1574,28.0993,28.1574,55823.0
2023-03-20 15:20:00,29.08,29.08,29.02,29.05,97831.0,28.1574,28.1574,28.0993,28.1283,97831.0
2023-03-20 15:25:00,29.05,29.1,29.05,29.09,81540.0,28.1283,28.1767,28.1283,28.1671,81540.0
2023-03-20 15:30:00,29.09,29.14,29.08,29.12,113062.0,28.1671,28.2155,28.1574,28.1961,113062.0
2023-03-20 15:35:00,29.13,29.14,29.09,29.11,89571.0,28.2058,28.2155,28.1671,28.1864,89571.0
2023-03-20 15:40:00,29.12,29.14,29.1,29.13,93211.0,28.1961,28.2155,28.1767,28.2058,93211.0
2023-03-20 15:45:00,29.13,29.19,29.11,29.19,213138.0,28.2058,28.2639,28.1864,28.2639,213138.0
2023-03-20 15:50:00,29.19,29.25,29.19,29.24,438928.0,28.2639,28.322,28.2639,28.3123,438928.0
2023-03-20 15:55:00,29.23,29.24,29.15,29.17,737633.0,28.3026,28.3123,28.2252,28.2445,737633.0
2023-03-21 09:30:00,29.44,29.61,29.42,29.51,179074.0,28.506,28.6706,28.4866,28.5737,179074.0
2023-03-21 09:35:00,29.52,29.56,29.49,29.51,222684.0,28.5834,28.6221,28.5544,28.5737,222684.0
2023-03-21 09:40:00,29.51,29.56,29.45,29.51,432153.0,28.5737,28.6221,28.5156,28.5737,432153.0
2023-03-21 09:45:00,29.51,29.52,29.44,29.46,98375.0,28.5737,28.5834,28.506,28.5253,98375.0
2023-03-21 09:50:00,29.45,29.46,29.39,29.4,85694.0,28.5156,28.5253,28.4575,28.4672,85694.0
2023-03-21 09:55:00,29.41,29.52,29.41,29.49,118594.0,28.4769,28.5834,28.4769,28.5544,118594.0
2023-03-21 10:00:00,29.49,29.5,29.41,29.45,183221.0,28.5544,28.564,28.4769,28.5156,183221.0
2023-03-21 10:05:00,29.44,29.49,29.42,29.43,119654.0,28.506,28.5544,28.4866,28.4963,119654.0
2023-03-21 10:10:00,29.43,29.48,29.37,29.37,85982.0,28.4963,28.5447,28.4382,28.4382,85982.0
2023-03-21 10:15:00,29.38,29.41,29.36,29.4,95285.0,28.4479,28.4769,28.4285,28.4672,95285.0
2023-03-21 10:20:00,29.39,29.43,29.38,29.39,76815.0,28.4575,28.4963,28.4479,28.4575,76815.0
2023-03-21 10:25:00,29.39,29.42,29.36,29.39,84744.0,28.4575,28.4866,28.4285,28.4575,84744.0
2023-03-21 10:30:00,29.39,29.44,29.37,29.41,154428.0,28.4575,28.506,28.4382,28.4769,154428.0
2023-03-21 10:35:00,29.41,29.42,29.36,29.42,109516.0,28.4769,28.4866,28.4285,28.4866,109516.0
2023-03-21 10:40:00,29.42,29.44,29.36,29.39,52215.0,28.4866,28.506,28.4285,28.4575,52215.0
2023-03-21 10:45:00,29.39,29.46,29.38,29.45,66722.0,28.4575,28.5253,28.4479,28.5156,66722.0
2023-03-21 10:50:00,29.45,29.45,29.38,29.42,71019.0,28.5156,28.5156,28.4479,28.4866,71019.0
2023-03-21 10:55:00,29.43,29.47,29.41,29.45,77815.0,28.4963,28.535,28.4769,28.5156,77815.0
2023-03-21 11:00:00,29.45,29.45,29.38,29.39,68873.0,28.5156,28.5156,28.4479,28.4575,68873.0
2023-03-21 11:05:00,29.39,29.42,29.36,29.39,107857.0,28.4575,28.4866,28.4285,28.4575,107857.0
2023-03-21 11:10:00,29.39,29.45,29.36,29.43,106373.0,28.4575,28.5156,28.4285,28.4963,106373.0
2023-03-21 11:15:00,29.43,29.44,29.4,29.42,64558.0,28.4963,28.506,28.4672,28.4866,64558.0
2023-03-21 11:20:00,29.42,29.42,29.38,29.42,53837.0,28.4866,28.4866,28.4479,28.4866,53837.0
2023-03-21 11:25:00,29.42,29.42,29.37,29.39,62438.0,28.4866,28.4866,28.4382,28.4575,62438.0
2023-03-21 11:30:00,29.39,29.39,29.29,29.3,228224.0,28.4575,28.4575,28.3607,28.3704,228224.0
2023-03-21 11:35:00,29.3,29.3,29.19,29.22,155530.0,28.3704,28.3704,28.2639,28.2929,155530.0
2023-03-21 11:40:00,29.22,29.23,29.13,29.14,223983.0,28.2929,28.3026,28.2058,28.2155,223983.0
2023-03-21 11:45:00,29.13,29.19,29.11,29.18,243795.0,28.2058,28.2639,28.1864,28.2542,243795.0
2023-03-21 11:50:00,29.18,29.22,29.16,29.16,64018.0,28.2542,28.2929,28.2348,28.2348,64018.0
2023-03-21 11:55:00,29.16,29.18,29.14,29.17,50415.0,28.2348,28.2542,28.2155,28.2445,50415.0
2023-03-21 12:00:00,29.16,29.19,29.12,29.12,64877.0,28.2348,28.2639,28.1961,28.1961,64877.0
2023-03-21 12:05:00,29.13,29.16,29.09,29.15,108549.0,28.2058,28.2348,28.1671,28.2252,108549.0
2023-03-21 12:10:00,29.15,29.17,29.14,29.14,48802.0,28.2252,28.2445,28.2155,28.2155,48802.0
2023-03-21 12:15:00,29.15,29.18,29.14,29.15,34657.0,28.2252,28.2542,28.2155,28.2252,34657.0
2023-03-21 12:20:00,29.15,29.19,29.14,29.17,60891.0,28.2252,28.2639,28.2155,28.2445,60891.0
2023-03-21 12:25:00,29.17,29.21,29.16,29.19,46858.0,28.2445,28.2832,28.2348,28.2639,46858.0
2023-03-21 12:30:00,29.19,29.2,29.13,29.14,105864.0,28.2639,28.2736,28.2058,28.2155,105864.0
2023-03-21 12:35:00,29.14,29.14,29.03,29.04,127578.0,28.2155,28.2155,28.109,28.1186,127578.0
2023-03-21 12:40:00,29.04,29.08,29.02,29.08,88809.0,28.1186,28.1574,28.0993,28.1574,88809.0
2023-03-21 12:45:00,29.08,29.13,29.07,29.13,117029.0,28.1574,28.2058,28.1477,28.2058,117029.0
2023-03-21 12:50:00,29.13,29.16,29.11,29.16,68419.0,28.2058,28.2348,28.1864,28.2348,68419.0
2023-03-21 12:55:00,29.16,29.18,29.13,29.14,63971.0,28.2348,28.2542,28.2058,28.2155,63971.0
2023-03-21 13:00:00,29.14,29.16,29.11,29.14,80118.0,28.2155,28.2348,28.1864,28.2155,80118.0
2023-03-21 13:05:00,29.13,29.18,29.13,29.16,96876.0,28.2058,28.2542,28.2058,28.2348,96876.0
2023-03-21 13:10:00,29.16,29.18,29.14,29.15,180113.0,28.2348,28.2542,28.2155,28.2252,180113.0
2023-03-21 13:15:00,29.16,29.16,29.13,29.15,61718.0,28.2348,28.2348,28.2058,28.2252,61718.0
2023-03-21 13:20:00,29.15,29.17,29.13,29.14,91058.0,28.2252,28.2445,28.2058,28.2155,91058.0
2023-03-21 13:25:00,29.14,29.16,29.13,29.15,57251.0,28.2155,28.2348,28.2058,28.2252,57251.0
2023-03-21 13:30:00,29.15,29.18,29.14,29.18,84186.0,28.2252,28.2542,28.2155,28.2542,84186.0
2023-03-21 13:35:00,29.18,29.2,29.16,29.17,71671.0,28.2542,28.2736,28.2348,28.2445,71671.0
2023-03-21 13:40:00,29.17,29.17,29.15,29.16,69234.0,28.2445,28.2445,28.2252,28.2348,69234.0
2023-03-21 13:45:00,29.16,29.19,29.14,29.17,118029.0,28.2348,28.2639,28.2155,28.2445,118029.0
2023-03-21 13:50:00,29.16,29.17,29.14,29.15,73265.0,28.2348,28.2445,28.2155,28.2252,73265.0
2023-03-21 13:55:00,29.15,29.15,29.12,29.15,109112.0,28.2252,28.2252,28.1961,28.2252,109112.0
2023-03-21 14:00:00,29.15,29.18,29.14,29.15,96297.0,28.2252,28.2542,28.2155,28.2252,96297.0
2023-03-21 14:05:00,29.15,29.17,29.14,29.16,84245.0,28.2252,28.2445,28.2155,28.2348,84245.0
2023-03-21 14:10:00,29.16,29.16,29.14,29.14,75344.0,28.2348,28.2348,28.2155,28.2155,75344.0
2023-03-21 14:15:00,29.15,29.17,29.13,29.16,106771.0,28.2252,28.2445,28.2058,28.2348,106771.0
2023-03-21 14:20:00,29.16,29.19,29.14,29.18,164320.0,28.2348,28.2639,28.2155,28.2542,164320.0
2023-03-21 14:25:00,29.18,29.22,29.16,29.2,126879.0,28.2542,28.2929,28.2348,28.2736,126879.0
2023-03-21 14:30:00,29.21,29.24,29.19,29.23,100490.0,28.2832,28.3123,28.2639,28.3026,100490.0
2023-03-21 14:35:00,29.23,29.26,29.22,29.24,90932.0,28.3026,28.3317,28.2929,28.3123,90932.0
2023-03-21 14:40:00,29.24,29.26,29.22,29.26,50752.0,28.3123,28.3317,28.2929,28.3317,50752.0
2023-03-21 14:45:00,29.26,29.28,29.25,29.28,57612.0,28.3317,28.351,28.322,28.351,57612.0
2023-03-21 14:50:00,29.28,29.28,29.22,29.24,69605.0,28.351,28.351,28.2929,28.3123,69605.0
2023-03-21 14:55:00,29.24,29.3,29.23,29.28,81208.0,28.3123,28.3704,28.3026,28.351,81208.0
2023-03-21 15:00:00,29.28,29.32,29.27,29.32,71994.0,28.351,28.3898,28.3413,28.3898,71994.0
2023-03-21 15:05:00,29.32,29.32,29.29,29.3,56779.0,28.3898,28.3898,28.3607,28.3704,56779.0
2023-03-21 15:10:00,29.3,29.34,29.29,29.32,139671.0,28.3704,28.4091,28.3607,28.3898,139671.0
2023-03-21 15:15:00,29.32,29.32,29.29,29.3,89635.0,28.3898,28.3898,28.3607,28.3704,89635.0
2023-03-21 15:20:00,29.3,29.32,29.25,29.26,101659.0,28.3704,28.3898,28.322,28.3317,101659.0
2023-03-21 15:25:00,29.26,29.27,29.24,29.25,103824.0,28.3317,28.3413,28.3123,28.322,103824.0
2023-03-21 15:30:00,29.25,29.3,29.24,29.28,145882.0,28.322,28.3704,28.3123,28.351,145882.0
2023-03-21 15:35:00,29.28,29.32,29.26,29.3,185246.0,28.351,28.3898,28.3317,28.3704,185246.0
2023-03-21 15:40:00,29.3,29.36,29.3,29.36,217783.0,28.3704,28.4285,28.3704,28.4285,217783.0
2023-03-21 15:45:00,29.36,29.4,29.34,29.35,335695.0,28.4285,28.4672,28.4091,28.4188,335695.0
2023-03-21 15:50:00,29.34,29.36,29.31,29.35,495322.0,28.4091,28.4285,28.3801,28.4188,495322.0
2023-03-21 15:55:00,29.35,29.35,29.27,29.32,874022.0,28.4188,28.4188,28.3413,28.3898,874022.0
2023-03-22 09:30:00,29.36,29.41,29.32,29.38,222019.0,28.4285,28.4769,28.3898,28.4479,222019.0
2023-03-22 09:35:00,29.38,29.46,29.38,29.4,143049.0,28.4479,28.5253,28.4479,28.4672,143049.0
2023-03-22 09:40:00,29.4,29.41,29.32,29.33,122473.0,28.4672,28.4769,28.3898,28.3994,122473.0
2023-03-22 09:45:00,29.33,29.38,29.26,29.27,102272.0,28.3994,28.4479,28.3317,28.3413,102272.0
2023-03-22 09:50:00,29.28,29.3,29.18,29.25,122294.0,28.351,28.3704,28.2542,28.322,122294.0
2023-03-22 09:55:00,29.25,29.32,29.24,29.31,99473.0,28.322,28.3898,28.3123,28.3801,99473.0
2023-03-22 10:00:00,29.32,29.33,29.23,29.26,111649.0,28.3898,28.3994,28.3026,28.3317,111649.0
2023-03-22 10:05:00,29.27,29.33,29.26,29.33,77730.0,28.3413,28.3994,28.3317,28.3994,77730.0
2023-03-22 10:10:00,29.33,29.33,29.25,29.27,54212.0,28.3994,28.3994,28.322,28.3413,54212.0
2023-03-22 10:15:00,29.27,29.33,29.26,29.33,56290.0,28.3413,28.3994,28.3317,28.3994,56290.0
2023-03-22 10:20:00,29.33,29.33,29.27,29.3,78796.0,28.3994,28.3994,28.3413,28.3704,78796.0
2023-03-22 10:25:00,29.3,29.33,29.27,29.32,64099.0,28.3704,28.3994,28.3413,28.3898,64099.0
2023-03-22 10:30:00,29.32,29.36,29.3,29.34,66376.0,28.3898,28.4285,28.3704,28.4091,66376.0
2023-03-22 10:35:00,29.35,29.35,29.3,29.35,53495.0,28.4188,28.4188,28.3704,28.4188,53495.0
2023-03-22 10:40:00,29.35,29.35,29.28,29.3,85914.0,28.4188,28.4188,28.351,28.3704,85914.0
2023-03-22 10:45:00,29.3,29.31,29.24,29.25,59653.0,28.3704,28.3801,28.3123,28.322,59653.0
2023-03-22 10:50:00,29.25,29.29,29.23,29.28,69724.0,28.322,28.3607,28.3026,28.351,69724.0
2023-03-22 10:55:00,29.29,29.32,29.25,29.25,87162.0,28.3607,28.3898,28.322,28.322,87162.0
2023-03-22 11:00:00,29.26,29.27,29.18,29.19,845776.0,28.3317,28.3413,28.2542,28.2639,845776.0
2023-03-22 11:05:00,29.19,29.25,29.15,29.15,187112.0,28.2639,28.322,28.2252,28.2252,187112.0
2023-03-22 11:10:00,29.16,29.17,29.1,29.15,71081.0,28.2348,28.2445,28.1767,28.2252,71081.0
2023-03-22 11:15:00,29.15,29.17,29.12,29.12,54228.0,28.2252,28.2445,28.1961,28.1961,54228.0
2023-03-22 11:20:00,29.13,29.13,29.1,29.12,74706.0,28.2058,28.2058,28.1767,28.1961,74706.0
2023-03-22 11:25:00,29.12,29.12,29.08,29.09,52897.0,28.1961,28.1961,28.1574,28.1671,52897.0
2023-03-22 11:30:00,29.09,29.11,29.07,29.07,64184.0,28.1671,28.1864,28.1477,28.1477,64184.0
2023-03-22 11:35:00,29.07,29.07,29.0,29.02,1065857.0,28.1477,28.1477,28.0799,28.0993,1065857.0
2023-03-22 11:40:00,29.02,29.04,29.0,29.02,91300.0,28.0993,28.1186,28.0799,28.0993,91300.0
2023-03-22 11:45:00,29.01,29.04,29.0,29.01,98328.0,28.0896,28.1186,28.0799,28.0896,98328.0
2023-03-22 11:50:00,29.01,29.05,29.01,29.02,61709.0,28.0896,28.1283,28.0896,28.0993,61709.0
2023-03-22 11:55:00,29.02,29.03,28.99,29.0,118142.0,28.0993,28.109,28.0702,28.0799,118142.0
2023-03-22 12:00:00,29.01,29.04,28.98,29.04,114718.0,28.0896,28.1186,28.0605,28.1186,114718.0
2023-03-22 12:05:00,29.04,29.06,29.0,29.01,95842.0,28.1186,28.138,28.0799,28.0896,95842.0
2023-03-22 12:10:00,29.0,29.04,29.0,29.01,171402.0,28.0799,28.1186,28.0799,28.0896,171402.0
2023-03-22 12:15:00,29.01,29.01,28.96,29.0,94558.0,28.0896,28.0896,28.0412,28.0799,94558.0
2023-03-22 12:20:00,29.0,29.06,29.0,29.05,97842.0,28.0799,28.138,28.0799,28.1283,97842.0
2023-03-22 12:25:00,29.05,29.05,29.01,29.02,66480.0,28.1283,28.1283,28.0896,28.0993,66480.0
2023-03-22 12:30:00,29.01,29.05,29.0,29.03,82255.0,28.0896,28.1283,28.0799,28.109,82255.0
2023-03-22 12:35:00,29.03,29.07,29.01,29.05,157654.0,28.109,28.1477,28.0896,28.1283,157654.0
2023-03-22 12:40:00,29.05,29.06,29.03,29.05,63680.0,28.1283,28.138,28.109,28.1283,63680.0
2023-03-22 12:45:00,29.05,29.05,28.99,29.0,88403.0,28.1283,28.1283,28.0702,28.0799,88403.0
2023-03-22 12:50:00,29.0,29.0,28.95,28.96,243042.0,28.0799,28.0799,28.0315,28.0412,243042.0
2023-03-22 12:55:00,28.96,28.96,28.92,28.96,74799.0,28.0412,28.0412,28.0024,28.0412,74799.0
2023-03-22 13:00:00,28.96,28.96,28.9,28.9,52559.0,28.0412,28.0412,27.9831,27.9831,52559.0
2023-03-22 13:05:00,28.9,28.94,28.88,28.94,65454.0,27.9831,28.0218,27.9637,28.0218,65454.0
2023-03-22 13:10:00,28.94,28.97,28.92,28.96,91772.0,28.0218,28.0509,28.0024,28.0412,91772.0
2023-03-22 13:15:00,28.96,28.97,28.91,28.93,78817.0,28.0412,28.0509,27.9928,28.0121,78817.0
2023-03-22 13:20:00,28.93,28.95,28.92,28.92,61388.0,28.0121,28.0315,28.0024,28.0024,61388.0
2023-03-22 13:25:00,28.92,28.93,28.88,28.88,62214.0,28.0024,28.0121,27.9637,27.9637,62214.0
2023-03-22 13:30:00,28.89,28.93,28.88,28.9,168289.0,27.9734,28.0121,27.9637,27.9831,168289.0
2023-03-22 13:35:00,28.91,28.91,28.85,28.86,87230.0,27.9928,27.9928,27.9347,27.9444,87230.0
2023-03-22 13:40:00,28.85,28.89,28.83,28.89,127518.0,27.9347,27.9734,27.9153,27.9734,127518.0
2023-03-22 13:45:00,28.89,28.9,28.85,28.88,108864.0,27.9734,27.9831,27.9347,27.9637,108864.0
2023-03-22 13:50:00,28.88,28.88,28.86,28.88,98730.0,27.9637,27.9637,27.9444,27.9637,98730.0
2023-03-22 13:55:00,28.87,28.89,28.84,28.87,67385.0,27.954,27.9734,27.925,27.954,67385.0
2023-03-22 14:00:00,28.87,29.05,28.87,29.04,236565.0,27.954,28.1283,27.954,28.1186,236565.0
2023-03-22 14:05:00,29.04,29.11,28.97,28.99,349251.0,28.1186,28.1864,28.0509,28.0702,349251.0
2023-03-22 14:10:00,29.0,29.01,28.92,28.95,207134.0,28.0799,28.0896,28.0024,28.0315,207134.0
2023-03-22 14:15:00,28.95,29.04,28.94,29.02,125975.0,28.0315,28.1186,28.0218,28.0993,125975.0
2023-03-22 14:20:00,29.02,29.03,28.96,28.98,94340.0,28.0993,28.109,28.0412,28.0605,94340.0
2023-03-22 14:25:00,28.98,29.0,28.96,28.99,106774.0,28.0605,28.0799,28.0412,28.0702,106774.0
2023-03-22 14:30:00,28.99,29.06,28.94,28.98,219039.0,28.0702,28.138,28.0218,28.0605,219039.0
2023-03-22 14:35:00,28.97,29.03,28.84,28.97,262830.0,28.0509,28.109,27.925,28.0509,262830.0
2023-03-22 14:40:00,28.98,29.1,28.97,29.04,366252.0,28.0605,28.1767,28.0509,28.1186,366252.0
2023-03-22 14:45:00,29.04,29.11,29.0,29.07,444625.0,28.1186,28.1864,28.0799,28.1477,444625.0
2023-03-22 14:50:00,29.07,29.1,28.94,28.96,277658.0,28.1477,28.1767,28.0218,28.0412,277658.0
2023-03-22 14:55:00,28.96,29.0,28.89,28.9,294234.0,28.0412,28.0799,27.9734,27.9831,294234.0
2023-03-22 15:00:00,28.9,28.91,28.76,28.77,303502.0,27.9831,27.9928,27.8475,27.8572,303502.0
2023-03-22 15:05:00,28.76,28.8,28.68,28.73,226070.0,27.8475,27.8863,27.7701,27.8185,226070.0
2023-03-22 15:10:00,28.74,28.77,28.66,28.77,203498.0,27.8282,27.8572,27.7507,27.8572,203498.0
2023-03-22 15:15:00,28.77,28.88,28.76,28.82,375192.0,27.8572,27.9637,27.8475,27.9056,375192.0
2023-03-22 15:20:00,28.83,28.91,28.8,28.83,797214.0,27.9153,27.9928,27.8863,27.9153,797214.0
2023-03-22 15:25:00,28.83,28.88,28.79,28.86,271758.0,27.9153,27.9637,27.8766,27.9444,271758.0
2023-03-22 15:30:00,28.86,28.87,28.71,28.73,317904.0,27.9444,27.954,27.7991,27.8185,317904.0
2023-03-22 15:35:00,28.74,28.76,28.62,28.65,254713.0,27.8282,27.8475,27.712,27.741,254713.0
2023-03-22 15:40:00,28.65,28.67,28.56,28.57,469676.0,27.741,27.7604,27.6539,27.6636,469676.0
2023-03-22 15:45:00,28.57,28.57,28.49,28.52,439058.0,27.6636,27.6636,27.5861,27.6151,439058.0
2023-03-22 15:50:00,28.52,28.52,28.32,28.33,763694.0,27.6151,27.6151,27.4215,27.4312,763694.0
2023-03-22 15:55:00,28.33,28.34,28.26,28.27,1659889.0,27.4312,27.4409,27.3634,27.3731,1659889.0
2023-03-23 09:30:00,28.33,28.41,28.22,28.22,294824.0,27.4312,27.5086,27.3247,27.3247,294824.0
2023-03-23 09:35:00,28.23,28.28,28.18,28.22,274208.0,27.3343,27.3828,27.2859,27.3247,274208.0
2023-03-23 09:40:00,28.23,28.34,28.13,28.27,188041.0,27.3343,27.4409,27.2375,27.3731,188041.0
2023-03-23 09:45:00,28.28,28.29,28.2,28.26,158915.0,27.3828,27.3924,27.3053,27.3634,158915.0
2023-03-23 09:50:00,28.26,28.27,28.15,28.16,130295.0,27.3634,27.3731,27.2569,27.2666,130295.0
2023-03-23 09:55:00,28.15,28.16,27.99,28.07,311404.0,27.2569,27.2666,27.102,27.1794,311404.0
2023-03-23 10:00:00,28.07,28.14,28.03,28.05,188091.0,27.1794,27.2472,27.1407,27.1601,188091.0
2023-03-23 10:05:00,28.05,28.11,28.04,28.08,253480.0,27.1601,27.2181,27.1504,27.1891,253480.0
2023-03-23 10:10:00,28.08,28.16,28.08,28.14,289927.0,27.1891,27.2666,27.1891,27.2472,289927.0
2023-03-23 10:15:00,28.14,28.22,28.14,28.18,416992.0,27.2472,27.3247,27.2472,27.2859,416992.0
2023-03-23 10:20:00,28.18,28.19,28.13,28.18,155196.0,27.2859,27.2956,27.2375,27.2859,155196.0
2023-03-23 10:25:00,28.18,28.2,28.14,28.14,192658.0,27.2859,27.3053,27.2472,27.2472,192658.0
2023-03-23 10:30:00,28.14,28.18,28.12,28.18,163940.0,27.2472,27.2859,27.2278,27.2859,163940.0
2023-03-23 10:35:00,28.18,28.24,28.17,28.23,191063.0,27.2859,27.344,27.2762,27.3343,191063.0
2023-03-23 10:40:00,28.23,28.25,28.18,28.23,98107.0,27.3343,27.3537,27.2859,27.3343,98107.0
2023-03-23 10:45:00,28.24,28.35,28.22,28.34,213306.0,27.344,27.4505,27.3247,27.4409,213306.0
2023-03-23 10:50:00,28.34,28.49,28.34,28.48,150694.0,27.4409,27.5861,27.4409,27.5764,150694.0
2023-03-23 10:55:00,28.48,28.5,28.38,28.41,163835.0,27.5764,27.5958,27.4796,27.5086,163835.0
2023-03-23 11:00:00,28.41,28.44,28.39,28.41,100095.0,27.5086,27.5377,27.4893,27.5086,100095.0
2023-03-23 11:05:00,28.41,28.5,28.41,28.46,123493.0,27.5086,27.5958,27.5086,27.557,123493.0
2023-03-23 11:10:00,28.46,28.5,28.46,28.48,101136.0,27.557,27.5958,27.557,27.5764,101136.0
2023-03-23 11:15:00,28.49,28.51,28.41,28.42,148449.0,27.5861,27.6055,27.5086,27.5183,148449.0
2023-03-23 11:20:00,28.42,28.48,28.41,28.47,106092.0,27.5183,27.5764,27.5086,27.5667,106092.0
2023-03-23 11:25:00,28.48,28.49,28.42,28.44,168982.0,27.5764,27.5861,27.5183,27.5377,168982.0
2023-03-23 11:30:00,28.44,28.49,28.44,28.46,133493.0,27.5377,27.5861,27.5377,27.557,133493.0
2023-03-23 11:35:00,28.46,28.5,28.45,28.48,153414.0,27.557,27.5958,27.5474,27.5764,153414.0
2023-03-23 11:40:00,28.47,28.49,28.45,28.48,81454.0,27.5667,27.5861,27.5474,27.5764,81454.0
2023-03-23 11:45:00,28.48,28.51,28.45,28.5,139179.0,27.5764,27.6055,27.5474,27.5958,139179.0
2023-03-23 11:50:00,28.5,28.51,28.48,28.51,226131.0,27.5958,27.6055,27.5764,27.6055,226131.0
2023-03-23 11:55:00,28.51,28.51,28.46,28.46,150170.0,27.6055,27.6055,27.557,27.557,150170.0
2023-03-23 12:00:00,28.47,28.48,28.44,28.46,71513.0,27.5667,27.5764,27.5377,27.557,71513.0
2023-03-23 12:05:00,28.46,28.47,28.42,28.46,74637.0,27.557,27.5667,27.5183,27.557,74637.0
2023-03-23 12:10:00,28.46,28.47,28.4,28.41,91596.0,27.557,27.5667,27.4989,27.5086,91596.0
2023-03-23 12:15:00,28.41,28.43,28.39,28.43,102207.0,27.5086,27.528,27.4893,27.528,102207.0
2023-03-23 12:20:00,28.43,28.43,28.39,28.41,71141.0,27.528,27.528,27.4893,27.5086,71141.0
2023-03-23 12:25:00,28.41,28.43,28.38,28.4,95981.0,27.5086,27.528,27.4796,27.4989,95981.0
2023-03-23 12:30:00,28.4,28.43,28.38,28.41,88570.0,27.4989,27.528,27.4796,27.5086,88570.0
2023-03-23 12:35:00,28.41,28.43,28.39,28.42,83725.0,27.5086,27.528,27.4893,27.5183,83725.0
2023-03-23 12:40:00,28.42,28.44,28.37,28.43,69340.0,27.5183,27.5377,27.4699,27.528,69340.0
2023-03-23 12:45:00,28.43,28.43,28.34,28.37,112526.0,27.528,27.528,27.4409,27.4699,112526.0
2023-03-23 12:50:00,28.37,28.37,28.32,28.32,98732.0,27.4699,27.4699,27.4215,27.4215,98732.0
2023-03-23 12:55:00,28.32,28.35,28.29,28.34,100048.0,27.4215,27.4505,27.3924,27.4409,100048.0
2023-03-23 13:00:00,28.35,28.4,28.33,28.39,54064.0,27.4505,27.4989,27.4312,27.4893,54064.0
2023-03-23 13:05:00,28.4,28.42,28.34,28.35,74843.0,27.4989,27.5183,27.4409,27.4505,74843.0
2023-03-23 13:10:00,28.35,28.36,28.29,28.33,79754.0,27.4505,27.4602,27.3924,27.4312,79754.0
2023-03-23 13:15:00,28.32,28.34,28.28,28.33,82960.0,27.4215,27.4409,27.3828,27.4312,82960.0
2023-03-23 13:20:00,28.33,28.37,28.32,28.34,85126.0,27.4312,27.4699,27.4215,27.4409,85126.0
2023-03-23 13:25:00,28.34,28.34,28.25,28.3,122931.0,27.4409,27.4409,27.3537,27.4021,122931.0
2023-03-23 13:30:00,28.3,28.35,28.29,28.32,77317.0,27.4021,27.4505,27.3924,27.4215,77317.0
2023-03-23 13:35:00,28.32,28.42,28.31,28.41,659207.0,27.4215,27.5183,27.4118,27.5086,659207.0
2023-03-23 13:40:00,28.41,28.5,28.4,28.49,88872.0,27.5086,27.5958,27.4989,27.5861,88872.0
2023-03-23 13:45:00,28.48,28.5,28.41,28.44,81048.0,27.5764,27.5958,27.5086,27.5377,81048.0
2023-03-23 13:50:00,28.45,28.46,28.38,28.39,76390.0,27.5474,27.557,27.4796,27.4893,76390.0
2023-03-23 13:55:00,28.39,28.42,28.37,28.39,90011.0,27.4893,27.5183,27.4699,27.4893,90011.0
2023-03-23 14:00:00,28.4,28.46,28.39,28.42,97754.0,27.4989,27.557,27.4893,27.5183,97754.0
2023-03-23 14:05:00,28.42,28.44,28.37,28.38,110225.0,27.5183,27.5377,27.4699,27.4796,110225.0
2023-03-23 14:10:00,28.39,28.39,28.36,28.37,82347.0,27.4893,27.4893,27.4602,27.4699,82347.0
2023-03-23 14:15:00,28.37,28.39,28.34,28.37,103217.0,27.4699,27.4893,27.4409,27.4699,103217.0
2023-03-23 14:20:00,28.37,28.37,28.27,28.27,139498.0,27.4699,27.4699,27.3731,27.3731,139498.0
2023-03-23 14:25:00,28.28,28.28,28.2,28.21,85189.0,27.3828,27.3828,27.3053,27.315,85189.0
2023-03-23 14:30:00,28.2,28.25,28.15,28.18,89838.0,27.3053,27.3537,27.2569,27.2859,89838.0
2023-03-23 14:35:00,28.17,28.21,28.14,28.14,103529.0,27.2762,27.315,27.2472,27.2472,103529.0
2023-03-23 14:40:00,28.14,28.16,28.05,28.05,90579.0,27.2472,27.2666,27.1601,27.1601,90579.0
2023-03-23 14:45:00,28.06,28.13,28.03,28.07,111433.0,27.1697,27.2375,27.1407,27.1794,111433.0
2023-03-23 14:50:00,28.07,28.09,28.03,28.04,144388.0,27.1794,27.1988,27.1407,27.1504,144388.0
2023-03-23 14:55:00,28.03,28.14,28.01,28.14,101934.0,27.1407,27.2472,27.1213,27.2472,101934.0
2023-03-23 15:00:00,28.14,28.34,28.13,28.19,374600.0,27.2472,27.4409,27.2375,27.2956,374600.0
2023-03-23 15:05:00,28.2,28.22,28.11,28.21,223593.0,27.3053,27.3247,27.2181,27.315,223593.0
2023-03-23 15:10:00,28.21,28.25,28.15,28.18,206861.0,27.315,27.3537,27.2569,27.2859,206861.0
2023-03-23 15:15:00,28.18,28.21,28.04,28.05,225583.0,27.2859,27.315,27.1504,27.1601,225583.0
2023-03-23 15:20:00,28.05,28.11,27.98,28.11,330540.0,27.1601,27.2181,27.0923,27.2181,330540.0
2023-03-23 15:25:00,28.11,28.15,28.08,28.1,230825.0,27.2181,27.2569,27.1891,27.2085,230825.0
2023-03-23 15:30:00,28.1,28.13,28.05,28.1,235456.0,27.2085,27.2375,27.1601,27.2085,235456.0
2023-03-23 15:35:00,28.1,28.16,28.09,28.1,181930.0,27.2085,27.2666,27.1988,27.2085,181930.0
2023-03-23 15:40:00,28.1,28.12,28.05,28.09,215211.0,27.2085,27.2278,27.1601,27.1988,215211.0
2023-03-23 15:45:00,28.08,28.16,28.08,28.1,282648.0,27.1891,27.2666,27.1891,27.2085,282648.0
2023-03-23 15:50:00,28.09,28.21,28.09,28.13,613361.0,27.1988,27.315,27.1988,27.2375,613361.0
2023-03-23 15:55:00,28.13,28.14,28.04,28.07,1475711.0,27.2375,27.2472,27.1504,27.1794,1475711.0
2023-03-24 09:30:00,27.78,27.84,27.67,27.82,240185.0,26.8986,26.9567,26.7921,26.9373,240185.0
2023-03-24 09:35:00,27.82,27.9,27.81,27.84,118438.0,26.9373,27.0148,26.9277,26.9567,118438.0
2023-03-24 09:40:00,27.84,27.85,27.75,27.76,118901.0,26.9567,26.9664,26.8696,26.8793,118901.0
2023-03-24 09:45:00,27.76,27.76,27.6,27.66,218413.0,26.8793,26.8793,26.7243,26.7824,218413.0
2023-03-24 09:50:00,27.65,27.76,27.65,27.71,171168.0,26.7727,26.8793,26.7727,26.8308,171168.0
2023-03-24 09:55:00,27.71,27.84,27.7,27.84,230501.0,26.8308,26.9567,26.8212,26.9567,230501.0
2023-03-24 10:00:00,27.84,27.86,27.74,27.76,242681.0,26.9567,26.9761,26.8599,26.8793,242681.0
2023-03-24 10:05:00,27.76,27.85,27.75,27.8,122110.0,26.8793,26.9664,26.8696,26.918,122110.0
2023-03-24 10:10:00,27.81,27.91,27.78,27.85,141094.0,26.9277,27.0245,26.8986,26.9664,141094.0
2023-03-24 10:15:00,27.85,27.86,27.74,27.8,232800.0,26.9664,26.9761,26.8599,26.918,232800.0
2023-03-24 10:20:00,27.8,27.8,27.69,27.75,128213.0,26.918,26.918,26.8115,26.8696,128213.0
2023-03-24 10:25:00,27.75,27.87,27.74,27.86,108989.0,26.8696,26.9858,26.8599,26.9761,108989.0
2023-03-24 10:30:00,27.87,27.91,27.85,27.86,156933.0,26.9858,27.0245,26.9664,26.9761,156933.0
2023-03-24 10:35:00,27.87,27.87,27.74,27.76,112625.0,26.9858,26.9858,26.8599,26.8793,112625.0
2023-03-24 10:40:00,27.75,27.78,27.69,27.71,150849.0,26.8696,26.8986,26.8115,26.8308,150849.0
2023-03-24 10:45:00,27.71,27.77,27.7,27.71,215954.0,26.8308,26.8889,26.8212,26.8308,215954.0
2023-03-24 10:50:00,27.7,27.77,27.69,27.76,97039.0,26.8212,26.8889,26.8115,26.8793,97039.0
2023-03-24 10:55:00,27.76,27.81,27.75,27.79,109557.0,26.8793,26.9277,26.8696,26.9083,109557.0
2023-03-24 11:00:00,27.79,27.84,27.74,27.82,101321.0,26.9083,26.9567,26.8599,26.9373,101321.0
2023-03-24 11:05:00,27.83,27.84,27.76,27.76,112094.0,26.947,26.9567,26.8793,26.8793,112094.0
2023-03-24 11:10:00,27.76,27.77,27.71,27.73,103504.0,26.8793,26.8889,26.8308,26.8502,103504.0
2023-03-24 11:15:00,27.74,27.79,27.72,27.74,108405.0,26.8599,26.9083,26.8405,26.8599,108405.0
2023-03-24 11:20:00,27.74,27.8,27.73,27.77,90838.0,26.8599,26.918,26.8502,26.8889,90838.0
2023-03-24 11:25:00,27.77,27.8,27.75,27.75,55735.0,26.8889,26.918,26.8696,26.8696,55735.0
2023-03-24 11:30:00,27.75,27.76,27.72,27.74,103386.0,26.8696,26.8793,26.8405,26.8599,103386.0
2023-03-24 11:35:00,27.74,27.78,27.73,27.76,79069.0,26.8599,26.8986,26.8502,26.8793,79069.0
2023-03-24 11:40:00,27.76,27.81,27.75,27.8,75982.0,26.8793,26.9277,26.8696,26.918,75982.0
2023-03-24 11:45:00,27.8,27.91,27.8,27.86,131897.0,26.918,27.0245,26.918,26.9761,131897.0
2023-03-24 11:50:00,27.86,27.86,27.8,27.83,144486.0,26.9761,26.9761,26.918,26.947,144486.0
2023-03-24 11:55:00,27.83,27.89,27.82,27.84,343202.0,26.947,27.0051,26.9373,26.9567,343202.0
2023-03-24 12:00:00,27.84,27.94,27.83,27.89,290876.0,26.9567,27.0535,26.947,27.0051,290876.0
2023-03-24 12:05:00,27.89,27.91,27.86,27.89,180189.0,27.0051,27.0245,26.9761,27.0051,180189.0
2023-03-24 12:10:00,27.89,27.92,27.78,27.79,115798.0,27.0051,27.0342,26.8986,26.9083,115798.0
2023-03-24 12:15:00,27.79,27.86,27.78,27.81,228994.0,26.9083,26.9761,26.8986,26.9277,228994.0
2023-03-24 12:20:00,27.8,27.86,27.79,27.86,85926.0,26.918,26.9761,26.9083,26.9761,85926.0
2023-03-24 12:25:00,27.86,27.91,27.85,27.91,72493.0,26.9761,27.0245,26.9664,27.0245,72493.0
2023-03-24 12:30:00,27.9,27.94,27.87,27.94,117023.0,27.0148,27.0535,26.9858,27.0535,117023.0
2023-03-24 12:35:00,27.95,28.01,27.94,27.99,126330.0,27.0632,27.1213,27.0535,27.102,126330.0
2023-03-24 12:40:00,28.0,28.06,27.97,28.05,91319.0,27.1116,27.1697,27.0826,27.1601,91319.0
2023-03-24 12:45:00,28.05,28.13,28.04,28.12,110858.0,27.1601,27.2375,27.1504,27.2278,110858.0
2023-03-24 12:50:00,28.12,28.14,28.09,28.14,163266.0,27.2278,27.2472,27.1988,27.2472,163266.0
2023-03-24 12:55:00,28.14,28.2,28.12,28.18,116010.0,27.2472,27.3053,27.2278,27.2859,116010.0
2023-03-24 13:00:00,28.17,28.21,28.12,28.19,170968.0,27.2762,27.315,27.2278,27.2956,170968.0
2023-03-24 13:05:00,28.19,28.22,28.11,28.14,226508.0,27.2956,27.3247,27.2181,27.2472,226508.0
2023-03-24 13:10:00,28.14,28.2,28.13,28.19,113555.0,27.2472,27.3053,27.2375,27.2956,113555.0
2023-03-24 13:15:00,28.2,28.22,28.13,28.14,99409.0,27.3053,27.3247,27.2375,27.2472,99409.0
2023-03-24 13:20:00,28.14,28.17,28.11,28.14,59076.0,27.2472,27.2762,27.2181,27.2472,59076.0
2023-03-24 13:25:00,28.14,28.21,28.12,28.2,69654.0,27.2472,27.315,27.2278,27.3053,69654.0
2023-03-24 13:30:00,28.2,28.23,28.18,28.19,38743.0,27.3053,27.3343,27.2859,27.2956,38743.0
2023-03-24 13:35:00,28.19,28.24,28.18,28.22,144053.0,27.2956,27.344,27.2859,27.3247,144053.0
2023-03-24 13:40:00,28.22,28.23,28.17,28.17,82233.0,27.3247,27.3343,27.2762,27.2762,82233.0
2023-03-24 13:45:00,28.18,28.18,28.09,28.11,86313.0,27.2859,27.2859,27.1988,27.2181,86313.0
2023-03-24 13:50:00,28.1,28.13,28.09,28.12,43276.0,27.2085,27.2375,27.1988,27.2278,43276.0
2023-03-24 13:55:00,28.13,28.17,28.11,28.17,51197.0,27.2375,27.2762,27.2181,27.2762,51197.0
2023-03-24 14:00:00,28.17,28.21,28.16,28.21,62290.0,27.2762,27.315,27.2666,27.315,62290.0
2023-03-24 14:05:00,28.21,28.22,28.17,28.19,79070.0,27.315,27.3247,27.2762,27.2956,79070.0
2023-03-24 14:10:00,28.19,28.22,28.18,28.21,96084.0,27.2956,27.3247,27.2859,27.315,96084.0
2023-03-24 14:15:00,28.21,28.24,28.18,28.21,77414.0,27.315,27.344,27.2859,27.315,77414.0
2023-03-24 14:20:00,28.21,28.23,28.19,28.2,85503.0,27.315,27.3343,27.2956,27.3053,85503.0
2023-03-24 14:25:00,28.2,28.23,28.2,28.21,88458.0,27.3053,27.3343,27.3053,27.315,88458.0
2023-03-24 14:30:00,28.21,28.26,28.19,28.23,104283.0,27.315,27.3634,27.2956,27.3343,104283.0
2023-03-24 14:35:00,28.23,28.25,28.22,28.23,56634.0,27.3343,27.3537,27.3247,27.3343,56634.0
2023-03-24 14:40:00,28.23,28.24,28.21,28.22,43640.0,27.3343,27.344,27.315,27.3247,43640.0
2023-03-24 14:45:00,28.23,28.25,28.2,28.24,65561.0,27.3343,27.3537,27.3053,27.344,65561.0
2023-03-24 14:50:00,28.24,28.24,28.2,28.22,51904.0,27.344,27.344,27.3053,27.3247,51904.0
2023-03-24 14:55:00,28.21,28.24,28.19,28.23,91368.0,27.315,27.344,27.2956,27.3343,91368.0
2023-03-24 15:00:00,28.23,28.23,28.17,28.18,78292.0,27.3343,27.3343,27.2762,27.2859,78292.0
2023-03-24 15:05:00,28.18,28.22,28.16,28.18,80221.0,27.2859,27.3247,27.2666,27.2859,80221.0
2023-03-24 15:10:00,28.19,28.21,28.17,28.19,102508.0,27.2956,27.315,27.2762,27.2956,102508.0
2023-03-24 15:15:00,28.19,28.25,28.18,28.24,84906.0,27.2956,27.3537,27.2859,27.344,84906.0
2023-03-24 15:20:00,28.24,28.31,28.23,28.28,154367.0,27.344,27.4118,27.3343,27.3828,154367.0
2023-03-24 15:25:00,28.28,28.28,28.24,28.26,98669.0,27.3828,27.3828,27.344,27.3634,98669.0
2023-03-24 15:30:00,28.27,28.3,28.25,28.29,71698.0,27.3731,27.4021,27.3537,27.3924,71698.0
2023-03-24 15:35:00,28.29,28.32,28.26,28.28,112711.0,27.3924,27.4215,27.3634,27.3828,112711.0
2023-03-24 15:40:00,28.28,28.32,28.27,28.3,165665.0,27.3828,27.4215,27.3731,27.4021,165665.0
2023-03-24 15:45:00,28.3,28.31,28.27,28.3,205151.0,27.4021,27.4118,27.3731,27.4021,205151.0
2023-03-24 15:50:00,28.29,28.3,28.16,28.17,414880.0,27.3924,27.4021,27.2666,27.2762,414880.0
2023-03-24 15:55:00,28.17,28.26,28.14,28.25,919485.0,27.2762,27.3634,27.2472,27.3537,919485.0
2023-03-27 09:30:00,28.43,28.59,28.41,28.57,188506.0,27.528,27.6829,27.5086,27.6636,188506.0
2023-03-27 09:35:00,28.58,28.63,28.47,28.47,118958.0,27.6732,27.7216,27.5667,27.5667,118958.0
2023-03-27 09:40:00,28.47,28.49,28.4,28.41,101009.0,27.5667,27.5861,27.4989,27.5086,101009.0
2023-03-27 09:45:00,28.41,28.49,28.35,28.42,130060.0,27.5086,27.5861,27.4505,27.5183,130060.0
2023-03-27 09:50:00,28.42,28.42,28.28,28.32,179683.0,27.5183,27.5183,27.3828,27.4215,179683.0
2023-03-27 09:55:00,28.32,28.38,28.3,28.37,109740.0,27.4215,27.4796,27.4021,27.4699,109740.0
2023-03-27 10:00:00,28.37,28.39,28.35,28.36,114396.0,27.4699,27.4893,27.4505,27.4602,114396.0
2023-03-27 10:05:00,28.35,28.35,28.31,28.34,77748.0,27.4505,27.4505,27.4118,27.4409,77748.0
2023-03-27 10:10:00,28.34,28.5,28.33,28.49,189974.0,27.4409,27.5958,27.4312,27.5861,189974.0
2023-03-27 10:15:00,28.5,28.61,28.48,28.49,402903.0,27.5958,27.7023,27.5764,27.5861,402903.0
2023-03-27 10:20:00,28.48,28.53,28.48,28.49,61949.0,27.5764,27.6248,27.5764,27.5861,61949.0
2023-03-27 10:25:00,28.49,28.49,28.4,28.43,73130.0,27.5861,27.5861,27.4989,27.528,73130.0
2023-03-27 10:30:00,28.43,28.44,28.38,28.43,80410.0,27.528,27.5377,27.4796,27.528,80410.0
2023-03-27 10:35:00,28.43,28.49,28.4,28.49,78924.0,27.528,27.5861,27.4989,27.5861,78924.0
2023-03-27 10:40:00,28.49,28.51,28.44,28.45,106522.0,27.5861,27.6055,27.5377,27.5474,106522.0
2023-03-27 10:45:00,28.44,28.45,28.4,28.44,101701.0,27.5377,27.5474,27.4989,27.5377,101701.0
2023-03-27 10:50:00,28.44,28.5,28.43,28.5,60870.0,27.5377,27.5958,27.528,27.5958,60870.0
2023-03-27 10:55:00,28.5,28.51,28.43,28.44,71564.0,27.5958,27.6055,27.528,27.5377,71564.0
2023-03-27 11:00:00,28.44,28.5,28.44,28.48,44541.0,27.5377,27.5958,27.5377,27.5764,44541.0
2023-03-27 11:05:00,28.48,28.5,28.45,28.46,63681.0,27.5764,27.5958,27.5474,27.557,63681.0
2023-03-27 11:10:00,28.46,28.52,28.45,28.51,53768.0,27.557,27.6151,27.5474,27.6055,53768.0
2023-03-27 11:15:00,28.52,28.52,28.48,28.49,66097.0,27.6151,27.6151,27.5764,27.5861,66097.0
2023-03-27 11:20:00,28.49,28.53,28.48,28.51,35262.0,27.5861,27.6248,27.5764,27.6055,35262.0
2023-03-27 11:25:00,28.51,28.58,28.5,28.58,75004.0,27.6055,27.6732,27.5958,27.6732,75004.0
2023-03-27 11:30:00,28.58,28.6,28.55,28.6,63973.0,27.6732,27.6926,27.6442,27.6926,63973.0
2023-03-27 11:35:00,28.6,28.63,28.59,28.63,58362.0,27.6926,27.7216,27.6829,27.7216,58362.0
2023-03-27 11:40:00,28.63,28.63,28.57,28.61,52339.0,27.7216,27.7216,27.6636,27.7023,52339.0
2023-03-27 11:45:00,28.61,28.62,28.59,28.62,61997.0,27.7023,27.712,27.6829,27.712,61997.0
2023-03-27 11:50:00,28.61,28.62,28.56,28.58,48120.0,27.7023,27.712,27.6539,27.6732,48120.0
2023-03-27 11:55:00,28.58,28.6,28.53,28.57,56348.0,27.6732,27.6926,27.6248,27.6636,56348.0
2023-03-27 12:00:00,28.58,28.64,28.55,28.64,79129.0,27.6732,27.7313,27.6442,27.7313,79129.0
2023-03-27 12:05:00,28.62,28.63,28.55,28.57,85657.0,27.712,27.7216,27.6442,27.6636,85657.0
2023-03-27 12:10:00,28.56,28.59,28.56,28.59,40833.0,27.6539,27.6829,27.6539,27.6829,40833.0
2023-03-27 12:15:00,28.59,28.65,28.58,28.63,50165.0,27.6829,27.741,27.6732,27.7216,50165.0
2023-03-27 12:20:00,28.64,28.66,28.63,28.65,33458.0,27.7313,27.7507,27.7216,27.741,33458.0
2023-03-27 12:25:00,28.64,28.65,28.61,28.63,56492.0,27.7313,27.741,27.7023,27.7216,56492.0
2023-03-27 12:30:00,28.63,28.66,28.62,28.64,78337.0,27.7216,27.7507,27.712,27.7313,78337.0
2023-03-27 12:35:00,28.64,28.66,28.63,28.66,56942.0,27.7313,27.7507,27.7216,27.7507,56942.0
2023-03-27 12:40:00,28.66,28.67,28.63,28.67,76800.0,27.7507,27.7604,27.7216,27.7604,76800.0
2023-03-27 12:45:00,28.67,28.69,28.65,28.69,172610.0,27.7604,27.7797,27.741,27.7797,172610.0
2023-03-27 12:50:00,28.69,28.73,28.68,28.73,114530.0,27.7797,27.8185,27.7701,27.8185,114530.0
2023-03-27 12:55:00,28.74,28.74,28.7,28.71,53176.0,27.8282,27.8282,27.7894,27.7991,53176.0
2023-03-27 13:00:00,28.71,28.76,28.7,28.75,73053.0,27.7991,27.8475,27.7894,27.8378,73053.0
2023-03-27 13:05:00,28.75,28.77,28.72,28.73,100913.0,27.8378,27.8572,27.8088,27.8185,100913.0
2023-03-27 13:10:00,28.73,28.73,28.69,28.71,80801.0,27.8185,27.8185,27.7797,27.7991,80801.0
2023-03-27 13:15:00,28.71,28.75,28.7,28.75,64841.0,27.7991,27.8378,27.7894,27.8378,64841.0
2023-03-27 13:20:00,28.75,28.81,28.74,28.79,128875.0,27.8378,27.8959,27.8282,27.8766,128875.0
2023-03-27 13:25:00,28.8,28.8,28.77,28.78,63533.0,27.8863,27.8863,27.8572,27.8669,63533.0
2023-03-27 13:30:00,28.78,28.8,28.76,28.77,120207.0,27.8669,27.8863,27.8475,27.8572,120207.0
2023-03-27 13:35:00,28.79,28.82,28.77,28.81,107938.0,27.8766,27.9056,27.8572,27.8959,107938.0
2023-03-27 13:40:00,28.81,28.87,28.81,28.87,95538.0,27.8959,27.954,27.8959,27.954,95538.0
2023-03-27 13:45:00,28.87,28.88,28.83,28.85,103956.0,27.954,27.9637,27.9153,27.9347,103956.0
2023-03-27 13:50:00,28.85,28.85,28.76,28.77,129323.0,27.9347,27.9347,27.8475,27.8572,129323.0
2023-03-27 13:55:00,28.77,28.78,28.75,28.76,87181.0,27.8572,27.8669,27.8378,27.8475,87181.0
2023-03-27 14:00:00,28.76,28.79,28.75,28.77,88916.0,27.8475,27.8766,27.8378,27.8572,88916.0
2023-03-27 14:05:00,28.77,28.78,28.73,28.77,95959.0,27.8572,27.8669,27.8185,27.8572,95959.0
2023-03-27 14:10:00,28.77,28.78,28.73,28.76,70411.0,27.8572,27.8669,27.8185,27.8475,70411.0
2023-03-27 14:15:00,28.76,28.77,28.73,28.77,142080.0,27.8475,27.8572,27.8185,27.8572,142080.0
2023-03-27 14:20:00,28.77,28.77,28.72,28.73,261620.0,27.8572,27.8572,27.8088,27.8185,261620.0
2023-03-27 14:25:00,28.73,28.75,28.72,28.73,130769.0,27.8185,27.8378,27.8088,27.8185,130769.0
2023-03-27 14:30:00,28.73,28.77,28.71,28.75,139144.0,27.8185,27.8572,27.7991,27.8378,139144.0
2023-03-27 14:35:00,28.75,28.82,28.74,28.8,80523.0,27.8378,27.9056,27.8282,27.8863,80523.0
2023-03-27 14:40:00,28.8,28.81,28.77,28.78,97696.0,27.8863,27.8959,27.8572,27.8669,97696.0
2023-03-27 14:45:00,28.78,28.83,28.77,28.82,96989.0,27.8669,27.9153,27.8572,27.9056,96989.0
2023-03-27 14:50:00,28.82,28.83,28.78,28.78,58208.0,27.9056,27.9153,27.8669,27.8669,58208.0
2023-03-27 14:55:00,28.79,28.83,28.78,28.8,89888.0,27.8766,27.9153,27.8669,27.8863,89888.0
2023-03-27 15:00:00,28.81,28.82,28.76,28.77,71359.0,27.8959,27.9056,27.8475,27.8572,71359.0
2023-03-27 15:05:00,28.77,28.78,28.75,28.77,114512.0,27.8572,27.8669,27.8378,27.8572,114512.0
2023-03-27 15:10:00,28.77,28.8,28.76,28.8,67833.0,27.8572,27.8863,27.8475,27.8863,67833.0
2023-03-27 15:15:00,28.8,28.82,28.78,28.8,108755.0,27.8863,27.9056,27.8669,27.8863,108755.0
2023-03-27 15:20:00,28.8,28.8,28.76,28.79,80391.0,27.8863,27.8863,27.8475,27.8766,80391.0
2023-03-27 15:25:00,28.79,28.81,28.77,28.78,140400.0,27.8766,27.8959,27.8572,27.8669,140400.0
2023-03-27 15:30:00,28.78,28.81,28.77,28.81,173831.0,27.8669,27.8959,27.8572,27.8959,173831.0
2023-03-27 15:35:00,28.81,28.83,28.74,28.74,190801.0,27.8959,27.9153,27.8282,27.8282,190801.0
2023-03-27 15:40:00,28.75,28.78,28.73,28.76,122004.0,27.8378,27.8669,27.8185,27.8475,122004.0
2023-03-27 15:45:00,28.75,28.76,28.71,28.73,121955.0,27.8378,27.8475,27.7991,27.8185,121955.0
2023-03-27 15:50:00,28.72,28.78,28.68,28.75,441723.0,27.8088,27.8669,27.7701,27.8378,441723.0
2023-03-27 15:55:00,28.75,28.77,28.72,28.76,830134.0,27.8378,27.8572,27.8088,27.8475,830134.0
2023-03-28 09:30:00,28.78,28.95,28.73,28.91,299534.0,27.8669,28.0315,27.8185,27.9928,299534.0
2023-03-28 09:35:00,28.9,29.03,28.9,29.03,183201.0,27.9831,28.109,27.9831,28.109,183201.0
2023-03-28 09:40:00,29.03,29.05,28.94,28.96,149318.0,28.109,28.1283,28.0218,28.0412,149318.0
2023-03-28 09:45:00,28.96,29.03,28.95,29.02,192852.0,28.0412,28.109,28.0315,28.0993,192852.0
2023-03-28 09:50:00,29.02,29.05,28.91,28.94,222267.0,28.0993,28.1283,27.9928,28.0218,222267.0
2023-03-28 09:55:00,28.94,29.08,28.93,29.08,98990.0,28.0218,28.1574,28.0121,28.1574,98990.0
2023-03-28 10:00:00,29.08,29.1,28.98,29.05,235133.0,28.1574,28.1767,28.0605,28.1283,235133.0
2023-03-28 10:05:00,29.05,29.14,29.05,29.12,276083.0,28.1283,28.2155,28.1283,28.1961,276083.0
2023-03-28 10:10:00,29.13,29.18,29.12,29.16,225131.0,28.2058,28.2542,28.1961,28.2348,225131.0
2023-03-28 10:15:00,29.16,29.18,29.11,29.14,160204.0,28.2348,28.2542,28.1864,28.2155,160204.0
2023-03-28 10:20:00,29.14,29.14,29.07,29.11,120967.0,28.2155,28.2155,28.1477,28.1864,120967.0
2023-03-28 10:25:00,29.1,29.14,29.05,29.13,122527.0,28.1767,28.2155,28.1283,28.2058,122527.0
2023-03-28 10:30:00,29.13,29.14,29.0,29.02,126756.0,28.2058,28.2155,28.0799,28.0993,126756.0
2023-03-28 10:35:00,29.02,29.04,28.97,29.01,81977.0,28.0993,28.1186,28.0509,28.0896,81977.0
2023-03-28 10:40:00,29.01,29.03,28.98,29.03,86746.0,28.0896,28.109,28.0605,28.109,86746.0
2023-03-28 10:45:00,29.03,29.07,29.02,29.04,133934.0,28.109,28.1477,28.0993,28.1186,133934.0
2023-03-28 10:50:00,29.04,29.06,29.03,29.03,81429.0,28.1186,28.138,28.109,28.109,81429.0
2023-03-28 10:55:00,29.04,29.05,29.01,29.05,111609.0,28.1186,28.1283,28.0896,28.1283,111609.0
2023-03-28 11:00:00,29.05,29.11,29.03,29.09,148722.0,28.1283,28.1864,28.109,28.1671,148722.0
2023-03-28 11:05:00,29.09,29.11,29.05,29.05,98873.0,28.1671,28.1864,28.1283,28.1283,98873.0
2023-03-28 11:10:00,29.05,29.07,29.04,29.05,80228.0,28.1283,28.1477,28.1186,28.1283,80228.0
2023-03-28 11:15:00,29.04,29.08,29.03,29.05,80003.0,28.1186,28.1574,28.109,28.1283,80003.0
2023-03-28 11:20:00,29.05,29.1,29.03,29.09,74544.0,28.1283,28.1767,28.109,28.1671,74544.0
2023-03-28 11:25:00,29.09,29.1,29.06,29.09,93188.0,28.1671,28.1767,28.138,28.1671,93188.0
2023-03-28 11:30:00,29.09,29.11,29.06,29.08,65666.0,28.1671,28.1864,28.138,28.1574,65666.0
2023-03-28 11:35:00,29.08,29.12,29.07,29.11,47509.0,28.1574,28.1961,28.1477,28.1864,47509.0
2023-03-28 11:40:00,29.11,29.12,29.03,29.04,83826.0,28.1864,28.1961,28.109,28.1186,83826.0
2023-03-28 11:45:00,29.05,29.07,29.03,29.03,48566.0,28.1283,28.1477,28.109,28.109,48566.0
2023-03-28 11:50:00,29.03,29.07,29.02,29.07,46733.0,28.109,28.1477,28.0993,28.1477,46733.0
2023-03-28 11:55:00,29.06,29.08,29.05,29.08,59190.0,28.138,28.1574,28.1283,28.1574,59190.0
2023-03-28 12:00:00,29.08,29.11,29.07,29.09,50418.0,28.1574,28.1864,28.1477,28.1671,50418.0
2023-03-28 12:05:00,29.09,29.11,29.07,29.09,41287.0,28.1671,28.1864,28.1477,28.1671,41287.0
2023-03-28 12:10:00,29.09,29.11,29.07,29.11,61213.0,28.1671,28.1864,28.1477,28.1864,61213.0
2023-03-28 12:15:00,29.11,29.11,29.04,29.05,127601.0,28.1864,28.1864,28.1186,28.1283,127601.0
2023-03-28 12:20:00,29.05,29.06,29.03,29.05,40456.0,28.1283,28.138,28.109,28.1283,40456.0
2023-03-28 12:25:00,29.06,29.09,29.05,29.08,97985.0,28.138,28.1671,28.1283,28.1574,97985.0
2023-03-28 12:30:00,29.08,29.08,29.06,29.08,38766.0,28.1574,28.1574,28.138,28.1574,38766.0
2023-03-28 12:35:00,29.08,29.1,29.06,29.08,95831.0,28.1574,28.1767,28.138,28.1574,95831.0
2023-03-28 12:40:00,29.08,29.11,29.08,29.1,49307.0,28.1574,28.1864,28.1574,28.1767,49307.0
2023-03-28 12:45:00,29.11,29.11,29.08,29.09,62563.0,28.1864,28.1864,28.1574,28.1671,62563.0
2023-03-28 12:50:00,29.09,29.11,29.08,29.11,34925.0,28.1671,28.1864,28.1574,28.1864,34925.0
2023-03-28 12:55:00,29.11,29.12,29.09,29.11,54371.0,28.1864,28.1961,28.1671,28.1864,54371.0
2023-03-28 13:00:00,29.11,29.11,29.06,29.07,73268.0,28.1864,28.1864,28.138,28.1477,73268.0
2023-03-28 13:05:00,29.07,29.07,29.03,29.05,47098.0,28.1477,28.1477,28.109,28.1283,47098.0
2023-03-28 13:10:00,29.05,29.06,29.02,29.04,65968.0,28.1283,28.138,28.0993,28.1186,65968.0
2023-03-28 13:15:00,29.04,29.06,29.02,29.05,25037.0,28.1186,28.138,28.0993,28.1283,25037.0
2023-03-28 13:20:00,29.05,29.06,29.04,29.04,44720.0,28.1283,28.138,28.1186,28.1186,44720.0
2023-03-28 13:25:00,29.04,29.05,29.01,29.04,69089.0,28.1186,28.1283,28.0896,28.1186,69089.0
2023-03-28 13:30:00,29.04,29.05,29.0,29.01,92606.0,28.1186,28.1283,28.0799,28.0896,92606.0
2023-03-28 13:35:00,29.01,29.04,29.0,29.04,41594.0,28.0896,28.1186,28.0799,28.1186,41594.0
2023-03-28 13:40:00,29.04,29.05,29.03,29.05,82526.0,28.1186,28.1283,28.109,28.1283,82526.0
2023-03-28 13:45:00,29.05,29.05,29.0,29.01,197961.0,28.1283,28.1283,28.0799,28.0896,197961.0
2023-03-28 13:50:00,29.01,29.03,29.0,29.02,113453.0,28.0896,28.109,28.0799,28.0993,113453.0
2023-03-28 13:55:00,29.01,29.03,28.98,29.03,88386.0,28.0896,28.109,28.0605,28.109,88386.0
2023-03-28 14:00:00,29.02,29.06,29.02,29.05,76401.0,28.0993,28.138,28.0993,28.1283,76401.0
2023-03-28 14:05:00,29.05,29.05,29.01,29.02,48989.0,28.1283,28.1283,28.0896,28.0993,48989.0
2023-03-28 14:10:00,29.03,29.03,28.99,29.01,66661.0,28.109,28.109,28.0702,28.0896,66661.0
2023-03-28 14:15:00,29.01,29.02,28.99,29.01,95386.0,28.0896,28.0993,28.0702,28.0896,95386.0
2023-03-28 14:20:00,29.0,29.02,28.99,29.0,80341.0,28.0799,28.0993,28.0702,28.0799,80341.0
2023-03-28 14:25:00,29.0,29.03,28.99,29.0,93392.0,28.0799,28.109,28.0702,28.0799,93392.0
2023-03-28 14:30:00,29.0,29.0,28.96,28.96,68511.0,28.0799,28.0799,28.0412,28.0412,68511.0
2023-03-28 14:35:00,28.97,29.01,28.96,29.01,51441.0,28.0509,28.0896,28.0412,28.0896,51441.0
2023-03-28 14:40:00,29.01,29.04,29.0,29.04,41121.0,28.0896,28.1186,28.0799,28.1186,41121.0
2023-03-28 14:45:00,29.04,29.06,29.02,29.03,86786.0,28.1186,28.138,28.0993,28.109,86786.0
2023-03-28 14:50:00,29.03,29.05,29.02,29.05,40209.0,28.109,28.1283,28.0993,28.1283,40209.0
2023-03-28 14:55:00,29.05,29.07,29.03,29.07,63172.0,28.1283,28.1477,28.109,28.1477,63172.0
2023-03-28 15:00:00,29.07,29.09,29.06,29.08,93956.0,28.1477,28.1671,28.138,28.1574,93956.0
2023-03-28 15:05:00,29.08,29.08,29.06,29.06,62127.0,28.1574,28.1574,28.138,28.138,62127.0
2023-03-28 15:10:00,29.07,29.08,29.05,29.05,106303.0,28.1477,28.1574,28.1283,28.1283,106303.0
2023-03-28 15:15:00,29.06,29.07,29.04,29.07,66353.0,28.138,28.1477,28.1186,28.1477,66353.0
2023-03-28 15:20:00,29.07,29.08,29.04,29.06,94257.0,28.1477,28.1574,28.1186,28.138,94257.0
2023-03-28 15:25:00,29.07,29.08,29.04,29.06,99978.0,28.1477,28.1574,28.1186,28.138,99978.0
2023-03-28 15:30:00,29.05,29.11,29.04,29.11,135101.0,28.1283,28.1864,28.1186,28.1864,135101.0
2023-03-28 15:35:00,29.11,29.11,29.05,29.07,146342.0,28.1864,28.1864,28.1283,28.1477,146342.0
2023-03-28 15:40:00,29.08,29.08,29.04,29.05,62811.0,28.1574,28.1574,28.1186,28.1283,62811.0
2023-03-28 15:45:00,29.05,29.06,29.04,29.05,151905.0,28.1283,28.138,28.1186,28.1283,151905.0
2023-03-28 15:50:00,29.05,29.14,29.05,29.12,454520.0,28.1283,28.2155,28.1283,28.1961,454520.0
2023-03-28 15:55:00,29.12,29.16,29.09,29.14,667793.0,28.1961,28.2348,28.1671,28.2155,667793.0
2023-03-29 09:30:00,29.44,29.59,29.32,29.54,299232.0,28.506,28.6512,28.3898,28.6028,299232.0
2023-03-29 09:35:00,29.54,29.58,29.51,29.55,197815.0,28.6028,28.6415,28.5737,28.6125,197815.0
2023-03-29 09:40:00,29.55,29.6,29.48,29.6,146292.0,28.6125,28.6609,28.5447,28.6609,146292.0
2023-03-29 09:45:00,29.6,29.6,29.45,29.46,102505.0,28.6609,28.6609,28.5156,28.5253,102505.0
2023-03-29 09:50:00,29.46,29.51,29.44,29.46,163186.0,28.5253,28.5737,28.506,28.5253,163186.0
2023-03-29 09:55:00,29.45,29.48,29.44,29.46,74082.0,28.5156,28.5447,28.506,28.5253,74082.0
2023-03-29 10:00:00,29.46,29.54,29.45,29.54,87035.0,28.5253,28.6028,28.5156,28.6028,87035.0
2023-03-29 10:05:00,29.54,29.56,29.5,29.53,121052.0,28.6028,28.6221,28.564,28.5931,121052.0
2023-03-29 10:10:00,29.54,29.56,29.48,29.5,135188.0,28.6028,28.6221,28.5447,28.564,135188.0
2023-03-29 10:15:00,29.5,29.57,29.49,29.57,93497.0,28.564,28.6318,28.5544,28.6318,93497.0
2023-03-29 10:20:00,29.56,29.57,29.5,29.51,95260.0,28.6221,28.6318,28.564,28.5737,95260.0
2023-03-29 10:25:00,29.51,29.53,29.47,29.53,58739.0,28.5737,28.5931,28.535,28.5931,58739.0
2023-03-29 10:30:00,29.53,29.55,29.52,29.53,72796.0,28.5931,28.6125,28.5834,28.5931,72796.0
2023-03-29 10:35:00,29.53,29.53,29.48,29.52,143745.0,28.5931,28.5931,28.5447,28.5834,143745.0
2023-03-29 10:40:00,29.52,29.52,29.45,29.45,84334.0,28.5834,28.5834,28.5156,28.5156,84334.0
2023-03-29 10:45:00,29.45,29.47,29.44,29.46,252449.0,28.5156,28.535,28.506,28.5253,252449.0
2023-03-29 10:50:00,29.46,29.49,29.44,29.47,109426.0,28.5253,28.5544,28.506,28.535,109426.0
2023-03-29 10:55:00,29.46,29.5,29.43,29.46,125014.0,28.5253,28.564,28.4963,28.5253,125014.0
2023-03-29 11:00:00,29.46,29.51,29.44,29.5,86714.0,28.5253,28.5737,28.506,28.564,86714.0
2023-03-29 11:05:00,29.5,29.56,29.49,29.55,76878.0,28.564,28.6221,28.5544,28.6125,76878.0
2023-03-29 11:10:00,29.55,29.59,29.53,29.59,78604.0,28.6125,28.6512,28.5931,28.6512,78604.0
2023-03-29 11:15:00,29.59,29.59,29.54,29.55,78238.0,28.6512,28.6512,28.6028,28.6125,78238.0
2023-03-29 11:20:00,29.55,29.59,29.54,29.55,80123.0,28.6125,28.6512,28.6028,28.6125,80123.0
2023-03-29 11:25:00,29.55,29.56,29.52,29.54,87297.0,28.6125,28.6221,28.5834,28.6028,87297.0
2023-03-29 11:30:00,29.54,29.6,29.53,29.6,64057.0,28.6028,28.6609,28.5931,28.6609,64057.0
2023-03-29 11:35:00,29.59,29.61,29.58,29.59,72131.0,28.6512,28.6706,28.6415,28.6512,72131.0
2023-03-29 11:40:00,29.59,29.62,29.58,29.61,74705.0,28.6512,28.6802,28.6415,28.6706,74705.0
2023-03-29 11:45:00,29.61,29.62,29.6,29.61,33656.0,28.6706,28.6802,28.6609,28.6706,33656.0
2023-03-29 11:50:00,29.61,29.67,29.61,29.65,245459.0,28.6706,28.7287,28.6706,28.7093,245459.0
2023-03-29 11:55:00,29.65,29.68,29.63,29.65,71558.0,28.7093,28.7383,28.6899,28.7093,71558.0
2023-03-29 12:00:00,29.65,29.65,29.6,29.63,134668.0,28.7093,28.7093,28.6609,28.6899,134668.0
2023-03-29 12:05:00,29.63,29.65,29.59,29.59,221520.0,28.6899,28.7093,28.6512,28.6512,221520.0
2023-03-29 12:10:00,29.6,29.63,29.59,29.63,123617.0,28.6609,28.6899,28.6512,28.6899,123617.0
2023-03-29 12:15:00,29.63,29.64,29.59,29.64,167801.0,28.6899,28.6996,28.6512,28.6996,167801.0
2023-03-29 12:20:00,29.63,29.64,29.6,29.6,109408.0,28.6899,28.6996,28.6609,28.6609,109408.0
2023-03-29 12:25:00,29.61,29.63,29.6,29.63,117696.0,28.6706,28.6899,28.6609,28.6899,117696.0
2023-03-29 12:30:00,29.63,29.64,29.57,29.57,64044.0,28.6899,28.6996,28.6318,28.6318,64044.0
2023-03-29 12:35:00,29.57,29.59,29.55,29.57,40170.0,28.6318,28.6512,28.6125,28.6318,40170.0
2023-03-29 12:40:00,29.57,29.57,29.53,29.55,35787.0,28.6318,28.6318,28.5931,28.6125,35787.0
2023-03-29 12:45:00,29.55,29.55,29.52,29.54,36464.0,28.6125,28.6125,28.5834,28.6028,36464.0
2023-03-29 12:50:00,29.54,29.56,29.52,29.53,45222.0,28.6028,28.6221,28.5834,28.5931,45222.0
2023-03-29 12:55:00,29.53,29.54,29.5,29.52,37287.0,28.5931,28.6028,28.564,28.5834,37287.0
2023-03-29 13:00:00,29.52,29.53,29.5,29.51,53406.0,28.5834,28.5931,28.564,28.5737,53406.0
2023-03-29 13:05:00,29.51,29.58,29.51,29.56,100291.0,28.5737,28.6415,28.5737,28.6221,100291.0
2023-03-29 13:10:00,29.57,29.59,29.55,29.57,100707.0,28.6318,28.6512,28.6125,28.6318,100707.0
2023-03-29 13:15:00,29.57,29.58,29.53,29.54,79014.0,28.6318,28.6415,28.5931,28.6028,79014.0
2023-03-29 13:20:00,29.54,29.56,29.53,29.55,45570.0,28.6028,28.6221,28.5931,28.6125,45570.0
2023-03-29 13:25:00,29.55,29.57,29.54,29.56,65577.0,28.6125,28.6318,28.6028,28.6221,65577.0
2023-03-29 13:30:00,29.56,29.57,29.53,29.53,43669.0,28.6221,28.6318,28.5931,28.5931,43669.0
2023-03-29 13:35:00,29.54,29.55,29.5,29.52,95826.0,28.6028,28.6125,28.564,28.5834,95826.0
2023-03-29 13:40:00,29.52,29.55,29.51,29.53,207507.0,28.5834,28.6125,28.5737,28.5931,207507.0
2023-03-29 13:45:00,29.53,29.54,29.47,29.5,195079.0,28.5931,28.6028,28.535,28.564,195079.0
2023-03-29 13:50:00,29.49,29.51,29.46,29.48,133818.0,28.5544,28.5737,28.5253,28.5447,133818.0
2023-03-29 13:55:00,29.48,29.51,29.48,29.51,123753.0,28.5447,28.5737,28.5447,28.5737,123753.0
2023-03-29 14:00:00,29.51,29.52,29.48,29.5,60784.0,28.5737,28.5834,28.5447,28.564,60784.0
2023-03-29 14:05:00,29.5,29.56,29.49,29.55,76227.0,28.564,28.6221,28.5544,28.6125,76227.0
2023-03-29 14:10:00,29.55,29.57,29.54,29.55,75759.0,28.6125,28.6318,28.6028,28.6125,75759.0
2023-03-29 14:15:00,29.55,29.55,29.52,29.54,61498.0,28.6125,28.6125,28.5834,28.6028,61498.0
2023-03-29 14:20:00,29.54,29.55,29.52,29.54,82917.0,28.6028,28.6125,28.5834,28.6028,82917.0
2023-03-29 14:25:00,29.53,29.54,29.51,29.52,63203.0,28.5931,28.6028,28.5737,28.5834,63203.0
2023-03-29 14:30:00,29.52,29.52,29.5,29.52,60606.0,28.5834,28.5834,28.564,28.5834,60606.0
2023-03-29 14:35:00,29.51,29.54,29.51,29.54,71164.0,28.5737,28.6028,28.5737,28.6028,71164.0
2023-03-29 14:40:00,29.54,29.56,29.53,29.54,80314.0,28.6028,28.6221,28.5931,28.6028,80314.0
2023-03-29 14:45:00,29.54,29.55,29.5,29.52,107235.0,28.6028,28.6125,28.564,28.5834,107235.0
2023-03-29 14:50:00,29.53,29.53,29.47,29.51,108406.0,28.5931,28.5931,28.535,28.5737,108406.0
2023-03-29 14:55:00,29.51,29.52,29.5,29.5,94830.0,28.5737,28.5834,28.564,28.564,94830.0
2023-03-29 15:00:00,29.51,29.52,29.46,29.52,153052.0,28.5737,28.5834,28.5253,28.5834,153052.0
2023-03-29 15:05:00,29.52,29.54,29.49,29.54,91068.0,28.5834,28.6028,28.5544,28.6028,91068.0
2023-03-29 15:10:00,29.54,29.56,29.52,29.55,83273.0,28.6028,28.6221,28.5834,28.6125,83273.0
2023-03-29 15:15:00,29.55,29.62,29.55,29.62,76252.0,28.6125,28.6802,28.6125,28.6802,76252.0
2023-03-29 15:20:00,29.62,29.63,29.6,29.61,128124.0,28.6802,28.6899,28.6609,28.6706,128124.0
2023-03-29 15:25:00,29.61,29.61,29.58,29.6,153265.0,28.6706,28.6706,28.6415,28.6609,153265.0
2023-03-29 15:30:00,29.59,29.6,29.57,29.59,183656.0,28.6512,28.6609,28.6318,28.6512,183656.0
2023-03-29 15:35:00,29.58,29.59,29.55,29.58,158153.0,28.6415,28.6512,28.6125,28.6415,158153.0
2023-03-29 15:40:00,29.58,29.59,29.55,29.58,134711.0,28.6415,28.6512,28.6125,28.6415,134711.0
2023-03-29 15:45:00,29.57,29.61,29.56,29.6,192671.0,28.6318,28.6706,28.6221,28.6609,192671.0
2023-03-29 15:50:00,29.59,29.62,29.57,29.59,409916.0,28.6512,28.6802,28.6318,28.6512,409916.0
2023-03-29 15:55:00,29.58,29.62,29.57,29.59,685759.0,28.6415,28.6802,28.6318,28.6512,685759.0
2023-03-30 09:30:00,29.78,29.94,29.77,29.86,172886.0,28.8352,28.9901,28.8255,28.9126,172886.0
2023-03-30 09:35:00,29.87,29.94,29.83,29.9,80330.0,28.9223,28.9901,28.8836,28.9514,80330.0
2023-03-30 09:40:00,29.91,29.93,29.84,29.85,111719.0,28.961,28.9804,28.8933,28.9029,111719.0
2023-03-30 09:45:00,29.86,29.88,29.84,29.87,67293.0,28.9126,28.932,28.8933,28.9223,67293.0
2023-03-30 09:50:00,29.87,29.87,29.8,29.83,121133.0,28.9223,28.9223,28.8545,28.8836,121133.0
2023-03-30 09:55:00,29.83,29.85,29.8,29.84,105486.0,28.8836,28.9029,28.8545,28.8933,105486.0
2023-03-30 10:00:00,29.84,29.88,29.83,29.85,147614.0,28.8933,28.932,28.8836,28.9029,147614.0
2023-03-30 10:05:00,29.84,29.86,29.78,29.83,86587.0,28.8933,28.9126,28.8352,28.8836,86587.0
2023-03-30 10:10:00,29.83,29.86,29.76,29.79,77503.0,28.8836,28.9126,28.8158,28.8448,77503.0
2023-03-30 10:15:00,29.78,29.82,29.77,29.81,78258.0,28.8352,28.8739,28.8255,28.8642,78258.0
2023-03-30 10:20:00,29.81,29.83,29.78,29.82,113075.0,28.8642,28.8836,28.8352,28.8739,113075.0
2023-03-30 10:25:00,29.82,29.86,29.81,29.81,80822.0,28.8739,28.9126,28.8642,28.8642,80822.0
2023-03-30 10:30:00,29.82,29.88,29.81,29.82,105079.0,28.8739,28.932,28.8642,28.8739,105079.0
2023-03-30 10:35:00,29.82,29.86,29.8,29.86,76473.0,28.8739,28.9126,28.8545,28.9126,76473.0
2023-03-30 10:40:00,29.86,29.87,29.84,29.86,48745.0,28.9126,28.9223,28.8933,28.9126,48745.0
2023-03-30 10:45:00,29.85,29.86,29.83,29.84,32721.0,28.9029,28.9126,28.8836,28.8933,32721.0
2023-03-30 10:50:00,29.84,29.84,29.78,29.8,121310.0,28.8933,28.8933,28.8352,28.8545,121310.0
2023-03-30 10:55:00,29.8,29.8,29.72,29.73,78393.0,28.8545,28.8545,28.7771,28.7867,78393.0
2023-03-30 11:00:00,29.72,29.74,29.69,29.71,73834.0,28.7771,28.7964,28.748,28.7674,73834.0
2023-03-30 11:05:00,29.71,29.72,29.68,29.7,165423.0,28.7674,28.7771,28.7383,28.7577,165423.0
2023-03-30 11:10:00,29.7,29.7,29.62,29.63,106028.0,28.7577,28.7577,28.6802,28.6899,106028.0
2023-03-30 11:15:00,29.63,29.64,29.58,29.62,104238.0,28.6899,28.6996,28.6415,28.6802,104238.0
2023-03-30 11:20:00,29.62,29.62,29.59,29.62,88885.0,28.6802,28.6802,28.6512,28.6802,88885.0
2023-03-30 11:25:00,29.61,29.63,29.6,29.63,75661.0,28.6706,28.6899,28.6609,28.6899,75661.0
2023-03-30 11:30:00,29.63,29.64,29.6,29.62,73784.0,28.6899,28.6996,28.6609,28.6802,73784.0
2023-03-30 11:35:00,29.62,29.64,29.61,29.63,88587.0,28.6802,28.6996,28.6706,28.6899,88587.0
2023-03-30 11:40:00,29.63,29.68,29.62,29.67,120971.0,28.6899,28.7383,28.6802,28.7287,120971.0
2023-03-30 11:45:00,29.67,29.7,29.62,29.65,103093.0,28.7287,28.7577,28.6802,28.7093,103093.0
2023-03-30 11:50:00,29.64,29.69,29.64,29.69,109403.0,28.6996,28.748,28.6996,28.748,109403.0
2023-03-30 11:55:00,29.69,29.71,29.64,29.65,72316.0,28.748,28.7674,28.6996,28.7093,72316.0
2023-03-30 12:00:00,29.64,29.66,29.61,29.63,47750.0,28.6996,28.719,28.6706,28.6899,47750.0
2023-03-30 12:05:00,29.63,29.64,29.61,29.63,60999.0,28.6899,28.6996,28.6706,28.6899,60999.0
2023-03-30 12:10:00,29.63,29.64,29.6,29.61,39876.0,28.6899,28.6996,28.6609,28.6706,39876.0
2023-03-30 12:15:00,29.6,29.61,29.56,29.59,69809.0,28.6609,28.6706,28.6221,28.6512,69809.0
2023-03-30 12:20:00,29.58,29.59,29.56,29.57,64270.0,28.6415,28.6512,28.6221,28.6318,64270.0
2023-03-30 12:25:00,29.57,29.59,29.56,29.58,49194.0,28.6318,28.6512,28.6221,28.6415,49194.0
2023-03-30 12:30:00,29.57,29.59,29.55,29.57,90509.0,28.6318,28.6512,28.6125,28.6318,90509.0
2023-03-30 12:35:00,29.57,29.58,29.54,29.55,65761.0,28.6318,28.6415,28.6028,28.6125,65761.0
2023-03-30 12:40:00,29.55,29.58,29.53,29.57,89703.0,28.6125,28.6415,28.5931,28.6318,89703.0
2023-03-30 12:45:00,29.57,29.58,29.52,29.54,49790.0,28.6318,28.6415,28.5834,28.6028,49790.0
2023-03-30 12:50:00,29.53,29.58,29.52,29.55,101530.0,28.5931,28.6415,28.5834,28.6125,101530.0
2023-03-30 12:55:00,29.55,29.57,29.51,29.51,39042.0,28.6125,28.6318,28.5737,28.5737,39042.0
2023-03-30 13:00:00,29.52,29.57,29.5,29.57,87248.0,28.5834,28.6318,28.564,28.6318,87248.0
2023-03-30 13:05:00,29.57,29.59,29.53,29.55,50477.0,28.6318,28.6512,28.5931,28.6125,50477.0
2023-03-30 13:10:00,29.55,29.57,29.53,29.55,44345.0,28.6125,28.6318,28.5931,28.6125,44345.0
2023-03-30 13:15:00,29.55,29.56,29.48,29.49,64307.0,28.6125,28.6221,28.5447,28.5544,64307.0
2023-03-30 13:20:00,29.49,29.5,29.44,29.45,147789.0,28.5544,28.564,28.506,28.5156,147789.0
2023-03-30 13:25:00,29.44,29.47,29.44,29.46,67675.0,28.506,28.535,28.506,28.5253,67675.0
2023-03-30 13:30:00,29.46,29.46,29.39,29.42,222552.0,28.5253,28.5253,28.4575,28.4866,222552.0
2023-03-30 13:35:00,29.42,29.43,29.39,29.41,146921.0,28.4866,28.4963,28.4575,28.4769,146921.0
2023-03-30 13:40:00,29.41,29.44,29.4,29.43,149896.0,28.4769,28.506,28.4672,28.4963,149896.0
2023-03-30 13:45:00,29.44,29.47,29.42,29.47,114480.0,28.506,28.535,28.4866,28.535,114480.0
2023-03-30 13:50:00,29.46,29.49,29.46,29.49,78768.0,28.5253,28.5544,28.5253,28.5544,78768.0
2023-03-30 13:55:00,29.49,29.53,29.47,29.52,69155.0,28.5544,28.5931,28.535,28.5834,69155.0
2023-03-30 14:00:00,29.52,29.52,29.48,29.49,131611.0,28.5834,28.5834,28.5447,28.5544,131611.0
2023-03-30 14:05:00,29.49,29.49,29.46,29.46,77942.0,28.5544,28.5544,28.5253,28.5253,77942.0
2023-03-30 14:10:00,29.46,29.52,29.46,29.52,146506.0,28.5253,28.5834,28.5253,28.5834,146506.0
2023-03-30 14:15:00,29.52,29.54,29.5,29.54,60244.0,28.5834,28.6028,28.564,28.6028,60244.0
2023-03-30 14:20:00,29.54,29.57,29.52,29.57,77354.0,28.6028,28.6318,28.5834,28.6318,77354.0
2023-03-30 14:25:00,29.57,29.59,29.55,29.57,93454.0,28.6318,28.6512,28.6125,28.6318,93454.0
2023-03-30 14:30:00,29.57,29.6,29.56,29.6,102763.0,28.6318,28.6609,28.6221,28.6609,102763.0
2023-03-30 14:35:00,29.6,29.61,29.53,29.55,88648.0,28.6609,28.6706,28.5931,28.6125,88648.0
2023-03-30 14:40:00,29.55,29.58,29.54,29.55,72540.0,28.6125,28.6415,28.6028,28.6125,72540.0
2023-03-30 14:45:00,29.55,29.56,29.52,29.55,61256.0,28.6125,28.6221,28.5834,28.6125,61256.0
2023-03-30 14:50:00,29.55,29.55,29.51,29.53,84398.0,28.6125,28.6125,28.5737,28.5931,84398.0
2023-03-30 14:55:00,29.52,29.57,29.52,29.57,76054.0,28.5834,28.6318,28.5834,28.6318,76054.0
2023-03-30 15:00:00,29.57,29.57,29.55,29.55,65676.0,28.6318,28.6318,28.6125,28.6125,65676.0
2023-03-30 15:05:00,29.55,29.57,29.52,29.54,78912.0,28.6125,28.6318,28.5834,28.6028,78912.0
2023-03-30 15:10:00,29.54,29.54,29.49,29.52,70616.0,28.6028,28.6028,28.5544,28.5834,70616.0
2023-03-30 15:15:00,29.52,29.53,29.49,29.53,75848.0,28.5834,28.5931,28.5544,28.5931,75848.0
2023-03-30 15:20:00,29.53,29.55,29.51,29.54,111718.0,28.5931,28.6125,28.5737,28.6028,111718.0
2023-03-30 15:25:00,29.54,29.56,29.53,29.54,104376.0,28.6028,28.6221,28.5931,28.6028,104376.0
2023-03-30 15:30:00,29.54,29.56,29.52,29.54,133525.0,28.6028,28.6221,28.5834,28.6028,133525.0
2023-03-30 15:35:00,29.54,29.57,29.53,29.57,153155.0,28.6028,28.6318,28.5931,28.6318,153155.0
2023-03-30 15:40:00,29.56,29.56,29.54,29.55,145403.0,28.6221,28.6221,28.6028,28.6125,145403.0
2023-03-30 15:45:00,29.55,29.56,29.5,29.51,220271.0,28.6125,28.6221,28.564,28.5737,220271.0
2023-03-30 15:50:00,29.51,29.54,29.48,29.49,358538.0,28.5737,28.6028,28.5447,28.5544,358538.0
2023-03-30 15:55:00,29.48,29.51,29.47,29.5,589998.0,28.5447,28.5737,28.535,28.564,589998.0
2023-03-31 09:30:00,29.61,29.61,29.49,29.53,217457.0,28.6706,28.6706,28.5544,28.5931,217457.0
2023-03-31 09:35:00,29.53,29.58,29.46,29.57,154492.0,28.5931,28.6415,28.5253,28.6318,154492.0
2023-03-31 09:40:00,29.57,29.59,29.51,29.52,58264.0,28.6318,28.6512,28.5737,28.5834,58264.0
2023-03-31 09:45:00,29.54,29.58,29.46,29.46,132628.0,28.6028,28.6415,28.5253,28.5253,132628.0
2023-03-31 09:50:00,29.46,29.51,29.46,29.48,108267.0,28.5253,28.5737,28.5253,28.5447,108267.0
2023-03-31 09:55:00,29.49,29.57,29.48,29.56,56818.0,28.5544,28.6318,28.5447,28.6221,56818.0
2023-03-31 10:00:00,29.57,29.72,29.57,29.62,113509.0,28.6318,28.7771,28.6318,28.6802,113509.0
2023-03-31 10:05:00,29.63,29.64,29.6,29.61,51263.0,28.6899,28.6996,28.6609,28.6706,51263.0
2023-03-31 10:10:00,29.61,29.63,29.56,29.57,62652.0,28.6706,28.6899,28.6221,28.6318,62652.0
2023-03-31 10:15:00,29.57,29.6,29.52,29.56,146143.0,28.6318,28.6609,28.5834,28.6221,146143.0
2023-03-31 10:20:00,29.57,29.6,29.52,29.52,55671.0,28.6318,28.6609,28.5834,28.5834,55671.0
2023-03-31 10:25:00,29.52,29.6,29.49,29.55,170684.0,28.5834,28.6609,28.5544,28.6125,170684.0
2023-03-31 10:30:00,29.56,29.62,29.56,29.61,69387.0,28.6221,28.6802,28.6221,28.6706,69387.0
2023-03-31 10:35:00,29.61,29.63,29.59,29.62,83725.0,28.6706,28.6899,28.6512,28.6802,83725.0
2023-03-31 10:40:00,29.62,29.68,29.61,29.67,111353.0,28.6802,28.7383,28.6706,28.7287,111353.0
2023-03-31 10:45:00,29.67,29.69,29.64,29.69,99890.0,28.7287,28.748,28.6996,28.748,99890.0
2023-03-31 10:50:00,29.69,29.7,29.67,29.7,53141.0,28.748,28.7577,28.7287,28.7577,53141.0
2023-03-31 10:55:00,29.7,29.76,29.69,29.75,60915.0,28.7577,28.8158,28.748,28.8061,60915.0
2023-03-31 11:00:00,29.75,29.77,29.74,29.75,53751.0,28.8061,28.8255,28.7964,28.8061,53751.0
2023-03-31 11:05:00,29.76,29.8,29.75,29.79,65537.0,28.8158,28.8545,28.8061,28.8448,65537.0
2023-03-31 11:10:00,29.78,29.81,29.78,29.8,160959.0,28.8352,28.8642,28.8352,28.8545,160959.0
2023-03-31 11:15:00,29.79,29.85,29.78,29.83,71700.0,28.8448,28.9029,28.8352,28.8836,71700.0
2023-03-31 11:20:00,29.82,29.88,29.82,29.87,40036.0,28.8739,28.932,28.8739,28.9223,40036.0
2023-03-31 11:25:00,29.87,29.88,29.85,29.87,57396.0,28.9223,28.932,28.9029,28.9223,57396.0
2023-03-31 11:30:00,29.87,29.91,29.86,29.9,60941.0,28.9223,28.961,28.9126,28.9514,60941.0
2023-03-31 11:35:00,29.9,29.9,29.84,29.86,149210.0,28.9514,28.9514,28.8933,28.9126,149210.0
2023-03-31 11:40:00,29.86,29.89,29.85,29.89,26147.0,28.9126,28.9417,28.9029,28.9417,26147.0
2023-03-31 11:45:00,29.89,29.9,29.85,29.87,84123.0,28.9417,28.9514,28.9029,28.9223,84123.0
2023-03-31 11:50:00,29.86,29.87,29.83,29.86,31461.0,28.9126,28.9223,28.8836,28.9126,31461.0
2023-03-31 11:55:00,29.86,29.86,29.83,29.85,56369.0,28.9126,28.9126,28.8836,28.9029,56369.0
2023-03-31 12:00:00,29.85,29.89,29.84,29.89,20074.0,28.9029,28.9417,28.8933,28.9417,20074.0
2023-03-31 12:05:00,29.89,29.89,29.87,29.89,30387.0,28.9417,28.9417,28.9223,28.9417,30387.0
2023-03-31 12:10:00,29.89,29.9,29.88,29.89,41904.0,28.9417,28.9514,28.932,28.9417,41904.0
2023-03-31 12:15:00,29.89,29.93,29.88,29.93,95093.0,28.9417,28.9804,28.932,28.9804,95093.0
2023-03-31 12:20:00,29.93,29.95,29.92,29.95,57490.0,28.9804,28.9998,28.9707,28.9998,57490.0
2023-03-31 12:25:00,29.95,29.96,29.92,29.94,121931.0,28.9998,29.0095,28.9707,28.9901,121931.0
2023-03-31 12:30:00,29.94,29.95,29.9,29.91,61025.0,28.9901,28.9998,28.9514,28.961,61025.0
2023-03-31 12:35:00,29.91,29.92,29.88,29.92,64392.0,28.961,28.9707,28.932,28.9707,64392.0
2023-03-31 12:40:00,29.92,29.94,29.91,29.92,99114.0,28.9707,28.9901,28.961,28.9707,99114.0
2023-03-31 12:45:00,29.92,29.92,29.89,29.91,97038.0,28.9707,28.9707,28.9417,28.961,97038.0
2023-03-31 12:50:00,29.91,29.91,29.87,29.89,89651.0,28.961,28.961,28.9223,28.9417,89651.0
2023-03-31 12:55:00,29.89,29.91,29.88,29.9,70032.0,28.9417,28.961,28.932,28.9514,70032.0
2023-03-31 13:00:00,29.9,29.9,29.88,29.89,65849.0,28.9514,28.9514,28.932,28.9417,65849.0
2023-03-31 13:05:00,29.89,29.92,29.88,29.91,89934.0,28.9417,28.9707,28.932,28.961,89934.0
2023-03-31 13:10:00,29.92,29.92,29.85,29.86,53021.0,28.9707,28.9707,28.9029,28.9126,53021.0
2023-03-31 13:15:00,29.86,29.87,29.82,29.84,87195.0,28.9126,28.9223,28.8739,28.8933,87195.0
2023-03-31 13:20:00,29.84,29.84,29.81,29.81,28488.0,28.8933,28.8933,28.8642,28.8642,28488.0
2023-03-31 13:25:00,29.82,29.83,29.8,29.83,22211.0,28.8739,28.8836,28.8545,28.8836,22211.0
2023-03-31 13:30:00,29.83,29.83,29.8,29.8,58580.0,28.8836,28.8836,28.8545,28.8545,58580.0
2023-03-31 13:35:00,29.8,29.82,29.8,29.82,25102.0,28.8545,28.8739,28.8545,28.8739,25102.0
2023-03-31 13:40:00,29.82,29.83,29.79,29.8,56189.0,28.8739,28.8836,28.8448,28.8545,56189.0
2023-03-31 13:45:00,29.8,29.81,29.77,29.78,31010.0,28.8545,28.8642,28.8255,28.8352,31010.0
2023-03-31 13:50:00,29.78,29.78,29.73,29.75,65314.0,28.8352,28.8352,28.7867,28.8061,65314.0
2023-03-31 13:55:00,29.75,29.76,29.72,29.74,69399.0,28.8061,28.8158,28.7771,28.7964,69399.0
2023-03-31 14:00:00,29.75,29.81,29.74,29.8,97267.0,28.8061,28.8642,28.7964,28.8545,97267.0
2023-03-31 14:05:00,29.8,29.86,29.8,29.84,72637.0,28.8545,28.9126,28.8545,28.8933,72637.0
2023-03-31 14:10:00,29.84,29.86,29.83,29.85,66653.0,28.8933,28.9126,28.8836,28.9029,66653.0
2023-03-31 14:15:00,29.85,29.85,29.81,29.82,96363.0,28.9029,28.9029,28.8642,28.8739,96363.0
2023-03-31 14:20:00,29.82,29.83,29.8,29.8,97500.0,28.8739,28.8836,28.8545,28.8545,97500.0
2023-03-31 14:25:00,29.8,29.83,29.8,29.82,93776.0,28.8545,28.8836,28.8545,28.8739,93776.0
2023-03-31 14:30:00,29.83,29.84,29.8,29.84,47982.0,28.8836,28.8933,28.8545,28.8933,47982.0
2023-03-31 14:35:00,29.84,29.84,29.82,29.83,26266.0,28.8933,28.8933,28.8739,28.8836,26266.0
2023-03-31 14:40:00,29.83,29.87,29.83,29.87,39261.0,28.8836,28.9223,28.8836,28.9223,39261.0
2023-03-31 14:45:00,29.87,29.87,29.84,29.87,39483.0,28.9223,28.9223,28.8933,28.9223,39483.0
2023-03-31 14:50:00,29.87,29.87,29.83,29.84,60390.0,28.9223,28.9223,28.8836,28.8933,60390.0
2023-03-31 14:55:00,29.84,29.85,29.82,29.85,52113.0,28.8933,28.9029,28.8739,28.9029,52113.0
2023-03-31 15:00:00,29.85,29.91,29.84,29.9,98431.0,28.9029,28.961,28.8933,28.9514,98431.0
2023-03-31 15:05:00,29.9,29.9,29.86,29.9,65787.0,28.9514,28.9514,28.9126,28.9514,65787.0
2023-03-31 15:10:00,29.9,29.91,29.87,29.9,85703.0,28.9514,28.961,28.9223,28.9514,85703.0
2023-03-31 15:15:00,29.9,29.94,29.89,29.93,108499.0,28.9514,28.9901,28.9417,28.9804,108499.0
2023-03-31 15:20:00,29.93,29.97,29.92,29.96,86249.0,28.9804,29.0191,28.9707,29.0095,86249.0
2023-03-31 15:25:00,29.96,29.97,29.95,29.96,88865.0,29.0095,29.0191,28.9998,29.0095,88865.0
2023-03-31 15:30:00,29.95,29.98,29.91,29.92,143914.0,28.9998,29.0288,28.961,28.9707,143914.0
2023-03-31 15:35:00,29.91,29.92,29.88,29.9,144293.0,28.961,28.9707,28.932,28.9514,144293.0
2023-03-31 15:40:00,29.9,29.91,29.85,29.86,124621.0,28.9514,28.961,28.9029,28.9126,124621.0
2023-03-31 15:45:00,29.86,29.89,29.84,29.86,188828.0,28.9126,28.9417,28.8933,28.9126,188828.0
2023-03-31 15:50:00,29.87,29.92,29.85,29.92,473254.0,28.9223,28.9707,28.9029,28.9707,473254.0
2023-03-31 15:55:00,29.92,29.97,29.91,29.93,1096235.0,28.9707,29.0191,28.961,28.9804,1096235.0
2023-04-03 09:30:00,29.76,30.02,29.73,29.96,196971.0,28.8158,29.0675,28.7867,29.0095,196971.0
2023-04-03 09:35:00,29.96,30.02,29.96,29.99,107447.0,29.0095,29.0675,29.0095,29.0385,107447.0
2023-04-03 09:40:00,29.99,30.09,29.98,30.07,210972.0,29.0385,29.1353,29.0288,29.116,210972.0
2023-04-03 09:45:00,30.06,30.17,30.04,30.17,112450.0,29.1063,29.2128,29.0869,29.2128,112450.0
2023-04-03 09:50:00,30.18,30.21,30.14,30.15,74561.0,29.2225,29.2515,29.1837,29.1934,74561.0
2023-04-03 09:55:00,30.14,30.15,30.08,30.09,36951.0,29.1837,29.1934,29.1256,29.1353,36951.0
2023-04-03 10:00:00,30.09,30.18,30.08,30.15,121638.0,29.1353,29.2225,29.1256,29.1934,121638.0
2023-04-03 10:05:00,30.15,30.17,30.07,30.12,106677.0,29.1934,29.2128,29.116,29.1644,106677.0
2023-04-03 10:10:00,30.12,30.12,30.08,30.1,121497.0,29.1644,29.1644,29.1256,29.145,121497.0
2023-04-03 10:15:00,30.1,30.13,30.08,30.11,58474.0,29.145,29.1741,29.1256,29.1547,58474.0
2023-04-03 10:20:00,30.13,30.18,30.12,30.17,57862.0,29.1741,29.2225,29.1644,29.2128,57862.0
2023-04-03 10:25:00,30.18,30.22,30.15,30.18,124062.0,29.2225,29.2612,29.1934,29.2225,124062.0
2023-04-03 10:30:00,30.19,30.21,30.13,30.15,52158.0,29.2322,29.2515,29.1741,29.1934,52158.0
2023-04-03 10:35:00,30.15,30.15,30.07,30.07,84600.0,29.1934,29.1934,29.116,29.116,84600.0
2023-04-03 10:40:00,30.08,30.08,30.03,30.04,52188.0,29.1256,29.1256,29.0772,29.0869,52188.0
2023-04-03 10:45:00,30.05,30.06,29.98,29.99,107334.0,29.0966,29.1063,29.0288,29.0385,107334.0
2023-04-03 10:50:00,29.99,29.99,29.89,29.9,77113.0,29.0385,29.0385,28.9417,28.9514,77113.0
2023-04-03 10:55:00,29.9,29.91,29.85,29.87,81975.0,28.9514,28.961,28.9029,28.9223,81975.0
2023-04-03 11:00:00,29.87,29.89,29.83,29.86,89617.0,28.9223,28.9417,28.8836,28.9126,89617.0
2023-04-03 11:05:00,29.86,29.88,29.82,29.84,75634.0,28.9126,28.932,28.8739,28.8933,75634.0
2023-04-03 11:10:00,29.84,29.85,29.78,29.78,74273.0,28.8933,28.9029,28.8352,28.8352,74273.0
2023-04-03 11:15:00,29.79,29.82,29.77,29.8,100875.0,28.8448,28.8739,28.8255,28.8545,100875.0
2023-04-03 11:20:00,29.8,29.82,29.77,29.77,107481.0,28.8545,28.8739,28.8255,28.8255,107481.0
2023-04-03 11:25:00,29.77,29.8,29.77,29.79,40431.0,28.8255,28.8545,28.8255,28.8448,40431.0
2023-04-03 11:30:00,29.79,29.8,29.77,29.8,57837.0,28.8448,28.8545,28.8255,28.8545,57837.0
2023-04-03 11:35:00,29.79,29.81,29.78,29.8,43135.0,28.8448,28.8642,28.8352,28.8545,43135.0
2023-04-03 11:40:00,29.8,29.83,29.78,29.8,40561.0,28.8545,28.8836,28.8352,28.8545,40561.0
2023-04-03 11:45:00,29.79,29.83,29.79,29.82,45907.0,28.8448,28.8836,28.8448,28.8739,45907.0
2023-04-03 11:50:00,29.82,29.82,29.79,29.8,25901.0,28.8739,28.8739,28.8448,28.8545,25901.0
2023-04-03 11:55:00,29.8,29.81,29.77,29.78,55626.0,28.8545,28.8642,28.8255,28.8352,55626.0
2023-04-03 12:00:00,29.79,29.83,29.77,29.83,35644.0,28.8448,28.8836,28.8255,28.8836,35644.0
2023-04-03 12:05:00,29.83,29.85,29.79,29.8,60145.0,28.8836,28.9029,28.8448,28.8545,60145.0
2023-04-03 12:10:00,29.8,29.84,29.8,29.84,33691.0,28.8545,28.8933,28.8545,28.8933,33691.0
2023-04-03 12:15:00,29.84,29.86,29.84,29.85,25274.0,28.8933,28.9126,28.8933,28.9029,25274.0
2023-04-03 12:20:00,29.85,29.85,29.8,29.84,38353.0,28.9029,28.9029,28.8545,28.8933,38353.0
2023-04-03 12:25:00,29.84,29.85,29.82,29.83,37931.0,28.8933,28.9029,28.8739,28.8836,37931.0
2023-04-03 12:30:00,29.83,29.84,29.82,29.84,24126.0,28.8836,28.8933,28.8739,28.8933,24126.0
2023-04-03 12:35:00,29.84,29.86,29.83,29.83,22441.0,28.8933,28.9126,28.8836,28.8836,22441.0
2023-04-03 12:40:00,29.83,29.85,29.82,29.84,30957.0,28.8836,28.9029,28.8739,28.8933,30957.0
2023-04-03 12:45:00,29.83,29.84,29.82,29.84,25558.0,28.8836,28.8933,28.8739,28.8933,25558.0
2023-04-03 12:50:00,29.84,29.86,29.82,29.84,29313.0,28.8933,28.9126,28.8739,28.8933,29313.0
2023-04-03 12:55:00,29.85,29.85,29.83,29.84,28006.0,28.9029,28.9029,28.8836,28.8933,28006.0
2023-04-03 13:00:00,29.84,29.84,29.8,29.83,40074.0,28.8933,28.8933,28.8545,28.8836,40074.0
2023-04-03 13:05:00,29.83,29.84,29.81,29.83,35571.0,28.8836,28.8933,28.8642,28.8836,35571.0
2023-04-03 13:10:00,29.83,29.86,29.83,29.85,28895.0,28.8836,28.9126,28.8836,28.9029,28895.0
2023-04-03 13:15:00,29.84,29.89,29.84,29.89,45239.0,28.8933,28.9417,28.8933,28.9417,45239.0
2023-04-03 13:20:00,29.89,29.89,29.84,29.84,42496.0,28.9417,28.9417,28.8933,28.8933,42496.0
2023-04-03 13:25:00,29.84,29.85,29.8,29.81,33083.0,28.8933,28.9029,28.8545,28.8642,33083.0
2023-04-03 13:30:00,29.8,29.81,29.79,29.8,29423.0,28.8545,28.8642,28.8448,28.8545,29423.0
2023-04-03 13:35:00,29.8,29.82,29.78,29.78,45988.0,28.8545,28.8739,28.8352,28.8352,45988.0
2023-04-03 13:40:00,29.78,29.79,29.75,29.77,40959.0,28.8352,28.8448,28.8061,28.8255,40959.0
2023-04-03 13:45:00,29.76,29.77,29.75,29.77,25333.0,28.8158,28.8255,28.8061,28.8255,25333.0
2023-04-03 13:50:00,29.77,29.79,29.76,29.77,50891.0,28.8255,28.8448,28.8158,28.8255,50891.0
2023-04-03 13:55:00,29.76,29.81,29.76,29.8,46971.0,28.8158,28.8642,28.8158,28.8545,46971.0
2023-04-03 14:00:00,29.8,29.81,29.79,29.8,46987.0,28.8545,28.8642,28.8448,28.8545,46987.0
2023-04-03 14:05:00,29.8,29.82,29.77,29.8,82630.0,28.8545,28.8739,28.8255,28.8545,82630.0
2023-04-03 14:10:00,29.8,29.82,29.79,29.8,44325.0,28.8545,28.8739,28.8448,28.8545,44325.0
2023-04-03 14:15:00,29.81,29.81,29.78,29.8,50178.0,28.8642,28.8642,28.8352,28.8545,50178.0
2023-04-03 14:20:00,29.8,29.82,29.77,29.82,61658.0,28.8545,28.8739,28.8255,28.8739,61658.0
2023-04-03 14:25:00,29.82,29.83,29.8,29.82,53811.0,28.8739,28.8836,28.8545,28.8739,53811.0
2023-04-03 14:30:00,29.82,29.83,29.8,29.83,62799.0,28.8739,28.8836,28.8545,28.8836,62799.0
2023-04-03 14:35:00,29.82,29.85,29.82,29.83,65911.0,28.8739,28.9029,28.8739,28.8836,65911.0
2023-04-03 14:40:00,29.83,29.84,29.81,29.82,41866.0,28.8836,28.8933,28.8642,28.8739,41866.0
2023-04-03 14:45:00,29.82,29.84,29.81,29.82,59684.0,28.8739,28.8933,28.8642,28.8739,59684.0
2023-04-03 14:50:00,29.82,29.84,29.81,29.82,58391.0,28.8739,28.8933,28.8642,28.8739,58391.0
2023-04-03 14:55:00,29.82,29.84,29.81,29.82,42882.0,28.8739,28.8933,28.8642,28.8739,42882.0
2023-04-03 15:00:00,29.83,29.84,29.79,29.84,59015.0,28.8836,28.8933,28.8448,28.8933,59015.0
2023-04-03 15:05:00,29.84,29.86,29.83,29.84,60774.0,28.8933,28.9126,28.8836,28.8933,60774.0
2023-04-03 15:10:00,29.84,29.87,29.84,29.85,71151.0,28.8933,28.9223,28.8933,28.9029,71151.0
2023-04-03 15:15:00,29.86,29.86,29.84,29.85,46310.0,28.9126,28.9126,28.8933,28.9029,46310.0
2023-04-03 15:20:00,29.85,29.85,29.83,29.84,89560.0,28.9029,28.9029,28.8836,28.8933,89560.0
2023-04-03 15:25:00,29.84,29.87,29.83,29.85,96203.0,28.8933,28.9223,28.8836,28.9029,96203.0
2023-04-03 15:30:00,29.85,29.87,29.83,29.84,75624.0,28.9029,28.9223,28.8836,28.8933,75624.0
2023-04-03 15:35:00,29.85,29.86,29.83,29.85,69840.0,28.9029,28.9126,28.8836,28.9029,69840.0
2023-04-03 15:40:00,29.85,29.87,29.82,29.86,181088.0,28.9029,28.9223,28.8739,28.9126,181088.0
2023-04-03 15:45:00,29.86,29.88,29.85,29.87,164116.0,28.9126,28.932,28.9029,28.9223,164116.0
2023-04-03 15:50:00,29.86,29.87,29.81,29.84,377436.0,28.9126,28.9223,28.8642,28.8933,377436.0
2023-04-03 15:55:00,29.84,29.87,29.83,29.83,590484.0,28.8933,28.9223,28.8836,28.8836,590484.0
2023-04-04 09:30:00,29.93,30.01,29.91,29.94,301668.0,28.9804,29.0579,28.961,28.9901,301668.0
2023-04-04 09:35:00,29.94,29.99,29.85,29.86,85796.0,28.9901,29.0385,28.9029,28.9126,85796.0
2023-04-04 09:40:00,29.86,29.87,29.8,29.8,98725.0,28.9126,28.9223,28.8545,28.8545,98725.0
2023-04-04 09:45:00,29.81,29.85,29.77,29.83,98766.0,28.8642,28.9029,28.8255,28.8836,98766.0
2023-04-04 09:50:00,29.83,29.88,29.78,29.83,107923.0,28.8836,28.932,28.8352,28.8836,107923.0
2023-04-04 09:55:00,29.83,29.86,29.8,29.8,40403.0,28.8836,28.9126,28.8545,28.8545,40403.0
2023-04-04 10:00:00,29.81,29.91,29.8,29.86,121371.0,28.8642,28.961,28.8545,28.9126,121371.0
2023-04-04 10:05:00,29.87,29.88,29.82,29.83,67732.0,28.9223,28.932,28.8739,28.8836,67732.0
2023-04-04 10:10:00,29.83,29.83,29.77,29.8,65183.0,28.8836,28.8836,28.8255,28.8545,65183.0
2023-04-04 10:15:00,29.81,29.82,29.75,29.78,77118.0,28.8642,28.8739,28.8061,28.8352,77118.0
2023-04-04 10:20:00,29.78,29.79,29.67,29.68,211774.0,28.8352,28.8448,28.7287,28.7383,211774.0
2023-04-04 10:25:00,29.68,29.7,29.65,29.67,70596.0,28.7383,28.7577,28.7093,28.7287,70596.0
2023-04-04 10:30:00,29.67,29.77,29.66,29.75,90564.0,28.7287,28.8255,28.719,28.8061,90564.0
2023-04-04 10:35:00,29.75,29.75,29.68,29.69,73866.0,28.8061,28.8061,28.7383,28.748,73866.0
2023-04-04 10:40:00,29.69,29.69,29.63,29.65,97294.0,28.748,28.748,28.6899,28.7093,97294.0
2023-04-04 10:45:00,29.65,29.66,29.62,29.63,67480.0,28.7093,28.719,28.6802,28.6899,67480.0
2023-04-04 10:50:00,29.63,29.7,29.62,29.7,66149.0,28.6899,28.7577,28.6802,28.7577,66149.0
2023-04-04 10:55:00,29.69,29.71,29.65,29.68,79883.0,28.748,28.7674,28.7093,28.7383,79883.0
2023-04-04 11:00:00,29.68,29.68,29.62,29.64,131251.0,28.7383,28.7383,28.6802,28.6996,131251.0
2023-04-04 11:05:00,29.64,29.66,29.59,29.6,52215.0,28.6996,28.719,28.6512,28.6609,52215.0
2023-04-04 11:10:00,29.6,29.63,29.58,29.62,39906.0,28.6609,28.6899,28.6415,28.6802,39906.0
2023-04-04 11:15:00,29.62,29.63,29.55,29.58,86603.0,28.6802,28.6899,28.6125,28.6415,86603.0
2023-04-04 11:20:00,29.59,29.64,29.59,29.63,47371.0,28.6512,28.6996,28.6512,28.6899,47371.0
2023-04-04 11:25:00,29.63,29.67,29.61,29.65,63609.0,28.6899,28.7287,28.6706,28.7093,63609.0
2023-04-04 11:30:00,29.65,29.66,29.57,29.58,34236.0,28.7093,28.719,28.6318,28.6415,34236.0
2023-04-04 11:35:00,29.58,29.61,29.57,29.58,36555.0,28.6415,28.6706,28.6318,28.6415,36555.0
2023-04-04 11:40:00,29.58,29.6,29.57,29.59,64916.0,28.6415,28.6609,28.6318,28.6512,64916.0
2023-04-04 11:45:00,29.59,29.62,29.58,29.59,47688.0,28.6512,28.6802,28.6415,28.6512,47688.0
2023-04-04 11:50:00,29.59,29.59,29.54,29.55,108437.0,28.6512,28.6512,28.6028,28.6125,108437.0
2023-04-04 11:55:00,29.55,29.55,29.47,29.48,106892.0,28.6125,28.6125,28.535,28.5447,106892.0
2023-04-04 12:00:00,29.47,29.51,29.45,29.51,55037.0,28.535,28.5737,28.5156,28.5737,55037.0
2023-04-04 12:05:00,29.51,29.51,29.41,29.45,157448.0,28.5737,28.5737,28.4769,28.5156,157448.0
2023-04-04 12:10:00,29.45,29.48,29.37,29.43,231478.0,28.5156,28.5447,28.4382,28.4963,231478.0
2023-04-04 12:15:00,29.43,29.47,29.41,29.44,89891.0,28.4963,28.535,28.4769,28.506,89891.0
2023-04-04 12:20:00,29.44,29.5,29.43,29.5,60912.0,28.506,28.564,28.4963,28.564,60912.0
2023-04-04 12:25:00,29.5,29.52,29.49,29.52,64776.0,28.564,28.5834,28.5544,28.5834,64776.0
2023-04-04 12:30:00,29.52,29.55,29.51,29.53,64198.0,28.5834,28.6125,28.5737,28.5931,64198.0
2023-04-04 12:35:00,29.52,29.55,29.51,29.54,31464.0,28.5834,28.6125,28.5737,28.6028,31464.0
2023-04-04 12:40:00,29.54,29.55,29.51,29.52,47339.0,28.6028,28.6125,28.5737,28.5834,47339.0
2023-04-04 12:45:00,29.53,29.53,29.49,29.5,30867.0,28.5931,28.5931,28.5544,28.564,30867.0
2023-04-04 12:50:00,29.51,29.53,29.49,29.49,42222.0,28.5737,28.5931,28.5544,28.5544,42222.0
2023-04-04 12:55:00,29.49,29.54,29.48,29.53,43000.0,28.5544,28.6028,28.5447,28.5931,43000.0
2023-04-04 13:00:00,29.52,29.54,29.5,29.53,46566.0,28.5834,28.6028,28.564,28.5931,46566.0
2023-04-04 13:05:00,29.54,29.61,29.53,29.59,145047.0,28.6028,28.6706,28.5931,28.6512,145047.0
2023-04-04 13:10:00,29.59,29.6,29.5,29.52,193676.0,28.6512,28.6609,28.564,28.5834,193676.0
2023-04-04 13:15:00,29.52,29.52,29.49,29.51,202823.0,28.5834,28.5834,28.5544,28.5737,202823.0
2023-04-04 13:20:00,29.51,29.56,29.5,29.55,262049.0,28.5737,28.6221,28.564,28.6125,262049.0
2023-04-04 13:25:00,29.55,29.56,29.53,29.54,62459.0,28.6125,28.6221,28.5931,28.6028,62459.0
2023-04-04 13:30:00,29.55,29.56,29.52,29.54,75034.0,28.6125,28.6221,28.5834,28.6028,75034.0
2023-04-04 13:35:00,29.54,29.57,29.53,29.55,41500.0,28.6028,28.6318,28.5931,28.6125,41500.0
2023-04-04 13:40:00,29.55,29.56,29.53,29.54,83388.0,28.6125,28.6221,28.5931,28.6028,83388.0
2023-04-04 13:45:00,29.54,29.6,29.53,29.6,82988.0,28.6028,28.6609,28.5931,28.6609,82988.0
2023-04-04 13:50:00,29.6,29.6,29.56,29.59,223567.0,28.6609,28.6609,28.6221,28.6512,223567.0
2023-04-04 13:55:00,29.59,29.61,29.57,29.58,69619.0,28.6512,28.6706,28.6318,28.6415,69619.0
2023-04-04 14:00:00,29.58,29.6,29.57,29.59,54520.0,28.6415,28.6609,28.6318,28.6512,54520.0
2023-04-04 14:05:00,29.59,29.6,29.56,29.57,59586.0,28.6512,28.6609,28.6221,28.6318,59586.0
2023-04-04 14:10:00,29.57,29.58,29.52,29.53,80788.0,28.6318,28.6415,28.5834,28.5931,80788.0
2023-04-04 14:15:00,29.52,29.52,29.47,29.49,187165.0,28.5834,28.5834,28.535,28.5544,187165.0
2023-04-04 14:20:00,29.49,29.5,29.39,29.4,212349.0,28.5544,28.564,28.4575,28.4672,212349.0
2023-04-04 14:25:00,29.41,29.44,29.38,29.38,136991.0,28.4769,28.506,28.4479,28.4479,136991.0
2023-04-04 14:30:00,29.39,29.42,29.36,29.41,156624.0,28.4575,28.4866,28.4285,28.4769,156624.0
2023-04-04 14:35:00,29.42,29.45,29.4,29.44,93526.0,28.4866,28.5156,28.4672,28.506,93526.0
2023-04-04 14:40:00,29.44,29.46,29.42,29.44,115479.0,28.506,28.5253,28.4866,28.506,115479.0
2023-04-04 14:45:00,29.44,29.48,29.42,29.48,53816.0,28.506,28.5447,28.4866,28.5447,53816.0
2023-04-04 14:50:00,29.48,29.5,29.48,29.49,40584.0,28.5447,28.564,28.5447,28.5544,40584.0
2023-04-04 14:55:00,29.49,29.5,29.47,29.48,64466.0,28.5544,28.564,28.535,28.5447,64466.0
2023-04-04 15:00:00,29.47,29.52,29.47,29.52,53812.0,28.535,28.5834,28.535,28.5834,53812.0
2023-04-04 15:05:00,29.51,29.53,29.5,29.53,75680.0,28.5737,28.5931,28.564,28.5931,75680.0
2023-04-04 15:10:00,29.52,29.54,29.5,29.52,64711.0,28.5834,28.6028,28.564,28.5834,64711.0
2023-04-04 15:15:00,29.52,29.56,29.52,29.55,46371.0,28.5834,28.6221,28.5834,28.6125,46371.0
2023-04-04 15:20:00,29.55,29.57,29.5,29.52,110131.0,28.6125,28.6318,28.564,28.5834,110131.0
2023-04-04 15:25:00,29.51,29.53,29.48,29.49,102387.0,28.5737,28.5931,28.5447,28.5544,102387.0
2023-04-04 15:30:00,29.5,29.53,29.48,29.5,136397.0,28.564,28.5931,28.5447,28.564,136397.0
2023-04-04 15:35:00,29.5,29.5,29.47,29.49,104523.0,28.564,28.564,28.535,28.5544,104523.0
2023-04-04 15:40:00,29.49,29.5,29.42,29.43,151564.0,28.5544,28.564,28.4866,28.4963,151564.0
2023-04-04 15:45:00,29.43,29.44,29.4,29.44,149331.0,28.4963,28.506,28.4672,28.506,149331.0
2023-04-04 15:50:00,29.44,29.51,29.43,29.46,346840.0,28.506,28.5737,28.4963,28.5253,346840.0
2023-04-04 15:55:00,29.47,29.51,29.46,29.51,739089.0,28.535,28.5737,28.5253,28.5737,739089.0
2023-04-05 09:30:00,29.47,29.59,29.41,29.55,151832.0,28.535,28.6512,28.4769,28.6125,151832.0
2023-04-05 09:35:00,29.55,29.6,29.54,29.55,56998.0,28.6125,28.6609,28.6028,28.6125,56998.0
2023-04-05 09:40:00,29.55,29.57,29.51,29.56,50668.0,28.6125,28.6318,28.5737,28.6221,50668.0
2023-04-05 09:45:00,29.55,29.63,29.52,29.61,89402.0,28.6125,28.6899,28.5834,28.6706,89402.0
2023-04-05 09:50:00,29.61,29.69,29.61,29.61,76747.0,28.6706,28.748,28.6706,28.6706,76747.0
2023-04-05 09:55:00,29.6,29.62,29.58,29.59,25765.0,28.6609,28.6802,28.6415,28.6512,25765.0
2023-04-05 10:00:00,29.59,29.62,29.49,29.51,135017.0,28.6512,28.6802,28.5544,28.5737,135017.0
2023-04-05 10:05:00,29.51,29.52,29.46,29.49,75393.0,28.5737,28.5834,28.5253,28.5544,75393.0
2023-04-05 10:10:00,29.49,29.51,29.47,29.5,87984.0,28.5544,28.5737,28.535,28.564,87984.0
2023-04-05 10:15:00,29.5,29.5,29.4,29.44,839694.0,28.564,28.564,28.4672,28.506,839694.0
2023-04-05 10:20:00,29.45,29.51,29.45,29.51,137452.0,28.5156,28.5737,28.5156,28.5737,137452.0
2023-04-05 10:25:00,29.51,29.51,29.39,29.4,113590.0,28.5737,28.5737,28.4575,28.4672,113590.0
2023-04-05 10:30:00,29.4,29.43,29.38,29.42,174266.0,28.4672,28.4963,28.4479,28.4866,174266.0
2023-04-05 10:35:00,29.42,29.46,29.4,29.41,68122.0,28.4866,28.5253,28.4672,28.4769,68122.0
2023-04-05 10:40:00,29.41,29.42,29.32,29.32,101175.0,28.4769,28.4866,28.3898,28.3898,101175.0
2023-04-05 10:45:00,29.32,29.33,29.29,29.31,51769.0,28.3898,28.3994,28.3607,28.3801,51769.0
2023-04-05 10:50:00,29.32,29.33,29.27,29.33,73170.0,28.3898,28.3994,28.3413,28.3994,73170.0
2023-04-05 10:55:00,29.33,29.37,29.33,29.36,36999.0,28.3994,28.4382,28.3994,28.4285,36999.0
2023-04-05 11:00:00,29.36,29.38,29.35,29.36,67029.0,28.4285,28.4479,28.4188,28.4285,67029.0
2023-04-05 11:05:00,29.36,29.37,29.35,29.36,43067.0,28.4285,28.4382,28.4188,28.4285,43067.0
2023-04-05 11:10:00,29.36,29.4,29.34,29.4,64170.0,28.4285,28.4672,28.4091,28.4672,64170.0
2023-04-05 11:15:00,29.39,29.42,29.37,29.4,54052.0,28.4575,28.4866,28.4382,28.4672,54052.0
2023-04-05 11:20:00,29.4,29.41,29.38,29.39,40110.0,28.4672,28.4769,28.4479,28.4575,40110.0
2023-04-05 11:25:00,29.4,29.4,29.34,29.36,82783.0,28.4672,28.4672,28.4091,28.4285,82783.0
2023-04-05 11:30:00,29.36,29.38,29.35,29.38,153668.0,28.4285,28.4479,28.4188,28.4479,153668.0
2023-04-05 11:35:00,29.38,29.43,29.38,29.38,94658.0,28.4479,28.4963,28.4479,28.4479,94658.0
2023-04-05 11:40:00,29.39,29.4,29.37,29.38,58261.0,28.4575,28.4672,28.4382,28.4479,58261.0
2023-04-05 11:45:00,29.38,29.4,29.37,29.38,68802.0,28.4479,28.4672,28.4382,28.4479,68802.0
2023-04-05 11:50:00,29.38,29.4,29.37,29.37,48644.0,28.4479,28.4672,28.4382,28.4382,48644.0
2023-04-05 11:55:00,29.37,29.41,29.37,29.4,53333.0,28.4382,28.4769,28.4382,28.4672,53333.0
2023-04-05 12:00:00,29.4,29.4,29.38,29.4,46704.0,28.4672,28.4672,28.4479,28.4672,46704.0
2023-04-05 12:05:00,29.4,29.4,29.32,29.33,121945.0,28.4672,28.4672,28.3898,28.3994,121945.0
2023-04-05 12:10:00,29.33,29.33,29.3,29.33,937687.0,28.3994,28.3994,28.3704,28.3994,937687.0
2023-04-05 12:15:00,29.33,29.38,29.29,29.36,378549.0,28.3994,28.4479,28.3607,28.4285,378549.0
2023-04-05 12:20:00,29.36,29.37,29.3,29.33,245216.0,28.4285,28.4382,28.3704,28.3994,245216.0
2023-04-05 12:25:00,29.34,29.34,29.25,29.26,65923.0,28.4091,28.4091,28.322,28.3317,65923.0
2023-04-05 12:30:00,29.26,29.29,29.24,29.29,78792.0,28.3317,28.3607,28.3123,28.3607,78792.0
2023-04-05 12:35:00,29.29,29.33,29.27,29.27,96314.0,28.3607,28.3994,28.3413,28.3413,96314.0
2023-04-05 12:40:00,29.27,29.28,29.21,29.22,225311.0,28.3413,28.351,28.2832,28.2929,225311.0
2023-04-05 12:45:00,29.22,29.24,29.17,29.21,215075.0,28.2929,28.3123,28.2445,28.2832,215075.0
2023-04-05 12:50:00,29.2,29.22,29.18,29.22,103490.0,28.2736,28.2929,28.2542,28.2929,103490.0
2023-04-05 12:55:00,29.21,29.23,29.19,29.22,54362.0,28.2832,28.3026,28.2639,28.2929,54362.0
2023-04-05 13:00:00,29.21,29.26,29.21,29.24,76089.0,28.2832,28.3317,28.2832,28.3123,76089.0
2023-04-05 13:05:00,29.25,29.28,29.25,29.28,60724.0,28.322,28.351,28.322,28.351,60724.0
2023-04-05 13:10:00,29.27,29.32,29.27,29.3,52888.0,28.3413,28.3898,28.3413,28.3704,52888.0
2023-04-05 13:15:00,29.31,29.35,29.3,29.35,37502.0,28.3801,28.4188,28.3704,28.4188,37502.0
2023-04-05 13:20:00,29.35,29.38,29.34,29.38,63214.0,28.4188,28.4479,28.4091,28.4479,63214.0
2023-04-05 13:25:00,29.37,29.39,29.35,29.36,45779.0,28.4382,28.4575,28.4188,28.4285,45779.0
2023-04-05 13:30:00,29.35,29.37,29.35,29.36,33339.0,28.4188,28.4382,28.4188,28.4285,33339.0
2023-04-05 13:35:00,29.36,29.37,29.34,29.37,39612.0,28.4285,28.4382,28.4091,28.4382,39612.0
2023-04-05 13:40:00,29.37,29.38,29.35,29.37,40367.0,28.4382,28.4479,28.4188,28.4382,40367.0
2023-04-05 13:45:00,29.37,29.37,29.34,29.36,45800.0,28.4382,28.4382,28.4091,28.4285,45800.0
2023-04-05 13:50:00,29.36,29.42,29.36,29.41,69674.0,28.4285,28.4866,28.4285,28.4769,69674.0
2023-04-05 13:55:00,29.41,29.44,29.4,29.41,63437.0,28.4769,28.506,28.4672,28.4769,63437.0
2023-04-05 14:00:00,29.41,29.42,29.39,29.41,69600.0,28.4769,28.4866,28.4575,28.4769,69600.0
2023-04-05 14:05:00,29.42,29.42,29.38,29.4,79580.0,28.4866,28.4866,28.4479,28.4672,79580.0
2023-04-05 14:10:00,29.4,29.4,29.35,29.35,61354.0,28.4672,28.4672,28.4188,28.4188,61354.0
2023-04-05 14:15:00,29.36,29.39,29.35,29.37,63243.0,28.4285,28.4575,28.4188,28.4382,63243.0
2023-04-05 14:20:00,29.37,29.37,29.33,29.35,40076.0,28.4382,28.4382,28.3994,28.4188,40076.0
2023-04-05 14:25:00,29.35,29.37,29.34,29.36,35662.0,28.4188,28.4382,28.4091,28.4285,35662.0
2023-04-05 14:30:00,29.36,29.39,29.35,29.38,45130.0,28.4285,28.4575,28.4188,28.4479,45130.0
2023-04-05 14:35:00,29.38,29.41,29.36,29.39,608261.0,28.4479,28.4769,28.4285,28.4575,608261.0
2023-04-05 14:40:00,29.39,29.4,29.36,29.38,142515.0,28.4575,28.4672,28.4285,28.4479,142515.0
2023-04-05 14:45:00,29.38,29.39,29.37,29.39,27811.0,28.4479,28.4575,28.4382,28.4575,27811.0
2023-04-05 14:50:00,29.39,29.41,29.37,29.39,38907.0,28.4575,28.4769,28.4382,28.4575,38907.0
2023-04-05 14:55:00,29.38,29.39,29.34,29.34,86316.0,28.4479,28.4575,28.4091,28.4091,86316.0
2023-04-05 15:00:00,29.34,29.34,29.3,29.3,71240.0,28.4091,28.4091,28.3704,28.3704,71240.0
2023-04-05 15:05:00,29.3,29.31,29.27,29.29,135508.0,28.3704,28.3801,28.3413,28.3607,135508.0
2023-04-05 15:10:00,29.29,29.3,29.27,29.28,75503.0,28.3607,28.3704,28.3413,28.351,75503.0
2023-04-05 15:15:00,29.29,29.29,29.25,29.25,97767.0,28.3607,28.3607,28.322,28.322,97767.0
2023-04-05 15:20:00,29.24,29.29,29.24,29.29,141617.0,28.3123,28.3607,28.3123,28.3607,141617.0
2023-04-05 15:25:00,29.29,29.33,29.28,29.29,139926.0,28.3607,28.3994,28.351,28.3607,139926.0
2023-04-05 15:30:00,29.3,29.35,29.29,29.35,197540.0,28.3704,28.4188,28.3607,28.4188,197540.0
2023-04-05 15:35:00,29.35,29.36,29.34,29.35,145888.0,28.4188,28.4285,28.4091,28.4188,145888.0
2023-04-05 15:40:00,29.35,29.38,29.33,29.38,140166.0,28.4188,28.4479,28.3994,28.4479,140166.0
2023-04-05 15:45:00,29.38,29.38,29.31,29.33,142910.0,28.4479,28.4479,28.3801,28.3994,142910.0
2023-04-05 15:50:00,29.32,29.34,29.27,29.28,290612.0,28.3898,28.4091,28.3413,28.351,290612.0
2023-04-05 15:55:00,29.28,29.31,29.26,29.29,848193.0,28.351,28.3801,28.3317,28.3607,848193.0
2023-04-06 09:30:00,29.34,29.48,29.17,29.22,151259.0,28.4091,28.5447,28.2445,28.2929,151259.0
2023-04-06 09:35:00,29.23,29.23,29.15,29.2,73319.0,28.3026,28.3026,28.2252,28.2736,73319.0
2023-04-06 09:40:00,29.2,29.24,29.18,29.23,239258.0,28.2736,28.3123,28.2542,28.3026,239258.0
2023-04-06 09:45:00,29.23,29.31,29.22,29.3,105895.0,28.3026,28.3801,28.2929,28.3704,105895.0
2023-04-06 09:50:00,29.3,29.34,29.29,29.33,49110.0,28.3704,28.4091,28.3607,28.3994,49110.0
2023-04-06 09:55:00,29.32,29.4,29.28,29.36,230149.0,28.3898,28.4672,28.351,28.4285,230149.0
2023-04-06 10:00:00,29.37,29.48,29.36,29.45,205564.0,28.4382,28.5447,28.4285,28.5156,205564.0
2023-04-06 10:05:00,29.46,29.55,29.44,29.54,216586.0,28.5253,28.6125,28.506,28.6028,216586.0
2023-04-06 10:10:00,29.54,29.58,29.52,29.56,210877.0,28.6028,28.6415,28.5834,28.6221,210877.0
2023-04-06 10:15:00,29.56,29.6,29.55,29.58,108396.0,28.6221,28.6609,28.6125,28.6415,108396.0
2023-04-06 10:20:00,29.58,29.59,29.53,29.54,321012.0,28.6415,28.6512,28.5931,28.6028,321012.0
2023-04-06 10:25:00,29.54,29.58,29.51,29.58,197554.0,28.6028,28.6415,28.5737,28.6415,197554.0
2023-04-06 10:30:00,29.58,29.61,29.52,29.61,171279.0,28.6415,28.6706,28.5834,28.6706,171279.0
2023-04-06 10:35:00,29.61,29.62,29.53,29.58,139617.0,28.6706,28.6802,28.5931,28.6415,139617.0
2023-04-06 10:40:00,29.58,29.61,29.53,29.61,139973.0,28.6415,28.6706,28.5931,28.6706,139973.0
2023-04-06 10:45:00,29.61,29.66,29.6,29.62,118775.0,28.6706,28.719,28.6609,28.6802,118775.0
2023-04-06 10:50:00,29.62,29.7,29.61,29.68,445012.0,28.6802,28.7577,28.6706,28.7383,445012.0
2023-04-06 10:55:00,29.66,29.69,29.61,29.65,275612.0,28.719,28.748,28.6706,28.7093,275612.0
2023-04-06 11:00:00,29.66,29.69,29.64,29.67,155372.0,28.719,28.748,28.6996,28.7287,155372.0
2023-04-06 11:05:00,29.68,29.72,29.67,29.7,79086.0,28.7383,28.7771,28.7287,28.7577,79086.0
2023-04-06 11:10:00,29.7,29.71,29.65,29.71,68441.0,28.7577,28.7674,28.7093,28.7674,68441.0
2023-04-06 11:15:00,29.71,29.78,29.69,29.76,207076.0,28.7674,28.8352,28.748,28.8158,207076.0
2023-04-06 11:20:00,29.76,29.77,29.69,29.74,548885.0,28.8158,28.8255,28.748,28.7964,548885.0
2023-04-06 11:25:00,29.73,29.79,29.7,29.77,767794.0,28.7867,28.8448,28.7577,28.8255,767794.0
2023-04-06 11:30:00,29.78,29.81,29.74,29.76,886664.0,28.8352,28.8642,28.7964,28.8158,886664.0
2023-04-06 11:35:00,29.76,29.82,29.75,29.8,256567.0,28.8158,28.8739,28.8061,28.8545,256567.0
2023-04-06 11:40:00,29.81,29.88,29.78,29.88,371230.0,28.8642,28.932,28.8352,28.932,371230.0
2023-04-06 11:45:00,29.88,29.98,29.86,29.97,626652.0,28.932,29.0288,28.9126,29.0191,626652.0
2023-04-06 11:50:00,29.98,29.99,29.9,29.96,347600.0,29.0288,29.0385,28.9514,29.0095,347600.0
2023-04-06 11:55:00,29.96,30.03,29.94,30.03,172094.0,29.0095,29.0772,28.9901,29.0772,172094.0
2023-04-06 12:00:00,30.03,30.1,30.0,30.01,276008.0,29.0772,29.145,29.0482,29.0579,276008.0
2023-04-06 12:05:00,30.01,30.03,29.99,30.01,679702.0,29.0579,29.0772,29.0385,29.0579,679702.0
2023-04-06 12:10:00,30.01,30.01,29.95,29.98,131695.0,29.0579,29.0579,28.9998,29.0288,131695.0
2023-04-06 12:15:00,29.99,30.0,29.98,29.98,137968.0,29.0385,29.0482,29.0288,29.0288,137968.0
2023-04-06 12:20:00,29.99,30.0,29.98,30.0,176050.0,29.0385,29.0482,29.0288,29.0482,176050.0
2023-04-06 12:25:00,30.0,30.04,29.98,30.03,77432.0,29.0482,29.0869,29.0288,29.0772,77432.0
2023-04-06 12:30:00,30.03,30.05,30.02,30.05,81205.0,29.0772,29.0966,29.0675,29.0966,81205.0
2023-04-06 12:35:00,30.05,30.08,30.03,30.05,62794.0,29.0966,29.1256,29.0772,29.0966,62794.0
2023-04-06 12:40:00,30.05,30.09,30.04,30.08,44181.0,29.0966,29.1353,29.0869,29.1256,44181.0
2023-04-06 12:45:00,30.08,30.09,30.07,30.08,104559.0,29.1256,29.1353,29.116,29.1256,104559.0
2023-04-06 12:50:00,30.08,30.1,30.06,30.07,60461.0,29.1256,29.145,29.1063,29.116,60461.0
2023-04-06 12:55:00,30.08,30.08,29.99,30.0,51630.0,29.1256,29.1256,29.0385,29.0482,51630.0
2023-04-06 13:00:00,30.0,30.02,29.97,30.02,218655.0,29.0482,29.0675,29.0191,29.0675,218655.0
2023-04-06 13:05:00,30.02,30.04,30.01,30.03,24413.0,29.0675,29.0869,29.0579,29.0772,24413.0
2023-04-06 13:10:00,30.03,30.03,30.01,30.02,291906.0,29.0772,29.0772,29.0579,29.0675,291906.0
2023-04-06 13:15:00,30.02,30.02,29.99,30.01,134593.0,29.0675,29.0675,29.0385,29.0579,134593.0
2023-04-06 13:20:00,30.01,30.06,30.0,30.05,168260.0,29.0579,29.1063,29.0482,29.0966,168260.0
2023-04-06 13:25:00,30.06,30.07,30.03,30.04,52295.0,29.1063,29.116,29.0772,29.0869,52295.0
2023-04-06 13:30:00,30.04,30.04,29.99,30.0,89515.0,29.0869,29.0869,29.0385,29.0482,89515.0
2023-04-06 13:35:00,30.01,30.01,29.98,29.99,94704.0,29.0579,29.0579,29.0288,29.0385,94704.0
2023-04-06 13:40:00,30.0,30.08,29.99,30.08,201815.0,29.0482,29.1256,29.0385,29.1256,201815.0
2023-04-06 13:45:00,30.08,30.09,30.06,30.07,135959.0,29.1256,29.1353,29.1063,29.116,135959.0
2023-04-06 13:50:00,30.06,30.08,30.05,30.07,84955.0,29.1063,29.1256,29.0966,29.116,84955.0
2023-04-06 13:55:00,30.07,30.08,30.0,30.02,189244.0,29.116,29.1256,29.0482,29.0675,189244.0
2023-04-06 14:00:00,30.03,30.07,30.0,30.07,169295.0,29.0772,29.116,29.0482,29.116,169295.0
2023-04-06 14:05:00,30.07,30.09,30.06,30.07,63241.0,29.116,29.1353,29.1063,29.116,63241.0
2023-04-06 14:10:00,30.07,30.09,30.03,30.04,79597.0,29.116,29.1353,29.0772,29.0869,79597.0
2023-04-06 14:15:00,30.03,30.05,29.99,30.0,97961.0,29.0772,29.0966,29.0385,29.0482,97961.0
2023-04-06 14:20:00,30.0,30.03,29.99,30.01,59329.0,29.0482,29.0772,29.0385,29.0579,59329.0
2023-04-06 14:25:00,30.01,30.02,29.99,30.02,38198.0,29.0579,29.0675,29.0385,29.0675,38198.0
2023-04-06 14:30:00,30.02,30.03,30.01,30.02,77112.0,29.0675,29.0772,29.0579,29.0675,77112.0
2023-04-06 14:35:00,30.03,30.05,30.02,30.04,68455.0,29.0772,29.0966,29.0675,29.0869,68455.0
2023-04-06 14:40:00,30.04,30.05,30.03,30.04,18717.0,29.0869,29.0966,29.0772,29.0869,18717.0
2023-04-06 14:45:00,30.04,30.08,30.02,30.08,104434.0,29.0869,29.1256,29.0675,29.1256,104434.0
2023-04-06 14:50:00,30.08,30.08,30.0,30.01,291950.0,29.1256,29.1256,29.0482,29.0579,291950.0
2023-04-06 14:55:00,30.0,30.02,29.99,29.99,48353.0,29.0482,29.0675,29.0385,29.0385,48353.0
2023-04-06 15:00:00,30.0,30.03,29.99,30.02,254370.0,29.0482,29.0772,29.0385,29.0675,254370.0
2023-04-06 15:05:00,30.02,30.06,29.99,29.99,210956.0,29.0675,29.1063,29.0385,29.0385,210956.0
2023-04-06 15:10:00,30.0,30.03,29.98,30.01,168253.0,29.0482,29.0772,29.0288,29.0579,168253.0
2023-04-06 15:15:00,30.01,30.01,29.98,30.0,236095.0,29.0579,29.0579,29.0288,29.0482,236095.0
2023-04-06 15:20:00,29.99,30.02,29.97,29.97,88981.0,29.0385,29.0675,29.0191,29.0191,88981.0
2023-04-06 15:25:00,29.98,30.0,29.97,30.0,37744.0,29.0288,29.0482,29.0191,29.0482,37744.0
2023-04-06 15:30:00,30.0,30.03,29.99,30.03,108476.0,29.0482,29.0772,29.0385,29.0772,108476.0
2023-04-06 15:35:00,30.03,30.05,30.01,30.02,139678.0,29.0772,29.0966,29.0579,29.0675,139678.0
2023-04-06 15:40:00,30.02,30.02,29.99,30.01,102571.0,29.0675,29.0675,29.0385,29.0579,102571.0
2023-04-06 15:45:00,30.0,30.03,29.99,30.01,135293.0,29.0482,29.0772,29.0385,29.0579,135293.0
2023-04-06 15:50:00,30.0,30.04,29.99,30.02,364055.0,29.0482,29.0869,29.0385,29.0675,364055.0
2023-04-06 15:55:00,30.01,30.07,30.01,30.02,728406.0,29.0579,29.116,29.0579,29.0675,728406.0
2023-04-10 09:30:00,29.83,29.9,29.76,29.87,142075.0,28.8836,28.9514,28.8158,28.9223,142075.0
2023-04-10 09:35:00,29.85,29.87,29.77,29.85,131301.0,28.9029,28.9223,28.8255,28.9029,131301.0
2023-04-10 09:40:00,29.85,29.91,29.81,29.89,80738.0,28.9029,28.961,28.8642,28.9417,80738.0
2023-04-10 09:45:00,29.89,30.02,29.88,30.0,226368.0,28.9417,29.0675,28.932,29.0482,226368.0
2023-04-10 09:50:00,29.99,30.0,29.94,29.99,163594.0,29.0385,29.0482,28.9901,29.0385,163594.0
2023-04-10 09:55:00,30.0,30.0,29.94,29.96,487429.0,29.0482,29.0482,28.9901,29.0095,487429.0
2023-04-10 10:00:00,29.96,29.98,29.91,29.96,206951.0,29.0095,29.0288,28.961,29.0095,206951.0
2023-04-10 10:05:00,29.96,30.02,29.94,30.0,167704.0,29.0095,29.0675,28.9901,29.0482,167704.0
2023-04-10 10:10:00,30.0,30.02,29.97,30.01,325184.0,29.0482,29.0675,29.0191,29.0579,325184.0
2023-04-10 10:15:00,30.01,30.02,29.95,29.96,149038.0,29.0579,29.0675,28.9998,29.0095,149038.0
2023-04-10 10:20:00,29.95,29.98,29.93,29.98,149340.0,28.9998,29.0288,28.9804,29.0288,149340.0
2023-04-10 10:25:00,29.98,29.99,29.94,29.96,100637.0,29.0288,29.0385,28.9901,29.0095,100637.0
2023-04-10 10:30:00,29.97,29.98,29.94,29.97,639396.0,29.0191,29.0288,28.9901,29.0191,639396.0
2023-04-10 10:35:00,29.96,30.0,29.96,29.98,166974.0,29.0095,29.0482,29.0095,29.0288,166974.0
2023-04-10 10:40:00,29.98,29.98,29.92,29.96,226555.0,29.0288,29.0288,28.9707,29.0095,226555.0
2023-04-10 10:45:00,29.96,29.98,29.92,29.96,1636699.0,29.0095,29.0288,28.9707,29.0095,1636699.0
2023-04-10 10:50:00,29.96,29.99,29.95,29.96,584921.0,29.0095,29.0385,28.9998,29.0095,584921.0
2023-04-10 10:55:00,29.96,29.97,29.89,29.96,187652.0,29.0095,29.0191,28.9417,29.0095,187652.0
2023-04-10 11:00:00,29.96,29.97,29.94,29.95,173563.0,29.0095,29.0191,28.9901,28.9998,173563.0
2023-04-10 11:05:00,29.95,30.0,29.94,29.98,60471.0,28.9998,29.0482,28.9901,29.0288,60471.0
2023-04-10 11:10:00,29.98,29.99,29.97,29.98,40877.0,29.0288,29.0385,29.0191,29.0288,40877.0
2023-04-10 11:15:00,29.99,29.99,29.96,29.98,29353.0,29.0385,29.0385,29.0095,29.0288,29353.0
2023-04-10 11:20:00,29.98,29.99,29.95,29.96,134964.0,29.0288,29.0385,28.9998,29.0095,134964.0
2023-04-10 11:25:00,29.96,29.98,29.95,29.96,54673.0,29.0095,29.0288,28.9998,29.0095,54673.0
2023-04-10 11:30:00,29.97,29.98,29.96,29.96,43878.0,29.0191,29.0288,29.0095,29.0095,43878.0
2023-04-10 11:35:00,29.96,30.0,29.96,30.0,77419.0,29.0095,29.0482,29.0095,29.0482,77419.0
2023-04-10 11:40:00,30.0,30.01,29.98,29.98,75915.0,29.0482,29.0579,29.0288,29.0288,75915.0
2023-04-10 11:45:00,29.99,29.99,29.95,29.98,127267.0,29.0385,29.0385,28.9998,29.0288,127267.0
2023-04-10 11:50:00,29.97,29.97,29.94,29.95,494996.0,29.0191,29.0191,28.9901,28.9998,494996.0
2023-04-10 11:55:00,29.95,29.96,29.94,29.96,91288.0,28.9998,29.0095,28.9901,29.0095,91288.0
2023-04-10 12:00:00,29.96,29.96,29.88,29.91,280038.0,29.0095,29.0095,28.932,28.961,280038.0
2023-04-10 12:05:00,29.91,29.91,29.87,29.89,171017.0,28.961,28.961,28.9223,28.9417,171017.0
2023-04-10 12:10:00,29.89,29.93,29.88,29.92,171583.0,28.9417,28.9804,28.932,28.9707,171583.0
2023-04-10 12:15:00,29.92,29.94,29.91,29.91,46646.0,28.9707,28.9901,28.961,28.961,46646.0
2023-04-10 12:20:00,29.92,29.93,29.91,29.93,63569.0,28.9707,28.9804,28.961,28.9804,63569.0
2023-04-10 12:25:00,29.93,29.95,29.92,29.94,37179.0,28.9804,28.9998,28.9707,28.9901,37179.0
2023-04-10 12:30:00,29.94,29.97,29.93,29.96,47515.0,28.9901,29.0191,28.9804,29.0095,47515.0
2023-04-10 12:35:00,29.96,30.0,29.95,29.99,64739.0,29.0095,29.0482,28.9998,29.0385,64739.0
2023-04-10 12:40:00,29.99,29.99,29.96,29.96,88237.0,29.0385,29.0385,29.0095,29.0095,88237.0
2023-04-10 12:45:00,29.96,29.98,29.95,29.96,57627.0,29.0095,29.0288,28.9998,29.0095,57627.0
2023-04-10 12:50:00,29.96,29.98,29.94,29.96,68776.0,29.0095,29.0288,28.9901,29.0095,68776.0
2023-04-10 12:55:00,29.96,29.98,29.95,29.98,41747.0,29.0095,29.0288,28.9998,29.0288,41747.0
2023-04-10 13:00:00,29.97,29.99,29.95,29.96,36457.0,29.0191,29.0385,28.9998,29.0095,36457.0
2023-04-10 13:05:00,29.96,29.96,29.94,29.96,50747.0,29.0095,29.0095,28.9901,29.0095,50747.0
2023-04-10 13:10:00,29.96,30.0,29.95,29.98,53896.0,29.0095,29.0482,28.9998,29.0288,53896.0
2023-04-10 13:15:00,29.98,30.04,29.98,30.03,86935.0,29.0288,29.0869,29.0288,29.0772,86935.0
2023-04-10 13:20:00,30.02,30.03,30.0,30.01,37921.0,29.0675,29.0772,29.0482,29.0579,37921.0
2023-04-10 13:25:00,30.01,30.03,29.99,30.0,58851.0,29.0579,29.0772,29.0385,29.0482,58851.0
2023-04-10 13:30:00,30.0,30.01,29.98,30.0,37322.0,29.0482,29.0579,29.0288,29.0482,37322.0
2023-04-10 13:35:00,30.0,30.0,29.96,29.96,90811.0,29.0482,29.0482,29.0095,29.0095,90811.0
2023-04-10 13:40:00,29.96,29.97,29.91,29.94,106617.0,29.0095,29.0191,28.961,28.9901,106617.0
2023-04-10 13:45:00,29.94,29.96,29.93,29.95,97393.0,28.9901,29.0095,28.9804,28.9998,97393.0
2023-04-10 13:50:00,29.95,29.97,29.94,29.95,93626.0,28.9998,29.0191,28.9901,28.9998,93626.0
2023-04-10 13:55:00,29.95,29.96,29.92,29.95,60946.0,28.9998,29.0095,28.9707,28.9998,60946.0
2023-04-10 14:00:00,29.94,29.96,29.91,29.95,60875.0,28.9901,29.0095,28.961,28.9998,60875.0
2023-04-10 14:05:00,29.96,29.97,29.94,29.96,68576.0,29.0095,29.0191,28.9901,29.0095,68576.0
2023-04-10 14:10:00,29.96,29.98,29.95,29.98,91025.0,29.0095,29.0288,28.9998,29.0288,91025.0
2023-04-10 14:15:00,29.98,30.0,29.97,30.0,61023.0,29.0288,29.0482,29.0191,29.0482,61023.0
2023-04-10 14:20:00,30.0,30.0,29.97,29.99,81016.0,29.0482,29.0482,29.0191,29.0385,81016.0
2023-04-10 14:25:00,29.99,29.99,29.96,29.97,44123.0,29.0385,29.0385,29.0095,29.0191,44123.0
2023-04-10 14:30:00,29.98,29.99,29.96,29.98,105861.0,29.0288,29.0385,29.0095,29.0288,105861.0
2023-04-10 14:35:00,29.98,29.98,29.93,29.96,193596.0,29.0288,29.0288,28.9804,29.0095,193596.0
2023-04-10 14:40:00,29.95,29.96,29.92,29.94,385696.0,28.9998,29.0095,28.9707,28.9901,385696.0
2023-04-10 14:45:00,29.94,29.96,29.93,29.95,103101.0,28.9901,29.0095,28.9804,28.9998,103101.0
2023-04-10 14:50:00,29.95,29.97,29.9,29.91,174631.0,28.9998,29.0191,28.9514,28.961,174631.0
2023-04-10 14:55:00,29.92,29.97,29.92,29.95,144646.0,28.9707,29.0191,28.9707,28.9998,144646.0
2023-04-10 15:00:00,29.96,29.99,29.95,29.98,88112.0,29.0095,29.0385,28.9998,29.0288,88112.0
2023-04-10 15:05:00,29.99,29.99,29.95,29.98,94483.0,29.0385,29.0385,28.9998,29.0288,94483.0
2023-04-10 15:10:00,29.98,29.99,29.95,29.96,54304.0,29.0288,29.0385,28.9998,29.0095,54304.0
2023-04-10 15:15:00,29.96,29.98,29.95,29.97,92727.0,29.0095,29.0288,28.9998,29.0191,92727.0
2023-04-10 15:20:00,29.96,29.98,29.95,29.96,104509.0,29.0095,29.0288,28.9998,29.0095,104509.0
2023-04-10 15:25:00,29.96,29.99,29.96,29.98,69045.0,29.0095,29.0385,29.0095,29.0288,69045.0
2023-04-10 15:30:00,29.98,30.0,29.97,29.98,117281.0,29.0288,29.0482,29.0191,29.0288,117281.0
2023-04-10 15:35:00,29.99,30.0,29.96,29.99,136037.0,29.0385,29.0482,29.0095,29.0385,136037.0
2023-04-10 15:40:00,29.99,30.0,29.96,29.98,100353.0,29.0385,29.0482,29.0095,29.0288,100353.0
2023-04-10 15:45:00,29.98,29.98,29.95,29.95,318588.0,29.0288,29.0288,28.9998,28.9998,318588.0
2023-04-10 15:50:00,29.95,29.98,29.91,29.93,591516.0,28.9998,29.0288,28.961,28.9804,591516.0
2023-04-10 15:55:00,29.93,30.0,29.9,30.0,1262389.0,28.9804,29.0482,28.9514,29.0482,1262389.0
2023-04-11 09:30:00,30.11,30.2,30.08,30.16,306280.0,29.1547,29.2418,29.1256,29.2031,306280.0
2023-04-11 09:35:00,30.15,30.2,30.12,30.16,173291.0,29.1934,29.2418,29.1644,29.2031,173291.0
2023-04-11 09:40:00,30.16,30.24,30.15,30.21,194289.0,29.2031,29.2806,29.1934,29.2515,194289.0
2023-04-11 09:45:00,30.21,30.27,30.21,30.26,148163.0,29.2515,29.3096,29.2515,29.2999,148163.0
2023-04-11 09:50:00,30.26,30.26,30.21,30.25,138189.0,29.2999,29.2999,29.2515,29.2903,138189.0
2023-04-11 09:55:00,30.25,30.26,30.2,30.21,297513.0,29.2903,29.2999,29.2418,29.2515,297513.0
2023-04-11 10:00:00,30.21,30.23,30.11,30.23,239553.0,29.2515,29.2709,29.1547,29.2709,239553.0
2023-04-11 10:05:00,30.23,30.25,30.16,30.18,96671.0,29.2709,29.2903,29.2031,29.2225,96671.0
2023-04-11 10:10:00,30.18,30.23,30.18,30.22,67901.0,29.2225,29.2709,29.2225,29.2612,67901.0
2023-04-11 10:15:00,30.21,30.25,30.18,30.23,63397.0,29.2515,29.2903,29.2225,29.2709,63397.0
2023-04-11 10:20:00,30.23,30.24,30.19,30.23,72060.0,29.2709,29.2806,29.2322,29.2709,72060.0
2023-04-11 10:25:00,30.23,30.27,30.22,30.26,174789.0,29.2709,29.3096,29.2612,29.2999,174789.0
2023-04-11 10:30:00,30.26,30.27,30.22,30.23,58463.0,29.2999,29.3096,29.2612,29.2709,58463.0
2023-04-11 10:35:00,30.23,30.24,30.18,30.21,125707.0,29.2709,29.2806,29.2225,29.2515,125707.0
2023-04-11 10:40:00,30.2,30.25,30.17,30.23,69690.0,29.2418,29.2903,29.2128,29.2709,69690.0
2023-04-11 10:45:00,30.23,30.25,30.2,30.23,66488.0,29.2709,29.2903,29.2418,29.2709,66488.0
2023-04-11 10:50:00,30.23,30.24,30.2,30.24,61247.0,29.2709,29.2806,29.2418,29.2806,61247.0
2023-04-11 10:55:00,30.24,30.25,30.22,30.25,94390.0,29.2806,29.2903,29.2612,29.2903,94390.0
2023-04-11 11:00:00,30.25,30.3,30.24,30.29,85384.0,29.2903,29.3387,29.2806,29.329,85384.0
2023-04-11 11:05:00,30.29,30.29,30.23,30.25,120438.0,29.329,29.329,29.2709,29.2903,120438.0
2023-04-11 11:10:00,30.25,30.28,30.24,30.26,80207.0,29.2903,29.3193,29.2806,29.2999,80207.0
2023-04-11 11:15:00,30.27,30.28,30.23,30.25,65762.0,29.3096,29.3193,29.2709,29.2903,65762.0
2023-04-11 11:20:00,30.25,30.27,30.24,30.26,47871.0,29.2903,29.3096,29.2806,29.2999,47871.0
2023-04-11 11:25:00,30.26,30.28,30.24,30.27,55512.0,29.2999,29.3193,29.2806,29.3096,55512.0
2023-04-11 11:30:00,30.26,30.28,30.25,30.26,67376.0,29.2999,29.3193,29.2903,29.2999,67376.0
2023-04-11 11:35:00,30.26,30.27,30.23,30.27,52335.0,29.2999,29.3096,29.2709,29.3096,52335.0
2023-04-11 11:40:00,30.27,30.28,30.25,30.27,54122.0,29.3096,29.3193,29.2903,29.3096,54122.0
2023-04-11 11:45:00,30.27,30.29,30.26,30.29,46151.0,29.3096,29.329,29.2999,29.329,46151.0
2023-04-11 11:50:00,30.29,30.29,30.26,30.27,36966.0,29.329,29.329,29.2999,29.3096,36966.0
2023-04-11 11:55:00,30.27,30.29,30.25,30.29,63997.0,29.3096,29.329,29.2903,29.329,63997.0
2023-04-11 12:00:00,30.29,30.3,30.27,30.28,69655.0,29.329,29.3387,29.3096,29.3193,69655.0
2023-04-11 12:05:00,30.28,30.28,30.26,30.27,51285.0,29.3193,29.3193,29.2999,29.3096,51285.0
2023-04-11 12:10:00,30.27,30.3,30.26,30.29,40835.0,29.3096,29.3387,29.2999,29.329,40835.0
2023-04-11 12:15:00,30.29,30.31,30.26,30.31,89353.0,29.329,29.3483,29.2999,29.3483,89353.0
2023-04-11 12:20:00,30.3,30.32,30.28,30.32,86769.0,29.3387,29.358,29.3193,29.358,86769.0
2023-04-11 12:25:00,30.32,30.32,30.27,30.31,93806.0,29.358,29.358,29.3096,29.3483,93806.0
2023-04-11 12:30:00,30.31,30.32,30.29,30.3,164578.0,29.3483,29.358,29.329,29.3387,164578.0
2023-04-11 12:35:00,30.29,30.3,30.27,30.29,92632.0,29.329,29.3387,29.3096,29.329,92632.0
2023-04-11 12:40:00,30.29,30.31,30.28,30.3,113914.0,29.329,29.3483,29.3193,29.3387,113914.0
2023-04-11 12:45:00,30.3,30.32,30.29,30.31,79897.0,29.3387,29.358,29.329,29.3483,79897.0
2023-04-11 12:50:00,30.32,30.35,30.3,30.32,73474.0,29.358,29.3871,29.3387,29.358,73474.0
2023-04-11 12:55:00,30.33,30.37,30.31,30.36,74091.0,29.3677,29.4064,29.3483,29.3968,74091.0
2023-04-11 13:00:00,30.37,30.39,30.36,30.37,54620.0,29.4064,29.4258,29.3968,29.4064,54620.0
2023-04-11 13:05:00,30.37,30.43,30.37,30.42,75108.0,29.4064,29.4645,29.4064,29.4549,75108.0
2023-04-11 13:10:00,30.43,30.43,30.37,30.39,190284.0,29.4645,29.4645,29.4064,29.4258,190284.0
2023-04-11 13:15:00,30.39,30.39,30.36,30.38,55102.0,29.4258,29.4258,29.3968,29.4161,55102.0
2023-04-11 13:20:00,30.38,30.38,30.33,30.35,38154.0,29.4161,29.4161,29.3677,29.3871,38154.0
2023-04-11 13:25:00,30.34,30.36,30.34,30.36,38857.0,29.3774,29.3968,29.3774,29.3968,38857.0
2023-04-11 13:30:00,30.36,30.38,30.35,30.37,62034.0,29.3968,29.4161,29.3871,29.4064,62034.0
2023-04-11 13:35:00,30.38,30.41,30.36,30.41,75106.0,29.4161,29.4452,29.3968,29.4452,75106.0
2023-04-11 13:40:00,30.41,30.41,30.37,30.37,78660.0,29.4452,29.4452,29.4064,29.4064,78660.0
2023-04-11 13:45:00,30.38,30.39,30.35,30.36,41179.0,29.4161,29.4258,29.3871,29.3968,41179.0
2023-04-11 13:50:00,30.35,30.36,30.32,30.35,52152.0,29.3871,29.3968,29.358,29.3871,52152.0
2023-04-11 13:55:00,30.35,30.36,30.33,30.35,91758.0,29.3871,29.3968,29.3677,29.3871,91758.0
2023-04-11 14:00:00,30.34,30.38,30.34,30.37,65143.0,29.3774,29.4161,29.3774,29.4064,65143.0
2023-04-11 14:05:00,30.37,30.37,30.34,30.37,53677.0,29.4064,29.4064,29.3774,29.4064,53677.0
2023-04-11 14:10:00,30.37,30.37,30.32,30.32,60471.0,29.4064,29.4064,29.358,29.358,60471.0
2023-04-11 14:15:00,30.33,30.34,30.31,30.32,69021.0,29.3677,29.3774,29.3483,29.358,69021.0
2023-04-11 14:20:00,30.32,30.35,30.31,30.35,75522.0,29.358,29.3871,29.3483,29.3871,75522.0
2023-04-11 14:25:00,30.35,30.35,30.33,30.35,38005.0,29.3871,29.3871,29.3677,29.3871,38005.0
2023-04-11 14:30:00,30.35,30.36,30.31,30.32,64798.0,29.3871,29.3968,29.3483,29.358,64798.0
2023-04-11 14:35:00,30.32,30.33,30.3,30.3,77936.0,29.358,29.3677,29.3387,29.3387,77936.0
2023-04-11 14:40:00,30.3,30.32,30.28,30.32,146872.0,29.3387,29.358,29.3193,29.358,146872.0
2023-04-11 14:45:00,30.32,30.33,30.29,30.3,129733.0,29.358,29.3677,29.329,29.3387,129733.0
2023-04-11 14:50:00,30.3,30.33,30.29,30.33,72288.0,29.3387,29.3677,29.329,29.3677,72288.0
2023-04-11 14:55:00,30.33,30.33,30.29,30.3,141699.0,29.3677,29.3677,29.329,29.3387,141699.0
2023-04-11 15:00:00,30.3,30.31,30.29,30.3,83542.0,29.3387,29.3483,29.329,29.3387,83542.0
2023-04-11 15:05:00,30.3,30.33,30.3,30.32,154282.0,29.3387,29.3677,29.3387,29.358,154282.0
2023-04-11 15:10:00,30.32,30.34,30.31,30.34,181946.0,29.358,29.3774,29.3483,29.3774,181946.0
2023-04-11 15:15:00,30.33,30.35,30.32,30.33,69189.0,29.3677,29.3871,29.358,29.3677,69189.0
2023-04-11 15:20:00,30.33,30.33,30.29,30.3,205483.0,29.3677,29.3677,29.329,29.3387,205483.0
2023-04-11 15:25:00,30.3,30.31,30.29,30.3,141671.0,29.3387,29.3483,29.329,29.3387,141671.0
2023-04-11 15:30:00,30.31,30.31,30.29,30.3,198164.0,29.3483,29.3483,29.329,29.3387,198164.0
2023-04-11 15:35:00,30.3,30.31,30.26,30.28,474248.0,29.3387,29.3483,29.2999,29.3193,474248.0
2023-04-11 15:40:00,30.29,30.31,30.26,30.3,362671.0,29.329,29.3483,29.2999,29.3387,362671.0
2023-04-11 15:45:00,30.3,30.31,30.28,30.3,209819.0,29.3387,29.3483,29.3193,29.3387,209819.0
2023-04-11 15:50:00,30.3,30.34,30.28,30.34,850713.0,29.3387,29.3774,29.3193,29.3774,850713.0
2023-04-11 15:55:00,30.33,30.34,30.28,30.33,1620740.0,29.3677,29.3774,29.3193,29.3677,1620740.0
2023-04-12 09:30:00,30.37,30.48,30.26,30.27,215809.0,29.4064,29.513,29.2999,29.3096,215809.0
2023-04-12 09:35:00,30.27,30.35,30.25,30.3,64558.0,29.3096,29.3871,29.2903,29.3387,64558.0
2023-04-12 09:40:00,30.29,30.33,30.26,30.33,161549.0,29.329,29.3677,29.2999,29.3677,161549.0
2023-04-12 09:45:00,30.33,30.4,30.29,30.4,160499.0,29.3677,29.4355,29.329,29.4355,160499.0
2023-04-12 09:50:00,30.4,30.45,30.34,30.44,150188.0,29.4355,29.4839,29.3774,29.4742,150188.0
2023-04-12 09:55:00,30.44,30.47,30.38,30.41,72583.0,29.4742,29.5033,29.4161,29.4452,72583.0
2023-04-12 10:00:00,30.41,30.48,30.39,30.42,77324.0,29.4452,29.513,29.4258,29.4549,77324.0
2023-04-12 10:05:00,30.42,30.42,30.38,30.42,88776.0,29.4549,29.4549,29.4161,29.4549,88776.0
2023-04-12 10:10:00,30.41,30.47,30.36,30.38,71090.0,29.4452,29.5033,29.3968,29.4161,71090.0
2023-04-12 10:15:00,30.37,30.41,30.35,30.36,65066.0,29.4064,29.4452,29.3871,29.3968,65066.0
2023-04-12 10:20:00,30.36,30.41,30.34,30.39,210844.0,29.3968,29.4452,29.3774,29.4258,210844.0
2023-04-12 10:25:00,30.38,30.41,30.31,30.38,232024.0,29.4161,29.4452,29.3483,29.4161,232024.0
2023-04-12 10:30:00,30.39,30.4,30.32,30.32,201461.0,29.4258,29.4355,29.358,29.358,201461.0
2023-04-12 10:35:00,30.32,30.36,30.3,30.35,378700.0,29.358,29.3968,29.3387,29.3871,378700.0
2023-04-12 10:40:00,30.35,30.37,30.32,30.33,322876.0,29.3871,29.4064,29.358,29.3677,322876.0
2023-04-12 10:45:00,30.33,30.37,30.31,30.34,99617.0,29.3677,29.4064,29.3483,29.3774,99617.0
2023-04-12 10:50:00,30.34,30.35,30.3,30.33,92335.0,29.3774,29.3871,29.3387,29.3677,92335.0
2023-04-12 10:55:00,30.32,30.33,30.28,30.3,147837.0,29.358,29.3677,29.3193,29.3387,147837.0
2023-04-12 11:00:00,30.3,30.34,30.29,30.31,168675.0,29.3387,29.3774,29.329,29.3483,168675.0
2023-04-12 11:05:00,30.3,30.31,30.25,30.27,285637.0,29.3387,29.3483,29.2903,29.3096,285637.0
2023-04-12 11:10:00,30.27,30.27,30.18,30.2,196295.0,29.3096,29.3096,29.2225,29.2418,196295.0
2023-04-12 11:15:00,30.19,30.22,30.18,30.18,98501.0,29.2322,29.2612,29.2225,29.2225,98501.0
2023-04-12 11:20:00,30.19,30.25,30.18,30.24,78553.0,29.2322,29.2903,29.2225,29.2806,78553.0
2023-04-12 11:25:00,30.25,30.28,30.24,30.27,46254.0,29.2903,29.3193,29.2806,29.3096,46254.0
2023-04-12 11:30:00,30.27,30.28,30.2,30.2,64284.0,29.3096,29.3193,29.2418,29.2418,64284.0
2023-04-12 11:35:00,30.21,30.22,30.2,30.21,59359.0,29.2515,29.2612,29.2418,29.2515,59359.0
2023-04-12 11:40:00,30.21,30.22,30.19,30.21,54158.0,29.2515,29.2612,29.2322,29.2515,54158.0
2023-04-12 11:45:00,30.21,30.24,30.2,30.23,82587.0,29.2515,29.2806,29.2418,29.2709,82587.0
2023-04-12 11:50:00,30.23,30.3,30.23,30.29,169484.0,29.2709,29.3387,29.2709,29.329,169484.0
2023-04-12 11:55:00,30.28,30.32,30.28,30.3,56567.0,29.3193,29.358,29.3193,29.3387,56567.0
2023-04-12 12:00:00,30.3,30.35,30.29,30.31,48093.0,29.3387,29.3871,29.329,29.3483,48093.0
2023-04-12 12:05:00,30.32,30.32,30.29,30.3,34882.0,29.358,29.358,29.329,29.3387,34882.0
2023-04-12 12:10:00,30.3,30.31,30.29,30.31,47039.0,29.3387,29.3483,29.329,29.3483,47039.0
2023-04-12 12:15:00,30.32,30.33,30.3,30.32,172340.0,29.358,29.3677,29.3387,29.358,172340.0
2023-04-12 12:20:00,30.32,30.33,30.28,30.28,28087.0,29.358,29.3677,29.3193,29.3193,28087.0
2023-04-12 12:25:00,30.29,30.32,30.28,30.3,32761.0,29.329,29.358,29.3193,29.3387,32761.0
2023-04-12 12:30:00,30.3,30.31,30.28,30.29,25695.0,29.3387,29.3483,29.3193,29.329,25695.0
2023-04-12 12:35:00,30.29,30.3,30.28,30.3,32659.0,29.329,29.3387,29.3193,29.3387,32659.0
2023-04-12 12:40:00,30.3,30.3,30.27,30.3,47262.0,29.3387,29.3387,29.3096,29.3387,47262.0
2023-04-12 12:45:00,30.3,30.31,30.27,30.28,43879.0,29.3387,29.3483,29.3096,29.3193,43879.0
2023-04-12 12:50:00,30.28,30.29,30.26,30.28,43693.0,29.3193,29.329,29.2999,29.3193,43693.0
2023-04-12 12:55:00,30.27,30.29,30.26,30.27,77794.0,29.3096,29.329,29.2999,29.3096,77794.0
2023-04-12 13:00:00,30.27,30.28,30.24,30.25,55997.0,29.3096,29.3193,29.2806,29.2903,55997.0
2023-04-12 13:05:00,30.25,30.31,30.24,30.29,37849.0,29.2903,29.3483,29.2806,29.329,37849.0
2023-04-12 13:10:00,30.3,30.32,30.29,30.3,35610.0,29.3387,29.358,29.329,29.3387,35610.0
2023-04-12 13:15:00,30.31,30.31,30.28,30.3,41967.0,29.3483,29.3483,29.3193,29.3387,41967.0
2023-04-12 13:20:00,30.3,30.31,30.29,30.3,28626.0,29.3387,29.3483,29.329,29.3387,28626.0
2023-04-12 13:25:00,30.29,30.31,30.29,30.29,46456.0,29.329,29.3483,29.329,29.329,46456.0
2023-04-12 13:30:00,30.3,30.31,30.29,30.3,42467.0,29.3387,29.3483,29.329,29.3387,42467.0
2023-04-12 13:35:00,30.3,30.31,30.27,30.28,79110.0,29.3387,29.3483,29.3096,29.3193,79110.0
2023-04-12 13:40:00,30.28,30.29,30.27,30.28,36110.0,29.3193,29.329,29.3096,29.3193,36110.0
2023-04-12 13:45:00,30.28,30.3,30.27,30.29,64679.0,29.3193,29.3387,29.3096,29.329,64679.0
2023-04-12 13:50:00,30.29,30.31,30.28,30.3,40960.0,29.329,29.3483,29.3193,29.3387,40960.0
2023-04-12 13:55:00,30.3,30.31,30.28,30.29,48030.0,29.3387,29.3483,29.3193,29.329,48030.0
2023-04-12 14:00:00,30.29,30.32,30.25,30.3,194055.0,29.329,29.358,29.2903,29.3387,194055.0
2023-04-12 14:05:00,30.3,30.32,30.26,30.27,109510.0,29.3387,29.358,29.2999,29.3096,109510.0
2023-04-12 14:10:00,30.27,30.34,30.25,30.33,113744.0,29.3096,29.3774,29.2903,29.3677,113744.0
2023-04-12 14:15:00,30.34,30.35,30.31,30.34,57672.0,29.3774,29.3871,29.3483,29.3774,57672.0
2023-04-12 14:20:00,30.34,30.35,30.32,30.34,170426.0,29.3774,29.3871,29.358,29.3774,170426.0
2023-04-12 14:25:00,30.33,30.34,30.25,30.27,209771.0,29.3677,29.3774,29.2903,29.3096,209771.0
2023-04-12 14:30:00,30.27,30.27,30.22,30.22,167811.0,29.3096,29.3096,29.2612,29.2612,167811.0
2023-04-12 14:35:00,30.22,30.24,30.17,30.19,184520.0,29.2612,29.2806,29.2128,29.2322,184520.0
2023-04-12 14:40:00,30.18,30.2,30.16,30.19,70248.0,29.2225,29.2418,29.2031,29.2322,70248.0
2023-04-12 14:45:00,30.19,30.21,30.13,30.14,77729.0,29.2322,29.2515,29.1741,29.1837,77729.0
2023-04-12 14:50:00,30.14,30.17,30.13,30.17,64442.0,29.1837,29.2128,29.1741,29.2128,64442.0
2023-04-12 14:55:00,30.18,30.19,30.16,30.18,45111.0,29.2225,29.2322,29.2031,29.2225,45111.0
2023-04-12 15:00:00,30.17,30.2,30.13,30.13,86769.0,29.2128,29.2418,29.1741,29.1741,86769.0
2023-04-12 15:05:00,30.14,30.16,30.12,30.15,101309.0,29.1837,29.2031,29.1644,29.1934,101309.0
2023-04-12 15:10:00,30.15,30.16,30.11,30.15,131208.0,29.1934,29.2031,29.1547,29.1934,131208.0
2023-04-12 15:15:00,30.14,30.16,30.11,30.15,121717.0,29.1837,29.2031,29.1547,29.1934,121717.0
2023-04-12 15:20:00,30.15,30.16,30.12,30.13,121128.0,29.1934,29.2031,29.1644,29.1741,121128.0
2023-04-12 15:25:00,30.13,30.18,30.13,30.15,244314.0,29.1741,29.2225,29.1741,29.1934,244314.0
2023-04-12 15:30:00,30.15,30.18,30.14,30.15,145265.0,29.1934,29.2225,29.1837,29.1934,145265.0
2023-04-12 15:35:00,30.15,30.17,30.14,30.16,112061.0,29.1934,29.2128,29.1837,29.2031,112061.0
2023-04-12 15:40:00,30.16,30.18,30.14,30.15,143760.0,29.2031,29.2225,29.1837,29.1934,143760.0
2023-04-12 15:45:00,30.14,30.19,30.14,30.14,233979.0,29.1837,29.2322,29.1837,29.1837,233979.0
2023-04-12 15:50:00,30.14,30.17,30.1,30.15,519868.0,29.1837,29.2128,29.145,29.1934,519868.0
2023-04-12 15:55:00,30.14,30.18,30.11,30.18,705641.0,29.1837,29.2225,29.1547,29.2225,705641.0
2023-04-13 09:30:00,30.2,30.22,30.16,30.16,134634.0,29.2418,29.2612,29.2031,29.2031,134634.0
2023-04-13 09:35:00,30.16,30.16,30.06,30.11,87244.0,29.2031,29.2031,29.1063,29.1547,87244.0
2023-04-13 09:40:00,30.11,30.17,30.06,30.11,484279.0,29.1547,29.2128,29.1063,29.1547,484279.0
2023-04-13 09:45:00,30.11,30.15,30.08,30.12,112796.0,29.1547,29.1934,29.1256,29.1644,112796.0
2023-04-13 09:50:00,30.12,30.14,30.05,30.1,355460.0,29.1644,29.1837,29.0966,29.145,355460.0
2023-04-13 09:55:00,30.11,30.12,30.0,30.02,99369.0,29.1547,29.1644,29.0482,29.0675,99369.0
2023-04-13 10:00:00,30.02,30.06,29.97,29.98,185438.0,29.0675,29.1063,29.0191,29.0288,185438.0
2023-04-13 10:05:00,29.98,30.01,29.94,30.0,123818.0,29.0288,29.0579,28.9901,29.0482,123818.0
2023-04-13 10:10:00,30.0,30.02,29.98,30.0,102969.0,29.0482,29.0675,29.0288,29.0482,102969.0
2023-04-13 10:15:00,30.0,30.12,30.0,30.1,87281.0,29.0482,29.1644,29.0482,29.145,87281.0
2023-04-13 10:20:00,30.1,30.12,30.08,30.12,70867.0,29.145,29.1644,29.1256,29.1644,70867.0
2023-04-13 10:25:00,30.12,30.13,30.08,30.11,134355.0,29.1644,29.1741,29.1256,29.1547,134355.0
2023-04-13 10:30:00,30.11,30.15,30.06,30.11,126286.0,29.1547,29.1934,29.1063,29.1547,126286.0
2023-04-13 10:35:00,30.11,30.14,30.09,30.12,84834.0,29.1547,29.1837,29.1353,29.1644,84834.0
2023-04-13 10:40:00,30.11,30.14,30.07,30.12,100697.0,29.1547,29.1837,29.116,29.1644,100697.0
2023-04-13 10:45:00,30.13,30.14,30.09,30.1,84877.0,29.1741,29.1837,29.1353,29.145,84877.0
2023-04-13 10:50:00,30.1,30.16,30.09,30.14,133312.0,29.145,29.2031,29.1353,29.1837,133312.0
2023-04-13 10:55:00,30.13,30.16,30.12,30.14,122615.0,29.1741,29.2031,29.1644,29.1837,122615.0
2023-04-13 11:00:00,30.14,30.17,30.13,30.14,86994.0,29.1837,29.2128,29.1741,29.1837,86994.0
2023-04-13 11:05:00,30.15,30.17,30.13,30.16,81671.0,29.1934,29.2128,29.1741,29.2031,81671.0
2023-04-13 11:10:00,30.16,30.18,30.12,30.16,88551.0,29.2031,29.2225,29.1644,29.2031,88551.0
2023-04-13 11:15:00,30.16,30.18,30.13,30.18,66540.0,29.2031,29.2225,29.1741,29.2225,66540.0
2023-04-13 11:20:00,30.18,30.19,30.15,30.18,61812.0,29.2225,29.2322,29.1934,29.2225,61812.0
2023-04-13 11:25:00,30.18,30.21,30.16,30.21,67022.0,29.2225,29.2515,29.2031,29.2515,67022.0
2023-04-13 11:30:00,30.21,30.21,30.17,30.17,71267.0,29.2515,29.2515,29.2128,29.2128,71267.0
2023-04-13 11:35:00,30.18,30.18,30.15,30.17,59042.0,29.2225,29.2225,29.1934,29.2128,59042.0
2023-04-13 11:40:00,30.17,30.21,30.16,30.19,75729.0,29.2128,29.2515,29.2031,29.2322,75729.0
2023-04-13 11:45:00,30.19,30.21,30.17,30.18,72160.0,29.2322,29.2515,29.2128,29.2225,72160.0
2023-04-13 11:50:00,30.18,30.19,30.15,30.16,67298.0,29.2225,29.2322,29.1934,29.2031,67298.0
2023-04-13 11:55:00,30.15,30.18,30.15,30.16,41016.0,29.1934,29.2225,29.1934,29.2031,41016.0
2023-04-13 12:00:00,30.16,30.21,30.16,30.19,124891.0,29.2031,29.2515,29.2031,29.2322,124891.0
2023-04-13 12:05:00,30.19,30.23,30.18,30.19,51392.0,29.2322,29.2709,29.2225,29.2322,51392.0
2023-04-13 12:10:00,30.19,30.21,30.18,30.19,47557.0,29.2322,29.2515,29.2225,29.2322,47557.0
2023-04-13 12:15:00,30.19,30.21,30.18,30.2,39496.0,29.2322,29.2515,29.2225,29.2418,39496.0
2023-04-13 12:20:00,30.21,30.21,30.18,30.2,70319.0,29.2515,29.2515,29.2225,29.2418,70319.0
2023-04-13 12:25:00,30.2,30.21,30.19,30.21,32679.0,29.2418,29.2515,29.2322,29.2515,32679.0
2023-04-13 12:30:00,30.21,30.23,30.2,30.21,167843.0,29.2515,29.2709,29.2418,29.2515,167843.0
2023-04-13 12:35:00,30.21,30.23,30.18,30.2,50439.0,29.2515,29.2709,29.2225,29.2418,50439.0
2023-04-13 12:40:00,30.2,30.21,30.18,30.2,40134.0,29.2418,29.2515,29.2225,29.2418,40134.0
2023-04-13 12:45:00,30.2,30.21,30.18,30.19,42827.0,29.2418,29.2515,29.2225,29.2322,42827.0
2023-04-13 12:50:00,30.2,30.22,30.19,30.21,62744.0,29.2418,29.2612,29.2322,29.2515,62744.0
2023-04-13 12:55:00,30.2,30.23,30.2,30.21,55659.0,29.2418,29.2709,29.2418,29.2515,55659.0
2023-04-13 13:00:00,30.22,30.22,30.18,30.21,28599.0,29.2612,29.2612,29.2225,29.2515,28599.0
2023-04-13 13:05:00,30.21,30.22,30.2,30.21,27621.0,29.2515,29.2612,29.2418,29.2515,27621.0
2023-04-13 13:10:00,30.22,30.28,30.21,30.28,91631.0,29.2612,29.3193,29.2515,29.3193,91631.0
2023-04-13 13:15:00,30.28,30.3,30.27,30.29,54538.0,29.3193,29.3387,29.3096,29.329,54538.0
2023-04-13 13:20:00,30.29,30.31,30.27,30.31,47609.0,29.329,29.3483,29.3096,29.3483,47609.0
2023-04-13 13:25:00,30.31,30.31,30.27,30.27,38804.0,29.3483,29.3483,29.3096,29.3096,38804.0
2023-04-13 13:30:00,30.28,30.28,30.27,30.28,30466.0,29.3193,29.3193,29.3096,29.3193,30466.0
2023-04-13 13:35:00,30.28,30.31,30.27,30.29,57173.0,29.3193,29.3483,29.3096,29.329,57173.0
2023-04-13 13:40:00,30.29,30.35,30.28,30.34,69424.0,29.329,29.3871,29.3193,29.3774,69424.0
2023-04-13 13:45:00,30.34,30.37,30.33,30.36,60294.0,29.3774,29.4064,29.3677,29.3968,60294.0
2023-04-13 13:50:00,30.36,30.39,30.35,30.38,74860.0,29.3968,29.4258,29.3871,29.4161,74860.0
2023-04-13 13:55:00,30.38,30.39,30.36,30.37,50621.0,29.4161,29.4258,29.3968,29.4064,50621.0
2023-04-13 14:00:00,30.37,30.4,30.36,30.38,54881.0,29.4064,29.4355,29.3968,29.4161,54881.0
2023-04-13 14:05:00,30.38,30.39,30.37,30.39,35089.0,29.4161,29.4258,29.4064,29.4258,35089.0
2023-04-13 14:10:00,30.39,30.41,30.38,30.41,59355.0,29.4258,29.4452,29.4161,29.4452,59355.0
2023-04-13 14:15:00,30.41,30.42,30.38,30.39,80327.0,29.4452,29.4549,29.4161,29.4258,80327.0
2023-04-13 14:20:00,30.39,30.4,30.38,30.39,136763.0,29.4258,29.4355,29.4161,29.4258,136763.0
2023-04-13 14:25:00,30.4,30.4,30.39,30.39,35494.0,29.4355,29.4355,29.4258,29.4258,35494.0
2023-04-13 14:30:00,30.39,30.43,30.39,30.42,87121.0,29.4258,29.4645,29.4258,29.4549,87121.0
2023-04-13 14:35:00,30.42,30.43,30.4,30.41,67444.0,29.4549,29.4645,29.4355,29.4452,67444.0
2023-04-13 14:40:00,30.4,30.44,30.4,30.44,35740.0,29.4355,29.4742,29.4355,29.4742,35740.0
2023-04-13 14:45:00,30.44,30.44,30.39,30.4,45859.0,29.4742,29.4742,29.4258,29.4355,45859.0
2023-04-13 14:50:00,30.4,30.42,30.39,30.41,52390.0,29.4355,29.4549,29.4258,29.4452,52390.0
2023-04-13 14:55:00,30.42,30.43,30.4,30.41,58822.0,29.4549,29.4645,29.4355,29.4452,58822.0
2023-04-13 15:00:00,30.42,30.43,30.39,30.4,53661.0,29.4549,29.4645,29.4258,29.4355,53661.0
2023-04-13 15:05:00,30.41,30.41,30.36,30.38,74195.0,29.4452,29.4452,29.3968,29.4161,74195.0
2023-04-13 15:10:00,30.38,30.4,30.37,30.38,105687.0,29.4161,29.4355,29.4064,29.4161,105687.0
2023-04-13 15:15:00,30.39,30.41,30.38,30.4,96205.0,29.4258,29.4452,29.4161,29.4355,96205.0
2023-04-13 15:20:00,30.4,30.41,30.39,30.39,88855.0,29.4355,29.4452,29.4258,29.4258,88855.0
2023-04-13 15:25:00,30.39,30.41,30.39,30.4,156500.0,29.4258,29.4452,29.4258,29.4355,156500.0
2023-04-13 15:30:00,30.4,30.4,30.37,30.39,188988.0,29.4355,29.4355,29.4064,29.4258,188988.0
2023-04-13 15:35:00,30.39,30.41,30.38,30.41,150336.0,29.4258,29.4452,29.4161,29.4452,150336.0
2023-04-13 15:40:00,30.41,30.44,30.4,30.44,167860.0,29.4452,29.4742,29.4355,29.4742,167860.0
2023-04-13 15:45:00,30.43,30.44,30.4,30.42,231552.0,29.4645,29.4742,29.4355,29.4549,231552.0
2023-04-13 15:50:00,30.41,30.45,30.38,30.45,519602.0,29.4452,29.4839,29.4161,29.4839,519602.0
2023-04-13 15:55:00,30.45,30.47,30.41,30.44,1199850.0,29.4839,29.5033,29.4452,29.4742,1199850.0
2023-04-14 09:30:00,30.39,30.52,30.33,30.5,166514.0,29.4258,29.5517,29.3677,29.5323,166514.0
2023-04-14 09:35:00,30.5,30.6,30.49,30.53,334653.0,29.5323,29.6291,29.5226,29.5614,334653.0
2023-04-14 09:40:00,30.53,30.7,30.51,30.69,116412.0,29.5614,29.726,29.542,29.7163,116412.0
2023-04-14 09:45:00,30.7,30.74,30.65,30.68,104179.0,29.726,29.7647,29.6776,29.7066,104179.0
2023-04-14 09:50:00,30.68,30.7,30.63,30.64,231469.0,29.7066,29.726,29.6582,29.6679,231469.0
2023-04-14 09:55:00,30.64,30.7,30.62,30.63,244980.0,29.6679,29.726,29.6485,29.6582,244980.0
2023-04-14 10:00:00,30.62,30.65,30.54,30.62,167891.0,29.6485,29.6776,29.5711,29.6485,167891.0
2023-04-14 10:05:00,30.62,30.65,30.56,30.62,301366.0,29.6485,29.6776,29.5904,29.6485,301366.0
2023-04-14 10:10:00,30.62,30.68,30.59,30.65,189526.0,29.6485,29.7066,29.6195,29.6776,189526.0
2023-04-14 10:15:00,30.65,30.66,30.57,30.58,172432.0,29.6776,29.6872,29.6001,29.6098,172432.0
2023-04-14 10:20:00,30.59,30.61,30.55,30.59,340470.0,29.6195,29.6388,29.5807,29.6195,340470.0
2023-04-14 10:25:00,30.59,30.62,30.57,30.61,277215.0,29.6195,29.6485,29.6001,29.6388,277215.0
2023-04-14 10:30:00,30.61,30.68,30.6,30.63,639119.0,29.6388,29.7066,29.6291,29.6582,639119.0
2023-04-14 10:35:00,30.63,30.67,30.6,30.66,300235.0,29.6582,29.6969,29.6291,29.6872,300235.0
2023-04-14 10:40:00,30.66,30.67,30.6,30.63,283094.0,29.6872,29.6969,29.6291,29.6582,283094.0
2023-04-14 10:45:00,30.63,30.67,30.63,30.65,124074.0,29.6582,29.6969,29.6582,29.6776,124074.0
2023-04-14 10:50:00,30.65,30.66,30.61,30.63,307287.0,29.6776,29.6872,29.6388,29.6582,307287.0
2023-04-14 10:55:00,30.64,30.69,30.62,30.64,1067227.0,29.6679,29.7163,29.6485,29.6679,1067227.0
2023-04-14 11:00:00,30.64,30.64,30.58,30.62,178991.0,29.6679,29.6679,29.6098,29.6485,178991.0
2023-04-14 11:05:00,30.62,30.63,30.55,30.56,296562.0,29.6485,29.6582,29.5807,29.5904,296562.0
2023-04-14 11:10:00,30.57,30.63,30.51,30.63,318009.0,29.6001,29.6582,29.542,29.6582,318009.0
2023-04-14 11:15:00,30.63,30.66,30.58,30.63,635779.0,29.6582,29.6872,29.6098,29.6582,635779.0
2023-04-14 11:20:00,30.63,30.65,30.6,30.6,637951.0,29.6582,29.6776,29.6291,29.6291,637951.0
2023-04-14 11:25:00,30.6,30.63,30.59,30.6,183957.0,29.6291,29.6582,29.6195,29.6291,183957.0
2023-04-14 11:30:00,30.61,30.63,30.59,30.61,188561.0,29.6388,29.6582,29.6195,29.6388,188561.0
2023-04-14 11:35:00,30.62,30.63,30.59,30.61,148510.0,29.6485,29.6582,29.6195,29.6388,148510.0
2023-04-14 11:40:00,30.6,30.61,30.58,30.59,310724.0,29.6291,29.6388,29.6098,29.6195,310724.0
2023-04-14 11:45:00,30.58,30.58,30.51,30.52,68106.0,29.6098,29.6098,29.542,29.5517,68106.0
2023-04-14 11:50:00,30.52,30.52,30.45,30.46,98510.0,29.5517,29.5517,29.4839,29.4936,98510.0
2023-04-14 11:55:00,30.46,30.46,30.38,30.42,113580.0,29.4936,29.4936,29.4161,29.4549,113580.0
2023-04-14 12:00:00,30.42,30.48,30.41,30.44,108298.0,29.4549,29.513,29.4452,29.4742,108298.0
2023-04-14 12:05:00,30.44,30.47,30.4,30.46,143923.0,29.4742,29.5033,29.4355,29.4936,143923.0
2023-04-14 12:10:00,30.46,30.47,30.44,30.45,29373.0,29.4936,29.5033,29.4742,29.4839,29373.0
2023-04-14 12:15:00,30.45,30.48,30.44,30.46,65554.0,29.4839,29.513,29.4742,29.4936,65554.0
2023-04-14 12:20:00,30.46,30.47,30.44,30.45,69420.0,29.4936,29.5033,29.4742,29.4839,69420.0
2023-04-14 12:25:00,30.45,30.45,30.42,30.43,61788.0,29.4839,29.4839,29.4549,29.4645,61788.0
2023-04-14 12:30:00,30.43,30.43,30.36,30.41,61467.0,29.4645,29.4645,29.3968,29.4452,61467.0
2023-04-14 12:35:00,30.41,30.43,30.4,30.43,72934.0,29.4452,29.4645,29.4355,29.4645,72934.0
2023-04-14 12:40:00,30.43,30.46,30.41,30.42,166939.0,29.4645,29.4936,29.4452,29.4549,166939.0
2023-04-14 12:45:00,30.42,30.45,30.41,30.45,66723.0,29.4549,29.4839,29.4452,29.4839,66723.0
2023-04-14 12:50:00,30.45,30.46,30.39,30.4,53716.0,29.4839,29.4936,29.4258,29.4355,53716.0
2023-04-14 12:55:00,30.39,30.41,30.37,30.38,32443.0,29.4258,29.4452,29.4064,29.4161,32443.0
2023-04-14 13:00:00,30.39,30.39,30.35,30.38,40762.0,29.4258,29.4258,29.3871,29.4161,40762.0
2023-04-14 13:05:00,30.37,30.4,30.32,30.33,37240.0,29.4064,29.4355,29.358,29.3677,37240.0
2023-04-14 13:10:00,30.33,30.38,30.32,30.35,35712.0,29.3677,29.4161,29.358,29.3871,35712.0
2023-04-14 13:15:00,30.35,30.41,30.34,30.38,36431.0,29.3871,29.4452,29.3774,29.4161,36431.0
2023-04-14 13:20:00,30.38,30.38,30.34,30.36,36746.0,29.4161,29.4161,29.3774,29.3968,36746.0
2023-04-14 13:25:00,30.36,30.36,30.28,30.28,62056.0,29.3968,29.3968,29.3193,29.3193,62056.0
2023-04-14 13:30:00,30.28,30.29,30.24,30.28,71223.0,29.3193,29.329,29.2806,29.3193,71223.0
2023-04-14 13:35:00,30.27,30.27,30.25,30.27,44861.0,29.3096,29.3096,29.2903,29.3096,44861.0
2023-04-14 13:40:00,30.27,30.31,30.25,30.26,56482.0,29.3096,29.3483,29.2903,29.2999,56482.0
2023-04-14 13:45:00,30.26,30.29,30.25,30.29,72322.0,29.2999,29.329,29.2903,29.329,72322.0
2023-04-14 13:50:00,30.29,30.32,30.27,30.32,94002.0,29.329,29.358,29.3096,29.358,94002.0
2023-04-14 13:55:00,30.32,30.32,30.3,30.3,172591.0,29.358,29.358,29.3387,29.3387,172591.0
2023-04-14 14:00:00,30.3,30.32,30.28,30.32,57969.0,29.3387,29.358,29.3193,29.358,57969.0
2023-04-14 14:05:00,30.32,30.36,30.3,30.36,39577.0,29.358,29.3968,29.3387,29.3968,39577.0
2023-04-14 14:10:00,30.36,30.36,30.34,30.36,39351.0,29.3968,29.3968,29.3774,29.3968,39351.0
2023-04-14 14:15:00,30.36,30.39,30.34,30.36,102286.0,29.3968,29.4258,29.3774,29.3968,102286.0
2023-04-14 14:20:00,30.36,30.38,30.33,30.37,55691.0,29.3968,29.4161,29.3677,29.4064,55691.0
2023-04-14 14:25:00,30.37,30.38,30.33,30.38,56105.0,29.4064,29.4161,29.3677,29.4161,56105.0
2023-04-14 14:30:00,30.38,30.4,30.36,30.39,63390.0,29.4161,29.4355,29.3968,29.4258,63390.0
2023-04-14 14:35:00,30.4,30.43,30.38,30.42,95763.0,29.4355,29.4645,29.4161,29.4549,95763.0
2023-04-14 14:40:00,30.42,30.48,30.41,30.48,160480.0,29.4549,29.513,29.4452,29.513,160480.0
2023-04-14 14:45:00,30.48,30.51,30.45,30.5,104876.0,29.513,29.542,29.4839,29.5323,104876.0
2023-04-14 14:50:00,30.51,30.51,30.45,30.46,97903.0,29.542,29.542,29.4839,29.4936,97903.0
2023-04-14 14:55:00,30.46,30.46,30.43,30.44,80637.0,29.4936,29.4936,29.4645,29.4742,80637.0
2023-04-14 15:00:00,30.45,30.45,30.42,30.45,84201.0,29.4839,29.4839,29.4549,29.4839,84201.0
2023-04-14 15:05:00,30.44,30.47,30.43,30.46,82468.0,29.4742,29.5033,29.4645,29.4936,82468.0
2023-04-14 15:10:00,30.45,30.46,30.42,30.43,129728.0,29.4839,29.4936,29.4549,29.4645,129728.0
2023-04-14 15:15:00,30.43,30.44,30.39,30.42,142006.0,29.4645,29.4742,29.4258,29.4549,142006.0
2023-04-14 15:20:00,30.42,30.45,30.38,30.44,109447.0,29.4549,29.4839,29.4161,29.4742,109447.0
2023-04-14 15:25:00,30.44,30.46,30.43,30.44,73209.0,29.4742,29.4936,29.4645,29.4742,73209.0
2023-04-14 15:30:00,30.44,30.48,30.43,30.46,258642.0,29.4742,29.513,29.4645,29.4936,258642.0
2023-04-14 15:35:00,30.46,30.5,30.46,30.5,124877.0,29.4936,29.5323,29.4936,29.5323,124877.0
2023-04-14 15:40:00,30.5,30.54,30.46,30.53,203393.0,29.5323,29.5711,29.4936,29.5614,203393.0
2023-04-14 15:45:00,30.52,30.54,30.48,30.53,229573.0,29.5517,29.5711,29.513,29.5614,229573.0
2023-04-14 15:50:00,30.52,30.53,30.4,30.41,512005.0,29.5517,29.5614,29.4355,29.4452,512005.0
2023-04-14 15:55:00,30.41,30.48,30.4,30.48,770853.0,29.4452,29.513,29.4355,29.513,770853.0
2023-04-17 09:30:00,30.6,30.74,30.51,30.71,440008.0,29.6291,29.7647,29.542,29.7357,440008.0
2023-04-17 09:35:00,30.71,30.71,30.58,30.62,252375.0,29.7357,29.7357,29.6098,29.6485,252375.0
2023-04-17 09:40:00,30.63,30.68,30.61,30.65,290599.0,29.6582,29.7066,29.6388,29.6776,290599.0
2023-04-17 09:45:00,30.65,30.7,30.61,30.62,153432.0,29.6776,29.726,29.6388,29.6485,153432.0
2023-04-17 09:50:00,30.62,30.7,30.62,30.68,137485.0,29.6485,29.726,29.6485,29.7066,137485.0
2023-04-17 09:55:00,30.67,30.7,30.64,30.67,106986.0,29.6969,29.726,29.6679,29.6969,106986.0
2023-04-17 10:00:00,30.67,30.68,30.61,30.61,203695.0,29.6969,29.7066,29.6388,29.6388,203695.0
2023-04-17 10:05:00,30.61,30.67,30.61,30.65,167606.0,29.6388,29.6969,29.6388,29.6776,167606.0
2023-04-17 10:10:00,30.65,30.66,30.55,30.56,181415.0,29.6776,29.6872,29.5807,29.5904,181415.0
2023-04-17 10:15:00,30.55,30.58,30.48,30.52,225595.0,29.5807,29.6098,29.513,29.5517,225595.0
2023-04-17 10:20:00,30.52,30.52,30.45,30.52,111828.0,29.5517,29.5517,29.4839,29.5517,111828.0
2023-04-17 10:25:00,30.52,30.54,30.45,30.46,646928.0,29.5517,29.5711,29.4839,29.4936,646928.0
2023-04-17 10:30:00,30.46,30.51,30.45,30.46,253570.0,29.4936,29.542,29.4839,29.4936,253570.0
2023-04-17 10:35:00,30.46,30.47,30.39,30.42,196009.0,29.4936,29.5033,29.4258,29.4549,196009.0
2023-04-17 10:40:00,30.42,30.46,30.39,30.4,125029.0,29.4549,29.4936,29.4258,29.4355,125029.0
2023-04-17 10:45:00,30.4,30.43,30.37,30.42,114676.0,29.4355,29.4645,29.4064,29.4549,114676.0
2023-04-17 10:50:00,30.42,30.43,30.35,30.38,132989.0,29.4549,29.4645,29.3871,29.4161,132989.0
2023-04-17 10:55:00,30.38,30.38,30.31,30.37,159189.0,29.4161,29.4161,29.3483,29.4064,159189.0
2023-04-17 11:00:00,30.37,30.4,30.34,30.4,95290.0,29.4064,29.4355,29.3774,29.4355,95290.0
2023-04-17 11:05:00,30.4,30.41,30.36,30.39,65928.0,29.4355,29.4452,29.3968,29.4258,65928.0
2023-04-17 11:10:00,30.39,30.39,30.35,30.36,52111.0,29.4258,29.4258,29.3871,29.3968,52111.0
2023-04-17 11:15:00,30.37,30.41,30.34,30.38,72103.0,29.4064,29.4452,29.3774,29.4161,72103.0
2023-04-17 11:20:00,30.38,30.4,30.37,30.4,32700.0,29.4161,29.4355,29.4064,29.4355,32700.0
2023-04-17 11:25:00,30.4,30.43,30.36,30.37,102544.0,29.4355,29.4645,29.3968,29.4064,102544.0
2023-04-17 11:30:00,30.37,30.41,30.34,30.38,91176.0,29.4064,29.4452,29.3774,29.4161,91176.0
2023-04-17 11:35:00,30.38,30.38,30.33,30.37,40966.0,29.4161,29.4161,29.3677,29.4064,40966.0
2023-04-17 11:40:00,30.37,30.4,30.35,30.35,66888.0,29.4064,29.4355,29.3871,29.3871,66888.0
2023-04-17 11:45:00,30.35,30.38,30.33,30.37,35592.0,29.3871,29.4161,29.3677,29.4064,35592.0
2023-04-17 11:50:00,30.38,30.39,30.36,30.39,36839.0,29.4161,29.4258,29.3968,29.4258,36839.0
2023-04-17 11:55:00,30.39,30.39,30.36,30.37,57006.0,29.4258,29.4258,29.3968,29.4064,57006.0
2023-04-17 12:00:00,30.37,30.39,30.36,30.37,46153.0,29.4064,29.4258,29.3968,29.4064,46153.0
2023-04-17 12:05:00,30.36,30.38,30.34,30.35,65018.0,29.3968,29.4161,29.3774,29.3871,65018.0
2023-04-17 12:10:00,30.35,30.36,30.33,30.34,55459.0,29.3871,29.3968,29.3677,29.3774,55459.0
2023-04-17 12:15:00,30.34,30.37,30.33,30.36,35838.0,29.3774,29.4064,29.3677,29.3968,35838.0
2023-04-17 12:20:00,30.36,30.37,30.33,30.35,71708.0,29.3968,29.4064,29.3677,29.3871,71708.0
2023-04-17 12:25:00,30.35,30.39,30.34,30.39,42636.0,29.3871,29.4258,29.3774,29.4258,42636.0
2023-04-17 12:30:00,30.39,30.39,30.37,30.38,30979.0,29.4258,29.4258,29.4064,29.4161,30979.0
2023-04-17 12:35:00,30.38,30.41,30.37,30.41,44429.0,29.4161,29.4452,29.4064,29.4452,44429.0
2023-04-17 12:40:00,30.41,30.43,30.39,30.42,44743.0,29.4452,29.4645,29.4258,29.4549,44743.0
2023-04-17 12:45:00,30.43,30.45,30.42,30.45,41724.0,29.4645,29.4839,29.4549,29.4839,41724.0
2023-04-17 12:50:00,30.44,30.44,30.4,30.41,53487.0,29.4742,29.4742,29.4355,29.4452,53487.0
2023-04-17 12:55:00,30.41,30.43,30.39,30.41,37369.0,29.4452,29.4645,29.4258,29.4452,37369.0
2023-04-17 13:00:00,30.42,30.42,30.39,30.4,39305.0,29.4549,29.4549,29.4258,29.4355,39305.0
2023-04-17 13:05:00,30.4,30.4,30.34,30.36,48582.0,29.4355,29.4355,29.3774,29.3968,48582.0
2023-04-17 13:10:00,30.36,30.4,30.35,30.4,39477.0,29.3968,29.4355,29.3871,29.4355,39477.0
2023-04-17 13:15:00,30.4,30.43,30.39,30.42,32664.0,29.4355,29.4645,29.4258,29.4549,32664.0
2023-04-17 13:20:00,30.42,30.42,30.38,30.39,41451.0,29.4549,29.4549,29.4161,29.4258,41451.0
2023-04-17 13:25:00,30.39,30.39,30.37,30.38,31469.0,29.4258,29.4258,29.4064,29.4161,31469.0
2023-04-17 13:30:00,30.38,30.39,30.37,30.38,21401.0,29.4161,29.4258,29.4064,29.4161,21401.0
2023-04-17 13:35:00,30.38,30.38,30.34,30.36,64838.0,29.4161,29.4161,29.3774,29.3968,64838.0
2023-04-17 13:40:00,30.36,30.37,30.31,30.32,53948.0,29.3968,29.4064,29.3483,29.358,53948.0
2023-04-17 13:45:00,30.32,30.35,30.31,30.35,56651.0,29.358,29.3871,29.3483,29.3871,56651.0
2023-04-17 13:50:00,30.35,30.35,30.29,30.3,167464.0,29.3871,29.3871,29.329,29.3387,167464.0
2023-04-17 13:55:00,30.3,30.32,30.28,30.29,87473.0,29.3387,29.358,29.3193,29.329,87473.0
2023-04-17 14:00:00,30.29,30.29,30.26,30.29,61162.0,29.329,29.329,29.2999,29.329,61162.0
2023-04-17 14:05:00,30.29,30.31,30.28,30.3,45010.0,29.329,29.3483,29.3193,29.3387,45010.0
2023-04-17 14:10:00,30.3,30.33,30.29,30.32,69117.0,29.3387,29.3677,29.329,29.358,69117.0
2023-04-17 14:15:00,30.31,30.32,30.3,30.3,61164.0,29.3483,29.358,29.3387,29.3387,61164.0
2023-04-17 14:20:00,30.31,30.32,30.3,30.31,51380.0,29.3483,29.358,29.3387,29.3483,51380.0
2023-04-17 14:25:00,30.31,30.38,30.3,30.37,2019081.0,29.3483,29.4161,29.3387,29.4064,2019081.0
2023-04-17 14:30:00,30.37,30.39,30.36,30.39,93175.0,29.4064,29.4258,29.3968,29.4258,93175.0
2023-04-17 14:35:00,30.38,30.4,30.36,30.39,174727.0,29.4161,29.4355,29.3968,29.4258,174727.0
2023-04-17 14:40:00,30.4,30.43,30.36,30.39,178612.0,29.4355,29.4645,29.3968,29.4258,178612.0
2023-04-17 14:45:00,30.39,30.4,30.38,30.4,117708.0,29.4258,29.4355,29.4161,29.4355,117708.0
2023-04-17 14:50:00,30.4,30.42,30.39,30.4,172400.0,29.4355,29.4549,29.4258,29.4355,172400.0
2023-04-17 14:55:00,30.4,30.42,30.39,30.4,88983.0,29.4355,29.4549,29.4258,29.4355,88983.0
2023-04-17 15:00:00,30.4,30.43,30.39,30.43,105123.0,29.4355,29.4645,29.4258,29.4645,105123.0
2023-04-17 15:05:00,30.43,30.43,30.41,30.43,119191.0,29.4645,29.4645,29.4452,29.4645,119191.0
2023-04-17 15:10:00,30.43,30.46,30.42,30.45,253473.0,29.4645,29.4936,29.4549,29.4839,253473.0
2023-04-17 15:15:00,30.45,30.54,30.44,30.52,657611.0,29.4839,29.5711,29.4742,29.5517,657611.0
2023-04-17 15:20:00,30.51,30.56,30.51,30.55,179954.0,29.542,29.5904,29.542,29.5807,179954.0
2023-04-17 15:25:00,30.55,30.59,30.54,30.59,328558.0,29.5807,29.6195,29.5711,29.6195,328558.0
2023-04-17 15:30:00,30.59,30.63,30.55,30.55,302121.0,29.6195,29.6582,29.5807,29.5807,302121.0
2023-04-17 15:35:00,30.55,30.57,30.51,30.54,383731.0,29.5807,29.6001,29.542,29.5711,383731.0
2023-04-17 15:40:00,30.54,30.54,30.47,30.5,562112.0,29.5711,29.5711,29.5033,29.5323,562112.0
2023-04-17 15:45:00,30.49,30.5,30.47,30.48,224402.0,29.5226,29.5323,29.5033,29.513,224402.0
2023-04-17 15:50:00,30.47,30.51,30.44,30.45,804302.0,29.5033,29.542,29.4742,29.4839,804302.0
2023-04-17 15:55:00,30.45,30.46,30.41,30.45,1080270.0,29.4839,29.4936,29.4452,29.4839,1080270.0
2023-04-18 09:30:00,30.45,30.54,30.44,30.5,227091.0,29.4839,29.5711,29.4742,29.5323,227091.0
2023-04-18 09:35:00,30.49,30.6,30.48,30.6,126895.0,29.5226,29.6291,29.513,29.6291,126895.0
2023-04-18 09:40:00,30.61,30.7,30.58,30.65,275523.0,29.6388,29.726,29.6098,29.6776,275523.0
2023-04-18 09:45:00,30.65,30.73,30.64,30.69,70661.0,29.6776,29.755,29.6679,29.7163,70661.0
2023-04-18 09:50:00,30.69,30.7,30.59,30.62,197501.0,29.7163,29.726,29.6195,29.6485,197501.0
2023-04-18 09:55:00,30.63,30.67,30.59,30.6,146268.0,29.6582,29.6969,29.6195,29.6291,146268.0
2023-04-18 10:00:00,30.6,30.62,30.52,30.55,73505.0,29.6291,29.6485,29.5517,29.5807,73505.0
2023-04-18 10:05:00,30.55,30.61,30.54,30.59,110001.0,29.5807,29.6388,29.5711,29.6195,110001.0
2023-04-18 10:10:00,30.6,30.6,30.49,30.53,191490.0,29.6291,29.6291,29.5226,29.5614,191490.0
2023-04-18 10:15:00,30.53,30.57,30.52,30.55,54473.0,29.5614,29.6001,29.5517,29.5807,54473.0
2023-04-18 10:20:00,30.56,30.6,30.54,30.58,61225.0,29.5904,29.6291,29.5711,29.6098,61225.0
2023-04-18 10:25:00,30.58,30.58,30.53,30.57,478885.0,29.6098,29.6098,29.5614,29.6001,478885.0
2023-04-18 10:30:00,30.58,30.58,30.53,30.54,99896.0,29.6098,29.6098,29.5614,29.5711,99896.0
2023-04-18 10:35:00,30.55,30.59,30.53,30.58,70554.0,29.5807,29.6195,29.5614,29.6098,70554.0
2023-04-18 10:40:00,30.58,30.6,30.57,30.57,65829.0,29.6098,29.6291,29.6001,29.6001,65829.0
2023-04-18 10:45:00,30.58,30.6,30.5,30.5,253303.0,29.6098,29.6291,29.5323,29.5323,253303.0
2023-04-18 10:50:00,30.5,30.5,30.43,30.45,197061.0,29.5323,29.5323,29.4645,29.4839,197061.0
2023-04-18 10:55:00,30.46,30.46,30.41,30.43,167258.0,29.4936,29.4936,29.4452,29.4645,167258.0
2023-04-18 11:00:00,30.43,30.51,30.43,30.49,106004.0,29.4645,29.542,29.4645,29.5226,106004.0
2023-04-18 11:05:00,30.49,30.51,30.44,30.46,86513.0,29.5226,29.542,29.4742,29.4936,86513.0
2023-04-18 11:10:00,30.45,30.51,30.43,30.47,277517.0,29.4839,29.542,29.4645,29.5033,277517.0
2023-04-18 11:15:00,30.47,30.52,30.47,30.5,91661.0,29.5033,29.5517,29.5033,29.5323,91661.0
2023-04-18 11:20:00,30.5,30.51,30.45,30.46,203598.0,29.5323,29.542,29.4839,29.4936,203598.0
2023-04-18 11:25:00,30.47,30.51,30.46,30.5,66605.0,29.5033,29.542,29.4936,29.5323,66605.0
2023-04-18 11:30:00,30.49,30.52,30.49,30.51,34122.0,29.5226,29.5517,29.5226,29.542,34122.0
2023-04-18 11:35:00,30.51,30.55,30.45,30.46,97041.0,29.542,29.5807,29.4839,29.4936,97041.0
2023-04-18 11:40:00,30.46,30.5,30.44,30.47,39070.0,29.4936,29.5323,29.4742,29.5033,39070.0
2023-04-18 11:45:00,30.48,30.51,30.46,30.5,50801.0,29.513,29.542,29.4936,29.5323,50801.0
2023-04-18 11:50:00,30.51,30.51,30.47,30.5,64960.0,29.542,29.542,29.5033,29.5323,64960.0
2023-04-18 11:55:00,30.5,30.5,30.47,30.48,29943.0,29.5323,29.5323,29.5033,29.513,29943.0
2023-04-18 12:00:00,30.48,30.51,30.45,30.51,100288.0,29.513,29.542,29.4839,29.542,100288.0
2023-04-18 12:05:00,30.51,30.55,30.49,30.53,61729.0,29.542,29.5807,29.5226,29.5614,61729.0
2023-04-18 12:10:00,30.53,30.55,30.52,30.53,57046.0,29.5614,29.5807,29.5517,29.5614,57046.0
2023-04-18 12:15:00,30.54,30.55,30.5,30.54,78517.0,29.5711,29.5807,29.5323,29.5711,78517.0
2023-04-18 12:20:00,30.53,30.55,30.52,30.53,29742.0,29.5614,29.5807,29.5517,29.5614,29742.0
2023-04-18 12:25:00,30.53,30.55,30.52,30.52,50261.0,29.5614,29.5807,29.5517,29.5517,50261.0
2023-04-18 12:30:00,30.53,30.54,30.51,30.53,87309.0,29.5614,29.5711,29.542,29.5614,87309.0
2023-04-18 12:35:00,30.53,30.56,30.52,30.54,63992.0,29.5614,29.5904,29.5517,29.5711,63992.0
2023-04-18 12:40:00,30.53,30.54,30.51,30.51,55993.0,29.5614,29.5711,29.542,29.542,55993.0
2023-04-18 12:45:00,30.51,30.52,30.46,30.48,131384.0,29.542,29.5517,29.4936,29.513,131384.0
2023-04-18 12:50:00,30.47,30.48,30.41,30.43,123476.0,29.5033,29.513,29.4452,29.4645,123476.0
2023-04-18 12:55:00,30.44,30.45,30.4,30.41,83341.0,29.4742,29.4839,29.4355,29.4452,83341.0
2023-04-18 13:00:00,30.41,30.44,30.4,30.44,61107.0,29.4452,29.4742,29.4355,29.4742,61107.0
2023-04-18 13:05:00,30.44,30.48,30.43,30.46,114128.0,29.4742,29.513,29.4645,29.4936,114128.0
2023-04-18 13:10:00,30.46,30.49,30.46,30.48,77091.0,29.4936,29.5226,29.4936,29.513,77091.0
2023-04-18 13:15:00,30.48,30.49,30.46,30.48,57754.0,29.513,29.5226,29.4936,29.513,57754.0
2023-04-18 13:20:00,30.47,30.47,30.45,30.46,59444.0,29.5033,29.5033,29.4839,29.4936,59444.0
2023-04-18 13:25:00,30.46,30.48,30.44,30.45,67522.0,29.4936,29.513,29.4742,29.4839,67522.0
2023-04-18 13:30:00,30.44,30.45,30.4,30.41,188991.0,29.4742,29.4839,29.4355,29.4452,188991.0
2023-04-18 13:35:00,30.42,30.42,30.38,30.39,105061.0,29.4549,29.4549,29.4161,29.4258,105061.0
2023-04-18 13:40:00,30.39,30.45,30.38,30.43,101111.0,29.4258,29.4839,29.4161,29.4645,101111.0
2023-04-18 13:45:00,30.43,30.44,30.41,30.41,79905.0,29.4645,29.4742,29.4452,29.4452,79905.0
2023-04-18 13:50:00,30.41,30.44,30.4,30.41,62185.0,29.4452,29.4742,29.4355,29.4452,62185.0
2023-04-18 13:55:00,30.4,30.41,30.38,30.4,81476.0,29.4355,29.4452,29.4161,29.4355,81476.0
2023-04-18 14:00:00,30.4,30.41,30.37,30.41,109811.0,29.4355,29.4452,29.4064,29.4452,109811.0
2023-04-18 14:05:00,30.41,30.41,30.35,30.39,120486.0,29.4452,29.4452,29.3871,29.4258,120486.0
2023-04-18 14:10:00,30.39,30.42,30.37,30.4,128448.0,29.4258,29.4549,29.4064,29.4355,128448.0
2023-04-18 14:15:00,30.4,30.42,30.36,30.37,103003.0,29.4355,29.4549,29.3968,29.4064,103003.0
2023-04-18 14:20:00,30.38,30.4,30.37,30.4,89867.0,29.4161,29.4355,29.4064,29.4355,89867.0
2023-04-18 14:25:00,30.4,30.43,30.39,30.41,80064.0,29.4355,29.4645,29.4258,29.4452,80064.0
2023-04-18 14:30:00,30.42,30.46,30.41,30.45,110897.0,29.4549,29.4936,29.4452,29.4839,110897.0
2023-04-18 14:35:00,30.45,30.45,30.43,30.45,54032.0,29.4839,29.4839,29.4645,29.4839,54032.0
2023-04-18 14:40:00,30.45,30.45,30.4,30.4,74321.0,29.4839,29.4839,29.4355,29.4355,74321.0
2023-04-18 14:45:00,30.4,30.41,30.33,30.38,146521.0,29.4355,29.4452,29.3677,29.4161,146521.0
2023-04-18 14:50:00,30.37,30.39,30.36,30.37,93782.0,29.4064,29.4258,29.3968,29.4064,93782.0
2023-04-18 14:55:00,30.37,30.44,30.36,30.43,88866.0,29.4064,29.4742,29.3968,29.4645,88866.0
2023-04-18 15:00:00,30.43,30.46,30.42,30.46,90514.0,29.4645,29.4936,29.4549,29.4936,90514.0
2023-04-18 15:05:00,30.46,30.5,30.45,30.48,105032.0,29.4936,29.5323,29.4839,29.513,105032.0
2023-04-18 15:10:00,30.49,30.5,30.45,30.45,92340.0,29.5226,29.5323,29.4839,29.4839,92340.0
2023-04-18 15:15:00,30.46,30.46,30.43,30.44,79474.0,29.4936,29.4936,29.4645,29.4742,79474.0
2023-04-18 15:20:00,30.44,30.47,30.4,30.41,140284.0,29.4742,29.5033,29.4355,29.4452,140284.0
2023-04-18 15:25:00,30.41,30.43,30.39,30.43,113896.0,29.4452,29.4645,29.4258,29.4645,113896.0
2023-04-18 15:30:00,30.43,30.43,30.4,30.41,182513.0,29.4645,29.4645,29.4355,29.4452,182513.0
2023-04-18 15:35:00,30.41,30.42,30.38,30.41,155679.0,29.4452,29.4549,29.4161,29.4452,155679.0
2023-04-18 15:40:00,30.41,30.45,30.39,30.43,206839.0,29.4452,29.4839,29.4258,29.4645,206839.0
2023-04-18 15:45:00,30.43,30.45,30.42,30.45,215283.0,29.4645,29.4839,29.4549,29.4839,215283.0
2023-04-18 15:50:00,30.44,30.44,30.38,30.39,607131.0,29.4742,29.4742,29.4161,29.4258,607131.0
2023-04-18 15:55:00,30.39,30.44,30.36,30.42,1077434.0,29.4258,29.4742,29.3968,29.4549,1077434.0
2023-04-19 09:30:00,30.3,30.45,30.26,30.41,101368.0,29.3387,29.4839,29.2999,29.4452,101368.0
2023-04-19 09:35:00,30.41,30.45,30.36,30.42,84848.0,29.4452,29.4839,29.3968,29.4549,84848.0
2023-04-19 09:40:00,30.42,30.45,30.4,30.42,57125.0,29.4549,29.4839,29.4355,29.4549,57125.0
2023-04-19 09:45:00,30.42,30.46,30.38,30.4,163481.0,29.4549,29.4936,29.4161,29.4355,163481.0
2023-04-19 09:50:00,30.4,30.43,30.39,30.42,107952.0,29.4355,29.4645,29.4258,29.4549,107952.0
2023-04-19 09:55:00,30.42,30.45,30.34,30.34,112989.0,29.4549,29.4839,29.3774,29.3774,112989.0
2023-04-19 10:00:00,30.34,30.36,30.27,30.27,74852.0,29.3774,29.3968,29.3096,29.3096,74852.0
2023-04-19 10:05:00,30.28,30.29,30.23,30.28,71448.0,29.3193,29.329,29.2709,29.3193,71448.0
2023-04-19 10:10:00,30.28,30.33,30.26,30.31,102144.0,29.3193,29.3677,29.2999,29.3483,102144.0
2023-04-19 10:15:00,30.31,30.36,30.3,30.35,51442.0,29.3483,29.3968,29.3387,29.3871,51442.0
2023-04-19 10:20:00,30.35,30.36,30.31,30.32,67646.0,29.3871,29.3968,29.3483,29.358,67646.0
2023-04-19 10:25:00,30.32,30.37,30.3,30.36,56301.0,29.358,29.4064,29.3387,29.3968,56301.0
2023-04-19 10:30:00,30.36,30.39,30.34,30.38,34102.0,29.3968,29.4258,29.3774,29.4161,34102.0
2023-04-19 10:35:00,30.39,30.4,30.36,30.39,35121.0,29.4258,29.4355,29.3968,29.4258,35121.0
2023-04-19 10:40:00,30.39,30.43,30.38,30.43,47568.0,29.4258,29.4645,29.4161,29.4645,47568.0
2023-04-19 10:45:00,30.43,30.43,30.33,30.34,155760.0,29.4645,29.4645,29.3677,29.3774,155760.0
2023-04-19 10:50:00,30.33,30.46,30.32,30.45,301426.0,29.3677,29.4936,29.358,29.4839,301426.0
2023-04-19 10:55:00,30.46,30.48,30.43,30.45,116959.0,29.4936,29.513,29.4645,29.4839,116959.0
2023-04-19 11:00:00,30.45,30.47,30.42,30.47,117772.0,29.4839,29.5033,29.4549,29.5033,117772.0
2023-04-19 11:05:00,30.46,30.47,30.44,30.45,43968.0,29.4936,29.5033,29.4742,29.4839,43968.0
2023-04-19 11:10:00,30.45,30.48,30.44,30.48,62499.0,29.4839,29.513,29.4742,29.513,62499.0
2023-04-19 11:15:00,30.48,30.49,30.45,30.46,80538.0,29.513,29.5226,29.4839,29.4936,80538.0
2023-04-19 11:20:00,30.46,30.46,30.38,30.4,46069.0,29.4936,29.4936,29.4161,29.4355,46069.0
2023-04-19 11:25:00,30.39,30.42,30.38,30.41,21023.0,29.4258,29.4549,29.4161,29.4452,21023.0
2023-04-19 11:30:00,30.41,30.42,30.38,30.39,32216.0,29.4452,29.4549,29.4161,29.4258,32216.0
2023-04-19 11:35:00,30.38,30.42,30.38,30.4,43666.0,29.4161,29.4549,29.4161,29.4355,43666.0
2023-04-19 11:40:00,30.4,30.4,30.37,30.38,35801.0,29.4355,29.4355,29.4064,29.4161,35801.0
2023-04-19 11:45:00,30.38,30.39,30.35,30.39,52769.0,29.4161,29.4258,29.3871,29.4258,52769.0
2023-04-19 11:50:00,30.38,30.39,30.37,30.38,39989.0,29.4161,29.4258,29.4064,29.4161,39989.0
2023-04-19 11:55:00,30.37,30.38,30.36,30.37,98642.0,29.4064,29.4161,29.3968,29.4064,98642.0
2023-04-19 12:00:00,30.37,30.4,30.37,30.38,53015.0,29.4064,29.4355,29.4064,29.4161,53015.0
2023-04-19 12:05:00,30.37,30.4,30.35,30.37,96401.0,29.4064,29.4355,29.3871,29.4064,96401.0
2023-04-19 12:10:00,30.38,30.4,30.37,30.4,32706.0,29.4161,29.4355,29.4064,29.4355,32706.0
2023-04-19 12:15:00,30.4,30.4,30.37,30.38,41704.0,29.4355,29.4355,29.4064,29.4161,41704.0
2023-04-19 12:20:00,30.37,30.37,30.35,30.36,50490.0,29.4064,29.4064,29.3871,29.3968,50490.0
2023-04-19 12:25:00,30.37,30.37,30.32,30.35,112092.0,29.4064,29.4064,29.358,29.3871,112092.0
2023-04-19 12:30:00,30.35,30.38,30.34,30.38,39141.0,29.3871,29.4161,29.3774,29.4161,39141.0
2023-04-19 12:35:00,30.38,30.39,30.37,30.37,26463.0,29.4161,29.4258,29.4064,29.4064,26463.0
2023-04-19 12:40:00,30.37,30.39,30.37,30.39,39604.0,29.4064,29.4258,29.4064,29.4258,39604.0
2023-04-19 12:45:00,30.39,30.39,30.36,30.37,27598.0,29.4258,29.4258,29.3968,29.4064,27598.0
2023-04-19 12:50:00,30.36,30.38,30.36,30.38,42983.0,29.3968,29.4161,29.3968,29.4161,42983.0
2023-04-19 12:55:00,30.38,30.39,30.37,30.37,31258.0,29.4161,29.4258,29.4064,29.4064,31258.0
2023-04-19 13:00:00,30.38,30.43,30.37,30.43,70429.0,29.4161,29.4645,29.4064,29.4645,70429.0
2023-04-19 13:05:00,30.43,30.44,30.41,30.43,47994.0,29.4645,29.4742,29.4452,29.4645,47994.0
2023-04-19 13:10:00,30.43,30.46,30.39,30.46,167145.0,29.4645,29.4936,29.4258,29.4936,167145.0
2023-04-19 13:15:00,30.46,30.48,30.38,30.39,152759.0,29.4936,29.513,29.4161,29.4258,152759.0
2023-04-19 13:20:00,30.39,30.42,30.36,30.42,112280.0,29.4258,29.4549,29.3968,29.4549,112280.0
2023-04-19 13:25:00,30.42,30.44,30.41,30.44,25923.0,29.4549,29.4742,29.4452,29.4742,25923.0
2023-04-19 13:30:00,30.44,30.45,30.43,30.44,71901.0,29.4742,29.4839,29.4645,29.4742,71901.0
2023-04-19 13:35:00,30.44,30.46,30.42,30.45,105611.0,29.4742,29.4936,29.4549,29.4839,105611.0
2023-04-19 13:40:00,30.46,30.46,30.42,30.43,48790.0,29.4936,29.4936,29.4549,29.4645,48790.0
2023-04-19 13:45:00,30.43,30.44,30.42,30.44,65537.0,29.4645,29.4742,29.4549,29.4742,65537.0
2023-04-19 13:50:00,30.44,30.47,30.43,30.46,43795.0,29.4742,29.5033,29.4645,29.4936,43795.0
2023-04-19 13:55:00,30.46,30.5,30.46,30.49,71288.0,29.4936,29.5323,29.4936,29.5226,71288.0
2023-04-19 14:00:00,30.49,30.53,30.45,30.45,144618.0,29.5226,29.5614,29.4839,29.4839,144618.0
2023-04-19 14:05:00,30.45,30.47,30.44,30.46,90694.0,29.4839,29.5033,29.4742,29.4936,90694.0
2023-04-19 14:10:00,30.46,30.47,30.44,30.44,55215.0,29.4936,29.5033,29.4742,29.4742,55215.0
2023-04-19 14:15:00,30.45,30.49,30.44,30.48,133256.0,29.4839,29.5226,29.4742,29.513,133256.0
2023-04-19 14:20:00,30.48,30.53,30.47,30.53,88585.0,29.513,29.5614,29.5033,29.5614,88585.0
2023-04-19 14:25:00,30.53,30.54,30.5,30.53,89240.0,29.5614,29.5711,29.5323,29.5614,89240.0
2023-04-19 14:30:00,30.54,30.56,30.52,30.52,60798.0,29.5711,29.5904,29.5517,29.5517,60798.0
2023-04-19 14:35:00,30.52,30.55,30.52,30.54,59656.0,29.5517,29.5807,29.5517,29.5711,59656.0
2023-04-19 14:40:00,30.55,30.55,30.51,30.52,71716.0,29.5807,29.5807,29.542,29.5517,71716.0
2023-04-19 14:45:00,30.52,30.54,30.48,30.53,105547.0,29.5517,29.5711,29.513,29.5614,105547.0
2023-04-19 14:50:00,30.53,30.53,30.5,30.52,43046.0,29.5614,29.5614,29.5323,29.5517,43046.0
2023-04-19 14:55:00,30.53,30.54,30.52,30.53,62943.0,29.5614,29.5711,29.5517,29.5614,62943.0
2023-04-19 15:00:00,30.53,30.53,30.5,30.53,85121.0,29.5614,29.5614,29.5323,29.5614,85121.0
2023-04-19 15:05:00,30.53,30.53,30.51,30.53,59273.0,29.5614,29.5614,29.542,29.5614,59273.0
2023-04-19 15:10:00,30.53,30.54,30.52,30.54,62016.0,29.5614,29.5711,29.5517,29.5711,62016.0
2023-04-19 15:15:00,30.54,30.54,30.49,30.5,108091.0,29.5711,29.5711,29.5226,29.5323,108091.0
2023-04-19 15:20:00,30.49,30.5,30.47,30.5,152617.0,29.5226,29.5323,29.5033,29.5323,152617.0
2023-04-19 15:25:00,30.5,30.51,30.48,30.5,133910.0,29.5323,29.542,29.513,29.5323,133910.0
2023-04-19 15:30:00,30.5,30.55,30.47,30.54,411506.0,29.5323,29.5807,29.5033,29.5711,411506.0
2023-04-19 15:35:00,30.53,30.57,30.53,30.55,178253.0,29.5614,29.6001,29.5614,29.5807,178253.0
2023-04-19 15:40:00,30.55,30.61,30.55,30.58,409388.0,29.5807,29.6388,29.5807,29.6098,409388.0
2023-04-19 15:45:00,30.58,30.58,30.52,30.54,242594.0,29.6098,29.6098,29.5517,29.5711,242594.0
2023-04-19 15:50:00,30.54,30.57,30.51,30.55,398677.0,29.5711,29.6001,29.542,29.5807,398677.0
2023-04-19 15:55:00,30.55,30.57,30.54,30.55,648323.0,29.5807,29.6001,29.5711,29.5807,648323.0
2023-04-20 09:30:00,30.48,30.83,30.48,30.83,278375.0,29.513,29.8518,29.513,29.8518,278375.0
2023-04-20 09:35:00,30.83,31.15,30.82,31.14,255821.0,29.8518,30.1617,29.8422,30.152,255821.0
2023-04-20 09:40:00,31.14,31.21,31.09,31.11,359523.0,30.152,30.2198,30.1036,30.123,359523.0
2023-04-20 09:45:00,31.12,31.21,31.07,31.13,352821.0,30.1326,30.2198,30.0842,30.1423,352821.0
2023-04-20 09:50:00,31.14,31.15,30.96,30.99,156018.0,30.152,30.1617,29.9777,30.0068,156018.0
2023-04-20 09:55:00,30.98,31.01,30.85,30.97,128888.0,29.9971,30.0261,29.8712,29.9874,128888.0
2023-04-20 10:00:00,30.97,30.98,30.83,30.84,109912.0,29.9874,29.9971,29.8518,29.8615,109912.0
2023-04-20 10:05:00,30.83,30.84,30.78,30.82,243806.0,29.8518,29.8615,29.8034,29.8422,243806.0
2023-04-20 10:10:00,30.82,30.83,30.7,30.8,173300.0,29.8422,29.8518,29.726,29.8228,173300.0
2023-04-20 10:15:00,30.79,30.8,30.66,30.68,105646.0,29.8131,29.8228,29.6872,29.7066,105646.0
2023-04-20 10:20:00,30.68,30.8,30.67,30.78,139197.0,29.7066,29.8228,29.6969,29.8034,139197.0
2023-04-20 10:25:00,30.79,30.82,30.75,30.81,113566.0,29.8131,29.8422,29.7744,29.8325,113566.0
2023-04-20 10:30:00,30.82,30.85,30.79,30.8,73014.0,29.8422,29.8712,29.8131,29.8228,73014.0
2023-04-20 10:35:00,30.8,30.83,30.71,30.75,197206.0,29.8228,29.8518,29.7357,29.7744,197206.0
2023-04-20 10:40:00,30.76,30.82,30.75,30.82,72923.0,29.7841,29.8422,29.7744,29.8422,72923.0
2023-04-20 10:45:00,30.82,30.83,30.78,30.81,108233.0,29.8422,29.8518,29.8034,29.8325,108233.0
2023-04-20 10:50:00,30.81,30.82,30.73,30.74,95052.0,29.8325,29.8422,29.755,29.7647,95052.0
2023-04-20 10:55:00,30.74,30.8,30.73,30.79,59844.0,29.7647,29.8228,29.755,29.8131,59844.0
2023-04-20 11:00:00,30.79,30.86,30.78,30.84,112067.0,29.8131,29.8809,29.8034,29.8615,112067.0
2023-04-20 11:05:00,30.85,30.87,30.79,30.86,147062.0,29.8712,29.8906,29.8131,29.8809,147062.0
2023-04-20 11:10:00,30.86,30.92,30.85,30.91,181769.0,29.8809,29.939,29.8712,29.9293,181769.0
2023-04-20 11:15:00,30.91,30.92,30.85,30.89,254855.0,29.9293,29.939,29.8712,29.9099,254855.0
2023-04-20 11:20:00,30.89,30.9,30.76,30.8,134309.0,29.9099,29.9196,29.7841,29.8228,134309.0
2023-04-20 11:25:00,30.81,30.84,30.8,30.84,76020.0,29.8325,29.8615,29.8228,29.8615,76020.0
2023-04-20 11:30:00,30.84,30.97,30.83,30.96,308568.0,29.8615,29.9874,29.8518,29.9777,308568.0
2023-04-20 11:35:00,30.96,30.99,30.94,30.95,95674.0,29.9777,30.0068,29.9584,29.968,95674.0
2023-04-20 11:40:00,30.94,31.01,30.93,31.01,49557.0,29.9584,30.0261,29.9487,30.0261,49557.0
2023-04-20 11:45:00,31.01,31.03,30.98,31.01,72008.0,30.0261,30.0455,29.9971,30.0261,72008.0
2023-04-20 11:50:00,31.02,31.03,30.99,31.01,127813.0,30.0358,30.0455,30.0068,30.0261,127813.0
2023-04-20 11:55:00,31.01,31.03,30.99,30.99,128605.0,30.0261,30.0455,30.0068,30.0068,128605.0
2023-04-20 12:00:00,31.0,31.01,30.92,30.93,98833.0,30.0165,30.0261,29.939,29.9487,98833.0
2023-04-20 12:05:00,30.93,30.96,30.9,30.93,48909.0,29.9487,29.9777,29.9196,29.9487,48909.0
2023-04-20 12:10:00,30.94,30.97,30.93,30.97,37386.0,29.9584,29.9874,29.9487,29.9874,37386.0
2023-04-20 12:15:00,30.97,30.97,30.93,30.95,62854.0,29.9874,29.9874,29.9487,29.968,62854.0
2023-04-20 12:20:00,30.95,30.95,30.92,30.95,60773.0,29.968,29.968,29.939,29.968,60773.0
2023-04-20 12:25:00,30.95,30.95,30.92,30.94,46780.0,29.968,29.968,29.939,29.9584,46780.0
2023-04-20 12:30:00,30.94,30.99,30.92,30.98,58194.0,29.9584,30.0068,29.939,29.9971,58194.0
2023-04-20 12:35:00,30.97,31.01,30.96,30.96,78806.0,29.9874,30.0261,29.9777,29.9777,78806.0
2023-04-20 12:40:00,30.96,30.97,30.95,30.96,44280.0,29.9777,29.9874,29.968,29.9777,44280.0
2023-04-20 12:45:00,30.97,30.97,30.89,30.9,110219.0,29.9874,29.9874,29.9099,29.9196,110219.0
2023-04-20 12:50:00,30.9,30.9,30.88,30.88,43569.0,29.9196,29.9196,29.9003,29.9003,43569.0
2023-04-20 12:55:00,30.88,30.92,30.87,30.92,57376.0,29.9003,29.939,29.8906,29.939,57376.0
2023-04-20 13:00:00,30.92,30.95,30.9,30.94,77279.0,29.939,29.968,29.9196,29.9584,77279.0
2023-04-20 13:05:00,30.93,30.95,30.92,30.93,86286.0,29.9487,29.968,29.939,29.9487,86286.0
2023-04-20 13:10:00,30.93,30.97,30.92,30.96,73659.0,29.9487,29.9874,29.939,29.9777,73659.0
2023-04-20 13:15:00,30.96,30.97,30.93,30.93,81993.0,29.9777,29.9874,29.9487,29.9487,81993.0
2023-04-20 13:20:00,30.94,30.95,30.92,30.94,68130.0,29.9584,29.968,29.939,29.9584,68130.0
2023-04-20 13:25:00,30.95,30.97,30.92,30.94,109000.0,29.968,29.9874,29.939,29.9584,109000.0
2023-04-20 13:30:00,30.95,30.98,30.94,30.96,61015.0,29.968,29.9971,29.9584,29.9777,61015.0
2023-04-20 13:35:00,30.96,30.99,30.96,30.98,89990.0,29.9777,30.0068,29.9777,29.9971,89990.0
2023-04-20 13:40:00,30.98,31.0,30.95,30.99,124211.0,29.9971,30.0165,29.968,30.0068,124211.0
2023-04-20 13:45:00,31.0,31.02,30.98,31.02,75410.0,30.0165,30.0358,29.9971,30.0358,75410.0
2023-04-20 13:50:00,31.02,31.06,31.01,31.05,74673.0,30.0358,30.0746,30.0261,30.0649,74673.0
2023-04-20 13:55:00,31.06,31.08,31.03,31.07,131805.0,30.0746,30.0939,30.0455,30.0842,131805.0
2023-04-20 14:00:00,31.06,31.07,31.02,31.03,112125.0,30.0746,30.0842,30.0358,30.0455,112125.0
2023-04-20 14:05:00,31.03,31.05,30.99,31.05,235276.0,30.0455,30.0649,30.0068,30.0649,235276.0
2023-04-20 14:10:00,31.05,31.06,31.01,31.02,144783.0,30.0649,30.0746,30.0261,30.0358,144783.0
2023-04-20 14:15:00,31.01,31.01,30.93,30.94,136555.0,30.0261,30.0261,29.9487,29.9584,136555.0
2023-04-20 14:20:00,30.94,30.94,30.91,30.94,125472.0,29.9584,29.9584,29.9293,29.9584,125472.0
2023-04-20 14:25:00,30.94,30.94,30.88,30.88,208355.0,29.9584,29.9584,29.9003,29.9003,208355.0
2023-04-20 14:30:00,30.88,30.9,30.82,30.83,202486.0,29.9003,29.9196,29.8422,29.8518,202486.0
2023-04-20 14:35:00,30.83,30.84,30.81,30.81,287802.0,29.8518,29.8615,29.8325,29.8325,287802.0
2023-04-20 14:40:00,30.81,30.89,30.79,30.88,384594.0,29.8325,29.9099,29.8131,29.9003,384594.0
2023-04-20 14:45:00,30.88,30.92,30.86,30.89,219805.0,29.9003,29.939,29.8809,29.9099,219805.0
2023-04-20 14:50:00,30.88,30.91,30.88,30.9,208744.0,29.9003,29.9293,29.9003,29.9196,208744.0
2023-04-20 14:55:00,30.89,30.9,30.86,30.87,236944.0,29.9099,29.9196,29.8809,29.8906,236944.0
2023-04-20 15:00:00,30.88,30.88,30.85,30.87,208832.0,29.9003,29.9003,29.8712,29.8906,208832.0
2023-04-20 15:05:00,30.87,30.87,30.83,30.84,555298.0,29.8906,29.8906,29.8518,29.8615,555298.0
2023-04-20 15:10:00,30.84,30.85,30.8,30.8,429520.0,29.8615,29.8712,29.8228,29.8228,429520.0
2023-04-20 15:15:00,30.8,30.84,30.8,30.81,189387.0,29.8228,29.8615,29.8228,29.8325,189387.0
2023-04-20 15:20:00,30.81,30.82,30.78,30.8,388714.0,29.8325,29.8422,29.8034,29.8228,388714.0
2023-04-20 15:25:00,30.81,30.81,30.79,30.79,192661.0,29.8325,29.8325,29.8131,29.8131,192661.0
2023-04-20 15:30:00,30.8,30.89,30.79,30.88,822845.0,29.8228,29.9099,29.8131,29.9003,822845.0
2023-04-20 15:35:00,30.88,30.9,30.8,30.81,523069.0,29.9003,29.9196,29.8228,29.8325,523069.0
2023-04-20 15:40:00,30.82,30.82,30.68,30.73,605649.0,29.8422,29.8422,29.7066,29.755,605649.0
2023-04-20 15:45:00,30.73,30.75,30.69,30.75,690012.0,29.755,29.7744,29.7163,29.7744,690012.0
2023-04-20 15:50:00,30.74,30.87,30.73,30.84,947491.0,29.7647,29.8906,29.755,29.8615,947491.0
2023-04-20 15:55:00,30.84,30.86,30.78,30.83,1992096.0,29.8615,29.8809,29.8034,29.8518,1992096.0
2023-04-21 09:30:00,31.83,32.27,31.68,31.93,1529279.0,30.8201,31.2462,30.6749,30.9169,1529279.0
2023-04-21 09:35:00,31.93,31.93,31.4,31.44,751073.0,30.9169,30.9169,30.4038,30.4425,751073.0
2023-04-21 09:40:00,31.44,31.68,31.42,31.64,557947.0,30.4425,30.6749,30.4231,30.6362,557947.0
2023-04-21 09:45:00,31.65,31.79,31.57,31.77,479452.0,30.6458,30.7814,30.5684,30.762,479452.0
2023-04-21 09:50:00,31.77,31.9,31.68,31.82,572632.0,30.762,30.8879,30.6749,30.8104,572632.0
2023-04-21 09:55:00,31.81,31.83,31.67,31.79,270736.0,30.8008,30.8201,30.6652,30.7814,270736.0
2023-04-21 10:00:00,31.79,31.8,31.54,31.56,455660.0,30.7814,30.7911,30.5393,30.5587,455660.0
2023-04-21 10:05:00,31.55,31.61,31.5,31.51,384130.0,30.549,30.6071,30.5006,30.5103,384130.0
2023-04-21 10:10:00,31.51,31.55,31.47,31.52,312070.0,30.5103,30.549,30.4715,30.52,312070.0
2023-04-21 10:15:00,31.52,31.58,31.5,31.52,233331.0,30.52,30.5781,30.5006,30.52,233331.0
2023-04-21 10:20:00,31.52,31.6,31.5,31.56,240398.0,30.52,30.5974,30.5006,30.5587,240398.0
2023-04-21 10:25:00,31.57,31.64,31.56,31.62,261171.0,30.5684,30.6362,30.5587,30.6168,261171.0
2023-04-21 10:30:00,31.62,31.71,31.61,31.71,272559.0,30.6168,30.7039,30.6071,30.7039,272559.0
2023-04-21 10:35:00,31.71,31.72,31.66,31.7,182713.0,30.7039,30.7136,30.6555,30.6942,182713.0
2023-04-21 10:40:00,31.7,31.84,31.64,31.64,591705.0,30.6942,30.8298,30.6362,30.6362,591705.0
2023-04-21 10:45:00,31.64,31.66,31.53,31.61,225891.0,30.6362,30.6555,30.5296,30.6071,225891.0
2023-04-21 10:50:00,31.61,31.67,31.53,31.63,227886.0,30.6071,30.6652,30.5296,30.6265,227886.0
2023-04-21 10:55:00,31.63,31.74,31.61,31.67,226729.0,30.6265,30.733,30.6071,30.6652,226729.0
2023-04-21 11:00:00,31.67,31.82,31.63,31.76,210777.0,30.6652,30.8104,30.6265,30.7523,210777.0
2023-04-21 11:05:00,31.76,31.81,31.73,31.8,109243.0,30.7523,30.8008,30.7233,30.7911,109243.0
2023-04-21 11:10:00,31.79,31.82,31.76,31.78,160004.0,30.7814,30.8104,30.7523,30.7717,160004.0
2023-04-21 11:15:00,31.78,31.81,31.72,31.81,220202.0,30.7717,30.8008,30.7136,30.8008,220202.0
2023-04-21 11:20:00,31.81,31.87,31.8,31.82,148133.0,30.8008,30.8589,30.7911,30.8104,148133.0
2023-04-21 11:25:00,31.82,31.87,31.81,31.87,124061.0,30.8104,30.8589,30.8008,30.8589,124061.0
2023-04-21 11:30:00,31.87,31.91,31.81,31.87,157318.0,30.8589,30.8976,30.8008,30.8589,157318.0
2023-04-21 11:35:00,31.86,31.87,31.81,31.84,134183.0,30.8492,30.8589,30.8008,30.8298,134183.0
2023-04-21 11:40:00,31.85,31.93,31.84,31.93,157131.0,30.8395,30.9169,30.8298,30.9169,157131.0
2023-04-21 11:45:00,31.92,31.95,31.85,31.85,131757.0,30.9073,30.9363,30.8395,30.8395,131757.0
2023-04-21 11:50:00,31.86,31.88,31.84,31.85,180407.0,30.8492,30.8685,30.8298,30.8395,180407.0
2023-04-21 11:55:00,31.86,31.9,31.82,31.9,184671.0,30.8492,30.8879,30.8104,30.8879,184671.0
2023-04-21 12:00:00,31.9,31.9,31.81,31.83,224027.0,30.8879,30.8879,30.8008,30.8201,224027.0
2023-04-21 12:05:00,31.84,31.88,31.81,31.83,207885.0,30.8298,30.8685,30.8008,30.8201,207885.0
2023-04-21 12:10:00,31.83,31.84,31.8,31.82,149692.0,30.8201,30.8298,30.7911,30.8104,149692.0
2023-04-21 12:15:00,31.82,31.83,31.81,31.83,105575.0,30.8104,30.8201,30.8008,30.8201,105575.0
2023-04-21 12:20:00,31.83,31.83,31.75,31.81,340670.0,30.8201,30.8201,30.7427,30.8008,340670.0
2023-04-21 12:25:00,31.8,31.82,31.76,31.78,363613.0,30.7911,30.8104,30.7523,30.7717,363613.0
2023-04-21 12:30:00,31.78,31.8,31.69,31.75,194773.0,30.7717,30.7911,30.6846,30.7427,194773.0
2023-04-21 12:35:00,31.75,31.75,31.72,31.75,94839.0,30.7427,30.7427,30.7136,30.7427,94839.0
2023-04-21 12:40:00,31.75,31.77,31.73,31.75,143855.0,30.7427,30.762,30.7233,30.7427,143855.0
2023-04-21 12:45:00,31.75,31.78,31.73,31.75,206117.0,30.7427,30.7717,30.7233,30.7427,206117.0
2023-04-21 12:50:00,31.75,31.78,31.74,31.75,74006.0,30.7427,30.7717,30.733,30.7427,74006.0
2023-04-21 12:55:00,31.76,31.85,31.75,31.84,157831.0,30.7523,30.8395,30.7427,30.8298,157831.0
2023-04-21 13:00:00,31.85,31.98,31.84,31.97,221042.0,30.8395,30.9654,30.8298,30.9557,221042.0
2023-04-21 13:05:00,31.97,32.0,31.89,32.0,264000.0,30.9557,30.9847,30.8782,30.9847,264000.0
2023-04-21 13:10:00,32.0,32.0,31.88,31.9,175589.0,30.9847,30.9847,30.8685,30.8879,175589.0
2023-04-21 13:15:00,31.9,31.92,31.88,31.91,155833.0,30.8879,30.9073,30.8685,30.8976,155833.0
2023-04-21 13:20:00,31.9,31.95,31.9,31.94,132328.0,30.8879,30.9363,30.8879,30.9266,132328.0
2023-04-21 13:25:00,31.94,31.95,31.87,31.88,90648.0,30.9266,30.9363,30.8589,30.8685,90648.0
2023-04-21 13:30:00,31.89,31.91,31.86,31.87,67476.0,30.8782,30.8976,30.8492,30.8589,67476.0
2023-04-21 13:35:00,31.87,31.88,31.85,31.85,94878.0,30.8589,30.8685,30.8395,30.8395,94878.0
2023-04-21 13:40:00,31.86,31.91,31.85,31.89,71224.0,30.8492,30.8976,30.8395,30.8782,71224.0
2023-04-21 13:45:00,31.89,31.96,31.89,31.95,137053.0,30.8782,30.946,30.8782,30.9363,137053.0
2023-04-21 13:50:00,31.95,31.96,31.94,31.96,119347.0,30.9363,30.946,30.9266,30.946,119347.0
2023-04-21 13:55:00,31.96,31.99,31.94,31.97,159705.0,30.946,30.975,30.9266,30.9557,159705.0
2023-04-21 14:00:00,31.97,32.0,31.96,32.0,205664.0,30.9557,30.9847,30.946,30.9847,205664.0
2023-04-21 14:05:00,31.99,32.0,31.93,31.93,137525.0,30.975,30.9847,30.9169,30.9169,137525.0
2023-04-21 14:10:00,31.94,31.96,31.9,31.91,124825.0,30.9266,30.946,30.8879,30.8976,124825.0
2023-04-21 14:15:00,31.92,31.94,31.9,31.93,102458.0,30.9073,30.9266,30.8879,30.9169,102458.0
2023-04-21 14:20:00,31.93,31.96,31.91,31.92,158143.0,30.9169,30.946,30.8976,30.9073,158143.0
2023-04-21 14:25:00,31.92,31.94,31.89,31.89,112654.0,30.9073,30.9266,30.8782,30.8782,112654.0
2023-04-21 14:30:00,31.9,31.9,31.81,31.85,165105.0,30.8879,30.8879,30.8008,30.8395,165105.0
2023-04-21 14:35:00,31.85,31.85,31.82,31.85,108186.0,30.8395,30.8395,30.8104,30.8395,108186.0
2023-04-21 14:40:00,31.85,31.85,31.77,31.79,144849.0,30.8395,30.8395,30.762,30.7814,144849.0
2023-04-21 14:45:00,31.79,31.8,31.74,31.74,160422.0,30.7814,30.7911,30.733,30.733,160422.0
2023-04-21 14:50:00,31.75,31.78,31.73,31.74,127234.0,30.7427,30.7717,30.7233,30.733,127234.0
2023-04-21 14:55:00,31.75,31.8,31.74,31.78,149173.0,30.7427,30.7911,30.733,30.7717,149173.0
2023-04-21 15:00:00,31.78,31.82,31.76,31.77,148079.0,30.7717,30.8104,30.7523,30.762,148079.0
2023-04-21 15:05:00,31.76,31.78,31.7,31.74,141524.0,30.7523,30.7717,30.6942,30.733,141524.0
2023-04-21 15:10:00,31.74,31.74,31.68,31.7,167072.0,30.733,30.733,30.6749,30.6942,167072.0
2023-04-21 15:15:00,31.71,31.71,31.68,31.7,90286.0,30.7039,30.7039,30.6749,30.6942,90286.0
2023-04-21 15:20:00,31.7,31.71,31.68,31.69,140361.0,30.6942,30.7039,30.6749,30.6846,140361.0
2023-04-21 15:25:00,31.69,31.72,31.68,31.71,160342.0,30.6846,30.7136,30.6749,30.7039,160342.0
2023-04-21 15:30:00,31.71,31.75,31.7,31.75,147386.0,30.7039,30.7427,30.6942,30.7427,147386.0
2023-04-21 15:35:00,31.74,31.76,31.71,31.74,245338.0,30.733,30.7523,30.7039,30.733,245338.0
2023-04-21 15:40:00,31.75,31.75,31.71,31.75,263661.0,30.7427,30.7427,30.7039,30.7427,263661.0
2023-04-21 15:45:00,31.74,31.87,31.73,31.86,572261.0,30.733,30.8589,30.7233,30.8492,572261.0
2023-04-21 15:50:00,31.87,31.9,31.8,31.87,755627.0,30.8589,30.8879,30.7911,30.8589,755627.0
2023-04-21 15:55:00,31.88,31.88,31.74,31.83,1713927.0,30.8685,30.8685,30.733,30.8201,1713927.0
2023-04-24 09:30:00,31.76,31.81,31.65,31.71,382220.0,30.7523,30.8008,30.6458,30.7039,382220.0
2023-04-24 09:35:00,31.71,31.72,31.51,31.62,234693.0,30.7039,30.7136,30.5103,30.6168,234693.0
2023-04-24 09:40:00,31.62,31.7,31.61,31.68,134471.0,30.6168,30.6942,30.6071,30.6749,134471.0
2023-04-24 09:45:00,31.68,31.73,31.67,31.69,126258.0,30.6749,30.7233,30.6652,30.6846,126258.0
2023-04-24 09:50:00,31.7,31.71,31.63,31.65,97411.0,30.6942,30.7039,30.6265,30.6458,97411.0
2023-04-24 09:55:00,31.65,31.73,31.64,31.67,83350.0,30.6458,30.7233,30.6362,30.6652,83350.0
2023-04-24 10:00:00,31.67,31.7,31.65,31.68,162977.0,30.6652,30.6942,30.6458,30.6749,162977.0
2023-04-24 10:05:00,31.68,31.76,31.66,31.76,188570.0,30.6749,30.7523,30.6555,30.7523,188570.0
2023-04-24 10:10:00,31.76,31.78,31.73,31.77,220962.0,30.7523,30.7717,30.7233,30.762,220962.0
2023-04-24 10:15:00,31.77,31.77,31.69,31.7,196253.0,30.762,30.762,30.6846,30.6942,196253.0
2023-04-24 10:20:00,31.69,31.77,31.69,31.77,231399.0,30.6846,30.762,30.6846,30.762,231399.0
2023-04-24 10:25:00,31.78,31.81,31.68,31.71,241845.0,30.7717,30.8008,30.6749,30.7039,241845.0
2023-04-24 10:30:00,31.71,31.84,31.71,31.81,158630.0,30.7039,30.8298,30.7039,30.8008,158630.0
2023-04-24 10:35:00,31.8,31.81,31.7,31.71,262137.0,30.7911,30.8008,30.6942,30.7039,262137.0
2023-04-24 10:40:00,31.71,31.73,31.65,31.67,142607.0,30.7039,30.7233,30.6458,30.6652,142607.0
2023-04-24 10:45:00,31.66,31.72,31.66,31.71,93719.0,30.6555,30.7136,30.6555,30.7039,93719.0
2023-04-24 10:50:00,31.71,31.72,31.68,31.68,185376.0,30.7039,30.7136,30.6749,30.6749,185376.0
2023-04-24 10:55:00,31.68,31.69,31.57,31.57,153120.0,30.6749,30.6846,30.5684,30.5684,153120.0
2023-04-24 11:00:00,31.57,31.58,31.4,31.4,150839.0,30.5684,30.5781,30.4038,30.4038,150839.0
2023-04-24 11:05:00,31.4,31.45,31.34,31.35,277122.0,30.4038,30.4522,30.3457,30.3554,277122.0
2023-04-24 11:10:00,31.35,31.36,31.28,31.3,284156.0,30.3554,30.365,30.2876,30.3069,284156.0
2023-04-24 11:15:00,31.3,31.3,31.21,31.23,283979.0,30.3069,30.3069,30.2198,30.2392,283979.0
2023-04-24 11:20:00,31.23,31.33,31.23,31.29,205935.0,30.2392,30.336,30.2392,30.2973,205935.0
2023-04-24 11:25:00,31.29,31.32,31.2,31.21,316044.0,30.2973,30.3263,30.2101,30.2198,316044.0
2023-04-24 11:30:00,31.21,31.31,31.2,31.3,177071.0,30.2198,30.3166,30.2101,30.3069,177071.0
2023-04-24 11:35:00,31.3,31.32,31.28,31.29,123229.0,30.3069,30.3263,30.2876,30.2973,123229.0
2023-04-24 11:40:00,31.28,31.3,31.24,31.27,113343.0,30.2876,30.3069,30.2488,30.2779,113343.0
2023-04-24 11:45:00,31.27,31.3,31.26,31.3,87269.0,30.2779,30.3069,30.2682,30.3069,87269.0
2023-04-24 11:50:00,31.3,31.3,31.22,31.27,122858.0,30.3069,30.3069,30.2295,30.2779,122858.0
2023-04-24 11:55:00,31.26,31.27,31.24,31.25,59073.0,30.2682,30.2779,30.2488,30.2585,59073.0
2023-04-24 12:00:00,31.24,31.29,31.24,31.26,75670.0,30.2488,30.2973,30.2488,30.2682,75670.0
2023-04-24 12:05:00,31.26,31.27,31.24,31.25,68357.0,30.2682,30.2779,30.2488,30.2585,68357.0
2023-04-24 12:10:00,31.24,31.27,31.19,31.2,133195.0,30.2488,30.2779,30.2004,30.2101,133195.0
2023-04-24 12:15:00,31.2,31.26,31.18,31.26,152262.0,30.2101,30.2682,30.1907,30.2682,152262.0
2023-04-24 12:20:00,31.26,31.32,31.25,31.3,78717.0,30.2682,30.3263,30.2585,30.3069,78717.0
2023-04-24 12:25:00,31.3,31.34,31.29,31.33,58503.0,30.3069,30.3457,30.2973,30.336,58503.0
2023-04-24 12:30:00,31.33,31.33,31.31,31.32,61216.0,30.336,30.336,30.3166,30.3263,61216.0
2023-04-24 12:35:00,31.32,31.33,31.3,31.33,57608.0,30.3263,30.336,30.3069,30.336,57608.0
2023-04-24 12:40:00,31.33,31.33,31.27,31.29,79223.0,30.336,30.336,30.2779,30.2973,79223.0
2023-04-24 12:45:00,31.29,31.29,31.26,31.26,48283.0,30.2973,30.2973,30.2682,30.2682,48283.0
2023-04-24 12:50:00,31.27,31.34,31.26,31.34,99617.0,30.2779,30.3457,30.2682,30.3457,99617.0
2023-04-24 12:55:00,31.34,31.37,31.33,31.37,67416.0,30.3457,30.3747,30.336,30.3747,67416.0
2023-04-24 13:00:00,31.37,31.39,31.35,31.39,135120.0,30.3747,30.3941,30.3554,30.3941,135120.0
2023-04-24 13:05:00,31.39,31.39,31.36,31.37,103931.0,30.3941,30.3941,30.365,30.3747,103931.0
2023-04-24 13:10:00,31.37,31.39,31.34,31.35,85860.0,30.3747,30.3941,30.3457,30.3554,85860.0
2023-04-24 13:15:00,31.35,31.36,31.33,31.34,60664.0,30.3554,30.365,30.336,30.3457,60664.0
2023-04-24 13:20:00,31.34,31.36,31.33,31.35,90302.0,30.3457,30.365,30.336,30.3554,90302.0
2023-04-24 13:25:00,31.35,31.36,31.31,31.33,43518.0,30.3554,30.365,30.3166,30.336,43518.0
2023-04-24 13:30:00,31.33,31.36,31.32,31.36,86583.0,30.336,30.365,30.3263,30.365,86583.0
2023-04-24 13:35:00,31.36,31.38,31.34,31.37,81313.0,30.365,30.3844,30.3457,30.3747,81313.0
2023-04-24 13:40:00,31.37,31.39,31.36,31.39,34333.0,30.3747,30.3941,30.365,30.3941,34333.0
2023-04-24 13:45:00,31.39,31.4,31.38,31.38,66053.0,30.3941,30.4038,30.3844,30.3844,66053.0
2023-04-24 13:50:00,31.39,31.41,31.38,31.41,69137.0,30.3941,30.4134,30.3844,30.4134,69137.0
2023-04-24 13:55:00,31.41,31.44,31.41,31.44,147542.0,30.4134,30.4425,30.4134,30.4425,147542.0
2023-04-24 14:00:00,31.44,31.45,31.4,31.41,102177.0,30.4425,30.4522,30.4038,30.4134,102177.0
2023-04-24 14:05:00,31.41,31.41,31.36,31.37,90540.0,30.4134,30.4134,30.365,30.3747,90540.0
2023-04-24 14:10:00,31.37,31.37,31.34,31.35,62114.0,30.3747,30.3747,30.3457,30.3554,62114.0
2023-04-24 14:15:00,31.35,31.36,31.31,31.35,128910.0,30.3554,30.365,30.3166,30.3554,128910.0
2023-04-24 14:20:00,31.35,31.36,31.33,31.36,69327.0,30.3554,30.365,30.336,30.365,69327.0
2023-04-24 14:25:00,31.36,31.39,31.35,31.39,76906.0,30.365,30.3941,30.3554,30.3941,76906.0
2023-04-24 14:30:00,31.39,31.41,31.38,31.41,91214.0,30.3941,30.4134,30.3844,30.4134,91214.0
2023-04-24 14:35:00,31.4,31.41,31.37,31.39,124353.0,30.4038,30.4134,30.3747,30.3941,124353.0
2023-04-24 14:40:00,31.39,31.43,31.38,31.43,76630.0,30.3941,30.4328,30.3844,30.4328,76630.0
2023-04-24 14:45:00,31.43,31.43,31.4,31.42,114754.0,30.4328,30.4328,30.4038,30.4231,114754.0
2023-04-24 14:50:00,31.42,31.44,31.41,31.42,80050.0,30.4231,30.4425,30.4134,30.4231,80050.0
2023-04-24 14:55:00,31.42,31.43,31.41,31.43,66413.0,30.4231,30.4328,30.4134,30.4328,66413.0
2023-04-24 15:00:00,31.43,31.46,31.42,31.45,85429.0,30.4328,30.4619,30.4231,30.4522,85429.0
2023-04-24 15:05:00,31.46,31.46,31.44,31.46,94823.0,30.4619,30.4619,30.4425,30.4619,94823.0
2023-04-24 15:10:00,31.46,31.51,31.45,31.5,163403.0,30.4619,30.5103,30.4522,30.5006,163403.0
2023-04-24 15:15:00,31.5,31.5,31.45,31.46,95337.0,30.5006,30.5006,30.4522,30.4619,95337.0
2023-04-24 15:20:00,31.47,31.48,31.45,31.46,143847.0,30.4715,30.4812,30.4522,30.4619,143847.0
2023-04-24 15:25:00,31.46,31.46,31.42,31.44,167853.0,30.4619,30.4619,30.4231,30.4425,167853.0
2023-04-24 15:30:00,31.44,31.45,31.38,31.39,145826.0,30.4425,30.4522,30.3844,30.3941,145826.0
2023-04-24 15:35:00,31.39,31.4,31.36,31.38,139967.0,30.3941,30.4038,30.365,30.3844,139967.0
2023-04-24 15:40:00,31.38,31.42,31.37,31.42,191494.0,30.3844,30.4231,30.3747,30.4231,191494.0
2023-04-24 15:45:00,31.42,31.45,31.42,31.45,259501.0,30.4231,30.4522,30.4231,30.4522,259501.0
2023-04-24 15:50:00,31.44,31.44,31.34,31.36,591079.0,30.4425,30.4425,30.3457,30.365,591079.0
2023-04-24 15:55:00,31.36,31.39,31.34,31.39,902328.0,30.365,30.3941,30.3457,30.3941,902328.0
2023-04-25 09:30:00,31.07,31.14,30.96,31.06,333813.0,30.0842,30.152,29.9777,30.0746,333813.0
2023-04-25 09:35:00,31.07,31.07,30.77,30.78,328017.0,30.0842,30.0842,29.7938,29.8034,328017.0
2023-04-25 09:40:00,30.78,30.84,30.73,30.74,134140.0,29.8034,29.8615,29.755,29.7647,134140.0
2023-04-25 09:45:00,30.74,30.78,30.67,30.76,145074.0,29.7647,29.8034,29.6969,29.7841,145074.0
2023-04-25 09:50:00,30.75,30.78,30.7,30.75,109378.0,29.7744,29.8034,29.726,29.7744,109378.0
2023-04-25 09:55:00,30.75,30.77,30.71,30.77,186820.0,29.7744,29.7938,29.7357,29.7938,186820.0
2023-04-25 10:00:00,30.76,30.87,30.76,30.83,157197.0,29.7841,29.8906,29.7841,29.8518,157197.0
2023-04-25 10:05:00,30.83,30.92,30.83,30.91,188113.0,29.8518,29.939,29.8518,29.9293,188113.0
2023-04-25 10:10:00,30.9,30.91,30.79,30.81,258346.0,29.9196,29.9293,29.8131,29.8325,258346.0
2023-04-25 10:15:00,30.81,30.96,30.81,30.96,108969.0,29.8325,29.9777,29.8325,29.9777,108969.0
2023-04-25 10:20:00,30.96,30.99,30.92,30.94,143595.0,29.9777,30.0068,29.939,29.9584,143595.0
2023-04-25 10:25:00,30.93,30.94,30.89,30.92,104507.0,29.9487,29.9584,29.9099,29.939,104507.0
2023-04-25 10:30:00,30.92,30.93,30.86,30.87,173699.0,29.939,29.9487,29.8809,29.8906,173699.0
2023-04-25 10:35:00,30.87,30.9,30.81,30.87,115438.0,29.8906,29.9196,29.8325,29.8906,115438.0
2023-04-25 10:40:00,30.87,30.91,30.85,30.9,111935.0,29.8906,29.9293,29.8712,29.9196,111935.0
2023-04-25 10:45:00,30.9,31.01,30.9,31.01,273035.0,29.9196,30.0261,29.9196,30.0261,273035.0
2023-04-25 10:50:00,31.01,31.04,30.98,31.04,103172.0,30.0261,30.0552,29.9971,30.0552,103172.0
2023-04-25 10:55:00,31.04,31.12,31.03,31.11,123756.0,30.0552,30.1326,30.0455,30.123,123756.0
2023-04-25 11:00:00,31.11,31.15,31.08,31.09,124161.0,30.123,30.1617,30.0939,30.1036,124161.0
2023-04-25 11:05:00,31.09,31.09,31.02,31.03,86941.0,30.1036,30.1036,30.0358,30.0455,86941.0
2023-04-25 11:10:00,31.04,31.06,31.01,31.04,106185.0,30.0552,30.0746,30.0261,30.0552,106185.0
2023-04-25 11:15:00,31.04,31.09,31.01,31.06,87086.0,30.0552,30.1036,30.0261,30.0746,87086.0
2023-04-25 11:20:00,31.07,31.08,30.99,31.03,135926.0,30.0842,30.0939,30.0068,30.0455,135926.0
2023-04-25 11:25:00,31.03,31.05,31.01,31.04,74566.0,30.0455,30.0649,30.0261,30.0552,74566.0
2023-04-25 11:30:00,31.04,31.04,30.94,30.95,117935.0,30.0552,30.0552,29.9584,29.968,117935.0
2023-04-25 11:35:00,30.95,31.0,30.92,30.99,358624.0,29.968,30.0165,29.939,30.0068,358624.0
2023-04-25 11:40:00,30.99,30.99,30.92,30.96,90566.0,30.0068,30.0068,29.939,29.9777,90566.0
2023-04-25 11:45:00,30.96,30.99,30.96,30.98,46604.0,29.9777,30.0068,29.9777,29.9971,46604.0
2023-04-25 11:50:00,30.98,30.99,30.95,30.99,44213.0,29.9971,30.0068,29.968,30.0068,44213.0
2023-04-25 11:55:00,30.99,31.0,30.95,30.96,56883.0,30.0068,30.0165,29.968,29.9777,56883.0
2023-04-25 12:00:00,30.96,30.97,30.92,30.93,38572.0,29.9777,29.9874,29.939,29.9487,38572.0
2023-04-25 12:05:00,30.93,30.97,30.92,30.96,51674.0,29.9487,29.9874,29.939,29.9777,51674.0
2023-04-25 12:10:00,30.96,30.97,30.94,30.95,30277.0,29.9777,29.9874,29.9584,29.968,30277.0
2023-04-25 12:15:00,30.95,30.96,30.94,30.96,28256.0,29.968,29.9777,29.9584,29.9777,28256.0
2023-04-25 12:20:00,30.96,31.0,30.95,31.0,71438.0,29.9777,30.0165,29.968,30.0165,71438.0
2023-04-25 12:25:00,31.0,31.0,30.96,30.98,94346.0,30.0165,30.0165,29.9777,29.9971,94346.0
2023-04-25 12:30:00,30.98,31.01,30.97,30.99,50945.0,29.9971,30.0261,29.9874,30.0068,50945.0
2023-04-25 12:35:00,30.99,31.01,30.98,31.01,43187.0,30.0068,30.0261,29.9971,30.0261,43187.0
2023-04-25 12:40:00,31.01,31.02,31.0,31.01,58238.0,30.0261,30.0358,30.0165,30.0261,58238.0
2023-04-25 12:45:00,31.01,31.02,30.95,30.96,69570.0,30.0261,30.0358,29.968,29.9777,69570.0
2023-04-25 12:50:00,30.95,30.98,30.94,30.95,38434.0,29.968,29.9971,29.9584,29.968,38434.0
2023-04-25 12:55:00,30.95,30.95,30.91,30.91,42613.0,29.968,29.968,29.9293,29.9293,42613.0
2023-04-25 13:00:00,30.92,30.96,30.91,30.95,45614.0,29.939,29.9777,29.9293,29.968,45614.0
2023-04-25 13:05:00,30.95,30.96,30.89,30.9,42149.0,29.968,29.9777,29.9099,29.9196,42149.0
2023-04-25 13:10:00,30.9,30.92,30.87,30.88,85618.0,29.9196,29.939,29.8906,29.9003,85618.0
2023-04-25 13:15:00,30.88,30.88,30.81,30.85,144221.0,29.9003,29.9003,29.8325,29.8712,144221.0
2023-04-25 13:20:00,30.86,30.87,30.83,30.86,66273.0,29.8809,29.8906,29.8518,29.8809,66273.0
2023-04-25 13:25:00,30.86,30.9,30.84,30.9,71596.0,29.8809,29.9196,29.8615,29.9196,71596.0
2023-04-25 13:30:00,30.9,30.91,30.87,30.9,69476.0,29.9196,29.9293,29.8906,29.9196,69476.0
2023-04-25 13:35:00,30.9,30.93,30.89,30.91,49727.0,29.9196,29.9487,29.9099,29.9293,49727.0
2023-04-25 13:40:00,30.9,30.94,30.9,30.93,65699.0,29.9196,29.9584,29.9196,29.9487,65699.0
2023-04-25 13:45:00,30.93,30.94,30.88,30.9,78885.0,29.9487,29.9584,29.9003,29.9196,78885.0
2023-04-25 13:50:00,30.9,30.91,30.86,30.88,77421.0,29.9196,29.9293,29.8809,29.9003,77421.0
2023-04-25 13:55:00,30.88,30.92,30.87,30.91,58325.0,29.9003,29.939,29.8906,29.9293,58325.0
2023-04-25 14:00:00,30.91,30.93,30.85,30.86,83062.0,29.9293,29.9487,29.8712,29.8809,83062.0
2023-04-25 14:05:00,30.87,30.91,30.86,30.87,72298.0,29.8906,29.9293,29.8809,29.8906,72298.0
2023-04-25 14:10:00,30.87,30.9,30.86,30.89,102836.0,29.8906,29.9196,29.8809,29.9099,102836.0
2023-04-25 14:15:00,30.89,30.9,30.86,30.88,78164.0,29.9099,29.9196,29.8809,29.9003,78164.0
2023-04-25 14:20:00,30.87,30.9,30.87,30.9,68993.0,29.8906,29.9196,29.8906,29.9196,68993.0
2023-04-25 14:25:00,30.9,30.92,30.89,30.92,83044.0,29.9196,29.939,29.9099,29.939,83044.0
2023-04-25 14:30:00,30.92,30.93,30.9,30.91,83476.0,29.939,29.9487,29.9196,29.9293,83476.0
2023-04-25 14:35:00,30.9,30.92,30.89,30.92,62578.0,29.9196,29.939,29.9099,29.939,62578.0
2023-04-25 14:40:00,30.92,30.93,30.9,30.9,94245.0,29.939,29.9487,29.9196,29.9196,94245.0
2023-04-25 14:45:00,30.91,30.94,30.89,30.93,93106.0,29.9293,29.9584,29.9099,29.9487,93106.0
2023-04-25 14:50:00,30.93,30.95,30.89,30.9,108420.0,29.9487,29.968,29.9099,29.9196,108420.0
2023-04-25 14:55:00,30.9,30.91,30.87,30.89,93211.0,29.9196,29.9293,29.8906,29.9099,93211.0
2023-04-25 15:00:00,30.89,30.89,30.86,30.87,116947.0,29.9099,29.9099,29.8809,29.8906,116947.0
2023-04-25 15:05:00,30.87,30.93,30.86,30.93,97707.0,29.8906,29.9487,29.8809,29.9487,97707.0
2023-04-25 15:10:00,30.93,30.94,30.9,30.93,107632.0,29.9487,29.9584,29.9196,29.9487,107632.0
2023-04-25 15:15:00,30.93,30.96,30.92,30.94,110820.0,29.9487,29.9777,29.939,29.9584,110820.0
2023-04-25 15:20:00,30.94,30.97,30.93,30.95,154132.0,29.9584,29.9874,29.9487,29.968,154132.0
2023-04-25 15:25:00,30.95,30.95,30.92,30.93,122409.0,29.968,29.968,29.939,29.9487,122409.0
2023-04-25 15:30:00,30.93,30.95,30.91,30.93,191001.0,29.9487,29.968,29.9293,29.9487,191001.0
2023-04-25 15:35:00,30.92,30.93,30.88,30.92,195411.0,29.939,29.9487,29.9003,29.939,195411.0
2023-04-25 15:40:00,30.92,30.96,30.91,30.95,323826.0,29.939,29.9777,29.9293,29.968,323826.0
2023-04-25 15:45:00,30.95,31.02,30.95,31.0,372234.0,29.968,30.0358,29.968,30.0165,372234.0
2023-04-25 15:50:00,30.99,31.0,30.92,30.95,513414.0,30.0068,30.0165,29.939,29.968,513414.0
2023-04-25 15:55:00,30.95,30.96,30.89,30.9,844843.0,29.968,29.9777,29.9099,29.9196,844843.0
2023-04-26 09:30:00,30.59,30.8,30.58,30.75,309032.0,29.6195,29.8228,29.6098,29.7744,309032.0
2023-04-26 09:35:00,30.75,30.77,30.65,30.67,145200.0,29.7744,29.7938,29.6776,29.6969,145200.0
2023-04-26 09:40:00,30.66,30.72,30.57,30.69,116250.0,29.6872,29.7453,29.6001,29.7163,116250.0
2023-04-26 09:45:00,30.7,30.76,30.64,30.68,142035.0,29.726,29.7841,29.6679,29.7066,142035.0
2023-04-26 09:50:00,30.69,30.75,30.63,30.68,75028.0,29.7163,29.7744,29.6582,29.7066,75028.0
2023-04-26 09:55:00,30.68,30.68,30.58,30.62,55010.0,29.7066,29.7066,29.6098,29.6485,55010.0
2023-04-26 10:00:00,30.62,30.64,30.56,30.61,117726.0,29.6485,29.6679,29.5904,29.6388,117726.0
2023-04-26 10:05:00,30.61,30.63,30.54,30.6,91406.0,29.6388,29.6582,29.5711,29.6291,91406.0
2023-04-26 10:10:00,30.6,30.65,30.58,30.59,147522.0,29.6291,29.6776,29.6098,29.6195,147522.0
2023-04-26 10:15:00,30.58,30.59,30.49,30.52,89274.0,29.6098,29.6195,29.5226,29.5517,89274.0
2023-04-26 10:20:00,30.51,30.58,30.5,30.55,96527.0,29.542,29.6098,29.5323,29.5807,96527.0
2023-04-26 10:25:00,30.55,30.55,30.46,30.49,81081.0,29.5807,29.5807,29.4936,29.5226,81081.0
2023-04-26 10:30:00,30.49,30.5,30.42,30.43,116567.0,29.5226,29.5323,29.4549,29.4645,116567.0
2023-04-26 10:35:00,30.42,30.48,30.42,30.46,89634.0,29.4549,29.513,29.4549,29.4936,89634.0
2023-04-26 10:40:00,30.46,30.49,30.44,30.49,84416.0,29.4936,29.5226,29.4742,29.5226,84416.0
2023-04-26 10:45:00,30.49,30.54,30.48,30.53,111616.0,29.5226,29.5711,29.513,29.5614,111616.0
2023-04-26 10:50:00,30.53,30.58,30.51,30.54,110256.0,29.5614,29.6098,29.542,29.5711,110256.0
2023-04-26 10:55:00,30.53,30.6,30.52,30.58,155310.0,29.5614,29.6291,29.5517,29.6098,155310.0
2023-04-26 11:00:00,30.58,30.61,30.56,30.6,107965.0,29.6098,29.6388,29.5904,29.6291,107965.0
2023-04-26 11:05:00,30.6,30.73,30.59,30.71,110422.0,29.6291,29.755,29.6195,29.7357,110422.0
2023-04-26 11:10:00,30.72,30.74,30.69,30.71,61983.0,29.7453,29.7647,29.7163,29.7357,61983.0
2023-04-26 11:15:00,30.71,30.74,30.67,30.68,83581.0,29.7357,29.7647,29.6969,29.7066,83581.0
2023-04-26 11:20:00,30.68,30.69,30.62,30.66,127833.0,29.7066,29.7163,29.6485,29.6872,127833.0
2023-04-26 11:25:00,30.66,30.71,30.61,30.68,112421.0,29.6872,29.7357,29.6388,29.7066,112421.0
2023-04-26 11:30:00,30.68,30.73,30.67,30.73,98596.0,29.7066,29.755,29.6969,29.755,98596.0
2023-04-26 11:35:00,30.73,30.73,30.63,30.65,106389.0,29.755,29.755,29.6582,29.6776,106389.0
2023-04-26 11:40:00,30.64,30.65,30.62,30.64,82395.0,29.6679,29.6776,29.6485,29.6679,82395.0
2023-04-26 11:45:00,30.63,30.66,30.62,30.63,98517.0,29.6582,29.6872,29.6485,29.6582,98517.0
2023-04-26 11:50:00,30.63,30.63,30.55,30.58,75133.0,29.6582,29.6582,29.5807,29.6098,75133.0
2023-04-26 11:55:00,30.58,30.59,30.53,30.55,103377.0,29.6098,29.6195,29.5614,29.5807,103377.0
2023-04-26 12:00:00,30.55,30.63,30.55,30.62,90661.0,29.5807,29.6582,29.5807,29.6485,90661.0
2023-04-26 12:05:00,30.62,30.64,30.6,30.64,71611.0,29.6485,29.6679,29.6291,29.6679,71611.0
2023-04-26 12:10:00,30.64,30.65,30.58,30.62,73163.0,29.6679,29.6776,29.6098,29.6485,73163.0
2023-04-26 12:15:00,30.62,30.63,30.54,30.55,113281.0,29.6485,29.6582,29.5711,29.5807,113281.0
2023-04-26 12:20:00,30.55,30.56,30.52,30.54,76007.0,29.5807,29.5904,29.5517,29.5711,76007.0
2023-04-26 12:25:00,30.54,30.56,30.52,30.55,94627.0,29.5711,29.5904,29.5517,29.5807,94627.0
2023-04-26 12:30:00,30.55,30.57,30.54,30.54,52531.0,29.5807,29.6001,29.5711,29.5711,52531.0
2023-04-26 12:35:00,30.55,30.59,30.53,30.57,88721.0,29.5807,29.6195,29.5614,29.6001,88721.0
2023-04-26 12:40:00,30.57,30.59,30.54,30.55,75457.0,29.6001,29.6195,29.5711,29.5807,75457.0
2023-04-26 12:45:00,30.55,30.56,30.51,30.53,71316.0,29.5807,29.5904,29.542,29.5614,71316.0
2023-04-26 12:50:00,30.53,30.56,30.52,30.55,56105.0,29.5614,29.5904,29.5517,29.5807,56105.0
2023-04-26 12:55:00,30.55,30.55,30.51,30.53,86782.0,29.5807,29.5807,29.542,29.5614,86782.0
2023-04-26 13:00:00,30.54,30.57,30.52,30.57,64986.0,29.5711,29.6001,29.5517,29.6001,64986.0
2023-04-26 13:05:00,30.57,30.58,30.51,30.53,125039.0,29.6001,29.6098,29.542,29.5614,125039.0
2023-04-26 13:10:00,30.53,30.53,30.49,30.52,97127.0,29.5614,29.5614,29.5226,29.5517,97127.0
2023-04-26 13:15:00,30.52,30.52,30.46,30.46,73050.0,29.5517,29.5517,29.4936,29.4936,73050.0
2023-04-26 13:20:00,30.46,30.47,30.42,30.43,83225.0,29.4936,29.5033,29.4549,29.4645,83225.0
2023-04-26 13:25:00,30.43,30.43,30.37,30.4,68462.0,29.4645,29.4645,29.4064,29.4355,68462.0
2023-04-26 13:30:00,30.4,30.4,30.35,30.36,68354.0,29.4355,29.4355,29.3871,29.3968,68354.0
2023-04-26 13:35:00,30.36,30.36,30.31,30.33,84826.0,29.3968,29.3968,29.3483,29.3677,84826.0
2023-04-26 13:40:00,30.33,30.35,30.31,30.31,96814.0,29.3677,29.3871,29.3483,29.3483,96814.0
2023-04-26 13:45:00,30.32,30.32,30.26,30.26,143541.0,29.358,29.358,29.2999,29.2999,143541.0
2023-04-26 13:50:00,30.27,30.27,30.22,30.24,78705.0,29.3096,29.3096,29.2612,29.2806,78705.0
2023-04-26 13:55:00,30.24,30.25,30.21,30.22,75259.0,29.2806,29.2903,29.2515,29.2612,75259.0
2023-04-26 14:00:00,30.23,30.24,30.2,30.21,77123.0,29.2709,29.2806,29.2418,29.2515,77123.0
2023-04-26 14:05:00,30.21,30.21,30.16,30.17,143727.0,29.2515,29.2515,29.2031,29.2128,143727.0
2023-04-26 14:10:00,30.17,30.18,30.15,30.18,87843.0,29.2128,29.2225,29.1934,29.2225,87843.0
2023-04-26 14:15:00,30.18,30.18,30.15,30.16,95747.0,29.2225,29.2225,29.1934,29.2031,95747.0
2023-04-26 14:20:00,30.16,30.18,30.13,30.18,181089.0,29.2031,29.2225,29.1741,29.2225,181089.0
2023-04-26 14:25:00,30.18,30.2,30.17,30.19,80323.0,29.2225,29.2418,29.2128,29.2322,80323.0
2023-04-26 14:30:00,30.19,30.19,30.15,30.15,87434.0,29.2322,29.2322,29.1934,29.1934,87434.0
2023-04-26 14:35:00,30.15,30.16,30.1,30.14,182674.0,29.1934,29.2031,29.145,29.1837,182674.0
2023-04-26 14:40:00,30.14,30.15,30.09,30.11,83732.0,29.1837,29.1934,29.1353,29.1547,83732.0
2023-04-26 14:45:00,30.11,30.11,30.07,30.09,99321.0,29.1547,29.1547,29.116,29.1353,99321.0
2023-04-26 14:50:00,30.09,30.1,30.07,30.1,73312.0,29.1353,29.145,29.116,29.145,73312.0
2023-04-26 14:55:00,30.1,30.11,30.09,30.1,88897.0,29.145,29.1547,29.1353,29.145,88897.0
2023-04-26 15:00:00,30.1,30.1,30.07,30.08,87648.0,29.145,29.145,29.116,29.1256,87648.0
2023-04-26 15:05:00,30.09,30.13,30.08,30.13,187511.0,29.1353,29.1741,29.1256,29.1741,187511.0
2023-04-26 15:10:00,30.13,30.16,30.12,30.13,145241.0,29.1741,29.2031,29.1644,29.1741,145241.0
2023-04-26 15:15:00,30.13,30.13,30.07,30.08,180727.0,29.1741,29.1741,29.116,29.1256,180727.0
2023-04-26 15:20:00,30.07,30.08,30.03,30.04,239167.0,29.116,29.1256,29.0772,29.0869,239167.0
2023-04-26 15:25:00,30.04,30.06,30.02,30.03,230280.0,29.0869,29.1063,29.0675,29.0772,230280.0
2023-04-26 15:30:00,30.03,30.07,30.02,30.04,383511.0,29.0772,29.116,29.0675,29.0869,383511.0
2023-04-26 15:35:00,30.04,30.1,30.03,30.05,392215.0,29.0869,29.145,29.0772,29.0966,392215.0
2023-04-26 15:40:00,30.05,30.09,30.04,30.08,368506.0,29.0966,29.1353,29.0869,29.1256,368506.0
2023-04-26 15:45:00,30.07,30.1,30.05,30.05,382324.0,29.116,29.145,29.0966,29.0966,382324.0
2023-04-26 15:50:00,30.06,30.12,30.01,30.1,920446.0,29.1063,29.1644,29.0579,29.145,920446.0
2023-04-26 15:55:00,30.1,30.16,30.09,30.11,1171148.0,29.145,29.2031,29.1353,29.1547,1171148.0
2023-04-27 09:30:00,30.26,30.41,30.2,30.33,219433.0,29.2999,29.4452,29.2418,29.3677,219433.0
2023-04-27 09:35:00,30.32,30.34,30.23,30.29,173794.0,29.358,29.3774,29.2709,29.329,173794.0
2023-04-27 09:40:00,30.29,30.34,30.23,30.27,119731.0,29.329,29.3774,29.2709,29.3096,119731.0
2023-04-27 09:45:00,30.27,30.28,30.22,30.22,108330.0,29.3096,29.3193,29.2612,29.2612,108330.0
2023-04-27 09:50:00,30.23,30.25,30.19,30.23,167368.0,29.2709,29.2903,29.2322,29.2709,167368.0
2023-04-27 09:55:00,30.24,30.31,30.24,30.3,122926.0,29.2806,29.3483,29.2806,29.3387,122926.0
2023-04-27 10:00:00,30.3,30.31,30.12,30.13,143921.0,29.3387,29.3483,29.1644,29.1741,143921.0
2023-04-27 10:05:00,30.13,30.16,30.09,30.13,114382.0,29.1741,29.2031,29.1353,29.1741,114382.0
2023-04-27 10:10:00,30.13,30.19,30.12,30.18,99043.0,29.1741,29.2322,29.1644,29.2225,99043.0
2023-04-27 10:15:00,30.19,30.2,30.14,30.15,80726.0,29.2322,29.2418,29.1837,29.1934,80726.0
2023-04-27 10:20:00,30.15,30.15,30.1,30.11,87340.0,29.1934,29.1934,29.145,29.1547,87340.0
2023-04-27 10:25:00,30.11,30.12,30.05,30.09,128397.0,29.1547,29.1644,29.0966,29.1353,128397.0
2023-04-27 10:30:00,30.09,30.1,30.04,30.06,123772.0,29.1353,29.145,29.0869,29.1063,123772.0
2023-04-27 10:35:00,30.05,30.05,30.0,30.01,119251.0,29.0966,29.0966,29.0482,29.0579,119251.0
2023-04-27 10:40:00,30.01,30.01,29.93,29.98,165579.0,29.0579,29.0579,28.9804,29.0288,165579.0
2023-04-27 10:45:00,29.98,30.03,29.97,30.0,113752.0,29.0288,29.0772,29.0191,29.0482,113752.0
2023-04-27 10:50:00,30.01,30.01,29.94,29.95,107883.0,29.0579,29.0579,28.9901,28.9998,107883.0
2023-04-27 10:55:00,29.96,30.0,29.94,29.96,99685.0,29.0095,29.0482,28.9901,29.0095,99685.0
2023-04-27 11:00:00,29.96,29.98,29.92,29.98,98834.0,29.0095,29.0288,28.9707,29.0288,98834.0
2023-04-27 11:05:00,29.98,30.02,29.97,30.01,140903.0,29.0288,29.0675,29.0191,29.0579,140903.0
2023-04-27 11:10:00,30.02,30.04,29.99,30.04,74225.0,29.0675,29.0869,29.0385,29.0869,74225.0
2023-04-27 11:15:00,30.04,30.06,29.98,30.01,91432.0,29.0869,29.1063,29.0288,29.0579,91432.0
2023-04-27 11:20:00,30.02,30.05,29.99,30.03,72352.0,29.0675,29.0966,29.0385,29.0772,72352.0
2023-04-27 11:25:00,30.03,30.1,30.02,30.1,75209.0,29.0772,29.145,29.0675,29.145,75209.0
2023-04-27 11:30:00,30.1,30.11,30.07,30.08,91283.0,29.145,29.1547,29.116,29.1256,91283.0
2023-04-27 11:35:00,30.07,30.1,30.05,30.05,62135.0,29.116,29.145,29.0966,29.0966,62135.0
2023-04-27 11:40:00,30.05,30.08,30.03,30.05,65806.0,29.0966,29.1256,29.0772,29.0966,65806.0
2023-04-27 11:45:00,30.06,30.1,30.05,30.09,58136.0,29.1063,29.145,29.0966,29.1353,58136.0
2023-04-27 11:50:00,30.09,30.11,30.08,30.09,83524.0,29.1353,29.1547,29.1256,29.1353,83524.0
2023-04-27 11:55:00,30.09,30.15,30.08,30.14,79583.0,29.1353,29.1934,29.1256,29.1837,79583.0
2023-04-27 12:00:00,30.15,30.22,30.14,30.21,70233.0,29.1934,29.2612,29.1837,29.2515,70233.0
2023-04-27 12:05:00,30.21,30.26,30.21,30.26,40380.0,29.2515,29.2999,29.2515,29.2999,40380.0
2023-04-27 12:10:00,30.26,30.26,30.2,30.23,68758.0,29.2999,29.2999,29.2418,29.2709,68758.0
2023-04-27 12:15:00,30.23,30.24,30.2,30.22,63336.0,29.2709,29.2806,29.2418,29.2612,63336.0
2023-04-27 12:20:00,30.21,30.23,30.19,30.21,64724.0,29.2515,29.2709,29.2322,29.2515,64724.0
2023-04-27 12:25:00,30.21,30.22,30.2,30.21,45738.0,29.2515,29.2612,29.2418,29.2515,45738.0
2023-04-27 12:30:00,30.21,30.25,30.2,30.24,58223.0,29.2515,29.2903,29.2418,29.2806,58223.0
2023-04-27 12:35:00,30.24,30.29,30.23,30.25,102196.0,29.2806,29.329,29.2709,29.2903,102196.0
2023-04-27 12:40:00,30.24,30.25,30.21,30.23,58538.0,29.2806,29.2903,29.2515,29.2709,58538.0
2023-04-27 12:45:00,30.23,30.29,30.21,30.28,77278.0,29.2709,29.329,29.2515,29.3193,77278.0
2023-04-27 12:50:00,30.29,30.34,30.28,30.32,75426.0,29.329,29.3774,29.3193,29.358,75426.0
2023-04-27 12:55:00,30.32,30.33,30.29,30.3,45930.0,29.358,29.3677,29.329,29.3387,45930.0
2023-04-27 13:00:00,30.3,30.35,30.3,30.34,57324.0,29.3387,29.3871,29.3387,29.3774,57324.0
2023-04-27 13:05:00,30.34,30.35,30.32,30.35,48921.0,29.3774,29.3871,29.358,29.3871,48921.0
2023-04-27 13:10:00,30.35,30.36,30.31,30.33,53023.0,29.3871,29.3968,29.3483,29.3677,53023.0
2023-04-27 13:15:00,30.33,30.36,30.32,30.33,75494.0,29.3677,29.3968,29.358,29.3677,75494.0
2023-04-27 13:20:00,30.32,30.35,30.32,30.35,39159.0,29.358,29.3871,29.358,29.3871,39159.0
2023-04-27 13:25:00,30.34,30.34,30.31,30.32,47406.0,29.3774,29.3774,29.3483,29.358,47406.0
2023-04-27 13:30:00,30.33,30.37,30.32,30.36,48937.0,29.3677,29.4064,29.358,29.3968,48937.0
2023-04-27 13:35:00,30.37,30.39,30.35,30.39,61337.0,29.4064,29.4258,29.3871,29.4258,61337.0
2023-04-27 13:40:00,30.38,30.4,30.37,30.4,62690.0,29.4161,29.4355,29.4064,29.4355,62690.0
2023-04-27 13:45:00,30.4,30.43,30.39,30.4,103889.0,29.4355,29.4645,29.4258,29.4355,103889.0
2023-04-27 13:50:00,30.4,30.41,30.39,30.39,47989.0,29.4355,29.4452,29.4258,29.4258,47989.0
2023-04-27 13:55:00,30.39,30.42,30.37,30.38,73093.0,29.4258,29.4549,29.4064,29.4161,73093.0
2023-04-27 14:00:00,30.38,30.38,30.34,30.35,58842.0,29.4161,29.4161,29.3774,29.3871,58842.0
2023-04-27 14:05:00,30.35,30.35,30.31,30.32,54596.0,29.3871,29.3871,29.3483,29.358,54596.0
2023-04-27 14:10:00,30.33,30.36,30.32,30.35,47492.0,29.3677,29.3968,29.358,29.3871,47492.0
2023-04-27 14:15:00,30.35,30.38,30.34,30.37,70886.0,29.3871,29.4161,29.3774,29.4064,70886.0
2023-04-27 14:20:00,30.38,30.38,30.35,30.37,48620.0,29.4161,29.4161,29.3871,29.4064,48620.0
2023-04-27 14:25:00,30.37,30.41,30.36,30.41,60403.0,29.4064,29.4452,29.3968,29.4452,60403.0
2023-04-27 14:30:00,30.41,30.44,30.39,30.44,40197.0,29.4452,29.4742,29.4258,29.4742,40197.0
2023-04-27 14:35:00,30.44,30.44,30.4,30.44,71745.0,29.4742,29.4742,29.4355,29.4742,71745.0
2023-04-27 14:40:00,30.44,30.44,30.4,30.42,52754.0,29.4742,29.4742,29.4355,29.4549,52754.0
2023-04-27 14:45:00,30.42,30.44,30.4,30.43,113540.0,29.4549,29.4742,29.4355,29.4645,113540.0
2023-04-27 14:50:00,30.43,30.45,30.42,30.45,45455.0,29.4645,29.4839,29.4549,29.4839,45455.0
2023-04-27 14:55:00,30.44,30.49,30.44,30.49,77817.0,29.4742,29.5226,29.4742,29.5226,77817.0
2023-04-27 15:00:00,30.49,30.53,30.48,30.52,116585.0,29.5226,29.5614,29.513,29.5517,116585.0
2023-04-27 15:05:00,30.52,30.52,30.5,30.51,70887.0,29.5517,29.5517,29.5323,29.542,70887.0
2023-04-27 15:10:00,30.51,30.52,30.46,30.48,129279.0,29.542,29.5517,29.4936,29.513,129279.0
2023-04-27 15:15:00,30.49,30.51,30.47,30.49,106305.0,29.5226,29.542,29.5033,29.5226,106305.0
2023-04-27 15:20:00,30.49,30.5,30.44,30.44,128762.0,29.5226,29.5323,29.4742,29.4742,128762.0
2023-04-27 15:25:00,30.45,30.46,30.43,30.45,104410.0,29.4839,29.4936,29.4645,29.4839,104410.0
2023-04-27 15:30:00,30.45,30.46,30.44,30.46,127695.0,29.4839,29.4936,29.4742,29.4936,127695.0
2023-04-27 15:35:00,30.46,30.46,30.42,30.43,126274.0,29.4936,29.4936,29.4549,29.4645,126274.0
2023-04-27 15:40:00,30.43,30.44,30.39,30.4,173283.0,29.4645,29.4742,29.4258,29.4355,173283.0
2023-04-27 15:45:00,30.39,30.41,30.37,30.38,266407.0,29.4258,29.4452,29.4064,29.4161,266407.0
2023-04-27 15:50:00,30.38,30.4,30.35,30.38,469354.0,29.4161,29.4355,29.3871,29.4161,469354.0
2023-04-27 15:55:00,30.39,30.4,30.36,30.39,835170.0,29.4258,29.4355,29.3968,29.4258,835170.0
2023-04-28 09:30:00,30.37,30.6,30.33,30.56,223053.0,29.4064,29.6291,29.3677,29.5904,223053.0
2023-04-28 09:35:00,30.57,30.76,30.56,30.75,89030.0,29.6001,29.7841,29.5904,29.7744,89030.0
2023-04-28 09:40:00,30.76,30.83,30.7,30.78,146209.0,29.7841,29.8518,29.726,29.8034,146209.0
2023-04-28 09:45:00,30.78,30.92,30.76,30.83,231911.0,29.8034,29.939,29.7841,29.8518,231911.0
2023-04-28 09:50:00,30.83,30.83,30.77,30.8,142893.0,29.8518,29.8518,29.7938,29.8228,142893.0
2023-04-28 09:55:00,30.8,30.84,30.7,30.74,90876.0,29.8228,29.8615,29.726,29.7647,90876.0
2023-04-28 10:00:00,30.74,30.82,30.73,30.8,116981.0,29.7647,29.8422,29.755,29.8228,116981.0
2023-04-28 10:05:00,30.8,30.86,30.79,30.84,111698.0,29.8228,29.8809,29.8131,29.8615,111698.0
2023-04-28 10:10:00,30.84,30.86,30.75,30.77,68171.0,29.8615,29.8809,29.7744,29.7938,68171.0
2023-04-28 10:15:00,30.77,30.78,30.71,30.72,62032.0,29.7938,29.8034,29.7357,29.7453,62032.0
2023-04-28 10:20:00,30.71,30.75,30.66,30.7,61056.0,29.7357,29.7744,29.6872,29.726,61056.0
2023-04-28 10:25:00,30.7,30.72,30.67,30.71,68574.0,29.726,29.7453,29.6969,29.7357,68574.0
2023-04-28 10:30:00,30.71,30.71,30.61,30.66,75791.0,29.7357,29.7357,29.6388,29.6872,75791.0
2023-04-28 10:35:00,30.65,30.67,30.54,30.59,68038.0,29.6776,29.6969,29.5711,29.6195,68038.0
2023-04-28 10:40:00,30.6,30.66,30.56,30.65,77388.0,29.6291,29.6872,29.5904,29.6776,77388.0
2023-04-28 10:45:00,30.65,30.66,30.61,30.65,61623.0,29.6776,29.6872,29.6388,29.6776,61623.0
2023-04-28 10:50:00,30.65,30.67,30.62,30.66,51343.0,29.6776,29.6969,29.6485,29.6872,51343.0
2023-04-28 10:55:00,30.66,30.66,30.52,30.54,89060.0,29.6872,29.6872,29.5517,29.5711,89060.0
2023-04-28 11:00:00,30.54,30.54,30.45,30.48,149191.0,29.5711,29.5711,29.4839,29.513,149191.0
2023-04-28 11:05:00,30.48,30.58,30.47,30.58,73430.0,29.513,29.6098,29.5033,29.6098,73430.0
2023-04-28 11:10:00,30.57,30.67,30.56,30.64,102507.0,29.6001,29.6969,29.5904,29.6679,102507.0
2023-04-28 11:15:00,30.64,30.77,30.62,30.77,134728.0,29.6679,29.7938,29.6485,29.7938,134728.0
2023-04-28 11:20:00,30.77,30.77,30.74,30.74,99091.0,29.7938,29.7938,29.7647,29.7647,99091.0
2023-04-28 11:25:00,30.73,30.77,30.73,30.76,37921.0,29.755,29.7938,29.755,29.7841,37921.0
2023-04-28 11:30:00,30.76,30.83,30.76,30.81,84456.0,29.7841,29.8518,29.7841,29.8325,84456.0
2023-04-28 11:35:00,30.81,30.84,30.76,30.77,54093.0,29.8325,29.8615,29.7841,29.7938,54093.0
2023-04-28 11:40:00,30.77,30.82,30.74,30.8,93778.0,29.7938,29.8422,29.7647,29.8228,93778.0
2023-04-28 11:45:00,30.79,30.83,30.76,30.82,62631.0,29.8131,29.8518,29.7841,29.8422,62631.0
2023-04-28 11:50:00,30.82,30.87,30.79,30.87,99773.0,29.8422,29.8906,29.8131,29.8906,99773.0
2023-04-28 11:55:00,30.87,30.91,30.85,30.87,101983.0,29.8906,29.9293,29.8712,29.8906,101983.0
2023-04-28 12:00:00,30.87,30.89,30.84,30.86,79930.0,29.8906,29.9099,29.8615,29.8809,79930.0
2023-04-28 12:05:00,30.85,30.91,30.85,30.9,115801.0,29.8712,29.9293,29.8712,29.9196,115801.0
2023-04-28 12:10:00,30.9,30.93,30.89,30.91,85579.0,29.9196,29.9487,29.9099,29.9293,85579.0
2023-04-28 12:15:00,30.91,30.91,30.88,30.88,89444.0,29.9293,29.9293,29.9003,29.9003,89444.0
2023-04-28 12:20:00,30.88,30.94,30.86,30.94,69156.0,29.9003,29.9584,29.8809,29.9584,69156.0
2023-04-28 12:25:00,30.94,30.94,30.89,30.93,89383.0,29.9584,29.9584,29.9099,29.9487,89383.0
2023-04-28 12:30:00,30.93,30.93,30.88,30.9,55394.0,29.9487,29.9487,29.9003,29.9196,55394.0
2023-04-28 12:35:00,30.9,30.91,30.87,30.89,31184.0,29.9196,29.9293,29.8906,29.9099,31184.0
2023-04-28 12:40:00,30.88,30.94,30.87,30.92,88340.0,29.9003,29.9584,29.8906,29.939,88340.0
2023-04-28 12:45:00,30.92,30.92,30.88,30.9,57078.0,29.939,29.939,29.9003,29.9196,57078.0
2023-04-28 12:50:00,30.9,30.93,30.89,30.9,87795.0,29.9196,29.9487,29.9099,29.9196,87795.0
2023-04-28 12:55:00,30.9,30.95,30.9,30.95,40077.0,29.9196,29.968,29.9196,29.968,40077.0
2023-04-28 13:00:00,30.95,30.96,30.9,30.93,53698.0,29.968,29.9777,29.9196,29.9487,53698.0
2023-04-28 13:05:00,30.93,30.95,30.9,30.9,45785.0,29.9487,29.968,29.9196,29.9196,45785.0
2023-04-28 13:10:00,30.91,30.95,30.9,30.95,57223.0,29.9293,29.968,29.9196,29.968,57223.0
2023-04-28 13:15:00,30.95,30.96,30.9,30.92,50522.0,29.968,29.9777,29.9196,29.939,50522.0
2023-04-28 13:20:00,30.91,30.92,30.88,30.91,47907.0,29.9293,29.939,29.9003,29.9293,47907.0
2023-04-28 13:25:00,30.9,30.91,30.89,30.9,70161.0,29.9196,29.9293,29.9099,29.9196,70161.0
2023-04-28 13:30:00,30.91,30.91,30.88,30.88,41626.0,29.9293,29.9293,29.9003,29.9003,41626.0
2023-04-28 13:35:00,30.89,30.89,30.84,30.87,101146.0,29.9099,29.9099,29.8615,29.8906,101146.0
2023-04-28 13:40:00,30.87,30.88,30.84,30.85,49447.0,29.8906,29.9003,29.8615,29.8712,49447.0
2023-04-28 13:45:00,30.85,30.85,30.79,30.81,195785.0,29.8712,29.8712,29.8131,29.8325,195785.0
2023-04-28 13:50:00,30.81,30.82,30.77,30.79,67980.0,29.8325,29.8422,29.7938,29.8131,67980.0
2023-04-28 13:55:00,30.79,30.79,30.74,30.75,72727.0,29.8131,29.8131,29.7647,29.7744,72727.0
2023-04-28 14:00:00,30.75,30.79,30.75,30.79,44894.0,29.7744,29.8131,29.7744,29.8131,44894.0
2023-04-28 14:05:00,30.79,30.79,30.74,30.74,55485.0,29.8131,29.8131,29.7647,29.7647,55485.0
2023-04-28 14:10:00,30.74,30.74,30.62,30.66,159139.0,29.7647,29.7647,29.6485,29.6872,159139.0
2023-04-28 14:15:00,30.66,30.7,30.65,30.69,54161.0,29.6872,29.726,29.6776,29.7163,54161.0
2023-04-28 14:20:00,30.69,30.69,30.65,30.67,52232.0,29.7163,29.7163,29.6776,29.6969,52232.0
2023-04-28 14:25:00,30.66,30.67,30.63,30.63,39474.0,29.6872,29.6969,29.6582,29.6582,39474.0
2023-04-28 14:30:00,30.64,30.65,30.58,30.62,245497.0,29.6679,29.6776,29.6098,29.6485,245497.0
2023-04-28 14:35:00,30.62,30.62,30.57,30.59,110487.0,29.6485,29.6485,29.6001,29.6195,110487.0
2023-04-28 14:40:00,30.6,30.62,30.57,30.6,52549.0,29.6291,29.6485,29.6001,29.6291,52549.0
2023-04-28 14:45:00,30.59,30.6,30.55,30.56,96211.0,29.6195,29.6291,29.5807,29.5904,96211.0
2023-04-28 14:50:00,30.56,30.58,30.55,30.55,96576.0,29.5904,29.6098,29.5807,29.5807,96576.0
2023-04-28 14:55:00,30.55,30.61,30.55,30.61,50849.0,29.5807,29.6388,29.5807,29.6388,50849.0
2023-04-28 15:00:00,30.61,30.7,30.6,30.68,179402.0,29.6388,29.726,29.6291,29.7066,179402.0
2023-04-28 15:05:00,30.67,30.71,30.66,30.7,58835.0,29.6969,29.7357,29.6872,29.726,58835.0
2023-04-28 15:10:00,30.7,30.71,30.68,30.7,55742.0,29.726,29.7357,29.7066,29.726,55742.0
2023-04-28 15:15:00,30.7,30.72,30.68,30.7,70764.0,29.726,29.7453,29.7066,29.726,70764.0
2023-04-28 15:20:00,30.71,30.71,30.64,30.66,105849.0,29.7357,29.7357,29.6679,29.6872,105849.0
2023-04-28 15:25:00,30.65,30.67,30.64,30.65,136491.0,29.6776,29.6969,29.6679,29.6776,136491.0
2023-04-28 15:30:00,30.65,30.69,30.64,30.69,140785.0,29.6776,29.7163,29.6679,29.7163,140785.0
2023-04-28 15:35:00,30.69,30.7,30.66,30.67,104489.0,29.7163,29.726,29.6872,29.6969,104489.0
2023-04-28 15:40:00,30.67,30.68,30.64,30.67,193125.0,29.6969,29.7066,29.6679,29.6969,193125.0
2023-04-28 15:45:00,30.66,30.68,30.64,30.65,142719.0,29.6872,29.7066,29.6679,29.6776,142719.0
2023-04-28 15:50:00,30.65,30.66,30.58,30.61,501274.0,29.6776,29.6872,29.6098,29.6388,501274.0
2023-04-28 15:55:00,30.61,30.65,30.56,30.65,1270670.0,29.6388,29.6776,29.5904,29.6776,1270670.0
2023-05-01 09:30:00,30.65,30.88,30.64,30.88,221560.0,29.6776,29.9003,29.6679,29.9003,221560.0
2023-05-01 09:35:00,30.89,31.09,30.89,31.08,252678.0,29.9099,30.1036,29.9099,30.0939,252678.0
2023-05-01 09:40:00,31.08,31.12,31.03,31.08,247675.0,30.0939,30.1326,30.0455,30.0939,247675.0
2023-05-01 09:45:00,31.07,31.19,31.07,31.12,166086.0,30.0842,30.2004,30.0842,30.1326,166086.0
2023-05-01 09:50:00,31.12,31.13,31.0,31.01,192266.0,30.1326,30.1423,30.0165,30.0261,192266.0
2023-05-01 09:55:00,31.01,31.02,30.94,30.96,43327.0,30.0261,30.0358,29.9584,29.9777,43327.0
2023-05-01 10:00:00,30.96,31.0,30.87,30.99,98444.0,29.9777,30.0165,29.8906,30.0068,98444.0
2023-05-01 10:05:00,31.0,31.02,30.98,31.01,68971.0,30.0165,30.0358,29.9971,30.0261,68971.0
2023-05-01 10:10:00,31.02,31.05,30.99,31.05,111708.0,30.0358,30.0649,30.0068,30.0649,111708.0
2023-05-01 10:15:00,31.05,31.11,31.05,31.11,131692.0,30.0649,30.123,30.0649,30.123,131692.0
2023-05-01 10:20:00,31.1,31.14,31.04,31.13,202861.0,30.1133,30.152,30.0552,30.1423,202861.0
2023-05-01 10:25:00,31.13,31.15,31.07,31.09,80787.0,30.1423,30.1617,30.0842,30.1036,80787.0
2023-05-01 10:30:00,31.09,31.13,31.05,31.13,90301.0,30.1036,30.1423,30.0649,30.1423,90301.0
2023-05-01 10:35:00,31.13,31.18,31.11,31.18,96328.0,30.1423,30.1907,30.123,30.1907,96328.0
2023-05-01 10:40:00,31.18,31.19,31.09,31.13,100929.0,30.1907,30.2004,30.1036,30.1423,100929.0
2023-05-01 10:45:00,31.13,31.24,31.13,31.23,149235.0,30.1423,30.2488,30.1423,30.2392,149235.0
2023-05-01 10:50:00,31.22,31.26,31.21,31.24,102014.0,30.2295,30.2682,30.2198,30.2488,102014.0
2023-05-01 10:55:00,31.25,31.27,31.24,31.25,126865.0,30.2585,30.2779,30.2488,30.2585,126865.0
2023-05-01 11:00:00,31.25,31.26,31.17,31.2,213870.0,30.2585,30.2682,30.1811,30.2101,213870.0
2023-05-01 11:05:00,31.2,31.21,31.14,31.2,66384.0,30.2101,30.2198,30.152,30.2101,66384.0
2023-05-01 11:10:00,31.2,31.31,31.2,31.27,291947.0,30.2101,30.3166,30.2101,30.2779,291947.0
2023-05-01 11:15:00,31.27,31.3,31.24,31.28,117939.0,30.2779,30.3069,30.2488,30.2876,117939.0
2023-05-01 11:20:00,31.27,31.3,31.25,31.3,68929.0,30.2779,30.3069,30.2585,30.3069,68929.0
2023-05-01 11:25:00,31.29,31.39,31.29,31.39,200367.0,30.2973,30.3941,30.2973,30.3941,200367.0
2023-05-01 11:30:00,31.39,31.4,31.35,31.4,129348.0,30.3941,30.4038,30.3554,30.4038,129348.0
2023-05-01 11:35:00,31.4,31.4,31.34,31.37,94383.0,30.4038,30.4038,30.3457,30.3747,94383.0
2023-05-01 11:40:00,31.37,31.44,31.36,31.43,91374.0,30.3747,30.4425,30.365,30.4328,91374.0
2023-05-01 11:45:00,31.43,31.45,31.41,31.43,113776.0,30.4328,30.4522,30.4134,30.4328,113776.0
2023-05-01 11:50:00,31.43,31.47,31.39,31.46,85810.0,30.4328,30.4715,30.3941,30.4619,85810.0
2023-05-01 11:55:00,31.46,31.46,31.4,31.43,79136.0,30.4619,30.4619,30.4038,30.4328,79136.0
2023-05-01 12:00:00,31.43,31.52,31.4,31.48,340635.0,30.4328,30.52,30.4038,30.4812,340635.0
2023-05-01 12:05:00,31.48,31.54,31.48,31.54,52645.0,30.4812,30.5393,30.4812,30.5393,52645.0
2023-05-01 12:10:00,31.54,31.55,31.48,31.5,136498.0,30.5393,30.549,30.4812,30.5006,136498.0
2023-05-01 12:15:00,31.5,31.5,31.45,31.49,60627.0,30.5006,30.5006,30.4522,30.4909,60627.0
2023-05-01 12:20:00,31.49,31.52,31.48,31.5,42917.0,30.4909,30.52,30.4812,30.5006,42917.0
2023-05-01 12:25:00,31.49,31.5,31.47,31.5,36115.0,30.4909,30.5006,30.4715,30.5006,36115.0
2023-05-01 12:30:00,31.49,31.55,31.49,31.53,60690.0,30.4909,30.549,30.4909,30.5296,60690.0
2023-05-01 12:35:00,31.53,31.54,31.49,31.49,91851.0,30.5296,30.5393,30.4909,30.4909,91851.0
2023-05-01 12:40:00,31.5,31.51,31.47,31.48,45054.0,30.5006,30.5103,30.4715,30.4812,45054.0
2023-05-01 12:45:00,31.48,31.48,31.44,31.45,42680.0,30.4812,30.4812,30.4425,30.4522,42680.0
2023-05-01 12:50:00,31.44,31.48,31.44,31.46,33552.0,30.4425,30.4812,30.4425,30.4619,33552.0
2023-05-01 12:55:00,31.47,31.48,31.44,31.46,57251.0,30.4715,30.4812,30.4425,30.4619,57251.0
2023-05-01 13:00:00,31.46,31.46,31.39,31.4,37960.0,30.4619,30.4619,30.3941,30.4038,37960.0
2023-05-01 13:05:00,31.4,31.44,31.4,31.42,44078.0,30.4038,30.4425,30.4038,30.4231,44078.0
2023-05-01 13:10:00,31.41,31.44,31.38,31.44,99921.0,30.4134,30.4425,30.3844,30.4425,99921.0
2023-05-01 13:15:00,31.44,31.45,31.41,31.42,46027.0,30.4425,30.4522,30.4134,30.4231,46027.0
2023-05-01 13:20:00,31.43,31.44,31.39,31.4,40471.0,30.4328,30.4425,30.3941,30.4038,40471.0
2023-05-01 13:25:00,31.41,31.42,31.36,31.36,195199.0,30.4134,30.4231,30.365,30.365,195199.0
2023-05-01 13:30:00,31.36,31.37,31.33,31.37,22819.0,30.365,30.3747,30.336,30.3747,22819.0
2023-05-01 13:35:00,31.36,31.37,31.34,31.36,31167.0,30.365,30.3747,30.3457,30.365,31167.0
2023-05-01 13:40:00,31.36,31.4,31.36,31.38,35762.0,30.365,30.4038,30.365,30.3844,35762.0
2023-05-01 13:45:00,31.39,31.43,31.38,31.39,144306.0,30.3941,30.4328,30.3844,30.3941,144306.0
2023-05-01 13:50:00,31.4,31.51,31.39,31.41,463086.0,30.4038,30.5103,30.3941,30.4134,463086.0
2023-05-01 13:55:00,31.41,31.45,31.39,31.44,36071.0,30.4134,30.4522,30.3941,30.4425,36071.0
2023-05-01 14:00:00,31.45,31.45,31.4,31.41,43850.0,30.4522,30.4522,30.4038,30.4134,43850.0
2023-05-01 14:05:00,31.4,31.41,31.35,31.36,38073.0,30.4038,30.4134,30.3554,30.365,38073.0
2023-05-01 14:10:00,31.36,31.39,31.34,31.37,89157.0,30.365,30.3941,30.3457,30.3747,89157.0
2023-05-01 14:15:00,31.38,31.4,31.36,31.38,57405.0,30.3844,30.4038,30.365,30.3844,57405.0
2023-05-01 14:20:00,31.38,31.4,31.37,31.39,44560.0,30.3844,30.4038,30.3747,30.3941,44560.0
2023-05-01 14:25:00,31.4,31.4,31.38,31.39,56341.0,30.4038,30.4038,30.3844,30.3941,56341.0
2023-05-01 14:30:00,31.39,31.4,31.31,31.31,66168.0,30.3941,30.4038,30.3166,30.3166,66168.0
2023-05-01 14:35:00,31.31,31.36,31.3,31.36,45789.0,30.3166,30.365,30.3069,30.365,45789.0
2023-05-01 14:40:00,31.36,31.37,31.34,31.36,21500.0,30.365,30.3747,30.3457,30.365,21500.0
2023-05-01 14:45:00,31.36,31.37,31.33,31.35,65745.0,30.365,30.3747,30.336,30.3554,65745.0
2023-05-01 14:50:00,31.35,31.36,31.33,31.34,21577.0,30.3554,30.365,30.336,30.3457,21577.0
2023-05-01 14:55:00,31.34,31.37,31.34,31.37,37248.0,30.3457,30.3747,30.3457,30.3747,37248.0
2023-05-01 15:00:00,31.37,31.39,31.35,31.37,54341.0,30.3747,30.3941,30.3554,30.3747,54341.0
2023-05-01 15:05:00,31.37,31.43,31.35,31.42,303560.0,30.3747,30.4328,30.3554,30.4231,303560.0
2023-05-01 15:10:00,31.42,31.43,31.39,31.41,59348.0,30.4231,30.4328,30.3941,30.4134,59348.0
2023-05-01 15:15:00,31.41,31.43,31.4,31.43,84518.0,30.4134,30.4328,30.4038,30.4328,84518.0
2023-05-01 15:20:00,31.43,31.43,31.28,31.29,294203.0,30.4328,30.4328,30.2876,30.2973,294203.0
2023-05-01 15:25:00,31.29,31.31,31.27,31.3,194095.0,30.2973,30.3166,30.2779,30.3069,194095.0
2023-05-01 15:30:00,31.3,31.33,31.28,31.3,175263.0,30.3069,30.336,30.2876,30.3069,175263.0
2023-05-01 15:35:00,31.3,31.3,31.26,31.28,106891.0,30.3069,30.3069,30.2682,30.2876,106891.0
2023-05-01 15:40:00,31.27,31.32,31.25,31.3,122087.0,30.2779,30.3263,30.2585,30.3069,122087.0
2023-05-01 15:45:00,31.31,31.35,31.3,31.32,89057.0,30.3166,30.3554,30.3069,30.3263,89057.0
2023-05-01 15:50:00,31.31,31.33,31.28,31.32,197743.0,30.3166,30.336,30.2876,30.3263,197743.0
2023-05-01 15:55:00,31.32,31.34,31.29,31.3,445505.0,30.3263,30.3457,30.2973,30.3069,445505.0
2023-05-02 09:30:00,31.29,31.34,31.01,31.02,196148.0,30.2973,30.3457,30.0261,30.0358,196148.0
2023-05-02 09:35:00,31.03,31.15,31.01,31.14,66138.0,30.0455,30.1617,30.0261,30.152,66138.0
2023-05-02 09:40:00,31.15,31.17,31.05,31.05,75044.0,30.1617,30.1811,30.0649,30.0649,75044.0
2023-05-02 09:45:00,31.05,31.06,30.89,30.91,54050.0,30.0649,30.0746,29.9099,29.9293,54050.0
2023-05-02 09:50:00,30.91,30.97,30.9,30.96,197329.0,29.9293,29.9874,29.9196,29.9777,197329.0
2023-05-02 09:55:00,30.96,31.07,30.96,31.07,72445.0,29.9777,30.0842,29.9777,30.0842,72445.0
2023-05-02 10:00:00,31.07,31.07,30.97,30.99,46019.0,30.0842,30.0842,29.9874,30.0068,46019.0
2023-05-02 10:05:00,30.98,30.98,30.88,30.92,93931.0,29.9971,29.9971,29.9003,29.939,93931.0
2023-05-02 10:10:00,30.92,30.93,30.8,30.83,85912.0,29.939,29.9487,29.8228,29.8518,85912.0
2023-05-02 10:15:00,30.83,30.91,30.8,30.91,73531.0,29.8518,29.9293,29.8228,29.9293,73531.0
2023-05-02 10:20:00,30.91,30.91,30.79,30.81,76898.0,29.9293,29.9293,29.8131,29.8325,76898.0
2023-05-02 10:25:00,30.82,30.87,30.79,30.87,83752.0,29.8422,29.8906,29.8131,29.8906,83752.0
2023-05-02 10:30:00,30.87,30.9,30.82,30.84,160803.0,29.8906,29.9196,29.8422,29.8615,160803.0
2023-05-02 10:35:00,30.83,30.9,30.82,30.9,97568.0,29.8518,29.9196,29.8422,29.9196,97568.0
2023-05-02 10:40:00,30.9,30.96,30.9,30.93,140897.0,29.9196,29.9777,29.9196,29.9487,140897.0
2023-05-02 10:45:00,30.93,30.94,30.82,30.86,71407.0,29.9487,29.9584,29.8422,29.8809,71407.0
2023-05-02 10:50:00,30.86,30.87,30.77,30.8,94554.0,29.8809,29.8906,29.7938,29.8228,94554.0
2023-05-02 10:55:00,30.79,30.8,30.76,30.78,53788.0,29.8131,29.8228,29.7841,29.8034,53788.0
2023-05-02 11:00:00,30.78,30.78,30.7,30.77,136541.0,29.8034,29.8034,29.726,29.7938,136541.0
2023-05-02 11:05:00,30.76,30.78,30.71,30.76,103337.0,29.7841,29.8034,29.7357,29.7841,103337.0
2023-05-02 11:10:00,30.76,30.78,30.74,30.76,103909.0,29.7841,29.8034,29.7647,29.7841,103909.0
2023-05-02 11:15:00,30.75,30.76,30.72,30.73,28075.0,29.7744,29.7841,29.7453,29.755,28075.0
2023-05-02 11:20:00,30.73,30.76,30.69,30.75,75476.0,29.755,29.7841,29.7163,29.7744,75476.0
2023-05-02 11:25:00,30.75,30.81,30.7,30.8,206073.0,29.7744,29.8325,29.726,29.8228,206073.0
2023-05-02 11:30:00,30.81,30.82,30.73,30.77,200813.0,29.8325,29.8422,29.755,29.7938,200813.0
2023-05-02 11:35:00,30.77,30.79,30.75,30.78,45546.0,29.7938,29.8131,29.7744,29.8034,45546.0
2023-05-02 11:40:00,30.78,30.85,30.78,30.85,54882.0,29.8034,29.8712,29.8034,29.8712,54882.0
2023-05-02 11:45:00,30.85,30.88,30.82,30.86,44833.0,29.8712,29.9003,29.8422,29.8809,44833.0
2023-05-02 11:50:00,30.85,30.87,30.79,30.87,63861.0,29.8712,29.8906,29.8131,29.8906,63861.0
2023-05-02 11:55:00,30.86,30.9,30.86,30.88,70223.0,29.8809,29.9196,29.8809,29.9003,70223.0
2023-05-02 12:00:00,30.88,30.92,30.88,30.92,96421.0,29.9003,29.939,29.9003,29.939,96421.0
2023-05-02 12:05:00,30.92,30.97,30.9,30.94,72879.0,29.939,29.9874,29.9196,29.9584,72879.0
2023-05-02 12:10:00,30.94,30.97,30.93,30.96,160963.0,29.9584,29.9874,29.9487,29.9777,160963.0
2023-05-02 12:15:00,30.96,30.97,30.86,30.91,88861.0,29.9777,29.9874,29.8809,29.9293,88861.0
2023-05-02 12:20:00,30.91,30.95,30.91,30.94,42338.0,29.9293,29.968,29.9293,29.9584,42338.0
2023-05-02 12:25:00,30.94,30.96,30.91,30.93,36604.0,29.9584,29.9777,29.9293,29.9487,36604.0
2023-05-02 12:30:00,30.92,30.93,30.88,30.89,63034.0,29.939,29.9487,29.9003,29.9099,63034.0
2023-05-02 12:35:00,30.89,30.95,30.89,30.92,53300.0,29.9099,29.968,29.9099,29.939,53300.0
2023-05-02 12:40:00,30.91,30.92,30.88,30.89,39523.0,29.9293,29.939,29.9003,29.9099,39523.0
2023-05-02 12:45:00,30.89,30.9,30.86,30.9,35647.0,29.9099,29.9196,29.8809,29.9196,35647.0
2023-05-02 12:50:00,30.9,30.96,30.9,30.95,44839.0,29.9196,29.9777,29.9196,29.968,44839.0
2023-05-02 12:55:00,30.95,30.95,30.9,30.94,32572.0,29.968,29.968,29.9196,29.9584,32572.0
2023-05-02 13:00:00,30.94,30.97,30.93,30.96,42469.0,29.9584,29.9874,29.9487,29.9777,42469.0
2023-05-02 13:05:00,30.96,30.97,30.94,30.96,33123.0,29.9777,29.9874,29.9584,29.9777,33123.0
2023-05-02 13:10:00,30.96,30.98,30.94,30.94,26113.0,29.9777,29.9971,29.9584,29.9584,26113.0
2023-05-02 13:15:00,30.95,30.99,30.94,30.97,85088.0,29.968,30.0068,29.9584,29.9874,85088.0
2023-05-02 13:20:00,30.97,31.0,30.96,31.0,32364.0,29.9874,30.0165,29.9777,30.0165,32364.0
2023-05-02 13:25:00,31.0,31.02,30.99,31.01,131449.0,30.0165,30.0358,30.0068,30.0261,131449.0
2023-05-02 13:30:00,31.01,31.02,30.99,31.0,34447.0,30.0261,30.0358,30.0068,30.0165,34447.0
2023-05-02 13:35:00,31.0,31.04,30.99,31.03,53126.0,30.0165,30.0552,30.0068,30.0455,53126.0
2023-05-02 13:40:00,31.02,31.05,31.02,31.04,24101.0,30.0358,30.0649,30.0358,30.0552,24101.0
2023-05-02 13:45:00,31.05,31.09,31.04,31.08,32421.0,30.0649,30.1036,30.0552,30.0939,32421.0
2023-05-02 13:50:00,31.08,31.09,31.06,31.06,69098.0,30.0939,30.1036,30.0746,30.0746,69098.0
2023-05-02 13:55:00,31.07,31.12,31.05,31.11,147939.0,30.0842,30.1326,30.0649,30.123,147939.0
2023-05-02 14:00:00,31.11,31.12,31.04,31.1,118714.0,30.123,30.1326,30.0552,30.1133,118714.0
2023-05-02 14:05:00,31.1,31.1,31.06,31.07,54146.0,30.1133,30.1133,30.0746,30.0842,54146.0
2023-05-02 14:10:00,31.07,31.08,31.01,31.02,56054.0,30.0842,30.0939,30.0261,30.0358,56054.0
2023-05-02 14:15:00,31.02,31.08,31.01,31.05,87041.0,30.0358,30.0939,30.0261,30.0649,87041.0
2023-05-02 14:20:00,31.06,31.07,31.03,31.06,67127.0,30.0746,30.0842,30.0455,30.0746,67127.0
2023-05-02 14:25:00,31.06,31.07,31.04,31.07,59258.0,30.0746,30.0842,30.0552,30.0842,59258.0
2023-05-02 14:30:00,31.07,31.08,31.01,31.02,49675.0,30.0842,30.0939,30.0261,30.0358,49675.0
2023-05-02 14:35:00,31.02,31.06,31.01,31.05,52912.0,30.0358,30.0746,30.0261,30.0649,52912.0
2023-05-02 14:40:00,31.06,31.07,31.04,31.07,102300.0,30.0746,30.0842,30.0552,30.0842,102300.0
2023-05-02 14:45:00,31.07,31.12,31.07,31.12,50621.0,30.0842,30.1326,30.0842,30.1326,50621.0
2023-05-02 14:50:00,31.12,31.14,31.1,31.12,51571.0,30.1326,30.152,30.1133,30.1326,51571.0
2023-05-02 14:55:00,31.12,31.15,31.1,31.13,65514.0,30.1326,30.1617,30.1133,30.1423,65514.0
2023-05-02 15:00:00,31.12,31.14,31.08,31.1,74642.0,30.1326,30.152,30.0939,30.1133,74642.0
2023-05-02 15:05:00,31.1,31.14,31.09,31.14,31426.0,30.1133,30.152,30.1036,30.152,31426.0
2023-05-02 15:10:00,31.14,31.19,31.13,31.19,70975.0,30.152,30.2004,30.1423,30.2004,70975.0
2023-05-02 15:15:00,31.19,31.2,31.12,31.16,98109.0,30.2004,30.2101,30.1326,30.1714,98109.0
2023-05-02 15:20:00,31.16,31.17,31.14,31.17,67987.0,30.1714,30.1811,30.152,30.1811,67987.0
2023-05-02 15:25:00,31.17,31.19,31.14,31.17,80201.0,30.1811,30.2004,30.152,30.1811,80201.0
2023-05-02 15:30:00,31.18,31.18,31.11,31.14,88936.0,30.1907,30.1907,30.123,30.152,88936.0
2023-05-02 15:35:00,31.14,31.18,31.13,31.18,62868.0,30.152,30.1907,30.1423,30.1907,62868.0
2023-05-02 15:40:00,31.18,31.21,31.17,31.2,114170.0,30.1907,30.2198,30.1811,30.2101,114170.0
2023-05-02 15:45:00,31.2,31.2,31.13,31.15,137557.0,30.2101,30.2101,30.1423,30.1617,137557.0
2023-05-02 15:50:00,31.14,31.17,31.12,31.15,337869.0,30.152,30.1811,30.1326,30.1617,337869.0
2023-05-02 15:55:00,31.14,31.15,31.05,31.07,489022.0,30.152,30.1617,30.0649,30.0842,489022.0
2023-05-03 09:30:00,31.15,31.23,31.11,31.12,146205.0,30.1617,30.2392,30.123,30.1326,146205.0
2023-05-03 09:35:00,31.12,31.22,31.09,31.21,59040.0,30.1326,30.2295,30.1036,30.2198,59040.0
2023-05-03 09:40:00,31.22,31.3,31.21,31.24,181229.0,30.2295,30.3069,30.2198,30.2488,181229.0
2023-05-03 09:45:00,31.24,31.33,31.23,31.33,91734.0,30.2488,30.336,30.2392,30.336,91734.0
2023-05-03 09:50:00,31.33,31.38,31.28,31.35,66461.0,30.336,30.3844,30.2876,30.3554,66461.0
2023-05-03 09:55:00,31.36,31.4,31.35,31.39,33632.0,30.365,30.4038,30.3554,30.3941,33632.0
2023-05-03 10:00:00,31.39,31.43,31.36,31.4,83867.0,30.3941,30.4328,30.365,30.4038,83867.0
2023-05-03 10:05:00,31.4,31.42,31.36,31.41,57071.0,30.4038,30.4231,30.365,30.4134,57071.0
2023-05-03 10:10:00,31.41,31.45,31.37,31.39,86923.0,30.4134,30.4522,30.3747,30.3941,86923.0
2023-05-03 10:15:00,31.39,31.41,31.36,31.4,116688.0,30.3941,30.4134,30.365,30.4038,116688.0
2023-05-03 10:20:00,31.4,31.46,31.4,31.43,134972.0,30.4038,30.4619,30.4038,30.4328,134972.0
2023-05-03 10:25:00,31.43,31.47,31.42,31.46,121040.0,30.4328,30.4715,30.4231,30.4619,121040.0
2023-05-03 10:30:00,31.45,31.5,31.42,31.43,62837.0,30.4522,30.5006,30.4231,30.4328,62837.0
2023-05-03 10:35:00,31.42,31.45,31.37,31.37,100227.0,30.4231,30.4522,30.3747,30.3747,100227.0
2023-05-03 10:40:00,31.38,31.4,31.26,31.27,189600.0,30.3844,30.4038,30.2682,30.2779,189600.0
2023-05-03 10:45:00,31.27,31.3,31.2,31.27,142943.0,30.2779,30.3069,30.2101,30.2779,142943.0
2023-05-03 10:50:00,31.27,31.31,31.27,31.3,123337.0,30.2779,30.3166,30.2779,30.3069,123337.0
2023-05-03 10:55:00,31.3,31.35,31.29,31.34,27095.0,30.3069,30.3554,30.2973,30.3457,27095.0
2023-05-03 11:00:00,31.34,31.36,31.31,31.33,46422.0,30.3457,30.365,30.3166,30.336,46422.0
2023-05-03 11:05:00,31.33,31.33,31.27,31.28,55992.0,30.336,30.336,30.2779,30.2876,55992.0
2023-05-03 11:10:00,31.28,31.28,31.23,31.27,36734.0,30.2876,30.2876,30.2392,30.2779,36734.0
2023-05-03 11:15:00,31.27,31.29,31.26,31.27,26339.0,30.2779,30.2973,30.2682,30.2779,26339.0
2023-05-03 11:20:00,31.27,31.3,31.25,31.3,21548.0,30.2779,30.3069,30.2585,30.3069,21548.0
2023-05-03 11:25:00,31.29,31.3,31.21,31.21,31514.0,30.2973,30.3069,30.2198,30.2198,31514.0
2023-05-03 11:30:00,31.22,31.28,31.21,31.27,36391.0,30.2295,30.2876,30.2198,30.2779,36391.0
2023-05-03 11:35:00,31.27,31.29,31.23,31.24,44469.0,30.2779,30.2973,30.2392,30.2488,44469.0
2023-05-03 11:40:00,31.23,31.25,31.21,31.24,24171.0,30.2392,30.2585,30.2198,30.2488,24171.0
2023-05-03 11:45:00,31.25,31.26,31.22,31.24,59635.0,30.2585,30.2682,30.2295,30.2488,59635.0
2023-05-03 11:50:00,31.23,31.25,31.22,31.25,28691.0,30.2392,30.2585,30.2295,30.2585,28691.0
2023-05-03 11:55:00,31.25,31.27,31.23,31.24,41805.0,30.2585,30.2779,30.2392,30.2488,41805.0
2023-05-03 12:00:00,31.24,31.25,31.23,31.24,21907.0,30.2488,30.2585,30.2392,30.2488,21907.0
2023-05-03 12:05:00,31.24,31.25,31.23,31.24,34220.0,30.2488,30.2585,30.2392,30.2488,34220.0
2023-05-03 12:10:00,31.24,31.26,31.24,31.25,33728.0,30.2488,30.2682,30.2488,30.2585,33728.0
2023-05-03 12:15:00,31.25,31.25,31.2,31.21,39998.0,30.2585,30.2585,30.2101,30.2198,39998.0
2023-05-03 12:20:00,31.2,31.22,31.19,31.21,19287.0,30.2101,30.2295,30.2004,30.2198,19287.0
2023-05-03 12:25:00,31.2,31.25,31.19,31.25,17008.0,30.2101,30.2585,30.2004,30.2585,17008.0
2023-05-03 12:30:00,31.24,31.25,31.2,31.21,26057.0,30.2488,30.2585,30.2101,30.2198,26057.0
2023-05-03 12:35:00,31.21,31.23,31.2,31.22,18648.0,30.2198,30.2392,30.2101,30.2295,18648.0
2023-05-03 12:40:00,31.23,31.23,31.2,31.21,21515.0,30.2392,30.2392,30.2101,30.2198,21515.0
2023-05-03 12:45:00,31.22,31.23,31.17,31.18,111271.0,30.2295,30.2392,30.1811,30.1907,111271.0
2023-05-03 12:50:00,31.18,31.25,31.18,31.24,24776.0,30.1907,30.2585,30.1907,30.2488,24776.0
2023-05-03 12:55:00,31.24,31.27,31.23,31.27,41820.0,30.2488,30.2779,30.2392,30.2779,41820.0
2023-05-03 13:00:00,31.27,31.28,31.24,31.27,30088.0,30.2779,30.2876,30.2488,30.2779,30088.0
2023-05-03 13:05:00,31.27,31.27,31.23,31.24,28335.0,30.2779,30.2779,30.2392,30.2488,28335.0
2023-05-03 13:10:00,31.23,31.25,31.22,31.23,20575.0,30.2392,30.2585,30.2295,30.2392,20575.0
2023-05-03 13:15:00,31.23,31.23,31.2,31.2,32602.0,30.2392,30.2392,30.2101,30.2101,32602.0
2023-05-03 13:20:00,31.2,31.22,31.2,31.21,22826.0,30.2101,30.2295,30.2101,30.2198,22826.0
2023-05-03 13:25:00,31.21,31.25,31.21,31.24,85516.0,30.2198,30.2585,30.2198,30.2488,85516.0
2023-05-03 13:30:00,31.24,31.26,31.21,31.21,35381.0,30.2488,30.2682,30.2198,30.2198,35381.0
2023-05-03 13:35:00,31.21,31.23,31.2,31.21,44234.0,30.2198,30.2392,30.2101,30.2198,44234.0
2023-05-03 13:40:00,31.21,31.23,31.19,31.2,22690.0,30.2198,30.2392,30.2004,30.2101,22690.0
2023-05-03 13:45:00,31.2,31.21,31.14,31.17,37146.0,30.2101,30.2198,30.152,30.1811,37146.0
2023-05-03 13:50:00,31.17,31.18,31.16,31.18,15194.0,30.1811,30.1907,30.1714,30.1907,15194.0
2023-05-03 13:55:00,31.18,31.19,31.16,31.17,27019.0,30.1907,30.2004,30.1714,30.1811,27019.0
2023-05-03 14:00:00,31.16,31.27,31.11,31.21,137013.0,30.1714,30.2779,30.123,30.2198,137013.0
2023-05-03 14:05:00,31.21,31.27,31.16,31.2,74753.0,30.2198,30.2779,30.1714,30.2101,74753.0
2023-05-03 14:10:00,31.2,31.21,31.13,31.18,57318.0,30.2101,30.2198,30.1423,30.1907,57318.0
2023-05-03 14:15:00,31.18,31.2,31.14,31.17,80814.0,30.1907,30.2101,30.152,30.1811,80814.0
2023-05-03 14:20:00,31.17,31.22,31.15,31.2,54518.0,30.1811,30.2295,30.1617,30.2101,54518.0
2023-05-03 14:25:00,31.19,31.29,31.18,31.24,73526.0,30.2004,30.2973,30.1907,30.2488,73526.0
2023-05-03 14:30:00,31.24,31.3,31.22,31.23,249032.0,30.2488,30.3069,30.2295,30.2392,249032.0
2023-05-03 14:35:00,31.23,31.33,31.17,31.3,343387.0,30.2392,30.336,30.1811,30.3069,343387.0
2023-05-03 14:40:00,31.31,31.43,31.25,31.27,129169.0,30.3166,30.4328,30.2585,30.2779,129169.0
2023-05-03 14:45:00,31.27,31.34,31.27,31.28,70820.0,30.2779,30.3457,30.2779,30.2876,70820.0
2023-05-03 14:50:00,31.28,31.3,31.17,31.27,105171.0,30.2876,30.3069,30.1811,30.2779,105171.0
2023-05-03 14:55:00,31.27,31.36,31.25,31.33,96524.0,30.2779,30.365,30.2585,30.336,96524.0
2023-05-03 15:00:00,31.32,31.35,31.24,31.32,58225.0,30.3263,30.3554,30.2488,30.3263,58225.0
2023-05-03 15:05:00,31.31,31.39,31.2,31.21,92962.0,30.3166,30.3941,30.2101,30.2198,92962.0
2023-05-03 15:10:00,31.21,31.22,31.09,31.13,98982.0,30.2198,30.2295,30.1036,30.1423,98982.0
2023-05-03 15:15:00,31.12,31.17,31.08,31.11,103350.0,30.1326,30.1811,30.0939,30.123,103350.0
2023-05-03 15:20:00,31.11,31.11,31.01,31.09,133112.0,30.123,30.123,30.0261,30.1036,133112.0
2023-05-03 15:25:00,31.09,31.14,31.01,31.03,132543.0,30.1036,30.152,30.0261,30.0455,132543.0
2023-05-03 15:30:00,31.03,31.08,31.02,31.08,214337.0,30.0455,30.0939,30.0358,30.0939,214337.0
2023-05-03 15:35:00,31.08,31.09,31.03,31.04,105246.0,30.0939,30.1036,30.0455,30.0552,105246.0
2023-05-03 15:40:00,31.04,31.05,30.99,31.0,181173.0,30.0552,30.0649,30.0068,30.0165,181173.0
2023-05-03 15:45:00,30.99,31.04,30.97,30.99,99647.0,30.0068,30.0552,29.9874,30.0068,99647.0
2023-05-03 15:50:00,30.99,31.0,30.91,30.94,318291.0,30.0068,30.0165,29.9293,29.9584,318291.0
2023-05-03 15:55:00,30.94,30.95,30.9,30.93,383165.0,29.9584,29.968,29.9196,29.9487,383165.0
2023-05-04 09:30:00,30.87,31.15,30.84,31.15,189236.0,29.8906,30.1617,29.8615,30.1617,189236.0
2023-05-04 09:35:00,31.14,31.16,30.98,30.98,117903.0,30.152,30.1714,29.9971,29.9971,117903.0
2023-05-04 09:40:00,30.98,31.04,30.93,30.96,195991.0,29.9971,30.0552,29.9487,29.9777,195991.0
2023-05-04 09:45:00,30.97,30.99,30.79,30.84,98958.0,29.9874,30.0068,29.8131,29.8615,98958.0
2023-05-04 09:50:00,30.84,31.0,30.83,30.99,194814.0,29.8615,30.0165,29.8518,30.0068,194814.0
2023-05-04 09:55:00,31.0,31.03,30.98,31.01,63375.0,30.0165,30.0455,29.9971,30.0261,63375.0
2023-05-04 10:00:00,31.0,31.06,30.95,31.02,331509.0,30.0165,30.0746,29.968,30.0358,331509.0
2023-05-04 10:05:00,31.02,31.1,31.02,31.1,153580.0,30.0358,30.1133,30.0358,30.1133,153580.0
2023-05-04 10:10:00,31.1,31.13,31.05,31.05,120543.0,30.1133,30.1423,30.0649,30.0649,120543.0
2023-05-04 10:15:00,31.05,31.09,30.94,31.08,128075.0,30.0649,30.1036,29.9584,30.0939,128075.0
2023-05-04 10:20:00,31.07,31.09,30.98,31.05,131857.0,30.0842,30.1036,29.9971,30.0649,131857.0
2023-05-04 10:25:00,31.05,31.08,31.0,31.01,310042.0,30.0649,30.0939,30.0165,30.0261,310042.0
2023-05-04 10:30:00,31.0,31.03,30.93,30.96,78818.0,30.0165,30.0455,29.9487,29.9777,78818.0
2023-05-04 10:35:00,30.96,31.04,30.89,30.91,61852.0,29.9777,30.0552,29.9099,29.9293,61852.0
2023-05-04 10:40:00,30.92,31.03,30.91,30.96,72542.0,29.939,30.0455,29.9293,29.9777,72542.0
2023-05-04 10:45:00,30.96,31.11,30.94,31.06,114214.0,29.9777,30.123,29.9584,30.0746,114214.0
2023-05-04 10:50:00,31.05,31.07,31.0,31.05,90652.0,30.0649,30.0842,30.0165,30.0649,90652.0
2023-05-04 10:55:00,31.05,31.06,30.95,30.99,57357.0,30.0649,30.0746,29.968,30.0068,57357.0
2023-05-04 11:00:00,30.99,31.02,30.94,30.97,46548.0,30.0068,30.0358,29.9584,29.9874,46548.0
2023-05-04 11:05:00,30.98,31.17,30.97,31.14,174074.0,29.9971,30.1811,29.9874,30.152,174074.0
2023-05-04 11:10:00,31.14,31.19,31.13,31.16,40307.0,30.152,30.2004,30.1423,30.1714,40307.0
2023-05-04 11:15:00,31.16,31.19,31.12,31.12,50630.0,30.1714,30.2004,30.1326,30.1326,50630.0
2023-05-04 11:20:00,31.12,31.14,31.08,31.1,67442.0,30.1326,30.152,30.0939,30.1133,67442.0
2023-05-04 11:25:00,31.1,31.12,31.07,31.09,110193.0,30.1133,30.1326,30.0842,30.1036,110193.0
2023-05-04 11:30:00,31.09,31.14,31.07,31.13,89218.0,30.1036,30.152,30.0842,30.1423,89218.0
2023-05-04 11:35:00,31.13,31.15,31.07,31.13,59755.0,30.1423,30.1617,30.0842,30.1423,59755.0
2023-05-04 11:40:00,31.13,31.14,31.08,31.12,37808.0,30.1423,30.152,30.0939,30.1326,37808.0
2023-05-04 11:45:00,31.11,31.13,31.04,31.05,47343.0,30.123,30.1423,30.0552,30.0649,47343.0
2023-05-04 11:50:00,31.05,31.07,30.99,31.01,124455.0,30.0649,30.0842,30.0068,30.0261,124455.0
2023-05-04 11:55:00,31.0,31.01,30.94,30.96,71292.0,30.0165,30.0261,29.9584,29.9777,71292.0
2023-05-04 12:00:00,30.97,30.99,30.95,30.96,46920.0,29.9874,30.0068,29.968,29.9777,46920.0
2023-05-04 12:05:00,30.96,30.96,30.9,30.93,38451.0,29.9777,29.9777,29.9196,29.9487,38451.0
2023-05-04 12:10:00,30.93,30.94,30.88,30.91,44855.0,29.9487,29.9584,29.9003,29.9293,44855.0
2023-05-04 12:15:00,30.91,30.98,30.9,30.95,75166.0,29.9293,29.9971,29.9196,29.968,75166.0
2023-05-04 12:20:00,30.96,31.02,30.95,31.02,54370.0,29.9777,30.0358,29.968,30.0358,54370.0
2023-05-04 12:25:00,31.02,31.05,31.0,31.05,63947.0,30.0358,30.0649,30.0165,30.0649,63947.0
2023-05-04 12:30:00,31.05,31.07,31.0,31.02,66400.0,30.0649,30.0842,30.0165,30.0358,66400.0
2023-05-04 12:35:00,31.02,31.04,30.98,31.03,28309.0,30.0358,30.0552,29.9971,30.0455,28309.0
2023-05-04 12:40:00,31.03,31.05,31.02,31.02,25778.0,30.0455,30.0649,30.0358,30.0358,25778.0
2023-05-04 12:45:00,31.03,31.07,30.99,31.07,41767.0,30.0455,30.0842,30.0068,30.0842,41767.0
2023-05-04 12:50:00,31.07,31.08,31.03,31.05,21890.0,30.0842,30.0939,30.0455,30.0649,21890.0
2023-05-04 12:55:00,31.05,31.12,31.04,31.11,43130.0,30.0649,30.1326,30.0552,30.123,43130.0
2023-05-04 13:00:00,31.12,31.13,31.08,31.1,28897.0,30.1326,30.1423,30.0939,30.1133,28897.0
2023-05-04 13:05:00,31.1,31.16,31.09,31.15,45880.0,30.1133,30.1714,30.1036,30.1617,45880.0
2023-05-04 13:10:00,31.14,31.15,31.12,31.15,33549.0,30.152,30.1617,30.1326,30.1617,33549.0
2023-05-04 13:15:00,31.14,31.18,31.13,31.16,41446.0,30.152,30.1907,30.1423,30.1714,41446.0
2023-05-04 13:20:00,31.16,31.24,31.15,31.22,37514.0,30.1714,30.2488,30.1617,30.2295,37514.0
2023-05-04 13:25:00,31.23,31.23,31.19,31.22,48429.0,30.2392,30.2392,30.2004,30.2295,48429.0
2023-05-04 13:30:00,31.22,31.26,31.22,31.26,30728.0,30.2295,30.2682,30.2295,30.2682,30728.0
2023-05-04 13:35:00,31.26,31.26,31.22,31.25,61103.0,30.2682,30.2682,30.2295,30.2585,61103.0
2023-05-04 13:40:00,31.24,31.26,31.22,31.25,42820.0,30.2488,30.2682,30.2295,30.2585,42820.0
2023-05-04 13:45:00,31.25,31.26,31.21,31.23,66102.0,30.2585,30.2682,30.2198,30.2392,66102.0
2023-05-04 13:50:00,31.23,31.25,31.2,31.25,63631.0,30.2392,30.2585,30.2101,30.2585,63631.0
2023-05-04 13:55:00,31.25,31.27,31.23,31.26,59202.0,30.2585,30.2779,30.2392,30.2682,59202.0
2023-05-04 14:00:00,31.27,31.28,31.22,31.23,45645.0,30.2779,30.2876,30.2295,30.2392,45645.0
2023-05-04 14:05:00,31.23,31.26,31.22,31.26,36286.0,30.2392,30.2682,30.2295,30.2682,36286.0
2023-05-04 14:10:00,31.25,31.28,31.23,31.25,49471.0,30.2585,30.2876,30.2392,30.2585,49471.0
2023-05-04 14:15:00,31.25,31.26,31.22,31.24,56541.0,30.2585,30.2682,30.2295,30.2488,56541.0
2023-05-04 14:20:00,31.24,31.25,31.19,31.21,98721.0,30.2488,30.2585,30.2004,30.2198,98721.0
2023-05-04 14:25:00,31.21,31.22,31.18,31.19,58294.0,30.2198,30.2295,30.1907,30.2004,58294.0
2023-05-04 14:30:00,31.18,31.21,31.14,31.21,71753.0,30.1907,30.2198,30.152,30.2198,71753.0
2023-05-04 14:35:00,31.21,31.26,31.2,31.21,109708.0,30.2198,30.2682,30.2101,30.2198,109708.0
2023-05-04 14:40:00,31.21,31.22,31.19,31.21,46475.0,30.2198,30.2295,30.2004,30.2198,46475.0
2023-05-04 14:45:00,31.21,31.24,31.2,31.21,46545.0,30.2198,30.2488,30.2101,30.2198,46545.0
2023-05-04 14:50:00,31.21,31.24,31.2,31.23,44723.0,30.2198,30.2488,30.2101,30.2392,44723.0
2023-05-04 14:55:00,31.24,31.29,31.22,31.29,54470.0,30.2488,30.2973,30.2295,30.2973,54470.0
2023-05-04 15:00:00,31.29,31.32,31.28,31.32,84446.0,30.2973,30.3263,30.2876,30.3263,84446.0
2023-05-04 15:05:00,31.32,31.37,31.31,31.34,115047.0,30.3263,30.3747,30.3166,30.3457,115047.0
2023-05-04 15:10:00,31.34,31.34,31.27,31.29,113674.0,30.3457,30.3457,30.2779,30.2973,113674.0
2023-05-04 15:15:00,31.29,31.29,31.25,31.29,90229.0,30.2973,30.2973,30.2585,30.2973,90229.0
2023-05-04 15:20:00,31.29,31.3,31.25,31.29,113988.0,30.2973,30.3069,30.2585,30.2973,113988.0
2023-05-04 15:25:00,31.29,31.32,31.28,31.3,96707.0,30.2973,30.3263,30.2876,30.3069,96707.0
2023-05-04 15:30:00,31.29,31.33,31.28,31.3,122457.0,30.2973,30.336,30.2876,30.3069,122457.0
2023-05-04 15:35:00,31.31,31.35,31.28,31.34,151513.0,30.3166,30.3554,30.2876,30.3457,151513.0
2023-05-04 15:40:00,31.34,31.35,31.31,31.33,244026.0,30.3457,30.3554,30.3166,30.336,244026.0
2023-05-04 15:45:00,31.32,31.35,31.28,31.32,240583.0,30.3263,30.3554,30.2876,30.3263,240583.0
2023-05-04 15:50:00,31.32,31.33,31.28,31.31,318453.0,30.3263,30.336,30.2876,30.3166,318453.0
2023-05-04 15:55:00,31.31,31.33,31.28,31.32,711076.0,30.3166,30.336,30.2876,30.3263,711076.0
2023-05-05 09:30:00,31.46,31.79,31.42,31.76,233321.0,30.4619,30.7814,30.4231,30.7523,233321.0
2023-05-05 09:35:00,31.76,31.79,31.69,31.7,428013.0,30.7523,30.7814,30.6846,30.6942,428013.0
2023-05-05 09:40:00,31.69,31.94,31.69,31.9,95201.0,30.6846,30.9266,30.6846,30.8879,95201.0
2023-05-05 09:45:00,31.9,31.95,31.86,31.88,123751.0,30.8879,30.9363,30.8492,30.8685,123751.0
2023-05-05 09:50:00,31.88,31.88,31.74,31.79,90801.0,30.8685,30.8685,30.733,30.7814,90801.0
2023-05-05 09:55:00,31.8,31.8,31.69,31.71,64197.0,30.7911,30.7911,30.6846,30.7039,64197.0
2023-05-05 10:00:00,31.71,31.77,31.68,31.77,123071.0,30.7039,30.762,30.6749,30.762,123071.0
2023-05-05 10:05:00,31.76,31.8,31.74,31.8,66383.0,30.7523,30.7911,30.733,30.7911,66383.0
2023-05-05 10:10:00,31.8,31.81,31.71,31.74,70363.0,30.7911,30.8008,30.7039,30.733,70363.0
2023-05-05 10:15:00,31.74,31.74,31.68,31.7,72045.0,30.733,30.733,30.6749,30.6942,72045.0
2023-05-05 10:20:00,31.7,31.72,31.63,31.68,90265.0,30.6942,30.7136,30.6265,30.6749,90265.0
2023-05-05 10:25:00,31.68,31.68,31.63,31.65,86374.0,30.6749,30.6749,30.6265,30.6458,86374.0
2023-05-05 10:30:00,31.65,31.7,31.65,31.69,65194.0,30.6458,30.6942,30.6458,30.6846,65194.0
2023-05-05 10:35:00,31.69,31.7,31.66,31.68,56944.0,30.6846,30.6942,30.6555,30.6749,56944.0
2023-05-05 10:40:00,31.69,31.71,31.63,31.65,63875.0,30.6846,30.7039,30.6265,30.6458,63875.0
2023-05-05 10:45:00,31.65,31.68,31.64,31.66,47924.0,30.6458,30.6749,30.6362,30.6555,47924.0
2023-05-05 10:50:00,31.66,31.71,31.66,31.69,39649.0,30.6555,30.7039,30.6555,30.6846,39649.0
2023-05-05 10:55:00,31.68,31.7,31.66,31.7,62625.0,30.6749,30.6942,30.6555,30.6942,62625.0
2023-05-05 11:00:00,31.7,31.72,31.69,31.71,45135.0,30.6942,30.7136,30.6846,30.7039,45135.0
2023-05-05 11:05:00,31.71,31.73,31.65,31.66,76017.0,30.7039,30.7233,30.6458,30.6555,76017.0
2023-05-05 11:10:00,31.66,31.71,31.63,31.7,49990.0,30.6555,30.7039,30.6265,30.6942,49990.0
2023-05-05 11:15:00,31.7,31.7,31.67,31.68,46107.0,30.6942,30.6942,30.6652,30.6749,46107.0
2023-05-05 11:20:00,31.68,31.71,31.66,31.71,80920.0,30.6749,30.7039,30.6555,30.7039,80920.0
2023-05-05 11:25:00,31.71,31.72,31.68,31.71,38126.0,30.7039,30.7136,30.6749,30.7039,38126.0
2023-05-05 11:30:00,31.72,31.74,31.68,31.7,67456.0,30.7136,30.733,30.6749,30.6942,67456.0
2023-05-05 11:35:00,31.7,31.7,31.62,31.62,52553.0,30.6942,30.6942,30.6168,30.6168,52553.0
2023-05-05 11:40:00,31.62,31.64,31.6,31.63,44892.0,30.6168,30.6362,30.5974,30.6265,44892.0
2023-05-05 11:45:00,31.63,31.67,31.63,31.66,30470.0,30.6265,30.6652,30.6265,30.6555,30470.0
2023-05-05 11:50:00,31.66,31.68,31.65,31.66,51258.0,30.6555,30.6749,30.6458,30.6555,51258.0
2023-05-05 11:55:00,31.67,31.68,31.62,31.67,83763.0,30.6652,30.6749,30.6168,30.6652,83763.0
2023-05-05 12:00:00,31.68,31.68,31.65,31.65,57085.0,30.6749,30.6749,30.6458,30.6458,57085.0
2023-05-05 12:05:00,31.65,31.69,31.65,31.68,77682.0,30.6458,30.6846,30.6458,30.6749,77682.0
2023-05-05 12:10:00,31.68,31.7,31.67,31.69,40991.0,30.6749,30.6942,30.6652,30.6846,40991.0
2023-05-05 12:15:00,31.69,31.73,31.68,31.72,31006.0,30.6846,30.7233,30.6749,30.7136,31006.0
2023-05-05 12:20:00,31.73,31.78,31.72,31.78,44895.0,30.7233,30.7717,30.7136,30.7717,44895.0
2023-05-05 12:25:00,31.78,31.78,31.75,31.76,39425.0,30.7717,30.7717,30.7427,30.7523,39425.0
2023-05-05 12:30:00,31.76,31.78,31.74,31.76,53907.0,30.7523,30.7717,30.733,30.7523,53907.0
2023-05-05 12:35:00,31.76,31.78,31.73,31.75,62422.0,30.7523,30.7717,30.7233,30.7427,62422.0
2023-05-05 12:40:00,31.75,31.76,31.72,31.73,40980.0,30.7427,30.7523,30.7136,30.7233,40980.0
2023-05-05 12:45:00,31.73,31.74,31.69,31.71,27410.0,30.7233,30.733,30.6846,30.7039,27410.0
2023-05-05 12:50:00,31.71,31.75,31.71,31.74,41171.0,30.7039,30.7427,30.7039,30.733,41171.0
2023-05-05 12:55:00,31.73,31.78,31.72,31.78,68859.0,30.7233,30.7717,30.7136,30.7717,68859.0
2023-05-05 13:00:00,31.78,31.81,31.77,31.79,56751.0,30.7717,30.8008,30.762,30.7814,56751.0
2023-05-05 13:05:00,31.79,31.82,31.79,31.81,52765.0,30.7814,30.8104,30.7814,30.8008,52765.0
2023-05-05 13:10:00,31.81,31.81,31.77,31.79,49904.0,30.8008,30.8008,30.762,30.7814,49904.0
2023-05-05 13:15:00,31.79,31.85,31.78,31.85,64476.0,30.7814,30.8395,30.7717,30.8395,64476.0
2023-05-05 13:20:00,31.85,31.86,31.83,31.85,90984.0,30.8395,30.8492,30.8201,30.8395,90984.0
2023-05-05 13:25:00,31.85,31.86,31.81,31.85,47517.0,30.8395,30.8492,30.8008,30.8395,47517.0
2023-05-05 13:30:00,31.85,31.86,31.83,31.85,42836.0,30.8395,30.8492,30.8201,30.8395,42836.0
2023-05-05 13:35:00,31.85,31.87,31.82,31.83,43542.0,30.8395,30.8589,30.8104,30.8201,43542.0
2023-05-05 13:40:00,31.83,31.88,31.83,31.87,84456.0,30.8201,30.8685,30.8201,30.8589,84456.0
2023-05-05 13:45:00,31.87,31.88,31.85,31.87,40456.0,30.8589,30.8685,30.8395,30.8589,40456.0
2023-05-05 13:50:00,31.87,31.87,31.84,31.85,69019.0,30.8589,30.8589,30.8298,30.8395,69019.0
2023-05-05 13:55:00,31.85,31.85,31.81,31.84,53852.0,30.8395,30.8395,30.8008,30.8298,53852.0
2023-05-05 14:00:00,31.84,31.89,31.84,31.87,45437.0,30.8298,30.8782,30.8298,30.8589,45437.0
2023-05-05 14:05:00,31.88,31.9,31.87,31.9,57320.0,30.8685,30.8879,30.8589,30.8879,57320.0
2023-05-05 14:10:00,31.9,31.9,31.86,31.87,47730.0,30.8879,30.8879,30.8492,30.8589,47730.0
2023-05-05 14:15:00,31.87,31.89,31.85,31.85,34734.0,30.8589,30.8782,30.8395,30.8395,34734.0
2023-05-05 14:20:00,31.86,31.88,31.84,31.88,35463.0,30.8492,30.8685,30.8298,30.8685,35463.0
2023-05-05 14:25:00,31.88,31.92,31.87,31.91,166479.0,30.8685,30.9073,30.8589,30.8976,166479.0
2023-05-05 14:30:00,31.91,31.96,31.9,31.94,69535.0,30.8976,30.946,30.8879,30.9266,69535.0
2023-05-05 14:35:00,31.95,31.97,31.94,31.96,31463.0,30.9363,30.9557,30.9266,30.946,31463.0
2023-05-05 14:40:00,31.96,31.98,31.95,31.96,45158.0,30.946,30.9654,30.9363,30.946,45158.0
2023-05-05 14:45:00,31.97,31.98,31.95,31.97,50173.0,30.9557,30.9654,30.9363,30.9557,50173.0
2023-05-05 14:50:00,31.97,32.0,31.96,31.99,44016.0,30.9557,30.9847,30.946,30.975,44016.0
2023-05-05 14:55:00,31.99,32.03,31.98,31.98,115493.0,30.975,31.0138,30.9654,30.9654,115493.0
2023-05-05 15:00:00,31.99,32.0,31.96,31.99,118841.0,30.975,30.9847,30.946,30.975,118841.0
2023-05-05 15:05:00,32.0,32.0,31.95,31.95,57063.0,30.9847,30.9847,30.9363,30.9363,57063.0
2023-05-05 15:10:00,31.95,31.96,31.9,31.9,89945.0,30.9363,30.946,30.8879,30.8879,89945.0
2023-05-05 15:15:00,31.9,31.91,31.87,31.91,131680.0,30.8879,30.8976,30.8589,30.8976,131680.0
2023-05-05 15:20:00,31.91,31.92,31.88,31.9,131433.0,30.8976,30.9073,30.8685,30.8879,131433.0
2023-05-05 15:25:00,31.9,31.91,31.86,31.86,135650.0,30.8879,30.8976,30.8492,30.8492,135650.0
2023-05-05 15:30:00,31.86,31.91,31.85,31.89,160539.0,30.8492,30.8976,30.8395,30.8782,160539.0
2023-05-05 15:35:00,31.88,31.9,31.83,31.85,92129.0,30.8685,30.8879,30.8201,30.8395,92129.0
2023-05-05 15:40:00,31.85,31.86,31.82,31.86,156936.0,30.8395,30.8492,30.8104,30.8492,156936.0
2023-05-05 15:45:00,31.86,31.86,31.81,31.86,127823.0,30.8492,30.8492,30.8008,30.8492,127823.0
2023-05-05 15:50:00,31.85,31.87,31.81,31.87,255303.0,30.8395,30.8589,30.8008,30.8589,255303.0
2023-05-05 15:55:00,31.87,31.87,31.83,31.85,454148.0,30.8589,30.8589,30.8201,30.8395,454148.0
2023-05-08 09:30:00,32.0,32.25,31.98,32.12,358030.0,30.9847,31.2268,30.9654,31.1009,358030.0
2023-05-08 09:35:00,32.12,32.15,32.02,32.13,137121.0,31.1009,31.13,31.0041,31.1106,137121.0
2023-05-08 09:40:00,32.13,32.2,32.12,32.14,164847.0,31.1106,31.1784,31.1009,31.1203,164847.0
2023-05-08 09:45:00,32.14,32.17,32.04,32.05,61337.0,31.1203,31.1493,31.0235,31.0331,61337.0
2023-05-08 09:50:00,32.05,32.12,32.0,32.1,73241.0,31.0331,31.1009,30.9847,31.0816,73241.0
2023-05-08 09:55:00,32.09,32.14,32.07,32.1,83152.0,31.0719,31.1203,31.0525,31.0816,83152.0
2023-05-08 10:00:00,32.11,32.11,32.05,32.11,93297.0,31.0912,31.0912,31.0331,31.0912,93297.0
2023-05-08 10:05:00,32.11,32.11,32.0,32.01,74753.0,31.0912,31.0912,30.9847,30.9944,74753.0
2023-05-08 10:10:00,32.01,32.04,31.98,31.99,78145.0,30.9944,31.0235,30.9654,30.975,78145.0
2023-05-08 10:15:00,31.99,32.0,31.95,31.99,57495.0,30.975,30.9847,30.9363,30.975,57495.0
2023-05-08 10:20:00,31.99,32.01,31.92,31.93,60453.0,30.975,30.9944,30.9073,30.9169,60453.0
2023-05-08 10:25:00,31.93,31.99,31.93,31.98,83601.0,30.9169,30.975,30.9169,30.9654,83601.0
2023-05-08 10:30:00,31.98,32.01,31.93,31.94,74318.0,30.9654,30.9944,30.9169,30.9266,74318.0
2023-05-08 10:35:00,31.94,31.97,31.91,31.95,97908.0,30.9266,30.9557,30.8976,30.9363,97908.0
2023-05-08 10:40:00,31.95,32.01,31.95,31.99,80980.0,30.9363,30.9944,30.9363,30.975,80980.0
2023-05-08 10:45:00,32.0,32.0,31.95,31.96,71474.0,30.9847,30.9847,30.9363,30.946,71474.0
2023-05-08 10:50:00,31.96,31.97,31.93,31.96,90563.0,30.946,30.9557,30.9169,30.946,90563.0
2023-05-08 10:55:00,31.97,31.99,31.93,31.98,82209.0,30.9557,30.975,30.9169,30.9654,82209.0
2023-05-08 11:00:00,31.98,31.99,31.94,31.96,69898.0,30.9654,30.975,30.9266,30.946,69898.0
2023-05-08 11:05:00,31.97,32.0,31.95,31.99,109477.0,30.9557,30.9847,30.9363,30.975,109477.0
2023-05-08 11:10:00,31.99,32.01,31.94,31.95,184058.0,30.975,30.9944,30.9266,30.9363,184058.0
2023-05-08 11:15:00,31.95,31.95,31.91,31.92,103928.0,30.9363,30.9363,30.8976,30.9073,103928.0
2023-05-08 11:20:00,31.91,31.92,31.88,31.89,85691.0,30.8976,30.9073,30.8685,30.8782,85691.0
2023-05-08 11:25:00,31.89,31.9,31.84,31.85,63800.0,30.8782,30.8879,30.8298,30.8395,63800.0
2023-05-08 11:30:00,31.85,31.85,31.79,31.79,147699.0,30.8395,30.8395,30.7814,30.7814,147699.0
2023-05-08 11:35:00,31.79,31.8,31.72,31.74,59127.0,30.7814,30.7911,30.7136,30.733,59127.0
2023-05-08 11:40:00,31.74,31.77,31.72,31.75,76591.0,30.733,30.762,30.7136,30.7427,76591.0
2023-05-08 11:45:00,31.76,31.82,31.75,31.82,44224.0,30.7523,30.8104,30.7427,30.8104,44224.0
2023-05-08 11:50:00,31.83,31.88,31.83,31.87,75799.0,30.8201,30.8685,30.8201,30.8589,75799.0
2023-05-08 11:55:00,31.89,31.89,31.83,31.85,38451.0,30.8782,30.8782,30.8201,30.8395,38451.0
2023-05-08 12:00:00,31.85,31.87,31.8,31.82,37897.0,30.8395,30.8589,30.7911,30.8104,37897.0
2023-05-08 12:05:00,31.82,31.82,31.8,31.81,21814.0,30.8104,30.8104,30.7911,30.8008,21814.0
2023-05-08 12:10:00,31.81,31.82,31.79,31.81,55960.0,30.8008,30.8104,30.7814,30.8008,55960.0
2023-05-08 12:15:00,31.8,31.84,31.8,31.84,35719.0,30.7911,30.8298,30.7911,30.8298,35719.0
2023-05-08 12:20:00,31.84,31.85,31.8,31.81,48169.0,30.8298,30.8395,30.7911,30.8008,48169.0
2023-05-08 12:25:00,31.81,31.82,31.78,31.79,43034.0,30.8008,30.8104,30.7717,30.7814,43034.0
2023-05-08 12:30:00,31.79,31.83,31.78,31.8,41457.0,30.7814,30.8201,30.7717,30.7911,41457.0
2023-05-08 12:35:00,31.79,31.82,31.79,31.81,31630.0,30.7814,30.8104,30.7814,30.8008,31630.0
2023-05-08 12:40:00,31.81,31.82,31.74,31.76,39638.0,30.8008,30.8104,30.733,30.7523,39638.0
2023-05-08 12:45:00,31.76,31.77,31.71,31.73,39654.0,30.7523,30.762,30.7039,30.7233,39654.0
2023-05-08 12:50:00,31.73,31.74,31.7,31.71,30310.0,30.7233,30.733,30.6942,30.7039,30310.0
2023-05-08 12:55:00,31.71,31.74,31.69,31.73,31452.0,30.7039,30.733,30.6846,30.7233,31452.0
2023-05-08 13:00:00,31.73,31.74,31.71,31.71,45124.0,30.7233,30.733,30.7039,30.7039,45124.0
2023-05-08 13:05:00,31.71,31.72,31.68,31.69,32037.0,30.7039,30.7136,30.6749,30.6846,32037.0
2023-05-08 13:10:00,31.69,31.73,31.69,31.71,33106.0,30.6846,30.7233,30.6846,30.7039,33106.0
2023-05-08 13:15:00,31.71,31.72,31.69,31.71,37910.0,30.7039,30.7136,30.6846,30.7039,37910.0
2023-05-08 13:20:00,31.71,31.75,31.71,31.74,69734.0,30.7039,30.7427,30.7039,30.733,69734.0
2023-05-08 13:25:00,31.74,31.76,31.72,31.74,37658.0,30.733,30.7523,30.7136,30.733,37658.0
2023-05-08 13:30:00,31.74,31.75,31.72,31.75,30857.0,30.733,30.7427,30.7136,30.7427,30857.0
2023-05-08 13:35:00,31.75,31.78,31.74,31.78,53987.0,30.7427,30.7717,30.733,30.7717,53987.0
2023-05-08 13:40:00,31.78,31.82,31.77,31.82,77133.0,30.7717,30.8104,30.762,30.8104,77133.0
2023-05-08 13:45:00,31.82,31.84,31.81,31.83,70374.0,30.8104,30.8298,30.8008,30.8201,70374.0
2023-05-08 13:50:00,31.83,31.83,31.79,31.82,47781.0,30.8201,30.8201,30.7814,30.8104,47781.0
2023-05-08 13:55:00,31.81,31.83,31.8,31.82,58746.0,30.8008,30.8201,30.7911,30.8104,58746.0
2023-05-08 14:00:00,31.82,31.84,31.79,31.81,86490.0,30.8104,30.8298,30.7814,30.8008,86490.0
2023-05-08 14:05:00,31.81,31.81,31.7,31.76,87663.0,30.8008,30.8008,30.6942,30.7523,87663.0
2023-05-08 14:10:00,31.76,31.79,31.74,31.79,62255.0,30.7523,30.7814,30.733,30.7814,62255.0
2023-05-08 14:15:00,31.79,31.87,31.78,31.87,295228.0,30.7814,30.8589,30.7717,30.8589,295228.0
2023-05-08 14:20:00,31.87,31.93,31.86,31.9,62125.0,30.8589,30.9169,30.8492,30.8879,62125.0
2023-05-08 14:25:00,31.9,31.91,31.87,31.91,71305.0,30.8879,30.8976,30.8589,30.8976,71305.0
2023-05-08 14:30:00,31.91,31.93,31.88,31.91,70448.0,30.8976,30.9169,30.8685,30.8976,70448.0
2023-05-08 14:35:00,31.92,31.93,31.89,31.92,97181.0,30.9073,30.9169,30.8782,30.9073,97181.0
2023-05-08 14:40:00,31.92,31.94,31.89,31.9,80867.0,30.9073,30.9266,30.8782,30.8879,80867.0
2023-05-08 14:45:00,31.9,31.9,31.87,31.89,60861.0,30.8879,30.8879,30.8589,30.8782,60861.0
2023-05-08 14:50:00,31.88,31.91,31.87,31.87,68113.0,30.8685,30.8976,30.8589,30.8589,68113.0
2023-05-08 14:55:00,31.88,31.89,31.87,31.88,58237.0,30.8685,30.8782,30.8589,30.8685,58237.0
2023-05-08 15:00:00,31.88,31.88,31.83,31.85,142683.0,30.8685,30.8685,30.8201,30.8395,142683.0
2023-05-08 15:05:00,31.85,31.85,31.82,31.83,51831.0,30.8395,30.8395,30.8104,30.8201,51831.0
2023-05-08 15:10:00,31.82,31.85,31.81,31.82,70289.0,30.8104,30.8395,30.8008,30.8104,70289.0
2023-05-08 15:15:00,31.82,31.84,31.78,31.81,89079.0,30.8104,30.8298,30.7717,30.8008,89079.0
2023-05-08 15:20:00,31.8,31.85,31.8,31.83,94303.0,30.7911,30.8395,30.7911,30.8201,94303.0
2023-05-08 15:25:00,31.83,31.83,31.79,31.81,75605.0,30.8201,30.8201,30.7814,30.8008,75605.0
2023-05-08 15:30:00,31.8,31.85,31.79,31.85,104399.0,30.7911,30.8395,30.7814,30.8395,104399.0
2023-05-08 15:35:00,31.85,31.86,31.82,31.83,111663.0,30.8395,30.8492,30.8104,30.8201,111663.0
2023-05-08 15:40:00,31.83,31.87,31.83,31.85,111913.0,30.8201,30.8589,30.8201,30.8395,111913.0
2023-05-08 15:45:00,31.85,31.87,31.83,31.83,147586.0,30.8395,30.8589,30.8201,30.8201,147586.0
2023-05-08 15:50:00,31.83,31.85,31.82,31.85,283328.0,30.8201,30.8395,30.8104,30.8395,283328.0
2023-05-08 15:55:00,31.85,31.9,31.85,31.88,747126.0,30.8395,30.8879,30.8395,30.8685,747126.0
2023-05-09 09:30:00,31.69,31.69,31.44,31.56,279252.0,30.6846,30.6846,30.4425,30.5587,279252.0
2023-05-09 09:35:00,31.56,31.64,31.54,31.63,73357.0,30.5587,30.6362,30.5393,30.6265,73357.0
2023-05-09 09:40:00,31.63,31.77,31.63,31.74,173046.0,30.6265,30.762,30.6265,30.733,173046.0
2023-05-09 09:45:00,31.74,31.8,31.74,31.77,100265.0,30.733,30.7911,30.733,30.762,100265.0
2023-05-09 09:50:00,31.77,31.8,31.71,31.76,177914.0,30.762,30.7911,30.7039,30.7523,177914.0
2023-05-09 09:55:00,31.76,31.78,31.7,31.77,75407.0,30.7523,30.7717,30.6942,30.762,75407.0
2023-05-09 10:00:00,31.77,31.78,31.72,31.75,116254.0,30.762,30.7717,30.7136,30.7427,116254.0
2023-05-09 10:05:00,31.76,31.77,31.71,31.76,216544.0,30.7523,30.762,30.7039,30.7523,216544.0
2023-05-09 10:10:00,31.76,31.82,31.72,31.79,88189.0,30.7523,30.8104,30.7136,30.7814,88189.0
2023-05-09 10:15:00,31.79,31.87,31.77,31.86,126264.0,30.7814,30.8589,30.762,30.8492,126264.0
2023-05-09 10:20:00,31.87,31.89,31.83,31.87,96279.0,30.8589,30.8782,30.8201,30.8589,96279.0
2023-05-09 10:25:00,31.87,31.93,31.87,31.89,160944.0,30.8589,30.9169,30.8589,30.8782,160944.0
2023-05-09 10:30:00,31.9,31.91,31.85,31.88,142493.0,30.8879,30.8976,30.8395,30.8685,142493.0
2023-05-09 10:35:00,31.88,31.91,31.86,31.91,111117.0,30.8685,30.8976,30.8492,30.8976,111117.0
2023-05-09 10:40:00,31.91,31.97,31.89,31.96,170568.0,30.8976,30.9557,30.8782,30.946,170568.0
2023-05-09 10:45:00,31.96,32.0,31.93,32.0,83034.0,30.946,30.9847,30.9169,30.9847,83034.0
2023-05-09 10:50:00,32.0,32.02,31.97,32.01,83091.0,30.9847,31.0041,30.9557,30.9944,83091.0
2023-05-09 10:55:00,32.02,32.06,31.98,32.05,74979.0,31.0041,31.0428,30.9654,31.0331,74979.0
2023-05-09 11:00:00,32.05,32.08,32.02,32.02,106276.0,31.0331,31.0622,31.0041,31.0041,106276.0
2023-05-09 11:05:00,32.02,32.08,32.02,32.08,71989.0,31.0041,31.0622,31.0041,31.0622,71989.0
2023-05-09 11:10:00,32.08,32.08,32.03,32.05,35140.0,31.0622,31.0622,31.0138,31.0331,35140.0
2023-05-09 11:15:00,32.05,32.09,32.05,32.09,92937.0,31.0331,31.0719,31.0331,31.0719,92937.0
2023-05-09 11:20:00,32.09,32.09,32.04,32.05,55079.0,31.0719,31.0719,31.0235,31.0331,55079.0
2023-05-09 11:25:00,32.04,32.06,32.03,32.06,47959.0,31.0235,31.0428,31.0138,31.0428,47959.0
2023-05-09 11:30:00,32.07,32.14,32.06,32.13,117760.0,31.0525,31.1203,31.0428,31.1106,117760.0
2023-05-09 11:35:00,32.13,32.14,32.07,32.08,72435.0,31.1106,31.1203,31.0525,31.0622,72435.0
2023-05-09 11:40:00,32.08,32.08,32.04,32.04,95087.0,31.0622,31.0622,31.0235,31.0235,95087.0
2023-05-09 11:45:00,32.04,32.07,32.04,32.05,43545.0,31.0235,31.0525,31.0235,31.0331,43545.0
2023-05-09 11:50:00,32.05,32.08,32.01,32.02,69858.0,31.0331,31.0622,30.9944,31.0041,69858.0
2023-05-09 11:55:00,32.02,32.04,32.0,32.01,82111.0,31.0041,31.0235,30.9847,30.9944,82111.0
2023-05-09 12:00:00,32.02,32.04,32.0,32.02,68699.0,31.0041,31.0235,30.9847,31.0041,68699.0
2023-05-09 12:05:00,32.02,32.05,32.0,32.02,100792.0,31.0041,31.0331,30.9847,31.0041,100792.0
2023-05-09 12:10:00,32.01,32.02,31.99,32.0,71679.0,30.9944,31.0041,30.975,30.9847,71679.0
2023-05-09 12:15:00,32.0,32.0,31.96,32.0,34043.0,30.9847,30.9847,30.946,30.9847,34043.0
2023-05-09 12:20:00,31.99,32.0,31.97,31.98,68829.0,30.975,30.9847,30.9557,30.9654,68829.0
2023-05-09 12:25:00,31.99,32.02,31.98,32.0,82501.0,30.975,31.0041,30.9654,30.9847,82501.0
2023-05-09 12:30:00,32.01,32.03,32.0,32.03,127969.0,30.9944,31.0138,30.9847,31.0138,127969.0
2023-05-09 12:35:00,32.03,32.03,31.99,32.0,107608.0,31.0138,31.0138,30.975,30.9847,107608.0
2023-05-09 12:40:00,32.0,32.02,31.99,32.01,73442.0,30.9847,31.0041,30.975,30.9944,73442.0
2023-05-09 12:45:00,32.01,32.01,31.96,31.98,34617.0,30.9944,30.9944,30.946,30.9654,34617.0
2023-05-09 12:50:00,31.98,32.01,31.97,32.0,54080.0,30.9654,30.9944,30.9557,30.9847,54080.0
2023-05-09 12:55:00,32.0,32.04,31.99,32.03,40070.0,30.9847,31.0235,30.975,31.0138,40070.0
2023-05-09 13:00:00,32.04,32.04,32.0,32.01,73489.0,31.0235,31.0235,30.9847,30.9944,73489.0
2023-05-09 13:05:00,32.01,32.02,31.99,32.0,83687.0,30.9944,31.0041,30.975,30.9847,83687.0
2023-05-09 13:10:00,32.0,32.05,31.99,32.04,87503.0,30.9847,31.0331,30.975,31.0235,87503.0
2023-05-09 13:15:00,32.05,32.06,32.02,32.02,140887.0,31.0331,31.0428,31.0041,31.0041,140887.0
2023-05-09 13:20:00,32.03,32.05,32.01,32.01,63386.0,31.0138,31.0331,30.9944,30.9944,63386.0
2023-05-09 13:25:00,32.02,32.03,31.99,32.01,81620.0,31.0041,31.0138,30.975,30.9944,81620.0
2023-05-09 13:30:00,32.01,32.03,32.0,32.02,49479.0,30.9944,31.0138,30.9847,31.0041,49479.0
2023-05-09 13:35:00,32.02,32.03,31.98,31.99,21106.0,31.0041,31.0138,30.9654,30.975,21106.0
2023-05-09 13:40:00,31.98,32.0,31.96,31.98,81751.0,30.9654,30.9847,30.946,30.9654,81751.0
2023-05-09 13:45:00,31.98,32.0,31.97,31.99,62507.0,30.9654,30.9847,30.9557,30.975,62507.0
2023-05-09 13:50:00,32.0,32.02,31.97,32.02,73878.0,30.9847,31.0041,30.9557,31.0041,73878.0
2023-05-09 13:55:00,32.02,32.06,32.01,32.05,50734.0,31.0041,31.0428,30.9944,31.0331,50734.0
2023-05-09 14:00:00,32.05,32.07,32.04,32.05,40030.0,31.0331,31.0525,31.0235,31.0331,40030.0
2023-05-09 14:05:00,32.05,32.06,32.01,32.04,84928.0,31.0331,31.0428,30.9944,31.0235,84928.0
2023-05-09 14:10:00,32.03,32.04,32.02,32.02,39256.0,31.0138,31.0235,31.0041,31.0041,39256.0
2023-05-09 14:15:00,32.02,32.06,32.02,32.04,63080.0,31.0041,31.0428,31.0041,31.0235,63080.0
2023-05-09 14:20:00,32.04,32.05,32.01,32.02,46864.0,31.0235,31.0331,30.9944,31.0041,46864.0
2023-05-09 14:25:00,32.02,32.02,31.95,31.95,58363.0,31.0041,31.0041,30.9363,30.9363,58363.0
2023-05-09 14:30:00,31.96,31.98,31.95,31.98,48031.0,30.946,30.9654,30.9363,30.9654,48031.0
2023-05-09 14:35:00,31.98,32.0,31.97,31.98,70576.0,30.9654,30.9847,30.9557,30.9654,70576.0
2023-05-09 14:40:00,31.99,32.05,31.98,32.05,43784.0,30.975,31.0331,30.9654,31.0331,43784.0
2023-05-09 14:45:00,32.05,32.05,32.02,32.04,59397.0,31.0331,31.0331,31.0041,31.0235,59397.0
2023-05-09 14:50:00,32.04,32.05,32.0,32.0,70358.0,31.0235,31.0331,30.9847,30.9847,70358.0
2023-05-09 14:55:00,32.01,32.04,32.01,32.02,66600.0,30.9944,31.0235,30.9944,31.0041,66600.0
2023-05-09 15:00:00,32.03,32.05,32.03,32.04,51316.0,31.0138,31.0331,31.0138,31.0235,51316.0
2023-05-09 15:05:00,32.05,32.07,32.04,32.05,51007.0,31.0331,31.0525,31.0235,31.0331,51007.0
2023-05-09 15:10:00,32.05,32.07,32.04,32.05,73093.0,31.0331,31.0525,31.0235,31.0331,73093.0
2023-05-09 15:15:00,32.04,32.06,32.02,32.04,78997.0,31.0235,31.0428,31.0041,31.0235,78997.0
2023-05-09 15:20:00,32.03,32.06,32.02,32.02,79197.0,31.0138,31.0428,31.0041,31.0041,79197.0
2023-05-09 15:25:00,32.03,32.08,32.03,32.08,51034.0,31.0138,31.0622,31.0138,31.0622,51034.0
2023-05-09 15:30:00,32.08,32.09,32.06,32.07,106458.0,31.0622,31.0719,31.0428,31.0525,106458.0
2023-05-09 15:35:00,32.07,32.09,32.06,32.07,86903.0,31.0525,31.0719,31.0428,31.0525,86903.0
2023-05-09 15:40:00,32.07,32.09,32.04,32.05,152318.0,31.0525,31.0719,31.0235,31.0331,152318.0
2023-05-09 15:45:00,32.05,32.09,32.03,32.08,143247.0,31.0331,31.0719,31.0138,31.0622,143247.0
2023-05-09 15:50:00,32.08,32.08,32.03,32.03,238891.0,31.0622,31.0622,31.0138,31.0138,238891.0
2023-05-09 15:55:00,32.04,32.05,32.0,32.03,440229.0,31.0235,31.0331,30.9847,31.0138,440229.0
2023-05-10 09:30:00,32.2,32.33,32.2,32.27,170117.0,31.1784,31.3043,31.1784,31.2462,170117.0
2023-05-10 09:35:00,32.28,32.31,32.22,32.25,101373.0,31.2558,31.2849,31.1977,31.2268,101373.0
2023-05-10 09:40:00,32.24,32.25,32.09,32.13,49167.0,31.2171,31.2268,31.0719,31.1106,49167.0
2023-05-10 09:45:00,32.13,32.13,31.94,31.98,52532.0,31.1106,31.1106,30.9266,30.9654,52532.0
2023-05-10 09:50:00,31.97,32.0,31.94,31.97,38151.0,30.9557,30.9847,30.9266,30.9557,38151.0
2023-05-10 09:55:00,31.97,32.09,31.97,32.09,38065.0,30.9557,31.0719,30.9557,31.0719,38065.0
2023-05-10 10:00:00,32.09,32.15,32.09,32.12,84352.0,31.0719,31.13,31.0719,31.1009,84352.0
2023-05-10 10:05:00,32.14,32.21,32.11,32.16,194178.0,31.1203,31.1881,31.0912,31.1397,194178.0
2023-05-10 10:10:00,32.17,32.2,32.14,32.18,50380.0,31.1493,31.1784,31.1203,31.159,50380.0
2023-05-10 10:15:00,32.17,32.2,32.02,32.05,106167.0,31.1493,31.1784,31.0041,31.0331,106167.0
2023-05-10 10:20:00,32.05,32.11,32.02,32.04,212963.0,31.0331,31.0912,31.0041,31.0235,212963.0
2023-05-10 10:25:00,32.03,32.05,31.98,31.99,125129.0,31.0138,31.0331,30.9654,30.975,125129.0
2023-05-10 10:30:00,31.99,32.01,31.96,31.99,126243.0,30.975,30.9944,30.946,30.975,126243.0
2023-05-10 10:35:00,31.99,31.99,31.91,31.93,65453.0,30.975,30.975,30.8976,30.9169,65453.0
2023-05-10 10:40:00,31.93,31.99,31.88,31.88,118918.0,30.9169,30.975,30.8685,30.8685,118918.0
2023-05-10 10:45:00,31.88,31.93,31.83,31.89,75462.0,30.8685,30.9169,30.8201,30.8782,75462.0
2023-05-10 10:50:00,31.88,31.96,31.86,31.95,60293.0,30.8685,30.946,30.8492,30.9363,60293.0
2023-05-10 10:55:00,31.96,32.0,31.93,31.99,41449.0,30.946,30.9847,30.9169,30.975,41449.0
2023-05-10 11:00:00,31.99,32.01,31.97,32.0,48780.0,30.975,30.9944,30.9557,30.9847,48780.0
2023-05-10 11:05:00,32.0,32.03,31.98,32.02,37425.0,30.9847,31.0138,30.9654,31.0041,37425.0
2023-05-10 11:10:00,32.02,32.03,31.96,31.98,63500.0,31.0041,31.0138,30.946,30.9654,63500.0
2023-05-10 11:15:00,31.98,32.01,31.96,31.99,50108.0,30.9654,30.9944,30.946,30.975,50108.0
2023-05-10 11:20:00,31.99,32.02,31.98,31.99,36912.0,30.975,31.0041,30.9654,30.975,36912.0
2023-05-10 11:25:00,31.99,32.0,31.95,31.96,27334.0,30.975,30.9847,30.9363,30.946,27334.0
2023-05-10 11:30:00,31.96,31.98,31.94,31.97,65751.0,30.946,30.9654,30.9266,30.9557,65751.0
2023-05-10 11:35:00,31.98,31.98,31.94,31.97,26442.0,30.9654,30.9654,30.9266,30.9557,26442.0
2023-05-10 11:40:00,31.97,32.02,31.96,32.0,42307.0,30.9557,31.0041,30.946,30.9847,42307.0
2023-05-10 11:45:00,32.0,32.0,31.91,31.92,197568.0,30.9847,30.9847,30.8976,30.9073,197568.0
2023-05-10 11:50:00,31.92,31.92,31.83,31.85,102860.0,30.9073,30.9073,30.8201,30.8395,102860.0
2023-05-10 11:55:00,31.85,31.87,31.8,31.84,117269.0,30.8395,30.8589,30.7911,30.8298,117269.0
2023-05-10 12:00:00,31.84,31.87,31.8,31.81,73470.0,30.8298,30.8589,30.7911,30.8008,73470.0
2023-05-10 12:05:00,31.81,31.81,31.75,31.78,51768.0,30.8008,30.8008,30.7427,30.7717,51768.0
2023-05-10 12:10:00,31.79,31.81,31.75,31.76,93164.0,30.7814,30.8008,30.7427,30.7523,93164.0
2023-05-10 12:15:00,31.75,31.77,31.7,31.75,191284.0,30.7427,30.762,30.6942,30.7427,191284.0
2023-05-10 12:20:00,31.75,31.76,31.72,31.75,33799.0,30.7427,30.7523,30.7136,30.7427,33799.0
2023-05-10 12:25:00,31.75,31.76,31.69,31.7,25243.0,30.7427,30.7523,30.6846,30.6942,25243.0
2023-05-10 12:30:00,31.7,31.71,31.64,31.65,39820.0,30.6942,30.7039,30.6362,30.6458,39820.0
2023-05-10 12:35:00,31.65,31.65,31.61,31.63,40094.0,30.6458,30.6458,30.6071,30.6265,40094.0
2023-05-10 12:40:00,31.63,31.66,31.63,31.64,33271.0,30.6265,30.6555,30.6265,30.6362,33271.0
2023-05-10 12:45:00,31.64,31.67,31.6,31.64,46270.0,30.6362,30.6652,30.5974,30.6362,46270.0
2023-05-10 12:50:00,31.64,31.65,31.6,31.62,41268.0,30.6362,30.6458,30.5974,30.6168,41268.0
2023-05-10 12:55:00,31.62,31.62,31.55,31.57,53223.0,30.6168,30.6168,30.549,30.5684,53223.0
2023-05-10 13:00:00,31.57,31.58,31.53,31.54,89610.0,30.5684,30.5781,30.5296,30.5393,89610.0
2023-05-10 13:05:00,31.54,31.55,31.48,31.51,138595.0,30.5393,30.549,30.4812,30.5103,138595.0
2023-05-10 13:10:00,31.5,31.51,31.45,31.5,56459.0,30.5006,30.5103,30.4522,30.5006,56459.0
2023-05-10 13:15:00,31.5,31.51,31.46,31.49,100998.0,30.5006,30.5103,30.4619,30.4909,100998.0
2023-05-10 13:20:00,31.49,31.51,31.46,31.48,125877.0,30.4909,30.5103,30.4619,30.4812,125877.0
2023-05-10 13:25:00,31.47,31.48,31.4,31.43,105560.0,30.4715,30.4812,30.4038,30.4328,105560.0
2023-05-10 13:30:00,31.42,31.51,31.41,31.51,56158.0,30.4231,30.5103,30.4134,30.5103,56158.0
2023-05-10 13:35:00,31.51,31.52,31.46,31.46,61882.0,30.5103,30.52,30.4619,30.4619,61882.0
2023-05-10 13:40:00,31.47,31.52,31.47,31.52,48296.0,30.4715,30.52,30.4715,30.52,48296.0
2023-05-10 13:45:00,31.51,31.54,31.49,31.54,40881.0,30.5103,30.5393,30.4909,30.5393,40881.0
2023-05-10 13:50:00,31.54,31.55,31.51,31.53,42404.0,30.5393,30.549,30.5103,30.5296,42404.0
2023-05-10 13:55:00,31.53,31.57,31.53,31.56,52014.0,30.5296,30.5684,30.5296,30.5587,52014.0
2023-05-10 14:00:00,31.56,31.6,31.56,31.57,64267.0,30.5587,30.5974,30.5587,30.5684,64267.0
2023-05-10 14:05:00,31.57,31.6,31.56,31.56,51072.0,30.5684,30.5974,30.5587,30.5587,51072.0
2023-05-10 14:10:00,31.57,31.58,31.55,31.57,52512.0,30.5684,30.5781,30.549,30.5684,52512.0
2023-05-10 14:15:00,31.57,31.63,31.57,31.63,41330.0,30.5684,30.6265,30.5684,30.6265,41330.0
2023-05-10 14:20:00,31.62,31.62,31.56,31.57,42332.0,30.6168,30.6168,30.5587,30.5684,42332.0
2023-05-10 14:25:00,31.57,31.63,31.54,31.63,43918.0,30.5684,30.6265,30.5393,30.6265,43918.0
2023-05-10 14:30:00,31.63,31.65,31.61,31.63,53681.0,30.6265,30.6458,30.6071,30.6265,53681.0
2023-05-10 14:35:00,31.63,31.65,31.62,31.64,20382.0,30.6265,30.6458,30.6168,30.6362,20382.0
2023-05-10 14:40:00,31.63,31.69,31.63,31.67,53372.0,30.6265,30.6846,30.6265,30.6652,53372.0
2023-05-10 14:45:00,31.68,31.69,31.63,31.64,45255.0,30.6749,30.6846,30.6265,30.6362,45255.0
2023-05-10 14:50:00,31.64,31.64,31.6,31.61,68568.0,30.6362,30.6362,30.5974,30.6071,68568.0
2023-05-10 14:55:00,31.61,31.63,31.6,31.62,82271.0,30.6071,30.6265,30.5974,30.6168,82271.0
2023-05-10 15:00:00,31.62,31.69,31.61,31.68,148421.0,30.6168,30.6846,30.6071,30.6749,148421.0
2023-05-10 15:05:00,31.68,31.73,31.67,31.71,129446.0,30.6749,30.7233,30.6652,30.7039,129446.0
2023-05-10 15:10:00,31.71,31.75,31.7,31.7,94576.0,30.7039,30.7427,30.6942,30.6942,94576.0
2023-05-10 15:15:00,31.69,31.72,31.69,31.72,87348.0,30.6846,30.7136,30.6846,30.7136,87348.0
2023-05-10 15:20:00,31.71,31.79,31.71,31.79,119253.0,30.7039,30.7814,30.7039,30.7814,119253.0
2023-05-10 15:25:00,31.79,31.84,31.78,31.81,84198.0,30.7814,30.8298,30.7717,30.8008,84198.0
2023-05-10 15:30:00,31.81,31.86,31.79,31.84,152353.0,30.8008,30.8492,30.7814,30.8298,152353.0
2023-05-10 15:35:00,31.83,31.85,31.81,31.83,104989.0,30.8201,30.8395,30.8008,30.8201,104989.0
2023-05-10 15:40:00,31.83,31.85,31.82,31.83,103658.0,30.8201,30.8395,30.8104,30.8201,103658.0
2023-05-10 15:45:00,31.82,31.83,31.78,31.79,167563.0,30.8104,30.8201,30.7717,30.7814,167563.0
2023-05-10 15:50:00,31.78,31.82,31.74,31.82,317794.0,30.7717,30.8104,30.733,30.8104,317794.0
2023-05-10 15:55:00,31.81,31.82,31.79,31.81,546978.0,30.8008,30.8104,30.7814,30.8008,546978.0
2023-05-11 09:30:00,31.75,31.8,31.71,31.76,162891.0,30.7427,30.7911,30.7039,30.7523,162891.0
2023-05-11 09:35:00,31.77,31.81,31.72,31.77,64147.0,30.762,30.8008,30.7136,30.762,64147.0
2023-05-11 09:40:00,31.78,31.9,31.77,31.9,86459.0,30.7717,30.8879,30.762,30.8879,86459.0
2023-05-11 09:45:00,31.89,31.91,31.73,31.73,79696.0,30.8782,30.8976,30.7233,30.7233,79696.0
2023-05-11 09:50:00,31.73,31.76,31.67,31.68,65369.0,30.7233,30.7523,30.6652,30.6749,65369.0
2023-05-11 09:55:00,31.68,31.76,31.67,31.7,86134.0,30.6749,30.7523,30.6652,30.6942,86134.0
2023-05-11 10:00:00,31.71,31.72,31.62,31.65,80192.0,30.7039,30.7136,30.6168,30.6458,80192.0
2023-05-11 10:05:00,31.65,31.65,31.58,31.63,61715.0,30.6458,30.6458,30.5781,30.6265,61715.0
2023-05-11 10:10:00,31.63,31.63,31.56,31.61,74193.0,30.6265,30.6265,30.5587,30.6071,74193.0
2023-05-11 10:15:00,31.6,31.63,31.5,31.51,101271.0,30.5974,30.6265,30.5006,30.5103,101271.0
2023-05-11 10:20:00,31.51,31.56,31.48,31.55,73218.0,30.5103,30.5587,30.4812,30.549,73218.0
2023-05-11 10:25:00,31.55,31.62,31.54,31.61,62342.0,30.549,30.6168,30.5393,30.6071,62342.0
2023-05-11 10:30:00,31.62,31.64,31.54,31.6,65109.0,30.6168,30.6362,30.5393,30.5974,65109.0
2023-05-11 10:35:00,31.6,31.66,31.59,31.66,53697.0,30.5974,30.6555,30.5877,30.6555,53697.0
2023-05-11 10:40:00,31.66,31.67,31.63,31.67,60172.0,30.6555,30.6652,30.6265,30.6652,60172.0
2023-05-11 10:45:00,31.67,31.75,31.64,31.72,66450.0,30.6652,30.7427,30.6362,30.7136,66450.0
2023-05-11 10:50:00,31.72,31.73,31.68,31.73,68030.0,30.7136,30.7233,30.6749,30.7233,68030.0
2023-05-11 10:55:00,31.73,31.78,31.72,31.75,93648.0,30.7233,30.7717,30.7136,30.7427,93648.0
2023-05-11 11:00:00,31.75,31.75,31.67,31.67,70914.0,30.7427,30.7427,30.6652,30.6652,70914.0
2023-05-11 11:05:00,31.68,31.71,31.66,31.67,57021.0,30.6749,30.7039,30.6555,30.6652,57021.0
2023-05-11 11:10:00,31.67,31.7,31.63,31.7,51011.0,30.6652,30.6942,30.6265,30.6942,51011.0
2023-05-11 11:15:00,31.7,31.72,31.67,31.68,37271.0,30.6942,30.7136,30.6652,30.6749,37271.0
2023-05-11 11:20:00,31.68,31.69,31.65,31.67,30360.0,30.6749,30.6846,30.6458,30.6652,30360.0
2023-05-11 11:25:00,31.66,31.69,31.64,31.69,30825.0,30.6555,30.6846,30.6362,30.6846,30825.0
2023-05-11 11:30:00,31.69,31.74,31.69,31.71,26177.0,30.6846,30.733,30.6846,30.7039,26177.0
2023-05-11 11:35:00,31.71,31.73,31.7,31.71,21805.0,30.7039,30.7233,30.6942,30.7039,21805.0
2023-05-11 11:40:00,31.71,31.77,31.7,31.75,38385.0,30.7039,30.762,30.6942,30.7427,38385.0
2023-05-11 11:45:00,31.75,31.75,31.7,31.72,37217.0,30.7427,30.7427,30.6942,30.7136,37217.0
2023-05-11 11:50:00,31.71,31.72,31.69,31.71,61697.0,30.7039,30.7136,30.6846,30.7039,61697.0
2023-05-11 11:55:00,31.71,31.72,31.68,31.7,34754.0,30.7039,30.7136,30.6749,30.6942,34754.0
2023-05-11 12:00:00,31.71,31.72,31.67,31.68,35448.0,30.7039,30.7136,30.6652,30.6749,35448.0
2023-05-11 12:05:00,31.69,31.73,31.67,31.71,30864.0,30.6846,30.7233,30.6652,30.7039,30864.0
2023-05-11 12:10:00,31.71,31.72,31.69,31.71,24106.0,30.7039,30.7136,30.6846,30.7039,24106.0
2023-05-11 12:15:00,31.7,31.72,31.67,31.71,62062.0,30.6942,30.7136,30.6652,30.7039,62062.0
2023-05-11 12:20:00,31.71,31.75,31.7,31.75,50946.0,30.7039,30.7427,30.6942,30.7427,50946.0
2023-05-11 12:25:00,31.74,31.77,31.71,31.76,125126.0,30.733,30.762,30.7039,30.7523,125126.0
2023-05-11 12:30:00,31.76,31.76,31.73,31.74,35948.0,30.7523,30.7523,30.7233,30.733,35948.0
2023-05-11 12:35:00,31.74,31.76,31.73,31.74,18170.0,30.733,30.7523,30.7233,30.733,18170.0
2023-05-11 12:40:00,31.73,31.73,31.71,31.71,19361.0,30.7233,30.7233,30.7039,30.7039,19361.0
2023-05-11 12:45:00,31.71,31.74,31.71,31.74,12302.0,30.7039,30.733,30.7039,30.733,12302.0
2023-05-11 12:50:00,31.73,31.73,31.68,31.71,42690.0,30.7233,30.7233,30.6749,30.7039,42690.0
2023-05-11 12:55:00,31.71,31.73,31.69,31.71,16914.0,30.7039,30.7233,30.6846,30.7039,16914.0
2023-05-11 13:00:00,31.71,31.72,31.69,31.71,23040.0,30.7039,30.7136,30.6846,30.7039,23040.0
2023-05-11 13:05:00,31.71,31.73,31.69,31.7,20977.0,30.7039,30.7233,30.6846,30.6942,20977.0
2023-05-11 13:10:00,31.7,31.71,31.67,31.7,41847.0,30.6942,30.7039,30.6652,30.6942,41847.0
2023-05-11 13:15:00,31.7,31.73,31.7,31.71,21514.0,30.6942,30.7233,30.6942,30.7039,21514.0
2023-05-11 13:20:00,31.71,31.73,31.67,31.68,26865.0,30.7039,30.7233,30.6652,30.6749,26865.0
2023-05-11 13:25:00,31.68,31.7,31.66,31.68,15140.0,30.6749,30.6942,30.6555,30.6749,15140.0
2023-05-11 13:30:00,31.68,31.71,31.66,31.7,27234.0,30.6749,30.7039,30.6555,30.6942,27234.0
2023-05-11 13:35:00,31.7,31.71,31.68,31.7,24327.0,30.6942,30.7039,30.6749,30.6942,24327.0
2023-05-11 13:40:00,31.7,31.71,31.67,31.71,72285.0,30.6942,30.7039,30.6652,30.7039,72285.0
2023-05-11 13:45:00,31.7,31.7,31.6,31.62,37518.0,30.6942,30.6942,30.5974,30.6168,37518.0
2023-05-11 13:50:00,31.61,31.65,31.59,31.65,30122.0,30.6071,30.6458,30.5877,30.6458,30122.0
2023-05-11 13:55:00,31.64,31.68,31.63,31.68,23665.0,30.6362,30.6749,30.6265,30.6749,23665.0
2023-05-11 14:00:00,31.68,31.69,31.65,31.68,28775.0,30.6749,30.6846,30.6458,30.6749,28775.0
2023-05-11 14:05:00,31.68,31.68,31.66,31.67,28682.0,30.6749,30.6749,30.6555,30.6652,28682.0
2023-05-11 14:10:00,31.67,31.68,31.64,31.65,18445.0,30.6652,30.6749,30.6362,30.6458,18445.0
2023-05-11 14:15:00,31.66,31.67,31.63,31.64,30830.0,30.6555,30.6652,30.6265,30.6362,30830.0
2023-05-11 14:20:00,31.63,31.7,31.62,31.69,36900.0,30.6265,30.6942,30.6168,30.6846,36900.0
2023-05-11 14:25:00,31.69,31.71,31.68,31.7,21426.0,30.6846,30.7039,30.6749,30.6942,21426.0
2023-05-11 14:30:00,31.7,31.71,31.67,31.7,44606.0,30.6942,30.7039,30.6652,30.6942,44606.0
2023-05-11 14:35:00,31.71,31.71,31.69,31.71,45624.0,30.7039,30.7039,30.6846,30.7039,45624.0
2023-05-11 14:40:00,31.71,31.75,31.7,31.73,67982.0,30.7039,30.7427,30.6942,30.7233,67982.0
2023-05-11 14:45:00,31.73,31.78,31.72,31.78,70122.0,30.7233,30.7717,30.7136,30.7717,70122.0
2023-05-11 14:50:00,31.78,31.78,31.74,31.75,78736.0,30.7717,30.7717,30.733,30.7427,78736.0
2023-05-11 14:55:00,31.75,31.78,31.73,31.77,39982.0,30.7427,30.7717,30.7233,30.762,39982.0
2023-05-11 15:00:00,31.77,31.77,31.75,31.76,28725.0,30.762,30.762,30.7427,30.7523,28725.0
2023-05-11 15:05:00,31.75,31.79,31.74,31.78,47174.0,30.7427,30.7814,30.733,30.7717,47174.0
2023-05-11 15:10:00,31.78,31.8,31.77,31.8,20540.0,30.7717,30.7911,30.762,30.7911,20540.0
2023-05-11 15:15:00,31.8,31.8,31.76,31.79,61800.0,30.7911,30.7911,30.7523,30.7814,61800.0
2023-05-11 15:20:00,31.79,31.81,31.78,31.81,93881.0,30.7814,30.8008,30.7717,30.8008,93881.0
2023-05-11 15:25:00,31.81,31.81,31.77,31.79,95485.0,30.8008,30.8008,30.762,30.7814,95485.0
2023-05-11 15:30:00,31.79,31.8,31.76,31.79,107330.0,30.7814,30.7911,30.7523,30.7814,107330.0
2023-05-11 15:35:00,31.79,31.79,31.72,31.73,56816.0,30.7814,30.7814,30.7136,30.7233,56816.0
2023-05-11 15:40:00,31.73,31.74,31.71,31.74,43340.0,30.7233,30.733,30.7039,30.733,43340.0
2023-05-11 15:45:00,31.74,31.74,31.7,31.73,77131.0,30.733,30.733,30.6942,30.7233,77131.0
2023-05-11 15:50:00,31.73,31.77,31.71,31.77,255741.0,30.7233,30.762,30.7039,30.762,255741.0
2023-05-11 15:55:00,31.77,31.81,31.77,31.78,428026.0,30.762,30.8008,30.762,30.7717,428026.0
2023-05-12 09:30:00,31.8,31.99,31.8,31.84,173291.0,30.7911,30.975,30.7911,30.8298,173291.0
2023-05-12 09:35:00,31.85,31.87,31.78,31.81,73413.0,30.8395,30.8589,30.7717,30.8008,73413.0
2023-05-12 09:40:00,31.81,31.91,31.8,31.91,98525.0,30.8008,30.8976,30.7911,30.8976,98525.0
2023-05-12 09:45:00,31.91,31.93,31.88,31.92,56649.0,30.8976,30.9169,30.8685,30.9073,56649.0
2023-05-12 09:50:00,31.92,32.0,31.92,31.98,53897.0,30.9073,30.9847,30.9073,30.9654,53897.0
2023-05-12 09:55:00,31.98,31.99,31.91,31.91,36653.0,30.9654,30.975,30.8976,30.8976,36653.0
2023-05-12 10:00:00,31.9,32.0,31.87,31.98,153781.0,30.8879,30.9847,30.8589,30.9654,153781.0
2023-05-12 10:05:00,31.98,32.02,31.91,32.02,177816.0,30.9654,31.0041,30.8976,31.0041,177816.0
2023-05-12 10:10:00,32.02,32.05,31.98,32.0,60282.0,31.0041,31.0331,30.9654,30.9847,60282.0
2023-05-12 10:15:00,32.01,32.03,31.97,32.01,56918.0,30.9944,31.0138,30.9557,30.9944,56918.0
2023-05-12 10:20:00,32.02,32.02,31.98,32.0,45325.0,31.0041,31.0041,30.9654,30.9847,45325.0
2023-05-12 10:25:00,31.99,32.0,31.94,31.96,78765.0,30.975,30.9847,30.9266,30.946,78765.0
2023-05-12 10:30:00,31.96,31.99,31.92,31.96,58437.0,30.946,30.975,30.9073,30.946,58437.0
2023-05-12 10:35:00,31.96,31.97,31.88,31.91,61096.0,30.946,30.9557,30.8685,30.8976,61096.0
2023-05-12 10:40:00,31.91,31.92,31.88,31.92,58653.0,30.8976,30.9073,30.8685,30.9073,58653.0
2023-05-12 10:45:00,31.91,31.94,31.88,31.89,120591.0,30.8976,30.9266,30.8685,30.8782,120591.0
2023-05-12 10:50:00,31.89,31.89,31.8,31.83,45540.0,30.8782,30.8782,30.7911,30.8201,45540.0
2023-05-12 10:55:00,31.83,31.9,31.81,31.88,43850.0,30.8201,30.8879,30.8008,30.8685,43850.0
2023-05-12 11:00:00,31.88,31.93,31.87,31.93,66264.0,30.8685,30.9169,30.8589,30.9169,66264.0
2023-05-12 11:05:00,31.93,31.98,31.93,31.97,53654.0,30.9169,30.9654,30.9169,30.9557,53654.0
2023-05-12 11:10:00,31.97,31.99,31.94,31.96,42786.0,30.9557,30.975,30.9266,30.946,42786.0
2023-05-12 11:15:00,31.96,31.96,31.9,31.9,54121.0,30.946,30.946,30.8879,30.8879,54121.0
2023-05-12 11:20:00,31.9,31.92,31.89,31.91,47017.0,30.8879,30.9073,30.8782,30.8976,47017.0
2023-05-12 11:25:00,31.9,31.93,31.88,31.9,45571.0,30.8879,30.9169,30.8685,30.8879,45571.0
2023-05-12 11:30:00,31.9,31.91,31.85,31.88,42314.0,30.8879,30.8976,30.8395,30.8685,42314.0
2023-05-12 11:35:00,31.88,31.88,31.83,31.84,41365.0,30.8685,30.8685,30.8201,30.8298,41365.0
2023-05-12 11:40:00,31.84,31.84,31.8,31.81,38731.0,30.8298,30.8298,30.7911,30.8008,38731.0
2023-05-12 11:45:00,31.81,31.85,31.78,31.83,42271.0,30.8008,30.8395,30.7717,30.8201,42271.0
2023-05-12 11:50:00,31.84,31.84,31.82,31.84,43168.0,30.8298,30.8298,30.8104,30.8298,43168.0
2023-05-12 11:55:00,31.84,31.87,31.83,31.86,28060.0,30.8298,30.8589,30.8201,30.8492,28060.0
2023-05-12 12:00:00,31.87,31.87,31.79,31.8,107044.0,30.8589,30.8589,30.7814,30.7911,107044.0
2023-05-12 12:05:00,31.8,31.81,31.79,31.8,31951.0,30.7911,30.8008,30.7814,30.7911,31951.0
2023-05-12 12:10:00,31.79,31.8,31.73,31.74,36176.0,30.7814,30.7911,30.7233,30.733,36176.0
2023-05-12 12:15:00,31.74,31.76,31.73,31.74,29881.0,30.733,30.7523,30.7233,30.733,29881.0
2023-05-12 12:20:00,31.74,31.75,31.7,31.74,64145.0,30.733,30.7427,30.6942,30.733,64145.0
2023-05-12 12:25:00,31.74,31.76,31.73,31.74,46649.0,30.733,30.7523,30.7233,30.733,46649.0
2023-05-12 12:30:00,31.73,31.78,31.71,31.77,49028.0,30.7233,30.7717,30.7039,30.762,49028.0
2023-05-12 12:35:00,31.77,31.77,31.7,31.71,40765.0,30.762,30.762,30.6942,30.7039,40765.0
2023-05-12 12:40:00,31.71,31.72,31.67,31.67,24950.0,30.7039,30.7136,30.6652,30.6652,24950.0
2023-05-12 12:45:00,31.68,31.68,31.65,31.65,18253.0,30.6749,30.6749,30.6458,30.6458,18253.0
2023-05-12 12:50:00,31.66,31.69,31.65,31.69,25064.0,30.6555,30.6846,30.6458,30.6846,25064.0
2023-05-12 12:55:00,31.69,31.72,31.69,31.72,28724.0,30.6846,30.7136,30.6846,30.7136,28724.0
2023-05-12 13:00:00,31.71,31.72,31.68,31.71,30130.0,30.7039,30.7136,30.6749,30.7039,30130.0
2023-05-12 13:05:00,31.71,31.72,31.69,31.7,28281.0,30.7039,30.7136,30.6846,30.6942,28281.0
2023-05-12 13:10:00,31.7,31.74,31.69,31.72,28013.0,30.6942,30.733,30.6846,30.7136,28013.0
2023-05-12 13:15:00,31.71,31.72,31.69,31.71,22149.0,30.7039,30.7136,30.6846,30.7039,22149.0
2023-05-12 13:20:00,31.71,31.77,31.71,31.77,26478.0,30.7039,30.762,30.7039,30.762,26478.0
2023-05-12 13:25:00,31.77,31.78,31.74,31.76,27029.0,30.762,30.7717,30.733,30.7523,27029.0
2023-05-12 13:30:00,31.76,31.79,31.75,31.76,49996.0,30.7523,30.7814,30.7427,30.7523,49996.0
2023-05-12 13:35:00,31.75,31.76,31.73,31.74,45529.0,30.7427,30.7523,30.7233,30.733,45529.0
2023-05-12 13:40:00,31.73,31.74,31.72,31.74,21372.0,30.7233,30.733,30.7136,30.733,21372.0
2023-05-12 13:45:00,31.75,31.75,31.7,31.73,33340.0,30.7427,30.7427,30.6942,30.7233,33340.0
2023-05-12 13:50:00,31.73,31.74,31.7,31.71,31972.0,30.7233,30.733,30.6942,30.7039,31972.0
2023-05-12 13:55:00,31.71,31.72,31.69,31.71,72448.0,30.7039,30.7136,30.6846,30.7039,72448.0
2023-05-12 14:00:00,31.71,31.72,31.68,31.71,29134.0,30.7039,30.7136,30.6749,30.7039,29134.0
2023-05-12 14:05:00,31.71,31.72,31.66,31.69,62371.0,30.7039,30.7136,30.6555,30.6846,62371.0
2023-05-12 14:10:00,31.69,31.71,31.67,31.68,35799.0,30.6846,30.7039,30.6652,30.6749,35799.0
2023-05-12 14:15:00,31.68,31.68,31.66,31.68,23873.0,30.6749,30.6749,30.6555,30.6749,23873.0
2023-05-12 14:20:00,31.68,31.68,31.65,31.66,58132.0,30.6749,30.6749,30.6458,30.6555,58132.0
2023-05-12 14:25:00,31.66,31.73,31.65,31.69,59283.0,30.6555,30.7233,30.6458,30.6846,59283.0
2023-05-12 14:30:00,31.69,31.7,31.66,31.69,49403.0,30.6846,30.6942,30.6555,30.6846,49403.0
2023-05-12 14:35:00,31.68,31.69,31.63,31.66,68224.0,30.6749,30.6846,30.6265,30.6555,68224.0
2023-05-12 14:40:00,31.66,31.66,31.62,31.65,39591.0,30.6555,30.6555,30.6168,30.6458,39591.0
2023-05-12 14:45:00,31.65,31.67,31.64,31.65,60322.0,30.6458,30.6652,30.6362,30.6458,60322.0
2023-05-12 14:50:00,31.65,31.71,31.64,31.7,49547.0,30.6458,30.7039,30.6362,30.6942,49547.0
2023-05-12 14:55:00,31.71,31.71,31.69,31.71,56982.0,30.7039,30.7039,30.6846,30.7039,56982.0
2023-05-12 15:00:00,31.71,31.72,31.67,31.72,47362.0,30.7039,30.7136,30.6652,30.7136,47362.0
2023-05-12 15:05:00,31.71,31.73,31.71,31.73,28409.0,30.7039,30.7233,30.7039,30.7233,28409.0
2023-05-12 15:10:00,31.73,31.74,31.7,31.71,43332.0,30.7233,30.733,30.6942,30.7039,43332.0
2023-05-12 15:15:00,31.71,31.75,31.7,31.75,46471.0,30.7039,30.7427,30.6942,30.7427,46471.0
2023-05-12 15:20:00,31.75,31.76,31.72,31.73,102038.0,30.7427,30.7523,30.7136,30.7233,102038.0
2023-05-12 15:25:00,31.72,31.73,31.68,31.71,201842.0,30.7136,30.7233,30.6749,30.7039,201842.0
2023-05-12 15:30:00,31.71,31.78,31.71,31.78,147471.0,30.7039,30.7717,30.7039,30.7717,147471.0
2023-05-12 15:35:00,31.77,31.79,31.74,31.76,100168.0,30.762,30.7814,30.733,30.7523,100168.0
2023-05-12 15:40:00,31.76,31.78,31.75,31.75,85668.0,30.7523,30.7717,30.7427,30.7427,85668.0
2023-05-12 15:45:00,31.76,31.77,31.74,31.75,126311.0,30.7523,30.762,30.733,30.7427,126311.0
2023-05-12 15:50:00,31.75,31.81,31.73,31.81,304471.0,30.7427,30.8008,30.7233,30.8008,304471.0
2023-05-12 15:55:00,31.81,31.84,31.8,31.83,376551.0,30.8008,30.8298,30.7911,30.8201,376551.0
2023-05-15 09:30:00,31.94,32.03,31.86,31.89,231521.0,30.9266,31.0138,30.8492,30.8782,231521.0
2023-05-15 09:35:00,31.9,31.95,31.87,31.94,98005.0,30.8879,30.9363,30.8589,30.9266,98005.0
2023-05-15 09:40:00,31.94,31.99,31.92,31.98,107922.0,30.9266,30.975,30.9073,30.9654,107922.0
2023-05-15 09:45:00,31.99,32.0,31.91,31.95,65540.0,30.975,30.9847,30.8976,30.9363,65540.0
2023-05-15 09:50:00,31.94,31.99,31.9,31.94,77020.0,30.9266,30.975,30.8879,30.9266,77020.0
2023-05-15 09:55:00,31.94,31.96,31.9,31.92,52891.0,30.9266,30.946,30.8879,30.9073,52891.0
2023-05-15 10:00:00,31.93,31.96,31.89,31.89,96360.0,30.9169,30.946,30.8782,30.8782,96360.0
2023-05-15 10:05:00,31.9,31.94,31.82,31.83,146851.0,30.8879,30.9266,30.8104,30.8201,146851.0
2023-05-15 10:10:00,31.82,31.89,31.8,31.88,127899.0,30.8104,30.8782,30.7911,30.8685,127899.0
2023-05-15 10:15:00,31.88,31.91,31.86,31.88,65473.0,30.8685,30.8976,30.8492,30.8685,65473.0
2023-05-15 10:20:00,31.89,31.92,31.87,31.92,44259.0,30.8782,30.9073,30.8589,30.9073,44259.0
2023-05-15 10:25:00,31.92,31.99,31.91,31.98,102484.0,30.9073,30.975,30.8976,30.9654,102484.0
2023-05-15 10:30:00,31.99,32.07,31.97,32.06,100659.0,30.975,31.0525,30.9557,31.0428,100659.0
2023-05-15 10:35:00,32.05,32.12,32.05,32.08,145111.0,31.0331,31.1009,31.0331,31.0622,145111.0
2023-05-15 10:40:00,32.08,32.12,32.08,32.11,50488.0,31.0622,31.1009,31.0622,31.0912,50488.0
2023-05-15 10:45:00,32.11,32.14,32.09,32.12,83990.0,31.0912,31.1203,31.0719,31.1009,83990.0
2023-05-15 10:50:00,32.12,32.17,32.11,32.16,78116.0,31.1009,31.1493,31.0912,31.1397,78116.0
2023-05-15 10:55:00,32.16,32.17,32.09,32.09,110175.0,31.1397,31.1493,31.0719,31.0719,110175.0
2023-05-15 11:00:00,32.09,32.11,32.03,32.04,52516.0,31.0719,31.0912,31.0138,31.0235,52516.0
2023-05-15 11:05:00,32.05,32.07,32.03,32.05,49862.0,31.0331,31.0525,31.0138,31.0331,49862.0
2023-05-15 11:10:00,32.05,32.08,32.03,32.05,94882.0,31.0331,31.0622,31.0138,31.0331,94882.0
2023-05-15 11:15:00,32.05,32.07,32.02,32.04,65955.0,31.0331,31.0525,31.0041,31.0235,65955.0
2023-05-15 11:20:00,32.04,32.07,32.02,32.06,37407.0,31.0235,31.0525,31.0041,31.0428,37407.0
2023-05-15 11:25:00,32.06,32.07,32.03,32.04,45052.0,31.0428,31.0525,31.0138,31.0235,45052.0
2023-05-15 11:30:00,32.04,32.05,32.0,32.01,119839.0,31.0235,31.0331,30.9847,30.9944,119839.0
2023-05-15 11:35:00,32.01,32.01,31.97,31.98,25108.0,30.9944,30.9944,30.9557,30.9654,25108.0
2023-05-15 11:40:00,31.98,31.99,31.97,31.98,35736.0,30.9654,30.975,30.9557,30.9654,35736.0
2023-05-15 11:45:00,31.98,31.99,31.96,31.99,40943.0,30.9654,30.975,30.946,30.975,40943.0
2023-05-15 11:50:00,31.99,32.01,31.95,31.96,59218.0,30.975,30.9944,30.9363,30.946,59218.0
2023-05-15 11:55:00,31.96,31.99,31.95,31.99,21830.0,30.946,30.975,30.9363,30.975,21830.0
2023-05-15 12:00:00,31.98,31.99,31.94,31.95,42698.0,30.9654,30.975,30.9266,30.9363,42698.0
2023-05-15 12:05:00,31.95,31.96,31.94,31.96,20211.0,30.9363,30.946,30.9266,30.946,20211.0
2023-05-15 12:10:00,31.96,31.99,31.95,31.96,48029.0,30.946,30.975,30.9363,30.946,48029.0
2023-05-15 12:15:00,31.97,32.01,31.96,32.01,37851.0,30.9557,30.9944,30.946,30.9944,37851.0
2023-05-15 12:20:00,32.01,32.02,31.98,32.02,43088.0,30.9944,31.0041,30.9654,31.0041,43088.0
2023-05-15 12:25:00,32.02,32.03,31.99,32.01,40112.0,31.0041,31.0138,30.975,30.9944,40112.0
2023-05-15 12:30:00,32.02,32.03,32.0,32.02,27628.0,31.0041,31.0138,30.9847,31.0041,27628.0
2023-05-15 12:35:00,32.02,32.04,32.01,32.02,35322.0,31.0041,31.0235,30.9944,31.0041,35322.0
2023-05-15 12:40:00,32.03,32.06,32.02,32.06,26713.0,31.0138,31.0428,31.0041,31.0428,26713.0
2023-05-15 12:45:00,32.06,32.11,32.05,32.11,46499.0,31.0428,31.0912,31.0331,31.0912,46499.0
2023-05-15 12:50:00,32.12,32.15,32.11,32.13,44890.0,31.1009,31.13,31.0912,31.1106,44890.0
2023-05-15 12:55:00,32.14,32.2,32.13,32.19,74651.0,31.1203,31.1784,31.1106,31.1687,74651.0
2023-05-15 13:00:00,32.19,32.2,32.16,32.16,30070.0,31.1687,31.1784,31.1397,31.1397,30070.0
2023-05-15 13:05:00,32.17,32.19,32.15,32.19,68026.0,31.1493,31.1687,31.13,31.1687,68026.0
2023-05-15 13:10:00,32.19,32.21,32.17,32.2,38499.0,31.1687,31.1881,31.1493,31.1784,38499.0
2023-05-15 13:15:00,32.2,32.22,32.18,32.19,42633.0,31.1784,31.1977,31.159,31.1687,42633.0
2023-05-15 13:20:00,32.18,32.19,32.16,32.16,66626.0,31.159,31.1687,31.1397,31.1397,66626.0
2023-05-15 13:25:00,32.17,32.17,32.11,32.11,48134.0,31.1493,31.1493,31.0912,31.0912,48134.0
2023-05-15 13:30:00,32.11,32.13,32.09,32.09,47656.0,31.0912,31.1106,31.0719,31.0719,47656.0
2023-05-15 13:35:00,32.09,32.1,32.06,32.07,28898.0,31.0719,31.0816,31.0428,31.0525,28898.0
2023-05-15 13:40:00,32.07,32.08,32.02,32.05,33332.0,31.0525,31.0622,31.0041,31.0331,33332.0
2023-05-15 13:45:00,32.05,32.06,32.03,32.04,35416.0,31.0331,31.0428,31.0138,31.0235,35416.0
2023-05-15 13:50:00,32.05,32.07,32.04,32.07,23648.0,31.0331,31.0525,31.0235,31.0525,23648.0
2023-05-15 13:55:00,32.06,32.07,32.05,32.05,50094.0,31.0428,31.0525,31.0331,31.0331,50094.0
2023-05-15 14:00:00,32.04,32.06,32.04,32.05,16525.0,31.0235,31.0428,31.0235,31.0331,16525.0
2023-05-15 14:05:00,32.05,32.07,32.03,32.07,31449.0,31.0331,31.0525,31.0138,31.0525,31449.0
2023-05-15 14:10:00,32.06,32.1,32.06,32.09,28575.0,31.0428,31.0816,31.0428,31.0719,28575.0
2023-05-15 14:15:00,32.09,32.09,32.04,32.05,50222.0,31.0719,31.0719,31.0235,31.0331,50222.0
2023-05-15 14:20:00,32.05,32.06,32.03,32.03,23695.0,31.0331,31.0428,31.0138,31.0138,23695.0
2023-05-15 14:25:00,32.04,32.05,32.03,32.04,43487.0,31.0235,31.0331,31.0138,31.0235,43487.0
2023-05-15 14:30:00,32.04,32.06,32.04,32.05,76063.0,31.0235,31.0428,31.0235,31.0331,76063.0
2023-05-15 14:35:00,32.05,32.07,32.05,32.05,15213.0,31.0331,31.0525,31.0331,31.0331,15213.0
2023-05-15 14:40:00,32.05,32.09,32.05,32.07,37297.0,31.0331,31.0719,31.0331,31.0525,37297.0
2023-05-15 14:45:00,32.07,32.1,32.07,32.09,26454.0,31.0525,31.0816,31.0525,31.0719,26454.0
2023-05-15 14:50:00,32.09,32.09,32.05,32.05,43124.0,31.0719,31.0719,31.0331,31.0331,43124.0
2023-05-15 14:55:00,32.06,32.07,32.05,32.05,44752.0,31.0428,31.0525,31.0331,31.0331,44752.0
2023-05-15 15:00:00,32.05,32.09,32.05,32.08,43517.0,31.0331,31.0719,31.0331,31.0622,43517.0
2023-05-15 15:05:00,32.08,32.1,32.07,32.09,34851.0,31.0622,31.0816,31.0525,31.0719,34851.0
2023-05-15 15:10:00,32.09,32.1,32.06,32.08,64823.0,31.0719,31.0816,31.0428,31.0622,64823.0
2023-05-15 15:15:00,32.08,32.1,32.06,32.09,40312.0,31.0622,31.0816,31.0428,31.0719,40312.0
2023-05-15 15:20:00,32.09,32.11,32.07,32.11,48419.0,31.0719,31.0912,31.0525,31.0912,48419.0
2023-05-15 15:25:00,32.11,32.12,32.09,32.11,87854.0,31.0912,31.1009,31.0719,31.0912,87854.0
2023-05-15 15:30:00,32.11,32.11,32.07,32.08,62096.0,31.0912,31.0912,31.0525,31.0622,62096.0
2023-05-15 15:35:00,32.07,32.08,32.06,32.07,48959.0,31.0525,31.0622,31.0428,31.0525,48959.0
2023-05-15 15:40:00,32.06,32.07,32.04,32.05,66195.0,31.0428,31.0525,31.0235,31.0331,66195.0
2023-05-15 15:45:00,32.05,32.06,32.02,32.04,81160.0,31.0331,31.0428,31.0041,31.0235,81160.0
2023-05-15 15:50:00,32.03,32.04,32.0,32.01,227653.0,31.0138,31.0235,30.9847,30.9944,227653.0
2023-05-15 15:55:00,32.01,32.03,31.98,32.02,475368.0,30.9944,31.0138,30.9654,31.0041,475368.0
2023-05-16 09:30:00,31.9,31.92,31.81,31.88,165525.0,30.8879,30.9073,30.8008,30.8685,165525.0
2023-05-16 09:35:00,31.88,31.93,31.83,31.85,44842.0,30.8685,30.9169,30.8201,30.8395,44842.0
2023-05-16 09:40:00,31.86,31.96,31.8,31.94,58411.0,30.8492,30.946,30.7911,30.9266,58411.0
2023-05-16 09:45:00,31.95,31.97,31.85,31.89,50459.0,30.9363,30.9557,30.8395,30.8782,50459.0
2023-05-16 09:50:00,31.9,31.9,31.75,31.79,81208.0,30.8879,30.8879,30.7427,30.7814,81208.0
2023-05-16 09:55:00,31.78,31.78,31.71,31.71,58814.0,30.7717,30.7717,30.7039,30.7039,58814.0
2023-05-16 10:00:00,31.72,31.77,31.71,31.77,106064.0,30.7136,30.762,30.7039,30.762,106064.0
2023-05-16 10:05:00,31.77,31.8,31.73,31.74,59791.0,30.762,30.7911,30.7233,30.733,59791.0
2023-05-16 10:10:00,31.74,31.74,31.68,31.69,54131.0,30.733,30.733,30.6749,30.6846,54131.0
2023-05-16 10:15:00,31.69,31.72,31.68,31.7,45656.0,30.6846,30.7136,30.6749,30.6942,45656.0
2023-05-16 10:20:00,31.69,31.73,31.68,31.71,119039.0,30.6846,30.7233,30.6749,30.7039,119039.0
2023-05-16 10:25:00,31.71,31.8,31.7,31.78,77720.0,30.7039,30.7911,30.6942,30.7717,77720.0
2023-05-16 10:30:00,31.78,31.8,31.7,31.71,95257.0,30.7717,30.7911,30.6942,30.7039,95257.0
2023-05-16 10:35:00,31.72,31.74,31.68,31.73,60417.0,30.7136,30.733,30.6749,30.7233,60417.0
2023-05-16 10:40:00,31.74,31.79,31.72,31.78,70208.0,30.733,30.7814,30.7136,30.7717,70208.0
2023-05-16 10:45:00,31.77,31.82,31.75,31.81,53796.0,30.762,30.8104,30.7427,30.8008,53796.0
2023-05-16 10:50:00,31.82,31.83,31.74,31.77,82118.0,30.8104,30.8201,30.733,30.762,82118.0
2023-05-16 10:55:00,31.77,31.78,31.72,31.74,73472.0,30.762,30.7717,30.7136,30.733,73472.0
2023-05-16 11:00:00,31.74,31.74,31.69,31.7,46377.0,30.733,30.733,30.6846,30.6942,46377.0
2023-05-16 11:05:00,31.7,31.73,31.69,31.71,49893.0,30.6942,30.7233,30.6846,30.7039,49893.0
2023-05-16 11:10:00,31.71,31.74,31.67,31.7,88978.0,30.7039,30.733,30.6652,30.6942,88978.0
2023-05-16 11:15:00,31.69,31.73,31.69,31.73,28262.0,30.6846,30.7233,30.6846,30.7233,28262.0
2023-05-16 11:20:00,31.73,31.74,31.69,31.71,47072.0,30.7233,30.733,30.6846,30.7039,47072.0
2023-05-16 11:25:00,31.71,31.72,31.68,31.71,54519.0,30.7039,30.7136,30.6749,30.7039,54519.0
2023-05-16 11:30:00,31.71,31.72,31.69,31.71,63813.0,30.7039,30.7136,30.6846,30.7039,63813.0
2023-05-16 11:35:00,31.71,31.72,31.65,31.67,47486.0,30.7039,30.7136,30.6458,30.6652,47486.0
2023-05-16 11:40:00,31.68,31.71,31.66,31.69,58034.0,30.6749,30.7039,30.6555,30.6846,58034.0
2023-05-16 11:45:00,31.68,31.71,31.66,31.71,50968.0,30.6749,30.7039,30.6555,30.7039,50968.0
2023-05-16 11:50:00,31.71,31.74,31.7,31.73,45448.0,30.7039,30.733,30.6942,30.7233,45448.0
2023-05-16 11:55:00,31.73,31.73,31.69,31.73,37638.0,30.7233,30.7233,30.6846,30.7233,37638.0
2023-05-16 12:00:00,31.73,31.75,31.72,31.75,33760.0,30.7233,30.7427,30.7136,30.7427,33760.0
2023-05-16 12:05:00,31.75,31.77,31.75,31.76,37461.0,30.7427,30.762,30.7427,30.7523,37461.0
2023-05-16 12:10:00,31.76,31.78,31.73,31.75,55248.0,30.7523,30.7717,30.7233,30.7427,55248.0
2023-05-16 12:15:00,31.76,31.78,31.75,31.76,37109.0,30.7523,30.7717,30.7427,30.7523,37109.0
2023-05-16 12:20:00,31.77,31.77,31.73,31.76,37444.0,30.762,30.762,30.7233,30.7523,37444.0
2023-05-16 12:25:00,31.75,31.76,31.74,31.76,33761.0,30.7427,30.7523,30.733,30.7523,33761.0
2023-05-16 12:30:00,31.76,31.78,31.74,31.78,34644.0,30.7523,30.7717,30.733,30.7717,34644.0
2023-05-16 12:35:00,31.78,31.8,31.76,31.8,30249.0,30.7717,30.7911,30.7523,30.7911,30249.0
2023-05-16 12:40:00,31.8,31.82,31.77,31.8,31233.0,30.7911,30.8104,30.762,30.7911,31233.0
2023-05-16 12:45:00,31.8,31.81,31.75,31.78,62922.0,30.7911,30.8008,30.7427,30.7717,62922.0
2023-05-16 12:50:00,31.78,31.8,31.77,31.8,34482.0,30.7717,30.7911,30.762,30.7911,34482.0
2023-05-16 12:55:00,31.8,31.81,31.78,31.79,51557.0,30.7911,30.8008,30.7717,30.7814,51557.0
2023-05-16 13:00:00,31.79,31.8,31.78,31.78,28747.0,30.7814,30.7911,30.7717,30.7717,28747.0
2023-05-16 13:05:00,31.79,31.81,31.77,31.79,38799.0,30.7814,30.8008,30.762,30.7814,38799.0
2023-05-16 13:10:00,31.79,31.81,31.78,31.8,37666.0,30.7814,30.8008,30.7717,30.7911,37666.0
2023-05-16 13:15:00,31.8,31.8,31.78,31.79,26640.0,30.7911,30.7911,30.7717,30.7814,26640.0
2023-05-16 13:20:00,31.79,31.81,31.76,31.77,45182.0,30.7814,30.8008,30.7523,30.762,45182.0
2023-05-16 13:25:00,31.77,31.77,31.71,31.71,79567.0,30.762,30.762,30.7039,30.7039,79567.0
2023-05-16 13:30:00,31.71,31.72,31.67,31.7,55873.0,30.7039,30.7136,30.6652,30.6942,55873.0
2023-05-16 13:35:00,31.7,31.7,31.65,31.66,70198.0,30.6942,30.6942,30.6458,30.6555,70198.0
2023-05-16 13:40:00,31.66,31.69,31.65,31.68,86059.0,30.6555,30.6846,30.6458,30.6749,86059.0
2023-05-16 13:45:00,31.68,31.74,31.68,31.74,35474.0,30.6749,30.733,30.6749,30.733,35474.0
2023-05-16 13:50:00,31.74,31.75,31.73,31.74,24709.0,30.733,30.7427,30.7233,30.733,24709.0
2023-05-16 13:55:00,31.74,31.76,31.73,31.76,28270.0,30.733,30.7523,30.7233,30.7523,28270.0
2023-05-16 14:00:00,31.76,31.76,31.72,31.73,44963.0,30.7523,30.7523,30.7136,30.7233,44963.0
2023-05-16 14:05:00,31.73,31.75,31.71,31.74,53114.0,30.7233,30.7427,30.7039,30.733,53114.0
2023-05-16 14:10:00,31.74,31.76,31.72,31.73,56583.0,30.733,30.7523,30.7136,30.7233,56583.0
2023-05-16 14:15:00,31.74,31.77,31.73,31.76,63441.0,30.733,30.762,30.7233,30.7523,63441.0
2023-05-16 14:20:00,31.76,31.77,31.72,31.73,44803.0,30.7523,30.762,30.7136,30.7233,44803.0
2023-05-16 14:25:00,31.73,31.74,31.72,31.73,25162.0,30.7233,30.733,30.7136,30.7233,25162.0
2023-05-16 14:30:00,31.74,31.74,31.69,31.71,68153.0,30.733,30.733,30.6846,30.7039,68153.0
2023-05-16 14:35:00,31.71,31.73,31.68,31.73,112621.0,30.7039,30.7233,30.6749,30.7233,112621.0
2023-05-16 14:40:00,31.73,31.74,31.71,31.73,51707.0,30.7233,30.733,30.7039,30.7233,51707.0
2023-05-16 14:45:00,31.72,31.74,31.72,31.74,45305.0,30.7136,30.733,30.7136,30.733,45305.0
2023-05-16 14:50:00,31.74,31.76,31.73,31.76,41262.0,30.733,30.7523,30.7233,30.7523,41262.0
2023-05-16 14:55:00,31.76,31.78,31.75,31.78,60402.0,30.7523,30.7717,30.7427,30.7717,60402.0
2023-05-16 15:00:00,31.78,31.81,31.77,31.8,84877.0,30.7717,30.8008,30.762,30.7911,84877.0
2023-05-16 15:05:00,31.8,31.8,31.76,31.77,113052.0,30.7911,30.7911,30.7523,30.762,113052.0
2023-05-16 15:10:00,31.77,31.8,31.76,31.79,50537.0,30.762,30.7911,30.7523,30.7814,50537.0
2023-05-16 15:15:00,31.79,31.8,31.76,31.77,77795.0,30.7814,30.7911,30.7523,30.762,77795.0
2023-05-16 15:20:00,31.77,31.8,31.76,31.8,72652.0,30.762,30.7911,30.7523,30.7911,72652.0
2023-05-16 15:25:00,31.81,31.82,31.8,31.81,79612.0,30.8008,30.8104,30.7911,30.8008,79612.0
2023-05-16 15:30:00,31.81,31.81,31.74,31.75,131536.0,30.8008,30.8008,30.733,30.7427,131536.0
2023-05-16 15:35:00,31.74,31.74,31.7,31.74,119316.0,30.733,30.733,30.6942,30.733,119316.0
2023-05-16 15:40:00,31.74,31.74,31.7,31.72,130807.0,30.733,30.733,30.6942,30.7136,130807.0
2023-05-16 15:45:00,31.72,31.72,31.69,31.71,176580.0,30.7136,30.7136,30.6846,30.7039,176580.0
2023-05-16 15:50:00,31.72,31.73,31.68,31.69,459874.0,30.7136,30.7233,30.6749,30.6846,459874.0
2023-05-16 15:55:00,31.69,31.7,31.67,31.67,518564.0,30.6846,30.6942,30.6652,30.6652,518564.0
2023-05-17 09:30:00,31.74,31.99,31.71,31.97,277735.0,30.733,30.975,30.7039,30.9557,277735.0
2023-05-17 09:35:00,31.97,32.0,31.91,31.93,124983.0,30.9557,30.9847,30.8976,30.9169,124983.0
2023-05-17 09:40:00,31.93,31.93,31.88,31.91,86610.0,30.9169,30.9169,30.8685,30.8976,86610.0
2023-05-17 09:45:00,31.91,31.94,31.83,31.84,87640.0,30.8976,30.9266,30.8201,30.8298,87640.0
2023-05-17 09:50:00,31.83,31.86,31.81,31.84,98855.0,30.8201,30.8492,30.8008,30.8298,98855.0
2023-05-17 09:55:00,31.85,31.85,31.73,31.76,98245.0,30.8395,30.8395,30.7233,30.7523,98245.0
2023-05-17 10:00:00,31.76,31.82,31.75,31.79,109585.0,30.7523,30.8104,30.7427,30.7814,109585.0
2023-05-17 10:05:00,31.79,31.8,31.75,31.8,53357.0,30.7814,30.7911,30.7427,30.7911,53357.0
2023-05-17 10:10:00,31.8,31.82,31.78,31.81,64026.0,30.7911,30.8104,30.7717,30.8008,64026.0
2023-05-17 10:15:00,31.81,31.82,31.76,31.77,78146.0,30.8008,30.8104,30.7523,30.762,78146.0
2023-05-17 10:20:00,31.77,31.86,31.76,31.85,76420.0,30.762,30.8492,30.7523,30.8395,76420.0
2023-05-17 10:25:00,31.85,31.92,31.84,31.92,82710.0,30.8395,30.9073,30.8298,30.9073,82710.0
2023-05-17 10:30:00,31.92,31.94,31.9,31.93,98436.0,30.9073,30.9266,30.8879,30.9169,98436.0
2023-05-17 10:35:00,31.93,31.98,31.92,31.95,124451.0,30.9169,30.9654,30.9073,30.9363,124451.0
2023-05-17 10:40:00,31.94,32.05,31.94,32.0,352854.0,30.9266,31.0331,30.9266,30.9847,352854.0
2023-05-17 10:45:00,32.0,32.06,31.99,32.01,235338.0,30.9847,31.0428,30.975,30.9944,235338.0
2023-05-17 10:50:00,32.01,32.01,31.93,31.94,69925.0,30.9944,30.9944,30.9169,30.9266,69925.0
2023-05-17 10:55:00,31.94,31.97,31.93,31.96,52462.0,30.9266,30.9557,30.9169,30.946,52462.0
2023-05-17 11:00:00,31.96,31.96,31.92,31.94,42980.0,30.946,30.946,30.9073,30.9266,42980.0
2023-05-17 11:05:00,31.94,31.94,31.86,31.87,110590.0,30.9266,30.9266,30.8492,30.8589,110590.0
2023-05-17 11:10:00,31.86,31.88,31.85,31.86,36005.0,30.8492,30.8685,30.8395,30.8492,36005.0
2023-05-17 11:15:00,31.86,31.99,31.85,31.93,98758.0,30.8492,30.975,30.8395,30.9169,98758.0
2023-05-17 11:20:00,31.94,31.95,31.85,31.88,38979.0,30.9266,30.9363,30.8395,30.8685,38979.0
2023-05-17 11:25:00,31.88,31.91,31.86,31.89,44806.0,30.8685,30.8976,30.8492,30.8782,44806.0
2023-05-17 11:30:00,31.89,31.91,31.86,31.88,34927.0,30.8782,30.8976,30.8492,30.8685,34927.0
2023-05-17 11:35:00,31.87,31.87,31.83,31.85,48518.0,30.8589,30.8589,30.8201,30.8395,48518.0
2023-05-17 11:40:00,31.85,31.91,31.84,31.87,64188.0,30.8395,30.8976,30.8298,30.8589,64188.0
2023-05-17 11:45:00,31.87,31.9,31.86,31.87,86088.0,30.8589,30.8879,30.8492,30.8589,86088.0
2023-05-17 11:50:00,31.87,31.89,31.83,31.84,40523.0,30.8589,30.8782,30.8201,30.8298,40523.0
2023-05-17 11:55:00,31.84,31.85,31.79,31.8,89177.0,30.8298,30.8395,30.7814,30.7911,89177.0
2023-05-17 12:00:00,31.8,31.84,31.8,31.83,56027.0,30.7911,30.8298,30.7911,30.8201,56027.0
2023-05-17 12:05:00,31.83,31.84,31.8,31.81,34206.0,30.8201,30.8298,30.7911,30.8008,34206.0
2023-05-17 12:10:00,31.8,31.81,31.75,31.77,104290.0,30.7911,30.8008,30.7427,30.762,104290.0
2023-05-17 12:15:00,31.77,31.78,31.75,31.78,87138.0,30.762,30.7717,30.7427,30.7717,87138.0
2023-05-17 12:20:00,31.78,31.8,31.76,31.78,93141.0,30.7717,30.7911,30.7523,30.7717,93141.0
2023-05-17 12:25:00,31.79,31.83,31.77,31.83,114000.0,30.7814,30.8201,30.762,30.8201,114000.0
2023-05-17 12:30:00,31.84,31.92,31.83,31.91,86347.0,30.8298,30.9073,30.8201,30.8976,86347.0
2023-05-17 12:35:00,31.91,31.95,31.89,31.94,47308.0,30.8976,30.9363,30.8782,30.9266,47308.0
2023-05-17 12:40:00,31.94,31.98,31.93,31.98,24836.0,30.9266,30.9654,30.9169,30.9654,24836.0
2023-05-17 12:45:00,31.98,32.03,31.97,32.01,60416.0,30.9654,31.0138,30.9557,30.9944,60416.0
2023-05-17 12:50:00,32.02,32.04,31.99,32.04,31622.0,31.0041,31.0235,30.975,31.0235,31622.0
2023-05-17 12:55:00,32.04,32.07,32.03,32.05,41018.0,31.0235,31.0525,31.0138,31.0331,41018.0
2023-05-17 13:00:00,32.05,32.11,32.04,32.09,39758.0,31.0331,31.0912,31.0235,31.0719,39758.0
2023-05-17 13:05:00,32.09,32.15,32.09,32.09,48795.0,31.0719,31.13,31.0719,31.0719,48795.0
2023-05-17 13:10:00,32.09,32.1,32.08,32.08,32051.0,31.0719,31.0816,31.0622,31.0622,32051.0
2023-05-17 13:15:00,32.09,32.09,32.03,32.04,48627.0,31.0719,31.0719,31.0138,31.0235,48627.0
2023-05-17 13:20:00,32.04,32.08,32.03,32.05,51704.0,31.0235,31.0622,31.0138,31.0331,51704.0
2023-05-17 13:25:00,32.05,32.06,32.03,32.05,29002.0,31.0331,31.0428,31.0138,31.0331,29002.0
2023-05-17 13:30:00,32.05,32.09,32.05,32.09,61171.0,31.0331,31.0719,31.0331,31.0719,61171.0
2023-05-17 13:35:00,32.09,32.09,32.06,32.07,32313.0,31.0719,31.0719,31.0428,31.0525,32313.0
2023-05-17 13:40:00,32.07,32.12,32.06,32.09,99994.0,31.0525,31.1009,31.0428,31.0719,99994.0
2023-05-17 13:45:00,32.09,32.13,32.08,32.11,55040.0,31.0719,31.1106,31.0622,31.0912,55040.0
2023-05-17 13:50:00,32.11,32.12,32.06,32.06,113197.0,31.0912,31.1009,31.0428,31.0428,113197.0
2023-05-17 13:55:00,32.06,32.1,32.05,32.09,78258.0,31.0428,31.0816,31.0331,31.0719,78258.0
2023-05-17 14:00:00,32.09,32.1,32.05,32.05,26790.0,31.0719,31.0816,31.0331,31.0331,26790.0
2023-05-17 14:05:00,32.05,32.07,32.04,32.05,51329.0,31.0331,31.0525,31.0235,31.0331,51329.0
2023-05-17 14:10:00,32.05,32.09,32.05,32.07,100894.0,31.0331,31.0719,31.0331,31.0525,100894.0
2023-05-17 14:15:00,32.07,32.09,32.05,32.09,29846.0,31.0525,31.0719,31.0331,31.0719,29846.0
2023-05-17 14:20:00,32.09,32.09,32.05,32.06,29943.0,31.0719,31.0719,31.0331,31.0428,29943.0
2023-05-17 14:25:00,32.06,32.07,32.02,32.02,50058.0,31.0428,31.0525,31.0041,31.0041,50058.0
2023-05-17 14:30:00,32.02,32.03,32.01,32.01,25444.0,31.0041,31.0138,30.9944,30.9944,25444.0
2023-05-17 14:35:00,32.02,32.05,32.01,32.04,65062.0,31.0041,31.0331,30.9944,31.0235,65062.0
2023-05-17 14:40:00,32.04,32.06,32.02,32.02,38013.0,31.0235,31.0428,31.0041,31.0041,38013.0
2023-05-17 14:45:00,32.02,32.04,32.01,32.02,45921.0,31.0041,31.0235,30.9944,31.0041,45921.0
2023-05-17 14:50:00,32.02,32.03,31.97,31.99,50548.0,31.0041,31.0138,30.9557,30.975,50548.0
2023-05-17 14:55:00,31.99,32.0,31.96,31.98,31678.0,30.975,30.9847,30.946,30.9654,31678.0
2023-05-17 15:00:00,31.98,32.01,31.97,32.01,46620.0,30.9654,30.9944,30.9557,30.9944,46620.0
2023-05-17 15:05:00,32.01,32.02,31.97,31.99,128083.0,30.9944,31.0041,30.9557,30.975,128083.0
2023-05-17 15:10:00,31.99,32.01,31.98,32.01,52206.0,30.975,30.9944,30.9654,30.9944,52206.0
2023-05-17 15:15:00,32.01,32.03,32.0,32.0,72420.0,30.9944,31.0138,30.9847,30.9847,72420.0
2023-05-17 15:20:00,32.01,32.02,31.92,31.92,139108.0,30.9944,31.0041,30.9073,30.9073,139108.0
2023-05-17 15:25:00,31.92,31.93,31.86,31.89,143394.0,30.9073,30.9169,30.8492,30.8782,143394.0
2023-05-17 15:30:00,31.89,31.94,31.88,31.92,112261.0,30.8782,30.9266,30.8685,30.9073,112261.0
2023-05-17 15:35:00,31.92,31.94,31.91,31.92,162104.0,30.9073,30.9266,30.8976,30.9073,162104.0
2023-05-17 15:40:00,31.92,31.97,31.9,31.96,88549.0,30.9073,30.9557,30.8879,30.946,88549.0
2023-05-17 15:45:00,31.96,31.99,31.95,31.99,169730.0,30.946,30.975,30.9363,30.975,169730.0
2023-05-17 15:50:00,31.98,32.0,31.95,31.98,210119.0,30.9654,30.9847,30.9363,30.9654,210119.0
2023-05-17 15:55:00,31.98,31.99,31.92,31.94,520384.0,30.9654,30.975,30.9073,30.9266,520384.0
2023-05-18 09:30:00,31.85,31.94,31.8,31.86,93865.0,30.8395,30.9266,30.7911,30.8492,93865.0
2023-05-18 09:35:00,31.87,31.91,31.82,31.89,61479.0,30.8589,30.8976,30.8104,30.8782,61479.0
2023-05-18 09:40:00,31.89,31.91,31.83,31.87,57325.0,30.8782,30.8976,30.8201,30.8589,57325.0
2023-05-18 09:45:00,31.87,31.89,31.72,31.72,51233.0,30.8589,30.8782,30.7136,30.7136,51233.0
2023-05-18 09:50:00,31.71,31.8,31.7,31.78,47574.0,30.7039,30.7911,30.6942,30.7717,47574.0
2023-05-18 09:55:00,31.78,31.8,31.75,31.77,28027.0,30.7717,30.7911,30.7427,30.762,28027.0
2023-05-18 10:00:00,31.77,31.86,31.77,31.83,100311.0,30.762,30.8492,30.762,30.8201,100311.0
2023-05-18 10:05:00,31.83,31.9,31.83,31.88,44397.0,30.8201,30.8879,30.8201,30.8685,44397.0
2023-05-18 10:10:00,31.88,31.96,31.88,31.92,43124.0,30.8685,30.946,30.8685,30.9073,43124.0
2023-05-18 10:15:00,31.92,31.95,31.89,31.94,65092.0,30.9073,30.9363,30.8782,30.9266,65092.0
2023-05-18 10:20:00,31.94,31.96,31.88,31.9,92176.0,30.9266,30.946,30.8685,30.8879,92176.0
2023-05-18 10:25:00,31.9,31.96,31.87,31.96,60568.0,30.8879,30.946,30.8589,30.946,60568.0
2023-05-18 10:30:00,31.96,32.02,31.93,32.02,176888.0,30.946,31.0041,30.9169,31.0041,176888.0
2023-05-18 10:35:00,32.02,32.06,31.99,32.05,65695.0,31.0041,31.0428,30.975,31.0331,65695.0
2023-05-18 10:40:00,32.05,32.06,32.01,32.03,99420.0,31.0331,31.0428,30.9944,31.0138,99420.0
2023-05-18 10:45:00,32.03,32.05,32.0,32.02,112822.0,31.0138,31.0331,30.9847,31.0041,112822.0
2023-05-18 10:50:00,32.01,32.1,32.01,32.09,40515.0,30.9944,31.0816,30.9944,31.0719,40515.0
2023-05-18 10:55:00,32.09,32.1,32.06,32.08,47609.0,31.0719,31.0816,31.0428,31.0622,47609.0
2023-05-18 11:00:00,32.08,32.13,32.08,32.13,36844.0,31.0622,31.1106,31.0622,31.1106,36844.0
2023-05-18 11:05:00,32.13,32.15,32.09,32.09,53991.0,31.1106,31.13,31.0719,31.0719,53991.0
2023-05-18 11:10:00,32.09,32.09,32.05,32.07,40955.0,31.0719,31.0719,31.0331,31.0525,40955.0
2023-05-18 11:15:00,32.07,32.09,32.04,32.05,49658.0,31.0525,31.0719,31.0235,31.0331,49658.0
2023-05-18 11:20:00,32.05,32.05,32.02,32.04,51112.0,31.0331,31.0331,31.0041,31.0235,51112.0
2023-05-18 11:25:00,32.03,32.04,31.98,31.99,100153.0,31.0138,31.0235,30.9654,30.975,100153.0
2023-05-18 11:30:00,31.99,32.0,31.89,31.9,61772.0,30.975,30.9847,30.8782,30.8879,61772.0
2023-05-18 11:35:00,31.9,31.93,31.85,31.86,73374.0,30.8879,30.9169,30.8395,30.8492,73374.0
2023-05-18 11:40:00,31.85,31.87,31.81,31.84,83972.0,30.8395,30.8589,30.8008,30.8298,83972.0
2023-05-18 11:45:00,31.84,31.89,31.8,31.82,77033.0,30.8298,30.8782,30.7911,30.8104,77033.0
2023-05-18 11:50:00,31.82,31.85,31.79,31.82,137456.0,30.8104,30.8395,30.7814,30.8104,137456.0
2023-05-18 11:55:00,31.82,31.84,31.73,31.76,199362.0,30.8104,30.8298,30.7233,30.7523,199362.0
2023-05-18 12:00:00,31.75,31.76,31.63,31.63,217165.0,30.7427,30.7523,30.6265,30.6265,217165.0
2023-05-18 12:05:00,31.63,31.67,31.56,31.66,139489.0,30.6265,30.6652,30.5587,30.6555,139489.0
2023-05-18 12:10:00,31.66,31.75,31.66,31.73,96143.0,30.6555,30.7427,30.6555,30.7233,96143.0
2023-05-18 12:15:00,31.74,31.9,31.72,31.89,270815.0,30.733,30.8879,30.7136,30.8782,270815.0
2023-05-18 12:20:00,31.9,31.9,31.83,31.86,90807.0,30.8879,30.8879,30.8201,30.8492,90807.0
2023-05-18 12:25:00,31.87,31.88,31.78,31.8,73619.0,30.8589,30.8685,30.7717,30.7911,73619.0
2023-05-18 12:30:00,31.8,31.81,31.78,31.81,50678.0,30.7911,30.8008,30.7717,30.8008,50678.0
2023-05-18 12:35:00,31.81,31.81,31.75,31.77,75939.0,30.8008,30.8008,30.7427,30.762,75939.0
2023-05-18 12:40:00,31.77,31.86,31.76,31.86,170079.0,30.762,30.8492,30.7523,30.8492,170079.0
2023-05-18 12:45:00,31.86,31.89,31.84,31.88,38229.0,30.8492,30.8782,30.8298,30.8685,38229.0
2023-05-18 12:50:00,31.87,31.91,31.84,31.85,61027.0,30.8589,30.8976,30.8298,30.8395,61027.0
2023-05-18 12:55:00,31.86,31.9,31.82,31.9,50696.0,30.8492,30.8879,30.8104,30.8879,50696.0
2023-05-18 13:00:00,31.9,31.93,31.88,31.89,34580.0,30.8879,30.9169,30.8685,30.8782,34580.0
2023-05-18 13:05:00,31.89,31.89,31.83,31.84,88744.0,30.8782,30.8782,30.8201,30.8298,88744.0
2023-05-18 13:10:00,31.84,31.85,31.82,31.85,52363.0,30.8298,30.8395,30.8104,30.8395,52363.0
2023-05-18 13:15:00,31.85,31.89,31.84,31.88,71437.0,30.8395,30.8782,30.8298,30.8685,71437.0
2023-05-18 13:20:00,31.88,31.89,31.84,31.86,66701.0,30.8685,30.8782,30.8298,30.8492,66701.0
2023-05-18 13:25:00,31.86,31.93,31.84,31.85,137245.0,30.8492,30.9169,30.8298,30.8395,137245.0
2023-05-18 13:30:00,31.85,31.92,31.84,31.92,32896.0,30.8395,30.9073,30.8298,30.9073,32896.0
2023-05-18 13:35:00,31.92,31.94,31.88,31.9,33112.0,30.9073,30.9266,30.8685,30.8879,33112.0
2023-05-18 13:40:00,31.9,31.91,31.87,31.89,34074.0,30.8879,30.8976,30.8589,30.8782,34074.0
2023-05-18 13:45:00,31.88,31.91,31.85,31.89,28267.0,30.8685,30.8976,30.8395,30.8782,28267.0
2023-05-18 13:50:00,31.9,31.91,31.88,31.89,41526.0,30.8879,30.8976,30.8685,30.8782,41526.0
2023-05-18 13:55:00,31.89,31.9,31.85,31.9,38720.0,30.8782,30.8879,30.8395,30.8879,38720.0
2023-05-18 14:00:00,31.9,31.95,31.89,31.94,100930.0,30.8879,30.9363,30.8782,30.9266,100930.0
2023-05-18 14:05:00,31.94,31.98,31.94,31.96,53514.0,30.9266,30.9654,30.9266,30.946,53514.0
2023-05-18 14:10:00,31.96,31.97,31.92,31.93,71648.0,30.946,30.9557,30.9073,30.9169,71648.0
2023-05-18 14:15:00,31.94,31.96,31.92,31.95,53560.0,30.9266,30.946,30.9073,30.9363,53560.0
2023-05-18 14:20:00,31.96,32.02,31.95,32.01,77962.0,30.946,31.0041,30.9363,30.9944,77962.0
2023-05-18 14:25:00,32.01,32.06,32.01,32.04,71569.0,30.9944,31.0428,30.9944,31.0235,71569.0
2023-05-18 14:30:00,32.04,32.08,32.03,32.08,65920.0,31.0235,31.0622,31.0138,31.0622,65920.0
2023-05-18 14:35:00,32.08,32.12,32.07,32.12,65607.0,31.0622,31.1009,31.0525,31.1009,65607.0
2023-05-18 14:40:00,32.12,32.12,32.07,32.09,115082.0,31.1009,31.1009,31.0525,31.0719,115082.0
2023-05-18 14:45:00,32.1,32.13,32.08,32.13,78417.0,31.0816,31.1106,31.0622,31.1106,78417.0
2023-05-18 14:50:00,32.13,32.13,32.08,32.09,60003.0,31.1106,31.1106,31.0622,31.0719,60003.0
2023-05-18 14:55:00,32.09,32.17,32.08,32.13,204907.0,31.0719,31.1493,31.0622,31.1106,204907.0
2023-05-18 15:00:00,32.14,32.2,32.13,32.15,83187.0,31.1203,31.1784,31.1106,31.13,83187.0
2023-05-18 15:05:00,32.15,32.16,32.12,32.16,76577.0,31.13,31.1397,31.1009,31.1397,76577.0
2023-05-18 15:10:00,32.16,32.2,32.15,32.2,100558.0,31.1397,31.1784,31.13,31.1784,100558.0
2023-05-18 15:15:00,32.2,32.25,32.19,32.25,93313.0,31.1784,31.2268,31.1687,31.2268,93313.0
2023-05-18 15:20:00,32.25,32.25,32.2,32.2,90988.0,31.2268,31.2268,31.1784,31.1784,90988.0
2023-05-18 15:25:00,32.2,32.24,32.19,32.24,100305.0,31.1784,31.2171,31.1687,31.2171,100305.0
2023-05-18 15:30:00,32.23,32.26,32.23,32.24,165733.0,31.2074,31.2365,31.2074,31.2171,165733.0
2023-05-18 15:35:00,32.23,32.27,32.2,32.27,138689.0,31.2074,31.2462,31.1784,31.2462,138689.0
2023-05-18 15:40:00,32.27,32.33,32.26,32.33,132472.0,31.2462,31.3043,31.2365,31.3043,132472.0
2023-05-18 15:45:00,32.33,32.37,32.32,32.35,151764.0,31.3043,31.343,31.2946,31.3236,151764.0
2023-05-18 15:50:00,32.34,32.42,32.34,32.38,384449.0,31.3139,31.3914,31.3139,31.3527,384449.0
2023-05-18 15:55:00,32.38,32.42,32.37,32.4,695920.0,31.3527,31.3914,31.343,31.372,695920.0
2023-05-19 09:30:00,32.56,32.68,32.44,32.52,556650.0,31.527,31.6432,31.4108,31.4882,556650.0
2023-05-19 09:35:00,32.52,32.53,32.42,32.44,45581.0,31.4882,31.4979,31.3914,31.4108,45581.0
2023-05-19 09:40:00,32.44,32.46,32.3,32.4,111223.0,31.4108,31.4301,31.2752,31.372,111223.0
2023-05-19 09:45:00,32.4,32.41,32.3,32.34,50831.0,31.372,31.3817,31.2752,31.3139,50831.0
2023-05-19 09:50:00,32.34,32.4,32.31,32.37,73370.0,31.3139,31.372,31.2849,31.343,73370.0
2023-05-19 09:55:00,32.37,32.39,32.34,32.36,54496.0,31.343,31.3624,31.3139,31.3333,54496.0
2023-05-19 10:00:00,32.36,32.4,32.34,32.39,74258.0,31.3333,31.372,31.3139,31.3624,74258.0
2023-05-19 10:05:00,32.38,32.45,32.36,32.45,80646.0,31.3527,31.4205,31.3333,31.4205,80646.0
2023-05-19 10:10:00,32.44,32.45,32.33,32.34,96262.0,31.4108,31.4205,31.3043,31.3139,96262.0
2023-05-19 10:15:00,32.34,32.35,32.29,32.31,77337.0,31.3139,31.3236,31.2655,31.2849,77337.0
2023-05-19 10:20:00,32.33,32.33,32.3,32.32,44911.0,31.3043,31.3043,31.2752,31.2946,44911.0
2023-05-19 10:25:00,32.34,32.39,32.33,32.38,72532.0,31.3139,31.3624,31.3043,31.3527,72532.0
2023-05-19 10:30:00,32.38,32.44,32.37,32.4,49568.0,31.3527,31.4108,31.343,31.372,49568.0
2023-05-19 10:35:00,32.39,32.4,32.31,32.34,49983.0,31.3624,31.372,31.2849,31.3139,49983.0
2023-05-19 10:40:00,32.34,32.38,32.33,32.38,48023.0,31.3139,31.3527,31.3043,31.3527,48023.0
2023-05-19 10:45:00,32.38,32.38,32.33,32.33,51449.0,31.3527,31.3527,31.3043,31.3043,51449.0
2023-05-19 10:50:00,32.34,32.43,32.33,32.37,119653.0,31.3139,31.4011,31.3043,31.343,119653.0
2023-05-19 10:55:00,32.37,32.39,32.36,32.38,90705.0,31.343,31.3624,31.3333,31.3527,90705.0
2023-05-19 11:00:00,32.38,32.42,32.34,32.37,213776.0,31.3527,31.3914,31.3139,31.343,213776.0
2023-05-19 11:05:00,32.37,32.37,32.25,32.26,77543.0,31.343,31.343,31.2268,31.2365,77543.0
2023-05-19 11:10:00,32.26,32.29,32.22,32.24,119046.0,31.2365,31.2655,31.1977,31.2171,119046.0
2023-05-19 11:15:00,32.24,32.28,32.17,32.24,81418.0,31.2171,31.2558,31.1493,31.2171,81418.0
2023-05-19 11:20:00,32.24,32.31,32.24,32.27,46767.0,31.2171,31.2849,31.2171,31.2462,46767.0
2023-05-19 11:25:00,32.27,32.29,32.19,32.19,150335.0,31.2462,31.2655,31.1687,31.1687,150335.0
2023-05-19 11:30:00,32.2,32.25,32.18,32.24,55833.0,31.1784,31.2268,31.159,31.2171,55833.0
2023-05-19 11:35:00,32.24,32.24,32.12,32.15,36283.0,31.2171,31.2171,31.1009,31.13,36283.0
2023-05-19 11:40:00,32.14,32.2,32.12,32.18,79903.0,31.1203,31.1784,31.1009,31.159,79903.0
2023-05-19 11:45:00,32.18,32.22,32.17,32.2,40917.0,31.159,31.1977,31.1493,31.1784,40917.0
2023-05-19 11:50:00,32.19,32.2,32.14,32.16,45445.0,31.1687,31.1784,31.1203,31.1397,45445.0
2023-05-19 11:55:00,32.16,32.21,32.12,32.13,73201.0,31.1397,31.1881,31.1009,31.1106,73201.0
2023-05-19 12:00:00,32.13,32.16,32.11,32.15,61224.0,31.1106,31.1397,31.0912,31.13,61224.0
2023-05-19 12:05:00,32.16,32.17,32.09,32.09,39230.0,31.1397,31.1493,31.0719,31.0719,39230.0
2023-05-19 12:10:00,32.1,32.11,32.07,32.07,38745.0,31.0816,31.0912,31.0525,31.0525,38745.0
2023-05-19 12:15:00,32.07,32.09,32.03,32.07,69944.0,31.0525,31.0719,31.0138,31.0525,69944.0
2023-05-19 12:20:00,32.07,32.11,32.06,32.08,39359.0,31.0525,31.0912,31.0428,31.0622,39359.0
2023-05-19 12:25:00,32.07,32.08,32.04,32.05,32316.0,31.0525,31.0622,31.0235,31.0331,32316.0
2023-05-19 12:30:00,32.05,32.05,31.99,32.01,78434.0,31.0331,31.0331,30.975,30.9944,78434.0
2023-05-19 12:35:00,32.01,32.13,32.01,32.12,60637.0,30.9944,31.1106,30.9944,31.1009,60637.0
2023-05-19 12:40:00,32.11,32.14,32.1,32.13,35654.0,31.0912,31.1203,31.0816,31.1106,35654.0
2023-05-19 12:45:00,32.14,32.17,32.13,32.17,40282.0,31.1203,31.1493,31.1106,31.1493,40282.0
2023-05-19 12:50:00,32.16,32.24,32.16,32.23,62661.0,31.1397,31.2171,31.1397,31.2074,62661.0
2023-05-19 12:55:00,32.23,32.24,32.18,32.19,43904.0,31.2074,31.2171,31.159,31.1687,43904.0
2023-05-19 13:00:00,32.2,32.21,32.17,32.19,57904.0,31.1784,31.1881,31.1493,31.1687,57904.0
2023-05-19 13:05:00,32.19,32.19,32.15,32.16,27217.0,31.1687,31.1687,31.13,31.1397,27217.0
2023-05-19 13:10:00,32.15,32.17,32.14,32.17,67795.0,31.13,31.1493,31.1203,31.1493,67795.0
2023-05-19 13:15:00,32.17,32.22,32.16,32.22,59381.0,31.1493,31.1977,31.1397,31.1977,59381.0
2023-05-19 13:20:00,32.21,32.23,32.19,32.21,75822.0,31.1881,31.2074,31.1687,31.1881,75822.0
2023-05-19 13:25:00,32.2,32.2,32.16,32.18,35163.0,31.1784,31.1784,31.1397,31.159,35163.0
2023-05-19 13:30:00,32.17,32.19,32.14,32.16,26031.0,31.1493,31.1687,31.1203,31.1397,26031.0
2023-05-19 13:35:00,32.16,32.17,32.11,32.14,39201.0,31.1397,31.1493,31.0912,31.1203,39201.0
2023-05-19 13:40:00,32.14,32.16,32.12,32.15,41878.0,31.1203,31.1397,31.1009,31.13,41878.0
2023-05-19 13:45:00,32.14,32.16,32.12,32.13,43311.0,31.1203,31.1397,31.1009,31.1106,43311.0
2023-05-19 13:50:00,32.13,32.14,32.11,32.13,33016.0,31.1106,31.1203,31.0912,31.1106,33016.0
2023-05-19 13:55:00,32.14,32.14,32.08,32.09,26619.0,31.1203,31.1203,31.0622,31.0719,26619.0
2023-05-19 14:00:00,32.09,32.11,32.07,32.08,38355.0,31.0719,31.0912,31.0525,31.0622,38355.0
2023-05-19 14:05:00,32.08,32.11,32.06,32.09,27966.0,31.0622,31.0912,31.0428,31.0719,27966.0
2023-05-19 14:10:00,32.09,32.12,32.07,32.1,73379.0,31.0719,31.1009,31.0525,31.0816,73379.0
2023-05-19 14:15:00,32.1,32.14,32.06,32.14,48769.0,31.0816,31.1203,31.0428,31.1203,48769.0
2023-05-19 14:20:00,32.13,32.17,32.13,32.16,35131.0,31.1106,31.1493,31.1106,31.1397,35131.0
2023-05-19 14:25:00,32.16,32.16,32.11,32.12,43585.0,31.1397,31.1397,31.0912,31.1009,43585.0
2023-05-19 14:30:00,32.12,32.14,32.09,32.13,85757.0,31.1009,31.1203,31.0719,31.1106,85757.0
2023-05-19 14:35:00,32.13,32.17,32.11,32.16,50755.0,31.1106,31.1493,31.0912,31.1397,50755.0
2023-05-19 14:40:00,32.16,32.17,32.13,32.17,108003.0,31.1397,31.1493,31.1106,31.1493,108003.0
2023-05-19 14:45:00,32.18,32.18,32.12,32.15,86538.0,31.159,31.159,31.1009,31.13,86538.0
2023-05-19 14:50:00,32.15,32.22,32.15,32.22,84865.0,31.13,31.1977,31.13,31.1977,84865.0
2023-05-19 14:55:00,32.22,32.25,32.22,32.23,66394.0,31.1977,31.2268,31.1977,31.2074,66394.0
2023-05-19 15:00:00,32.24,32.25,32.22,32.25,87111.0,31.2171,31.2268,31.1977,31.2268,87111.0
2023-05-19 15:05:00,32.25,32.27,32.23,32.26,109659.0,31.2268,31.2462,31.2074,31.2365,109659.0
2023-05-19 15:10:00,32.25,32.32,32.25,32.32,87314.0,31.2268,31.2946,31.2268,31.2946,87314.0
2023-05-19 15:15:00,32.32,32.32,32.26,32.29,116720.0,31.2946,31.2946,31.2365,31.2655,116720.0
2023-05-19 15:20:00,32.29,32.29,32.25,32.29,116941.0,31.2655,31.2655,31.2268,31.2655,116941.0
2023-05-19 15:25:00,32.29,32.3,32.27,32.3,135007.0,31.2655,31.2752,31.2462,31.2752,135007.0
2023-05-19 15:30:00,32.3,32.3,32.26,32.27,131903.0,31.2752,31.2752,31.2365,31.2462,131903.0
2023-05-19 15:35:00,32.28,32.32,32.26,32.27,104195.0,31.2558,31.2946,31.2365,31.2462,104195.0
2023-05-19 15:40:00,32.27,32.33,32.26,32.32,97088.0,31.2462,31.3043,31.2365,31.2946,97088.0
2023-05-19 15:45:00,32.32,32.34,32.3,32.32,99677.0,31.2946,31.3139,31.2752,31.2946,99677.0
2023-05-19 15:50:00,32.32,32.32,32.26,32.31,232781.0,31.2946,31.2946,31.2365,31.2849,232781.0
2023-05-19 15:55:00,32.31,32.34,32.31,32.32,401896.0,31.2849,31.3139,31.2849,31.2946,401896.0
2023-05-22 09:30:00,33.04,33.07,32.63,32.71,501542.0,31.9917,32.0208,31.5947,31.6722,501542.0
2023-05-22 09:35:00,32.72,32.79,32.54,32.79,264477.0,31.6819,31.7497,31.5076,31.7497,264477.0
2023-05-22 09:40:00,32.79,32.85,32.66,32.7,291814.0,31.7497,31.8078,31.6238,31.6625,291814.0
2023-05-22 09:45:00,32.7,32.81,32.62,32.62,91116.0,31.6625,31.769,31.5851,31.5851,91116.0
2023-05-22 09:50:00,32.62,32.66,32.45,32.45,170843.0,31.5851,31.6238,31.4205,31.4205,170843.0
2023-05-22 09:55:00,32.45,32.48,32.32,32.38,205831.0,31.4205,31.4495,31.2946,31.3527,205831.0
2023-05-22 10:00:00,32.38,32.4,32.15,32.16,130870.0,31.3527,31.372,31.13,31.1397,130870.0
2023-05-22 10:05:00,32.16,32.17,31.99,32.0,230263.0,31.1397,31.1493,30.975,30.9847,230263.0
2023-05-22 10:10:00,32.0,32.05,31.94,31.96,208341.0,30.9847,31.0331,30.9266,30.946,208341.0
2023-05-22 10:15:00,31.96,31.98,31.82,31.84,376339.0,30.946,30.9654,30.8104,30.8298,376339.0
2023-05-22 10:20:00,31.85,31.91,31.81,31.84,254632.0,30.8395,30.8976,30.8008,30.8298,254632.0
2023-05-22 10:25:00,31.85,31.86,31.8,31.84,221105.0,30.8395,30.8492,30.7911,30.8298,221105.0
2023-05-22 10:30:00,31.84,31.85,31.74,31.78,144225.0,30.8298,30.8395,30.733,30.7717,144225.0
2023-05-22 10:35:00,31.78,31.79,31.64,31.67,165913.0,30.7717,30.7814,30.6362,30.6652,165913.0
2023-05-22 10:40:00,31.66,31.67,31.53,31.53,215087.0,30.6555,30.6652,30.5296,30.5296,215087.0
2023-05-22 10:45:00,31.53,31.78,31.52,31.77,289264.0,30.5296,30.7717,30.52,30.762,289264.0
2023-05-22 10:50:00,31.77,31.86,31.74,31.75,196755.0,30.762,30.8492,30.733,30.7427,196755.0
2023-05-22 10:55:00,31.75,31.77,31.7,31.77,147774.0,30.7427,30.762,30.6942,30.762,147774.0
2023-05-22 11:00:00,31.78,31.9,31.78,31.9,113564.0,30.7717,30.8879,30.7717,30.8879,113564.0
2023-05-22 11:05:00,31.91,31.93,31.88,31.92,168394.0,30.8976,30.9169,30.8685,30.9073,168394.0
2023-05-22 11:10:00,31.92,31.93,31.89,31.91,91291.0,30.9073,30.9169,30.8782,30.8976,91291.0
2023-05-22 11:15:00,31.91,31.96,31.9,31.94,351974.0,30.8976,30.946,30.8879,30.9266,351974.0
2023-05-22 11:20:00,31.94,32.01,31.93,32.01,204503.0,30.9266,30.9944,30.9169,30.9944,204503.0
2023-05-22 11:25:00,32.01,32.07,32.0,32.05,104030.0,30.9944,31.0525,30.9847,31.0331,104030.0
2023-05-22 11:30:00,32.05,32.05,31.94,32.0,83566.0,31.0331,31.0331,30.9266,30.9847,83566.0
2023-05-22 11:35:00,32.0,32.01,31.96,32.01,82187.0,30.9847,30.9944,30.946,30.9944,82187.0
2023-05-22 11:40:00,32.01,32.05,31.99,32.05,50325.0,30.9944,31.0331,30.975,31.0331,50325.0
2023-05-22 11:45:00,32.04,32.05,32.01,32.05,63978.0,31.0235,31.0331,30.9944,31.0331,63978.0
2023-05-22 11:50:00,32.05,32.06,32.0,32.04,70584.0,31.0331,31.0428,30.9847,31.0235,70584.0
2023-05-22 11:55:00,32.04,32.1,32.03,32.03,81901.0,31.0235,31.0816,31.0138,31.0138,81901.0
2023-05-22 12:00:00,32.04,32.06,32.02,32.04,90675.0,31.0235,31.0428,31.0041,31.0235,90675.0
2023-05-22 12:05:00,32.03,32.03,31.96,31.96,63174.0,31.0138,31.0138,30.946,30.946,63174.0
2023-05-22 12:10:00,31.96,32.0,31.96,31.98,119920.0,30.946,30.9847,30.946,30.9654,119920.0
2023-05-22 12:15:00,31.98,32.02,31.96,32.01,47217.0,30.9654,31.0041,30.946,30.9944,47217.0
2023-05-22 12:20:00,32.01,32.06,32.0,32.04,46280.0,30.9944,31.0428,30.9847,31.0235,46280.0
2023-05-22 12:25:00,32.04,32.06,32.02,32.04,45794.0,31.0235,31.0428,31.0041,31.0235,45794.0
2023-05-22 12:30:00,32.04,32.09,32.03,32.05,37080.0,31.0235,31.0719,31.0138,31.0331,37080.0
2023-05-22 12:35:00,32.05,32.06,32.03,32.03,37292.0,31.0331,31.0428,31.0138,31.0138,37292.0
2023-05-22 12:40:00,32.03,32.04,32.0,32.01,38834.0,31.0138,31.0235,30.9847,30.9944,38834.0
2023-05-22 12:45:00,32.0,32.03,31.99,32.02,34602.0,30.9847,31.0138,30.975,31.0041,34602.0
2023-05-22 12:50:00,32.01,32.05,32.01,32.04,56107.0,30.9944,31.0331,30.9944,31.0235,56107.0
2023-05-22 12:55:00,32.03,32.06,32.03,32.05,56117.0,31.0138,31.0428,31.0138,31.0331,56117.0
2023-05-22 13:00:00,32.05,32.06,32.04,32.04,70118.0,31.0331,31.0428,31.0235,31.0235,70118.0
2023-05-22 13:05:00,32.05,32.1,32.03,32.07,83890.0,31.0331,31.0816,31.0138,31.0525,83890.0
2023-05-22 13:10:00,32.08,32.11,32.0,32.01,132944.0,31.0622,31.0912,30.9847,30.9944,132944.0
2023-05-22 13:15:00,32.01,32.03,31.98,32.03,47446.0,30.9944,31.0138,30.9654,31.0138,47446.0
2023-05-22 13:20:00,32.03,32.04,31.99,32.0,41569.0,31.0138,31.0235,30.975,30.9847,41569.0
2023-05-22 13:25:00,32.0,32.02,31.96,31.96,87024.0,30.9847,31.0041,30.946,30.946,87024.0
2023-05-22 13:30:00,31.96,31.98,31.92,31.93,58529.0,30.946,30.9654,30.9073,30.9169,58529.0
2023-05-22 13:35:00,31.94,31.95,31.92,31.94,49204.0,30.9266,30.9363,30.9073,30.9266,49204.0
2023-05-22 13:40:00,31.94,31.97,31.93,31.96,53733.0,30.9266,30.9557,30.9169,30.946,53733.0
2023-05-22 13:45:00,31.97,32.0,31.96,32.0,54167.0,30.9557,30.9847,30.946,30.9847,54167.0
2023-05-22 13:50:00,31.99,32.01,31.97,32.0,73016.0,30.975,30.9944,30.9557,30.9847,73016.0
2023-05-22 13:55:00,32.0,32.01,31.97,31.97,46845.0,30.9847,30.9944,30.9557,30.9557,46845.0
2023-05-22 14:00:00,31.97,32.02,31.97,32.02,60647.0,30.9557,31.0041,30.9557,31.0041,60647.0
2023-05-22 14:05:00,32.02,32.07,32.01,32.06,47781.0,31.0041,31.0525,30.9944,31.0428,47781.0
2023-05-22 14:10:00,32.06,32.07,32.01,32.02,94911.0,31.0428,31.0525,30.9944,31.0041,94911.0
2023-05-22 14:15:00,32.02,32.04,31.97,31.97,78673.0,31.0041,31.0235,30.9557,30.9557,78673.0
2023-05-22 14:20:00,31.98,31.98,31.93,31.93,69480.0,30.9654,30.9654,30.9169,30.9169,69480.0
2023-05-22 14:25:00,31.94,31.99,31.93,31.99,84674.0,30.9266,30.975,30.9169,30.975,84674.0
2023-05-22 14:30:00,32.0,32.03,31.93,32.01,713410.0,30.9847,31.0138,30.9169,30.9944,713410.0
2023-05-22 14:35:00,32.02,32.13,32.01,32.04,370291.0,31.0041,31.1106,30.9944,31.0235,370291.0
2023-05-22 14:40:00,32.04,32.11,32.03,32.11,66055.0,31.0235,31.0912,31.0138,31.0912,66055.0
2023-05-22 14:45:00,32.11,32.12,32.09,32.1,65290.0,31.0912,31.1009,31.0719,31.0816,65290.0
2023-05-22 14:50:00,32.09,32.14,32.09,32.09,76649.0,31.0719,31.1203,31.0719,31.0719,76649.0
2023-05-22 14:55:00,32.09,32.1,32.0,32.01,90705.0,31.0719,31.0816,30.9847,30.9944,90705.0
2023-05-22 15:00:00,32.01,32.03,31.97,31.97,91088.0,30.9944,31.0138,30.9557,30.9557,91088.0
2023-05-22 15:05:00,31.98,32.01,31.94,32.01,132279.0,30.9654,30.9944,30.9266,30.9944,132279.0
2023-05-22 15:10:00,32.01,32.01,31.95,31.99,125248.0,30.9944,30.9944,30.9363,30.975,125248.0
2023-05-22 15:15:00,31.98,31.99,31.96,31.96,97952.0,30.9654,30.975,30.946,30.946,97952.0
2023-05-22 15:20:00,31.96,31.97,31.91,31.95,203696.0,30.946,30.9557,30.8976,30.9363,203696.0
2023-05-22 15:25:00,31.94,31.95,31.89,31.94,127842.0,30.9266,30.9363,30.8782,30.9266,127842.0
2023-05-22 15:30:00,31.94,31.94,31.89,31.94,143480.0,30.9266,30.9266,30.8782,30.9266,143480.0
2023-05-22 15:35:00,31.94,31.97,31.92,31.95,238752.0,30.9266,30.9557,30.9073,30.9363,238752.0
2023-05-22 15:40:00,31.94,31.96,31.92,31.95,132133.0,30.9266,30.946,30.9073,30.9363,132133.0
2023-05-22 15:45:00,31.95,31.98,31.93,31.95,147239.0,30.9363,30.9654,30.9169,30.9363,147239.0
2023-05-22 15:50:00,31.94,31.95,31.87,31.87,367043.0,30.9266,30.9363,30.8589,30.8589,367043.0
2023-05-22 15:55:00,31.87,31.91,31.87,31.91,622765.0,30.8589,30.8976,30.8589,30.8976,622765.0
2023-05-23 09:30:00,31.71,31.98,31.65,31.92,230532.0,30.7039,30.9654,30.6458,30.9073,230532.0
2023-05-23 09:35:00,31.91,31.91,31.73,31.74,81834.0,30.8976,30.8976,30.7233,30.733,81834.0
2023-05-23 09:40:00,31.74,31.76,31.66,31.69,94022.0,30.733,30.7523,30.6555,30.6846,94022.0
2023-05-23 09:45:00,31.68,31.85,31.68,31.85,93036.0,30.6749,30.8395,30.6749,30.8395,93036.0
2023-05-23 09:50:00,31.84,31.88,31.8,31.82,72918.0,30.8298,30.8685,30.7911,30.8104,72918.0
2023-05-23 09:55:00,31.82,31.82,31.63,31.64,148172.0,30.8104,30.8104,30.6265,30.6362,148172.0
2023-05-23 10:00:00,31.65,31.72,31.62,31.69,164775.0,30.6458,30.7136,30.6168,30.6846,164775.0
2023-05-23 10:05:00,31.69,31.74,31.66,31.72,101964.0,30.6846,30.733,30.6555,30.7136,101964.0
2023-05-23 10:10:00,31.72,31.72,31.6,31.62,161251.0,30.7136,30.7136,30.5974,30.6168,161251.0
2023-05-23 10:15:00,31.62,31.69,31.53,31.67,216602.0,30.6168,30.6846,30.5296,30.6652,216602.0
2023-05-23 10:20:00,31.67,31.71,31.6,31.7,179783.0,30.6652,30.7039,30.5974,30.6942,179783.0
2023-05-23 10:25:00,31.7,31.73,31.68,31.7,79530.0,30.6942,30.7233,30.6749,30.6942,79530.0
2023-05-23 10:30:00,31.7,31.84,31.69,31.8,213297.0,30.6942,30.8298,30.6846,30.7911,213297.0
2023-05-23 10:35:00,31.8,31.81,31.75,31.78,64884.0,30.7911,30.8008,30.7427,30.7717,64884.0
2023-05-23 10:40:00,31.78,31.8,31.76,31.79,84179.0,30.7717,30.7911,30.7523,30.7814,84179.0
2023-05-23 10:45:00,31.79,31.8,31.73,31.8,116108.0,30.7814,30.7911,30.7233,30.7911,116108.0
2023-05-23 10:50:00,31.8,31.81,31.7,31.79,208910.0,30.7911,30.8008,30.6942,30.7814,208910.0
2023-05-23 10:55:00,31.78,31.79,31.71,31.71,70239.0,30.7717,30.7814,30.7039,30.7039,70239.0
2023-05-23 11:00:00,31.71,31.76,31.69,31.74,110323.0,30.7039,30.7523,30.6846,30.733,110323.0
2023-05-23 11:05:00,31.74,31.8,31.74,31.8,58592.0,30.733,30.7911,30.733,30.7911,58592.0
2023-05-23 11:10:00,31.79,31.8,31.75,31.77,47044.0,30.7814,30.7911,30.7427,30.762,47044.0
2023-05-23 11:15:00,31.77,31.83,31.76,31.82,39583.0,30.762,30.8201,30.7523,30.8104,39583.0
2023-05-23 11:20:00,31.82,31.85,31.79,31.85,36325.0,30.8104,30.8395,30.7814,30.8395,36325.0
2023-05-23 11:25:00,31.85,31.88,31.85,31.86,44279.0,30.8395,30.8685,30.8395,30.8492,44279.0
2023-05-23 11:30:00,31.86,31.9,31.84,31.84,85168.0,30.8492,30.8879,30.8298,30.8298,85168.0
2023-05-23 11:35:00,31.84,31.86,31.82,31.84,44880.0,30.8298,30.8492,30.8104,30.8298,44880.0
2023-05-23 11:40:00,31.84,31.88,31.83,31.86,59359.0,30.8298,30.8685,30.8201,30.8492,59359.0
2023-05-23 11:45:00,31.86,31.9,31.85,31.88,58650.0,30.8492,30.8879,30.8395,30.8685,58650.0
2023-05-23 11:50:00,31.88,31.93,31.87,31.89,48198.0,30.8685,30.9169,30.8589,30.8782,48198.0
2023-05-23 11:55:00,31.9,31.92,31.88,31.9,44890.0,30.8879,30.9073,30.8685,30.8879,44890.0
2023-05-23 12:00:00,31.91,31.94,31.9,31.94,51162.0,30.8976,30.9266,30.8879,30.9266,51162.0
2023-05-23 12:05:00,31.93,31.96,31.91,31.93,44344.0,30.9169,30.946,30.8976,30.9169,44344.0
2023-05-23 12:10:00,31.93,31.95,31.89,31.95,51082.0,30.9169,30.9363,30.8782,30.9363,51082.0
2023-05-23 12:15:00,31.94,31.94,31.88,31.9,82067.0,30.9266,30.9266,30.8685,30.8879,82067.0
2023-05-23 12:20:00,31.9,31.91,31.89,31.9,41414.0,30.8879,30.8976,30.8782,30.8879,41414.0
2023-05-23 12:25:00,31.91,31.91,31.87,31.88,81804.0,30.8976,30.8976,30.8589,30.8685,81804.0
2023-05-23 12:30:00,31.88,31.9,31.83,31.84,104698.0,30.8685,30.8879,30.8201,30.8298,104698.0
2023-05-23 12:35:00,31.84,31.86,31.81,31.84,94549.0,30.8298,30.8492,30.8008,30.8298,94549.0
2023-05-23 12:40:00,31.85,31.86,31.82,31.83,73912.0,30.8395,30.8492,30.8104,30.8201,73912.0
2023-05-23 12:45:00,31.83,31.83,31.76,31.77,77383.0,30.8201,30.8201,30.7523,30.762,77383.0
2023-05-23 12:50:00,31.77,31.86,31.76,31.84,65288.0,30.762,30.8492,30.7523,30.8298,65288.0
2023-05-23 12:55:00,31.84,31.86,31.82,31.83,43778.0,30.8298,30.8492,30.8104,30.8201,43778.0
2023-05-23 13:00:00,31.83,31.85,31.79,31.8,60305.0,30.8201,30.8395,30.7814,30.7911,60305.0
2023-05-23 13:05:00,31.79,31.84,31.78,31.83,136181.0,30.7814,30.8298,30.7717,30.8201,136181.0
2023-05-23 13:10:00,31.83,31.84,31.79,31.81,28646.0,30.8201,30.8298,30.7814,30.8008,28646.0
2023-05-23 13:15:00,31.81,31.85,31.8,31.83,45823.0,30.8008,30.8395,30.7911,30.8201,45823.0
2023-05-23 13:20:00,31.83,31.85,31.82,31.83,34316.0,30.8201,30.8395,30.8104,30.8201,34316.0
2023-05-23 13:25:00,31.83,31.83,31.73,31.75,60919.0,30.8201,30.8201,30.7233,30.7427,60919.0
2023-05-23 13:30:00,31.75,31.75,31.67,31.67,79859.0,30.7427,30.7427,30.6652,30.6652,79859.0
2023-05-23 13:35:00,31.68,31.72,31.67,31.68,40719.0,30.6749,30.7136,30.6652,30.6749,40719.0
2023-05-23 13:40:00,31.68,31.71,31.66,31.69,49070.0,30.6749,30.7039,30.6555,30.6846,49070.0
2023-05-23 13:45:00,31.69,31.72,31.67,31.68,51313.0,30.6846,30.7136,30.6652,30.6749,51313.0
2023-05-23 13:50:00,31.69,31.69,31.66,31.67,31661.0,30.6846,30.6846,30.6555,30.6652,31661.0
2023-05-23 13:55:00,31.68,31.69,31.65,31.67,52519.0,30.6749,30.6846,30.6458,30.6652,52519.0
2023-05-23 14:00:00,31.68,31.71,31.67,31.7,37001.0,30.6749,30.7039,30.6652,30.6942,37001.0
2023-05-23 14:05:00,31.69,31.72,31.65,31.66,37422.0,30.6846,30.7136,30.6458,30.6555,37422.0
2023-05-23 14:10:00,31.66,31.67,31.6,31.62,65829.0,30.6555,30.6652,30.5974,30.6168,65829.0
2023-05-23 14:15:00,31.62,31.63,31.56,31.58,50292.0,30.6168,30.6265,30.5587,30.5781,50292.0
2023-05-23 14:20:00,31.57,31.59,31.48,31.48,70578.0,30.5684,30.5877,30.4812,30.4812,70578.0
2023-05-23 14:25:00,31.49,31.56,31.47,31.53,72146.0,30.4909,30.5587,30.4715,30.5296,72146.0
2023-05-23 14:30:00,31.53,31.57,31.51,31.56,44054.0,30.5296,30.5684,30.5103,30.5587,44054.0
2023-05-23 14:35:00,31.56,31.56,31.52,31.55,43158.0,30.5587,30.5587,30.52,30.549,43158.0
2023-05-23 14:40:00,31.55,31.56,31.52,31.55,57123.0,30.549,30.5587,30.52,30.549,57123.0
2023-05-23 14:45:00,31.55,31.58,31.54,31.58,61790.0,30.549,30.5781,30.5393,30.5781,61790.0
2023-05-23 14:50:00,31.58,31.61,31.57,31.61,35273.0,30.5781,30.6071,30.5684,30.6071,35273.0
2023-05-23 14:55:00,31.61,31.63,31.6,31.62,47936.0,30.6071,30.6265,30.5974,30.6168,47936.0
2023-05-23 15:00:00,31.62,31.62,31.55,31.58,113366.0,30.6168,30.6168,30.549,30.5781,113366.0
2023-05-23 15:05:00,31.58,31.61,31.56,31.6,72656.0,30.5781,30.6071,30.5587,30.5974,72656.0
2023-05-23 15:10:00,31.61,31.66,31.61,31.65,45874.0,30.6071,30.6555,30.6071,30.6458,45874.0
2023-05-23 15:15:00,31.65,31.65,31.61,31.62,68980.0,30.6458,30.6458,30.6071,30.6168,68980.0
2023-05-23 15:20:00,31.62,31.7,31.6,31.7,106796.0,30.6168,30.6942,30.5974,30.6942,106796.0
2023-05-23 15:25:00,31.7,31.71,31.67,31.7,131552.0,30.6942,30.7039,30.6652,30.6942,131552.0
2023-05-23 15:30:00,31.71,31.72,31.69,31.7,85729.0,30.7039,30.7136,30.6846,30.6942,85729.0
2023-05-23 15:35:00,31.71,31.74,31.66,31.68,173424.0,30.7039,30.733,30.6555,30.6749,173424.0
2023-05-23 15:40:00,31.68,31.71,31.66,31.7,113154.0,30.6749,30.7039,30.6555,30.6942,113154.0
2023-05-23 15:45:00,31.7,31.71,31.66,31.68,143591.0,30.6942,30.7039,30.6555,30.6749,143591.0
2023-05-23 15:50:00,31.67,31.71,31.64,31.66,370452.0,30.6652,30.7039,30.6362,30.6555,370452.0
2023-05-23 15:55:00,31.65,31.66,31.59,31.62,768071.0,30.6458,30.6555,30.5877,30.6168,768071.0
2023-05-24 09:30:00,31.48,31.5,31.22,31.26,263424.0,30.4812,30.5006,30.2295,30.2682,263424.0
2023-05-24 09:35:00,31.27,31.27,31.09,31.2,217851.0,30.2779,30.2779,30.1036,30.2101,217851.0
2023-05-24 09:40:00,31.2,31.22,30.81,30.83,368294.0,30.2101,30.2295,29.8325,29.8518,368294.0
2023-05-24 09:45:00,30.83,30.95,30.78,30.9,444690.0,29.8518,29.968,29.8034,29.9196,444690.0
2023-05-24 09:50:00,30.9,31.05,30.89,31.04,513344.0,29.9196,30.0649,29.9099,30.0552,513344.0
2023-05-24 09:55:00,31.04,31.07,30.89,30.92,407175.0,30.0552,30.0842,29.9099,29.939,407175.0
2023-05-24 10:00:00,30.92,31.0,30.9,30.96,224161.0,29.939,30.0165,29.9196,29.9777,224161.0
2023-05-24 10:05:00,30.97,30.98,30.87,30.89,182912.0,29.9874,29.9971,29.8906,29.9099,182912.0
2023-05-24 10:10:00,30.89,31.0,30.88,30.95,125807.0,29.9099,30.0165,29.9003,29.968,125807.0
2023-05-24 10:15:00,30.94,30.99,30.88,30.96,156292.0,29.9584,30.0068,29.9003,29.9777,156292.0
2023-05-24 10:20:00,30.96,30.98,30.93,30.98,96414.0,29.9777,29.9971,29.9487,29.9971,96414.0
2023-05-24 10:25:00,30.98,31.06,30.96,30.98,429941.0,29.9971,30.0746,29.9777,29.9971,429941.0
2023-05-24 10:30:00,30.97,31.02,30.96,30.99,327739.0,29.9874,30.0358,29.9777,30.0068,327739.0
2023-05-24 10:35:00,30.99,31.03,30.97,30.99,352782.0,30.0068,30.0455,29.9874,30.0068,352782.0
2023-05-24 10:40:00,30.99,31.04,30.98,31.0,241418.0,30.0068,30.0552,29.9971,30.0165,241418.0
2023-05-24 10:45:00,30.99,31.03,30.95,30.99,375492.0,30.0068,30.0455,29.968,30.0068,375492.0
2023-05-24 10:50:00,30.99,31.0,30.95,30.98,120220.0,30.0068,30.0165,29.968,29.9971,120220.0
2023-05-24 10:55:00,30.98,30.98,30.85,30.88,124877.0,29.9971,29.9971,29.8712,29.9003,124877.0
2023-05-24 11:00:00,30.88,30.94,30.87,30.92,67439.0,29.9003,29.9584,29.8906,29.939,67439.0
2023-05-24 11:05:00,30.93,30.93,30.84,30.87,78325.0,29.9487,29.9487,29.8615,29.8906,78325.0
2023-05-24 11:10:00,30.87,30.9,30.84,30.87,74130.0,29.8906,29.9196,29.8615,29.8906,74130.0
2023-05-24 11:15:00,30.87,30.88,30.83,30.86,70923.0,29.8906,29.9003,29.8518,29.8809,70923.0
2023-05-24 11:20:00,30.86,30.94,30.84,30.94,130900.0,29.8809,29.9584,29.8615,29.9584,130900.0
2023-05-24 11:25:00,30.93,31.02,30.91,30.93,132930.0,29.9487,30.0358,29.9293,29.9487,132930.0
2023-05-24 11:30:00,30.93,30.96,30.88,30.88,103319.0,29.9487,29.9777,29.9003,29.9003,103319.0
2023-05-24 11:35:00,30.89,30.89,30.85,30.89,84890.0,29.9099,29.9099,29.8712,29.9099,84890.0
2023-05-24 11:40:00,30.89,30.92,30.81,30.83,134759.0,29.9099,29.939,29.8325,29.8518,134759.0
2023-05-24 11:45:00,30.83,30.86,30.79,30.83,78892.0,29.8518,29.8809,29.8131,29.8518,78892.0
2023-05-24 11:50:00,30.82,30.88,30.82,30.84,90397.0,29.8422,29.9003,29.8422,29.8615,90397.0
2023-05-24 11:55:00,30.84,30.84,30.8,30.82,98385.0,29.8615,29.8615,29.8228,29.8422,98385.0
2023-05-24 12:00:00,30.83,30.84,30.81,30.82,226718.0,29.8518,29.8615,29.8325,29.8422,226718.0
2023-05-24 12:05:00,30.83,30.84,30.79,30.8,88483.0,29.8518,29.8615,29.8131,29.8228,88483.0
2023-05-24 12:10:00,30.8,30.8,30.7,30.71,193787.0,29.8228,29.8228,29.726,29.7357,193787.0
2023-05-24 12:15:00,30.71,30.72,30.64,30.68,234394.0,29.7357,29.7453,29.6679,29.7066,234394.0
2023-05-24 12:20:00,30.68,30.7,30.65,30.67,83475.0,29.7066,29.726,29.6776,29.6969,83475.0
2023-05-24 12:25:00,30.67,30.67,30.64,30.66,139237.0,29.6969,29.6969,29.6679,29.6872,139237.0
2023-05-24 12:30:00,30.66,30.75,30.65,30.74,113459.0,29.6872,29.7744,29.6776,29.7647,113459.0
2023-05-24 12:35:00,30.74,30.82,30.74,30.82,62264.0,29.7647,29.8422,29.7647,29.8422,62264.0
2023-05-24 12:40:00,30.82,30.82,30.76,30.8,80560.0,29.8422,29.8422,29.7841,29.8228,80560.0
2023-05-24 12:45:00,30.8,30.84,30.78,30.83,38709.0,29.8228,29.8615,29.8034,29.8518,38709.0
2023-05-24 12:50:00,30.83,30.9,30.81,30.88,49364.0,29.8518,29.9196,29.8325,29.9003,49364.0
2023-05-24 12:55:00,30.88,30.88,30.83,30.88,93406.0,29.9003,29.9003,29.8518,29.9003,93406.0
2023-05-24 13:00:00,30.88,30.89,30.82,30.85,78972.0,29.9003,29.9099,29.8422,29.8712,78972.0
2023-05-24 13:05:00,30.85,30.85,30.8,30.83,54815.0,29.8712,29.8712,29.8228,29.8518,54815.0
2023-05-24 13:10:00,30.83,30.83,30.79,30.82,126072.0,29.8518,29.8518,29.8131,29.8422,126072.0
2023-05-24 13:15:00,30.81,30.83,30.79,30.82,43083.0,29.8325,29.8518,29.8131,29.8422,43083.0
2023-05-24 13:20:00,30.82,30.89,30.82,30.84,80899.0,29.8422,29.9099,29.8422,29.8615,80899.0
2023-05-24 13:25:00,30.84,30.85,30.81,30.82,52318.0,29.8615,29.8712,29.8325,29.8422,52318.0
2023-05-24 13:30:00,30.82,30.91,30.81,30.9,44596.0,29.8422,29.9293,29.8325,29.9196,44596.0
2023-05-24 13:35:00,30.9,30.91,30.88,30.91,42378.0,29.9196,29.9293,29.9003,29.9293,42378.0
2023-05-24 13:40:00,30.91,30.92,30.88,30.9,37691.0,29.9293,29.939,29.9003,29.9196,37691.0
2023-05-24 13:45:00,30.9,30.91,30.83,30.84,59762.0,29.9196,29.9293,29.8518,29.8615,59762.0
2023-05-24 13:50:00,30.84,30.92,30.83,30.91,93463.0,29.8615,29.939,29.8518,29.9293,93463.0
2023-05-24 13:55:00,30.91,30.91,30.89,30.91,32315.0,29.9293,29.9293,29.9099,29.9293,32315.0
2023-05-24 14:00:00,30.91,30.94,30.9,30.93,111471.0,29.9293,29.9584,29.9196,29.9487,111471.0
2023-05-24 14:05:00,30.93,30.95,30.9,30.91,94758.0,29.9487,29.968,29.9196,29.9293,94758.0
2023-05-24 14:10:00,30.91,30.93,30.86,30.87,135060.0,29.9293,29.9487,29.8809,29.8906,135060.0
2023-05-24 14:15:00,30.87,30.89,30.82,30.84,46058.0,29.8906,29.9099,29.8422,29.8615,46058.0
2023-05-24 14:20:00,30.84,30.84,30.8,30.83,54033.0,29.8615,29.8615,29.8228,29.8518,54033.0
2023-05-24 14:25:00,30.83,30.89,30.82,30.88,236829.0,29.8518,29.9099,29.8422,29.9003,236829.0
2023-05-24 14:30:00,30.88,30.88,30.84,30.88,96779.0,29.9003,29.9003,29.8615,29.9003,96779.0
2023-05-24 14:35:00,30.88,30.98,30.87,30.98,84196.0,29.9003,29.9971,29.8906,29.9971,84196.0
2023-05-24 14:40:00,30.98,31.0,30.92,30.94,57180.0,29.9971,30.0165,29.939,29.9584,57180.0
2023-05-24 14:45:00,30.94,30.96,30.92,30.94,97035.0,29.9584,29.9777,29.939,29.9584,97035.0
2023-05-24 14:50:00,30.94,30.97,30.91,30.93,53070.0,29.9584,29.9874,29.9293,29.9487,53070.0
2023-05-24 14:55:00,30.93,30.94,30.91,30.94,46151.0,29.9487,29.9584,29.9293,29.9584,46151.0
2023-05-24 15:00:00,30.94,30.95,30.89,30.9,158640.0,29.9584,29.968,29.9099,29.9196,158640.0
2023-05-24 15:05:00,30.9,30.91,30.87,30.88,143628.0,29.9196,29.9293,29.8906,29.9003,143628.0
2023-05-24 15:10:00,30.88,30.97,30.87,30.96,61569.0,29.9003,29.9874,29.8906,29.9777,61569.0
2023-05-24 15:15:00,30.96,31.02,30.95,31.01,142645.0,29.9777,30.0358,29.968,30.0261,142645.0
2023-05-24 15:20:00,31.0,31.01,30.96,30.99,256579.0,30.0165,30.0261,29.9777,30.0068,256579.0
2023-05-24 15:25:00,30.99,31.06,30.99,31.04,321789.0,30.0068,30.0746,30.0068,30.0552,321789.0
2023-05-24 15:30:00,31.05,31.08,31.03,31.05,125093.0,30.0649,30.0939,30.0455,30.0649,125093.0
2023-05-24 15:35:00,31.05,31.06,30.98,31.01,199013.0,30.0649,30.0746,29.9971,30.0261,199013.0
2023-05-24 15:40:00,31.01,31.03,30.95,30.96,217468.0,30.0261,30.0455,29.968,29.9777,217468.0
2023-05-24 15:45:00,30.96,30.97,30.92,30.93,138785.0,29.9777,29.9874,29.939,29.9487,138785.0
2023-05-24 15:50:00,30.93,30.93,30.86,30.92,298603.0,29.9487,29.9487,29.8809,29.939,298603.0
2023-05-24 15:55:00,30.92,30.92,30.85,30.88,603094.0,29.939,29.939,29.8712,29.9003,603094.0
2023-05-25 09:30:00,30.7,30.85,30.55,30.82,275598.0,29.726,29.8712,29.5807,29.8422,275598.0
2023-05-25 09:35:00,30.82,30.85,30.79,30.81,182919.0,29.8422,29.8712,29.8131,29.8325,182919.0
2023-05-25 09:40:00,30.81,30.93,30.8,30.93,139625.0,29.8325,29.9487,29.8228,29.9487,139625.0
2023-05-25 09:45:00,30.93,31.07,30.93,30.95,161772.0,29.9487,30.0842,29.9487,29.968,161772.0
2023-05-25 09:50:00,30.95,30.99,30.88,30.9,56206.0,29.968,30.0068,29.9003,29.9196,56206.0
2023-05-25 09:55:00,30.9,30.96,30.87,30.88,44523.0,29.9196,29.9777,29.8906,29.9003,44523.0
2023-05-25 10:00:00,30.87,30.93,30.84,30.87,63656.0,29.8906,29.9487,29.8615,29.8906,63656.0
2023-05-25 10:05:00,30.87,30.9,30.8,30.81,114355.0,29.8906,29.9196,29.8228,29.8325,114355.0
2023-05-25 10:10:00,30.8,30.9,30.8,30.9,161351.0,29.8228,29.9196,29.8228,29.9196,161351.0
2023-05-25 10:15:00,30.9,30.93,30.83,30.87,110041.0,29.9196,29.9487,29.8518,29.8906,110041.0
2023-05-25 10:20:00,30.87,30.88,30.8,30.85,100984.0,29.8906,29.9003,29.8228,29.8712,100984.0
2023-05-25 10:25:00,30.85,30.91,30.84,30.87,70405.0,29.8712,29.9293,29.8615,29.8906,70405.0
2023-05-25 10:30:00,30.87,30.88,30.81,30.81,85112.0,29.8906,29.9003,29.8325,29.8325,85112.0
2023-05-25 10:35:00,30.82,30.85,30.8,30.83,80954.0,29.8422,29.8712,29.8228,29.8518,80954.0
2023-05-25 10:40:00,30.84,30.85,30.8,30.84,75011.0,29.8615,29.8712,29.8228,29.8615,75011.0
2023-05-25 10:45:00,30.84,30.87,30.8,30.8,76457.0,29.8615,29.8906,29.8228,29.8228,76457.0
2023-05-25 10:50:00,30.8,30.87,30.8,30.85,114838.0,29.8228,29.8906,29.8228,29.8712,114838.0
2023-05-25 10:55:00,30.86,30.89,30.84,30.87,73057.0,29.8809,29.9099,29.8615,29.8906,73057.0
2023-05-25 11:00:00,30.87,30.92,30.86,30.89,43169.0,29.8906,29.939,29.8809,29.9099,43169.0
2023-05-25 11:05:00,30.89,30.91,30.88,30.89,53476.0,29.9099,29.9293,29.9003,29.9099,53476.0
2023-05-25 11:10:00,30.89,30.92,30.88,30.88,58167.0,29.9099,29.939,29.9003,29.9003,58167.0
2023-05-25 11:15:00,30.88,30.89,30.79,30.82,109616.0,29.9003,29.9099,29.8131,29.8422,109616.0
2023-05-25 11:20:00,30.82,30.85,30.8,30.8,85973.0,29.8422,29.8712,29.8228,29.8228,85973.0
2023-05-25 11:25:00,30.8,30.84,30.8,30.83,193522.0,29.8228,29.8615,29.8228,29.8518,193522.0
2023-05-25 11:30:00,30.84,30.84,30.8,30.8,91956.0,29.8615,29.8615,29.8228,29.8228,91956.0
2023-05-25 11:35:00,30.8,30.83,30.8,30.8,51625.0,29.8228,29.8518,29.8228,29.8228,51625.0
2023-05-25 11:40:00,30.8,30.82,30.78,30.8,65124.0,29.8228,29.8422,29.8034,29.8228,65124.0
2023-05-25 11:45:00,30.8,30.81,30.73,30.8,96629.0,29.8228,29.8325,29.755,29.8228,96629.0
2023-05-25 11:50:00,30.8,30.84,30.77,30.77,63958.0,29.8228,29.8615,29.7938,29.7938,63958.0
2023-05-25 11:55:00,30.78,30.83,30.76,30.81,51656.0,29.8034,29.8518,29.7841,29.8325,51656.0
2023-05-25 12:00:00,30.82,30.88,30.82,30.88,44803.0,29.8422,29.9003,29.8422,29.9003,44803.0
2023-05-25 12:05:00,30.88,30.91,30.87,30.9,24531.0,29.9003,29.9293,29.8906,29.9196,24531.0
2023-05-25 12:10:00,30.9,30.92,30.89,30.92,16596.0,29.9196,29.939,29.9099,29.939,16596.0
2023-05-25 12:15:00,30.92,30.93,30.89,30.92,43543.0,29.939,29.9487,29.9099,29.939,43543.0
2023-05-25 12:20:00,30.92,30.93,30.84,30.85,63649.0,29.939,29.9487,29.8615,29.8712,63649.0
2023-05-25 12:25:00,30.84,30.86,30.81,30.82,71706.0,29.8615,29.8809,29.8325,29.8422,71706.0
2023-05-25 12:30:00,30.82,30.84,30.81,30.82,99513.0,29.8422,29.8615,29.8325,29.8422,99513.0
2023-05-25 12:35:00,30.81,30.84,30.8,30.83,93720.0,29.8325,29.8615,29.8228,29.8518,93720.0
2023-05-25 12:40:00,30.83,30.87,30.82,30.86,36981.0,29.8518,29.8906,29.8422,29.8809,36981.0
2023-05-25 12:45:00,30.86,30.87,30.82,30.84,45647.0,29.8809,29.8906,29.8422,29.8615,45647.0
2023-05-25 12:50:00,30.84,30.88,30.84,30.85,40031.0,29.8615,29.9003,29.8615,29.8712,40031.0
2023-05-25 12:55:00,30.85,30.88,30.83,30.85,53834.0,29.8712,29.9003,29.8518,29.8712,53834.0
2023-05-25 13:00:00,30.85,30.87,30.81,30.81,54598.0,29.8712,29.8906,29.8325,29.8325,54598.0
2023-05-25 13:05:00,30.82,30.84,30.8,30.84,46537.0,29.8422,29.8615,29.8228,29.8615,46537.0
2023-05-25 13:10:00,30.84,30.87,30.83,30.86,41484.0,29.8615,29.8906,29.8518,29.8809,41484.0
2023-05-25 13:15:00,30.86,30.9,30.85,30.88,31055.0,29.8809,29.9196,29.8712,29.9003,31055.0
2023-05-25 13:20:00,30.89,30.91,30.88,30.91,35872.0,29.9099,29.9293,29.9003,29.9293,35872.0
2023-05-25 13:25:00,30.91,30.94,30.88,30.92,60250.0,29.9293,29.9584,29.9003,29.939,60250.0
2023-05-25 13:30:00,30.93,30.93,30.89,30.91,64723.0,29.9487,29.9487,29.9099,29.9293,64723.0
2023-05-25 13:35:00,30.9,30.91,30.84,30.86,65569.0,29.9196,29.9293,29.8615,29.8809,65569.0
2023-05-25 13:40:00,30.86,30.9,30.85,30.86,101552.0,29.8809,29.9196,29.8712,29.8809,101552.0
2023-05-25 13:45:00,30.86,30.86,30.81,30.84,272358.0,29.8809,29.8809,29.8325,29.8615,272358.0
2023-05-25 13:50:00,30.84,30.91,30.83,30.87,110519.0,29.8615,29.9293,29.8518,29.8906,110519.0
2023-05-25 13:55:00,30.86,30.87,30.83,30.87,67728.0,29.8809,29.8906,29.8518,29.8906,67728.0
2023-05-25 14:00:00,30.87,30.98,30.86,30.93,118173.0,29.8906,29.9971,29.8809,29.9487,118173.0
2023-05-25 14:05:00,30.92,30.92,30.88,30.89,68576.0,29.939,29.939,29.9003,29.9099,68576.0
2023-05-25 14:10:00,30.88,30.91,30.87,30.91,90305.0,29.9003,29.9293,29.8906,29.9293,90305.0
2023-05-25 14:15:00,30.9,30.96,30.9,30.96,81307.0,29.9196,29.9777,29.9196,29.9777,81307.0
2023-05-25 14:20:00,30.97,30.98,30.94,30.96,63649.0,29.9874,29.9971,29.9584,29.9777,63649.0
2023-05-25 14:25:00,30.96,30.97,30.92,30.93,68779.0,29.9777,29.9874,29.939,29.9487,68779.0
2023-05-25 14:30:00,30.93,30.93,30.86,30.89,83763.0,29.9487,29.9487,29.8809,29.9099,83763.0
2023-05-25 14:35:00,30.88,30.89,30.86,30.88,68244.0,29.9003,29.9099,29.8809,29.9003,68244.0
2023-05-25 14:40:00,30.88,30.89,30.84,30.87,82729.0,29.9003,29.9099,29.8615,29.8906,82729.0
2023-05-25 14:45:00,30.87,30.9,30.84,30.87,157187.0,29.8906,29.9196,29.8615,29.8906,157187.0
2023-05-25 14:50:00,30.87,30.91,30.86,30.9,73459.0,29.8906,29.9293,29.8809,29.9196,73459.0
2023-05-25 14:55:00,30.9,30.9,30.85,30.89,94117.0,29.9196,29.9196,29.8712,29.9099,94117.0
2023-05-25 15:00:00,30.89,30.93,30.88,30.92,71911.0,29.9099,29.9487,29.9003,29.939,71911.0
2023-05-25 15:05:00,30.92,30.96,30.91,30.96,48937.0,29.939,29.9777,29.9293,29.9777,48937.0
2023-05-25 15:10:00,30.96,31.0,30.95,30.98,81586.0,29.9777,30.0165,29.968,29.9971,81586.0
2023-05-25 15:15:00,30.98,30.99,30.94,30.96,96334.0,29.9971,30.0068,29.9584,29.9777,96334.0
2023-05-25 15:20:00,30.96,30.98,30.96,30.96,89404.0,29.9777,29.9971,29.9777,29.9777,89404.0
2023-05-25 15:25:00,30.96,30.99,30.92,30.96,240894.0,29.9777,30.0068,29.939,29.9777,240894.0
2023-05-25 15:30:00,30.96,30.98,30.9,30.91,251453.0,29.9777,29.9971,29.9196,29.9293,251453.0
2023-05-25 15:35:00,30.91,30.91,30.88,30.9,129877.0,29.9293,29.9293,29.9003,29.9196,129877.0
2023-05-25 15:40:00,30.9,30.96,30.89,30.94,154610.0,29.9196,29.9777,29.9099,29.9584,154610.0
2023-05-25 15:45:00,30.95,31.01,30.94,30.96,119995.0,29.968,30.0261,29.9584,29.9777,119995.0
2023-05-25 15:50:00,30.96,30.96,30.89,30.9,295473.0,29.9777,29.9777,29.9099,29.9196,295473.0
2023-05-25 15:55:00,30.9,30.92,30.89,30.92,529248.0,29.9196,29.939,29.9099,29.939,529248.0
2023-05-26 09:30:00,30.92,31.0,30.67,30.8,285382.0,29.939,30.0165,29.6969,29.8228,285382.0
2023-05-26 09:35:00,30.8,30.84,30.62,30.68,123654.0,29.8228,29.8615,29.6485,29.7066,123654.0
2023-05-26 09:40:00,30.69,30.85,30.68,30.84,132388.0,29.7163,29.8712,29.7066,29.8615,132388.0
2023-05-26 09:45:00,30.84,30.86,30.71,30.71,107353.0,29.8615,29.8809,29.7357,29.7357,107353.0
2023-05-26 09:50:00,30.71,30.72,30.64,30.68,74445.0,29.7357,29.7453,29.6679,29.7066,74445.0
2023-05-26 09:55:00,30.68,30.72,30.66,30.69,79804.0,29.7066,29.7453,29.6872,29.7163,79804.0
2023-05-26 10:00:00,30.69,30.76,30.65,30.74,109767.0,29.7163,29.7841,29.6776,29.7647,109767.0
2023-05-26 10:05:00,30.75,30.91,30.74,30.9,99259.0,29.7744,29.9293,29.7647,29.9196,99259.0
2023-05-26 10:10:00,30.91,30.91,30.76,30.78,79069.0,29.9293,29.9293,29.7841,29.8034,79069.0
2023-05-26 10:15:00,30.78,30.84,30.78,30.82,87631.0,29.8034,29.8615,29.8034,29.8422,87631.0
2023-05-26 10:20:00,30.82,30.83,30.77,30.79,147691.0,29.8422,29.8518,29.7938,29.8131,147691.0
2023-05-26 10:25:00,30.8,30.88,30.75,30.88,703803.0,29.8228,29.9003,29.7744,29.9003,703803.0
2023-05-26 10:30:00,30.88,30.91,30.86,30.9,250076.0,29.9003,29.9293,29.8809,29.9196,250076.0
2023-05-26 10:35:00,30.9,30.91,30.8,30.89,232427.0,29.9196,29.9293,29.8228,29.9099,232427.0
2023-05-26 10:40:00,30.89,30.94,30.86,30.9,117024.0,29.9099,29.9584,29.8809,29.9196,117024.0
2023-05-26 10:45:00,30.9,30.9,30.84,30.88,113694.0,29.9196,29.9196,29.8615,29.9003,113694.0
2023-05-26 10:50:00,30.88,30.88,30.84,30.87,110269.0,29.9003,29.9003,29.8615,29.8906,110269.0
2023-05-26 10:55:00,30.86,30.86,30.77,30.78,152610.0,29.8809,29.8809,29.7938,29.8034,152610.0
2023-05-26 11:00:00,30.79,30.86,30.78,30.81,500933.0,29.8131,29.8809,29.8034,29.8325,500933.0
2023-05-26 11:05:00,30.8,30.82,30.75,30.82,102797.0,29.8228,29.8422,29.7744,29.8422,102797.0
2023-05-26 11:10:00,30.82,30.83,30.76,30.8,53759.0,29.8422,29.8518,29.7841,29.8228,53759.0
2023-05-26 11:15:00,30.79,30.8,30.74,30.75,57161.0,29.8131,29.8228,29.7647,29.7744,57161.0
2023-05-26 11:20:00,30.75,30.77,30.67,30.68,73215.0,29.7744,29.7938,29.6969,29.7066,73215.0
2023-05-26 11:25:00,30.68,30.73,30.67,30.7,66824.0,29.7066,29.755,29.6969,29.726,66824.0
2023-05-26 11:30:00,30.7,30.72,30.68,30.7,55901.0,29.726,29.7453,29.7066,29.726,55901.0
2023-05-26 11:35:00,30.7,30.71,30.68,30.7,44152.0,29.726,29.7357,29.7066,29.726,44152.0
2023-05-26 11:40:00,30.69,30.77,30.69,30.77,196750.0,29.7163,29.7938,29.7163,29.7938,196750.0
2023-05-26 11:45:00,30.77,30.82,30.74,30.82,65047.0,29.7938,29.8422,29.7647,29.8422,65047.0
2023-05-26 11:50:00,30.82,30.83,30.8,30.81,32988.0,29.8422,29.8518,29.8228,29.8325,32988.0
2023-05-26 11:55:00,30.8,30.81,30.76,30.76,50789.0,29.8228,29.8325,29.7841,29.7841,50789.0
2023-05-26 12:00:00,30.76,30.83,30.76,30.83,94978.0,29.7841,29.8518,29.7841,29.8518,94978.0
2023-05-26 12:05:00,30.83,30.84,30.79,30.8,58356.0,29.8518,29.8615,29.8131,29.8228,58356.0
2023-05-26 12:10:00,30.8,30.81,30.77,30.78,55708.0,29.8228,29.8325,29.7938,29.8034,55708.0
2023-05-26 12:15:00,30.78,30.81,30.77,30.79,59001.0,29.8034,29.8325,29.7938,29.8131,59001.0
2023-05-26 12:20:00,30.79,30.83,30.78,30.8,67537.0,29.8131,29.8518,29.8034,29.8228,67537.0
2023-05-26 12:25:00,30.8,30.82,30.79,30.81,66384.0,29.8228,29.8422,29.8131,29.8325,66384.0
2023-05-26 12:30:00,30.8,30.85,30.8,30.8,39309.0,29.8228,29.8712,29.8228,29.8228,39309.0
2023-05-26 12:35:00,30.8,30.83,30.77,30.78,47142.0,29.8228,29.8518,29.7938,29.8034,47142.0
2023-05-26 12:40:00,30.77,30.78,30.74,30.75,62509.0,29.7938,29.8034,29.7647,29.7744,62509.0
2023-05-26 12:45:00,30.75,30.82,30.73,30.81,148523.0,29.7744,29.8422,29.755,29.8325,148523.0
2023-05-26 12:50:00,30.81,30.82,30.77,30.78,26287.0,29.8325,29.8422,29.7938,29.8034,26287.0
2023-05-26 12:55:00,30.78,30.79,30.77,30.79,40653.0,29.8034,29.8131,29.7938,29.8131,40653.0
2023-05-26 13:00:00,30.79,30.82,30.79,30.8,49743.0,29.8131,29.8422,29.8131,29.8228,49743.0
2023-05-26 13:05:00,30.8,30.85,30.79,30.84,43952.0,29.8228,29.8712,29.8131,29.8615,43952.0
2023-05-26 13:10:00,30.84,30.84,30.8,30.8,39091.0,29.8615,29.8615,29.8228,29.8228,39091.0
2023-05-26 13:15:00,30.8,30.82,30.76,30.77,64256.0,29.8228,29.8422,29.7841,29.7938,64256.0
2023-05-26 13:20:00,30.78,30.8,30.77,30.78,32077.0,29.8034,29.8228,29.7938,29.8034,32077.0
2023-05-26 13:25:00,30.78,30.78,30.72,30.76,75960.0,29.8034,29.8034,29.7453,29.7841,75960.0
2023-05-26 13:30:00,30.76,30.8,30.75,30.8,33188.0,29.7841,29.8228,29.7744,29.8228,33188.0
2023-05-26 13:35:00,30.79,30.81,30.75,30.76,53596.0,29.8131,29.8325,29.7744,29.7841,53596.0
2023-05-26 13:40:00,30.76,30.76,30.7,30.7,33270.0,29.7841,29.7841,29.726,29.726,33270.0
2023-05-26 13:45:00,30.71,30.74,30.67,30.74,77167.0,29.7357,29.7647,29.6969,29.7647,77167.0
2023-05-26 13:50:00,30.74,30.75,30.72,30.73,32956.0,29.7647,29.7744,29.7453,29.755,32956.0
2023-05-26 13:55:00,30.73,30.76,30.72,30.75,51131.0,29.755,29.7841,29.7453,29.7744,51131.0
2023-05-26 14:00:00,30.74,30.78,30.73,30.74,72584.0,29.7647,29.8034,29.755,29.7647,72584.0
2023-05-26 14:05:00,30.74,30.74,30.68,30.68,50148.0,29.7647,29.7647,29.7066,29.7066,50148.0
2023-05-26 14:10:00,30.68,30.75,30.68,30.74,58149.0,29.7066,29.7744,29.7066,29.7647,58149.0
2023-05-26 14:15:00,30.74,30.76,30.73,30.75,63583.0,29.7647,29.7841,29.755,29.7744,63583.0
2023-05-26 14:20:00,30.75,30.76,30.73,30.76,41302.0,29.7744,29.7841,29.755,29.7841,41302.0
2023-05-26 14:25:00,30.75,30.78,30.74,30.76,44346.0,29.7744,29.8034,29.7647,29.7841,44346.0
2023-05-26 14:30:00,30.77,30.78,30.76,30.78,23605.0,29.7938,29.8034,29.7841,29.8034,23605.0
2023-05-26 14:35:00,30.78,30.83,30.77,30.83,68843.0,29.8034,29.8518,29.7938,29.8518,68843.0
2023-05-26 14:40:00,30.83,30.87,30.83,30.86,58142.0,29.8518,29.8906,29.8518,29.8809,58142.0
2023-05-26 14:45:00,30.86,30.89,30.84,30.86,120978.0,29.8809,29.9099,29.8615,29.8809,120978.0
2023-05-26 14:50:00,30.86,30.88,30.85,30.88,42001.0,29.8809,29.9003,29.8712,29.9003,42001.0
2023-05-26 14:55:00,30.88,30.88,30.83,30.86,96016.0,29.9003,29.9003,29.8518,29.8809,96016.0
2023-05-26 15:00:00,30.86,30.93,30.85,30.93,103454.0,29.8809,29.9487,29.8712,29.9487,103454.0
2023-05-26 15:05:00,30.93,30.93,30.89,30.9,101393.0,29.9487,29.9487,29.9099,29.9196,101393.0
2023-05-26 15:10:00,30.9,30.92,30.86,30.87,116812.0,29.9196,29.939,29.8809,29.8906,116812.0
2023-05-26 15:15:00,30.86,30.89,30.85,30.87,78234.0,29.8809,29.9099,29.8712,29.8906,78234.0
2023-05-26 15:20:00,30.87,30.87,30.84,30.85,79615.0,29.8906,29.8906,29.8615,29.8712,79615.0
2023-05-26 15:25:00,30.85,30.88,30.84,30.86,151943.0,29.8712,29.9003,29.8615,29.8809,151943.0
2023-05-26 15:30:00,30.86,30.9,30.86,30.89,109876.0,29.8809,29.9196,29.8809,29.9099,109876.0
2023-05-26 15:35:00,30.88,30.89,30.84,30.85,454083.0,29.9003,29.9099,29.8615,29.8712,454083.0
2023-05-26 15:40:00,30.85,30.86,30.83,30.86,199576.0,29.8712,29.8809,29.8518,29.8809,199576.0
2023-05-26 15:45:00,30.86,30.88,30.85,30.86,147895.0,29.8809,29.9003,29.8712,29.8809,147895.0
2023-05-26 15:50:00,30.85,30.85,30.76,30.83,499852.0,29.8712,29.8712,29.7841,29.8518,499852.0
2023-05-26 15:55:00,30.84,30.84,30.78,30.8,711222.0,29.8615,29.8615,29.8034,29.8228,711222.0
2023-05-30 09:30:00,30.72,30.84,30.51,30.68,231820.0,29.851,29.9676,29.6469,29.8121,231820.0
2023-05-30 09:35:00,30.68,30.71,30.5,30.52,64471.0,29.8121,29.8413,29.6372,29.6566,64471.0
2023-05-30 09:40:00,30.51,30.54,30.4,30.49,148237.0,29.6469,29.6761,29.54,29.6275,148237.0
2023-05-30 09:45:00,30.48,30.63,30.47,30.63,115206.0,29.6178,29.7635,29.6081,29.7635,115206.0
2023-05-30 09:50:00,30.64,30.81,30.63,30.8,92956.0,29.7733,29.9384,29.7635,29.9287,92956.0
2023-05-30 09:55:00,30.82,30.88,30.79,30.86,171590.0,29.9482,30.0065,29.919,29.987,171590.0
2023-05-30 10:00:00,30.85,30.9,30.79,30.8,84156.0,29.9773,30.0259,29.919,29.9287,84156.0
2023-05-30 10:05:00,30.79,30.83,30.76,30.83,91668.0,29.919,29.9579,29.8899,29.9579,91668.0
2023-05-30 10:10:00,30.83,30.83,30.74,30.79,112770.0,29.9579,29.9579,29.8704,29.919,112770.0
2023-05-30 10:15:00,30.79,30.93,30.79,30.92,107323.0,29.919,30.055,29.919,30.0453,107323.0
2023-05-30 10:20:00,30.92,30.93,30.79,30.8,86233.0,30.0453,30.055,29.919,29.9287,86233.0
2023-05-30 10:25:00,30.8,30.8,30.72,30.76,80035.0,29.9287,29.9287,29.851,29.8899,80035.0
2023-05-30 10:30:00,30.76,30.8,30.72,30.73,65555.0,29.8899,29.9287,29.851,29.8607,65555.0
2023-05-30 10:35:00,30.72,30.76,30.71,30.75,40952.0,29.851,29.8899,29.8413,29.8801,40952.0
2023-05-30 10:40:00,30.75,30.81,30.75,30.79,57614.0,29.8801,29.9384,29.8801,29.919,57614.0
2023-05-30 10:45:00,30.79,30.82,30.73,30.75,67840.0,29.919,29.9482,29.8607,29.8801,67840.0
2023-05-30 10:50:00,30.75,30.8,30.71,30.71,84035.0,29.8801,29.9287,29.8413,29.8413,84035.0
2023-05-30 10:55:00,30.72,30.76,30.68,30.75,54316.0,29.851,29.8899,29.8121,29.8801,54316.0
2023-05-30 11:00:00,30.75,30.82,30.74,30.79,104082.0,29.8801,29.9482,29.8704,29.919,104082.0
2023-05-30 11:05:00,30.78,30.8,30.75,30.78,122025.0,29.9093,29.9287,29.8801,29.9093,122025.0
2023-05-30 11:10:00,30.78,30.78,30.7,30.71,67151.0,29.9093,29.9093,29.8316,29.8413,67151.0
2023-05-30 11:15:00,30.71,30.72,30.64,30.65,62892.0,29.8413,29.851,29.7733,29.783,62892.0
2023-05-30 11:20:00,30.65,30.67,30.62,30.67,84461.0,29.783,29.8024,29.7538,29.8024,84461.0
2023-05-30 11:25:00,30.67,30.7,30.65,30.7,56290.0,29.8024,29.8316,29.783,29.8316,56290.0
2023-05-30 11:30:00,30.7,30.73,30.68,30.71,69446.0,29.8316,29.8607,29.8121,29.8413,69446.0
2023-05-30 11:35:00,30.72,30.73,30.7,30.71,36916.0,29.851,29.8607,29.8316,29.8413,36916.0
2023-05-30 11:40:00,30.71,30.73,30.69,30.7,86039.0,29.8413,29.8607,29.8218,29.8316,86039.0
2023-05-30 11:45:00,30.7,30.77,30.69,30.76,44699.0,29.8316,29.8996,29.8218,29.8899,44699.0
2023-05-30 11:50:00,30.76,30.77,30.72,30.76,38539.0,29.8899,29.8996,29.851,29.8899,38539.0
2023-05-30 11:55:00,30.76,30.8,30.75,30.8,33001.0,29.8899,29.9287,29.8801,29.9287,33001.0
2023-05-30 12:00:00,30.81,30.82,30.76,30.77,41085.0,29.9384,29.9482,29.8899,29.8996,41085.0
2023-05-30 12:05:00,30.76,30.76,30.72,30.75,30786.0,29.8899,29.8899,29.851,29.8801,30786.0
2023-05-30 12:10:00,30.75,30.77,30.73,30.76,44342.0,29.8801,29.8996,29.8607,29.8899,44342.0
2023-05-30 12:15:00,30.76,30.81,30.75,30.8,35299.0,29.8899,29.9384,29.8801,29.9287,35299.0
2023-05-30 12:20:00,30.8,30.81,30.75,30.77,34439.0,29.9287,29.9384,29.8801,29.8996,34439.0
2023-05-30 12:25:00,30.77,30.78,30.75,30.78,34825.0,29.8996,29.9093,29.8801,29.9093,34825.0
2023-05-30 12:30:00,30.78,30.81,30.77,30.8,43337.0,29.9093,29.9384,29.8996,29.9287,43337.0
2023-05-30 12:35:00,30.8,30.82,30.73,30.74,48757.0,29.9287,29.9482,29.8607,29.8704,48757.0
2023-05-30 12:40:00,30.73,30.75,30.72,30.73,21706.0,29.8607,29.8801,29.851,29.8607,21706.0
2023-05-30 12:45:00,30.73,30.73,30.7,30.73,31092.0,29.8607,29.8607,29.8316,29.8607,31092.0
2023-05-30 12:50:00,30.73,30.82,30.72,30.81,61661.0,29.8607,29.9482,29.851,29.9384,61661.0
2023-05-30 12:55:00,30.81,30.82,30.79,30.81,50727.0,29.9384,29.9482,29.919,29.9384,50727.0
2023-05-30 13:00:00,30.8,30.82,30.79,30.8,42570.0,29.9287,29.9482,29.919,29.9287,42570.0
2023-05-30 13:05:00,30.8,30.83,30.79,30.82,57054.0,29.9287,29.9579,29.919,29.9482,57054.0
2023-05-30 13:10:00,30.82,30.82,30.79,30.8,50093.0,29.9482,29.9482,29.919,29.9287,50093.0
2023-05-30 13:15:00,30.8,30.85,30.8,30.82,39106.0,29.9287,29.9773,29.9287,29.9482,39106.0
2023-05-30 13:20:00,30.82,30.86,30.82,30.84,35702.0,29.9482,29.987,29.9482,29.9676,35702.0
2023-05-30 13:25:00,30.84,30.84,30.78,30.8,34817.0,29.9676,29.9676,29.9093,29.9287,34817.0
2023-05-30 13:30:00,30.8,30.85,30.76,30.84,51379.0,29.9287,29.9773,29.8899,29.9676,51379.0
2023-05-30 13:35:00,30.84,30.86,30.83,30.83,30167.0,29.9676,29.987,29.9579,29.9579,30167.0
2023-05-30 13:40:00,30.84,30.9,30.83,30.9,90228.0,29.9676,30.0259,29.9579,30.0259,90228.0
2023-05-30 13:45:00,30.9,30.91,30.87,30.9,155952.0,30.0259,30.0356,29.9967,30.0259,155952.0
2023-05-30 13:50:00,30.9,30.91,30.88,30.89,30036.0,30.0259,30.0356,30.0065,30.0162,30036.0
2023-05-30 13:55:00,30.89,30.9,30.86,30.88,41163.0,30.0162,30.0259,29.987,30.0065,41163.0
2023-05-30 14:00:00,30.88,30.9,30.87,30.88,38585.0,30.0065,30.0259,29.9967,30.0065,38585.0
2023-05-30 14:05:00,30.88,30.9,30.87,30.89,53081.0,30.0065,30.0259,29.9967,30.0162,53081.0
2023-05-30 14:10:00,30.89,30.91,30.88,30.9,27043.0,30.0162,30.0356,30.0065,30.0259,27043.0
2023-05-30 14:15:00,30.9,30.93,30.88,30.93,38785.0,30.0259,30.055,30.0065,30.055,38785.0
2023-05-30 14:20:00,30.93,30.96,30.92,30.95,42750.0,30.055,30.0842,30.0453,30.0745,42750.0
2023-05-30 14:25:00,30.95,31.0,30.94,31.0,49336.0,30.0745,30.1231,30.0648,30.1231,49336.0
2023-05-30 14:30:00,31.0,31.07,31.0,31.07,100930.0,30.1231,30.1911,30.1231,30.1911,100930.0
2023-05-30 14:35:00,31.07,31.09,31.05,31.08,83767.0,30.1911,30.2105,30.1717,30.2008,83767.0
2023-05-30 14:40:00,31.08,31.12,31.07,31.1,127809.0,30.2008,30.2397,30.1911,30.2202,127809.0
2023-05-30 14:45:00,31.1,31.1,30.98,30.99,94118.0,30.2202,30.2202,30.1036,30.1134,94118.0
2023-05-30 14:50:00,30.99,30.99,30.96,30.99,46522.0,30.1134,30.1134,30.0842,30.1134,46522.0
2023-05-30 14:55:00,30.99,31.01,30.97,30.97,42394.0,30.1134,30.1328,30.0939,30.0939,42394.0
2023-05-30 15:00:00,30.97,31.0,30.95,30.98,69969.0,30.0939,30.1231,30.0745,30.1036,69969.0
2023-05-30 15:05:00,30.98,31.03,30.96,31.03,91883.0,30.1036,30.1522,30.0842,30.1522,91883.0
2023-05-30 15:10:00,31.03,31.05,30.98,31.0,58033.0,30.1522,30.1717,30.1036,30.1231,58033.0
2023-05-30 15:15:00,31.0,31.04,30.99,31.04,56843.0,30.1231,30.1619,30.1134,30.1619,56843.0
2023-05-30 15:20:00,31.04,31.05,31.01,31.01,96451.0,30.1619,30.1717,30.1328,30.1328,96451.0
2023-05-30 15:25:00,31.02,31.03,31.01,31.01,49847.0,30.1425,30.1522,30.1328,30.1328,49847.0
2023-05-30 15:30:00,31.01,31.07,31.01,31.06,117048.0,30.1328,30.1911,30.1328,30.1814,117048.0
2023-05-30 15:35:00,31.06,31.07,31.02,31.02,84608.0,30.1814,30.1911,30.1425,30.1425,84608.0
2023-05-30 15:40:00,31.02,31.03,30.98,30.99,85643.0,30.1425,30.1522,30.1036,30.1134,85643.0
2023-05-30 15:45:00,30.98,31.02,30.98,31.0,130940.0,30.1036,30.1425,30.1036,30.1231,130940.0
2023-05-30 15:50:00,30.99,31.0,30.92,30.94,292870.0,30.1134,30.1231,30.0453,30.0648,292870.0
2023-05-30 15:55:00,30.93,31.0,30.93,30.98,639216.0,30.055,30.1231,30.055,30.1036,639216.0
2023-05-31 09:30:00,30.92,30.96,30.77,30.82,188859.0,30.0453,30.0842,29.8996,29.9482,188859.0
2023-05-31 09:35:00,30.82,30.82,30.77,30.78,92608.0,29.9482,29.9482,29.8996,29.9093,92608.0
2023-05-31 09:40:00,30.78,30.81,30.71,30.79,175008.0,29.9093,29.9384,29.8413,29.919,175008.0
2023-05-31 09:45:00,30.81,30.84,30.68,30.76,98410.0,29.9384,29.9676,29.8121,29.8899,98410.0
2023-05-31 09:50:00,30.76,30.78,30.62,30.74,89036.0,29.8899,29.9093,29.7538,29.8704,89036.0
2023-05-31 09:55:00,30.73,30.77,30.72,30.73,59737.0,29.8607,29.8996,29.851,29.8607,59737.0
2023-05-31 10:00:00,30.74,30.75,30.63,30.67,58198.0,29.8704,29.8801,29.7635,29.8024,58198.0
2023-05-31 10:05:00,30.67,30.75,30.65,30.7,109466.0,29.8024,29.8801,29.783,29.8316,109466.0
2023-05-31 10:10:00,30.7,30.7,30.62,30.65,65221.0,29.8316,29.8316,29.7538,29.783,65221.0
2023-05-31 10:15:00,30.65,30.67,30.6,30.66,56249.0,29.783,29.8024,29.7344,29.7927,56249.0
2023-05-31 10:20:00,30.66,30.67,30.61,30.61,56199.0,29.7927,29.8024,29.7441,29.7441,56199.0
2023-05-31 10:25:00,30.61,30.63,30.56,30.6,67795.0,29.7441,29.7635,29.6955,29.7344,67795.0
2023-05-31 10:30:00,30.59,30.6,30.5,30.52,86300.0,29.7247,29.7344,29.6372,29.6566,86300.0
2023-05-31 10:35:00,30.52,30.53,30.46,30.51,56462.0,29.6566,29.6664,29.5983,29.6469,56462.0
2023-05-31 10:40:00,30.51,30.51,30.48,30.5,39440.0,29.6469,29.6469,29.6178,29.6372,39440.0
2023-05-31 10:45:00,30.5,30.54,30.47,30.49,62707.0,29.6372,29.6761,29.6081,29.6275,62707.0
2023-05-31 10:50:00,30.49,30.5,30.45,30.47,80725.0,29.6275,29.6372,29.5886,29.6081,80725.0
2023-05-31 10:55:00,30.46,30.52,30.44,30.48,44059.0,29.5983,29.6566,29.5789,29.6178,44059.0
2023-05-31 11:00:00,30.48,30.5,30.44,30.46,77819.0,29.6178,29.6372,29.5789,29.5983,77819.0
2023-05-31 11:05:00,30.46,30.5,30.42,30.49,64912.0,29.5983,29.6372,29.5595,29.6275,64912.0
2023-05-31 11:10:00,30.49,30.49,30.44,30.49,41770.0,29.6275,29.6275,29.5789,29.6275,41770.0
2023-05-31 11:15:00,30.49,30.52,30.47,30.51,80684.0,29.6275,29.6566,29.6081,29.6469,80684.0
2023-05-31 11:20:00,30.52,30.63,30.52,30.63,138148.0,29.6566,29.7635,29.6566,29.7635,138148.0
2023-05-31 11:25:00,30.63,30.64,30.56,30.56,112415.0,29.7635,29.7733,29.6955,29.6955,112415.0
2023-05-31 11:30:00,30.57,30.62,30.54,30.6,48347.0,29.7052,29.7538,29.6761,29.7344,48347.0
2023-05-31 11:35:00,30.61,30.64,30.6,30.61,38637.0,29.7441,29.7733,29.7344,29.7441,38637.0
2023-05-31 11:40:00,30.61,30.62,30.57,30.62,28220.0,29.7441,29.7538,29.7052,29.7538,28220.0
2023-05-31 11:45:00,30.62,30.65,30.61,30.63,45900.0,29.7538,29.783,29.7441,29.7635,45900.0
2023-05-31 11:50:00,30.63,30.66,30.6,30.64,43131.0,29.7635,29.7927,29.7344,29.7733,43131.0
2023-05-31 11:55:00,30.64,30.67,30.62,30.62,35335.0,29.7733,29.8024,29.7538,29.7538,35335.0
2023-05-31 12:00:00,30.62,30.67,30.62,30.67,35263.0,29.7538,29.8024,29.7538,29.8024,35263.0
2023-05-31 12:05:00,30.67,30.67,30.62,30.65,32548.0,29.8024,29.8024,29.7538,29.783,32548.0
2023-05-31 12:10:00,30.65,30.66,30.62,30.64,26289.0,29.783,29.7927,29.7538,29.7733,26289.0
2023-05-31 12:15:00,30.64,30.69,30.64,30.67,40208.0,29.7733,29.8218,29.7733,29.8024,40208.0
2023-05-31 12:20:00,30.66,30.69,30.65,30.69,27490.0,29.7927,29.8218,29.783,29.8218,27490.0
2023-05-31 12:25:00,30.69,30.69,30.64,30.68,38581.0,29.8218,29.8218,29.7733,29.8121,38581.0
2023-05-31 12:30:00,30.68,30.68,30.64,30.66,43410.0,29.8121,29.8121,29.7733,29.7927,43410.0
2023-05-31 12:35:00,30.67,30.69,30.66,30.68,45386.0,29.8024,29.8218,29.7927,29.8121,45386.0
2023-05-31 12:40:00,30.68,30.73,30.68,30.71,50946.0,29.8121,29.8607,29.8121,29.8413,50946.0
2023-05-31 12:45:00,30.71,30.76,30.7,30.76,35655.0,29.8413,29.8899,29.8316,29.8899,35655.0
2023-05-31 12:50:00,30.76,30.76,30.67,30.71,44317.0,29.8899,29.8899,29.8024,29.8413,44317.0
2023-05-31 12:55:00,30.7,30.71,30.68,30.7,22863.0,29.8316,29.8413,29.8121,29.8316,22863.0
2023-05-31 13:00:00,30.7,30.7,30.68,30.7,26880.0,29.8316,29.8316,29.8121,29.8316,26880.0
2023-05-31 13:05:00,30.7,30.72,30.69,30.71,32872.0,29.8316,29.851,29.8218,29.8413,32872.0
2023-05-31 13:10:00,30.71,30.72,30.69,30.71,29219.0,29.8413,29.851,29.8218,29.8413,29219.0
2023-05-31 13:15:00,30.71,30.72,30.66,30.7,43285.0,29.8413,29.851,29.7927,29.8316,43285.0
2023-05-31 13:20:00,30.7,30.71,30.67,30.68,38565.0,29.8316,29.8413,29.8024,29.8121,38565.0
2023-05-31 13:25:00,30.68,30.72,30.67,30.72,45784.0,29.8121,29.851,29.8024,29.851,45784.0
2023-05-31 13:30:00,30.71,30.75,30.71,30.75,31486.0,29.8413,29.8801,29.8413,29.8801,31486.0
2023-05-31 13:35:00,30.75,30.76,30.69,30.75,60568.0,29.8801,29.8899,29.8218,29.8801,60568.0
2023-05-31 13:40:00,30.75,30.8,30.75,30.78,44325.0,29.8801,29.9287,29.8801,29.9093,44325.0
2023-05-31 13:45:00,30.78,30.79,30.73,30.75,43432.0,29.9093,29.919,29.8607,29.8801,43432.0
2023-05-31 13:50:00,30.75,30.77,30.74,30.75,36561.0,29.8801,29.8996,29.8704,29.8801,36561.0
2023-05-31 13:55:00,30.75,30.76,30.74,30.75,26938.0,29.8801,29.8899,29.8704,29.8801,26938.0
2023-05-31 14:00:00,30.75,30.75,30.71,30.72,52408.0,29.8801,29.8801,29.8413,29.851,52408.0
2023-05-31 14:05:00,30.71,30.76,30.71,30.76,28811.0,29.8413,29.8899,29.8413,29.8899,28811.0
2023-05-31 14:10:00,30.76,30.78,30.74,30.77,39300.0,29.8899,29.9093,29.8704,29.8996,39300.0
2023-05-31 14:15:00,30.77,30.78,30.69,30.69,74852.0,29.8996,29.9093,29.8218,29.8218,74852.0
2023-05-31 14:20:00,30.69,30.74,30.68,30.73,37409.0,29.8218,29.8704,29.8121,29.8607,37409.0
2023-05-31 14:25:00,30.73,30.75,30.71,30.75,37810.0,29.8607,29.8801,29.8413,29.8801,37810.0
2023-05-31 14:30:00,30.75,30.75,30.72,30.74,55043.0,29.8801,29.8801,29.851,29.8704,55043.0
2023-05-31 14:35:00,30.73,30.77,30.72,30.75,55113.0,29.8607,29.8996,29.851,29.8801,55113.0
2023-05-31 14:40:00,30.75,30.77,30.74,30.76,58149.0,29.8801,29.8996,29.8704,29.8899,58149.0
2023-05-31 14:45:00,30.77,30.79,30.74,30.76,47045.0,29.8996,29.919,29.8704,29.8899,47045.0
2023-05-31 14:50:00,30.75,30.75,30.69,30.71,62760.0,29.8801,29.8801,29.8218,29.8413,62760.0
2023-05-31 14:55:00,30.71,30.78,30.7,30.78,77507.0,29.8413,29.9093,29.8316,29.9093,77507.0
2023-05-31 15:00:00,30.78,30.81,30.75,30.76,71843.0,29.9093,29.9384,29.8801,29.8899,71843.0
2023-05-31 15:05:00,30.76,30.77,30.75,30.76,99328.0,29.8899,29.8996,29.8801,29.8899,99328.0
2023-05-31 15:10:00,30.76,30.77,30.74,30.77,56791.0,29.8899,29.8996,29.8704,29.8996,56791.0
2023-05-31 15:15:00,30.77,30.78,30.75,30.76,105442.0,29.8996,29.9093,29.8801,29.8899,105442.0
2023-05-31 15:20:00,30.76,30.78,30.75,30.78,103545.0,29.8899,29.9093,29.8801,29.9093,103545.0
2023-05-31 15:25:00,30.78,30.8,30.76,30.78,67195.0,29.9093,29.9287,29.8899,29.9093,67195.0
2023-05-31 15:30:00,30.78,30.8,30.77,30.8,164301.0,29.9093,29.9287,29.8996,29.9287,164301.0
2023-05-31 15:35:00,30.8,30.81,30.78,30.81,151382.0,29.9287,29.9384,29.9093,29.9384,151382.0
2023-05-31 15:40:00,30.81,30.84,30.77,30.81,175981.0,29.9384,29.9676,29.8996,29.9384,175981.0
2023-05-31 15:45:00,30.81,30.82,30.76,30.77,185609.0,29.9384,29.9482,29.8899,29.8996,185609.0
2023-05-31 15:50:00,30.76,30.76,30.6,30.62,834178.0,29.8899,29.8899,29.7344,29.7538,834178.0
2023-05-31 15:55:00,30.63,30.7,30.62,30.69,886515.0,29.7635,29.8316,29.7538,29.8218,886515.0
2023-06-01 09:30:00,31.14,31.28,31.07,31.14,472235.0,30.2591,30.3951,30.1911,30.2591,472235.0
2023-06-01 09:35:00,31.15,31.33,31.1,31.13,309986.0,30.2688,30.4437,30.2202,30.2494,309986.0
2023-06-01 09:40:00,31.13,31.18,31.04,31.17,268238.0,30.2494,30.298,30.1619,30.2883,268238.0
2023-06-01 09:45:00,31.17,31.23,31.13,31.2,158054.0,30.2883,30.3466,30.2494,30.3174,158054.0
2023-06-01 09:50:00,31.2,31.23,31.09,31.16,289556.0,30.3174,30.3466,30.2105,30.2785,289556.0
2023-06-01 09:55:00,31.15,31.16,31.06,31.15,115877.0,30.2688,30.2785,30.1814,30.2688,115877.0
2023-06-01 10:00:00,31.16,31.17,31.05,31.09,113261.0,30.2785,30.2883,30.1717,30.2105,113261.0
2023-06-01 10:05:00,31.09,31.22,31.08,31.2,137589.0,30.2105,30.3368,30.2008,30.3174,137589.0
2023-06-01 10:10:00,31.2,31.28,31.19,31.26,117042.0,30.3174,30.3951,30.3077,30.3757,117042.0
2023-06-01 10:15:00,31.26,31.37,31.22,31.25,406039.0,30.3757,30.4826,30.3368,30.366,406039.0
2023-06-01 10:20:00,31.25,31.3,31.17,31.2,160090.0,30.366,30.4146,30.2883,30.3174,160090.0
2023-06-01 10:25:00,31.2,31.2,31.09,31.13,258754.0,30.3174,30.3174,30.2105,30.2494,258754.0
2023-06-01 10:30:00,31.14,31.19,31.1,31.18,108646.0,30.2591,30.3077,30.2202,30.298,108646.0
2023-06-01 10:35:00,31.18,31.21,31.14,31.15,87214.0,30.298,30.3271,30.2591,30.2688,87214.0
2023-06-01 10:40:00,31.14,31.21,31.11,31.2,89815.0,30.2591,30.3271,30.23,30.3174,89815.0
2023-06-01 10:45:00,31.2,31.25,31.14,31.2,145131.0,30.3174,30.366,30.2591,30.3174,145131.0
2023-06-01 10:50:00,31.2,31.31,31.2,31.3,103467.0,30.3174,30.4243,30.3174,30.4146,103467.0
2023-06-01 10:55:00,31.3,31.31,31.27,31.27,119308.0,30.4146,30.4243,30.3854,30.3854,119308.0
2023-06-01 11:00:00,31.28,31.29,31.25,31.26,78659.0,30.3951,30.4049,30.366,30.3757,78659.0
2023-06-01 11:05:00,31.26,31.33,31.25,31.32,85281.0,30.3757,30.4437,30.366,30.434,85281.0
2023-06-01 11:10:00,31.31,31.31,31.19,31.24,183404.0,30.4243,30.4243,30.3077,30.3563,183404.0
2023-06-01 11:15:00,31.24,31.29,31.23,31.24,83342.0,30.3563,30.4049,30.3466,30.3563,83342.0
2023-06-01 11:20:00,31.24,31.27,31.22,31.26,62074.0,30.3563,30.3854,30.3368,30.3757,62074.0
2023-06-01 11:25:00,31.26,31.28,31.22,31.28,101470.0,30.3757,30.3951,30.3368,30.3951,101470.0
2023-06-01 11:30:00,31.28,31.34,31.27,31.33,103348.0,30.3951,30.4535,30.3854,30.4437,103348.0
2023-06-01 11:35:00,31.33,31.34,31.27,31.29,74877.0,30.4437,30.4535,30.3854,30.4049,74877.0
2023-06-01 11:40:00,31.29,31.34,31.28,31.3,70329.0,30.4049,30.4535,30.3951,30.4146,70329.0
2023-06-01 11:45:00,31.3,31.34,31.29,31.34,68089.0,30.4146,30.4535,30.4049,30.4535,68089.0
2023-06-01 11:50:00,31.35,31.4,31.33,31.39,68148.0,30.4632,30.5118,30.4437,30.502,68148.0
2023-06-01 11:55:00,31.4,31.41,31.35,31.38,95467.0,30.5118,30.5215,30.4632,30.4923,95467.0
2023-06-01 12:00:00,31.38,31.38,31.34,31.35,74492.0,30.4923,30.4923,30.4535,30.4632,74492.0
2023-06-01 12:05:00,31.35,31.36,31.33,31.33,52896.0,30.4632,30.4729,30.4437,30.4437,52896.0
2023-06-01 12:10:00,31.34,31.34,31.27,31.29,123926.0,30.4535,30.4535,30.3854,30.4049,123926.0
2023-06-01 12:15:00,31.3,31.33,31.26,31.31,95409.0,30.4146,30.4437,30.3757,30.4243,95409.0
2023-06-01 12:20:00,31.31,31.34,31.25,31.26,78382.0,30.4243,30.4535,30.366,30.3757,78382.0
2023-06-01 12:25:00,31.26,31.29,31.25,31.29,81376.0,30.3757,30.4049,30.366,30.4049,81376.0
2023-06-01 12:30:00,31.29,31.29,31.25,31.25,54396.0,30.4049,30.4049,30.366,30.366,54396.0
2023-06-01 12:35:00,31.26,31.28,31.24,31.27,64489.0,30.3757,30.3951,30.3563,30.3854,64489.0
2023-06-01 12:40:00,31.27,31.3,31.25,31.28,51519.0,30.3854,30.4146,30.366,30.3951,51519.0
2023-06-01 12:45:00,31.28,31.28,31.25,31.26,43184.0,30.3951,30.3951,30.366,30.3757,43184.0
2023-06-01 12:50:00,31.26,31.26,31.21,31.24,111700.0,30.3757,30.3757,30.3271,30.3563,111700.0
2023-06-01 12:55:00,31.24,31.25,31.2,31.22,165460.0,30.3563,30.366,30.3174,30.3368,165460.0
2023-06-01 13:00:00,31.21,31.23,31.19,31.21,52379.0,30.3271,30.3466,30.3077,30.3271,52379.0
2023-06-01 13:05:00,31.21,31.23,31.19,31.2,66579.0,30.3271,30.3466,30.3077,30.3174,66579.0
2023-06-01 13:10:00,31.2,31.22,31.19,31.21,37543.0,30.3174,30.3368,30.3077,30.3271,37543.0
2023-06-01 13:15:00,31.21,31.27,31.2,31.26,66302.0,30.3271,30.3854,30.3174,30.3757,66302.0
2023-06-01 13:20:00,31.26,31.31,31.25,31.28,119905.0,30.3757,30.4243,30.366,30.3951,119905.0
2023-06-01 13:25:00,31.28,31.29,31.26,31.29,56849.0,30.3951,30.4049,30.3757,30.4049,56849.0
2023-06-01 13:30:00,31.29,31.3,31.25,31.25,48043.0,30.4049,30.4146,30.366,30.366,48043.0
2023-06-01 13:35:00,31.25,31.26,31.23,31.24,45099.0,30.366,30.3757,30.3466,30.3563,45099.0
2023-06-01 13:40:00,31.25,31.3,31.23,31.3,56152.0,30.366,30.4146,30.3466,30.4146,56152.0
2023-06-01 13:45:00,31.3,31.31,31.28,31.31,59698.0,30.4146,30.4243,30.3951,30.4243,59698.0
2023-06-01 13:50:00,31.31,31.32,31.28,31.31,63215.0,30.4243,30.434,30.3951,30.4243,63215.0
2023-06-01 13:55:00,31.31,31.31,31.27,31.3,57876.0,30.4243,30.4243,30.3854,30.4146,57876.0
2023-06-01 14:00:00,31.3,31.3,31.27,31.27,61939.0,30.4146,30.4146,30.3854,30.3854,61939.0
2023-06-01 14:05:00,31.27,31.3,31.27,31.28,50048.0,30.3854,30.4146,30.3854,30.3951,50048.0
2023-06-01 14:10:00,31.28,31.33,31.27,31.32,79178.0,30.3951,30.4437,30.3854,30.434,79178.0
2023-06-01 14:15:00,31.32,31.33,31.29,31.3,160236.0,30.434,30.4437,30.4049,30.4146,160236.0
2023-06-01 14:20:00,31.3,31.34,31.28,31.34,69482.0,30.4146,30.4535,30.3951,30.4535,69482.0
2023-06-01 14:25:00,31.34,31.35,31.31,31.31,124545.0,30.4535,30.4632,30.4243,30.4243,124545.0
2023-06-01 14:30:00,31.32,31.32,31.29,31.3,112210.0,30.434,30.434,30.4049,30.4146,112210.0
2023-06-01 14:35:00,31.31,31.34,31.29,31.31,119916.0,30.4243,30.4535,30.4049,30.4243,119916.0
2023-06-01 14:40:00,31.31,31.32,31.28,31.31,116331.0,30.4243,30.434,30.3951,30.4243,116331.0
2023-06-01 14:45:00,31.31,31.32,31.29,31.3,66932.0,30.4243,30.434,30.4049,30.4146,66932.0
2023-06-01 14:50:00,31.3,31.35,31.29,31.35,109706.0,30.4146,30.4632,30.4049,30.4632,109706.0
2023-06-01 14:55:00,31.35,31.37,31.34,31.36,78821.0,30.4632,30.4826,30.4535,30.4729,78821.0
2023-06-01 15:00:00,31.36,31.39,31.34,31.38,77663.0,30.4729,30.502,30.4535,30.4923,77663.0
2023-06-01 15:05:00,31.39,31.41,31.37,31.38,69165.0,30.502,30.5215,30.4826,30.4923,69165.0
2023-06-01 15:10:00,31.38,31.44,31.37,31.43,125056.0,30.4923,30.5506,30.4826,30.5409,125056.0
2023-06-01 15:15:00,31.44,31.44,31.4,31.41,161568.0,30.5506,30.5506,30.5118,30.5215,161568.0
2023-06-01 15:20:00,31.41,31.43,31.4,31.42,94118.0,30.5215,30.5409,30.5118,30.5312,94118.0
2023-06-01 15:25:00,31.42,31.44,31.41,31.44,146077.0,30.5312,30.5506,30.5215,30.5506,146077.0
2023-06-01 15:30:00,31.44,31.44,31.39,31.4,233513.0,30.5506,30.5506,30.502,30.5118,233513.0
2023-06-01 15:35:00,31.4,31.41,31.37,31.39,201648.0,30.5118,30.5215,30.4826,30.502,201648.0
2023-06-01 15:40:00,31.38,31.41,31.37,31.38,149704.0,30.4923,30.5215,30.4826,30.4923,149704.0
2023-06-01 15:45:00,31.39,31.42,31.37,31.38,276848.0,30.502,30.5312,30.4826,30.4923,276848.0
2023-06-01 15:50:00,31.38,31.41,31.35,31.38,589222.0,30.4923,30.5215,30.4632,30.4923,589222.0
2023-06-01 15:55:00,31.38,31.41,31.33,31.36,1199404.0,30.4923,30.5215,30.4437,30.4729,1199404.0
2023-06-02 09:30:00,31.61,31.8,31.53,31.74,274129.0,30.7158,30.9004,30.6381,30.8421,274129.0
2023-06-02 09:35:00,31.75,31.88,31.75,31.8,91650.0,30.8519,30.9782,30.8519,30.9004,91650.0
2023-06-02 09:40:00,31.8,31.9,31.78,31.83,143871.0,30.9004,30.9976,30.881,30.9296,143871.0
2023-06-02 09:45:00,31.82,31.89,31.77,31.83,93375.0,30.9199,30.9879,30.8713,30.9296,93375.0
2023-06-02 09:50:00,31.83,31.89,31.78,31.79,113864.0,30.9296,30.9879,30.881,30.8907,113864.0
2023-06-02 09:55:00,31.8,31.82,31.75,31.79,89554.0,30.9004,30.9199,30.8519,30.8907,89554.0
2023-06-02 10:00:00,31.79,31.79,31.7,31.76,93898.0,30.8907,30.8907,30.8033,30.8616,93898.0
2023-06-02 10:05:00,31.77,31.84,31.76,31.8,184060.0,30.8713,30.9393,30.8616,30.9004,184060.0
2023-06-02 10:10:00,31.8,31.95,31.77,31.93,330694.0,30.9004,31.0462,30.8713,31.0268,330694.0
2023-06-02 10:15:00,31.92,31.98,31.83,31.85,103684.0,31.017,31.0753,30.9296,30.949,103684.0
2023-06-02 10:20:00,31.85,31.88,31.83,31.87,84936.0,30.949,30.9782,30.9296,30.9685,84936.0
2023-06-02 10:25:00,31.87,31.91,31.84,31.9,104302.0,30.9685,31.0073,30.9393,30.9976,104302.0
2023-06-02 10:30:00,31.89,31.9,31.86,31.88,53663.0,30.9879,30.9976,30.9587,30.9782,53663.0
2023-06-02 10:35:00,31.89,31.91,31.89,31.91,105695.0,30.9879,31.0073,30.9879,31.0073,105695.0
2023-06-02 10:40:00,31.9,31.91,31.87,31.89,89296.0,30.9976,31.0073,30.9685,30.9879,89296.0
2023-06-02 10:45:00,31.88,31.94,31.88,31.93,96565.0,30.9782,31.0365,30.9782,31.0268,96565.0
2023-06-02 10:50:00,31.92,31.98,31.9,31.96,52808.0,31.017,31.0753,30.9976,31.0559,52808.0
2023-06-02 10:55:00,31.96,31.98,31.91,31.93,52870.0,31.0559,31.0753,31.0073,31.0268,52870.0
2023-06-02 11:00:00,31.93,32.04,31.92,32.04,217716.0,31.0268,31.1336,31.017,31.1336,217716.0
2023-06-02 11:05:00,32.04,32.05,32.01,32.02,78352.0,31.1336,31.1434,31.1045,31.1142,78352.0
2023-06-02 11:10:00,32.02,32.04,31.97,31.98,107744.0,31.1142,31.1336,31.0656,31.0753,107744.0
2023-06-02 11:15:00,31.98,31.99,31.92,31.92,67881.0,31.0753,31.0851,31.017,31.017,67881.0
2023-06-02 11:20:00,31.93,31.96,31.91,31.91,58292.0,31.0268,31.0559,31.0073,31.0073,58292.0
2023-06-02 11:25:00,31.91,31.97,31.9,31.96,63253.0,31.0073,31.0656,30.9976,31.0559,63253.0
2023-06-02 11:30:00,31.96,32.0,31.94,31.98,56574.0,31.0559,31.0948,31.0365,31.0753,56574.0
2023-06-02 11:35:00,31.97,32.0,31.93,31.99,138016.0,31.0656,31.0948,31.0268,31.0851,138016.0
2023-06-02 11:40:00,32.0,32.02,31.98,32.0,58945.0,31.0948,31.1142,31.0753,31.0948,58945.0
2023-06-02 11:45:00,32.01,32.03,31.98,31.99,68542.0,31.1045,31.1239,31.0753,31.0851,68542.0
2023-06-02 11:50:00,32.0,32.01,31.98,32.0,34876.0,31.0948,31.1045,31.0753,31.0948,34876.0
2023-06-02 11:55:00,32.0,32.02,31.98,32.0,62054.0,31.0948,31.1142,31.0753,31.0948,62054.0
2023-06-02 12:00:00,32.0,32.02,31.98,32.01,36861.0,31.0948,31.1142,31.0753,31.1045,36861.0
2023-06-02 12:05:00,32.01,32.03,32.0,32.01,48350.0,31.1045,31.1239,31.0948,31.1045,48350.0
2023-06-02 12:10:00,32.02,32.04,32.0,32.04,34542.0,31.1142,31.1336,31.0948,31.1336,34542.0
2023-06-02 12:15:00,32.03,32.03,31.96,31.98,47206.0,31.1239,31.1239,31.0559,31.0753,47206.0
2023-06-02 12:20:00,31.97,31.98,31.95,31.96,47799.0,31.0656,31.0753,31.0462,31.0559,47799.0
2023-06-02 12:25:00,31.96,32.01,31.95,31.99,61134.0,31.0559,31.1045,31.0462,31.0851,61134.0
2023-06-02 12:30:00,31.99,32.04,31.99,32.02,50486.0,31.0851,31.1336,31.0851,31.1142,50486.0
2023-06-02 12:35:00,32.02,32.04,32.0,32.02,27562.0,31.1142,31.1336,31.0948,31.1142,27562.0
2023-06-02 12:40:00,32.02,32.02,32.0,32.02,36157.0,31.1142,31.1142,31.0948,31.1142,36157.0
2023-06-02 12:45:00,32.02,32.04,31.99,32.02,47499.0,31.1142,31.1336,31.0851,31.1142,47499.0
2023-06-02 12:50:00,32.03,32.05,32.02,32.05,27585.0,31.1239,31.1434,31.1142,31.1434,27585.0
2023-06-02 12:55:00,32.05,32.09,32.03,32.09,62190.0,31.1434,31.1822,31.1239,31.1822,62190.0
2023-06-02 13:00:00,32.09,32.1,32.06,32.07,44962.0,31.1822,31.192,31.1531,31.1628,44962.0
2023-06-02 13:05:00,32.08,32.1,32.07,32.09,24486.0,31.1725,31.192,31.1628,31.1822,24486.0
2023-06-02 13:10:00,32.09,32.09,32.04,32.06,44955.0,31.1822,31.1822,31.1336,31.1531,44955.0
2023-06-02 13:15:00,32.06,32.12,32.05,32.11,52893.0,31.1531,31.2114,31.1434,31.2017,52893.0
2023-06-02 13:20:00,32.12,32.17,32.11,32.17,52034.0,31.2114,31.26,31.2017,31.26,52034.0
2023-06-02 13:25:00,32.17,32.19,32.15,32.17,44971.0,31.26,31.2794,31.2405,31.26,44971.0
2023-06-02 13:30:00,32.17,32.18,32.11,32.13,32363.0,31.26,31.2697,31.2017,31.2211,32363.0
2023-06-02 13:35:00,32.13,32.14,32.11,32.13,49308.0,31.2211,31.2308,31.2017,31.2211,49308.0
2023-06-02 13:40:00,32.13,32.15,32.11,32.12,35177.0,31.2211,31.2405,31.2017,31.2114,35177.0
2023-06-02 13:45:00,32.11,32.11,32.06,32.08,27806.0,31.2017,31.2017,31.1531,31.1725,27806.0
2023-06-02 13:50:00,32.09,32.09,32.06,32.07,20753.0,31.1822,31.1822,31.1531,31.1628,20753.0
2023-06-02 13:55:00,32.07,32.09,32.05,32.09,40800.0,31.1628,31.1822,31.1434,31.1822,40800.0
2023-06-02 14:00:00,32.09,32.09,32.07,32.09,40763.0,31.1822,31.1822,31.1628,31.1822,40763.0
2023-06-02 14:05:00,32.08,32.08,32.02,32.02,61119.0,31.1725,31.1725,31.1142,31.1142,61119.0
2023-06-02 14:10:00,32.02,32.03,31.98,31.98,39515.0,31.1142,31.1239,31.0753,31.0753,39515.0
2023-06-02 14:15:00,31.99,31.99,31.95,31.97,51002.0,31.0851,31.0851,31.0462,31.0656,51002.0
2023-06-02 14:20:00,31.97,31.99,31.94,31.95,94014.0,31.0656,31.0851,31.0365,31.0462,94014.0
2023-06-02 14:25:00,31.94,31.95,31.91,31.94,70081.0,31.0365,31.0462,31.0073,31.0365,70081.0
2023-06-02 14:30:00,31.94,31.99,31.94,31.99,43018.0,31.0365,31.0851,31.0365,31.0851,43018.0
2023-06-02 14:35:00,31.99,32.02,31.96,32.02,41376.0,31.0851,31.1142,31.0559,31.1142,41376.0
2023-06-02 14:40:00,32.02,32.03,31.98,31.98,58044.0,31.1142,31.1239,31.0753,31.0753,58044.0
2023-06-02 14:45:00,31.98,31.99,31.96,31.96,78720.0,31.0753,31.0851,31.0559,31.0559,78720.0
2023-06-02 14:50:00,31.96,31.97,31.91,31.93,85323.0,31.0559,31.0656,31.0073,31.0268,85323.0
2023-06-02 14:55:00,31.93,31.94,31.91,31.94,50703.0,31.0268,31.0365,31.0073,31.0365,50703.0
2023-06-02 15:00:00,31.94,32.0,31.93,32.0,40720.0,31.0365,31.0948,31.0268,31.0948,40720.0
2023-06-02 15:05:00,32.0,32.04,31.98,32.02,76480.0,31.0948,31.1336,31.0753,31.1142,76480.0
2023-06-02 15:10:00,32.02,32.03,31.99,32.02,76868.0,31.1142,31.1239,31.0851,31.1142,76868.0
2023-06-02 15:15:00,32.02,32.05,32.02,32.03,62863.0,31.1142,31.1434,31.1142,31.1239,62863.0
2023-06-02 15:20:00,32.03,32.04,32.0,32.02,62862.0,31.1239,31.1336,31.0948,31.1142,62862.0
2023-06-02 15:25:00,32.01,32.03,32.0,32.01,101630.0,31.1045,31.1239,31.0948,31.1045,101630.0
2023-06-02 15:30:00,32.0,32.04,31.99,32.02,110226.0,31.0948,31.1336,31.0851,31.1142,110226.0
2023-06-02 15:35:00,32.02,32.03,31.96,31.96,97724.0,31.1142,31.1239,31.0559,31.0559,97724.0
2023-06-02 15:40:00,31.96,31.98,31.95,31.96,90928.0,31.0559,31.0753,31.0462,31.0559,90928.0
2023-06-02 15:45:00,31.97,31.98,31.94,31.94,195902.0,31.0656,31.0753,31.0365,31.0365,195902.0
2023-06-02 15:50:00,31.94,31.97,31.9,31.96,333048.0,31.0365,31.0656,30.9976,31.0559,333048.0
2023-06-02 15:55:00,31.96,31.96,31.9,31.93,556252.0,31.0559,31.0559,30.9976,31.0268,556252.0
2023-06-05 09:30:00,32.03,32.05,31.96,32.04,207046.0,31.1239,31.1434,31.0559,31.1336,207046.0
2023-06-05 09:35:00,32.03,32.06,32.0,32.01,76068.0,31.1239,31.1531,31.0948,31.1045,76068.0
2023-06-05 09:40:00,32.01,32.03,31.93,32.0,104560.0,31.1045,31.1239,31.0268,31.0948,104560.0
2023-06-05 09:45:00,32.01,32.14,31.99,32.12,96692.0,31.1045,31.2308,31.0851,31.2114,96692.0
2023-06-05 09:50:00,32.13,32.13,31.98,32.01,121025.0,31.2211,31.2211,31.0753,31.1045,121025.0
2023-06-05 09:55:00,32.0,32.02,31.96,32.01,67721.0,31.0948,31.1142,31.0559,31.1045,67721.0
2023-06-05 10:00:00,32.02,32.18,32.02,32.09,76837.0,31.1142,31.2697,31.1142,31.1822,76837.0
2023-06-05 10:05:00,32.09,32.09,31.96,32.0,67142.0,31.1822,31.1822,31.0559,31.0948,67142.0
2023-06-05 10:10:00,32.0,32.02,31.96,32.01,72663.0,31.0948,31.1142,31.0559,31.1045,72663.0
2023-06-05 10:15:00,32.01,32.04,31.97,31.99,75277.0,31.1045,31.1336,31.0656,31.0851,75277.0
2023-06-05 10:20:00,31.99,32.02,31.98,32.02,111455.0,31.0851,31.1142,31.0753,31.1142,111455.0
2023-06-05 10:25:00,32.01,32.06,31.99,32.04,104546.0,31.1045,31.1531,31.0851,31.1336,104546.0
2023-06-05 10:30:00,32.04,32.07,32.02,32.05,148079.0,31.1336,31.1628,31.1142,31.1434,148079.0
2023-06-05 10:35:00,32.05,32.13,32.01,32.07,126005.0,31.1434,31.2211,31.1045,31.1628,126005.0
2023-06-05 10:40:00,32.07,32.09,31.99,32.0,115296.0,31.1628,31.1822,31.0851,31.0948,115296.0
2023-06-05 10:45:00,32.0,32.1,31.97,32.08,96963.0,31.0948,31.192,31.0656,31.1725,96963.0
2023-06-05 10:50:00,32.09,32.15,32.06,32.09,98975.0,31.1822,31.2405,31.1531,31.1822,98975.0
2023-06-05 10:55:00,32.09,32.09,32.04,32.07,81444.0,31.1822,31.1822,31.1336,31.1628,81444.0
2023-06-05 11:00:00,32.07,32.13,32.07,32.09,101925.0,31.1628,31.2211,31.1628,31.1822,101925.0
2023-06-05 11:05:00,32.09,32.16,32.08,32.15,90438.0,31.1822,31.2503,31.1725,31.2405,90438.0
2023-06-05 11:10:00,32.16,32.16,32.12,32.13,62695.0,31.2503,31.2503,31.2114,31.2211,62695.0
2023-06-05 11:15:00,32.13,32.14,32.06,32.07,57453.0,31.2211,31.2308,31.1531,31.1628,57453.0
2023-06-05 11:20:00,32.08,32.09,32.0,32.02,88565.0,31.1725,31.1822,31.0948,31.1142,88565.0
2023-06-05 11:25:00,32.02,32.09,32.01,32.07,75153.0,31.1142,31.1822,31.1045,31.1628,75153.0
2023-06-05 11:30:00,32.05,32.11,32.05,32.07,54570.0,31.1434,31.2017,31.1434,31.1628,54570.0
2023-06-05 11:35:00,32.07,32.08,32.02,32.04,56760.0,31.1628,31.1725,31.1142,31.1336,56760.0
2023-06-05 11:40:00,32.05,32.13,32.04,32.12,58314.0,31.1434,31.2211,31.1336,31.2114,58314.0
2023-06-05 11:45:00,32.12,32.13,32.08,32.09,50494.0,31.2114,31.2211,31.1725,31.1822,50494.0
2023-06-05 11:50:00,32.08,32.11,32.07,32.1,61594.0,31.1725,31.2017,31.1628,31.192,61594.0
2023-06-05 11:55:00,32.1,32.13,32.09,32.13,49592.0,31.192,31.2211,31.1822,31.2211,49592.0
2023-06-05 12:00:00,32.13,32.14,32.08,32.09,53440.0,31.2211,31.2308,31.1725,31.1822,53440.0
2023-06-05 12:05:00,32.09,32.11,32.08,32.09,54320.0,31.1822,31.2017,31.1725,31.1822,54320.0
2023-06-05 12:10:00,32.09,32.13,32.08,32.12,43474.0,31.1822,31.2211,31.1725,31.2114,43474.0
2023-06-05 12:15:00,32.12,32.13,32.1,32.11,55049.0,31.2114,31.2211,31.192,31.2017,55049.0
2023-06-05 12:20:00,32.11,32.11,32.04,32.05,50434.0,31.2017,31.2017,31.1336,31.1434,50434.0
2023-06-05 12:25:00,32.05,32.07,32.04,32.07,38198.0,31.1434,31.1628,31.1336,31.1628,38198.0
2023-06-05 12:30:00,32.07,32.08,32.05,32.08,47929.0,31.1628,31.1725,31.1434,31.1725,47929.0
2023-06-05 12:35:00,32.08,32.1,32.06,32.09,41869.0,31.1725,31.192,31.1531,31.1822,41869.0
2023-06-05 12:40:00,32.09,32.1,32.08,32.09,43143.0,31.1822,31.192,31.1725,31.1822,43143.0
2023-06-05 12:45:00,32.1,32.11,32.09,32.1,45586.0,31.192,31.2017,31.1822,31.192,45586.0
2023-06-05 12:50:00,32.1,32.12,32.1,32.11,40422.0,31.192,31.2114,31.192,31.2017,40422.0
2023-06-05 12:55:00,32.11,32.17,32.11,32.17,58050.0,31.2017,31.26,31.2017,31.26,58050.0
2023-06-05 13:00:00,32.16,32.18,32.16,32.16,60709.0,31.2503,31.2697,31.2503,31.2503,60709.0
2023-06-05 13:05:00,32.16,32.19,32.13,32.17,67888.0,31.2503,31.2794,31.2211,31.26,67888.0
2023-06-05 13:10:00,32.17,32.18,32.13,32.16,73153.0,31.26,31.2697,31.2211,31.2503,73153.0
2023-06-05 13:15:00,32.16,32.17,32.13,32.17,42994.0,31.2503,31.26,31.2211,31.26,42994.0
2023-06-05 13:20:00,32.17,32.18,32.13,32.15,70938.0,31.26,31.2697,31.2211,31.2405,70938.0
2023-06-05 13:25:00,32.14,32.16,32.08,32.1,86591.0,31.2308,31.2503,31.1725,31.192,86591.0
2023-06-05 13:30:00,32.09,32.11,32.08,32.09,38799.0,31.1822,31.2017,31.1725,31.1822,38799.0
2023-06-05 13:35:00,32.09,32.1,32.07,32.09,47672.0,31.1822,31.192,31.1628,31.1822,47672.0
2023-06-05 13:40:00,32.09,32.12,32.08,32.11,39238.0,31.1822,31.2114,31.1725,31.2017,39238.0
2023-06-05 13:45:00,32.1,32.12,32.08,32.09,54836.0,31.192,31.2114,31.1725,31.1822,54836.0
2023-06-05 13:50:00,32.09,32.11,32.08,32.1,38516.0,31.1822,31.2017,31.1725,31.192,38516.0
2023-06-05 13:55:00,32.1,32.13,32.08,32.13,78888.0,31.192,31.2211,31.1725,31.2211,78888.0
2023-06-05 14:00:00,32.13,32.13,32.08,32.11,71017.0,31.2211,31.2211,31.1725,31.2017,71017.0
2023-06-05 14:05:00,32.11,32.12,32.08,32.11,83582.0,31.2017,31.2114,31.1725,31.2017,83582.0
2023-06-05 14:10:00,32.11,32.16,32.11,32.15,76867.0,31.2017,31.2503,31.2017,31.2405,76867.0
2023-06-05 14:15:00,32.15,32.15,32.1,32.12,85098.0,31.2405,31.2405,31.192,31.2114,85098.0
2023-06-05 14:20:00,32.13,32.13,32.1,32.13,57632.0,31.2211,31.2211,31.192,31.2211,57632.0
2023-06-05 14:25:00,32.13,32.15,32.11,32.15,95871.0,31.2211,31.2405,31.2017,31.2405,95871.0
2023-06-05 14:30:00,32.15,32.15,32.07,32.09,148906.0,31.2405,31.2405,31.1628,31.1822,148906.0
2023-06-05 14:35:00,32.09,32.13,32.08,32.09,126619.0,31.1822,31.2211,31.1725,31.1822,126619.0
2023-06-05 14:40:00,32.09,32.15,32.08,32.15,128076.0,31.1822,31.2405,31.1725,31.2405,128076.0
2023-06-05 14:45:00,32.15,32.15,32.11,32.12,128085.0,31.2405,31.2405,31.2017,31.2114,128085.0
2023-06-05 14:50:00,32.11,32.14,32.07,32.13,115653.0,31.2017,31.2308,31.1628,31.2211,115653.0
2023-06-05 14:55:00,32.13,32.16,32.13,32.15,98797.0,31.2211,31.2503,31.2211,31.2405,98797.0
2023-06-05 15:00:00,32.15,32.17,32.11,32.12,164118.0,31.2405,31.26,31.2017,31.2114,164118.0
2023-06-05 15:05:00,32.12,32.15,32.1,32.13,153647.0,31.2114,31.2405,31.192,31.2211,153647.0
2023-06-05 15:10:00,32.12,32.18,32.1,32.18,119209.0,31.2114,31.2697,31.192,31.2697,119209.0
2023-06-05 15:15:00,32.18,32.18,32.13,32.16,190924.0,31.2697,31.2697,31.2211,31.2503,190924.0
2023-06-05 15:20:00,32.16,32.17,32.11,32.15,169012.0,31.2503,31.26,31.2017,31.2405,169012.0
2023-06-05 15:25:00,32.15,32.18,32.13,32.16,120590.0,31.2405,31.2697,31.2211,31.2503,120590.0
2023-06-05 15:30:00,32.15,32.18,32.14,32.15,147955.0,31.2405,31.2697,31.2308,31.2405,147955.0
2023-06-05 15:35:00,32.16,32.17,32.14,32.16,110469.0,31.2503,31.26,31.2308,31.2503,110469.0
2023-06-05 15:40:00,32.16,32.2,32.16,32.16,139293.0,31.2503,31.2891,31.2503,31.2503,139293.0
2023-06-05 15:45:00,32.16,32.16,32.13,32.16,99127.0,31.2503,31.2503,31.2211,31.2503,99127.0
2023-06-05 15:50:00,32.16,32.17,32.12,32.13,320102.0,31.2503,31.26,31.2114,31.2211,320102.0
2023-06-05 15:55:00,32.12,32.16,32.11,32.14,545641.0,31.2114,31.2503,31.2017,31.2308,545641.0
2023-06-06 09:30:00,32.05,32.06,31.9,31.94,214591.0,31.1434,31.1531,30.9976,31.0365,214591.0
2023-06-06 09:35:00,31.94,31.96,31.82,31.85,111568.0,31.0365,31.0559,30.9199,30.949,111568.0
2023-06-06 09:40:00,31.85,31.91,31.84,31.91,64474.0,30.949,31.0073,30.9393,31.0073,64474.0
2023-06-06 09:45:00,31.92,31.96,31.9,31.92,70379.0,31.017,31.0559,30.9976,31.017,70379.0
2023-06-06 09:50:00,31.92,31.97,31.92,31.96,53689.0,31.017,31.0656,31.017,31.0559,53689.0
2023-06-06 09:55:00,31.95,31.95,31.86,31.91,57831.0,31.0462,31.0462,30.9587,31.0073,57831.0
2023-06-06 10:00:00,31.91,31.98,31.9,31.96,52745.0,31.0073,31.0753,30.9976,31.0559,52745.0
2023-06-06 10:05:00,31.96,32.05,31.96,32.05,125628.0,31.0559,31.1434,31.0559,31.1434,125628.0
2023-06-06 10:10:00,32.05,32.08,31.97,31.98,84354.0,31.1434,31.1725,31.0656,31.0753,84354.0
2023-06-06 10:15:00,31.97,32.01,31.95,32.01,57163.0,31.0656,31.1045,31.0462,31.1045,57163.0
2023-06-06 10:20:00,32.01,32.02,31.92,31.94,51665.0,31.1045,31.1142,31.017,31.0365,51665.0
2023-06-06 10:25:00,31.94,31.97,31.93,31.96,57492.0,31.0365,31.0656,31.0268,31.0559,57492.0
2023-06-06 10:30:00,31.97,32.01,31.96,31.96,98118.0,31.0656,31.1045,31.0559,31.0559,98118.0
2023-06-06 10:35:00,31.96,31.97,31.92,31.96,73360.0,31.0559,31.0656,31.017,31.0559,73360.0
2023-06-06 10:40:00,31.95,31.96,31.92,31.95,40846.0,31.0462,31.0559,31.017,31.0462,40846.0
2023-06-06 10:45:00,31.95,32.03,31.95,32.03,95312.0,31.0462,31.1239,31.0462,31.1239,95312.0
2023-06-06 10:50:00,32.02,32.04,31.96,32.0,85927.0,31.1142,31.1336,31.0559,31.0948,85927.0
2023-06-06 10:55:00,32.0,32.0,31.93,31.97,250471.0,31.0948,31.0948,31.0268,31.0656,250471.0
2023-06-06 11:00:00,31.97,32.0,31.96,31.98,56455.0,31.0656,31.0948,31.0559,31.0753,56455.0
2023-06-06 11:05:00,31.98,31.98,31.92,31.92,69190.0,31.0753,31.0753,31.017,31.017,69190.0
2023-06-06 11:10:00,31.92,31.92,31.86,31.86,54438.0,31.017,31.017,30.9587,30.9587,54438.0
2023-06-06 11:15:00,31.86,31.9,31.85,31.85,79459.0,30.9587,30.9976,30.949,30.949,79459.0
2023-06-06 11:20:00,31.85,31.9,31.84,31.84,71196.0,30.949,30.9976,30.9393,30.9393,71196.0
2023-06-06 11:25:00,31.85,31.9,31.82,31.89,71428.0,30.949,30.9976,30.9199,30.9879,71428.0
2023-06-06 11:30:00,31.89,31.92,31.79,31.83,242299.0,30.9879,31.017,30.8907,30.9296,242299.0
2023-06-06 11:35:00,31.84,31.9,31.83,31.89,44243.0,30.9393,30.9976,30.9296,30.9879,44243.0
2023-06-06 11:40:00,31.89,31.89,31.84,31.88,61247.0,30.9879,30.9879,30.9393,30.9782,61247.0
2023-06-06 11:45:00,31.88,31.91,31.85,31.9,51502.0,30.9782,31.0073,30.949,30.9976,51502.0
2023-06-06 11:50:00,31.9,31.9,31.82,31.86,65635.0,30.9976,30.9976,30.9199,30.9587,65635.0
2023-06-06 11:55:00,31.86,31.87,31.84,31.86,111432.0,30.9587,30.9685,30.9393,30.9587,111432.0
2023-06-06 12:00:00,31.87,31.91,31.86,31.9,50048.0,30.9685,31.0073,30.9587,30.9976,50048.0
2023-06-06 12:05:00,31.89,31.9,31.85,31.9,48544.0,30.9879,30.9976,30.949,30.9976,48544.0
2023-06-06 12:10:00,31.9,31.92,31.88,31.91,51568.0,30.9976,31.017,30.9782,31.0073,51568.0
2023-06-06 12:15:00,31.91,31.95,31.9,31.95,52911.0,31.0073,31.0462,30.9976,31.0462,52911.0
2023-06-06 12:20:00,31.95,31.95,31.93,31.94,53336.0,31.0462,31.0462,31.0268,31.0365,53336.0
2023-06-06 12:25:00,31.94,31.96,31.9,31.93,74148.0,31.0365,31.0559,30.9976,31.0268,74148.0
2023-06-06 12:30:00,31.93,31.96,31.93,31.96,40617.0,31.0268,31.0559,31.0268,31.0559,40617.0
2023-06-06 12:35:00,31.95,31.96,31.9,31.95,71464.0,31.0462,31.0559,30.9976,31.0462,71464.0
2023-06-06 12:40:00,31.95,31.97,31.91,31.96,58116.0,31.0462,31.0656,31.0073,31.0559,58116.0
2023-06-06 12:45:00,31.96,31.96,31.93,31.94,63965.0,31.0559,31.0559,31.0268,31.0365,63965.0
2023-06-06 12:50:00,31.94,31.95,31.93,31.94,42847.0,31.0365,31.0462,31.0268,31.0365,42847.0
2023-06-06 12:55:00,31.93,31.97,31.92,31.96,55278.0,31.0268,31.0656,31.017,31.0559,55278.0
2023-06-06 13:00:00,31.96,31.97,31.94,31.95,52668.0,31.0559,31.0656,31.0365,31.0462,52668.0
2023-06-06 13:05:00,31.94,31.96,31.91,31.96,53993.0,31.0365,31.0559,31.0073,31.0559,53993.0
2023-06-06 13:10:00,31.96,31.97,31.93,31.95,96121.0,31.0559,31.0656,31.0268,31.0462,96121.0
2023-06-06 13:15:00,31.95,32.01,31.94,31.95,64022.0,31.0462,31.1045,31.0365,31.0462,64022.0
2023-06-06 13:20:00,31.94,31.96,31.9,31.92,61929.0,31.0365,31.0559,30.9976,31.017,61929.0
2023-06-06 13:25:00,31.91,31.94,31.88,31.92,78276.0,31.0073,31.0365,30.9782,31.017,78276.0
2023-06-06 13:30:00,31.92,31.92,31.85,31.87,74976.0,31.017,31.017,30.949,30.9685,74976.0
2023-06-06 13:35:00,31.87,31.9,31.87,31.89,44797.0,30.9685,30.9976,30.9685,30.9879,44797.0
2023-06-06 13:40:00,31.89,31.9,31.84,31.87,56549.0,30.9879,30.9976,30.9393,30.9685,56549.0
2023-06-06 13:45:00,31.87,31.91,31.85,31.91,112485.0,30.9685,31.0073,30.949,31.0073,112485.0
2023-06-06 13:50:00,31.91,31.93,31.9,31.93,46522.0,31.0073,31.0268,30.9976,31.0268,46522.0
2023-06-06 13:55:00,31.92,31.92,31.88,31.91,72031.0,31.017,31.017,30.9782,31.0073,72031.0
2023-06-06 14:00:00,31.9,31.92,31.89,31.92,83782.0,30.9976,31.017,30.9879,31.017,83782.0
2023-06-06 14:05:00,31.91,31.92,31.84,31.87,482196.0,31.0073,31.017,30.9393,30.9685,482196.0
2023-06-06 14:10:00,31.87,31.92,31.86,31.91,41328.0,30.9685,31.017,30.9587,31.0073,41328.0
2023-06-06 14:15:00,31.91,31.91,31.87,31.88,52587.0,31.0073,31.0073,30.9685,30.9782,52587.0
2023-06-06 14:20:00,31.88,31.9,31.87,31.89,54493.0,30.9782,30.9976,30.9685,30.9879,54493.0
2023-06-06 14:25:00,31.89,31.92,31.88,31.9,68613.0,30.9879,31.017,30.9782,30.9976,68613.0
2023-06-06 14:30:00,31.91,31.93,31.9,31.93,70398.0,31.0073,31.0268,30.9976,31.0268,70398.0
2023-06-06 14:35:00,31.93,31.94,31.92,31.93,48278.0,31.0268,31.0365,31.017,31.0268,48278.0
2023-06-06 14:40:00,31.94,31.94,31.91,31.93,129658.0,31.0365,31.0365,31.0073,31.0268,129658.0
2023-06-06 14:45:00,31.93,31.95,31.92,31.94,72781.0,31.0268,31.0462,31.017,31.0365,72781.0
2023-06-06 14:50:00,31.94,31.94,31.92,31.92,56024.0,31.0365,31.0365,31.017,31.017,56024.0
2023-06-06 14:55:00,31.93,31.96,31.91,31.93,180137.0,31.0268,31.0559,31.0073,31.0268,180137.0
2023-06-06 15:00:00,31.93,31.95,31.93,31.94,59059.0,31.0268,31.0462,31.0268,31.0365,59059.0
2023-06-06 15:05:00,31.94,31.95,31.92,31.94,85855.0,31.0365,31.0462,31.017,31.0365,85855.0
2023-06-06 15:10:00,31.93,31.96,31.93,31.93,65979.0,31.0268,31.0559,31.0268,31.0268,65979.0
2023-06-06 15:15:00,31.94,31.95,31.93,31.95,222459.0,31.0365,31.0462,31.0268,31.0462,222459.0
2023-06-06 15:20:00,31.95,31.96,31.93,31.95,88280.0,31.0462,31.0559,31.0268,31.0462,88280.0
2023-06-06 15:25:00,31.95,31.97,31.93,31.96,120679.0,31.0462,31.0656,31.0268,31.0559,120679.0
2023-06-06 15:30:00,31.96,31.97,31.93,31.95,142097.0,31.0559,31.0656,31.0268,31.0462,142097.0
2023-06-06 15:35:00,31.95,31.96,31.91,31.93,181158.0,31.0462,31.0559,31.0073,31.0268,181158.0
2023-06-06 15:40:00,31.93,31.97,31.92,31.96,158414.0,31.0268,31.0656,31.017,31.0559,158414.0
2023-06-06 15:45:00,31.96,31.98,31.94,31.95,153923.0,31.0559,31.0753,31.0365,31.0462,153923.0
2023-06-06 15:50:00,31.95,31.98,31.93,31.96,327074.0,31.0462,31.0753,31.0268,31.0559,327074.0
2023-06-06 15:55:00,31.96,31.97,31.93,31.94,605453.0,31.0559,31.0656,31.0268,31.0365,605453.0
2023-06-07 09:30:00,31.97,31.98,31.81,31.9,298110.0,31.0656,31.0753,30.9102,30.9976,298110.0
2023-06-07 09:35:00,31.9,31.95,31.85,31.94,69794.0,30.9976,31.0462,30.949,31.0365,69794.0
2023-06-07 09:40:00,31.95,32.0,31.9,31.92,81225.0,31.0462,31.0948,30.9976,31.017,81225.0
2023-06-07 09:45:00,31.93,31.95,31.83,31.94,66674.0,31.0268,31.0462,30.9296,31.0365,66674.0
2023-06-07 09:50:00,31.94,31.97,31.9,31.93,124447.0,31.0365,31.0656,30.9976,31.0268,124447.0
2023-06-07 09:55:00,31.92,31.99,31.92,31.95,98850.0,31.017,31.0851,31.017,31.0462,98850.0
2023-06-07 10:00:00,31.96,31.97,31.91,31.95,166620.0,31.0559,31.0656,31.0073,31.0462,166620.0
2023-06-07 10:05:00,31.95,31.96,31.86,31.92,125580.0,31.0462,31.0559,30.9587,31.017,125580.0
2023-06-07 10:10:00,31.92,31.98,31.89,31.92,125782.0,31.017,31.0753,30.9879,31.017,125782.0
2023-06-07 10:15:00,31.92,32.0,31.9,31.96,61371.0,31.017,31.0948,30.9976,31.0559,61371.0
2023-06-07 10:20:00,31.96,32.01,31.94,31.98,66521.0,31.0559,31.1045,31.0365,31.0753,66521.0
2023-06-07 10:25:00,31.98,32.09,31.97,32.09,90992.0,31.0753,31.1822,31.0656,31.1822,90992.0
2023-06-07 10:30:00,32.09,32.11,32.03,32.03,43482.0,31.1822,31.2017,31.1239,31.1239,43482.0
2023-06-07 10:35:00,32.03,32.06,32.01,32.03,70107.0,31.1239,31.1531,31.1045,31.1239,70107.0
2023-06-07 10:40:00,32.03,32.09,32.01,32.08,64101.0,31.1239,31.1822,31.1045,31.1725,64101.0
2023-06-07 10:45:00,32.08,32.13,32.06,32.11,88190.0,31.1725,31.2211,31.1531,31.2017,88190.0
2023-06-07 10:50:00,32.11,32.14,32.08,32.14,119727.0,31.2017,31.2308,31.1725,31.2308,119727.0
2023-06-07 10:55:00,32.13,32.24,32.13,32.22,67643.0,31.2211,31.328,31.2211,31.3086,67643.0
2023-06-07 11:00:00,32.23,32.25,32.21,32.22,95511.0,31.3183,31.3377,31.2988,31.3086,95511.0
2023-06-07 11:05:00,32.21,32.22,32.16,32.16,74549.0,31.2988,31.3086,31.2503,31.2503,74549.0
2023-06-07 11:10:00,32.17,32.22,32.16,32.2,87022.0,31.26,31.3086,31.2503,31.2891,87022.0
2023-06-07 11:15:00,32.2,32.21,32.17,32.19,90239.0,31.2891,31.2988,31.26,31.2794,90239.0
2023-06-07 11:20:00,32.19,32.19,32.12,32.15,34157.0,31.2794,31.2794,31.2114,31.2405,34157.0
2023-06-07 11:25:00,32.14,32.22,32.13,32.2,44673.0,31.2308,31.3086,31.2211,31.2891,44673.0
2023-06-07 11:30:00,32.2,32.22,32.19,32.2,30617.0,31.2891,31.3086,31.2794,31.2891,30617.0
2023-06-07 11:35:00,32.2,32.23,32.19,32.2,44708.0,31.2891,31.3183,31.2794,31.2891,44708.0
2023-06-07 11:40:00,32.2,32.25,32.19,32.24,88390.0,31.2891,31.3377,31.2794,31.328,88390.0
2023-06-07 11:45:00,32.25,32.28,32.24,32.26,40766.0,31.3377,31.3669,31.328,31.3474,40766.0
2023-06-07 11:50:00,32.25,32.25,32.2,32.22,60143.0,31.3377,31.3377,31.2891,31.3086,60143.0
2023-06-07 11:55:00,32.21,32.22,32.16,32.16,51568.0,31.2988,31.3086,31.2503,31.2503,51568.0
2023-06-07 12:00:00,32.16,32.21,32.16,32.2,54415.0,31.2503,31.2988,31.2503,31.2891,54415.0
2023-06-07 12:05:00,32.21,32.23,32.19,32.22,42705.0,31.2988,31.3183,31.2794,31.3086,42705.0
2023-06-07 12:10:00,32.22,32.26,32.2,32.26,46142.0,31.3086,31.3474,31.2891,31.3474,46142.0
2023-06-07 12:15:00,32.26,32.39,32.25,32.38,104359.0,31.3474,31.4737,31.3377,31.464,104359.0
2023-06-07 12:20:00,32.38,32.38,32.31,32.34,99548.0,31.464,31.464,31.396,31.4252,99548.0
2023-06-07 12:25:00,32.33,32.36,32.32,32.35,40015.0,31.4154,31.4446,31.4057,31.4349,40015.0
2023-06-07 12:30:00,32.36,32.42,32.35,32.41,53671.0,31.4446,31.5029,31.4349,31.4932,53671.0
2023-06-07 12:35:00,32.41,32.5,32.41,32.5,66594.0,31.4932,31.5806,31.4932,31.5806,66594.0
2023-06-07 12:40:00,32.49,32.52,32.48,32.5,64192.0,31.5709,31.6001,31.5612,31.5806,64192.0
2023-06-07 12:45:00,32.5,32.52,32.42,32.43,62015.0,31.5806,31.6001,31.5029,31.5126,62015.0
2023-06-07 12:50:00,32.42,32.42,32.36,32.36,46061.0,31.5029,31.5029,31.4446,31.4446,46061.0
2023-06-07 12:55:00,32.36,32.42,32.36,32.41,40294.0,31.4446,31.5029,31.4446,31.4932,40294.0
2023-06-07 13:00:00,32.41,32.41,32.35,32.36,32679.0,31.4932,31.4932,31.4349,31.4446,32679.0
2023-06-07 13:05:00,32.36,32.39,32.34,32.39,95556.0,31.4446,31.4737,31.4252,31.4737,95556.0
2023-06-07 13:10:00,32.39,32.41,32.31,32.35,62902.0,31.4737,31.4932,31.396,31.4349,62902.0
2023-06-07 13:15:00,32.34,32.36,32.31,32.32,51236.0,31.4252,31.4446,31.396,31.4057,51236.0
2023-06-07 13:20:00,32.32,32.33,32.29,32.3,45734.0,31.4057,31.4154,31.3766,31.3863,45734.0
2023-06-07 13:25:00,32.3,32.38,32.29,32.35,89299.0,31.3863,31.464,31.3766,31.4349,89299.0
2023-06-07 13:30:00,32.35,32.38,32.32,32.34,74866.0,31.4349,31.464,31.4057,31.4252,74866.0
2023-06-07 13:35:00,32.35,32.39,32.34,32.37,47097.0,31.4349,31.4737,31.4252,31.4543,47097.0
2023-06-07 13:40:00,32.37,32.42,32.36,32.41,54956.0,31.4543,31.5029,31.4446,31.4932,54956.0
2023-06-07 13:45:00,32.41,32.43,32.37,32.38,64850.0,31.4932,31.5126,31.4543,31.464,64850.0
2023-06-07 13:50:00,32.38,32.43,32.36,32.43,35795.0,31.464,31.5126,31.4446,31.5126,35795.0
2023-06-07 13:55:00,32.43,32.45,32.42,32.42,77050.0,31.5126,31.5321,31.5029,31.5029,77050.0
2023-06-07 14:00:00,32.41,32.44,32.4,32.4,63235.0,31.4932,31.5223,31.4835,31.4835,63235.0
2023-06-07 14:05:00,32.41,32.41,32.36,32.37,75163.0,31.4932,31.4932,31.4446,31.4543,75163.0
2023-06-07 14:10:00,32.37,32.39,32.33,32.38,57972.0,31.4543,31.4737,31.4154,31.464,57972.0
2023-06-07 14:15:00,32.38,32.4,32.36,32.37,59531.0,31.464,31.4835,31.4446,31.4543,59531.0
2023-06-07 14:20:00,32.38,32.39,32.34,32.36,53926.0,31.464,31.4737,31.4252,31.4446,53926.0
2023-06-07 14:25:00,32.36,32.36,32.32,32.34,43309.0,31.4446,31.4446,31.4057,31.4252,43309.0
2023-06-07 14:30:00,32.34,32.38,32.34,32.38,78115.0,31.4252,31.464,31.4252,31.464,78115.0
2023-06-07 14:35:00,32.38,32.38,32.34,32.36,71910.0,31.464,31.464,31.4252,31.4446,71910.0
2023-06-07 14:40:00,32.37,32.38,32.34,32.38,68898.0,31.4543,31.464,31.4252,31.464,68898.0
2023-06-07 14:45:00,32.38,32.38,32.34,32.36,96662.0,31.464,31.464,31.4252,31.4446,96662.0
2023-06-07 14:50:00,32.36,32.4,32.35,32.4,65849.0,31.4446,31.4835,31.4349,31.4835,65849.0
2023-06-07 14:55:00,32.4,32.4,32.37,32.38,73769.0,31.4835,31.4835,31.4543,31.464,73769.0
2023-06-07 15:00:00,32.38,32.43,32.37,32.43,44338.0,31.464,31.5126,31.4543,31.5126,44338.0
2023-06-07 15:05:00,32.43,32.45,32.42,32.44,62294.0,31.5126,31.5321,31.5029,31.5223,62294.0
2023-06-07 15:10:00,32.44,32.44,32.4,32.41,59675.0,31.5223,31.5223,31.4835,31.4932,59675.0
2023-06-07 15:15:00,32.41,32.46,32.41,32.46,84445.0,31.4932,31.5418,31.4932,31.5418,84445.0
2023-06-07 15:20:00,32.46,32.48,32.45,32.48,75001.0,31.5418,31.5612,31.5321,31.5612,75001.0
2023-06-07 15:25:00,32.48,32.51,32.46,32.51,110012.0,31.5612,31.5904,31.5418,31.5904,110012.0
2023-06-07 15:30:00,32.51,32.54,32.48,32.52,137834.0,31.5904,31.6195,31.5612,31.6001,137834.0
2023-06-07 15:35:00,32.52,32.56,32.51,32.55,213479.0,31.6001,31.6389,31.5904,31.6292,213479.0
2023-06-07 15:40:00,32.55,32.57,32.51,32.52,180822.0,31.6292,31.6487,31.5904,31.6001,180822.0
2023-06-07 15:45:00,32.52,32.56,32.5,32.55,199651.0,31.6001,31.6389,31.5806,31.6292,199651.0
2023-06-07 15:50:00,32.56,32.6,32.53,32.54,547325.0,31.6389,31.6778,31.6098,31.6195,547325.0
2023-06-07 15:55:00,32.54,32.62,32.53,32.61,721887.0,31.6195,31.6972,31.6098,31.6875,721887.0
2023-06-08 09:30:00,32.59,32.63,32.5,32.51,155198.0,31.6681,31.707,31.5806,31.5904,155198.0
2023-06-08 09:35:00,32.5,32.54,32.34,32.36,82347.0,31.5806,31.6195,31.4252,31.4446,82347.0
2023-06-08 09:40:00,32.36,32.36,32.2,32.23,106074.0,31.4446,31.4446,31.2891,31.3183,106074.0
2023-06-08 09:45:00,32.23,32.23,32.06,32.09,136278.0,31.3183,31.3183,31.1531,31.1822,136278.0
2023-06-08 09:50:00,32.09,32.25,32.05,32.25,104018.0,31.1822,31.3377,31.1434,31.3377,104018.0
2023-06-08 09:55:00,32.24,32.24,32.13,32.14,73544.0,31.328,31.328,31.2211,31.2308,73544.0
2023-06-08 10:00:00,32.14,32.25,32.13,32.23,80782.0,31.2308,31.3377,31.2211,31.3183,80782.0
2023-06-08 10:05:00,32.24,32.33,32.23,32.33,73391.0,31.328,31.4154,31.3183,31.4154,73391.0
2023-06-08 10:10:00,32.33,32.35,32.24,32.26,91069.0,31.4154,31.4349,31.328,31.3474,91069.0
2023-06-08 10:15:00,32.27,32.28,32.23,32.25,74371.0,31.3571,31.3669,31.3183,31.3377,74371.0
2023-06-08 10:20:00,32.24,32.35,32.2,32.34,83043.0,31.328,31.4349,31.2891,31.4252,83043.0
2023-06-08 10:25:00,32.34,32.35,32.28,32.29,64103.0,31.4252,31.4349,31.3669,31.3766,64103.0
2023-06-08 10:30:00,32.29,32.33,32.26,32.27,45621.0,31.3766,31.4154,31.3474,31.3571,45621.0
2023-06-08 10:35:00,32.27,32.31,32.26,32.26,50040.0,31.3571,31.396,31.3474,31.3474,50040.0
2023-06-08 10:40:00,32.27,32.32,32.26,32.3,53981.0,31.3571,31.4057,31.3474,31.3863,53981.0
2023-06-08 10:45:00,32.3,32.36,32.29,32.35,51840.0,31.3863,31.4446,31.3766,31.4349,51840.0
2023-06-08 10:50:00,32.36,32.37,32.31,32.33,38509.0,31.4446,31.4543,31.396,31.4154,38509.0
2023-06-08 10:55:00,32.32,32.36,32.31,32.33,49094.0,31.4057,31.4446,31.396,31.4154,49094.0
2023-06-08 11:00:00,32.33,32.34,32.26,32.28,79178.0,31.4154,31.4252,31.3474,31.3669,79178.0
2023-06-08 11:05:00,32.29,32.31,32.24,32.24,71088.0,31.3766,31.396,31.328,31.328,71088.0
2023-06-08 11:10:00,32.25,32.32,32.25,32.3,78622.0,31.3377,31.4057,31.3377,31.3863,78622.0
2023-06-08 11:15:00,32.3,32.32,32.27,32.29,60063.0,31.3863,31.4057,31.3571,31.3766,60063.0
2023-06-08 11:20:00,32.29,32.33,32.28,32.33,41048.0,31.3766,31.4154,31.3669,31.4154,41048.0
2023-06-08 11:25:00,32.32,32.34,32.31,32.34,49630.0,31.4057,31.4252,31.396,31.4252,49630.0
2023-06-08 11:30:00,32.34,32.36,32.32,32.34,45453.0,31.4252,31.4446,31.4057,31.4252,45453.0
2023-06-08 11:35:00,32.33,32.39,32.33,32.37,50118.0,31.4154,31.4737,31.4154,31.4543,50118.0
2023-06-08 11:40:00,32.38,32.38,32.33,32.34,36864.0,31.464,31.464,31.4154,31.4252,36864.0
2023-06-08 11:45:00,32.34,32.36,32.31,32.34,75167.0,31.4252,31.4446,31.396,31.4252,75167.0
2023-06-08 11:50:00,32.33,32.35,32.31,32.33,79270.0,31.4154,31.4349,31.396,31.4154,79270.0
2023-06-08 11:55:00,32.33,32.35,32.32,32.34,67657.0,31.4154,31.4349,31.4057,31.4252,67657.0
2023-06-08 12:00:00,32.34,32.39,32.33,32.38,81005.0,31.4252,31.4737,31.4154,31.464,81005.0
2023-06-08 12:05:00,32.39,32.43,32.38,32.4,75700.0,31.4737,31.5126,31.464,31.4835,75700.0
2023-06-08 12:10:00,32.4,32.42,32.38,32.38,52276.0,31.4835,31.5029,31.464,31.464,52276.0
2023-06-08 12:15:00,32.39,32.42,32.38,32.4,53973.0,31.4737,31.5029,31.464,31.4835,53973.0
2023-06-08 12:20:00,32.4,32.42,32.38,32.41,52162.0,31.4835,31.5029,31.464,31.4932,52162.0
2023-06-08 12:25:00,32.41,32.46,32.41,32.45,66872.0,31.4932,31.5418,31.4932,31.5321,66872.0
2023-06-08 12:30:00,32.45,32.48,32.43,32.45,72210.0,31.5321,31.5612,31.5126,31.5321,72210.0
2023-06-08 12:35:00,32.45,32.47,32.4,32.41,46083.0,31.5321,31.5515,31.4835,31.4932,46083.0
2023-06-08 12:40:00,32.41,32.43,32.39,32.41,46987.0,31.4932,31.5126,31.4737,31.4932,46987.0
2023-06-08 12:45:00,32.41,32.43,32.39,32.4,38178.0,31.4932,31.5126,31.4737,31.4835,38178.0
2023-06-08 12:50:00,32.41,32.42,32.39,32.4,31120.0,31.4932,31.5029,31.4737,31.4835,31120.0
2023-06-08 12:55:00,32.4,32.42,32.4,32.41,37279.0,31.4835,31.5029,31.4835,31.4932,37279.0
2023-06-08 13:00:00,32.41,32.42,32.39,32.41,37833.0,31.4932,31.5029,31.4737,31.4932,37833.0
2023-06-08 13:05:00,32.41,32.41,32.39,32.4,63447.0,31.4932,31.4932,31.4737,31.4835,63447.0
2023-06-08 13:10:00,32.4,32.41,32.34,32.34,32956.0,31.4835,31.4932,31.4252,31.4252,32956.0
2023-06-08 13:15:00,32.34,32.42,32.34,32.41,46674.0,31.4252,31.5029,31.4252,31.4932,46674.0
2023-06-08 13:20:00,32.41,32.42,32.38,32.42,59839.0,31.4932,31.5029,31.464,31.5029,59839.0
2023-06-08 13:25:00,32.42,32.43,32.41,32.41,21273.0,31.5029,31.5126,31.4932,31.4932,21273.0
2023-06-08 13:30:00,32.41,32.44,32.41,32.42,40639.0,31.4932,31.5223,31.4932,31.5029,40639.0
2023-06-08 13:35:00,32.41,32.44,32.39,32.4,28037.0,31.4932,31.5223,31.4737,31.4835,28037.0
2023-06-08 13:40:00,32.4,32.41,32.39,32.41,53680.0,31.4835,31.4932,31.4737,31.4932,53680.0
2023-06-08 13:45:00,32.41,32.41,32.38,32.41,29187.0,31.4932,31.4932,31.464,31.4932,29187.0
2023-06-08 13:50:00,32.41,32.42,32.4,32.41,23280.0,31.4932,31.5029,31.4835,31.4932,23280.0
2023-06-08 13:55:00,32.41,32.44,32.41,32.44,32446.0,31.4932,31.5223,31.4932,31.5223,32446.0
2023-06-08 14:00:00,32.44,32.47,32.43,32.47,33657.0,31.5223,31.5515,31.5126,31.5515,33657.0
2023-06-08 14:05:00,32.47,32.47,32.45,32.47,32157.0,31.5515,31.5515,31.5321,31.5515,32157.0
2023-06-08 14:10:00,32.47,32.48,32.45,32.48,48422.0,31.5515,31.5612,31.5321,31.5612,48422.0
2023-06-08 14:15:00,32.47,32.5,32.47,32.48,32672.0,31.5515,31.5806,31.5515,31.5612,32672.0
2023-06-08 14:20:00,32.48,32.52,32.48,32.52,88402.0,31.5612,31.6001,31.5612,31.6001,88402.0
2023-06-08 14:25:00,32.52,32.55,32.51,32.54,55627.0,31.6001,31.6292,31.5904,31.6195,55627.0
2023-06-08 14:30:00,32.53,32.56,32.53,32.55,53556.0,31.6098,31.6389,31.6098,31.6292,53556.0
2023-06-08 14:35:00,32.55,32.56,32.52,32.52,40990.0,31.6292,31.6389,31.6001,31.6001,40990.0
2023-06-08 14:40:00,32.52,32.55,32.51,32.55,57469.0,31.6001,31.6292,31.5904,31.6292,57469.0
2023-06-08 14:45:00,32.55,32.56,32.51,32.54,114237.0,31.6292,31.6389,31.5904,31.6195,114237.0
2023-06-08 14:50:00,32.53,32.55,32.51,32.54,54078.0,31.6098,31.6292,31.5904,31.6195,54078.0
2023-06-08 14:55:00,32.54,32.55,32.51,32.52,62590.0,31.6195,31.6292,31.5904,31.6001,62590.0
2023-06-08 15:00:00,32.52,32.55,32.52,32.54,51430.0,31.6001,31.6292,31.6001,31.6195,51430.0
2023-06-08 15:05:00,32.55,32.55,32.52,32.55,62633.0,31.6292,31.6292,31.6001,31.6292,62633.0
2023-06-08 15:10:00,32.55,32.55,32.51,32.52,65125.0,31.6292,31.6292,31.5904,31.6001,65125.0
2023-06-08 15:15:00,32.52,32.54,32.51,32.53,90216.0,31.6001,31.6195,31.5904,31.6098,90216.0
2023-06-08 15:20:00,32.52,32.58,32.52,32.58,77634.0,31.6001,31.6584,31.6001,31.6584,77634.0
2023-06-08 15:25:00,32.58,32.59,32.57,32.59,99445.0,31.6584,31.6681,31.6487,31.6681,99445.0
2023-06-08 15:30:00,32.59,32.59,32.55,32.56,187214.0,31.6681,31.6681,31.6292,31.6389,187214.0
2023-06-08 15:35:00,32.55,32.59,32.55,32.59,166179.0,31.6292,31.6681,31.6292,31.6681,166179.0
2023-06-08 15:40:00,32.58,32.6,32.57,32.59,169958.0,31.6584,31.6778,31.6487,31.6681,169958.0
2023-06-08 15:45:00,32.59,32.63,32.58,32.63,159225.0,31.6681,31.707,31.6584,31.707,159225.0
2023-06-08 15:50:00,32.63,32.65,32.59,32.59,520740.0,31.707,31.7264,31.6681,31.6681,520740.0
2023-06-08 15:55:00,32.59,32.6,32.55,32.56,693785.0,31.6681,31.6778,31.6292,31.6389,693785.0
2023-06-09 09:30:00,32.55,32.72,32.52,32.6,220502.0,31.6292,31.7944,31.6001,31.6778,220502.0
2023-06-09 09:35:00,32.6,32.66,32.59,32.64,69515.0,31.6778,31.7361,31.6681,31.7167,69515.0
2023-06-09 09:40:00,32.65,32.67,32.58,32.59,118931.0,31.7264,31.7458,31.6584,31.6681,118931.0
2023-06-09 09:45:00,32.59,32.59,32.51,32.55,86248.0,31.6681,31.6681,31.5904,31.6292,86248.0
2023-06-09 09:50:00,32.57,32.62,32.48,32.5,53669.0,31.6487,31.6972,31.5612,31.5806,53669.0
2023-06-09 09:55:00,32.48,32.53,32.42,32.44,68674.0,31.5612,31.6098,31.5029,31.5223,68674.0
2023-06-09 10:00:00,32.45,32.53,32.44,32.52,78508.0,31.5321,31.6098,31.5223,31.6001,78508.0
2023-06-09 10:05:00,32.52,32.58,32.52,32.55,82865.0,31.6001,31.6584,31.6001,31.6292,82865.0
2023-06-09 10:10:00,32.55,32.56,32.51,32.53,62298.0,31.6292,31.6389,31.5904,31.6098,62298.0
2023-06-09 10:15:00,32.54,32.56,32.53,32.55,41379.0,31.6195,31.6389,31.6098,31.6292,41379.0
2023-06-09 10:20:00,32.55,32.55,32.5,32.5,53704.0,31.6292,31.6292,31.5806,31.5806,53704.0
2023-06-09 10:25:00,32.51,32.57,32.5,32.55,53325.0,31.5904,31.6487,31.5806,31.6292,53325.0
2023-06-09 10:30:00,32.56,32.57,32.5,32.51,48656.0,31.6389,31.6487,31.5806,31.5904,48656.0
2023-06-09 10:35:00,32.51,32.56,32.5,32.53,111405.0,31.5904,31.6389,31.5806,31.6098,111405.0
2023-06-09 10:40:00,32.53,32.55,32.5,32.52,67161.0,31.6098,31.6292,31.5806,31.6001,67161.0
2023-06-09 10:45:00,32.52,32.59,32.51,32.53,88176.0,31.6001,31.6681,31.5904,31.6098,88176.0
2023-06-09 10:50:00,32.53,32.54,32.48,32.51,55040.0,31.6098,31.6195,31.5612,31.5904,55040.0
2023-06-09 10:55:00,32.51,32.55,32.48,32.49,67226.0,31.5904,31.6292,31.5612,31.5709,67226.0
2023-06-09 11:00:00,32.49,32.49,32.42,32.43,62309.0,31.5709,31.5709,31.5029,31.5126,62309.0
2023-06-09 11:05:00,32.43,32.43,32.36,32.4,56573.0,31.5126,31.5126,31.4446,31.4835,56573.0
2023-06-09 11:10:00,32.4,32.43,32.4,32.43,50559.0,31.4835,31.5126,31.4835,31.5126,50559.0
2023-06-09 11:15:00,32.43,32.44,32.38,32.41,41787.0,31.5126,31.5223,31.464,31.4932,41787.0
2023-06-09 11:20:00,32.4,32.4,32.31,32.31,41311.0,31.4835,31.4835,31.396,31.396,41311.0
2023-06-09 11:25:00,32.31,32.32,32.24,32.26,93234.0,31.396,31.4057,31.328,31.3474,93234.0
2023-06-09 11:30:00,32.26,32.26,32.2,32.22,105535.0,31.3474,31.3474,31.2891,31.3086,105535.0
2023-06-09 11:35:00,32.23,32.25,32.19,32.2,56009.0,31.3183,31.3377,31.2794,31.2891,56009.0
2023-06-09 11:40:00,32.21,32.25,32.2,32.23,61117.0,31.2988,31.3377,31.2891,31.3183,61117.0
2023-06-09 11:45:00,32.23,32.28,32.23,32.26,54772.0,31.3183,31.3669,31.3183,31.3474,54772.0
2023-06-09 11:50:00,32.26,32.27,32.21,32.22,67974.0,31.3474,31.3571,31.2988,31.3086,67974.0
2023-06-09 11:55:00,32.22,32.22,32.19,32.2,41846.0,31.3086,31.3086,31.2794,31.2891,41846.0
2023-06-09 12:00:00,32.2,32.22,32.14,32.22,66860.0,31.2891,31.3086,31.2308,31.3086,66860.0
2023-06-09 12:05:00,32.22,32.24,32.19,32.2,47364.0,31.3086,31.328,31.2794,31.2891,47364.0
2023-06-09 12:10:00,32.2,32.26,32.19,32.26,46235.0,31.2891,31.3474,31.2794,31.3474,46235.0
2023-06-09 12:15:00,32.26,32.27,32.24,32.26,36127.0,31.3474,31.3571,31.328,31.3474,36127.0
2023-06-09 12:20:00,32.26,32.29,32.24,32.28,50480.0,31.3474,31.3766,31.328,31.3669,50480.0
2023-06-09 12:25:00,32.28,32.29,32.23,32.27,65117.0,31.3669,31.3766,31.3183,31.3571,65117.0
2023-06-09 12:30:00,32.27,32.29,32.25,32.27,40553.0,31.3571,31.3766,31.3377,31.3571,40553.0
2023-06-09 12:35:00,32.27,32.29,32.24,32.25,55153.0,31.3571,31.3766,31.328,31.3377,55153.0
2023-06-09 12:40:00,32.24,32.28,32.24,32.27,61099.0,31.328,31.3669,31.328,31.3571,61099.0
2023-06-09 12:45:00,32.26,32.28,32.23,32.24,51331.0,31.3474,31.3669,31.3183,31.328,51331.0
2023-06-09 12:50:00,32.25,32.26,32.22,32.25,45740.0,31.3377,31.3474,31.3086,31.3377,45740.0
2023-06-09 12:55:00,32.25,32.25,32.24,32.25,17104.0,31.3377,31.3377,31.328,31.3377,17104.0
2023-06-09 13:00:00,32.25,32.25,32.22,32.25,39429.0,31.3377,31.3377,31.3086,31.3377,39429.0
2023-06-09 13:05:00,32.25,32.28,32.24,32.27,29056.0,31.3377,31.3669,31.328,31.3571,29056.0
2023-06-09 13:10:00,32.27,32.29,32.26,32.27,42124.0,31.3571,31.3766,31.3474,31.3571,42124.0
2023-06-09 13:15:00,32.27,32.28,32.25,32.25,39974.0,31.3571,31.3669,31.3377,31.3377,39974.0
2023-06-09 13:20:00,32.26,32.26,32.23,32.24,36372.0,31.3474,31.3474,31.3183,31.328,36372.0
2023-06-09 13:25:00,32.24,32.28,32.22,32.27,38243.0,31.328,31.3669,31.3086,31.3571,38243.0
2023-06-09 13:30:00,32.27,32.29,32.26,32.27,25510.0,31.3571,31.3766,31.3474,31.3571,25510.0
2023-06-09 13:35:00,32.27,32.28,32.25,32.26,22521.0,31.3571,31.3669,31.3377,31.3474,22521.0
2023-06-09 13:40:00,32.26,32.31,32.25,32.3,30491.0,31.3474,31.396,31.3377,31.3863,30491.0
2023-06-09 13:45:00,32.3,32.33,32.29,32.32,38958.0,31.3863,31.4154,31.3766,31.4057,38958.0
2023-06-09 13:50:00,32.32,32.32,32.28,32.29,44973.0,31.4057,31.4057,31.3669,31.3766,44973.0
2023-06-09 13:55:00,32.29,32.3,32.27,32.3,62820.0,31.3766,31.3863,31.3571,31.3863,62820.0
2023-06-09 14:00:00,32.3,32.3,32.26,32.27,20032.0,31.3863,31.3863,31.3474,31.3571,20032.0
2023-06-09 14:05:00,32.27,32.28,32.27,32.27,24163.0,31.3571,31.3669,31.3571,31.3571,24163.0
2023-06-09 14:10:00,32.28,32.3,32.27,32.29,40043.0,31.3669,31.3863,31.3571,31.3766,40043.0
2023-06-09 14:15:00,32.29,32.31,32.27,32.3,30262.0,31.3766,31.396,31.3571,31.3863,30262.0
2023-06-09 14:20:00,32.3,32.33,32.3,32.33,29025.0,31.3863,31.4154,31.3863,31.4154,29025.0
2023-06-09 14:25:00,32.33,32.33,32.28,32.29,41577.0,31.4154,31.4154,31.3669,31.3766,41577.0
2023-06-09 14:30:00,32.29,32.3,32.27,32.3,27735.0,31.3766,31.3863,31.3571,31.3863,27735.0
2023-06-09 14:35:00,32.3,32.31,32.28,32.3,37243.0,31.3863,31.396,31.3669,31.3863,37243.0
2023-06-09 14:40:00,32.3,32.3,32.27,32.3,36023.0,31.3863,31.3863,31.3571,31.3863,36023.0
2023-06-09 14:45:00,32.3,32.31,32.28,32.28,47960.0,31.3863,31.396,31.3669,31.3669,47960.0
2023-06-09 14:50:00,32.29,32.31,32.28,32.3,27375.0,31.3766,31.396,31.3669,31.3863,27375.0
2023-06-09 14:55:00,32.3,32.31,32.29,32.3,37399.0,31.3863,31.396,31.3766,31.3863,37399.0
2023-06-09 15:00:00,32.31,32.35,32.3,32.34,28654.0,31.396,31.4349,31.3863,31.4252,28654.0
2023-06-09 15:05:00,32.34,32.35,32.29,32.3,53513.0,31.4252,31.4349,31.3766,31.3863,53513.0
2023-06-09 15:10:00,32.29,32.3,32.28,32.3,26118.0,31.3766,31.3863,31.3669,31.3863,26118.0
2023-06-09 15:15:00,32.3,32.31,32.28,32.31,44794.0,31.3863,31.396,31.3669,31.396,44794.0
2023-06-09 15:20:00,32.3,32.33,32.3,32.33,39992.0,31.3863,31.4154,31.3863,31.4154,39992.0
2023-06-09 15:25:00,32.33,32.33,32.3,32.32,81044.0,31.4154,31.4154,31.3863,31.4057,81044.0
2023-06-09 15:30:00,32.33,32.33,32.3,32.31,91146.0,31.4154,31.4154,31.3863,31.396,91146.0
2023-06-09 15:35:00,32.32,32.34,32.28,32.32,105788.0,31.4057,31.4252,31.3669,31.4057,105788.0
2023-06-09 15:40:00,32.32,32.33,32.3,32.3,43048.0,31.4057,31.4154,31.3863,31.3863,43048.0
2023-06-09 15:45:00,32.3,32.32,32.29,32.32,106631.0,31.3863,31.4057,31.3766,31.4057,106631.0
2023-06-09 15:50:00,32.31,32.32,32.29,32.3,213309.0,31.396,31.4057,31.3766,31.3863,213309.0
2023-06-09 15:55:00,32.3,32.33,32.29,32.31,426106.0,31.3863,31.4154,31.3766,31.396,426106.0
2023-06-12 09:30:00,32.29,32.29,32.06,32.11,176162.0,31.3766,31.3766,31.1531,31.2017,176162.0
2023-06-12 09:35:00,32.12,32.17,31.99,32.09,93637.0,31.2114,31.26,31.0851,31.1822,93637.0
2023-06-12 09:40:00,32.09,32.11,31.99,32.0,100274.0,31.1822,31.2017,31.0851,31.0948,100274.0
2023-06-12 09:45:00,31.99,32.06,31.95,32.03,71807.0,31.0851,31.1531,31.0462,31.1239,71807.0
2023-06-12 09:50:00,32.03,32.15,32.0,32.08,109764.0,31.1239,31.2405,31.0948,31.1725,109764.0
2023-06-12 09:55:00,32.08,32.1,32.02,32.09,62249.0,31.1725,31.192,31.1142,31.1822,62249.0
2023-06-12 10:00:00,32.09,32.1,32.0,32.05,71638.0,31.1822,31.192,31.0948,31.1434,71638.0
2023-06-12 10:05:00,32.05,32.08,32.02,32.08,70700.0,31.1434,31.1725,31.1142,31.1725,70700.0
2023-06-12 10:10:00,32.08,32.16,32.03,32.16,59396.0,31.1725,31.2503,31.1239,31.2503,59396.0
2023-06-12 10:15:00,32.16,32.19,32.13,32.18,52486.0,31.2503,31.2794,31.2211,31.2697,52486.0
2023-06-12 10:20:00,32.17,32.18,32.09,32.11,69837.0,31.26,31.2697,31.1822,31.2017,69837.0
2023-06-12 10:25:00,32.1,32.17,32.1,32.16,54834.0,31.192,31.26,31.192,31.2503,54834.0
2023-06-12 10:30:00,32.16,32.16,32.12,32.13,35804.0,31.2503,31.2503,31.2114,31.2211,35804.0
2023-06-12 10:35:00,32.12,32.13,32.06,32.07,55269.0,31.2114,31.2211,31.1531,31.1628,55269.0
2023-06-12 10:40:00,32.08,32.12,32.06,32.08,39025.0,31.1725,31.2114,31.1531,31.1725,39025.0
2023-06-12 10:45:00,32.07,32.08,31.99,32.01,118464.0,31.1628,31.1725,31.0851,31.1045,118464.0
2023-06-12 10:50:00,32.01,32.03,31.96,32.0,123137.0,31.1045,31.1239,31.0559,31.0948,123137.0
2023-06-12 10:55:00,32.0,32.05,31.97,31.99,90357.0,31.0948,31.1434,31.0656,31.0851,90357.0
2023-06-12 11:00:00,31.99,32.01,31.94,31.95,67210.0,31.0851,31.1045,31.0365,31.0462,67210.0
2023-06-12 11:05:00,31.95,31.97,31.89,31.91,71476.0,31.0462,31.0656,30.9879,31.0073,71476.0
2023-06-12 11:10:00,31.91,31.91,31.87,31.87,60516.0,31.0073,31.0073,30.9685,30.9685,60516.0
2023-06-12 11:15:00,31.87,31.91,31.84,31.85,164744.0,30.9685,31.0073,30.9393,30.949,164744.0
2023-06-12 11:20:00,31.85,31.86,31.81,31.82,40078.0,30.949,30.9587,30.9102,30.9199,40078.0
2023-06-12 11:25:00,31.82,31.82,31.79,31.8,69200.0,30.9199,30.9199,30.8907,30.9004,69200.0
2023-06-12 11:30:00,31.8,31.82,31.73,31.77,183173.0,30.9004,30.9199,30.8324,30.8713,183173.0
2023-06-12 11:35:00,31.77,31.86,31.76,31.85,337205.0,30.8713,30.9587,30.8616,30.949,337205.0
2023-06-12 11:40:00,31.84,31.96,31.83,31.95,134383.0,30.9393,31.0559,30.9296,31.0462,134383.0
2023-06-12 11:45:00,31.95,31.96,31.9,31.95,82805.0,31.0462,31.0559,30.9976,31.0462,82805.0
2023-06-12 11:50:00,31.96,32.06,31.95,32.02,137817.0,31.0559,31.1531,31.0462,31.1142,137817.0
2023-06-12 11:55:00,32.02,32.04,31.98,31.99,79939.0,31.1142,31.1336,31.0753,31.0851,79939.0
2023-06-12 12:00:00,31.99,32.0,31.97,31.99,69363.0,31.0851,31.0948,31.0656,31.0851,69363.0
2023-06-12 12:05:00,31.99,32.1,31.98,32.09,84985.0,31.0851,31.192,31.0753,31.1822,84985.0
2023-06-12 12:10:00,32.09,32.09,32.06,32.08,37084.0,31.1822,31.1822,31.1531,31.1725,37084.0
2023-06-12 12:15:00,32.07,32.08,32.04,32.04,29442.0,31.1628,31.1725,31.1336,31.1336,29442.0
2023-06-12 12:20:00,32.04,32.05,32.03,32.04,84273.0,31.1336,31.1434,31.1239,31.1336,84273.0
2023-06-12 12:25:00,32.04,32.06,32.03,32.05,53709.0,31.1336,31.1531,31.1239,31.1434,53709.0
2023-06-12 12:30:00,32.04,32.06,32.03,32.04,30832.0,31.1336,31.1531,31.1239,31.1336,30832.0
2023-06-12 12:35:00,32.04,32.1,32.03,32.09,37623.0,31.1336,31.192,31.1239,31.1822,37623.0
2023-06-12 12:40:00,32.09,32.16,32.08,32.13,77359.0,31.1822,31.2503,31.1725,31.2211,77359.0
2023-06-12 12:45:00,32.13,32.17,32.12,32.15,94362.0,31.2211,31.26,31.2114,31.2405,94362.0
2023-06-12 12:50:00,32.15,32.15,32.11,32.12,23751.0,31.2405,31.2405,31.2017,31.2114,23751.0
2023-06-12 12:55:00,32.12,32.14,32.11,32.13,65761.0,31.2114,31.2308,31.2017,31.2211,65761.0
2023-06-12 13:00:00,32.13,32.15,32.12,32.13,48122.0,31.2211,31.2405,31.2114,31.2211,48122.0
2023-06-12 13:05:00,32.13,32.16,32.12,32.16,52552.0,31.2211,31.2503,31.2114,31.2503,52552.0
2023-06-12 13:10:00,32.16,32.19,32.15,32.19,60778.0,31.2503,31.2794,31.2405,31.2794,60778.0
2023-06-12 13:15:00,32.19,32.19,32.15,32.16,93629.0,31.2794,31.2794,31.2405,31.2503,93629.0
2023-06-12 13:20:00,32.16,32.17,32.14,32.16,59992.0,31.2503,31.26,31.2308,31.2503,59992.0
2023-06-12 13:25:00,32.16,32.17,32.14,32.15,32196.0,31.2503,31.26,31.2308,31.2405,32196.0
2023-06-12 13:30:00,32.15,32.15,32.11,32.13,60826.0,31.2405,31.2405,31.2017,31.2211,60826.0
2023-06-12 13:35:00,32.13,32.18,32.12,32.18,38799.0,31.2211,31.2697,31.2114,31.2697,38799.0
2023-06-12 13:40:00,32.18,32.21,32.18,32.2,33640.0,31.2697,31.2988,31.2697,31.2891,33640.0
2023-06-12 13:45:00,32.2,32.24,32.19,32.23,80333.0,31.2891,31.328,31.2794,31.3183,80333.0
2023-06-12 13:50:00,32.23,32.23,32.2,32.21,23481.0,31.3183,31.3183,31.2891,31.2988,23481.0
2023-06-12 13:55:00,32.2,32.23,32.2,32.22,37680.0,31.2891,31.3183,31.2891,31.3086,37680.0
2023-06-12 14:00:00,32.22,32.23,32.19,32.2,58614.0,31.3086,31.3183,31.2794,31.2891,58614.0
2023-06-12 14:05:00,32.2,32.25,32.19,32.25,48754.0,31.2891,31.3377,31.2794,31.3377,48754.0
2023-06-12 14:10:00,32.25,32.26,32.23,32.25,33101.0,31.3377,31.3474,31.3183,31.3377,33101.0
2023-06-12 14:15:00,32.25,32.26,32.21,32.25,84994.0,31.3377,31.3474,31.2988,31.3377,84994.0
2023-06-12 14:20:00,32.25,32.25,32.21,32.23,37138.0,31.3377,31.3377,31.2988,31.3183,37138.0
2023-06-12 14:25:00,32.23,32.25,32.22,32.23,31025.0,31.3183,31.3377,31.3086,31.3183,31025.0
2023-06-12 14:30:00,32.23,32.26,32.23,32.26,48661.0,31.3183,31.3474,31.3183,31.3474,48661.0
2023-06-12 14:35:00,32.25,32.28,32.24,32.27,49324.0,31.3377,31.3669,31.328,31.3571,49324.0
2023-06-12 14:40:00,32.27,32.29,32.26,32.26,69191.0,31.3571,31.3766,31.3474,31.3474,69191.0
2023-06-12 14:45:00,32.27,32.32,32.26,32.32,42047.0,31.3571,31.4057,31.3474,31.4057,42047.0
2023-06-12 14:50:00,32.32,32.33,32.3,32.33,40655.0,31.4057,31.4154,31.3863,31.4154,40655.0
2023-06-12 14:55:00,32.33,32.35,32.29,32.35,57628.0,31.4154,31.4349,31.3766,31.4349,57628.0
2023-06-12 15:00:00,32.34,32.42,32.34,32.4,86836.0,31.4252,31.5029,31.4252,31.4835,86836.0
2023-06-12 15:05:00,32.4,32.4,32.36,32.37,36336.0,31.4835,31.4835,31.4446,31.4543,36336.0
2023-06-12 15:10:00,32.37,32.43,32.36,32.41,68720.0,31.4543,31.5126,31.4446,31.4932,68720.0
2023-06-12 15:15:00,32.42,32.44,32.39,32.39,66216.0,31.5029,31.5223,31.4737,31.4737,66216.0
2023-06-12 15:20:00,32.39,32.4,32.37,32.4,105335.0,31.4737,31.4835,31.4543,31.4835,105335.0
2023-06-12 15:25:00,32.39,32.4,32.38,32.4,66838.0,31.4737,31.4835,31.464,31.4835,66838.0
2023-06-12 15:30:00,32.4,32.44,32.37,32.44,598176.0,31.4835,31.5223,31.4543,31.5223,598176.0
2023-06-12 15:35:00,32.44,32.45,32.39,32.43,216125.0,31.5223,31.5321,31.4737,31.5126,216125.0
2023-06-12 15:40:00,32.44,32.49,32.43,32.46,144373.0,31.5223,31.5709,31.5126,31.5418,144373.0
2023-06-12 15:45:00,32.46,32.47,32.44,32.45,100157.0,31.5418,31.5515,31.5223,31.5321,100157.0
2023-06-12 15:50:00,32.45,32.49,32.41,32.44,239630.0,31.5321,31.5709,31.4932,31.5223,239630.0
2023-06-12 15:55:00,32.44,32.44,32.39,32.43,762984.0,31.5223,31.5223,31.4737,31.5126,762984.0
2023-06-13 09:30:00,32.56,32.6,32.39,32.57,466210.0,31.6389,31.6778,31.4737,31.6487,466210.0
2023-06-13 09:35:00,32.58,32.63,32.44,32.53,152123.0,31.6584,31.707,31.5223,31.6098,152123.0
2023-06-13 09:40:00,32.52,32.72,32.5,32.64,133561.0,31.6001,31.7944,31.5806,31.7167,133561.0
2023-06-13 09:45:00,32.65,32.74,32.62,32.7,155483.0,31.7264,31.8138,31.6972,31.775,155483.0
2023-06-13 09:50:00,32.7,32.75,32.67,32.71,167652.0,31.775,31.8236,31.7458,31.7847,167652.0
2023-06-13 09:55:00,32.71,32.74,32.59,32.62,189621.0,31.7847,31.8138,31.6681,31.6972,189621.0
2023-06-13 10:00:00,32.63,32.68,32.56,32.59,183182.0,31.707,31.7555,31.6389,31.6681,183182.0
2023-06-13 10:05:00,32.59,32.63,32.53,32.58,129821.0,31.6681,31.707,31.6098,31.6584,129821.0
2023-06-13 10:10:00,32.57,32.57,32.5,32.55,100650.0,31.6487,31.6487,31.5806,31.6292,100650.0
2023-06-13 10:15:00,32.55,32.56,32.47,32.55,99875.0,31.6292,31.6389,31.5515,31.6292,99875.0
2023-06-13 10:20:00,32.55,32.6,32.53,32.57,79803.0,31.6292,31.6778,31.6098,31.6487,79803.0
2023-06-13 10:25:00,32.55,32.68,32.53,32.68,113424.0,31.6292,31.7555,31.6098,31.7555,113424.0
2023-06-13 10:30:00,32.68,32.69,32.59,32.59,453970.0,31.7555,31.7653,31.6681,31.6681,453970.0
2023-06-13 10:35:00,32.59,32.74,32.59,32.69,183635.0,31.6681,31.8138,31.6681,31.7653,183635.0
2023-06-13 10:40:00,32.69,32.7,32.65,32.69,105577.0,31.7653,31.775,31.7264,31.7653,105577.0
2023-06-13 10:45:00,32.7,32.76,32.68,32.76,76840.0,31.775,31.8333,31.7555,31.8333,76840.0
2023-06-13 10:50:00,32.75,32.77,32.74,32.76,130794.0,31.8236,31.843,31.8138,31.8333,130794.0
2023-06-13 10:55:00,32.75,32.82,32.75,32.8,65188.0,31.8236,31.8916,31.8236,31.8722,65188.0
2023-06-13 11:00:00,32.8,32.82,32.76,32.76,47998.0,31.8722,31.8916,31.8333,31.8333,47998.0
2023-06-13 11:05:00,32.76,32.77,32.74,32.76,110191.0,31.8333,31.843,31.8138,31.8333,110191.0
2023-06-13 11:10:00,32.76,32.87,32.76,32.85,100431.0,31.8333,31.9402,31.8333,31.9207,100431.0
2023-06-13 11:15:00,32.85,32.87,32.84,32.86,125671.0,31.9207,31.9402,31.911,31.9305,125671.0
2023-06-13 11:20:00,32.87,32.96,32.84,32.87,89512.0,31.9402,32.0276,31.911,31.9402,89512.0
2023-06-13 11:25:00,32.87,32.91,32.85,32.86,97768.0,31.9402,31.979,31.9207,31.9305,97768.0
2023-06-13 11:30:00,32.86,32.87,32.83,32.85,113742.0,31.9305,31.9402,31.9013,31.9207,113742.0
2023-06-13 11:35:00,32.86,32.87,32.75,32.76,55897.0,31.9305,31.9402,31.8236,31.8333,55897.0
2023-06-13 11:40:00,32.76,32.78,32.74,32.75,54837.0,31.8333,31.8527,31.8138,31.8236,54837.0
2023-06-13 11:45:00,32.74,32.75,32.68,32.7,62682.0,31.8138,31.8236,31.7555,31.775,62682.0
2023-06-13 11:50:00,32.69,32.84,32.69,32.77,187733.0,31.7653,31.911,31.7653,31.843,187733.0
2023-06-13 11:55:00,32.77,32.81,32.74,32.76,89832.0,31.843,31.8819,31.8138,31.8333,89832.0
2023-06-13 12:00:00,32.75,32.76,32.69,32.73,160009.0,31.8236,31.8333,31.7653,31.8041,160009.0
2023-06-13 12:05:00,32.74,32.86,32.73,32.85,254229.0,31.8138,31.9305,31.8041,31.9207,254229.0
2023-06-13 12:10:00,32.86,32.88,32.78,32.8,474503.0,31.9305,31.9499,31.8527,31.8722,474503.0
2023-06-13 12:15:00,32.8,32.82,32.78,32.79,249081.0,31.8722,31.8916,31.8527,31.8624,249081.0
2023-06-13 12:20:00,32.79,32.85,32.76,32.85,81658.0,31.8624,31.9207,31.8333,31.9207,81658.0
2023-06-13 12:25:00,32.85,32.86,32.78,32.78,137931.0,31.9207,31.9305,31.8527,31.8527,137931.0
2023-06-13 12:30:00,32.79,32.86,32.77,32.84,105339.0,31.8624,31.9305,31.843,31.911,105339.0
2023-06-13 12:35:00,32.84,32.85,32.82,32.84,101116.0,31.911,31.9207,31.8916,31.911,101116.0
2023-06-13 12:40:00,32.84,32.89,32.84,32.87,110537.0,31.911,31.9596,31.911,31.9402,110537.0
2023-06-13 12:45:00,32.87,32.87,32.83,32.83,172811.0,31.9402,31.9402,31.9013,31.9013,172811.0
2023-06-13 12:50:00,32.84,32.87,32.81,32.87,71754.0,31.911,31.9402,31.8819,31.9402,71754.0
2023-06-13 12:55:00,32.86,32.88,32.84,32.87,88038.0,31.9305,31.9499,31.911,31.9402,88038.0
2023-06-13 13:00:00,32.87,32.87,32.84,32.86,122320.0,31.9402,31.9402,31.911,31.9305,122320.0
2023-06-13 13:05:00,32.86,32.87,32.8,32.8,147706.0,31.9305,31.9402,31.8722,31.8722,147706.0
2023-06-13 13:10:00,32.81,32.83,32.78,32.83,87603.0,31.8819,31.9013,31.8527,31.9013,87603.0
2023-06-13 13:15:00,32.83,32.83,32.8,32.82,58126.0,31.9013,31.9013,31.8722,31.8916,58126.0
2023-06-13 13:20:00,32.82,32.86,32.8,32.82,127926.0,31.8916,31.9305,31.8722,31.8916,127926.0
2023-06-13 13:25:00,32.82,32.82,32.76,32.8,222602.0,31.8916,31.8916,31.8333,31.8722,222602.0
2023-06-13 13:30:00,32.8,32.82,32.79,32.8,77470.0,31.8722,31.8916,31.8624,31.8722,77470.0
2023-06-13 13:35:00,32.8,32.82,32.8,32.82,79209.0,31.8722,31.8916,31.8722,31.8916,79209.0
2023-06-13 13:40:00,32.82,32.83,32.8,32.8,42296.0,31.8916,31.9013,31.8722,31.8722,42296.0
2023-06-13 13:45:00,32.81,32.83,32.79,32.81,153513.0,31.8819,31.9013,31.8624,31.8819,153513.0
2023-06-13 13:50:00,32.81,32.83,32.79,32.82,52789.0,31.8819,31.9013,31.8624,31.8916,52789.0
2023-06-13 13:55:00,32.82,32.83,32.8,32.82,84266.0,31.8916,31.9013,31.8722,31.8916,84266.0
2023-06-13 14:00:00,32.82,32.84,32.79,32.84,113220.0,31.8916,31.911,31.8624,31.911,113220.0
2023-06-13 14:05:00,32.84,32.84,32.81,32.81,36601.0,31.911,31.911,31.8819,31.8819,36601.0
2023-06-13 14:10:00,32.81,32.83,32.79,32.8,111885.0,31.8819,31.9013,31.8624,31.8722,111885.0
2023-06-13 14:15:00,32.8,32.81,32.79,32.8,65659.0,31.8722,31.8819,31.8624,31.8722,65659.0
2023-06-13 14:20:00,32.81,32.82,32.8,32.8,78188.0,31.8819,31.8916,31.8722,31.8722,78188.0
2023-06-13 14:25:00,32.81,32.81,32.79,32.79,86481.0,31.8819,31.8819,31.8624,31.8624,86481.0
2023-06-13 14:30:00,32.8,32.8,32.74,32.78,122790.0,31.8722,31.8722,31.8138,31.8527,122790.0
2023-06-13 14:35:00,32.78,32.78,32.69,32.72,115671.0,31.8527,31.8527,31.7653,31.7944,115671.0
2023-06-13 14:40:00,32.72,32.73,32.68,32.71,106440.0,31.7944,31.8041,31.7555,31.7847,106440.0
2023-06-13 14:45:00,32.71,32.72,32.67,32.67,90995.0,31.7847,31.7944,31.7458,31.7458,90995.0
2023-06-13 14:50:00,32.67,32.68,32.63,32.66,87466.0,31.7458,31.7555,31.707,31.7361,87466.0
2023-06-13 14:55:00,32.66,32.67,32.63,32.64,87204.0,31.7361,31.7458,31.707,31.7167,87204.0
2023-06-13 15:00:00,32.65,32.67,32.63,32.64,122929.0,31.7264,31.7458,31.707,31.7167,122929.0
2023-06-13 15:05:00,32.64,32.66,32.62,32.66,125420.0,31.7167,31.7361,31.6972,31.7361,125420.0
2023-06-13 15:10:00,32.66,32.69,32.62,32.69,229201.0,31.7361,31.7653,31.6972,31.7653,229201.0
2023-06-13 15:15:00,32.69,32.69,32.65,32.66,133259.0,31.7653,31.7653,31.7264,31.7361,133259.0
2023-06-13 15:20:00,32.66,32.71,32.66,32.68,108621.0,31.7361,31.7847,31.7361,31.7555,108621.0
2023-06-13 15:25:00,32.67,32.69,32.66,32.69,109166.0,31.7458,31.7653,31.7361,31.7653,109166.0
2023-06-13 15:30:00,32.69,32.7,32.66,32.68,197421.0,31.7653,31.775,31.7361,31.7555,197421.0
2023-06-13 15:35:00,32.69,32.72,32.68,32.7,115827.0,31.7653,31.7944,31.7555,31.775,115827.0
2023-06-13 15:40:00,32.7,32.71,32.66,32.68,206174.0,31.775,31.7847,31.7361,31.7555,206174.0
2023-06-13 15:45:00,32.68,32.71,32.66,32.69,186968.0,31.7555,31.7847,31.7361,31.7653,186968.0
2023-06-13 15:50:00,32.69,32.7,32.63,32.69,349132.0,31.7653,31.775,31.707,31.7653,349132.0
2023-06-13 15:55:00,32.68,32.69,32.63,32.67,869191.0,31.7555,31.7653,31.707,31.7458,869191.0
2023-06-14 09:30:00,32.82,32.89,32.71,32.88,165609.0,31.8916,31.9596,31.7847,31.9499,165609.0
2023-06-14 09:35:00,32.88,33.03,32.84,32.96,199093.0,31.9499,32.0956,31.911,32.0276,199093.0
2023-06-14 09:40:00,32.97,33.0,32.84,32.95,155501.0,32.0373,32.0665,31.911,32.0179,155501.0
2023-06-14 09:45:00,32.95,32.98,32.88,32.89,101026.0,32.0179,32.0471,31.9499,31.9596,101026.0
2023-06-14 09:50:00,32.9,32.91,32.81,32.88,206659.0,31.9693,31.979,31.8819,31.9499,206659.0
2023-06-14 09:55:00,32.87,32.87,32.75,32.75,179258.0,31.9402,31.9402,31.8236,31.8236,179258.0
2023-06-14 10:00:00,32.76,32.76,32.72,32.73,145796.0,31.8333,31.8333,31.7944,31.8041,145796.0
2023-06-14 10:05:00,32.73,32.83,32.72,32.8,95354.0,31.8041,31.9013,31.7944,31.8722,95354.0
2023-06-14 10:10:00,32.8,32.83,32.77,32.82,64000.0,31.8722,31.9013,31.843,31.8916,64000.0
2023-06-14 10:15:00,32.82,32.98,32.81,32.93,231587.0,31.8916,32.0471,31.8819,31.9985,231587.0
2023-06-14 10:20:00,32.94,33.11,32.9,33.11,292998.0,32.0082,32.1734,31.9693,32.1734,292998.0
2023-06-14 10:25:00,33.13,33.15,33.0,33.05,190029.0,32.1928,32.2122,32.0665,32.1151,190029.0
2023-06-14 10:30:00,33.06,33.16,33.06,33.11,101422.0,32.1248,32.222,32.1248,32.1734,101422.0
2023-06-14 10:35:00,33.12,33.14,33.06,33.09,72155.0,32.1831,32.2025,32.1248,32.1539,72155.0
2023-06-14 10:40:00,33.09,33.11,33.05,33.07,69559.0,32.1539,32.1734,32.1151,32.1345,69559.0
2023-06-14 10:45:00,33.07,33.17,33.07,33.11,116622.0,32.1345,32.2317,32.1345,32.1734,116622.0
2023-06-14 10:50:00,33.11,33.18,33.1,33.14,140426.0,32.1734,32.2414,32.1637,32.2025,140426.0
2023-06-14 10:55:00,33.15,33.3,33.15,33.3,130931.0,32.2122,32.358,32.2122,32.358,130931.0
2023-06-14 11:00:00,33.3,33.42,33.29,33.38,257540.0,32.358,32.4746,32.3483,32.4357,257540.0
2023-06-14 11:05:00,33.39,33.39,33.21,33.23,192080.0,32.4455,32.4455,32.2706,32.29,192080.0
2023-06-14 11:10:00,33.23,33.24,33.16,33.23,116922.0,32.29,32.2997,32.222,32.29,116922.0
2023-06-14 11:15:00,33.23,33.33,33.22,33.33,66329.0,32.29,32.3872,32.2803,32.3872,66329.0
2023-06-14 11:20:00,33.33,33.35,33.31,33.34,76474.0,32.3872,32.4066,32.3677,32.3969,76474.0
2023-06-14 11:25:00,33.34,33.38,33.32,33.37,109008.0,32.3969,32.4357,32.3774,32.426,109008.0
2023-06-14 11:30:00,33.37,33.4,33.35,33.38,187401.0,32.426,32.4552,32.4066,32.4357,187401.0
2023-06-14 11:35:00,33.37,33.45,33.37,33.44,132807.0,32.426,32.5038,32.426,32.494,132807.0
2023-06-14 11:40:00,33.44,33.44,33.37,33.38,166011.0,32.494,32.494,32.426,32.4357,166011.0
2023-06-14 11:45:00,33.37,33.46,33.35,33.45,166770.0,32.426,32.5135,32.4066,32.5038,166770.0
2023-06-14 11:50:00,33.45,33.46,33.4,33.41,97048.0,32.5038,32.5135,32.4552,32.4649,97048.0
2023-06-14 11:55:00,33.41,33.46,33.41,33.45,181394.0,32.4649,32.5135,32.4649,32.5038,181394.0
2023-06-14 12:00:00,33.45,33.47,33.42,33.46,273989.0,32.5038,32.5232,32.4746,32.5135,273989.0
2023-06-14 12:05:00,33.45,33.46,33.4,33.46,195112.0,32.5038,32.5135,32.4552,32.5135,195112.0
2023-06-14 12:10:00,33.45,33.47,33.42,33.43,81120.0,32.5038,32.5232,32.4746,32.4843,81120.0
2023-06-14 12:15:00,33.43,33.49,33.42,33.48,163163.0,32.4843,32.5426,32.4746,32.5329,163163.0
2023-06-14 12:20:00,33.48,33.48,33.41,33.47,62478.0,32.5329,32.5329,32.4649,32.5232,62478.0
2023-06-14 12:25:00,33.47,33.5,33.45,33.46,84153.0,32.5232,32.5523,32.5038,32.5135,84153.0
2023-06-14 12:30:00,33.45,33.47,33.37,33.4,148417.0,32.5038,32.5232,32.426,32.4552,148417.0
2023-06-14 12:35:00,33.4,33.4,33.36,33.37,140477.0,32.4552,32.4552,32.4163,32.426,140477.0
2023-06-14 12:40:00,33.38,33.4,33.33,33.33,212410.0,32.4357,32.4552,32.3872,32.3872,212410.0
2023-06-14 12:45:00,33.32,33.38,33.32,33.37,66468.0,32.3774,32.4357,32.3774,32.426,66468.0
2023-06-14 12:50:00,33.37,33.37,33.34,33.34,75890.0,32.426,32.426,32.3969,32.3969,75890.0
2023-06-14 12:55:00,33.34,33.36,33.33,33.36,62592.0,32.3969,32.4163,32.3872,32.4163,62592.0
2023-06-14 13:00:00,33.36,33.38,33.34,33.37,224687.0,32.4163,32.4357,32.3969,32.426,224687.0
2023-06-14 13:05:00,33.36,33.38,33.29,33.32,90969.0,32.4163,32.4357,32.3483,32.3774,90969.0
2023-06-14 13:10:00,33.31,33.32,33.28,33.28,51598.0,32.3677,32.3774,32.3386,32.3386,51598.0
2023-06-14 13:15:00,33.28,33.34,33.28,33.28,91311.0,32.3386,32.3969,32.3386,32.3386,91311.0
2023-06-14 13:20:00,33.29,33.3,33.25,33.29,47502.0,32.3483,32.358,32.3094,32.3483,47502.0
2023-06-14 13:25:00,33.28,33.3,33.27,33.29,35578.0,32.3386,32.358,32.3289,32.3483,35578.0
2023-06-14 13:30:00,33.29,33.3,33.27,33.27,45784.0,32.3483,32.358,32.3289,32.3289,45784.0
2023-06-14 13:35:00,33.27,33.28,33.24,33.28,45726.0,32.3289,32.3386,32.2997,32.3386,45726.0
2023-06-14 13:40:00,33.29,33.31,33.26,33.27,57349.0,32.3483,32.3677,32.3191,32.3289,57349.0
2023-06-14 13:45:00,33.27,33.31,33.25,33.3,59583.0,32.3289,32.3677,32.3094,32.358,59583.0
2023-06-14 13:50:00,33.3,33.34,33.27,33.32,163379.0,32.358,32.3969,32.3289,32.3774,163379.0
2023-06-14 13:55:00,33.31,33.37,33.31,33.34,74147.0,32.3677,32.426,32.3677,32.3969,74147.0
2023-06-14 14:00:00,33.33,33.33,33.09,33.16,143721.0,32.3872,32.3872,32.1539,32.222,143721.0
2023-06-14 14:05:00,33.16,33.16,33.03,33.09,98480.0,32.222,32.222,32.0956,32.1539,98480.0
2023-06-14 14:10:00,33.09,33.15,33.05,33.11,164496.0,32.1539,32.2122,32.1151,32.1734,164496.0
2023-06-14 14:15:00,33.1,33.11,33.0,33.07,78419.0,32.1637,32.1734,32.0665,32.1345,78419.0
2023-06-14 14:20:00,33.07,33.11,33.06,33.08,133134.0,32.1345,32.1734,32.1248,32.1442,133134.0
2023-06-14 14:25:00,33.08,33.08,33.0,33.04,139563.0,32.1442,32.1442,32.0665,32.1054,139563.0
2023-06-14 14:30:00,33.04,33.08,32.97,32.99,156176.0,32.1054,32.1442,32.0373,32.0568,156176.0
2023-06-14 14:35:00,33.0,33.12,32.99,33.05,175306.0,32.0665,32.1831,32.0568,32.1151,175306.0
2023-06-14 14:40:00,33.05,33.21,33.04,33.19,98842.0,32.1151,32.2706,32.1054,32.2511,98842.0
2023-06-14 14:45:00,33.2,33.25,33.14,33.23,139583.0,32.2608,32.3094,32.2025,32.29,139583.0
2023-06-14 14:50:00,33.24,33.28,33.14,33.19,74139.0,32.2997,32.3386,32.2025,32.2511,74139.0
2023-06-14 14:55:00,33.19,33.22,33.15,33.16,113580.0,32.2511,32.2803,32.2122,32.222,113580.0
2023-06-14 15:00:00,33.16,33.19,33.1,33.16,122028.0,32.222,32.2511,32.1637,32.222,122028.0
2023-06-14 15:05:00,33.16,33.3,33.16,33.3,158028.0,32.222,32.358,32.222,32.358,158028.0
2023-06-14 15:10:00,33.3,33.32,33.15,33.16,133400.0,32.358,32.3774,32.2122,32.222,133400.0
2023-06-14 15:15:00,33.16,33.16,33.08,33.11,114405.0,32.222,32.222,32.1442,32.1734,114405.0
2023-06-14 15:20:00,33.11,33.23,33.1,33.19,159469.0,32.1734,32.29,32.1637,32.2511,159469.0
2023-06-14 15:25:00,33.19,33.22,33.16,33.16,137163.0,32.2511,32.2803,32.222,32.222,137163.0
2023-06-14 15:30:00,33.16,33.18,33.13,33.16,118586.0,32.222,32.2414,32.1928,32.222,118586.0
2023-06-14 15:35:00,33.16,33.18,33.13,33.16,173946.0,32.222,32.2414,32.1928,32.222,173946.0
2023-06-14 15:40:00,33.16,33.18,33.11,33.13,145241.0,32.222,32.2414,32.1734,32.1928,145241.0
2023-06-14 15:45:00,33.12,33.14,33.05,33.06,248744.0,32.1831,32.2025,32.1151,32.1248,248744.0
2023-06-14 15:50:00,33.07,33.07,32.98,33.05,367008.0,32.1345,32.1345,32.0471,32.1151,367008.0
2023-06-14 15:55:00,33.05,33.11,33.05,33.11,619423.0,32.1151,32.1734,32.1151,32.1734,619423.0
2023-06-15 09:30:00,33.06,33.26,32.98,33.11,235950.0,32.1248,32.3191,32.0471,32.1734,235950.0
2023-06-15 09:35:00,33.11,33.18,33.04,33.15,67503.0,32.1734,32.2414,32.1054,32.2122,67503.0
2023-06-15 09:40:00,33.16,33.19,33.1,33.12,87085.0,32.222,32.2511,32.1637,32.1831,87085.0
2023-06-15 09:45:00,33.12,33.24,33.11,33.2,85081.0,32.1831,32.2997,32.1734,32.2608,85081.0
2023-06-15 09:50:00,33.21,33.24,33.19,33.19,53795.0,32.2706,32.2997,32.2511,32.2511,53795.0
2023-06-15 09:55:00,33.19,33.23,33.15,33.23,64163.0,32.2511,32.29,32.2122,32.29,64163.0
2023-06-15 10:00:00,33.23,33.27,33.18,33.19,76438.0,32.29,32.3289,32.2414,32.2511,76438.0
2023-06-15 10:05:00,33.19,33.22,33.12,33.2,104076.0,32.2511,32.2803,32.1831,32.2608,104076.0
2023-06-15 10:10:00,33.2,33.23,33.15,33.16,69404.0,32.2608,32.29,32.2122,32.222,69404.0
2023-06-15 10:15:00,33.16,33.17,33.1,33.15,52812.0,32.222,32.2317,32.1637,32.2122,52812.0
2023-06-15 10:20:00,33.16,33.19,33.13,33.16,43999.0,32.222,32.2511,32.1928,32.222,43999.0
2023-06-15 10:25:00,33.15,33.2,33.15,33.17,72261.0,32.2122,32.2608,32.2122,32.2317,72261.0
2023-06-15 10:30:00,33.18,33.19,33.13,33.16,49382.0,32.2414,32.2511,32.1928,32.222,49382.0
2023-06-15 10:35:00,33.16,33.17,33.08,33.1,60102.0,32.222,32.2317,32.1442,32.1637,60102.0
2023-06-15 10:40:00,33.1,33.14,33.09,33.11,42676.0,32.1637,32.2025,32.1539,32.1734,42676.0
2023-06-15 10:45:00,33.11,33.17,33.1,33.15,49112.0,32.1734,32.2317,32.1637,32.2122,49112.0
2023-06-15 10:50:00,33.15,33.15,33.1,33.11,63709.0,32.2122,32.2122,32.1637,32.1734,63709.0
2023-06-15 10:55:00,33.11,33.14,33.08,33.14,79790.0,32.1734,32.2025,32.1442,32.2025,79790.0
2023-06-15 11:00:00,33.14,33.16,33.11,33.12,40390.0,32.2025,32.222,32.1734,32.1831,40390.0
2023-06-15 11:05:00,33.12,33.15,33.09,33.14,41970.0,32.1831,32.2122,32.1539,32.2025,41970.0
2023-06-15 11:10:00,33.14,33.22,33.13,33.19,44195.0,32.2025,32.2803,32.1928,32.2511,44195.0
2023-06-15 11:15:00,33.19,33.25,33.18,33.25,56942.0,32.2511,32.3094,32.2414,32.3094,56942.0
2023-06-15 11:20:00,33.26,33.29,33.25,33.28,46550.0,32.3191,32.3483,32.3094,32.3386,46550.0
2023-06-15 11:25:00,33.29,33.36,33.27,33.36,88738.0,32.3483,32.4163,32.3289,32.4163,88738.0
2023-06-15 11:30:00,33.36,33.36,33.28,33.3,100641.0,32.4163,32.4163,32.3386,32.358,100641.0
2023-06-15 11:35:00,33.3,33.35,33.29,33.34,75520.0,32.358,32.4066,32.3483,32.3969,75520.0
2023-06-15 11:40:00,33.35,33.36,33.32,33.33,52641.0,32.4066,32.4163,32.3774,32.3872,52641.0
2023-06-15 11:45:00,33.34,33.35,33.27,33.3,63330.0,32.3969,32.4066,32.3289,32.358,63330.0
2023-06-15 11:50:00,33.3,33.36,33.29,33.35,43956.0,32.358,32.4163,32.3483,32.4066,43956.0
2023-06-15 11:55:00,33.35,33.35,33.29,33.31,36036.0,32.4066,32.4066,32.3483,32.3677,36036.0
2023-06-15 12:00:00,33.3,33.32,33.28,33.3,49988.0,32.358,32.3774,32.3386,32.358,49988.0
2023-06-15 12:05:00,33.29,33.3,33.24,33.27,41733.0,32.3483,32.358,32.2997,32.3289,41733.0
2023-06-15 12:10:00,33.27,33.28,33.23,33.24,52150.0,32.3289,32.3386,32.29,32.2997,52150.0
2023-06-15 12:15:00,33.23,33.27,33.23,33.25,45566.0,32.29,32.3289,32.29,32.3094,45566.0
2023-06-15 12:20:00,33.25,33.29,33.25,33.29,22868.0,32.3094,32.3483,32.3094,32.3483,22868.0
2023-06-15 12:25:00,33.29,33.32,33.28,33.32,50556.0,32.3483,32.3774,32.3386,32.3774,50556.0
2023-06-15 12:30:00,33.32,33.33,33.29,33.3,52760.0,32.3774,32.3872,32.3483,32.358,52760.0
2023-06-15 12:35:00,33.31,33.39,33.3,33.38,54033.0,32.3677,32.4455,32.358,32.4357,54033.0
2023-06-15 12:40:00,33.37,33.39,33.37,33.39,27562.0,32.426,32.4455,32.426,32.4455,27562.0
2023-06-15 12:45:00,33.38,33.39,33.34,33.37,54321.0,32.4357,32.4455,32.3969,32.426,54321.0
2023-06-15 12:50:00,33.37,33.4,33.35,33.36,46713.0,32.426,32.4552,32.4066,32.4163,46713.0
2023-06-15 12:55:00,33.36,33.36,33.33,33.35,40643.0,32.4163,32.4163,32.3872,32.4066,40643.0
2023-06-15 13:00:00,33.36,33.36,33.3,33.3,34251.0,32.4163,32.4163,32.358,32.358,34251.0
2023-06-15 13:05:00,33.3,33.31,33.28,33.3,29867.0,32.358,32.3677,32.3386,32.358,29867.0
2023-06-15 13:10:00,33.3,33.32,33.27,33.27,47691.0,32.358,32.3774,32.3289,32.3289,47691.0
2023-06-15 13:15:00,33.27,33.36,33.27,33.36,32487.0,32.3289,32.4163,32.3289,32.4163,32487.0
2023-06-15 13:20:00,33.36,33.39,33.35,33.39,31475.0,32.4163,32.4455,32.4066,32.4455,31475.0
2023-06-15 13:25:00,33.39,33.4,33.36,33.38,76783.0,32.4455,32.4552,32.4163,32.4357,76783.0
2023-06-15 13:30:00,33.39,33.4,33.38,33.39,43178.0,32.4455,32.4552,32.4357,32.4455,43178.0
2023-06-15 13:35:00,33.38,33.39,33.36,33.38,53598.0,32.4357,32.4455,32.4163,32.4357,53598.0
2023-06-15 13:40:00,33.38,33.4,33.36,33.4,30373.0,32.4357,32.4552,32.4163,32.4552,30373.0
2023-06-15 13:45:00,33.4,33.43,33.39,33.43,54604.0,32.4552,32.4843,32.4455,32.4843,54604.0
2023-06-15 13:50:00,33.43,33.45,33.4,33.44,179485.0,32.4843,32.5038,32.4552,32.494,179485.0
2023-06-15 13:55:00,33.44,33.5,33.43,33.5,138527.0,32.494,32.5523,32.4843,32.5523,138527.0
2023-06-15 14:00:00,33.5,33.51,33.43,33.44,113493.0,32.5523,32.5621,32.4843,32.494,113493.0
2023-06-15 14:05:00,33.45,33.46,33.41,33.43,91045.0,32.5038,32.5135,32.4649,32.4843,91045.0
2023-06-15 14:10:00,33.43,33.45,33.41,33.43,77337.0,32.4843,32.5038,32.4649,32.4843,77337.0
2023-06-15 14:15:00,33.43,33.46,33.42,33.45,48781.0,32.4843,32.5135,32.4746,32.5038,48781.0
2023-06-15 14:20:00,33.44,33.47,33.44,33.47,98422.0,32.494,32.5232,32.494,32.5232,98422.0
2023-06-15 14:25:00,33.47,33.47,33.43,33.44,85192.0,32.5232,32.5232,32.4843,32.494,85192.0
2023-06-15 14:30:00,33.44,33.51,33.44,33.49,83346.0,32.494,32.5621,32.494,32.5426,83346.0
2023-06-15 14:35:00,33.49,33.5,33.47,33.48,75516.0,32.5426,32.5523,32.5232,32.5329,75516.0
2023-06-15 14:40:00,33.48,33.52,33.46,33.5,95655.0,32.5329,32.5718,32.5135,32.5523,95655.0
2023-06-15 14:45:00,33.51,33.52,33.48,33.5,76200.0,32.5621,32.5718,32.5329,32.5523,76200.0
2023-06-15 14:50:00,33.5,33.54,33.49,33.54,75691.0,32.5523,32.5912,32.5426,32.5912,75691.0
2023-06-15 14:55:00,33.54,33.58,33.53,33.55,95098.0,32.5912,32.6301,32.5815,32.6009,95098.0
2023-06-15 15:00:00,33.55,33.58,33.52,33.52,85336.0,32.6009,32.6301,32.5718,32.5718,85336.0
2023-06-15 15:05:00,33.53,33.54,33.51,33.54,63245.0,32.5815,32.5912,32.5621,32.5912,63245.0
2023-06-15 15:10:00,33.54,33.54,33.49,33.53,61334.0,32.5912,32.5912,32.5426,32.5815,61334.0
2023-06-15 15:15:00,33.53,33.56,33.5,33.52,123667.0,32.5815,32.6107,32.5523,32.5718,123667.0
2023-06-15 15:20:00,33.52,33.53,33.49,33.51,90402.0,32.5718,32.5815,32.5426,32.5621,90402.0
2023-06-15 15:25:00,33.51,33.53,33.49,33.53,97947.0,32.5621,32.5815,32.5426,32.5815,97947.0
2023-06-15 15:30:00,33.52,33.54,33.5,33.5,134469.0,32.5718,32.5912,32.5523,32.5523,134469.0
2023-06-15 15:35:00,33.51,33.52,33.48,33.5,119927.0,32.5621,32.5718,32.5329,32.5523,119927.0
2023-06-15 15:40:00,33.5,33.53,33.49,33.52,115276.0,32.5523,32.5815,32.5426,32.5718,115276.0
2023-06-15 15:45:00,33.52,33.55,33.5,33.55,173412.0,32.5718,32.6009,32.5523,32.6009,173412.0
2023-06-15 15:50:00,33.55,33.58,33.53,33.56,342745.0,32.6009,32.6301,32.5815,32.6107,342745.0
2023-06-15 15:55:00,33.55,33.58,33.54,33.57,688514.0,32.6009,32.6301,32.5912,32.6204,688514.0
2023-06-16 09:30:00,33.63,33.75,33.41,33.52,3276251.0,32.6787,32.7953,32.4649,32.5718,3276251.0
2023-06-16 09:35:00,33.52,33.59,33.4,33.47,138779.0,32.5718,32.6398,32.4552,32.5232,138779.0
2023-06-16 09:40:00,33.47,33.54,33.44,33.51,126996.0,32.5232,32.5912,32.494,32.5621,126996.0
2023-06-16 09:45:00,33.51,33.51,33.39,33.43,160048.0,32.5621,32.5621,32.4455,32.4843,160048.0
2023-06-16 09:50:00,33.43,33.56,33.42,33.5,327857.0,32.4843,32.6107,32.4746,32.5523,327857.0
2023-06-16 09:55:00,33.5,33.52,33.43,33.47,55136.0,32.5523,32.5718,32.4843,32.5232,55136.0
2023-06-16 10:00:00,33.47,33.55,33.46,33.51,117354.0,32.5232,32.6009,32.5135,32.5621,117354.0
2023-06-16 10:05:00,33.51,33.57,33.49,33.51,106529.0,32.5621,32.6204,32.5426,32.5621,106529.0
2023-06-16 10:10:00,33.51,33.53,33.37,33.4,144819.0,32.5621,32.5815,32.426,32.4552,144819.0
2023-06-16 10:15:00,33.39,33.45,33.36,33.36,61568.0,32.4455,32.5038,32.4163,32.4163,61568.0
2023-06-16 10:20:00,33.36,33.41,33.34,33.36,137179.0,32.4163,32.4649,32.3969,32.4163,137179.0
2023-06-16 10:25:00,33.36,33.43,33.34,33.43,169137.0,32.4163,32.4843,32.3969,32.4843,169137.0
2023-06-16 10:30:00,33.43,33.44,33.37,33.42,97186.0,32.4843,32.494,32.426,32.4746,97186.0
2023-06-16 10:35:00,33.42,33.43,33.34,33.37,85185.0,32.4746,32.4843,32.3969,32.426,85185.0
2023-06-16 10:40:00,33.36,33.37,33.3,33.36,80482.0,32.4163,32.426,32.358,32.4163,80482.0
2023-06-16 10:45:00,33.36,33.38,33.34,33.37,69423.0,32.4163,32.4357,32.3969,32.426,69423.0
2023-06-16 10:50:00,33.36,33.41,33.34,33.4,110306.0,32.4163,32.4649,32.3969,32.4552,110306.0
2023-06-16 10:55:00,33.4,33.41,33.38,33.41,96337.0,32.4552,32.4649,32.4357,32.4649,96337.0
2023-06-16 11:00:00,33.41,33.41,33.36,33.38,90762.0,32.4649,32.4649,32.4163,32.4357,90762.0
2023-06-16 11:05:00,33.37,33.38,33.3,33.33,115383.0,32.426,32.4357,32.358,32.3872,115383.0
2023-06-16 11:10:00,33.33,33.39,33.32,33.35,52438.0,32.3872,32.4455,32.3774,32.4066,52438.0
2023-06-16 11:15:00,33.35,33.37,33.32,33.33,56280.0,32.4066,32.426,32.3774,32.3872,56280.0
2023-06-16 11:20:00,33.32,33.33,33.28,33.32,66462.0,32.3774,32.3872,32.3386,32.3774,66462.0
2023-06-16 11:25:00,33.32,33.32,33.26,33.32,109037.0,32.3774,32.3774,32.3191,32.3774,109037.0
2023-06-16 11:30:00,33.31,33.33,33.28,33.29,47929.0,32.3677,32.3872,32.3386,32.3483,47929.0
2023-06-16 11:35:00,33.29,33.29,33.24,33.28,70007.0,32.3483,32.3483,32.2997,32.3386,70007.0
2023-06-16 11:40:00,33.28,33.29,33.26,33.28,43524.0,32.3386,32.3483,32.3191,32.3386,43524.0
2023-06-16 11:45:00,33.29,33.29,33.24,33.29,92785.0,32.3483,32.3483,32.2997,32.3483,92785.0
2023-06-16 11:50:00,33.28,33.3,33.26,33.29,58472.0,32.3386,32.358,32.3191,32.3483,58472.0
2023-06-16 11:55:00,33.29,33.34,33.28,33.34,68714.0,32.3483,32.3969,32.3386,32.3969,68714.0
2023-06-16 12:00:00,33.34,33.34,33.31,33.33,38808.0,32.3969,32.3969,32.3677,32.3872,38808.0
2023-06-16 12:05:00,33.33,33.37,33.31,33.37,199075.0,32.3872,32.426,32.3677,32.426,199075.0
2023-06-16 12:10:00,33.37,33.38,33.35,33.36,76220.0,32.426,32.4357,32.4066,32.4163,76220.0
2023-06-16 12:15:00,33.36,33.39,33.35,33.39,53543.0,32.4163,32.4455,32.4066,32.4455,53543.0
2023-06-16 12:20:00,33.39,33.43,33.38,33.43,49888.0,32.4455,32.4843,32.4357,32.4843,49888.0
2023-06-16 12:25:00,33.42,33.45,33.42,33.44,42830.0,32.4746,32.5038,32.4746,32.494,42830.0
2023-06-16 12:30:00,33.44,33.44,33.42,33.43,50872.0,32.494,32.494,32.4746,32.4843,50872.0
2023-06-16 12:35:00,33.43,33.43,33.38,33.41,73144.0,32.4843,32.4843,32.4357,32.4649,73144.0
2023-06-16 12:40:00,33.41,33.42,33.39,33.41,45000.0,32.4649,32.4746,32.4455,32.4649,45000.0
2023-06-16 12:45:00,33.41,33.42,33.39,33.4,63321.0,32.4649,32.4746,32.4455,32.4552,63321.0
2023-06-16 12:50:00,33.41,33.44,33.4,33.44,55860.0,32.4649,32.494,32.4552,32.494,55860.0
2023-06-16 12:55:00,33.44,33.45,33.4,33.4,67223.0,32.494,32.5038,32.4552,32.4552,67223.0
2023-06-16 13:00:00,33.41,33.41,33.39,33.41,46525.0,32.4649,32.4649,32.4455,32.4649,46525.0
2023-06-16 13:05:00,33.41,33.41,33.35,33.36,66322.0,32.4649,32.4649,32.4066,32.4163,66322.0
2023-06-16 13:10:00,33.36,33.38,33.35,33.37,53054.0,32.4163,32.4357,32.4066,32.426,53054.0
2023-06-16 13:15:00,33.37,33.39,33.37,33.38,44078.0,32.426,32.4455,32.426,32.4357,44078.0
2023-06-16 13:20:00,33.38,33.41,33.37,33.41,45740.0,32.4357,32.4649,32.426,32.4649,45740.0
2023-06-16 13:25:00,33.4,33.41,33.37,33.39,61824.0,32.4552,32.4649,32.426,32.4455,61824.0
2023-06-16 13:30:00,33.39,33.4,33.37,33.39,77636.0,32.4455,32.4552,32.426,32.4455,77636.0
2023-06-16 13:35:00,33.39,33.42,33.32,33.36,151049.0,32.4455,32.4746,32.3774,32.4163,151049.0
2023-06-16 13:40:00,33.36,33.39,33.35,33.38,40122.0,32.4163,32.4455,32.4066,32.4357,40122.0
2023-06-16 13:45:00,33.38,33.4,33.37,33.39,42900.0,32.4357,32.4552,32.426,32.4455,42900.0
2023-06-16 13:50:00,33.4,33.41,33.36,33.37,62152.0,32.4552,32.4649,32.4163,32.426,62152.0
2023-06-16 13:55:00,33.37,33.4,33.34,33.4,72011.0,32.426,32.4552,32.3969,32.4552,72011.0
2023-06-16 14:00:00,33.4,33.4,33.37,33.38,70482.0,32.4552,32.4552,32.426,32.4357,70482.0
2023-06-16 14:05:00,33.39,33.4,33.37,33.39,44299.0,32.4455,32.4552,32.426,32.4455,44299.0
2023-06-16 14:10:00,33.39,33.39,33.37,33.39,54228.0,32.4455,32.4455,32.426,32.4455,54228.0
2023-06-16 14:15:00,33.39,33.43,33.37,33.4,75085.0,32.4455,32.4843,32.426,32.4552,75085.0
2023-06-16 14:20:00,33.4,33.4,33.37,33.39,45026.0,32.4552,32.4552,32.426,32.4455,45026.0
2023-06-16 14:25:00,33.39,33.4,33.37,33.39,42170.0,32.4455,32.4552,32.426,32.4455,42170.0
2023-06-16 14:30:00,33.38,33.39,33.34,33.37,101586.0,32.4357,32.4455,32.3969,32.426,101586.0
2023-06-16 14:35:00,33.37,33.39,33.35,33.39,93824.0,32.426,32.4455,32.4066,32.4455,93824.0
2023-06-16 14:40:00,33.39,33.4,33.37,33.38,50398.0,32.4455,32.4552,32.426,32.4357,50398.0
2023-06-16 14:45:00,33.38,33.38,33.36,33.36,43688.0,32.4357,32.4357,32.4163,32.4163,43688.0
2023-06-16 14:50:00,33.37,33.39,33.35,33.37,66691.0,32.426,32.4455,32.4066,32.426,66691.0
2023-06-16 14:55:00,33.37,33.37,33.35,33.36,69112.0,32.426,32.426,32.4066,32.4163,69112.0
2023-06-16 15:00:00,33.37,33.38,33.32,33.36,86171.0,32.426,32.4357,32.3774,32.4163,86171.0
2023-06-16 15:05:00,33.36,33.36,33.3,33.33,68020.0,32.4163,32.4163,32.358,32.3872,68020.0
2023-06-16 15:10:00,33.33,33.34,33.29,33.3,84651.0,32.3872,32.3969,32.3483,32.358,84651.0
2023-06-16 15:15:00,33.3,33.31,33.25,33.26,106455.0,32.358,32.3677,32.3094,32.3191,106455.0
2023-06-16 15:20:00,33.27,33.3,33.26,33.27,73805.0,32.3289,32.358,32.3191,32.3289,73805.0
2023-06-16 15:25:00,33.27,33.28,33.23,33.26,143922.0,32.3289,32.3386,32.29,32.3191,143922.0
2023-06-16 15:30:00,33.26,33.29,33.25,33.29,116358.0,32.3191,32.3483,32.3094,32.3483,116358.0
2023-06-16 15:35:00,33.29,33.3,33.26,33.27,130742.0,32.3483,32.358,32.3191,32.3289,130742.0
2023-06-16 15:40:00,33.27,33.28,33.2,33.2,151513.0,32.3289,32.3386,32.2608,32.2608,151513.0
2023-06-16 15:45:00,33.2,33.24,33.19,33.2,268777.0,32.2608,32.2997,32.2511,32.2608,268777.0
2023-06-16 15:50:00,33.21,33.23,33.12,33.15,786134.0,32.2706,32.29,32.1831,32.2122,786134.0
2023-06-16 15:55:00,33.15,33.21,33.14,33.21,981806.0,32.2122,32.2706,32.2025,32.2706,981806.0
2023-06-20 09:30:00,33.22,33.37,33.12,33.36,288586.0,32.2803,32.426,32.1831,32.4163,288586.0
2023-06-20 09:35:00,33.36,33.37,33.25,33.25,172963.0,32.4163,32.426,32.3094,32.3094,172963.0
2023-06-20 09:40:00,33.26,33.26,33.11,33.16,125375.0,32.3191,32.3191,32.1734,32.222,125375.0
2023-06-20 09:45:00,33.15,33.16,33.02,33.06,76999.0,32.2122,32.222,32.0859,32.1248,76999.0
2023-06-20 09:50:00,33.06,33.19,33.05,33.19,81874.0,32.1248,32.2511,32.1151,32.2511,81874.0
2023-06-20 09:55:00,33.19,33.26,33.14,33.25,137518.0,32.2511,32.3191,32.2025,32.3094,137518.0
2023-06-20 10:00:00,33.25,33.26,33.13,33.16,73885.0,32.3094,32.3191,32.1928,32.222,73885.0
2023-06-20 10:05:00,33.17,33.19,33.12,33.14,56159.0,32.2317,32.2511,32.1831,32.2025,56159.0
2023-06-20 10:10:00,33.14,33.22,33.13,33.15,41964.0,32.2025,32.2803,32.1928,32.2122,41964.0
2023-06-20 10:15:00,33.15,33.15,33.05,33.05,48680.0,32.2122,32.2122,32.1151,32.1151,48680.0
2023-06-20 10:20:00,33.05,33.08,32.97,33.01,60962.0,32.1151,32.1442,32.0373,32.0762,60962.0
2023-06-20 10:25:00,33.01,33.01,32.93,32.98,98331.0,32.0762,32.0762,31.9985,32.0471,98331.0
2023-06-20 10:30:00,32.97,33.01,32.93,32.95,74463.0,32.0373,32.0762,31.9985,32.0179,74463.0
2023-06-20 10:35:00,32.95,33.0,32.94,32.97,60110.0,32.0179,32.0665,32.0082,32.0373,60110.0
2023-06-20 10:40:00,32.98,32.98,32.94,32.94,62528.0,32.0471,32.0471,32.0082,32.0082,62528.0
2023-06-20 10:45:00,32.94,32.96,32.91,32.94,44712.0,32.0082,32.0276,31.979,32.0082,44712.0
2023-06-20 10:50:00,32.94,32.95,32.91,32.94,66520.0,32.0082,32.0179,31.979,32.0082,66520.0
2023-06-20 10:55:00,32.93,33.01,32.93,33.0,45288.0,31.9985,32.0762,31.9985,32.0665,45288.0
2023-06-20 11:00:00,33.01,33.01,32.93,32.93,76811.0,32.0762,32.0762,31.9985,31.9985,76811.0
2023-06-20 11:05:00,32.94,32.94,32.87,32.88,46494.0,32.0082,32.0082,31.9402,31.9499,46494.0
2023-06-20 11:10:00,32.88,32.9,32.87,32.89,102205.0,31.9499,31.9693,31.9402,31.9596,102205.0
2023-06-20 11:15:00,32.89,32.9,32.86,32.88,31112.0,31.9596,31.9693,31.9305,31.9499,31112.0
2023-06-20 11:20:00,32.87,32.89,32.85,32.88,28022.0,31.9402,31.9596,31.9207,31.9499,28022.0
2023-06-20 11:25:00,32.88,32.89,32.85,32.87,41856.0,31.9499,31.9596,31.9207,31.9402,41856.0
2023-06-20 11:30:00,32.86,32.89,32.85,32.88,36490.0,31.9305,31.9596,31.9207,31.9499,36490.0
2023-06-20 11:35:00,32.88,32.89,32.86,32.88,43192.0,31.9499,31.9596,31.9305,31.9499,43192.0
2023-06-20 11:40:00,32.88,32.88,32.86,32.88,24818.0,31.9499,31.9499,31.9305,31.9499,24818.0
2023-06-20 11:45:00,32.87,32.95,32.87,32.95,60337.0,31.9402,32.0179,31.9402,32.0179,60337.0
2023-06-20 11:50:00,32.95,32.95,32.93,32.95,27097.0,32.0179,32.0179,31.9985,32.0179,27097.0
2023-06-20 11:55:00,32.95,32.97,32.91,32.91,38075.0,32.0179,32.0373,31.979,31.979,38075.0
2023-06-20 12:00:00,32.91,32.93,32.91,32.93,63192.0,31.979,31.9985,31.979,31.9985,63192.0
2023-06-20 12:05:00,32.93,32.93,32.87,32.9,54361.0,31.9985,31.9985,31.9402,31.9693,54361.0
2023-06-20 12:10:00,32.9,32.9,32.86,32.88,26042.0,31.9693,31.9693,31.9305,31.9499,26042.0
2023-06-20 12:15:00,32.87,32.92,32.86,32.91,44118.0,31.9402,31.9888,31.9305,31.979,44118.0
2023-06-20 12:20:00,32.91,32.96,32.91,32.95,40362.0,31.979,32.0276,31.979,32.0179,40362.0
2023-06-20 12:25:00,32.95,32.98,32.93,32.94,31354.0,32.0179,32.0471,31.9985,32.0082,31354.0
2023-06-20 12:30:00,32.94,32.95,32.9,32.95,32345.0,32.0082,32.0179,31.9693,32.0179,32345.0
2023-06-20 12:35:00,32.95,33.01,32.95,32.98,32937.0,32.0179,32.0762,32.0179,32.0471,32937.0
2023-06-20 12:40:00,32.98,33.0,32.97,32.98,23614.0,32.0471,32.0665,32.0373,32.0471,23614.0
2023-06-20 12:45:00,32.97,33.0,32.97,32.98,30132.0,32.0373,32.0665,32.0373,32.0471,30132.0
2023-06-20 12:50:00,32.99,33.0,32.95,32.96,37101.0,32.0568,32.0665,32.0179,32.0276,37101.0
2023-06-20 12:55:00,32.96,32.98,32.96,32.97,26162.0,32.0276,32.0471,32.0276,32.0373,26162.0
2023-06-20 13:00:00,32.98,33.0,32.96,32.98,43061.0,32.0471,32.0665,32.0276,32.0471,43061.0
2023-06-20 13:05:00,32.98,32.98,32.92,32.92,38786.0,32.0471,32.0471,31.9888,31.9888,38786.0
2023-06-20 13:10:00,32.91,32.93,32.9,32.91,22090.0,31.979,31.9985,31.9693,31.979,22090.0
2023-06-20 13:15:00,32.91,32.94,32.91,32.94,31837.0,31.979,32.0082,31.979,32.0082,31837.0
2023-06-20 13:20:00,32.94,32.98,32.93,32.96,33543.0,32.0082,32.0471,31.9985,32.0276,33543.0
2023-06-20 13:25:00,32.97,32.97,32.94,32.97,42049.0,32.0373,32.0373,32.0082,32.0373,42049.0
2023-06-20 13:30:00,32.97,32.99,32.97,32.98,24122.0,32.0373,32.0568,32.0373,32.0471,24122.0
2023-06-20 13:35:00,32.98,32.99,32.95,32.97,43236.0,32.0471,32.0568,32.0179,32.0373,43236.0
2023-06-20 13:40:00,32.97,33.0,32.96,32.98,42928.0,32.0373,32.0665,32.0276,32.0471,42928.0
2023-06-20 13:45:00,32.98,33.0,32.97,32.98,45548.0,32.0471,32.0665,32.0373,32.0471,45548.0
2023-06-20 13:50:00,32.98,33.01,32.98,32.98,45793.0,32.0471,32.0762,32.0471,32.0471,45793.0
2023-06-20 13:55:00,32.98,32.98,32.94,32.95,44205.0,32.0471,32.0471,32.0082,32.0179,44205.0
2023-06-20 14:00:00,32.95,32.98,32.94,32.96,45008.0,32.0179,32.0471,32.0082,32.0276,45008.0
2023-06-20 14:05:00,32.97,32.97,32.95,32.95,38204.0,32.0373,32.0373,32.0179,32.0179,38204.0
2023-06-20 14:10:00,32.95,32.99,32.95,32.98,40136.0,32.0179,32.0568,32.0179,32.0471,40136.0
2023-06-20 14:15:00,32.98,33.0,32.96,32.98,49506.0,32.0471,32.0665,32.0276,32.0471,49506.0
2023-06-20 14:20:00,32.98,33.01,32.97,33.01,55930.0,32.0471,32.0762,32.0373,32.0762,55930.0
2023-06-20 14:25:00,33.0,33.02,32.99,33.01,37316.0,32.0665,32.0859,32.0568,32.0762,37316.0
2023-06-20 14:30:00,33.01,33.01,32.98,32.98,46742.0,32.0762,32.0762,32.0471,32.0471,46742.0
2023-06-20 14:35:00,32.99,33.02,32.98,33.01,64389.0,32.0568,32.0859,32.0471,32.0762,64389.0
2023-06-20 14:40:00,33.0,33.01,32.97,32.98,83512.0,32.0665,32.0762,32.0373,32.0471,83512.0
2023-06-20 14:45:00,32.97,33.0,32.96,32.97,71206.0,32.0373,32.0665,32.0276,32.0373,71206.0
2023-06-20 14:50:00,32.98,32.99,32.96,32.99,40798.0,32.0471,32.0568,32.0276,32.0568,40798.0
2023-06-20 14:55:00,32.98,32.99,32.97,32.99,63260.0,32.0471,32.0568,32.0373,32.0568,63260.0
2023-06-20 15:00:00,32.99,33.01,32.99,33.0,69543.0,32.0568,32.0762,32.0568,32.0665,69543.0
2023-06-20 15:05:00,33.0,33.0,32.97,32.99,67160.0,32.0665,32.0665,32.0373,32.0568,67160.0
2023-06-20 15:10:00,32.99,32.99,32.96,32.97,51124.0,32.0568,32.0568,32.0276,32.0373,51124.0
2023-06-20 15:15:00,32.97,32.97,32.94,32.94,74685.0,32.0373,32.0373,32.0082,32.0082,74685.0
2023-06-20 15:20:00,32.95,32.97,32.94,32.97,71625.0,32.0179,32.0373,32.0082,32.0373,71625.0
2023-06-20 15:25:00,32.97,32.97,32.91,32.95,101767.0,32.0373,32.0373,31.979,32.0179,101767.0
2023-06-20 15:30:00,32.95,32.96,32.9,32.91,141017.0,32.0179,32.0276,31.9693,31.979,141017.0
2023-06-20 15:35:00,32.91,32.94,32.9,32.94,129942.0,31.979,32.0082,31.9693,32.0082,129942.0
2023-06-20 15:40:00,32.94,32.94,32.91,32.93,87336.0,32.0082,32.0082,31.979,31.9985,87336.0
2023-06-20 15:45:00,32.93,32.94,32.91,32.91,172449.0,31.9985,32.0082,31.979,31.979,172449.0
2023-06-20 15:50:00,32.91,32.98,32.9,32.91,377859.0,31.979,32.0471,31.9693,31.979,377859.0
2023-06-20 15:55:00,32.92,32.93,32.89,32.91,766162.0,31.9888,31.9985,31.9596,31.979,766162.0
2023-06-21 09:30:00,32.73,32.78,32.54,32.65,415519.0,31.8041,31.8527,31.6195,31.7264,415519.0
2023-06-21 09:35:00,32.65,32.66,32.56,32.63,146267.0,31.7264,31.7361,31.6389,31.707,146267.0
2023-06-21 09:40:00,32.63,32.74,32.6,32.69,175608.0,31.707,31.8138,31.6778,31.7653,175608.0
2023-06-21 09:45:00,32.69,32.83,32.69,32.81,104121.0,31.7653,31.9013,31.7653,31.8819,104121.0
2023-06-21 09:50:00,32.82,32.84,32.77,32.84,87963.0,31.8916,31.911,31.843,31.911,87963.0
2023-06-21 09:55:00,32.84,32.86,32.73,32.77,193992.0,31.911,31.9305,31.8041,31.843,193992.0
2023-06-21 10:00:00,32.78,32.87,32.78,32.8,152150.0,31.8527,31.9402,31.8527,31.8722,152150.0
2023-06-21 10:05:00,32.8,32.82,32.73,32.73,151831.0,31.8722,31.8916,31.8041,31.8041,151831.0
2023-06-21 10:10:00,32.73,32.82,32.71,32.81,125191.0,31.8041,31.8916,31.7847,31.8819,125191.0
2023-06-21 10:15:00,32.82,32.87,32.8,32.84,30230.0,31.8916,31.9402,31.8722,31.911,30230.0
2023-06-21 10:20:00,32.84,32.91,32.82,32.89,35046.0,31.911,31.979,31.8916,31.9596,35046.0
2023-06-21 10:25:00,32.89,32.91,32.85,32.9,49528.0,31.9596,31.979,31.9207,31.9693,49528.0
2023-06-21 10:30:00,32.9,32.91,32.84,32.9,44169.0,31.9693,31.979,31.911,31.9693,44169.0
2023-06-21 10:35:00,32.89,32.95,32.89,32.93,61981.0,31.9596,32.0179,31.9596,31.9985,61981.0
2023-06-21 10:40:00,32.93,32.95,32.89,32.91,81751.0,31.9985,32.0179,31.9596,31.979,81751.0
2023-06-21 10:45:00,32.91,32.95,32.89,32.93,51444.0,31.979,32.0179,31.9596,31.9985,51444.0
2023-06-21 10:50:00,32.92,32.95,32.89,32.95,61089.0,31.9888,32.0179,31.9596,32.0179,61089.0
2023-06-21 10:55:00,32.95,33.0,32.94,33.0,89966.0,32.0179,32.0665,32.0082,32.0665,89966.0
2023-06-21 11:00:00,33.0,33.08,32.98,33.07,117622.0,32.0665,32.1442,32.0471,32.1345,117622.0
2023-06-21 11:05:00,33.07,33.09,33.04,33.08,66696.0,32.1345,32.1539,32.1054,32.1442,66696.0
2023-06-21 11:10:00,33.08,33.1,33.04,33.08,83491.0,32.1442,32.1637,32.1054,32.1442,83491.0
2023-06-21 11:15:00,33.07,33.08,33.01,33.04,35587.0,32.1345,32.1442,32.0762,32.1054,35587.0
2023-06-21 11:20:00,33.04,33.08,33.03,33.07,53105.0,32.1054,32.1442,32.0956,32.1345,53105.0
2023-06-21 11:25:00,33.07,33.12,33.06,33.09,35192.0,32.1345,32.1831,32.1248,32.1539,35192.0
2023-06-21 11:30:00,33.09,33.09,33.02,33.06,39074.0,32.1539,32.1539,32.0859,32.1248,39074.0
2023-06-21 11:35:00,33.05,33.09,33.04,33.07,38356.0,32.1151,32.1539,32.1054,32.1345,38356.0
2023-06-21 11:40:00,33.07,33.11,33.07,33.1,28482.0,32.1345,32.1734,32.1345,32.1637,28482.0
2023-06-21 11:45:00,33.09,33.14,33.09,33.12,41179.0,32.1539,32.2025,32.1539,32.1831,41179.0
2023-06-21 11:50:00,33.13,33.13,33.08,33.11,40279.0,32.1928,32.1928,32.1442,32.1734,40279.0
2023-06-21 11:55:00,33.11,33.16,33.1,33.16,52186.0,32.1734,32.222,32.1637,32.222,52186.0
2023-06-21 12:00:00,33.16,33.19,33.14,33.16,79994.0,32.222,32.2511,32.2025,32.222,79994.0
2023-06-21 12:05:00,33.16,33.2,33.14,33.2,51829.0,32.222,32.2608,32.2025,32.2608,51829.0
2023-06-21 12:10:00,33.2,33.21,33.17,33.18,23850.0,32.2608,32.2706,32.2317,32.2414,23850.0
2023-06-21 12:15:00,33.18,33.21,33.16,33.2,59432.0,32.2414,32.2706,32.222,32.2608,59432.0
2023-06-21 12:20:00,33.19,33.2,33.16,33.19,34126.0,32.2511,32.2608,32.222,32.2511,34126.0
2023-06-21 12:25:00,33.19,33.2,33.17,33.2,34300.0,32.2511,32.2608,32.2317,32.2608,34300.0
2023-06-21 12:30:00,33.2,33.21,33.15,33.15,46591.0,32.2608,32.2706,32.2122,32.2122,46591.0
2023-06-21 12:35:00,33.16,33.17,33.14,33.16,37825.0,32.222,32.2317,32.2025,32.222,37825.0
2023-06-21 12:40:00,33.16,33.17,33.13,33.15,53839.0,32.222,32.2317,32.1928,32.2122,53839.0
2023-06-21 12:45:00,33.14,33.14,33.1,33.12,55025.0,32.2025,32.2025,32.1637,32.1831,55025.0
2023-06-21 12:50:00,33.12,33.14,33.1,33.12,43488.0,32.1831,32.2025,32.1637,32.1831,43488.0
2023-06-21 12:55:00,33.11,33.15,33.11,33.15,36144.0,32.1734,32.2122,32.1734,32.2122,36144.0
2023-06-21 13:00:00,33.14,33.15,33.08,33.11,62238.0,32.2025,32.2122,32.1442,32.1734,62238.0
2023-06-21 13:05:00,33.11,33.16,33.1,33.15,39555.0,32.1734,32.222,32.1637,32.2122,39555.0
2023-06-21 13:10:00,33.15,33.16,33.12,33.14,47978.0,32.2122,32.222,32.1831,32.2025,47978.0
2023-06-21 13:15:00,33.13,33.14,33.11,33.11,26034.0,32.1928,32.2025,32.1734,32.1734,26034.0
2023-06-21 13:20:00,33.11,33.13,33.11,33.11,39140.0,32.1734,32.1928,32.1734,32.1734,39140.0
2023-06-21 13:25:00,33.12,33.14,33.11,33.13,41702.0,32.1831,32.2025,32.1734,32.1928,41702.0
2023-06-21 13:30:00,33.13,33.14,33.12,33.13,22441.0,32.1928,32.2025,32.1831,32.1928,22441.0
2023-06-21 13:35:00,33.13,33.16,33.12,33.16,41637.0,32.1928,32.222,32.1831,32.222,41637.0
2023-06-21 13:40:00,33.16,33.17,33.13,33.13,43686.0,32.222,32.2317,32.1928,32.1928,43686.0
2023-06-21 13:45:00,33.14,33.16,33.14,33.15,21630.0,32.2025,32.222,32.2025,32.2122,21630.0
2023-06-21 13:50:00,33.15,33.16,33.13,33.16,29595.0,32.2122,32.222,32.1928,32.222,29595.0
2023-06-21 13:55:00,33.16,33.17,33.14,33.16,60531.0,32.222,32.2317,32.2025,32.222,60531.0
2023-06-21 14:00:00,33.16,33.16,33.14,33.15,21392.0,32.222,32.222,32.2025,32.2122,21392.0
2023-06-21 14:05:00,33.15,33.16,33.14,33.16,40038.0,32.2122,32.222,32.2025,32.222,40038.0
2023-06-21 14:10:00,33.16,33.17,33.14,33.15,42864.0,32.222,32.2317,32.2025,32.2122,42864.0
2023-06-21 14:15:00,33.15,33.16,33.14,33.15,63663.0,32.2122,32.222,32.2025,32.2122,63663.0
2023-06-21 14:20:00,33.15,33.2,33.14,33.19,56321.0,32.2122,32.2608,32.2025,32.2511,56321.0
2023-06-21 14:25:00,33.19,33.19,33.15,33.17,34365.0,32.2511,32.2511,32.2122,32.2317,34365.0
2023-06-21 14:30:00,33.18,33.18,33.14,33.16,56871.0,32.2414,32.2414,32.2025,32.222,56871.0
2023-06-21 14:35:00,33.16,33.16,33.12,33.13,47254.0,32.222,32.222,32.1831,32.1928,47254.0
2023-06-21 14:40:00,33.13,33.15,33.11,33.11,78969.0,32.1928,32.2122,32.1734,32.1734,78969.0
2023-06-21 14:45:00,33.11,33.16,33.1,33.14,62252.0,32.1734,32.222,32.1637,32.2025,62252.0
2023-06-21 14:50:00,33.15,33.17,33.13,33.16,70662.0,32.2122,32.2317,32.1928,32.222,70662.0
2023-06-21 14:55:00,33.16,33.16,33.13,33.13,46512.0,32.222,32.222,32.1928,32.1928,46512.0
2023-06-21 15:00:00,33.14,33.14,33.09,33.09,63744.0,32.2025,32.2025,32.1539,32.1539,63744.0
2023-06-21 15:05:00,33.09,33.12,33.08,33.09,61999.0,32.1539,32.1831,32.1442,32.1539,61999.0
2023-06-21 15:10:00,33.09,33.12,33.09,33.12,41228.0,32.1539,32.1831,32.1539,32.1831,41228.0
2023-06-21 15:15:00,33.12,33.14,33.11,33.13,64929.0,32.1831,32.2025,32.1734,32.1928,64929.0
2023-06-21 15:20:00,33.13,33.13,33.1,33.11,83813.0,32.1928,32.1928,32.1637,32.1734,83813.0
2023-06-21 15:25:00,33.11,33.12,33.09,33.09,88781.0,32.1734,32.1831,32.1539,32.1539,88781.0
2023-06-21 15:30:00,33.09,33.12,33.08,33.11,88642.0,32.1539,32.1831,32.1442,32.1734,88642.0
2023-06-21 15:35:00,33.1,33.14,33.06,33.1,133625.0,32.1637,32.2025,32.1248,32.1637,133625.0
2023-06-21 15:40:00,33.1,33.14,33.09,33.09,115378.0,32.1637,32.2025,32.1539,32.1539,115378.0
2023-06-21 15:45:00,33.09,33.14,33.08,33.13,103415.0,32.1539,32.2025,32.1442,32.1928,103415.0
2023-06-21 15:50:00,33.13,33.16,33.12,33.13,244403.0,32.1928,32.222,32.1831,32.1928,244403.0
2023-06-21 15:55:00,33.13,33.14,33.1,33.12,430896.0,32.1928,32.2025,32.1637,32.1831,430896.0
2023-06-22 09:30:00,33.03,33.15,32.87,32.88,245782.0,32.0956,32.2122,31.9402,31.9499,245782.0
2023-06-22 09:35:00,32.88,33.06,32.86,33.04,167237.0,31.9499,32.1248,31.9305,32.1054,167237.0
2023-06-22 09:40:00,33.04,33.08,32.99,33.07,90047.0,32.1054,32.1442,32.0568,32.1345,90047.0
2023-06-22 09:45:00,33.06,33.06,32.97,33.0,74555.0,32.1248,32.1248,32.0373,32.0665,74555.0
2023-06-22 09:50:00,32.99,33.08,32.98,33.06,63229.0,32.0568,32.1442,32.0471,32.1248,63229.0
2023-06-22 09:55:00,33.05,33.11,33.02,33.08,60813.0,32.1151,32.1734,32.0859,32.1442,60813.0
2023-06-22 10:00:00,33.08,33.08,33.02,33.06,32650.0,32.1442,32.1442,32.0859,32.1248,32650.0
2023-06-22 10:05:00,33.05,33.1,33.04,33.05,29103.0,32.1151,32.1637,32.1054,32.1151,29103.0
2023-06-22 10:10:00,33.05,33.09,33.05,33.08,39748.0,32.1151,32.1539,32.1151,32.1442,39748.0
2023-06-22 10:15:00,33.08,33.11,33.07,33.09,51429.0,32.1442,32.1734,32.1345,32.1539,51429.0
2023-06-22 10:20:00,33.08,33.09,33.05,33.05,23563.0,32.1442,32.1539,32.1151,32.1151,23563.0
2023-06-22 10:25:00,33.06,33.12,33.05,33.09,61301.0,32.1248,32.1831,32.1151,32.1539,61301.0
2023-06-22 10:30:00,33.1,33.13,33.09,33.11,61867.0,32.1637,32.1928,32.1539,32.1734,61867.0
2023-06-22 10:35:00,33.11,33.11,33.05,33.06,41203.0,32.1734,32.1734,32.1151,32.1248,41203.0
2023-06-22 10:40:00,33.07,33.11,33.04,33.11,45024.0,32.1345,32.1734,32.1054,32.1734,45024.0
2023-06-22 10:45:00,33.11,33.12,33.07,33.12,39107.0,32.1734,32.1831,32.1345,32.1831,39107.0
2023-06-22 10:50:00,33.13,33.13,33.08,33.09,51548.0,32.1928,32.1928,32.1442,32.1539,51548.0
2023-06-22 10:55:00,33.08,33.11,33.07,33.07,23056.0,32.1442,32.1734,32.1345,32.1345,23056.0
2023-06-22 11:00:00,33.08,33.09,33.04,33.09,48299.0,32.1442,32.1539,32.1054,32.1539,48299.0
2023-06-22 11:05:00,33.09,33.11,33.08,33.1,35587.0,32.1539,32.1734,32.1442,32.1637,35587.0
2023-06-22 11:10:00,33.1,33.1,33.05,33.09,61577.0,32.1637,32.1637,32.1151,32.1539,61577.0
2023-06-22 11:15:00,33.09,33.1,33.06,33.07,22976.0,32.1539,32.1637,32.1248,32.1345,22976.0
2023-06-22 11:20:00,33.08,33.1,33.06,33.08,50710.0,32.1442,32.1637,32.1248,32.1442,50710.0
2023-06-22 11:25:00,33.08,33.09,33.06,33.09,18744.0,32.1442,32.1539,32.1248,32.1539,18744.0
2023-06-22 11:30:00,33.09,33.12,33.08,33.09,25824.0,32.1539,32.1831,32.1442,32.1539,25824.0
2023-06-22 11:35:00,33.09,33.13,33.08,33.09,32864.0,32.1539,32.1928,32.1442,32.1539,32864.0
2023-06-22 11:40:00,33.09,33.12,33.09,33.1,37011.0,32.1539,32.1831,32.1539,32.1637,37011.0
2023-06-22 11:45:00,33.11,33.11,33.06,33.06,29784.0,32.1734,32.1734,32.1248,32.1248,29784.0
2023-06-22 11:50:00,33.06,33.07,33.04,33.06,26705.0,32.1248,32.1345,32.1054,32.1248,26705.0
2023-06-22 11:55:00,33.06,33.09,33.06,33.08,28849.0,32.1248,32.1539,32.1248,32.1442,28849.0
2023-06-22 12:00:00,33.08,33.08,33.03,33.04,25239.0,32.1442,32.1442,32.0956,32.1054,25239.0
2023-06-22 12:05:00,33.03,33.05,33.02,33.05,23708.0,32.0956,32.1151,32.0859,32.1151,23708.0
2023-06-22 12:10:00,33.05,33.07,33.03,33.07,15695.0,32.1151,32.1345,32.0956,32.1345,15695.0
2023-06-22 12:15:00,33.07,33.11,33.06,33.07,48373.0,32.1345,32.1734,32.1248,32.1345,48373.0
2023-06-22 12:20:00,33.07,33.09,33.06,33.08,22825.0,32.1345,32.1539,32.1248,32.1442,22825.0
2023-06-22 12:25:00,33.08,33.08,33.05,33.06,14555.0,32.1442,32.1442,32.1151,32.1248,14555.0
2023-06-22 12:30:00,33.05,33.07,33.05,33.05,13345.0,32.1151,32.1345,32.1151,32.1151,13345.0
2023-06-22 12:35:00,33.06,33.09,33.05,33.05,18463.0,32.1248,32.1539,32.1151,32.1151,18463.0
2023-06-22 12:40:00,33.05,33.07,33.04,33.07,18994.0,32.1151,32.1345,32.1054,32.1345,18994.0
2023-06-22 12:45:00,33.06,33.07,33.03,33.05,28921.0,32.1248,32.1345,32.0956,32.1151,28921.0
2023-06-22 12:50:00,33.06,33.07,33.04,33.07,18002.0,32.1248,32.1345,32.1054,32.1345,18002.0
2023-06-22 12:55:00,33.07,33.08,33.05,33.08,30044.0,32.1345,32.1442,32.1151,32.1442,30044.0
2023-06-22 13:00:00,33.07,33.08,33.02,33.03,42431.0,32.1345,32.1442,32.0859,32.0956,42431.0
2023-06-22 13:05:00,33.03,33.06,33.03,33.03,36749.0,32.0956,32.1248,32.0956,32.0956,36749.0
2023-06-22 13:10:00,33.03,33.04,33.02,33.04,14961.0,32.0956,32.1054,32.0859,32.1054,14961.0
2023-06-22 13:15:00,33.04,33.05,33.02,33.05,21376.0,32.1054,32.1151,32.0859,32.1151,21376.0
2023-06-22 13:20:00,33.05,33.07,33.04,33.07,17680.0,32.1151,32.1345,32.1054,32.1345,17680.0
2023-06-22 13:25:00,33.07,33.09,33.05,33.07,31968.0,32.1345,32.1539,32.1151,32.1345,31968.0
2023-06-22 13:30:00,33.07,33.08,33.05,33.06,27185.0,32.1345,32.1442,32.1151,32.1248,27185.0
2023-06-22 13:35:00,33.07,33.08,33.05,33.08,19630.0,32.1345,32.1442,32.1151,32.1442,19630.0
2023-06-22 13:40:00,33.09,33.11,33.08,33.11,14067.0,32.1539,32.1734,32.1442,32.1734,14067.0
2023-06-22 13:45:00,33.1,33.11,33.09,33.09,37970.0,32.1637,32.1734,32.1539,32.1539,37970.0
2023-06-22 13:50:00,33.09,33.1,33.07,33.08,31402.0,32.1539,32.1637,32.1345,32.1442,31402.0
2023-06-22 13:55:00,33.08,33.11,33.07,33.11,20112.0,32.1442,32.1734,32.1345,32.1734,20112.0
2023-06-22 14:00:00,33.11,33.11,33.07,33.09,38819.0,32.1734,32.1734,32.1345,32.1539,38819.0
2023-06-22 14:05:00,33.09,33.1,33.07,33.09,41291.0,32.1539,32.1637,32.1345,32.1539,41291.0
2023-06-22 14:10:00,33.09,33.1,33.06,33.07,24378.0,32.1539,32.1637,32.1248,32.1345,24378.0
2023-06-22 14:15:00,33.07,33.09,33.06,33.09,42523.0,32.1345,32.1539,32.1248,32.1539,42523.0
2023-06-22 14:20:00,33.09,33.11,33.08,33.11,30904.0,32.1539,32.1734,32.1442,32.1734,30904.0
2023-06-22 14:25:00,33.11,33.12,33.09,33.12,30713.0,32.1734,32.1831,32.1539,32.1831,30713.0
2023-06-22 14:30:00,33.12,33.13,33.07,33.09,59049.0,32.1831,32.1928,32.1345,32.1539,59049.0
2023-06-22 14:35:00,33.08,33.12,33.07,33.11,29401.0,32.1442,32.1831,32.1345,32.1734,29401.0
2023-06-22 14:40:00,33.11,33.11,33.07,33.08,27781.0,32.1734,32.1734,32.1345,32.1442,27781.0
2023-06-22 14:45:00,33.08,33.09,33.05,33.06,40096.0,32.1442,32.1539,32.1151,32.1248,40096.0
2023-06-22 14:50:00,33.07,33.08,33.06,33.08,22076.0,32.1345,32.1442,32.1248,32.1442,22076.0
2023-06-22 14:55:00,33.07,33.11,33.07,33.09,32250.0,32.1345,32.1734,32.1345,32.1539,32250.0
2023-06-22 15:00:00,33.1,33.11,33.08,33.08,39573.0,32.1637,32.1734,32.1442,32.1442,39573.0
2023-06-22 15:05:00,33.09,33.11,33.07,33.08,44313.0,32.1539,32.1734,32.1345,32.1442,44313.0
2023-06-22 15:10:00,33.08,33.1,33.08,33.09,29497.0,32.1442,32.1637,32.1442,32.1539,29497.0
2023-06-22 15:15:00,33.09,33.12,33.07,33.09,64216.0,32.1539,32.1831,32.1345,32.1539,64216.0
2023-06-22 15:20:00,33.09,33.09,33.04,33.07,59953.0,32.1539,32.1539,32.1054,32.1345,59953.0
2023-06-22 15:25:00,33.07,33.08,33.03,33.04,63524.0,32.1345,32.1442,32.0956,32.1054,63524.0
2023-06-22 15:30:00,33.04,33.06,33.03,33.05,41021.0,32.1054,32.1248,32.0956,32.1151,41021.0
2023-06-22 15:35:00,33.05,33.08,33.04,33.08,74311.0,32.1151,32.1442,32.1054,32.1442,74311.0
2023-06-22 15:40:00,33.08,33.09,33.06,33.09,67370.0,32.1442,32.1539,32.1248,32.1539,67370.0
2023-06-22 15:45:00,33.09,33.1,33.07,33.09,83522.0,32.1539,32.1637,32.1345,32.1539,83522.0
2023-06-22 15:50:00,33.09,33.12,33.07,33.12,281653.0,32.1539,32.1831,32.1345,32.1831,281653.0
2023-06-22 15:55:00,33.12,33.12,33.07,33.1,377918.0,32.1831,32.1831,32.1345,32.1637,377918.0
2023-06-23 09:30:00,32.78,32.85,32.62,32.68,223435.0,31.8527,31.9207,31.6972,31.7555,223435.0
2023-06-23 09:35:00,32.68,32.81,32.68,32.74,62011.0,31.7555,31.8819,31.7555,31.8138,62011.0
2023-06-23 09:40:00,32.75,32.84,32.74,32.79,61994.0,31.8236,31.911,31.8138,31.8624,61994.0
2023-06-23 09:45:00,32.8,32.87,32.77,32.83,60643.0,31.8722,31.9402,31.843,31.9013,60643.0
2023-06-23 09:50:00,32.84,32.89,32.81,32.83,51572.0,31.911,31.9596,31.8819,31.9013,51572.0
2023-06-23 09:55:00,32.83,32.84,32.77,32.83,45111.0,31.9013,31.911,31.843,31.9013,45111.0
2023-06-23 10:00:00,32.83,32.89,32.82,32.87,53646.0,31.9013,31.9596,31.8916,31.9402,53646.0
2023-06-23 10:05:00,32.87,32.89,32.82,32.83,67535.0,31.9402,31.9596,31.8916,31.9013,67535.0
2023-06-23 10:10:00,32.83,32.83,32.73,32.75,81401.0,31.9013,31.9013,31.8041,31.8236,81401.0
2023-06-23 10:15:00,32.76,32.8,32.74,32.78,70582.0,31.8333,31.8722,31.8138,31.8527,70582.0
2023-06-23 10:20:00,32.77,32.84,32.75,32.84,77683.0,31.843,31.911,31.8236,31.911,77683.0
2023-06-23 10:25:00,32.84,32.84,32.76,32.77,77503.0,31.911,31.911,31.8333,31.843,77503.0
2023-06-23 10:30:00,32.77,32.8,32.74,32.79,59916.0,31.843,31.8722,31.8138,31.8624,59916.0
2023-06-23 10:35:00,32.79,32.86,32.75,32.86,55963.0,31.8624,31.9305,31.8236,31.9305,55963.0
2023-06-23 10:40:00,32.86,32.86,32.78,32.79,53753.0,31.9305,31.9305,31.8527,31.8624,53753.0
2023-06-23 10:45:00,32.8,32.82,32.78,32.8,57634.0,31.8722,31.8916,31.8527,31.8722,57634.0
2023-06-23 10:50:00,32.8,32.83,32.76,32.79,83286.0,31.8722,31.9013,31.8333,31.8624,83286.0
2023-06-23 10:55:00,32.79,32.83,32.77,32.8,68222.0,31.8624,31.9013,31.843,31.8722,68222.0
2023-06-23 11:00:00,32.81,32.84,32.8,32.83,54123.0,31.8819,31.911,31.8722,31.9013,54123.0
2023-06-23 11:05:00,32.83,32.83,32.78,32.82,78075.0,31.9013,31.9013,31.8527,31.8916,78075.0
2023-06-23 11:10:00,32.83,32.83,32.76,32.78,72339.0,31.9013,31.9013,31.8333,31.8527,72339.0
2023-06-23 11:15:00,32.77,32.79,32.75,32.78,35124.0,31.843,31.8624,31.8236,31.8527,35124.0
2023-06-23 11:20:00,32.78,32.8,32.75,32.76,72007.0,31.8527,31.8722,31.8236,31.8333,72007.0
2023-06-23 11:25:00,32.76,32.76,32.69,32.74,45805.0,31.8333,31.8333,31.7653,31.8138,45805.0
2023-06-23 11:30:00,32.75,32.76,32.73,32.76,26501.0,31.8236,31.8333,31.8041,31.8333,26501.0
2023-06-23 11:35:00,32.76,32.79,32.75,32.78,58000.0,31.8333,31.8624,31.8236,31.8527,58000.0
2023-06-23 11:40:00,32.78,32.78,32.72,32.76,83969.0,31.8527,31.8527,31.7944,31.8333,83969.0
2023-06-23 11:45:00,32.76,32.78,32.75,32.76,44094.0,31.8333,31.8527,31.8236,31.8333,44094.0
2023-06-23 11:50:00,32.76,32.79,32.74,32.78,70766.0,31.8333,31.8624,31.8138,31.8527,70766.0
2023-06-23 11:55:00,32.79,32.8,32.77,32.79,141508.0,31.8624,31.8722,31.843,31.8624,141508.0
2023-06-23 12:00:00,32.8,32.8,32.77,32.78,73776.0,31.8722,31.8722,31.843,31.8527,73776.0
2023-06-23 12:05:00,32.79,32.79,32.77,32.79,41807.0,31.8624,31.8624,31.843,31.8624,41807.0
2023-06-23 12:10:00,32.79,32.79,32.74,32.75,44694.0,31.8624,31.8624,31.8138,31.8236,44694.0
2023-06-23 12:15:00,32.75,32.8,32.74,32.79,50496.0,31.8236,31.8722,31.8138,31.8624,50496.0
2023-06-23 12:20:00,32.78,32.81,32.77,32.8,54026.0,31.8527,31.8819,31.843,31.8722,54026.0
2023-06-23 12:25:00,32.8,32.81,32.77,32.78,38983.0,31.8722,31.8819,31.843,31.8527,38983.0
2023-06-23 12:30:00,32.78,32.8,32.75,32.76,40781.0,31.8527,31.8722,31.8236,31.8333,40781.0
2023-06-23 12:35:00,32.76,32.76,32.71,32.72,27147.0,31.8333,31.8333,31.7847,31.7944,27147.0
2023-06-23 12:40:00,32.71,32.76,32.7,32.76,48353.0,31.7847,31.8333,31.775,31.8333,48353.0
2023-06-23 12:45:00,32.76,32.77,32.74,32.75,41542.0,31.8333,31.843,31.8138,31.8236,41542.0
2023-06-23 12:50:00,32.76,32.79,32.75,32.77,141397.0,31.8333,31.8624,31.8236,31.843,141397.0
2023-06-23 12:55:00,32.77,32.78,32.74,32.76,34320.0,31.843,31.8527,31.8138,31.8333,34320.0
2023-06-23 13:00:00,32.76,32.84,32.76,32.83,191604.0,31.8333,31.911,31.8333,31.9013,191604.0
2023-06-23 13:05:00,32.83,32.83,32.8,32.81,85144.0,31.9013,31.9013,31.8722,31.8819,85144.0
2023-06-23 13:10:00,32.8,32.83,32.8,32.81,43873.0,31.8722,31.9013,31.8722,31.8819,43873.0
2023-06-23 13:15:00,32.81,32.84,32.8,32.83,51451.0,31.8819,31.911,31.8722,31.9013,51451.0
2023-06-23 13:20:00,32.83,32.86,32.82,32.86,34345.0,31.9013,31.9305,31.8916,31.9305,34345.0
2023-06-23 13:25:00,32.86,32.86,32.83,32.84,37435.0,31.9305,31.9305,31.9013,31.911,37435.0
2023-06-23 13:30:00,32.84,32.85,32.82,32.84,36679.0,31.911,31.9207,31.8916,31.911,36679.0
2023-06-23 13:35:00,32.84,32.85,32.81,32.84,65326.0,31.911,31.9207,31.8819,31.911,65326.0
2023-06-23 13:40:00,32.84,32.86,32.82,32.84,27087.0,31.911,31.9305,31.8916,31.911,27087.0
2023-06-23 13:45:00,32.84,32.84,32.81,32.82,49520.0,31.911,31.911,31.8819,31.8916,49520.0
2023-06-23 13:50:00,32.82,32.84,32.81,32.82,53452.0,31.8916,31.911,31.8819,31.8916,53452.0
2023-06-23 13:55:00,32.82,32.83,32.81,32.81,35294.0,31.8916,31.9013,31.8819,31.8819,35294.0
2023-06-23 14:00:00,32.81,32.82,32.78,32.79,33999.0,31.8819,31.8916,31.8527,31.8624,33999.0
2023-06-23 14:05:00,32.78,32.78,32.74,32.75,46341.0,31.8527,31.8527,31.8138,31.8236,46341.0
2023-06-23 14:10:00,32.75,32.75,32.71,32.72,39390.0,31.8236,31.8236,31.7847,31.7944,39390.0
2023-06-23 14:15:00,32.71,32.74,32.7,32.73,47434.0,31.7847,31.8138,31.775,31.8041,47434.0
2023-06-23 14:20:00,32.73,32.75,32.72,32.75,47704.0,31.8041,31.8236,31.7944,31.8236,47704.0
2023-06-23 14:25:00,32.75,32.76,32.73,32.76,45726.0,31.8236,31.8333,31.8041,31.8333,45726.0
2023-06-23 14:30:00,32.76,32.78,32.74,32.75,101202.0,31.8333,31.8527,31.8138,31.8236,101202.0
2023-06-23 14:35:00,32.74,32.76,32.71,32.72,68616.0,31.8138,31.8333,31.7847,31.7944,68616.0
2023-06-23 14:40:00,32.73,32.73,32.7,32.7,58775.0,31.8041,31.8041,31.775,31.775,58775.0
2023-06-23 14:45:00,32.7,32.71,32.67,32.69,105268.0,31.775,31.7847,31.7458,31.7653,105268.0
2023-06-23 14:50:00,32.69,32.69,32.66,32.68,45772.0,31.7653,31.7653,31.7361,31.7555,45772.0
2023-06-23 14:55:00,32.68,32.69,32.67,32.68,46981.0,31.7555,31.7653,31.7458,31.7555,46981.0
2023-06-23 15:00:00,32.67,32.68,32.64,32.68,56371.0,31.7458,31.7555,31.7167,31.7555,56371.0
2023-06-23 15:05:00,32.67,32.71,32.66,32.7,80913.0,31.7458,31.7847,31.7361,31.775,80913.0
2023-06-23 15:10:00,32.7,32.72,32.68,32.68,69238.0,31.775,31.7944,31.7555,31.7555,69238.0
2023-06-23 15:15:00,32.69,32.7,32.66,32.7,79363.0,31.7653,31.775,31.7361,31.775,79363.0
2023-06-23 15:20:00,32.7,32.71,32.66,32.66,77291.0,31.775,31.7847,31.7361,31.7361,77291.0
2023-06-23 15:25:00,32.67,32.67,32.64,32.66,78927.0,31.7458,31.7458,31.7167,31.7361,78927.0
2023-06-23 15:30:00,32.66,32.71,32.66,32.69,111951.0,31.7361,31.7847,31.7361,31.7653,111951.0
2023-06-23 15:35:00,32.69,32.71,32.68,32.7,120399.0,31.7653,31.7847,31.7555,31.775,120399.0
2023-06-23 15:40:00,32.7,32.74,32.69,32.73,108105.0,31.775,31.8138,31.7653,31.8041,108105.0
2023-06-23 15:45:00,32.73,32.74,32.71,32.73,125621.0,31.8041,31.8138,31.7847,31.8041,125621.0
2023-06-23 15:50:00,32.72,32.77,32.7,32.72,460303.0,31.7944,31.843,31.775,31.7944,460303.0
2023-06-23 15:55:00,32.73,32.76,32.7,32.74,474955.0,31.8041,31.8333,31.775,31.8138,474955.0
2023-06-26 09:30:00,32.74,32.84,32.74,32.84,156972.0,31.8138,31.911,31.8138,31.911,156972.0
2023-06-26 09:35:00,32.84,32.92,32.84,32.88,87662.0,31.911,31.9888,31.911,31.9499,87662.0
2023-06-26 09:40:00,32.88,32.95,32.86,32.94,65518.0,31.9499,32.0179,31.9305,32.0082,65518.0
2023-06-26 09:45:00,32.95,32.99,32.91,32.92,76522.0,32.0179,32.0568,31.979,31.9888,76522.0
2023-06-26 09:50:00,32.93,32.99,32.91,32.94,71509.0,31.9985,32.0568,31.979,32.0082,71509.0
2023-06-26 09:55:00,32.94,32.98,32.89,32.93,76478.0,32.0082,32.0471,31.9596,31.9985,76478.0
2023-06-26 10:00:00,32.93,32.94,32.84,32.84,111550.0,31.9985,32.0082,31.911,31.911,111550.0
2023-06-26 10:05:00,32.84,32.87,32.82,32.83,67132.0,31.911,31.9402,31.8916,31.9013,67132.0
2023-06-26 10:10:00,32.83,32.86,32.82,32.86,47393.0,31.9013,31.9305,31.8916,31.9305,47393.0
2023-06-26 10:15:00,32.86,32.88,32.84,32.84,46005.0,31.9305,31.9499,31.911,31.911,46005.0
2023-06-26 10:20:00,32.84,32.88,32.83,32.87,50777.0,31.911,31.9499,31.9013,31.9402,50777.0
2023-06-26 10:25:00,32.87,32.91,32.86,32.89,55391.0,31.9402,31.979,31.9305,31.9596,55391.0
2023-06-26 10:30:00,32.89,32.89,32.86,32.88,46942.0,31.9596,31.9596,31.9305,31.9499,46942.0
2023-06-26 10:35:00,32.88,32.9,32.86,32.87,49518.0,31.9499,31.9693,31.9305,31.9402,49518.0
2023-06-26 10:40:00,32.86,32.86,32.82,32.85,43659.0,31.9305,31.9305,31.8916,31.9207,43659.0
2023-06-26 10:45:00,32.85,32.93,32.84,32.93,38809.0,31.9207,31.9985,31.911,31.9985,38809.0
2023-06-26 10:50:00,32.94,32.96,32.93,32.95,32672.0,32.0082,32.0276,31.9985,32.0179,32672.0
2023-06-26 10:55:00,32.95,32.95,32.92,32.93,35346.0,32.0179,32.0179,31.9888,31.9985,35346.0
2023-06-26 11:00:00,32.94,32.95,32.9,32.91,37693.0,32.0082,32.0179,31.9693,31.979,37693.0
2023-06-26 11:05:00,32.9,32.92,32.87,32.9,42719.0,31.9693,31.9888,31.9402,31.9693,42719.0
2023-06-26 11:10:00,32.9,32.92,32.88,32.91,64880.0,31.9693,31.9888,31.9499,31.979,64880.0
2023-06-26 11:15:00,32.91,32.94,32.9,32.92,66205.0,31.979,32.0082,31.9693,31.9888,66205.0
2023-06-26 11:20:00,32.92,32.95,32.87,32.89,65433.0,31.9888,32.0179,31.9402,31.9596,65433.0
2023-06-26 11:25:00,32.89,32.91,32.86,32.91,67168.0,31.9596,31.979,31.9305,31.979,67168.0
2023-06-26 11:30:00,32.91,32.93,32.87,32.87,78108.0,31.979,31.9985,31.9402,31.9402,78108.0
2023-06-26 11:35:00,32.88,32.88,32.85,32.87,57035.0,31.9499,31.9499,31.9207,31.9402,57035.0
2023-06-26 11:40:00,32.86,32.89,32.86,32.87,78317.0,31.9305,31.9596,31.9305,31.9402,78317.0
2023-06-26 11:45:00,32.87,32.88,32.84,32.87,172374.0,31.9402,31.9499,31.911,31.9402,172374.0
2023-06-26 11:50:00,32.87,32.91,32.86,32.9,54024.0,31.9402,31.979,31.9305,31.9693,54024.0
2023-06-26 11:55:00,32.9,32.95,32.89,32.95,46560.0,31.9693,32.0179,31.9596,32.0179,46560.0
2023-06-26 12:00:00,32.95,32.97,32.94,32.97,67726.0,32.0179,32.0373,32.0082,32.0373,67726.0
2023-06-26 12:05:00,32.97,32.97,32.91,32.92,70808.0,32.0373,32.0373,31.979,31.9888,70808.0
2023-06-26 12:10:00,32.92,32.98,32.88,32.98,122464.0,31.9888,32.0471,31.9499,32.0471,122464.0
2023-06-26 12:15:00,32.98,32.99,32.93,32.95,95838.0,32.0471,32.0568,31.9985,32.0179,95838.0
2023-06-26 12:20:00,32.95,33.02,32.94,33.02,52116.0,32.0179,32.0859,32.0082,32.0859,52116.0
2023-06-26 12:25:00,33.02,33.05,32.96,33.02,474945.0,32.0859,32.1151,32.0276,32.0859,474945.0
2023-06-26 12:30:00,33.02,33.04,33.01,33.01,80858.0,32.0859,32.1054,32.0762,32.0762,80858.0
2023-06-26 12:35:00,33.02,33.07,33.0,33.07,73037.0,32.0859,32.1345,32.0665,32.1345,73037.0
2023-06-26 12:40:00,33.06,33.07,33.03,33.05,55458.0,32.1248,32.1345,32.0956,32.1151,55458.0
2023-06-26 12:45:00,33.05,33.1,33.04,33.07,71600.0,32.1151,32.1637,32.1054,32.1345,71600.0
2023-06-26 12:50:00,33.08,33.1,33.06,33.09,52412.0,32.1442,32.1637,32.1248,32.1539,52412.0
2023-06-26 12:55:00,33.1,33.1,33.06,33.08,51670.0,32.1637,32.1637,32.1248,32.1442,51670.0
2023-06-26 13:00:00,33.08,33.1,33.07,33.09,43675.0,32.1442,32.1637,32.1345,32.1539,43675.0
2023-06-26 13:05:00,33.1,33.1,33.06,33.08,47122.0,32.1637,32.1637,32.1248,32.1442,47122.0
2023-06-26 13:10:00,33.07,33.09,33.06,33.09,59669.0,32.1345,32.1539,32.1248,32.1539,59669.0
2023-06-26 13:15:00,33.09,33.13,33.08,33.13,38033.0,32.1539,32.1928,32.1442,32.1928,38033.0
2023-06-26 13:20:00,33.13,33.13,33.09,33.09,42199.0,32.1928,32.1928,32.1539,32.1539,42199.0
2023-06-26 13:25:00,33.09,33.14,33.09,33.13,46125.0,32.1539,32.2025,32.1539,32.1928,46125.0
2023-06-26 13:30:00,33.12,33.14,33.11,33.11,36105.0,32.1831,32.2025,32.1734,32.1734,36105.0
2023-06-26 13:35:00,33.11,33.16,33.11,33.16,39100.0,32.1734,32.222,32.1734,32.222,39100.0
2023-06-26 13:40:00,33.16,33.18,33.15,33.18,50568.0,32.222,32.2414,32.2122,32.2414,50568.0
2023-06-26 13:45:00,33.18,33.19,33.17,33.19,31151.0,32.2414,32.2511,32.2317,32.2511,31151.0
2023-06-26 13:50:00,33.19,33.2,33.16,33.16,34097.0,32.2511,32.2608,32.222,32.222,34097.0
2023-06-26 13:55:00,33.16,33.17,33.14,33.16,26618.0,32.222,32.2317,32.2025,32.222,26618.0
2023-06-26 14:00:00,33.16,33.2,33.15,33.2,24800.0,32.222,32.2608,32.2122,32.2608,24800.0
2023-06-26 14:05:00,33.19,33.2,33.11,33.15,62434.0,32.2511,32.2608,32.1734,32.2122,62434.0
2023-06-26 14:10:00,33.15,33.15,33.1,33.12,38760.0,32.2122,32.2122,32.1637,32.1831,38760.0
2023-06-26 14:15:00,33.12,33.15,33.1,33.11,49177.0,32.1831,32.2122,32.1637,32.1734,49177.0
2023-06-26 14:20:00,33.1,33.14,33.1,33.14,22211.0,32.1637,32.2025,32.1637,32.2025,22211.0
2023-06-26 14:25:00,33.13,33.17,33.13,33.16,44707.0,32.1928,32.2317,32.1928,32.222,44707.0
2023-06-26 14:30:00,33.16,33.19,33.16,33.18,48225.0,32.222,32.2511,32.222,32.2414,48225.0
2023-06-26 14:35:00,33.19,33.21,33.18,33.2,26552.0,32.2511,32.2706,32.2414,32.2608,26552.0
2023-06-26 14:40:00,33.21,33.23,33.21,33.23,63744.0,32.2706,32.29,32.2706,32.29,63744.0
2023-06-26 14:45:00,33.23,33.24,33.22,33.24,46403.0,32.29,32.2997,32.2803,32.2997,46403.0
2023-06-26 14:50:00,33.23,33.24,33.2,33.22,59052.0,32.29,32.2997,32.2608,32.2803,59052.0
2023-06-26 14:55:00,33.22,33.24,33.21,33.24,21895.0,32.2803,32.2997,32.2706,32.2997,21895.0
2023-06-26 15:00:00,33.24,33.27,33.23,33.27,70591.0,32.2997,32.3289,32.29,32.3289,70591.0
2023-06-26 15:05:00,33.27,33.27,33.23,33.25,76288.0,32.3289,32.3289,32.29,32.3094,76288.0
2023-06-26 15:10:00,33.25,33.26,33.22,33.22,41973.0,32.3094,32.3191,32.2803,32.2803,41973.0
2023-06-26 15:15:00,33.22,33.24,33.21,33.21,74608.0,32.2803,32.2997,32.2706,32.2706,74608.0
2023-06-26 15:20:00,33.21,33.22,33.17,33.2,115153.0,32.2706,32.2803,32.2317,32.2608,115153.0
2023-06-26 15:25:00,33.2,33.2,33.17,33.2,85302.0,32.2608,32.2608,32.2317,32.2608,85302.0
2023-06-26 15:30:00,33.2,33.23,33.18,33.21,77250.0,32.2608,32.29,32.2414,32.2706,77250.0
2023-06-26 15:35:00,33.22,33.22,33.21,33.22,46981.0,32.2803,32.2803,32.2706,32.2803,46981.0
2023-06-26 15:40:00,33.22,33.22,33.2,33.2,83201.0,32.2803,32.2803,32.2608,32.2608,83201.0
2023-06-26 15:45:00,33.2,33.21,33.15,33.16,132877.0,32.2608,32.2706,32.2122,32.222,132877.0
2023-06-26 15:50:00,33.16,33.17,33.12,33.14,233388.0,32.222,32.2317,32.1831,32.2025,233388.0
2023-06-26 15:55:00,33.14,33.15,33.1,33.12,540708.0,32.2025,32.2122,32.1637,32.1831,540708.0
2023-06-27 09:30:00,33.14,33.3,33.14,33.2,135397.0,32.2025,32.358,32.2025,32.2608,135397.0
2023-06-27 09:35:00,33.19,33.31,33.16,33.28,107158.0,32.2511,32.3677,32.222,32.3386,107158.0
2023-06-27 09:40:00,33.29,33.36,33.24,33.25,66239.0,32.3483,32.4163,32.2997,32.3094,66239.0
2023-06-27 09:45:00,33.25,33.25,33.18,33.19,57615.0,32.3094,32.3094,32.2414,32.2511,57615.0
2023-06-27 09:50:00,33.19,33.22,33.16,33.18,52547.0,32.2511,32.2803,32.222,32.2414,52547.0
2023-06-27 09:55:00,33.18,33.23,33.16,33.18,54435.0,32.2414,32.29,32.222,32.2414,54435.0
2023-06-27 10:00:00,33.18,33.22,33.18,33.21,56196.0,32.2414,32.2803,32.2414,32.2706,56196.0
2023-06-27 10:05:00,33.2,33.26,33.2,33.23,89444.0,32.2608,32.3191,32.2608,32.29,89444.0
2023-06-27 10:10:00,33.23,33.31,33.19,33.3,34884.0,32.29,32.3677,32.2511,32.358,34884.0
2023-06-27 10:15:00,33.3,33.37,33.3,33.3,83618.0,32.358,32.426,32.358,32.358,83618.0
2023-06-27 10:20:00,33.29,33.32,33.27,33.29,35638.0,32.3483,32.3774,32.3289,32.3483,35638.0
2023-06-27 10:25:00,33.29,33.3,33.24,33.3,75595.0,32.3483,32.358,32.2997,32.358,75595.0
2023-06-27 10:30:00,33.3,33.34,33.28,33.33,53186.0,32.358,32.3969,32.3386,32.3872,53186.0
2023-06-27 10:35:00,33.34,33.35,33.32,33.35,41907.0,32.3969,32.4066,32.3774,32.4066,41907.0
2023-06-27 10:40:00,33.35,33.36,33.3,33.32,27597.0,32.4066,32.4163,32.358,32.3774,27597.0
2023-06-27 10:45:00,33.32,33.36,33.32,33.34,37430.0,32.3774,32.4163,32.3774,32.3969,37430.0
2023-06-27 10:50:00,33.33,33.38,33.32,33.37,81826.0,32.3872,32.4357,32.3774,32.426,81826.0
2023-06-27 10:55:00,33.37,33.41,33.34,33.41,36580.0,32.426,32.4649,32.3969,32.4649,36580.0
2023-06-27 11:00:00,33.41,33.44,33.4,33.41,68451.0,32.4649,32.494,32.4552,32.4649,68451.0
2023-06-27 11:05:00,33.4,33.42,33.39,33.4,55655.0,32.4552,32.4746,32.4455,32.4552,55655.0
2023-06-27 11:10:00,33.4,33.45,33.38,33.45,70759.0,32.4552,32.5038,32.4357,32.5038,70759.0
2023-06-27 11:15:00,33.45,33.53,33.44,33.52,59357.0,32.5038,32.5815,32.494,32.5718,59357.0
2023-06-27 11:20:00,33.52,33.54,33.5,33.52,141493.0,32.5718,32.5912,32.5523,32.5718,141493.0
2023-06-27 11:25:00,33.52,33.56,33.49,33.55,43953.0,32.5718,32.6107,32.5426,32.6009,43953.0
2023-06-27 11:30:00,33.55,33.59,33.55,33.57,63172.0,32.6009,32.6398,32.6009,32.6204,63172.0
2023-06-27 11:35:00,33.56,33.64,33.56,33.63,58725.0,32.6107,32.6884,32.6107,32.6787,58725.0
2023-06-27 11:40:00,33.63,33.64,33.61,33.63,73731.0,32.6787,32.6884,32.6592,32.6787,73731.0
2023-06-27 11:45:00,33.63,33.65,33.6,33.62,48115.0,32.6787,32.6981,32.6495,32.669,48115.0
2023-06-27 11:50:00,33.62,33.65,33.61,33.65,53803.0,32.669,32.6981,32.6592,32.6981,53803.0
2023-06-27 11:55:00,33.65,33.65,33.62,33.63,48524.0,32.6981,32.6981,32.669,32.6787,48524.0
2023-06-27 12:00:00,33.62,33.63,33.58,33.59,64692.0,32.669,32.6787,32.6301,32.6398,64692.0
2023-06-27 12:05:00,33.59,33.6,33.56,33.58,30638.0,32.6398,32.6495,32.6107,32.6301,30638.0
2023-06-27 12:10:00,33.57,33.57,33.54,33.55,44787.0,32.6204,32.6204,32.5912,32.6009,44787.0
2023-06-27 12:15:00,33.55,33.57,33.53,33.57,33305.0,32.6009,32.6204,32.5815,32.6204,33305.0
2023-06-27 12:20:00,33.57,33.57,33.56,33.57,43945.0,32.6204,32.6204,32.6107,32.6204,43945.0
2023-06-27 12:25:00,33.57,33.58,33.52,33.52,135573.0,32.6204,32.6301,32.5718,32.5718,135573.0
2023-06-27 12:30:00,33.52,33.54,33.49,33.53,53040.0,32.5718,32.5912,32.5426,32.5815,53040.0
2023-06-27 12:35:00,33.52,33.57,33.52,33.55,26937.0,32.5718,32.6204,32.5718,32.6009,26937.0
2023-06-27 12:40:00,33.56,33.56,33.48,33.49,130668.0,32.6107,32.6107,32.5329,32.5426,130668.0
2023-06-27 12:45:00,33.49,33.51,33.47,33.51,56422.0,32.5426,32.5621,32.5232,32.5621,56422.0
2023-06-27 12:50:00,33.51,33.56,33.5,33.52,69588.0,32.5621,32.6107,32.5523,32.5718,69588.0
2023-06-27 12:55:00,33.53,33.57,33.52,33.57,44820.0,32.5815,32.6204,32.5718,32.6204,44820.0
2023-06-27 13:00:00,33.57,33.58,33.46,33.47,48874.0,32.6204,32.6301,32.5135,32.5232,48874.0
2023-06-27 13:05:00,33.47,33.48,33.45,33.47,40215.0,32.5232,32.5329,32.5038,32.5232,40215.0
2023-06-27 13:10:00,33.48,33.49,33.47,33.49,26840.0,32.5329,32.5426,32.5232,32.5426,26840.0
2023-06-27 13:15:00,33.49,33.54,33.49,33.52,72329.0,32.5426,32.5912,32.5426,32.5718,72329.0
2023-06-27 13:20:00,33.52,33.57,33.51,33.55,162738.0,32.5718,32.6204,32.5621,32.6009,162738.0
2023-06-27 13:25:00,33.56,33.56,33.52,33.54,59117.0,32.6107,32.6107,32.5718,32.5912,59117.0
2023-06-27 13:30:00,33.54,33.56,33.53,33.54,54051.0,32.5912,32.6107,32.5815,32.5912,54051.0
2023-06-27 13:35:00,33.54,33.54,33.52,33.52,37875.0,32.5912,32.5912,32.5718,32.5718,37875.0
2023-06-27 13:40:00,33.52,33.54,33.51,33.52,34969.0,32.5718,32.5912,32.5621,32.5718,34969.0
2023-06-27 13:45:00,33.52,33.56,33.52,33.55,47331.0,32.5718,32.6107,32.5718,32.6009,47331.0
2023-06-27 13:50:00,33.55,33.58,33.54,33.55,76003.0,32.6009,32.6301,32.5912,32.6009,76003.0
2023-06-27 13:55:00,33.54,33.57,33.51,33.54,108218.0,32.5912,32.6204,32.5621,32.5912,108218.0
2023-06-27 14:00:00,33.54,33.55,33.51,33.52,46796.0,32.5912,32.6009,32.5621,32.5718,46796.0
2023-06-27 14:05:00,33.52,33.56,33.51,33.54,52846.0,32.5718,32.6107,32.5621,32.5912,52846.0
2023-06-27 14:10:00,33.53,33.54,33.49,33.5,37306.0,32.5815,32.5912,32.5426,32.5523,37306.0
2023-06-27 14:15:00,33.5,33.53,33.47,33.48,63432.0,32.5523,32.5815,32.5232,32.5329,63432.0
2023-06-27 14:20:00,33.48,33.48,33.45,33.47,55589.0,32.5329,32.5329,32.5038,32.5232,55589.0
2023-06-27 14:25:00,33.47,33.47,33.45,33.46,45604.0,32.5232,32.5232,32.5038,32.5135,45604.0
2023-06-27 14:30:00,33.47,33.52,33.46,33.5,104558.0,32.5232,32.5718,32.5135,32.5523,104558.0
2023-06-27 14:35:00,33.5,33.5,33.47,33.5,45685.0,32.5523,32.5523,32.5232,32.5523,45685.0
2023-06-27 14:40:00,33.5,33.5,33.48,33.48,54685.0,32.5523,32.5523,32.5329,32.5329,54685.0
2023-06-27 14:45:00,33.48,33.52,33.48,33.51,52880.0,32.5329,32.5718,32.5329,32.5621,52880.0
2023-06-27 14:50:00,33.51,33.52,33.49,33.51,72924.0,32.5621,32.5718,32.5426,32.5621,72924.0
2023-06-27 14:55:00,33.51,33.51,33.48,33.5,52400.0,32.5621,32.5621,32.5329,32.5523,52400.0
2023-06-27 15:00:00,33.5,33.51,33.41,33.46,179159.0,32.5523,32.5621,32.4649,32.5135,179159.0
2023-06-27 15:05:00,33.47,33.49,33.46,33.48,76872.0,32.5232,32.5426,32.5135,32.5329,76872.0
2023-06-27 15:10:00,33.47,33.49,33.45,33.48,49345.0,32.5232,32.5426,32.5038,32.5329,49345.0
2023-06-27 15:15:00,33.48,33.51,33.47,33.48,78589.0,32.5329,32.5621,32.5232,32.5329,78589.0
2023-06-27 15:20:00,33.48,33.49,33.44,33.45,117131.0,32.5329,32.5426,32.494,32.5038,117131.0
2023-06-27 15:25:00,33.46,33.48,33.45,33.47,131957.0,32.5135,32.5329,32.5038,32.5232,131957.0
2023-06-27 15:30:00,33.47,33.51,33.44,33.47,185754.0,32.5232,32.5621,32.494,32.5232,185754.0
2023-06-27 15:35:00,33.47,33.47,33.44,33.45,101603.0,32.5232,32.5232,32.494,32.5038,101603.0
2023-06-27 15:40:00,33.45,33.49,33.45,33.48,131731.0,32.5038,32.5426,32.5038,32.5329,131731.0
2023-06-27 15:45:00,33.48,33.51,33.47,33.51,110199.0,32.5329,32.5621,32.5232,32.5621,110199.0
2023-06-27 15:50:00,33.5,33.52,33.46,33.5,442606.0,32.5523,32.5718,32.5135,32.5523,442606.0
2023-06-27 15:55:00,33.49,33.5,33.47,33.48,442124.0,32.5426,32.5523,32.5232,32.5329,442124.0
2023-06-28 09:30:00,33.48,33.53,33.38,33.41,230064.0,32.5329,32.5815,32.4357,32.4649,230064.0
2023-06-28 09:35:00,33.41,33.46,33.38,33.45,108890.0,32.4649,32.5135,32.4357,32.5038,108890.0
2023-06-28 09:40:00,33.45,33.49,33.39,33.47,76239.0,32.5038,32.5426,32.4455,32.5232,76239.0
2023-06-28 09:45:00,33.46,33.54,33.4,33.49,93562.0,32.5135,32.5912,32.4552,32.5426,93562.0
2023-06-28 09:50:00,33.5,33.63,33.45,33.6,152063.0,32.5523,32.6787,32.5038,32.6495,152063.0
2023-06-28 09:55:00,33.6,33.61,33.54,33.58,79182.0,32.6495,32.6592,32.5912,32.6301,79182.0
2023-06-28 10:00:00,33.59,33.59,33.53,33.57,84466.0,32.6398,32.6398,32.5815,32.6204,84466.0
2023-06-28 10:05:00,33.57,33.59,33.54,33.55,61072.0,32.6204,32.6398,32.5912,32.6009,61072.0
2023-06-28 10:10:00,33.54,33.57,33.53,33.55,87233.0,32.5912,32.6204,32.5815,32.6009,87233.0
2023-06-28 10:15:00,33.54,33.55,33.49,33.55,64300.0,32.5912,32.6009,32.5426,32.6009,64300.0
2023-06-28 10:20:00,33.55,33.56,33.5,33.51,64874.0,32.6009,32.6107,32.5523,32.5621,64874.0
2023-06-28 10:25:00,33.51,33.52,33.49,33.52,41811.0,32.5621,32.5718,32.5426,32.5718,41811.0
2023-06-28 10:30:00,33.52,33.54,33.5,33.52,58033.0,32.5718,32.5912,32.5523,32.5718,58033.0
2023-06-28 10:35:00,33.52,33.56,33.5,33.54,71026.0,32.5718,32.6107,32.5523,32.5912,71026.0
2023-06-28 10:40:00,33.54,33.56,33.52,33.54,69839.0,32.5912,32.6107,32.5718,32.5912,69839.0
2023-06-28 10:45:00,33.54,33.54,33.51,33.52,52597.0,32.5912,32.5912,32.5621,32.5718,52597.0
2023-06-28 10:50:00,33.52,33.54,33.45,33.47,86397.0,32.5718,32.5912,32.5038,32.5232,86397.0
2023-06-28 10:55:00,33.46,33.46,33.4,33.43,41637.0,32.5135,32.5135,32.4552,32.4843,41637.0
2023-06-28 11:00:00,33.43,33.45,33.42,33.44,55755.0,32.4843,32.5038,32.4746,32.494,55755.0
2023-06-28 11:05:00,33.44,33.46,33.43,33.45,65003.0,32.494,32.5135,32.4843,32.5038,65003.0
2023-06-28 11:10:00,33.45,33.48,33.43,33.45,64766.0,32.5038,32.5329,32.4843,32.5038,64766.0
2023-06-28 11:15:00,33.45,33.48,33.45,33.47,41550.0,32.5038,32.5329,32.5038,32.5232,41550.0
2023-06-28 11:20:00,33.46,33.48,33.41,33.44,96476.0,32.5135,32.5329,32.4649,32.494,96476.0
2023-06-28 11:25:00,33.43,33.51,33.41,33.5,39426.0,32.4843,32.5621,32.4649,32.5523,39426.0
2023-06-28 11:30:00,33.5,33.52,33.48,33.52,23964.0,32.5523,32.5718,32.5329,32.5718,23964.0
2023-06-28 11:35:00,33.52,33.53,33.49,33.52,43095.0,32.5718,32.5815,32.5426,32.5718,43095.0
2023-06-28 11:40:00,33.52,33.53,33.51,33.52,43309.0,32.5718,32.5815,32.5621,32.5718,43309.0
2023-06-28 11:45:00,33.52,33.52,33.49,33.5,58081.0,32.5718,32.5718,32.5426,32.5523,58081.0
2023-06-28 11:50:00,33.5,33.52,33.49,33.51,33466.0,32.5523,32.5718,32.5426,32.5621,33466.0
2023-06-28 11:55:00,33.51,33.51,33.48,33.51,22622.0,32.5621,32.5621,32.5329,32.5621,22622.0
2023-06-28 12:00:00,33.5,33.52,33.48,33.5,56265.0,32.5523,32.5718,32.5329,32.5523,56265.0
2023-06-28 12:05:00,33.5,33.51,33.45,33.5,54612.0,32.5523,32.5621,32.5038,32.5523,54612.0
2023-06-28 12:10:00,33.5,33.5,33.47,33.5,75519.0,32.5523,32.5523,32.5232,32.5523,75519.0
2023-06-28 12:15:00,33.5,33.52,33.49,33.52,22064.0,32.5523,32.5718,32.5426,32.5718,22064.0
2023-06-28 12:20:00,33.52,33.52,33.49,33.49,59582.0,32.5718,32.5718,32.5426,32.5426,59582.0
2023-06-28 12:25:00,33.49,33.49,33.43,33.45,93350.0,32.5426,32.5426,32.4843,32.5038,93350.0
2023-06-28 12:30:00,33.45,33.52,33.45,33.49,50502.0,32.5038,32.5718,32.5038,32.5426,50502.0
2023-06-28 12:35:00,33.49,33.51,33.48,33.5,26388.0,32.5426,32.5621,32.5329,32.5523,26388.0
2023-06-28 12:40:00,33.5,33.53,33.46,33.48,188885.0,32.5523,32.5815,32.5135,32.5329,188885.0
2023-06-28 12:45:00,33.48,33.52,33.47,33.48,56972.0,32.5329,32.5718,32.5232,32.5329,56972.0
2023-06-28 12:50:00,33.48,33.48,33.4,33.43,75850.0,32.5329,32.5329,32.4552,32.4843,75850.0
2023-06-28 12:55:00,33.43,33.46,33.43,33.46,39127.0,32.4843,32.5135,32.4843,32.5135,39127.0
2023-06-28 13:00:00,33.46,33.47,33.41,33.43,53828.0,32.5135,32.5232,32.4649,32.4843,53828.0
2023-06-28 13:05:00,33.43,33.44,33.4,33.41,30360.0,32.4843,32.494,32.4552,32.4649,30360.0
2023-06-28 13:10:00,33.41,33.44,33.39,33.44,29244.0,32.4649,32.494,32.4455,32.494,29244.0
2023-06-28 13:15:00,33.44,33.46,33.43,33.45,30812.0,32.494,32.5135,32.4843,32.5038,30812.0
2023-06-28 13:20:00,33.45,33.47,33.44,33.45,48787.0,32.5038,32.5232,32.494,32.5038,48787.0
2023-06-28 13:25:00,33.45,33.51,33.43,33.51,65613.0,32.5038,32.5621,32.4843,32.5621,65613.0
2023-06-28 13:30:00,33.51,33.53,33.47,33.48,67996.0,32.5621,32.5815,32.5232,32.5329,67996.0
2023-06-28 13:35:00,33.47,33.48,33.46,33.47,24189.0,32.5232,32.5329,32.5135,32.5232,24189.0
2023-06-28 13:40:00,33.47,33.47,33.44,33.45,44730.0,32.5232,32.5232,32.494,32.5038,44730.0
2023-06-28 13:45:00,33.45,33.46,33.44,33.45,17798.0,32.5038,32.5135,32.494,32.5038,17798.0
2023-06-28 13:50:00,33.45,33.45,33.43,33.45,31387.0,32.5038,32.5038,32.4843,32.5038,31387.0
2023-06-28 13:55:00,33.45,33.47,33.43,33.47,73207.0,32.5038,32.5232,32.4843,32.5232,73207.0
2023-06-28 14:00:00,33.47,33.5,33.46,33.48,36721.0,32.5232,32.5523,32.5135,32.5329,36721.0
2023-06-28 14:05:00,33.48,33.49,33.46,33.47,37782.0,32.5329,32.5426,32.5135,32.5232,37782.0
2023-06-28 14:10:00,33.47,33.49,33.46,33.47,23327.0,32.5232,32.5426,32.5135,32.5232,23327.0
2023-06-28 14:15:00,33.48,33.49,33.45,33.47,52579.0,32.5329,32.5426,32.5038,32.5232,52579.0
2023-06-28 14:20:00,33.47,33.48,33.46,33.46,40371.0,32.5232,32.5329,32.5135,32.5135,40371.0
2023-06-28 14:25:00,33.46,33.48,33.45,33.45,44152.0,32.5135,32.5329,32.5038,32.5038,44152.0
2023-06-28 14:30:00,33.45,33.5,33.45,33.49,42253.0,32.5038,32.5523,32.5038,32.5426,42253.0
2023-06-28 14:35:00,33.48,33.49,33.46,33.46,29937.0,32.5329,32.5426,32.5135,32.5135,29937.0
2023-06-28 14:40:00,33.47,33.47,33.44,33.45,54118.0,32.5232,32.5232,32.494,32.5038,54118.0
2023-06-28 14:45:00,33.45,33.45,33.43,33.43,20907.0,32.5038,32.5038,32.4843,32.4843,20907.0
2023-06-28 14:50:00,33.43,33.46,33.43,33.45,44803.0,32.4843,32.5135,32.4843,32.5038,44803.0
2023-06-28 14:55:00,33.45,33.46,33.42,33.45,61295.0,32.5038,32.5135,32.4746,32.5038,61295.0
2023-06-28 15:00:00,33.45,33.46,33.42,33.44,45517.0,32.5038,32.5135,32.4746,32.494,45517.0
2023-06-28 15:05:00,33.43,33.46,33.42,33.45,110515.0,32.4843,32.5135,32.4746,32.5038,110515.0
2023-06-28 15:10:00,33.46,33.48,33.45,33.45,111605.0,32.5135,32.5329,32.5038,32.5038,111605.0
2023-06-28 15:15:00,33.45,33.51,33.44,33.49,80918.0,32.5038,32.5621,32.494,32.5426,80918.0
2023-06-28 15:20:00,33.5,33.51,33.49,33.5,65017.0,32.5523,32.5621,32.5426,32.5523,65017.0
2023-06-28 15:25:00,33.5,33.51,33.47,33.5,143000.0,32.5523,32.5621,32.5232,32.5523,143000.0
2023-06-28 15:30:00,33.5,33.53,33.49,33.52,131805.0,32.5523,32.5815,32.5426,32.5718,131805.0
2023-06-28 15:35:00,33.53,33.56,33.52,33.55,152496.0,32.5815,32.6107,32.5718,32.6009,152496.0
2023-06-28 15:40:00,33.55,33.56,33.54,33.55,77687.0,32.6009,32.6107,32.5912,32.6009,77687.0
2023-06-28 15:45:00,33.55,33.57,33.54,33.57,93612.0,32.6009,32.6204,32.5912,32.6204,93612.0
2023-06-28 15:50:00,33.56,33.63,33.56,33.59,431740.0,32.6107,32.6787,32.6107,32.6398,431740.0
2023-06-28 15:55:00,33.59,33.63,33.56,33.63,654496.0,32.6398,32.6787,32.6107,32.6787,654496.0
2023-06-29 09:30:00,33.49,33.53,33.34,33.45,243970.0,32.5426,32.5815,32.3969,32.5038,243970.0
2023-06-29 09:35:00,33.45,33.51,33.4,33.45,70060.0,32.5038,32.5621,32.4552,32.5038,70060.0
2023-06-29 09:40:00,33.44,33.51,33.43,33.46,88118.0,32.494,32.5621,32.4843,32.5135,88118.0
2023-06-29 09:45:00,33.46,33.55,33.46,33.55,55068.0,32.5135,32.6009,32.5135,32.6009,55068.0
2023-06-29 09:50:00,33.55,33.56,33.49,33.52,48226.0,32.6009,32.6107,32.5426,32.5718,48226.0
2023-06-29 09:55:00,33.52,33.57,33.49,33.55,48784.0,32.5718,32.6204,32.5426,32.6009,48784.0
2023-06-29 10:00:00,33.55,33.59,33.53,33.54,62885.0,32.6009,32.6398,32.5815,32.5912,62885.0
2023-06-29 10:05:00,33.55,33.59,33.51,33.58,88240.0,32.6009,32.6398,32.5621,32.6301,88240.0
2023-06-29 10:10:00,33.58,33.62,33.55,33.62,68919.0,32.6301,32.669,32.6009,32.669,68919.0
2023-06-29 10:15:00,33.63,33.63,33.6,33.62,35533.0,32.6787,32.6787,32.6495,32.669,35533.0
2023-06-29 10:20:00,33.62,33.63,33.58,33.58,54286.0,32.669,32.6787,32.6301,32.6301,54286.0
2023-06-29 10:25:00,33.58,33.6,33.57,33.58,43126.0,32.6301,32.6495,32.6204,32.6301,43126.0
2023-06-29 10:30:00,33.59,33.68,33.58,33.67,104592.0,32.6398,32.7273,32.6301,32.7175,104592.0
2023-06-29 10:35:00,33.68,33.68,33.62,33.64,87963.0,32.7273,32.7273,32.669,32.6884,87963.0
2023-06-29 10:40:00,33.63,33.63,33.57,33.6,83732.0,32.6787,32.6787,32.6204,32.6495,83732.0
2023-06-29 10:45:00,33.6,33.6,33.54,33.58,57014.0,32.6495,32.6495,32.5912,32.6301,57014.0
2023-06-29 10:50:00,33.58,33.6,33.55,33.59,46260.0,32.6301,32.6495,32.6009,32.6398,46260.0
2023-06-29 10:55:00,33.59,33.63,33.56,33.61,59079.0,32.6398,32.6787,32.6107,32.6592,59079.0
2023-06-29 11:00:00,33.61,33.63,33.59,33.63,29406.0,32.6592,32.6787,32.6398,32.6787,29406.0
2023-06-29 11:05:00,33.63,33.64,33.6,33.62,69998.0,32.6787,32.6884,32.6495,32.669,69998.0
2023-06-29 11:10:00,33.62,33.62,33.6,33.61,46489.0,32.669,32.669,32.6495,32.6592,46489.0
2023-06-29 11:15:00,33.61,33.62,33.56,33.57,62585.0,32.6592,32.669,32.6107,32.6204,62585.0
2023-06-29 11:20:00,33.57,33.57,33.54,33.55,33876.0,32.6204,32.6204,32.5912,32.6009,33876.0
2023-06-29 11:25:00,33.55,33.6,33.53,33.59,44371.0,32.6009,32.6495,32.5815,32.6398,44371.0
2023-06-29 11:30:00,33.59,33.61,33.58,33.61,61276.0,32.6398,32.6592,32.6301,32.6592,61276.0
2023-06-29 11:35:00,33.61,33.62,33.59,33.62,36790.0,32.6592,32.669,32.6398,32.669,36790.0
2023-06-29 11:40:00,33.61,33.65,33.61,33.62,27829.0,32.6592,32.6981,32.6592,32.669,27829.0
2023-06-29 11:45:00,33.63,33.64,33.62,33.64,30968.0,32.6787,32.6884,32.669,32.6884,30968.0
2023-06-29 11:50:00,33.64,33.68,33.63,33.67,38656.0,32.6884,32.7273,32.6787,32.7175,38656.0
2023-06-29 11:55:00,33.66,33.68,33.66,33.68,41423.0,32.7078,32.7273,32.7078,32.7273,41423.0
2023-06-29 12:00:00,33.68,33.68,33.64,33.66,33977.0,32.7273,32.7273,32.6884,32.7078,33977.0
2023-06-29 12:05:00,33.66,33.7,33.65,33.69,37781.0,32.7078,32.7467,32.6981,32.737,37781.0
2023-06-29 12:10:00,33.69,33.71,33.68,33.7,46090.0,32.737,32.7564,32.7273,32.7467,46090.0
2023-06-29 12:15:00,33.71,33.71,33.68,33.7,28654.0,32.7564,32.7564,32.7273,32.7467,28654.0
2023-06-29 12:20:00,33.7,33.71,33.69,33.71,21818.0,32.7467,32.7564,32.737,32.7564,21818.0
2023-06-29 12:25:00,33.71,33.73,33.7,33.73,42636.0,32.7564,32.7758,32.7467,32.7758,42636.0
2023-06-29 12:30:00,33.73,33.75,33.7,33.75,67078.0,32.7758,32.7953,32.7467,32.7953,67078.0
2023-06-29 12:35:00,33.75,33.75,33.74,33.75,8975.0,32.7953,32.7953,32.7856,32.7953,8975.0
2023-06-29 12:40:00,33.75,33.75,33.73,33.73,33059.0,32.7953,32.7953,32.7758,32.7758,33059.0
2023-06-29 12:45:00,33.73,33.74,33.72,33.73,32109.0,32.7758,32.7856,32.7661,32.7758,32109.0
2023-06-29 12:50:00,33.73,33.75,33.72,33.74,32430.0,32.7758,32.7953,32.7661,32.7856,32430.0
2023-06-29 12:55:00,33.74,33.75,33.72,33.73,26432.0,32.7856,32.7953,32.7661,32.7758,26432.0
2023-06-29 13:00:00,33.73,33.74,33.71,33.72,24877.0,32.7758,32.7856,32.7564,32.7661,24877.0
2023-06-29 13:05:00,33.71,33.73,33.68,33.72,63841.0,32.7564,32.7758,32.7273,32.7661,63841.0
2023-06-29 13:10:00,33.72,33.73,33.68,33.73,69948.0,32.7661,32.7758,32.7273,32.7758,69948.0
2023-06-29 13:15:00,33.73,33.75,33.72,33.73,31359.0,32.7758,32.7953,32.7661,32.7758,31359.0
2023-06-29 13:20:00,33.73,33.75,33.73,33.73,34151.0,32.7758,32.7953,32.7758,32.7758,34151.0
2023-06-29 13:25:00,33.73,33.75,33.73,33.75,15608.0,32.7758,32.7953,32.7758,32.7953,15608.0
2023-06-29 13:30:00,33.75,33.76,33.74,33.75,52876.0,32.7953,32.805,32.7856,32.7953,52876.0
2023-06-29 13:35:00,33.75,33.75,33.69,33.74,88896.0,32.7953,32.7953,32.737,32.7856,88896.0
2023-06-29 13:40:00,33.74,33.75,33.73,33.75,30594.0,32.7856,32.7953,32.7758,32.7953,30594.0
2023-06-29 13:45:00,33.75,33.76,33.73,33.73,32137.0,32.7953,32.805,32.7758,32.7758,32137.0
2023-06-29 13:50:00,33.73,33.76,33.73,33.76,44847.0,32.7758,32.805,32.7758,32.805,44847.0
2023-06-29 13:55:00,33.76,33.76,33.7,33.72,61412.0,32.805,32.805,32.7467,32.7661,61412.0
2023-06-29 14:00:00,33.72,33.72,33.66,33.67,75838.0,32.7661,32.7661,32.7078,32.7175,75838.0
2023-06-29 14:05:00,33.67,33.69,33.64,33.66,78259.0,32.7175,32.737,32.6884,32.7078,78259.0
2023-06-29 14:10:00,33.66,33.69,33.65,33.69,35475.0,32.7078,32.737,32.6981,32.737,35475.0
2023-06-29 14:15:00,33.7,33.72,33.69,33.72,15737.0,32.7467,32.7661,32.737,32.7661,15737.0
2023-06-29 14:20:00,33.72,33.73,33.7,33.72,31909.0,32.7661,32.7758,32.7467,32.7661,31909.0
2023-06-29 14:25:00,33.72,33.74,33.71,33.73,34323.0,32.7661,32.7856,32.7564,32.7758,34323.0
2023-06-29 14:30:00,33.74,33.74,33.71,33.73,33559.0,32.7856,32.7856,32.7564,32.7758,33559.0
2023-06-29 14:35:00,33.74,33.75,33.73,33.73,24962.0,32.7856,32.7953,32.7758,32.7758,24962.0
2023-06-29 14:40:00,33.73,33.74,33.7,33.72,38898.0,32.7758,32.7856,32.7467,32.7661,38898.0
2023-06-29 14:45:00,33.72,33.74,33.71,33.73,33824.0,32.7661,32.7856,32.7564,32.7758,33824.0
2023-06-29 14:50:00,33.73,33.74,33.7,33.72,32597.0,32.7758,32.7856,32.7467,32.7661,32597.0
2023-06-29 14:55:00,33.72,33.74,33.71,33.73,42835.0,32.7661,32.7856,32.7564,32.7758,42835.0
2023-06-29 15:00:00,33.74,33.76,33.74,33.75,42979.0,32.7856,32.805,32.7856,32.7953,42979.0
2023-06-29 15:05:00,33.75,33.76,33.74,33.76,22461.0,32.7953,32.805,32.7856,32.805,22461.0
2023-06-29 15:10:00,33.76,33.78,33.75,33.77,45868.0,32.805,32.8244,32.7953,32.8147,45868.0
2023-06-29 15:15:00,33.77,33.8,33.76,33.8,39462.0,32.8147,32.8439,32.805,32.8439,39462.0
2023-06-29 15:20:00,33.8,33.82,33.78,33.79,84822.0,32.8439,32.8633,32.8244,32.8341,84822.0
2023-06-29 15:25:00,33.79,33.81,33.78,33.8,47278.0,32.8341,32.8536,32.8244,32.8439,47278.0
2023-06-29 15:30:00,33.8,33.83,33.79,33.83,59003.0,32.8439,32.873,32.8341,32.873,59003.0
2023-06-29 15:35:00,33.83,33.83,33.79,33.8,82457.0,32.873,32.873,32.8341,32.8439,82457.0
2023-06-29 15:40:00,33.8,33.81,33.77,33.78,65576.0,32.8439,32.8536,32.8147,32.8244,65576.0
2023-06-29 15:45:00,33.79,33.82,33.78,33.8,104669.0,32.8341,32.8633,32.8244,32.8439,104669.0
2023-06-29 15:50:00,33.81,33.84,33.79,33.8,178827.0,32.8536,32.8827,32.8341,32.8439,178827.0
2023-06-29 15:55:00,33.81,33.87,33.8,33.86,352997.0,32.8536,32.9119,32.8439,32.9022,352997.0
2023-06-30 09:30:00,34.0,34.06,33.91,33.91,193243.0,33.0382,33.0965,32.9508,32.9508,193243.0
2023-06-30 09:35:00,33.91,33.94,33.87,33.88,56597.0,32.9508,32.9799,32.9119,32.9216,56597.0
2023-06-30 09:40:00,33.88,33.9,33.84,33.87,46713.0,32.9216,32.941,32.8827,32.9119,46713.0
2023-06-30 09:45:00,33.88,33.88,33.79,33.84,77000.0,32.9216,32.9216,32.8341,32.8827,77000.0
2023-06-30 09:50:00,33.85,33.86,33.8,33.83,92729.0,32.8924,32.9022,32.8439,32.873,92729.0
2023-06-30 09:55:00,33.83,33.9,33.82,33.83,58483.0,32.873,32.941,32.8633,32.873,58483.0
2023-06-30 10:00:00,33.84,33.92,33.83,33.9,85782.0,32.8827,32.9605,32.873,32.941,85782.0
2023-06-30 10:05:00,33.9,33.92,33.87,33.91,80930.0,32.941,32.9605,32.9119,32.9508,80930.0
2023-06-30 10:10:00,33.91,33.93,33.87,33.89,29584.0,32.9508,32.9702,32.9119,32.9313,29584.0
2023-06-30 10:15:00,33.9,33.94,33.89,33.91,46977.0,32.941,32.9799,32.9313,32.9508,46977.0
2023-06-30 10:20:00,33.91,33.95,33.88,33.91,223293.0,32.9508,32.9896,32.9216,32.9508,223293.0
2023-06-30 10:25:00,33.91,33.91,33.87,33.9,56807.0,32.9508,32.9508,32.9119,32.941,56807.0
2023-06-30 10:30:00,33.9,33.91,33.85,33.89,78334.0,32.941,32.9508,32.8924,32.9313,78334.0
2023-06-30 10:35:00,33.88,33.89,33.77,33.79,82312.0,32.9216,32.9313,32.8147,32.8341,82312.0
2023-06-30 10:40:00,33.79,33.8,33.74,33.76,63011.0,32.8341,32.8439,32.7856,32.805,63011.0
2023-06-30 10:45:00,33.76,33.77,33.71,33.72,48117.0,32.805,32.8147,32.7564,32.7661,48117.0
2023-06-30 10:50:00,33.72,33.83,33.71,33.82,119752.0,32.7661,32.873,32.7564,32.8633,119752.0
2023-06-30 10:55:00,33.83,33.87,33.82,33.87,62927.0,32.873,32.9119,32.8633,32.9119,62927.0
2023-06-30 11:00:00,33.86,33.89,33.84,33.89,40510.0,32.9022,32.9313,32.8827,32.9313,40510.0
2023-06-30 11:05:00,33.89,33.91,33.88,33.9,28563.0,32.9313,32.9508,32.9216,32.941,28563.0
2023-06-30 11:10:00,33.9,33.91,33.86,33.87,43347.0,32.941,32.9508,32.9022,32.9119,43347.0
2023-06-30 11:15:00,33.87,33.87,33.83,33.84,33535.0,32.9119,32.9119,32.873,32.8827,33535.0
2023-06-30 11:20:00,33.84,33.86,33.84,33.85,22075.0,32.8827,32.9022,32.8827,32.8924,22075.0
2023-06-30 11:25:00,33.86,33.87,33.84,33.87,37742.0,32.9022,32.9119,32.8827,32.9119,37742.0
2023-06-30 11:30:00,33.87,33.87,33.81,33.82,25970.0,32.9119,32.9119,32.8536,32.8633,25970.0
2023-06-30 11:35:00,33.82,33.85,33.81,33.83,27564.0,32.8633,32.8924,32.8536,32.873,27564.0
2023-06-30 11:40:00,33.83,33.85,33.82,33.84,14500.0,32.873,32.8924,32.8633,32.8827,14500.0
2023-06-30 11:45:00,33.83,33.84,33.81,33.83,21078.0,32.873,32.8827,32.8536,32.873,21078.0
2023-06-30 11:50:00,33.83,33.83,33.79,33.79,16449.0,32.873,32.873,32.8341,32.8341,16449.0
2023-06-30 11:55:00,33.79,33.84,33.78,33.83,30303.0,32.8341,32.8827,32.8244,32.873,30303.0
2023-06-30 12:00:00,33.83,33.86,33.81,33.83,24032.0,32.873,32.9022,32.8536,32.873,24032.0
2023-06-30 12:05:00,33.82,33.83,33.78,33.78,29055.0,32.8633,32.873,32.8244,32.8244,29055.0
2023-06-30 12:10:00,33.79,33.83,33.79,33.82,21779.0,32.8341,32.873,32.8341,32.8633,21779.0
2023-06-30 12:15:00,33.82,33.83,33.81,33.83,14623.0,32.8633,32.873,32.8536,32.873,14623.0
2023-06-30 12:20:00,33.83,33.88,33.82,33.88,28990.0,32.873,32.9216,32.8633,32.9216,28990.0
2023-06-30 12:25:00,33.88,33.9,33.86,33.89,27219.0,32.9216,32.941,32.9022,32.9313,27219.0
2023-06-30 12:30:00,33.9,33.9,33.88,33.89,21747.0,32.941,32.941,32.9216,32.9313,21747.0
2023-06-30 12:35:00,33.89,33.91,33.88,33.91,33418.0,32.9313,32.9508,32.9216,32.9508,33418.0
2023-06-30 12:40:00,33.91,33.91,33.89,33.9,41901.0,32.9508,32.9508,32.9313,32.941,41901.0
2023-06-30 12:45:00,33.9,33.9,33.87,33.9,201667.0,32.941,32.941,32.9119,32.941,201667.0
2023-06-30 12:50:00,33.89,33.91,33.88,33.91,141937.0,32.9313,32.9508,32.9216,32.9508,141937.0
2023-06-30 12:55:00,33.9,33.92,33.89,33.91,23389.0,32.941,32.9605,32.9313,32.9508,23389.0
2023-06-30 13:00:00,33.9,33.93,33.89,33.93,20675.0,32.941,32.9702,32.9313,32.9702,20675.0
2023-06-30 13:05:00,33.93,33.95,33.92,33.93,31322.0,32.9702,32.9896,32.9605,32.9702,31322.0
2023-06-30 13:10:00,33.94,33.95,33.91,33.92,27109.0,32.9799,32.9896,32.9508,32.9605,27109.0
2023-06-30 13:15:00,33.93,33.94,33.92,33.94,20867.0,32.9702,32.9799,32.9605,32.9799,20867.0
2023-06-30 13:20:00,33.94,33.94,33.93,33.94,30051.0,32.9799,32.9799,32.9702,32.9799,30051.0
2023-06-30 13:25:00,33.95,33.96,33.94,33.95,20669.0,32.9896,32.9993,32.9799,32.9896,20669.0
2023-06-30 13:30:00,33.96,33.99,33.95,33.98,42736.0,32.9993,33.0285,32.9896,33.0188,42736.0
2023-06-30 13:35:00,33.98,34.0,33.97,33.97,27456.0,33.0188,33.0382,33.0091,33.0091,27456.0
2023-06-30 13:40:00,33.97,33.97,33.95,33.97,30636.0,33.0091,33.0091,32.9896,33.0091,30636.0
2023-06-30 13:45:00,33.97,33.98,33.94,33.96,39239.0,33.0091,33.0188,32.9799,32.9993,39239.0
2023-06-30 13:50:00,33.96,33.97,33.95,33.95,34253.0,32.9993,33.0091,32.9896,32.9896,34253.0
2023-06-30 13:55:00,33.95,33.99,33.95,33.98,28324.0,32.9896,33.0285,32.9896,33.0188,28324.0
2023-06-30 14:00:00,33.98,34.02,33.98,34.01,29162.0,33.0188,33.0576,33.0188,33.0479,29162.0
2023-06-30 14:05:00,34.01,34.04,34.0,34.04,40233.0,33.0479,33.0771,33.0382,33.0771,40233.0
2023-06-30 14:10:00,34.03,34.05,34.02,34.05,22119.0,33.0674,33.0868,33.0576,33.0868,22119.0
2023-06-30 14:15:00,34.05,34.07,34.04,34.05,44060.0,33.0868,33.1062,33.0771,33.0868,44060.0
2023-06-30 14:20:00,34.05,34.06,34.04,34.05,37799.0,33.0868,33.0965,33.0771,33.0868,37799.0
2023-06-30 14:25:00,34.05,34.08,34.04,34.08,49695.0,33.0868,33.1159,33.0771,33.1159,49695.0
2023-06-30 14:30:00,34.08,34.09,34.07,34.09,49016.0,33.1159,33.1257,33.1062,33.1257,49016.0
2023-06-30 14:35:00,34.09,34.1,34.07,34.09,76502.0,33.1257,33.1354,33.1062,33.1257,76502.0
2023-06-30 14:40:00,34.09,34.1,34.07,34.08,41218.0,33.1257,33.1354,33.1062,33.1159,41218.0
2023-06-30 14:45:00,34.08,34.08,34.05,34.06,29675.0,33.1159,33.1159,33.0868,33.0965,29675.0
2023-06-30 14:50:00,34.06,34.06,34.05,34.06,18854.0,33.0965,33.0965,33.0868,33.0965,18854.0
2023-06-30 14:55:00,34.05,34.06,34.03,34.05,79649.0,33.0868,33.0965,33.0674,33.0868,79649.0
2023-06-30 15:00:00,34.05,34.06,34.04,34.05,55079.0,33.0868,33.0965,33.0771,33.0868,55079.0
2023-06-30 15:05:00,34.04,34.06,34.03,34.05,47569.0,33.0771,33.0965,33.0674,33.0868,47569.0
2023-06-30 15:10:00,34.05,34.07,34.04,34.07,83194.0,33.0868,33.1062,33.0771,33.1062,83194.0
2023-06-30 15:15:00,34.07,34.08,34.07,34.08,45085.0,33.1062,33.1159,33.1062,33.1159,45085.0
2023-06-30 15:20:00,34.08,34.08,34.04,34.07,139132.0,33.1159,33.1159,33.0771,33.1062,139132.0
2023-06-30 15:25:00,34.07,34.1,34.06,34.09,83314.0,33.1062,33.1354,33.0965,33.1257,83314.0
2023-06-30 15:30:00,34.09,34.11,34.08,34.09,181066.0,33.1257,33.1451,33.1159,33.1257,181066.0
2023-06-30 15:35:00,34.09,34.11,34.09,34.1,90235.0,33.1257,33.1451,33.1257,33.1354,90235.0
2023-06-30 15:40:00,34.09,34.12,34.09,34.11,132008.0,33.1257,33.1548,33.1257,33.1451,132008.0
2023-06-30 15:45:00,34.11,34.13,34.09,34.13,124859.0,33.1451,33.1645,33.1257,33.1645,124859.0
2023-06-30 15:50:00,34.13,34.18,34.12,34.18,405391.0,33.1645,33.2131,33.1548,33.2131,405391.0
2023-06-30 15:55:00,34.18,34.18,34.07,34.07,701936.0,33.2131,33.2131,33.1062,33.1062,701936.0
2023-07-03 09:30:00,33.89,33.89,33.53,33.71,309834.0,32.9313,32.9313,32.5815,32.7564,309834.0
2023-07-03 09:35:00,33.71,33.79,33.68,33.76,117342.0,32.7564,32.8341,32.7273,32.805,117342.0
2023-07-03 09:40:00,33.77,33.93,33.76,33.93,64847.0,32.8147,32.9702,32.805,32.9702,64847.0
2023-07-03 09:45:00,33.93,34.0,33.9,33.94,89179.0,32.9702,33.0382,32.941,32.9799,89179.0
2023-07-03 09:50:00,33.93,33.95,33.84,33.89,66148.0,32.9702,32.9896,32.8827,32.9313,66148.0
2023-07-03 09:55:00,33.89,33.96,33.89,33.95,171890.0,32.9313,32.9993,32.9313,32.9896,171890.0
2023-07-03 10:00:00,33.96,34.04,33.94,34.04,69593.0,32.9993,33.0771,32.9799,33.0771,69593.0
2023-07-03 10:05:00,34.04,34.06,34.0,34.0,54858.0,33.0771,33.0965,33.0382,33.0382,54858.0
2023-07-03 10:10:00,34.01,34.08,34.0,34.08,68552.0,33.0479,33.1159,33.0382,33.1159,68552.0
2023-07-03 10:15:00,34.08,34.11,34.07,34.1,44062.0,33.1159,33.1451,33.1062,33.1354,44062.0
2023-07-03 10:20:00,34.1,34.14,34.1,34.14,32177.0,33.1354,33.1742,33.1354,33.1742,32177.0
2023-07-03 10:25:00,34.13,34.14,34.09,34.14,38636.0,33.1645,33.1742,33.1257,33.1742,38636.0
2023-07-03 10:30:00,34.14,34.2,34.13,34.19,48176.0,33.1742,33.2325,33.1645,33.2228,48176.0
2023-07-03 10:35:00,34.19,34.23,34.17,34.23,42046.0,33.2228,33.2617,33.2034,33.2617,42046.0
2023-07-03 10:40:00,34.23,34.24,34.21,34.23,51870.0,33.2617,33.2714,33.2423,33.2617,51870.0
2023-07-03 10:45:00,34.23,34.25,34.21,34.22,55536.0,33.2617,33.2811,33.2423,33.252,55536.0
2023-07-03 10:50:00,34.22,34.23,34.18,34.23,55603.0,33.252,33.2617,33.2131,33.2617,55603.0
2023-07-03 10:55:00,34.23,34.23,34.2,34.22,38026.0,33.2617,33.2617,33.2325,33.252,38026.0
2023-07-03 11:00:00,34.22,34.22,34.18,34.2,58210.0,33.252,33.252,33.2131,33.2325,58210.0
2023-07-03 11:05:00,34.2,34.29,34.19,34.28,95397.0,33.2325,33.32,33.2228,33.3103,95397.0
2023-07-03 11:10:00,34.29,34.3,34.25,34.3,62510.0,33.32,33.3297,33.2811,33.3297,62510.0
2023-07-03 11:15:00,34.29,34.31,34.27,34.3,70038.0,33.32,33.3394,33.3006,33.3297,70038.0
2023-07-03 11:20:00,34.31,34.31,34.28,34.3,56775.0,33.3394,33.3394,33.3103,33.3297,56775.0
2023-07-03 11:25:00,34.3,34.3,34.27,34.29,64324.0,33.3297,33.3297,33.3006,33.32,64324.0
2023-07-03 11:30:00,34.29,34.34,34.28,34.33,75407.0,33.32,33.3686,33.3103,33.3589,75407.0
2023-07-03 11:35:00,34.33,34.37,34.32,34.36,69581.0,33.3589,33.3977,33.3492,33.388,69581.0
2023-07-03 11:40:00,34.36,34.38,34.34,34.37,64670.0,33.388,33.4075,33.3686,33.3977,64670.0
2023-07-03 11:45:00,34.38,34.38,34.29,34.33,45617.0,33.4075,33.4075,33.32,33.3589,45617.0
2023-07-03 11:50:00,34.33,34.35,34.31,34.35,38699.0,33.3589,33.3783,33.3394,33.3783,38699.0
2023-07-03 11:55:00,34.35,34.36,34.33,34.34,45199.0,33.3783,33.388,33.3589,33.3686,45199.0
2023-07-03 12:00:00,34.34,34.35,34.32,34.34,33674.0,33.3686,33.3783,33.3492,33.3686,33674.0
2023-07-03 12:05:00,34.35,34.35,34.3,34.33,70793.0,33.3783,33.3783,33.3297,33.3589,70793.0
2023-07-03 12:10:00,34.33,34.33,34.24,34.25,65031.0,33.3589,33.3589,33.2714,33.2811,65031.0
2023-07-03 12:15:00,34.25,34.25,34.22,34.23,35994.0,33.2811,33.2811,33.252,33.2617,35994.0
2023-07-03 12:20:00,34.23,34.3,34.23,34.3,59350.0,33.2617,33.3297,33.2617,33.3297,59350.0
2023-07-03 12:25:00,34.3,34.31,34.26,34.3,58217.0,33.3297,33.3394,33.2909,33.3297,58217.0
2023-07-03 12:30:00,34.3,34.3,34.27,34.29,66556.0,33.3297,33.3297,33.3006,33.32,66556.0
2023-07-03 12:35:00,34.3,34.33,34.29,34.32,34040.0,33.3297,33.3589,33.32,33.3492,34040.0
2023-07-03 12:40:00,34.32,34.32,34.29,34.3,71130.0,33.3492,33.3492,33.32,33.3297,71130.0
2023-07-03 12:45:00,34.3,34.32,34.29,34.32,46176.0,33.3297,33.3492,33.32,33.3492,46176.0
2023-07-03 12:50:00,34.32,34.35,34.31,34.34,96840.0,33.3492,33.3783,33.3394,33.3686,96840.0
2023-07-03 12:55:00,34.34,34.38,34.33,34.33,246457.0,33.3686,33.4075,33.3589,33.3589,246457.0
2023-07-05 09:30:00,34.14,34.15,34.0,34.11,263006.0,33.1742,33.184,33.0382,33.1451,263006.0
2023-07-05 09:35:00,34.1,34.1,34.0,34.05,192264.0,33.1354,33.1354,33.0382,33.0868,192264.0
2023-07-05 09:40:00,34.05,34.07,34.01,34.05,150932.0,33.0868,33.1062,33.0479,33.0868,150932.0
2023-07-05 09:45:00,34.05,34.09,33.95,34.09,251059.0,33.0868,33.1257,32.9896,33.1257,251059.0
2023-07-05 09:50:00,34.09,34.1,34.07,34.09,52150.0,33.1257,33.1354,33.1062,33.1257,52150.0
2023-07-05 09:55:00,34.1,34.11,34.04,34.09,152840.0,33.1354,33.1451,33.0771,33.1257,152840.0
2023-07-05 10:00:00,34.09,34.09,34.02,34.05,45780.0,33.1257,33.1257,33.0576,33.0868,45780.0
2023-07-05 10:05:00,34.05,34.07,34.01,34.01,76435.0,33.0868,33.1062,33.0479,33.0479,76435.0
2023-07-05 10:10:00,34.03,34.03,33.98,34.01,52000.0,33.0674,33.0674,33.0188,33.0479,52000.0
2023-07-05 10:15:00,34.01,34.02,33.99,34.0,64803.0,33.0479,33.0576,33.0285,33.0382,64803.0
2023-07-05 10:20:00,34.0,34.02,33.97,33.98,64060.0,33.0382,33.0576,33.0091,33.0188,64060.0
2023-07-05 10:25:00,33.98,34.0,33.94,33.96,53201.0,33.0188,33.0382,32.9799,32.9993,53201.0
2023-07-05 10:30:00,33.96,34.0,33.96,34.0,52432.0,32.9993,33.0382,32.9993,33.0382,52432.0
2023-07-05 10:35:00,34.0,34.0,33.95,33.97,39829.0,33.0382,33.0382,32.9896,33.0091,39829.0
2023-07-05 10:40:00,33.97,33.99,33.95,33.97,40980.0,33.0091,33.0285,32.9896,33.0091,40980.0
2023-07-05 10:45:00,33.97,33.98,33.94,33.98,77801.0,33.0091,33.0188,32.9799,33.0188,77801.0
2023-07-05 10:50:00,33.98,34.01,33.97,33.98,111550.0,33.0188,33.0479,33.0091,33.0188,111550.0
2023-07-05 10:55:00,33.98,34.01,33.97,33.99,98169.0,33.0188,33.0479,33.0091,33.0285,98169.0
2023-07-05 11:00:00,34.0,34.0,33.96,33.97,19621.0,33.0382,33.0382,32.9993,33.0091,19621.0
2023-07-05 11:05:00,33.97,33.97,33.95,33.96,24293.0,33.0091,33.0091,32.9896,32.9993,24293.0
2023-07-05 11:10:00,33.96,33.99,33.94,33.98,38332.0,32.9993,33.0285,32.9799,33.0188,38332.0
2023-07-05 11:15:00,33.98,34.0,33.97,33.99,62291.0,33.0188,33.0382,33.0091,33.0285,62291.0
2023-07-05 11:20:00,34.0,34.01,33.99,34.0,63456.0,33.0382,33.0479,33.0285,33.0382,63456.0
2023-07-05 11:25:00,34.0,34.01,33.99,34.0,72154.0,33.0382,33.0479,33.0285,33.0382,72154.0
2023-07-05 11:30:00,34.0,34.02,33.98,34.0,78485.0,33.0382,33.0576,33.0188,33.0382,78485.0
2023-07-05 11:35:00,34.0,34.0,33.96,33.97,36441.0,33.0382,33.0382,32.9993,33.0091,36441.0
2023-07-05 11:40:00,33.97,33.98,33.94,33.95,22987.0,33.0091,33.0188,32.9799,32.9896,22987.0
2023-07-05 11:45:00,33.95,33.96,33.93,33.95,56667.0,32.9896,32.9993,32.9702,32.9896,56667.0
2023-07-05 11:50:00,33.95,33.97,33.94,33.97,33818.0,32.9896,33.0091,32.9799,33.0091,33818.0
2023-07-05 11:55:00,33.96,33.97,33.93,33.95,31566.0,32.9993,33.0091,32.9702,32.9896,31566.0
2023-07-05 12:00:00,33.95,33.98,33.95,33.97,28539.0,32.9896,33.0188,32.9896,33.0091,28539.0
2023-07-05 12:05:00,33.96,33.99,33.95,33.98,31616.0,32.9993,33.0285,32.9896,33.0188,31616.0
2023-07-05 12:10:00,33.98,33.99,33.95,33.97,18797.0,33.0188,33.0285,32.9896,33.0091,18797.0
2023-07-05 12:15:00,33.97,33.99,33.95,33.98,57159.0,33.0091,33.0285,32.9896,33.0188,57159.0
2023-07-05 12:20:00,33.98,34.0,33.98,33.98,27546.0,33.0188,33.0382,33.0188,33.0188,27546.0
2023-07-05 12:25:00,33.98,33.99,33.95,33.98,82297.0,33.0188,33.0285,32.9896,33.0188,82297.0
2023-07-05 12:30:00,33.98,33.99,33.94,33.95,51605.0,33.0188,33.0285,32.9799,32.9896,51605.0
2023-07-05 12:35:00,33.95,33.95,33.86,33.87,93467.0,32.9896,32.9896,32.9022,32.9119,93467.0
2023-07-05 12:40:00,33.87,33.87,33.85,33.86,38041.0,32.9119,32.9119,32.8924,32.9022,38041.0
2023-07-05 12:45:00,33.85,33.91,33.83,33.9,91085.0,32.8924,32.9508,32.873,32.941,91085.0
2023-07-05 12:50:00,33.9,33.91,33.87,33.88,61485.0,32.941,32.9508,32.9119,32.9216,61485.0
2023-07-05 12:55:00,33.87,33.88,33.87,33.88,12159.0,32.9119,32.9216,32.9119,32.9216,12159.0
2023-07-05 13:00:00,33.88,33.88,33.86,33.87,25438.0,32.9216,32.9216,32.9022,32.9119,25438.0
2023-07-05 13:05:00,33.87,33.88,33.86,33.86,32356.0,32.9119,32.9216,32.9022,32.9022,32356.0
2023-07-05 13:10:00,33.87,33.87,33.84,33.86,34199.0,32.9119,32.9119,32.8827,32.9022,34199.0
2023-07-05 13:15:00,33.85,33.86,33.84,33.84,85230.0,32.8924,32.9022,32.8827,32.8827,85230.0
2023-07-05 13:20:00,33.84,33.86,33.84,33.85,36110.0,32.8827,32.9022,32.8827,32.8924,36110.0
2023-07-05 13:25:00,33.85,33.85,33.83,33.85,71984.0,32.8924,32.8924,32.873,32.8924,71984.0
2023-07-05 13:30:00,33.84,33.85,33.82,33.84,44106.0,32.8827,32.8924,32.8633,32.8827,44106.0
2023-07-05 13:35:00,33.84,33.85,33.83,33.84,51662.0,32.8827,32.8924,32.873,32.8827,51662.0
2023-07-05 13:40:00,33.85,33.86,33.83,33.85,67148.0,32.8924,32.9022,32.873,32.8924,67148.0
2023-07-05 13:45:00,33.85,33.86,33.84,33.85,140804.0,32.8924,32.9022,32.8827,32.8924,140804.0
2023-07-05 13:50:00,33.84,33.85,33.84,33.84,26499.0,32.8827,32.8924,32.8827,32.8827,26499.0
2023-07-05 13:55:00,33.85,33.87,33.84,33.87,63186.0,32.8924,32.9119,32.8827,32.9119,63186.0
2023-07-05 14:00:00,33.87,33.94,33.86,33.9,107287.0,32.9119,32.9799,32.9022,32.941,107287.0
2023-07-05 14:05:00,33.89,33.9,33.84,33.84,55129.0,32.9313,32.941,32.8827,32.8827,55129.0
2023-07-05 14:10:00,33.85,33.86,33.84,33.85,39964.0,32.8924,32.9022,32.8827,32.8924,39964.0
2023-07-05 14:15:00,33.86,33.86,33.78,33.79,71462.0,32.9022,32.9022,32.8244,32.8341,71462.0
2023-07-05 14:20:00,33.78,33.78,33.74,33.75,68987.0,32.8244,32.8244,32.7856,32.7953,68987.0
2023-07-05 14:25:00,33.74,33.77,33.73,33.74,74811.0,32.7856,32.8147,32.7758,32.7856,74811.0
2023-07-05 14:30:00,33.75,33.77,33.74,33.77,50031.0,32.7953,32.8147,32.7856,32.8147,50031.0
2023-07-05 14:35:00,33.77,33.78,33.76,33.77,29729.0,32.8147,32.8244,32.805,32.8147,29729.0
2023-07-05 14:40:00,33.77,33.79,33.76,33.78,62340.0,32.8147,32.8341,32.805,32.8244,62340.0
2023-07-05 14:45:00,33.78,33.82,33.78,33.8,43393.0,32.8244,32.8633,32.8244,32.8439,43393.0
2023-07-05 14:50:00,33.8,33.82,33.79,33.8,105822.0,32.8439,32.8633,32.8341,32.8439,105822.0
2023-07-05 14:55:00,33.8,33.8,33.77,33.8,68254.0,32.8439,32.8439,32.8147,32.8439,68254.0
2023-07-05 15:00:00,33.8,33.81,33.78,33.8,80933.0,32.8439,32.8536,32.8244,32.8439,80933.0
2023-07-05 15:05:00,33.8,33.8,33.78,33.8,132108.0,32.8439,32.8439,32.8244,32.8439,132108.0
2023-07-05 15:10:00,33.8,33.8,33.78,33.79,47610.0,32.8439,32.8439,32.8244,32.8341,47610.0
2023-07-05 15:15:00,33.8,33.81,33.78,33.8,138413.0,32.8439,32.8536,32.8244,32.8439,138413.0
2023-07-05 15:20:00,33.8,33.82,33.79,33.82,166983.0,32.8439,32.8633,32.8341,32.8633,166983.0
2023-07-05 15:25:00,33.82,33.85,33.81,33.84,93741.0,32.8633,32.8924,32.8536,32.8827,93741.0
2023-07-05 15:30:00,33.85,33.88,33.84,33.87,50667.0,32.8924,32.9216,32.8827,32.9119,50667.0
2023-07-05 15:35:00,33.88,33.9,33.86,33.86,83479.0,32.9216,32.941,32.9022,32.9022,83479.0
2023-07-05 15:40:00,33.87,33.87,33.83,33.85,143971.0,32.9119,32.9119,32.873,32.8924,143971.0
2023-07-05 15:45:00,33.84,33.85,33.82,33.85,141881.0,32.8827,32.8924,32.8633,32.8924,141881.0
2023-07-05 15:50:00,33.84,33.85,33.81,33.84,264435.0,32.8827,32.8924,32.8536,32.8827,264435.0
2023-07-05 15:55:00,33.84,33.9,33.83,33.88,973848.0,32.8827,32.941,32.873,32.9216,973848.0
2023-07-06 09:30:00,33.47,33.75,33.44,33.73,254597.0,32.5232,32.7953,32.494,32.7758,254597.0
2023-07-06 09:35:00,33.74,33.75,33.53,33.56,131113.0,32.7856,32.7953,32.5815,32.6107,131113.0
2023-07-06 09:40:00,33.56,33.58,33.4,33.42,106952.0,32.6107,32.6301,32.4552,32.4746,106952.0
2023-07-06 09:45:00,33.41,33.53,33.4,33.49,154600.0,32.4649,32.5815,32.4552,32.5426,154600.0
2023-07-06 09:50:00,33.5,33.67,33.49,33.57,149807.0,32.5523,32.7175,32.5426,32.6204,149807.0
2023-07-06 09:55:00,33.57,33.6,33.53,33.54,49936.0,32.6204,32.6495,32.5815,32.5912,49936.0
2023-07-06 10:00:00,33.53,33.56,33.46,33.48,111383.0,32.5815,32.6107,32.5135,32.5329,111383.0
2023-07-06 10:05:00,33.49,33.51,33.45,33.47,64618.0,32.5426,32.5621,32.5038,32.5232,64618.0
2023-07-06 10:10:00,33.47,33.54,33.46,33.54,82569.0,32.5232,32.5912,32.5135,32.5912,82569.0
2023-07-06 10:15:00,33.53,33.55,33.43,33.46,71937.0,32.5815,32.6009,32.4843,32.5135,71937.0
2023-07-06 10:20:00,33.45,33.47,33.39,33.43,54685.0,32.5038,32.5232,32.4455,32.4843,54685.0
2023-07-06 10:25:00,33.42,33.43,33.35,33.38,71621.0,32.4746,32.4843,32.4066,32.4357,71621.0
2023-07-06 10:30:00,33.38,33.38,33.33,33.37,98392.0,32.4357,32.4357,32.3872,32.426,98392.0
2023-07-06 10:35:00,33.36,33.39,33.35,33.35,35138.0,32.4163,32.4455,32.4066,32.4066,35138.0
2023-07-06 10:40:00,33.35,33.38,33.32,33.38,46355.0,32.4066,32.4357,32.3774,32.4357,46355.0
2023-07-06 10:45:00,33.38,33.43,33.36,33.43,39393.0,32.4357,32.4843,32.4163,32.4843,39393.0
2023-07-06 10:50:00,33.42,33.43,33.39,33.41,41457.0,32.4746,32.4843,32.4455,32.4649,41457.0
2023-07-06 10:55:00,33.42,33.42,33.35,33.37,53090.0,32.4746,32.4746,32.4066,32.426,53090.0
2023-07-06 11:00:00,33.36,33.41,33.35,33.4,80111.0,32.4163,32.4649,32.4066,32.4552,80111.0
2023-07-06 11:05:00,33.4,33.41,33.37,33.4,49876.0,32.4552,32.4649,32.426,32.4552,49876.0
2023-07-06 11:10:00,33.4,33.43,33.39,33.41,119018.0,32.4552,32.4843,32.4455,32.4649,119018.0
2023-07-06 11:15:00,33.41,33.44,33.37,33.41,41537.0,32.4649,32.494,32.426,32.4649,41537.0
2023-07-06 11:20:00,33.41,33.43,33.35,33.36,53629.0,32.4649,32.4843,32.4066,32.4163,53629.0
2023-07-06 11:25:00,33.37,33.42,33.34,33.39,47040.0,32.426,32.4746,32.3969,32.4455,47040.0
2023-07-06 11:30:00,33.39,33.47,33.38,33.46,53250.0,32.4455,32.5232,32.4357,32.5135,53250.0
2023-07-06 11:35:00,33.46,33.48,33.43,33.43,49739.0,32.5135,32.5329,32.4843,32.4843,49739.0
2023-07-06 11:40:00,33.43,33.44,33.41,33.42,35656.0,32.4843,32.494,32.4649,32.4746,35656.0
2023-07-06 11:45:00,33.41,33.45,33.4,33.43,68469.0,32.4649,32.5038,32.4552,32.4843,68469.0
2023-07-06 11:50:00,33.42,33.46,33.42,33.44,35874.0,32.4746,32.5135,32.4746,32.494,35874.0
2023-07-06 11:55:00,33.43,33.46,33.41,33.45,31963.0,32.4843,32.5135,32.4649,32.5038,31963.0
2023-07-06 12:00:00,33.45,33.46,33.44,33.45,50055.0,32.5038,32.5135,32.494,32.5038,50055.0
2023-07-06 12:05:00,33.45,33.49,33.44,33.48,72300.0,32.5038,32.5426,32.494,32.5329,72300.0
2023-07-06 12:10:00,33.48,33.5,33.45,33.47,72025.0,32.5329,32.5523,32.5038,32.5232,72025.0
2023-07-06 12:15:00,33.48,33.51,33.46,33.47,54681.0,32.5329,32.5621,32.5135,32.5232,54681.0
2023-07-06 12:20:00,33.46,33.47,33.44,33.45,20142.0,32.5135,32.5232,32.494,32.5038,20142.0
2023-07-06 12:25:00,33.45,33.48,33.44,33.47,44200.0,32.5038,32.5329,32.494,32.5232,44200.0
2023-07-06 12:30:00,33.47,33.51,33.46,33.48,80497.0,32.5232,32.5621,32.5135,32.5329,80497.0
2023-07-06 12:35:00,33.48,33.5,33.48,33.49,44888.0,32.5329,32.5523,32.5329,32.5426,44888.0
2023-07-06 12:40:00,33.48,33.49,33.44,33.44,119631.0,32.5329,32.5426,32.494,32.494,119631.0
2023-07-06 12:45:00,33.44,33.49,33.42,33.49,64959.0,32.494,32.5426,32.4746,32.5426,64959.0
2023-07-06 12:50:00,33.5,33.5,33.47,33.48,94006.0,32.5523,32.5523,32.5232,32.5329,94006.0
2023-07-06 12:55:00,33.49,33.5,33.48,33.48,45684.0,32.5426,32.5523,32.5329,32.5329,45684.0
2023-07-06 13:00:00,33.48,33.5,33.47,33.49,53114.0,32.5329,32.5523,32.5232,32.5426,53114.0
2023-07-06 13:05:00,33.5,33.5,33.48,33.48,60137.0,32.5523,32.5523,32.5329,32.5329,60137.0
2023-07-06 13:10:00,33.49,33.49,33.48,33.48,34988.0,32.5426,32.5426,32.5329,32.5329,34988.0
2023-07-06 13:15:00,33.48,33.49,33.47,33.49,55241.0,32.5329,32.5426,32.5232,32.5426,55241.0
2023-07-06 13:20:00,33.49,33.53,33.49,33.52,54254.0,32.5426,32.5815,32.5426,32.5718,54254.0
2023-07-06 13:25:00,33.53,33.54,33.5,33.53,51422.0,32.5815,32.5912,32.5523,32.5815,51422.0
2023-07-06 13:30:00,33.53,33.54,33.5,33.52,85560.0,32.5815,32.5912,32.5523,32.5718,85560.0
2023-07-06 13:35:00,33.52,33.53,33.5,33.52,59325.0,32.5718,32.5815,32.5523,32.5718,59325.0
2023-07-06 13:40:00,33.52,33.52,33.5,33.51,113550.0,32.5718,32.5718,32.5523,32.5621,113550.0
2023-07-06 13:45:00,33.52,33.52,33.45,33.5,749396.0,32.5718,32.5718,32.5038,32.5523,749396.0
2023-07-06 13:50:00,33.5,33.5,33.46,33.47,73367.0,32.5523,32.5523,32.5135,32.5232,73367.0
2023-07-06 13:55:00,33.47,33.5,33.44,33.48,152020.0,32.5232,32.5523,32.494,32.5329,152020.0
2023-07-06 14:00:00,33.48,33.49,33.46,33.48,78605.0,32.5329,32.5426,32.5135,32.5329,78605.0
2023-07-06 14:05:00,33.48,33.49,33.47,33.48,97026.0,32.5329,32.5426,32.5232,32.5329,97026.0
2023-07-06 14:10:00,33.48,33.5,33.47,33.48,112872.0,32.5329,32.5523,32.5232,32.5329,112872.0
2023-07-06 14:15:00,33.48,33.49,33.45,33.49,245429.0,32.5329,32.5426,32.5038,32.5426,245429.0
2023-07-06 14:20:00,33.49,33.5,33.46,33.47,55261.0,32.5426,32.5523,32.5135,32.5232,55261.0
2023-07-06 14:25:00,33.46,33.47,33.44,33.45,93063.0,32.5135,32.5232,32.494,32.5038,93063.0
2023-07-06 14:30:00,33.45,33.45,33.44,33.45,41522.0,32.5038,32.5038,32.494,32.5038,41522.0
2023-07-06 14:35:00,33.45,33.45,33.43,33.45,61951.0,32.5038,32.5038,32.4843,32.5038,61951.0
2023-07-06 14:40:00,33.45,33.45,33.43,33.45,61533.0,32.5038,32.5038,32.4843,32.5038,61533.0
2023-07-06 14:45:00,33.45,33.45,33.44,33.45,39388.0,32.5038,32.5038,32.494,32.5038,39388.0
2023-07-06 14:50:00,33.45,33.45,33.42,33.45,74468.0,32.5038,32.5038,32.4746,32.5038,74468.0
2023-07-06 14:55:00,33.44,33.46,33.44,33.45,78652.0,32.494,32.5135,32.494,32.5038,78652.0
2023-07-06 15:00:00,33.45,33.46,33.44,33.46,149438.0,32.5038,32.5135,32.494,32.5135,149438.0
2023-07-06 15:05:00,33.45,33.47,33.43,33.44,105483.0,32.5038,32.5232,32.4843,32.494,105483.0
2023-07-06 15:10:00,33.44,33.45,33.43,33.45,63120.0,32.494,32.5038,32.4843,32.5038,63120.0
2023-07-06 15:15:00,33.44,33.46,33.43,33.45,687172.0,32.494,32.5135,32.4843,32.5038,687172.0
2023-07-06 15:20:00,33.45,33.46,33.43,33.45,194519.0,32.5038,32.5135,32.4843,32.5038,194519.0
2023-07-06 15:25:00,33.45,33.45,33.41,33.41,200426.0,32.5038,32.5038,32.4649,32.4649,200426.0
2023-07-06 15:30:00,33.41,33.42,33.4,33.41,227279.0,32.4649,32.4746,32.4552,32.4649,227279.0
2023-07-06 15:35:00,33.41,33.42,33.4,33.41,213830.0,32.4649,32.4746,32.4552,32.4649,213830.0
2023-07-06 15:40:00,33.41,33.42,33.39,33.41,146069.0,32.4649,32.4746,32.4455,32.4649,146069.0
2023-07-06 15:45:00,33.41,33.43,33.4,33.41,188844.0,32.4649,32.4843,32.4552,32.4649,188844.0
2023-07-06 15:50:00,33.42,33.5,33.36,33.46,639406.0,32.4746,32.5523,32.4163,32.5135,639406.0
2023-07-06 15:55:00,33.47,33.48,33.44,33.44,907491.0,32.5232,32.5329,32.494,32.494,907491.0
2023-07-07 09:30:00,33.4,33.47,33.35,33.44,262809.0,32.4552,32.5232,32.4066,32.494,262809.0
2023-07-07 09:35:00,33.43,33.45,33.34,33.34,106491.0,32.4843,32.5038,32.3969,32.3969,106491.0
2023-07-07 09:40:00,33.34,33.35,33.28,33.34,116275.0,32.3969,32.4066,32.3386,32.3969,116275.0
2023-07-07 09:45:00,33.34,33.47,33.32,33.45,145624.0,32.3969,32.5232,32.3774,32.5038,145624.0
2023-07-07 09:50:00,33.45,33.47,33.42,33.45,114945.0,32.5038,32.5232,32.4746,32.5038,114945.0
2023-07-07 09:55:00,33.45,33.51,33.45,33.51,69594.0,32.5038,32.5621,32.5038,32.5621,69594.0
2023-07-07 10:00:00,33.51,33.59,33.5,33.51,250942.0,32.5621,32.6398,32.5523,32.5621,250942.0
2023-07-07 10:05:00,33.51,33.54,33.49,33.52,119277.0,32.5621,32.5912,32.5426,32.5718,119277.0
2023-07-07 10:10:00,33.53,33.55,33.48,33.48,60090.0,32.5815,32.6009,32.5329,32.5329,60090.0
2023-07-07 10:15:00,33.48,33.51,33.43,33.45,272824.0,32.5329,32.5621,32.4843,32.5038,272824.0
2023-07-07 10:20:00,33.45,33.48,33.43,33.47,71336.0,32.5038,32.5329,32.4843,32.5232,71336.0
2023-07-07 10:25:00,33.48,33.49,33.45,33.47,210787.0,32.5329,32.5426,32.5038,32.5232,210787.0
2023-07-07 10:30:00,33.47,33.5,33.45,33.47,298720.0,32.5232,32.5523,32.5038,32.5232,298720.0
2023-07-07 10:35:00,33.47,33.56,33.45,33.47,234050.0,32.5232,32.6107,32.5038,32.5232,234050.0
2023-07-07 10:40:00,33.47,33.52,33.47,33.48,170735.0,32.5232,32.5718,32.5232,32.5329,170735.0
2023-07-07 10:45:00,33.48,33.51,33.46,33.51,139317.0,32.5329,32.5621,32.5135,32.5621,139317.0
2023-07-07 10:50:00,33.51,33.52,33.48,33.5,88463.0,32.5621,32.5718,32.5329,32.5523,88463.0
2023-07-07 10:55:00,33.5,33.52,33.48,33.49,158557.0,32.5523,32.5718,32.5329,32.5426,158557.0
2023-07-07 11:00:00,33.5,33.52,33.48,33.52,78846.0,32.5523,32.5718,32.5329,32.5718,78846.0
2023-07-07 11:05:00,33.52,33.54,33.48,33.52,183441.0,32.5718,32.5912,32.5329,32.5718,183441.0
2023-07-07 11:10:00,33.52,33.52,33.47,33.47,96672.0,32.5718,32.5718,32.5232,32.5232,96672.0
2023-07-07 11:15:00,33.48,33.48,33.45,33.47,70999.0,32.5329,32.5329,32.5038,32.5232,70999.0
2023-07-07 11:20:00,33.47,33.49,33.45,33.47,116799.0,32.5232,32.5426,32.5038,32.5232,116799.0
2023-07-07 11:25:00,33.47,33.51,33.44,33.45,218789.0,32.5232,32.5621,32.494,32.5038,218789.0
2023-07-07 11:30:00,33.44,33.5,33.43,33.5,96511.0,32.494,32.5523,32.4843,32.5523,96511.0
2023-07-07 11:35:00,33.5,33.51,33.48,33.51,112464.0,32.5523,32.5621,32.5329,32.5621,112464.0
2023-07-07 11:40:00,33.51,33.53,33.49,33.5,246885.0,32.5621,32.5815,32.5426,32.5523,246885.0
2023-07-07 11:45:00,33.5,33.51,33.47,33.47,103991.0,32.5523,32.5621,32.5232,32.5232,103991.0
2023-07-07 11:50:00,33.47,33.47,33.44,33.45,117502.0,32.5232,32.5232,32.494,32.5038,117502.0
2023-07-07 11:55:00,33.45,33.48,33.44,33.45,177529.0,32.5038,32.5329,32.494,32.5038,177529.0
2023-07-07 12:00:00,33.45,33.5,33.45,33.48,72387.0,32.5038,32.5523,32.5038,32.5329,72387.0
2023-07-07 12:05:00,33.48,33.53,33.48,33.52,320950.0,32.5329,32.5815,32.5329,32.5718,320950.0
2023-07-07 12:10:00,33.51,33.55,33.49,33.54,347676.0,32.5621,32.6009,32.5426,32.5912,347676.0
2023-07-07 12:15:00,33.54,33.56,33.52,33.54,124815.0,32.5912,32.6107,32.5718,32.5912,124815.0
2023-07-07 12:20:00,33.55,33.55,33.5,33.51,118744.0,32.6009,32.6009,32.5523,32.5621,118744.0
2023-07-07 12:25:00,33.5,33.51,33.48,33.5,167370.0,32.5523,32.5621,32.5329,32.5523,167370.0
2023-07-07 12:30:00,33.51,33.64,33.5,33.64,147305.0,32.5621,32.6884,32.5523,32.6884,147305.0
2023-07-07 12:35:00,33.64,33.69,33.59,33.63,228498.0,32.6884,32.737,32.6398,32.6787,228498.0
2023-07-07 12:40:00,33.63,33.65,33.59,33.62,146227.0,32.6787,32.6981,32.6398,32.669,146227.0
2023-07-07 12:45:00,33.62,33.63,33.59,33.62,95712.0,32.669,32.6787,32.6398,32.669,95712.0
2023-07-07 12:50:00,33.62,33.63,33.59,33.62,139874.0,32.669,32.6787,32.6398,32.669,139874.0
2023-07-07 12:55:00,33.62,33.65,33.6,33.63,139293.0,32.669,32.6981,32.6495,32.6787,139293.0
2023-07-07 13:00:00,33.64,33.64,33.58,33.63,209478.0,32.6884,32.6884,32.6301,32.6787,209478.0
2023-07-07 13:05:00,33.63,33.64,33.62,33.63,94725.0,32.6787,32.6884,32.669,32.6787,94725.0
2023-07-07 13:10:00,33.63,33.67,33.62,33.67,115198.0,32.6787,32.7175,32.669,32.7175,115198.0
2023-07-07 13:15:00,33.66,33.69,33.61,33.63,122179.0,32.7078,32.737,32.6592,32.6787,122179.0
2023-07-07 13:20:00,33.63,33.63,33.6,33.61,64286.0,32.6787,32.6787,32.6495,32.6592,64286.0
2023-07-07 13:25:00,33.61,33.61,33.56,33.56,112595.0,32.6592,32.6592,32.6107,32.6107,112595.0
2023-07-07 13:30:00,33.57,33.57,33.51,33.54,148882.0,32.6204,32.6204,32.5621,32.5912,148882.0
2023-07-07 13:35:00,33.54,33.56,33.51,33.55,102234.0,32.5912,32.6107,32.5621,32.6009,102234.0
2023-07-07 13:40:00,33.55,33.6,33.55,33.58,150382.0,32.6009,32.6495,32.6009,32.6301,150382.0
2023-07-07 13:45:00,33.58,33.58,33.55,33.57,116193.0,32.6301,32.6301,32.6009,32.6204,116193.0
2023-07-07 13:50:00,33.56,33.57,33.54,33.55,127906.0,32.6107,32.6204,32.5912,32.6009,127906.0
2023-07-07 13:55:00,33.55,33.57,33.52,33.55,130270.0,32.6009,32.6204,32.5718,32.6009,130270.0
2023-07-07 14:00:00,33.55,33.56,33.51,33.54,121705.0,32.6009,32.6107,32.5621,32.5912,121705.0
2023-07-07 14:05:00,33.54,33.56,33.53,33.54,128196.0,32.5912,32.6107,32.5815,32.5912,128196.0
2023-07-07 14:10:00,33.55,33.55,33.52,33.55,76575.0,32.6009,32.6009,32.5718,32.6009,76575.0
2023-07-07 14:15:00,33.55,33.56,33.52,33.55,120180.0,32.6009,32.6107,32.5718,32.6009,120180.0
2023-07-07 14:20:00,33.55,33.55,33.52,33.52,75263.0,32.6009,32.6009,32.5718,32.5718,75263.0
2023-07-07 14:25:00,33.52,33.55,33.5,33.55,102044.0,32.5718,32.6009,32.5523,32.6009,102044.0
2023-07-07 14:30:00,33.55,33.55,33.53,33.53,75412.0,32.6009,32.6009,32.5815,32.5815,75412.0
2023-07-07 14:35:00,33.54,33.54,33.49,33.51,148795.0,32.5912,32.5912,32.5426,32.5621,148795.0
2023-07-07 14:40:00,33.52,33.53,33.5,33.51,96091.0,32.5718,32.5815,32.5523,32.5621,96091.0
2023-07-07 14:45:00,33.51,33.56,33.5,33.55,107750.0,32.5621,32.6107,32.5523,32.6009,107750.0
2023-07-07 14:50:00,33.55,33.56,33.52,33.52,89023.0,32.6009,32.6107,32.5718,32.5718,89023.0
2023-07-07 14:55:00,33.52,33.53,33.5,33.52,121146.0,32.5718,32.5815,32.5523,32.5718,121146.0
2023-07-07 15:00:00,33.52,33.56,33.51,33.55,84894.0,32.5718,32.6107,32.5621,32.6009,84894.0
2023-07-07 15:05:00,33.55,33.56,33.52,33.52,122640.0,32.6009,32.6107,32.5718,32.5718,122640.0
2023-07-07 15:10:00,33.52,33.55,33.49,33.53,131621.0,32.5718,32.6009,32.5426,32.5815,131621.0
2023-07-07 15:15:00,33.53,33.54,33.49,33.52,162957.0,32.5815,32.5912,32.5426,32.5718,162957.0
2023-07-07 15:20:00,33.52,33.52,33.49,33.51,81485.0,32.5718,32.5718,32.5426,32.5621,81485.0
2023-07-07 15:25:00,33.51,33.52,33.49,33.5,160923.0,32.5621,32.5718,32.5426,32.5523,160923.0
2023-07-07 15:30:00,33.49,33.51,33.49,33.51,247795.0,32.5426,32.5621,32.5426,32.5621,247795.0
2023-07-07 15:35:00,33.51,33.51,33.47,33.49,182703.0,32.5621,32.5621,32.5232,32.5426,182703.0
2023-07-07 15:40:00,33.48,33.49,33.45,33.45,233925.0,32.5329,32.5426,32.5038,32.5038,233925.0
2023-07-07 15:45:00,33.45,33.47,33.38,33.38,399658.0,32.5038,32.5232,32.4357,32.4357,399658.0
2023-07-07 15:50:00,33.38,33.4,33.3,33.32,503352.0,32.4357,32.4552,32.358,32.3774,503352.0
2023-07-07 15:55:00,33.3,33.32,33.25,33.3,1555798.0,32.358,32.3774,32.3094,32.358,1555798.0
2023-07-10 09:30:00,33.29,33.58,33.29,33.56,204000.0,32.3483,32.6301,32.3483,32.6107,204000.0
2023-07-10 09:35:00,33.55,33.56,33.4,33.41,118415.0,32.6009,32.6107,32.4552,32.4649,118415.0
2023-07-10 09:40:00,33.41,33.53,33.39,33.52,125631.0,32.4649,32.5815,32.4455,32.5718,125631.0
2023-07-10 09:45:00,33.52,33.61,33.51,33.6,155255.0,32.5718,32.6592,32.5621,32.6495,155255.0
2023-07-10 09:50:00,33.61,33.66,33.58,33.62,106203.0,32.6592,32.7078,32.6301,32.669,106203.0
2023-07-10 09:55:00,33.62,33.63,33.56,33.56,121381.0,32.669,32.6787,32.6107,32.6107,121381.0
2023-07-10 10:00:00,33.56,33.58,33.53,33.55,214065.0,32.6107,32.6301,32.5815,32.6009,214065.0
2023-07-10 10:05:00,33.55,33.6,33.52,33.54,94747.0,32.6009,32.6495,32.5718,32.5912,94747.0
2023-07-10 10:10:00,33.55,33.55,33.43,33.45,118944.0,32.6009,32.6009,32.4843,32.5038,118944.0
2023-07-10 10:15:00,33.45,33.48,33.43,33.45,109622.0,32.5038,32.5329,32.4843,32.5038,109622.0
2023-07-10 10:20:00,33.45,33.46,33.4,33.45,102649.0,32.5038,32.5135,32.4552,32.5038,102649.0
2023-07-10 10:25:00,33.45,33.48,33.42,33.44,82519.0,32.5038,32.5329,32.4746,32.494,82519.0
2023-07-10 10:30:00,33.44,33.48,33.42,33.45,83316.0,32.494,32.5329,32.4746,32.5038,83316.0
2023-07-10 10:35:00,33.46,33.49,33.43,33.48,103906.0,32.5135,32.5426,32.4843,32.5329,103906.0
2023-07-10 10:40:00,33.48,33.49,33.43,33.48,69907.0,32.5329,32.5426,32.4843,32.5329,69907.0
2023-07-10 10:45:00,33.48,33.49,33.45,33.48,91575.0,32.5329,32.5426,32.5038,32.5329,91575.0
2023-07-10 10:50:00,33.49,33.5,33.44,33.45,118334.0,32.5426,32.5523,32.494,32.5038,118334.0
2023-07-10 10:55:00,33.44,33.46,33.43,33.46,75455.0,32.494,32.5135,32.4843,32.5135,75455.0
2023-07-10 11:00:00,33.46,33.48,33.43,33.47,102106.0,32.5135,32.5329,32.4843,32.5232,102106.0
2023-07-10 11:05:00,33.47,33.49,33.43,33.49,133215.0,32.5232,32.5426,32.4843,32.5426,133215.0
2023-07-10 11:10:00,33.48,33.52,33.48,33.5,72841.0,32.5329,32.5718,32.5329,32.5523,72841.0
2023-07-10 11:15:00,33.5,33.5,33.47,33.49,61591.0,32.5523,32.5523,32.5232,32.5426,61591.0
2023-07-10 11:20:00,33.48,33.56,33.47,33.55,52772.0,32.5329,32.6107,32.5232,32.6009,52772.0
2023-07-10 11:25:00,33.55,33.6,33.54,33.59,75059.0,32.6009,32.6495,32.5912,32.6398,75059.0
2023-07-10 11:30:00,33.59,33.6,33.53,33.54,107580.0,32.6398,32.6495,32.5815,32.5912,107580.0
2023-07-10 11:35:00,33.55,33.57,33.5,33.51,71713.0,32.6009,32.6204,32.5523,32.5621,71713.0
2023-07-10 11:40:00,33.51,33.52,33.49,33.49,71597.0,32.5621,32.5718,32.5426,32.5426,71597.0
2023-07-10 11:45:00,33.49,33.53,33.47,33.5,91808.0,32.5426,32.5815,32.5232,32.5523,91808.0
2023-07-10 11:50:00,33.5,33.51,33.46,33.48,159410.0,32.5523,32.5621,32.5135,32.5329,159410.0
2023-07-10 11:55:00,33.48,33.52,33.45,33.5,100563.0,32.5329,32.5718,32.5038,32.5523,100563.0
2023-07-10 12:00:00,33.5,33.52,33.47,33.5,96146.0,32.5523,32.5718,32.5232,32.5523,96146.0
2023-07-10 12:05:00,33.5,33.5,33.45,33.45,65554.0,32.5523,32.5523,32.5038,32.5038,65554.0
2023-07-10 12:10:00,33.45,33.52,33.45,33.52,112298.0,32.5038,32.5718,32.5038,32.5718,112298.0
2023-07-10 12:15:00,33.52,33.55,33.51,33.55,46250.0,32.5718,32.6009,32.5621,32.6009,46250.0
2023-07-10 12:20:00,33.55,33.55,33.52,33.55,91811.0,32.6009,32.6009,32.5718,32.6009,91811.0
2023-07-10 12:25:00,33.55,33.58,33.54,33.55,68970.0,32.6009,32.6301,32.5912,32.6009,68970.0
2023-07-10 12:30:00,33.55,33.55,33.5,33.51,71049.0,32.6009,32.6009,32.5523,32.5621,71049.0
2023-07-10 12:35:00,33.51,33.52,33.49,33.51,71430.0,32.5621,32.5718,32.5426,32.5621,71430.0
2023-07-10 12:40:00,33.51,33.54,33.49,33.52,69804.0,32.5621,32.5912,32.5426,32.5718,69804.0
2023-07-10 12:45:00,33.52,33.55,33.5,33.52,85002.0,32.5718,32.6009,32.5523,32.5718,85002.0
2023-07-10 12:50:00,33.52,33.52,33.49,33.5,47767.0,32.5718,32.5718,32.5426,32.5523,47767.0
2023-07-10 12:55:00,33.5,33.52,33.48,33.5,102926.0,32.5523,32.5718,32.5329,32.5523,102926.0
2023-07-10 13:00:00,33.5,33.53,33.49,33.5,44261.0,32.5523,32.5815,32.5426,32.5523,44261.0
2023-07-10 13:05:00,33.5,33.55,33.49,33.54,62007.0,32.5523,32.6009,32.5426,32.5912,62007.0
2023-07-10 13:10:00,33.55,33.57,33.53,33.56,56998.0,32.6009,32.6204,32.5815,32.6107,56998.0
2023-07-10 13:15:00,33.55,33.58,33.55,33.57,52703.0,32.6009,32.6301,32.6009,32.6204,52703.0
2023-07-10 13:20:00,33.57,33.58,33.54,33.55,57238.0,32.6204,32.6301,32.5912,32.6009,57238.0
2023-07-10 13:25:00,33.55,33.55,33.52,33.55,56140.0,32.6009,32.6009,32.5718,32.6009,56140.0
2023-07-10 13:30:00,33.55,33.58,33.54,33.55,56775.0,32.6009,32.6301,32.5912,32.6009,56775.0
2023-07-10 13:35:00,33.55,33.56,33.54,33.55,52158.0,32.6009,32.6107,32.5912,32.6009,52158.0
2023-07-10 13:40:00,33.55,33.57,33.54,33.57,73161.0,32.6009,32.6204,32.5912,32.6204,73161.0
2023-07-10 13:45:00,33.57,33.57,33.53,33.53,67993.0,32.6204,32.6204,32.5815,32.5815,67993.0
2023-07-10 13:50:00,33.54,33.6,33.53,33.59,131184.0,32.5912,32.6495,32.5815,32.6398,131184.0
2023-07-10 13:55:00,33.59,33.61,33.58,33.59,77434.0,32.6398,32.6592,32.6301,32.6398,77434.0
2023-07-10 14:00:00,33.59,33.6,33.54,33.55,108023.0,32.6398,32.6495,32.5912,32.6009,108023.0
2023-07-10 14:05:00,33.55,33.57,33.54,33.55,75342.0,32.6009,32.6204,32.5912,32.6009,75342.0
2023-07-10 14:10:00,33.55,33.58,33.55,33.57,59978.0,32.6009,32.6301,32.6009,32.6204,59978.0
2023-07-10 14:15:00,33.57,33.6,33.56,33.57,89554.0,32.6204,32.6495,32.6107,32.6204,89554.0
2023-07-10 14:20:00,33.57,33.59,33.55,33.57,116615.0,32.6204,32.6398,32.6009,32.6204,116615.0
2023-07-10 14:25:00,33.57,33.61,33.57,33.6,146093.0,32.6204,32.6592,32.6204,32.6495,146093.0
2023-07-10 14:30:00,33.6,33.61,33.58,33.59,97583.0,32.6495,32.6592,32.6301,32.6398,97583.0
2023-07-10 14:35:00,33.59,33.62,33.58,33.59,102365.0,32.6398,32.669,32.6301,32.6398,102365.0
2023-07-10 14:40:00,33.59,33.6,33.57,33.59,67069.0,32.6398,32.6495,32.6204,32.6398,67069.0
2023-07-10 14:45:00,33.6,33.6,33.56,33.57,111662.0,32.6495,32.6495,32.6107,32.6204,111662.0
2023-07-10 14:50:00,33.56,33.59,33.55,33.59,108710.0,32.6107,32.6398,32.6009,32.6398,108710.0
2023-07-10 14:55:00,33.59,33.59,33.56,33.58,125467.0,32.6398,32.6398,32.6107,32.6301,125467.0
2023-07-10 15:00:00,33.58,33.63,33.57,33.63,73442.0,32.6301,32.6787,32.6204,32.6787,73442.0
2023-07-10 15:05:00,33.63,33.63,33.6,33.61,187397.0,32.6787,32.6787,32.6495,32.6592,187397.0
2023-07-10 15:10:00,33.61,33.65,33.59,33.65,121931.0,32.6592,32.6981,32.6398,32.6981,121931.0
2023-07-10 15:15:00,33.65,33.65,33.62,33.63,114732.0,32.6981,32.6981,32.669,32.6787,114732.0
2023-07-10 15:20:00,33.64,33.65,33.61,33.63,214371.0,32.6884,32.6981,32.6592,32.6787,214371.0
2023-07-10 15:25:00,33.64,33.65,33.61,33.62,173400.0,32.6884,32.6981,32.6592,32.669,173400.0
2023-07-10 15:30:00,33.61,33.62,33.58,33.59,290215.0,32.6592,32.669,32.6301,32.6398,290215.0
2023-07-10 15:35:00,33.59,33.61,33.58,33.6,150219.0,32.6398,32.6592,32.6301,32.6495,150219.0
2023-07-10 15:40:00,33.61,33.62,33.59,33.61,307879.0,32.6592,32.669,32.6398,32.6592,307879.0
2023-07-10 15:45:00,33.61,33.63,33.59,33.6,194890.0,32.6592,32.6787,32.6398,32.6495,194890.0
2023-07-10 15:50:00,33.59,33.62,33.56,33.62,452416.0,32.6398,32.669,32.6107,32.669,452416.0
2023-07-10 15:55:00,33.62,33.62,33.57,33.62,959383.0,32.669,32.669,32.6204,32.669,959383.0
2023-07-11 09:30:00,33.8,33.86,33.78,33.83,165232.0,32.8439,32.9022,32.8244,32.873,165232.0
2023-07-11 09:35:00,33.84,33.86,33.76,33.78,101120.0,32.8827,32.9022,32.805,32.8244,101120.0
2023-07-11 09:40:00,33.79,33.84,33.76,33.79,98287.0,32.8341,32.8827,32.805,32.8341,98287.0
2023-07-11 09:45:00,33.79,33.82,33.78,33.8,62353.0,32.8341,32.8633,32.8244,32.8439,62353.0
2023-07-11 09:50:00,33.8,33.81,33.76,33.78,120802.0,32.8439,32.8536,32.805,32.8244,120802.0
2023-07-11 09:55:00,33.79,33.79,33.73,33.77,98092.0,32.8341,32.8341,32.7758,32.8147,98092.0
2023-07-11 10:00:00,33.77,33.81,33.73,33.77,129752.0,32.8147,32.8536,32.7758,32.8147,129752.0
2023-07-11 10:05:00,33.77,33.79,33.74,33.76,94519.0,32.8147,32.8341,32.7856,32.805,94519.0
2023-07-11 10:10:00,33.75,33.78,33.73,33.77,65751.0,32.7953,32.8244,32.7758,32.8147,65751.0
2023-07-11 10:15:00,33.77,33.8,33.75,33.77,67785.0,32.8147,32.8439,32.7953,32.8147,67785.0
2023-07-11 10:20:00,33.77,33.79,33.73,33.77,92694.0,32.8147,32.8341,32.7758,32.8147,92694.0
2023-07-11 10:25:00,33.78,33.78,33.71,33.73,134440.0,32.8244,32.8244,32.7564,32.7758,134440.0
2023-07-11 10:30:00,33.73,33.73,33.64,33.65,110927.0,32.7758,32.7758,32.6884,32.6981,110927.0
2023-07-11 10:35:00,33.65,33.66,33.59,33.59,153170.0,32.6981,32.7078,32.6398,32.6398,153170.0
2023-07-11 10:40:00,33.58,33.62,33.56,33.61,175695.0,32.6301,32.669,32.6107,32.6592,175695.0
2023-07-11 10:45:00,33.61,33.63,33.59,33.61,116282.0,32.6592,32.6787,32.6398,32.6592,116282.0
2023-07-11 10:50:00,33.61,33.65,33.59,33.62,105170.0,32.6592,32.6981,32.6398,32.669,105170.0
2023-07-11 10:55:00,33.61,33.68,33.58,33.67,35338.0,32.6592,32.7273,32.6301,32.7175,35338.0
2023-07-11 11:00:00,33.67,33.7,33.65,33.65,53640.0,32.7175,32.7467,32.6981,32.6981,53640.0
2023-07-11 11:05:00,33.65,33.69,33.64,33.66,61902.0,32.6981,32.737,32.6884,32.7078,61902.0
2023-07-11 11:10:00,33.66,33.68,33.64,33.64,99448.0,32.7078,32.7273,32.6884,32.6884,99448.0
2023-07-11 11:15:00,33.65,33.66,33.63,33.66,102414.0,32.6981,32.7078,32.6787,32.7078,102414.0
2023-07-11 11:20:00,33.66,33.68,33.65,33.66,74345.0,32.7078,32.7273,32.6981,32.7078,74345.0
2023-07-11 11:25:00,33.65,33.67,33.62,33.65,270213.0,32.6981,32.7175,32.669,32.6981,270213.0
2023-07-11 11:30:00,33.64,33.66,33.61,33.64,58849.0,32.6884,32.7078,32.6592,32.6884,58849.0
2023-07-11 11:35:00,33.64,33.65,33.61,33.64,86899.0,32.6884,32.6981,32.6592,32.6884,86899.0
2023-07-11 11:40:00,33.64,33.68,33.63,33.66,54490.0,32.6884,32.7273,32.6787,32.7078,54490.0
2023-07-11 11:45:00,33.66,33.66,33.63,33.66,45555.0,32.7078,32.7078,32.6787,32.7078,45555.0
2023-07-11 11:50:00,33.66,33.67,33.65,33.66,59205.0,32.7078,32.7175,32.6981,32.7078,59205.0
2023-07-11 11:55:00,33.66,33.7,33.66,33.7,82030.0,32.7078,32.7467,32.7078,32.7467,82030.0
2023-07-11 12:00:00,33.7,33.71,33.67,33.69,63815.0,32.7467,32.7564,32.7175,32.737,63815.0
2023-07-11 12:05:00,33.69,33.69,33.62,33.63,61880.0,32.737,32.737,32.669,32.6787,61880.0
2023-07-11 12:10:00,33.63,33.63,33.61,33.63,41938.0,32.6787,32.6787,32.6592,32.6787,41938.0
2023-07-11 12:15:00,33.63,33.64,33.61,33.61,75772.0,32.6787,32.6884,32.6592,32.6592,75772.0
2023-07-11 12:20:00,33.62,33.63,33.61,33.61,30648.0,32.669,32.6787,32.6592,32.6592,30648.0
2023-07-11 12:25:00,33.61,33.63,33.55,33.59,125950.0,32.6592,32.6787,32.6009,32.6398,125950.0
2023-07-11 12:30:00,33.59,33.61,33.58,33.58,43162.0,32.6398,32.6592,32.6301,32.6301,43162.0
2023-07-11 12:35:00,33.59,33.6,33.58,33.59,24968.0,32.6398,32.6495,32.6301,32.6398,24968.0
2023-07-11 12:40:00,33.6,33.61,33.58,33.59,51368.0,32.6495,32.6592,32.6301,32.6398,51368.0
2023-07-11 12:45:00,33.59,33.61,33.58,33.6,44897.0,32.6398,32.6592,32.6301,32.6495,44897.0
2023-07-11 12:50:00,33.61,33.61,33.59,33.6,57464.0,32.6592,32.6592,32.6398,32.6495,57464.0
2023-07-11 12:55:00,33.59,33.61,33.58,33.59,37246.0,32.6398,32.6592,32.6301,32.6398,37246.0
2023-07-11 13:00:00,33.6,33.61,33.59,33.61,29214.0,32.6495,32.6592,32.6398,32.6592,29214.0
2023-07-11 13:05:00,33.61,33.61,33.58,33.61,65551.0,32.6592,32.6592,32.6301,32.6592,65551.0
2023-07-11 13:10:00,33.61,33.61,33.58,33.61,51013.0,32.6592,32.6592,32.6301,32.6592,51013.0
2023-07-11 13:15:00,33.61,33.68,33.6,33.66,67336.0,32.6592,32.7273,32.6495,32.7078,67336.0
2023-07-11 13:20:00,33.66,33.68,33.66,33.66,27979.0,32.7078,32.7273,32.7078,32.7078,27979.0
2023-07-11 13:25:00,33.66,33.68,33.65,33.65,66827.0,32.7078,32.7273,32.6981,32.6981,66827.0
2023-07-11 13:30:00,33.66,33.66,33.64,33.66,37179.0,32.7078,32.7078,32.6884,32.7078,37179.0
2023-07-11 13:35:00,33.66,33.66,33.63,33.64,56107.0,32.7078,32.7078,32.6787,32.6884,56107.0
2023-07-11 13:40:00,33.65,33.66,33.64,33.66,40362.0,32.6981,32.7078,32.6884,32.7078,40362.0
2023-07-11 13:45:00,33.65,33.69,33.65,33.67,109139.0,32.6981,32.737,32.6981,32.7175,109139.0
2023-07-11 13:50:00,33.68,33.69,33.67,33.68,46432.0,32.7273,32.737,32.7175,32.7273,46432.0
2023-07-11 13:55:00,33.68,33.68,33.65,33.67,57730.0,32.7273,32.7273,32.6981,32.7175,57730.0
2023-07-11 14:00:00,33.66,33.68,33.65,33.65,50126.0,32.7078,32.7273,32.6981,32.6981,50126.0
2023-07-11 14:05:00,33.66,33.66,33.62,33.63,60578.0,32.7078,32.7078,32.669,32.6787,60578.0
2023-07-11 14:10:00,33.62,33.64,33.61,33.64,61027.0,32.669,32.6884,32.6592,32.6884,61027.0
2023-07-11 14:15:00,33.64,33.64,33.61,33.63,66084.0,32.6884,32.6884,32.6592,32.6787,66084.0
2023-07-11 14:20:00,33.63,33.63,33.61,33.62,48100.0,32.6787,32.6787,32.6592,32.669,48100.0
2023-07-11 14:25:00,33.62,33.66,33.61,33.66,77829.0,32.669,32.7078,32.6592,32.7078,77829.0
2023-07-11 14:30:00,33.66,33.66,33.64,33.66,50933.0,32.7078,32.7078,32.6884,32.7078,50933.0
2023-07-11 14:35:00,33.66,33.69,33.65,33.68,63988.0,32.7078,32.737,32.6981,32.7273,63988.0
2023-07-11 14:40:00,33.67,33.73,33.67,33.73,41508.0,32.7175,32.7758,32.7175,32.7758,41508.0
2023-07-11 14:45:00,33.73,33.74,33.7,33.72,90845.0,32.7758,32.7856,32.7467,32.7661,90845.0
2023-07-11 14:50:00,33.72,33.72,33.69,33.7,90740.0,32.7661,32.7661,32.737,32.7467,90740.0
2023-07-11 14:55:00,33.7,33.73,33.7,33.73,39753.0,32.7467,32.7758,32.7467,32.7758,39753.0
2023-07-11 15:00:00,33.73,33.73,33.71,33.72,97981.0,32.7758,32.7758,32.7564,32.7661,97981.0
2023-07-11 15:05:00,33.72,33.72,33.68,33.68,63421.0,32.7661,32.7661,32.7273,32.7273,63421.0
2023-07-11 15:10:00,33.68,33.69,33.67,33.68,85307.0,32.7273,32.737,32.7175,32.7273,85307.0
2023-07-11 15:15:00,33.67,33.7,33.66,33.7,185159.0,32.7175,32.7467,32.7078,32.7467,185159.0
2023-07-11 15:20:00,33.7,33.74,33.69,33.74,112733.0,32.7467,32.7856,32.737,32.7856,112733.0
2023-07-11 15:25:00,33.74,33.74,33.7,33.7,158578.0,32.7856,32.7856,32.7467,32.7467,158578.0
2023-07-11 15:30:00,33.7,33.71,33.68,33.69,151863.0,32.7467,32.7564,32.7273,32.737,151863.0
2023-07-11 15:35:00,33.69,33.7,33.66,33.67,112021.0,32.737,32.7467,32.7078,32.7175,112021.0
2023-07-11 15:40:00,33.67,33.69,33.66,33.68,142247.0,32.7175,32.737,32.7078,32.7273,142247.0
2023-07-11 15:45:00,33.69,33.77,33.67,33.77,199031.0,32.737,32.8147,32.7175,32.8147,199031.0
2023-07-11 15:50:00,33.77,33.78,33.74,33.76,409151.0,32.8147,32.8244,32.7856,32.805,409151.0
2023-07-11 15:55:00,33.76,33.77,33.74,33.76,668002.0,32.805,32.8147,32.7856,32.805,668002.0
2023-07-12 09:30:00,34.04,34.04,33.86,33.88,258277.0,33.0771,33.0771,32.9022,32.9216,258277.0
2023-07-12 09:35:00,33.89,33.92,33.64,33.66,186335.0,32.9313,32.9605,32.6884,32.7078,186335.0
2023-07-12 09:40:00,33.66,33.77,33.65,33.75,157945.0,32.7078,32.8147,32.6981,32.7953,157945.0
2023-07-12 09:45:00,33.74,33.75,33.64,33.65,108523.0,32.7856,32.7953,32.6884,32.6981,108523.0
2023-07-12 09:50:00,33.65,33.82,33.65,33.76,82346.0,32.6981,32.8633,32.6981,32.805,82346.0
2023-07-12 09:55:00,33.76,33.79,33.7,33.72,61603.0,32.805,32.8341,32.7467,32.7661,61603.0
2023-07-12 10:00:00,33.72,33.73,33.62,33.62,83723.0,32.7661,32.7758,32.669,32.669,83723.0
2023-07-12 10:05:00,33.63,33.67,33.62,33.65,108558.0,32.6787,32.7175,32.669,32.6981,108558.0
2023-07-12 10:10:00,33.66,33.7,33.64,33.7,81521.0,32.7078,32.7467,32.6884,32.7467,81521.0
2023-07-12 10:15:00,33.7,33.71,33.68,33.69,62888.0,32.7467,32.7564,32.7273,32.737,62888.0
2023-07-12 10:20:00,33.69,33.7,33.67,33.7,57263.0,32.737,32.7467,32.7175,32.7467,57263.0
2023-07-12 10:25:00,33.7,33.73,33.66,33.7,173642.0,32.7467,32.7758,32.7078,32.7467,173642.0
2023-07-12 10:30:00,33.7,33.75,33.69,33.72,264332.0,32.7467,32.7953,32.737,32.7661,264332.0
2023-07-12 10:35:00,33.73,33.81,33.72,33.78,88577.0,32.7758,32.8536,32.7661,32.8244,88577.0
2023-07-12 10:40:00,33.78,33.79,33.73,33.78,52112.0,32.8244,32.8341,32.7758,32.8244,52112.0
2023-07-12 10:45:00,33.78,33.79,33.75,33.77,53761.0,32.8244,32.8341,32.7953,32.8147,53761.0
2023-07-12 10:50:00,33.77,33.8,33.75,33.8,50972.0,32.8147,32.8439,32.7953,32.8439,50972.0
2023-07-12 10:55:00,33.79,33.8,33.75,33.78,89803.0,32.8341,32.8439,32.7953,32.8244,89803.0
2023-07-12 11:00:00,33.77,33.79,33.76,33.76,76494.0,32.8147,32.8341,32.805,32.805,76494.0
2023-07-12 11:05:00,33.77,33.78,33.74,33.76,63125.0,32.8147,32.8244,32.7856,32.805,63125.0
2023-07-12 11:10:00,33.76,33.78,33.75,33.77,65842.0,32.805,32.8244,32.7953,32.8147,65842.0
2023-07-12 11:15:00,33.77,33.8,33.75,33.8,62477.0,32.8147,32.8439,32.7953,32.8439,62477.0
2023-07-12 11:20:00,33.8,33.8,33.75,33.79,80355.0,32.8439,32.8439,32.7953,32.8341,80355.0
2023-07-12 11:25:00,33.78,33.78,33.73,33.73,203602.0,32.8244,32.8244,32.7758,32.7758,203602.0
2023-07-12 11:30:00,33.74,33.75,33.71,33.73,88568.0,32.7856,32.7953,32.7564,32.7758,88568.0
2023-07-12 11:35:00,33.74,33.76,33.7,33.7,55906.0,32.7856,32.805,32.7467,32.7467,55906.0
2023-07-12 11:40:00,33.7,33.71,33.64,33.71,118942.0,32.7467,32.7564,32.6884,32.7564,118942.0
2023-07-12 11:45:00,33.7,33.72,33.69,33.7,39454.0,32.7467,32.7661,32.737,32.7467,39454.0
2023-07-12 11:50:00,33.7,33.72,33.66,33.68,85389.0,32.7467,32.7661,32.7078,32.7273,85389.0
2023-07-12 11:55:00,33.67,33.67,33.59,33.61,116514.0,32.7175,32.7175,32.6398,32.6592,116514.0
2023-07-12 12:00:00,33.6,33.65,33.59,33.61,77005.0,32.6495,32.6981,32.6398,32.6592,77005.0
2023-07-12 12:05:00,33.61,33.63,33.59,33.61,41074.0,32.6592,32.6787,32.6398,32.6592,41074.0
2023-07-12 12:10:00,33.61,33.67,33.59,33.65,49912.0,32.6592,32.7175,32.6398,32.6981,49912.0
2023-07-12 12:15:00,33.65,33.66,33.61,33.62,73391.0,32.6981,32.7078,32.6592,32.669,73391.0
2023-07-12 12:20:00,33.62,33.62,33.6,33.61,43046.0,32.669,32.669,32.6495,32.6592,43046.0
2023-07-12 12:25:00,33.61,33.62,33.58,33.59,51996.0,32.6592,32.669,32.6301,32.6398,51996.0
2023-07-12 12:30:00,33.59,33.62,33.58,33.61,37049.0,32.6398,32.669,32.6301,32.6592,37049.0
2023-07-12 12:35:00,33.61,33.64,33.6,33.64,46607.0,32.6592,32.6884,32.6495,32.6884,46607.0
2023-07-12 12:40:00,33.65,33.67,33.63,33.66,50570.0,32.6981,32.7175,32.6787,32.7078,50570.0
2023-07-12 12:45:00,33.66,33.69,33.64,33.68,44467.0,32.7078,32.737,32.6884,32.7273,44467.0
2023-07-12 12:50:00,33.69,33.7,33.67,33.68,38660.0,32.737,32.7467,32.7175,32.7273,38660.0
2023-07-12 12:55:00,33.69,33.7,33.66,33.66,31943.0,32.737,32.7467,32.7078,32.7078,31943.0
2023-07-12 13:00:00,33.67,33.68,33.64,33.66,51851.0,32.7175,32.7273,32.6884,32.7078,51851.0
2023-07-12 13:05:00,33.66,33.69,33.64,33.68,43925.0,32.7078,32.737,32.6884,32.7273,43925.0
2023-07-12 13:10:00,33.69,33.7,33.68,33.7,28069.0,32.737,32.7467,32.7273,32.7467,28069.0
2023-07-12 13:15:00,33.7,33.71,33.68,33.7,35988.0,32.7467,32.7564,32.7273,32.7467,35988.0
2023-07-12 13:20:00,33.7,33.7,33.62,33.63,184799.0,32.7467,32.7467,32.669,32.6787,184799.0
2023-07-12 13:25:00,33.62,33.64,33.61,33.64,44090.0,32.669,32.6884,32.6592,32.6884,44090.0
2023-07-12 13:30:00,33.63,33.66,33.62,33.66,100644.0,32.6787,32.7078,32.669,32.7078,100644.0
2023-07-12 13:35:00,33.66,33.69,33.64,33.68,58308.0,32.7078,32.737,32.6884,32.7273,58308.0
2023-07-12 13:40:00,33.68,33.69,33.66,33.69,32250.0,32.7273,32.737,32.7078,32.737,32250.0
2023-07-12 13:45:00,33.68,33.69,33.66,33.68,37228.0,32.7273,32.737,32.7078,32.7273,37228.0
2023-07-12 13:50:00,33.67,33.68,33.66,33.67,36393.0,32.7175,32.7273,32.7078,32.7175,36393.0
2023-07-12 13:55:00,33.67,33.69,33.65,33.67,43497.0,32.7175,32.737,32.6981,32.7175,43497.0
2023-07-12 14:00:00,33.67,33.68,33.65,33.66,27686.0,32.7175,32.7273,32.6981,32.7078,27686.0
2023-07-12 14:05:00,33.66,33.69,33.65,33.68,58399.0,32.7078,32.737,32.6981,32.7273,58399.0
2023-07-12 14:10:00,33.68,33.69,33.66,33.66,90734.0,32.7273,32.737,32.7078,32.7078,90734.0
2023-07-12 14:15:00,33.67,33.68,33.6,33.6,105186.0,32.7175,32.7273,32.6495,32.6495,105186.0
2023-07-12 14:20:00,33.61,33.63,33.6,33.6,149110.0,32.6592,32.6787,32.6495,32.6495,149110.0
2023-07-12 14:25:00,33.61,33.61,33.6,33.61,30119.0,32.6592,32.6592,32.6495,32.6592,30119.0
2023-07-12 14:30:00,33.61,33.62,33.6,33.6,36308.0,32.6592,32.669,32.6495,32.6495,36308.0
2023-07-12 14:35:00,33.6,33.62,33.6,33.62,73789.0,32.6495,32.669,32.6495,32.669,73789.0
2023-07-12 14:40:00,33.62,33.62,33.6,33.61,46291.0,32.669,32.669,32.6495,32.6592,46291.0
2023-07-12 14:45:00,33.61,33.61,33.54,33.55,186967.0,32.6592,32.6592,32.5912,32.6009,186967.0
2023-07-12 14:50:00,33.55,33.61,33.53,33.61,130696.0,32.6009,32.6592,32.5815,32.6592,130696.0
2023-07-12 14:55:00,33.61,33.62,33.59,33.62,84668.0,32.6592,32.669,32.6398,32.669,84668.0
2023-07-12 15:00:00,33.62,33.63,33.59,33.59,75755.0,32.669,32.6787,32.6398,32.6398,75755.0
2023-07-12 15:05:00,33.6,33.62,33.59,33.59,59694.0,32.6495,32.669,32.6398,32.6398,59694.0
2023-07-12 15:10:00,33.59,33.61,33.58,33.59,108850.0,32.6398,32.6592,32.6301,32.6398,108850.0
2023-07-12 15:15:00,33.59,33.6,33.56,33.56,123054.0,32.6398,32.6495,32.6107,32.6107,123054.0
2023-07-12 15:20:00,33.56,33.56,33.52,33.55,170249.0,32.6107,32.6107,32.5718,32.6009,170249.0
2023-07-12 15:25:00,33.54,33.6,33.52,33.6,128405.0,32.5912,32.6495,32.5718,32.6495,128405.0
2023-07-12 15:30:00,33.59,33.61,33.56,33.58,255805.0,32.6398,32.6592,32.6107,32.6301,255805.0
2023-07-12 15:35:00,33.58,33.61,33.57,33.59,166395.0,32.6301,32.6592,32.6204,32.6398,166395.0
2023-07-12 15:40:00,33.6,33.61,33.56,33.58,183174.0,32.6495,32.6592,32.6107,32.6301,183174.0
2023-07-12 15:45:00,33.58,33.58,33.49,33.49,166418.0,32.6301,32.6301,32.5426,32.5426,166418.0
2023-07-12 15:50:00,33.49,33.54,33.46,33.52,485823.0,32.5426,32.5912,32.5135,32.5718,485823.0
2023-07-12 15:55:00,33.52,33.55,33.48,33.55,695185.0,32.5718,32.6009,32.5329,32.6009,695185.0
2023-07-13 09:30:00,33.55,33.62,33.5,33.62,257421.0,32.6009,32.669,32.5523,32.669,257421.0
2023-07-13 09:35:00,33.61,33.62,33.49,33.5,87013.0,32.6592,32.669,32.5426,32.5523,87013.0
2023-07-13 09:40:00,33.5,33.56,33.45,33.48,149058.0,32.5523,32.6107,32.5038,32.5329,149058.0
2023-07-13 09:45:00,33.49,33.5,33.45,33.46,180224.0,32.5426,32.5523,32.5038,32.5135,180224.0
2023-07-13 09:50:00,33.47,33.5,33.45,33.46,97522.0,32.5232,32.5523,32.5038,32.5135,97522.0
2023-07-13 09:55:00,33.47,33.51,33.45,33.51,64224.0,32.5232,32.5621,32.5038,32.5621,64224.0
2023-07-13 10:00:00,33.51,33.53,33.49,33.52,72108.0,32.5621,32.5815,32.5426,32.5718,72108.0
2023-07-13 10:05:00,33.52,33.56,33.52,33.55,108830.0,32.5718,32.6107,32.5718,32.6009,108830.0
2023-07-13 10:10:00,33.55,33.61,33.55,33.61,36295.0,32.6009,32.6592,32.6009,32.6592,36295.0
2023-07-13 10:15:00,33.61,33.62,33.53,33.57,42053.0,32.6592,32.669,32.5815,32.6204,42053.0
2023-07-13 10:20:00,33.57,33.61,33.53,33.61,35105.0,32.6204,32.6592,32.5815,32.6592,35105.0
2023-07-13 10:25:00,33.61,33.67,33.59,33.66,314230.0,32.6592,32.7175,32.6398,32.7078,314230.0
2023-07-13 10:30:00,33.66,33.72,33.65,33.72,70395.0,32.7078,32.7661,32.6981,32.7661,70395.0
2023-07-13 10:35:00,33.72,33.74,33.68,33.68,59615.0,32.7661,32.7856,32.7273,32.7273,59615.0
2023-07-13 10:40:00,33.69,33.72,33.68,33.72,74254.0,32.737,32.7661,32.7273,32.7661,74254.0
2023-07-13 10:45:00,33.72,33.73,33.66,33.7,70416.0,32.7661,32.7758,32.7078,32.7467,70416.0
2023-07-13 10:50:00,33.71,33.72,33.65,33.66,68782.0,32.7564,32.7661,32.6981,32.7078,68782.0
2023-07-13 10:55:00,33.66,33.7,33.64,33.7,44707.0,32.7078,32.7467,32.6884,32.7467,44707.0
2023-07-13 11:00:00,33.7,33.71,33.68,33.7,37440.0,32.7467,32.7564,32.7273,32.7467,37440.0
2023-07-13 11:05:00,33.7,33.7,33.68,33.7,53956.0,32.7467,32.7467,32.7273,32.7467,53956.0
2023-07-13 11:10:00,33.7,33.72,33.68,33.68,44792.0,32.7467,32.7661,32.7273,32.7273,44792.0
2023-07-13 11:15:00,33.69,33.73,33.68,33.7,44683.0,32.737,32.7758,32.7273,32.7467,44683.0
2023-07-13 11:20:00,33.7,33.73,33.69,33.7,33120.0,32.7467,32.7758,32.737,32.7467,33120.0
2023-07-13 11:25:00,33.7,33.71,33.68,33.69,37739.0,32.7467,32.7564,32.7273,32.737,37739.0
2023-07-13 11:30:00,33.7,33.7,33.65,33.66,34576.0,32.7467,32.7467,32.6981,32.7078,34576.0
2023-07-13 11:35:00,33.66,33.69,33.65,33.65,38182.0,32.7078,32.737,32.6981,32.6981,38182.0
2023-07-13 11:40:00,33.65,33.65,33.62,33.65,139181.0,32.6981,32.6981,32.669,32.6981,139181.0
2023-07-13 11:45:00,33.66,33.67,33.63,33.66,44871.0,32.7078,32.7175,32.6787,32.7078,44871.0
2023-07-13 11:50:00,33.66,33.67,33.64,33.65,60573.0,32.7078,32.7175,32.6884,32.6981,60573.0
2023-07-13 11:55:00,33.65,33.71,33.65,33.7,38594.0,32.6981,32.7564,32.6981,32.7467,38594.0
2023-07-13 12:00:00,33.7,33.72,33.68,33.71,53381.0,32.7467,32.7661,32.7273,32.7564,53381.0
2023-07-13 12:05:00,33.72,33.72,33.69,33.7,31909.0,32.7661,32.7661,32.737,32.7467,31909.0
2023-07-13 12:10:00,33.7,33.75,33.69,33.75,41221.0,32.7467,32.7953,32.737,32.7953,41221.0
2023-07-13 12:15:00,33.75,33.78,33.75,33.77,82305.0,32.7953,32.8244,32.7953,32.8147,82305.0
2023-07-13 12:20:00,33.77,33.78,33.75,33.78,55082.0,32.8147,32.8244,32.7953,32.8244,55082.0
2023-07-13 12:25:00,33.77,33.78,33.71,33.72,118397.0,32.8147,32.8244,32.7564,32.7661,118397.0
2023-07-13 12:30:00,33.72,33.8,33.71,33.77,166358.0,32.7661,32.8439,32.7564,32.8147,166358.0
2023-07-13 12:35:00,33.77,33.8,33.74,33.76,28706.0,32.8147,32.8439,32.7856,32.805,28706.0
2023-07-13 12:40:00,33.76,33.76,33.74,33.76,18244.0,32.805,32.805,32.7856,32.805,18244.0
2023-07-13 12:45:00,33.76,33.76,33.73,33.73,24108.0,32.805,32.805,32.7758,32.7758,24108.0
2023-07-13 12:50:00,33.73,33.75,33.73,33.74,62404.0,32.7758,32.7953,32.7758,32.7856,62404.0
2023-07-13 12:55:00,33.74,33.74,33.7,33.73,44927.0,32.7856,32.7856,32.7467,32.7758,44927.0
2023-07-13 13:00:00,33.73,33.74,33.7,33.71,21156.0,32.7758,32.7856,32.7467,32.7564,21156.0
2023-07-13 13:05:00,33.71,33.72,33.69,33.7,21026.0,32.7564,32.7661,32.737,32.7467,21026.0
2023-07-13 13:10:00,33.7,33.74,33.69,33.73,36065.0,32.7467,32.7856,32.737,32.7758,36065.0
2023-07-13 13:15:00,33.73,33.76,33.72,33.73,75681.0,32.7758,32.805,32.7661,32.7758,75681.0
2023-07-13 13:20:00,33.73,33.76,33.72,33.75,91511.0,32.7758,32.805,32.7661,32.7953,91511.0
2023-07-13 13:25:00,33.74,33.75,33.72,33.72,61615.0,32.7856,32.7953,32.7661,32.7661,61615.0
2023-07-13 13:30:00,33.73,33.73,33.71,33.72,96248.0,32.7758,32.7758,32.7564,32.7661,96248.0
2023-07-13 13:35:00,33.72,33.74,33.7,33.73,71260.0,32.7661,32.7856,32.7467,32.7758,71260.0
2023-07-13 13:40:00,33.73,33.75,33.73,33.73,29485.0,32.7758,32.7953,32.7758,32.7758,29485.0
2023-07-13 13:45:00,33.74,33.75,33.73,33.74,166361.0,32.7856,32.7953,32.7758,32.7856,166361.0
2023-07-13 13:50:00,33.73,33.75,33.73,33.75,15969.0,32.7758,32.7953,32.7758,32.7953,15969.0
2023-07-13 13:55:00,33.75,33.75,33.72,33.73,167206.0,32.7953,32.7953,32.7661,32.7758,167206.0
2023-07-13 14:00:00,33.73,33.76,33.73,33.75,59478.0,32.7758,32.805,32.7758,32.7953,59478.0
2023-07-13 14:05:00,33.74,33.76,33.73,33.75,86806.0,32.7856,32.805,32.7758,32.7953,86806.0
2023-07-13 14:10:00,33.74,33.76,33.7,33.7,137741.0,32.7856,32.805,32.7467,32.7467,137741.0
2023-07-13 14:15:00,33.7,33.71,33.68,33.7,111442.0,32.7467,32.7564,32.7273,32.7467,111442.0
2023-07-13 14:20:00,33.7,33.71,33.7,33.7,26407.0,32.7467,32.7564,32.7467,32.7467,26407.0
2023-07-13 14:25:00,33.7,33.71,33.68,33.68,112492.0,32.7467,32.7564,32.7273,32.7273,112492.0
2023-07-13 14:30:00,33.68,33.71,33.66,33.7,246328.0,32.7273,32.7564,32.7078,32.7467,246328.0
2023-07-13 14:35:00,33.7,33.73,33.69,33.69,55171.0,32.7467,32.7758,32.737,32.737,55171.0
2023-07-13 14:40:00,33.69,33.71,33.69,33.7,43918.0,32.737,32.7564,32.737,32.7467,43918.0
2023-07-13 14:45:00,33.7,33.73,33.69,33.72,95133.0,32.7467,32.7758,32.737,32.7661,95133.0
2023-07-13 14:50:00,33.71,33.73,33.7,33.72,59334.0,32.7564,32.7758,32.7467,32.7661,59334.0
2023-07-13 14:55:00,33.72,33.74,33.71,33.71,58460.0,32.7661,32.7856,32.7564,32.7564,58460.0
2023-07-13 15:00:00,33.72,33.75,33.72,33.73,63305.0,32.7661,32.7953,32.7661,32.7758,63305.0
2023-07-13 15:05:00,33.74,33.76,33.72,33.73,68476.0,32.7856,32.805,32.7661,32.7758,68476.0
2023-07-13 15:10:00,33.73,33.78,33.73,33.77,60416.0,32.7758,32.8244,32.7758,32.8147,60416.0
2023-07-13 15:15:00,33.77,33.77,33.74,33.76,78865.0,32.8147,32.8147,32.7856,32.805,78865.0
2023-07-13 15:20:00,33.76,33.78,33.74,33.76,76303.0,32.805,32.8244,32.7856,32.805,76303.0
2023-07-13 15:25:00,33.75,33.77,33.74,33.77,55416.0,32.7953,32.8147,32.7856,32.8147,55416.0
2023-07-13 15:30:00,33.77,33.78,33.74,33.76,119538.0,32.8147,32.8244,32.7856,32.805,119538.0
2023-07-13 15:35:00,33.76,33.77,33.74,33.77,130742.0,32.805,32.8147,32.7856,32.8147,130742.0
2023-07-13 15:40:00,33.77,33.8,33.75,33.8,97657.0,32.8147,32.8439,32.7953,32.8439,97657.0
2023-07-13 15:45:00,33.8,33.8,33.74,33.75,423960.0,32.8439,32.8439,32.7856,32.7953,423960.0
2023-07-13 15:50:00,33.74,33.78,33.73,33.77,266949.0,32.7856,32.8244,32.7758,32.8147,266949.0
2023-07-13 15:55:00,33.76,33.76,33.68,33.71,745757.0,32.805,32.805,32.7273,32.7564,745757.0
2023-07-14 09:30:00,33.62,33.63,33.45,33.59,144172.0,32.669,32.6787,32.5038,32.6398,144172.0
2023-07-14 09:35:00,33.6,33.63,33.56,33.58,45188.0,32.6495,32.6787,32.6107,32.6301,45188.0
2023-07-14 09:40:00,33.59,33.72,33.57,33.7,81516.0,32.6398,32.7661,32.6204,32.7467,81516.0
2023-07-14 09:45:00,33.69,33.72,33.63,33.64,66079.0,32.737,32.7661,32.6787,32.6884,66079.0
2023-07-14 09:50:00,33.64,33.66,33.6,33.63,59051.0,32.6884,32.7078,32.6495,32.6787,59051.0
2023-07-14 09:55:00,33.62,33.68,33.62,33.67,35824.0,32.669,32.7273,32.669,32.7175,35824.0
2023-07-14 10:00:00,33.67,33.68,33.61,33.67,72645.0,32.7175,32.7273,32.6592,32.7175,72645.0
2023-07-14 10:05:00,33.67,33.71,33.65,33.66,44636.0,32.7175,32.7564,32.6981,32.7078,44636.0
2023-07-14 10:10:00,33.66,33.67,33.65,33.66,31190.0,32.7078,32.7175,32.6981,32.7078,31190.0
2023-07-14 10:15:00,33.66,33.67,33.59,33.59,53379.0,32.7078,32.7175,32.6398,32.6398,53379.0
2023-07-14 10:20:00,33.59,33.62,33.57,33.61,36242.0,32.6398,32.669,32.6204,32.6592,36242.0
2023-07-14 10:25:00,33.6,33.62,33.52,33.52,94648.0,32.6495,32.669,32.5718,32.5718,94648.0
2023-07-14 10:30:00,33.52,33.52,33.47,33.51,123892.0,32.5718,32.5718,32.5232,32.5621,123892.0
2023-07-14 10:35:00,33.51,33.56,33.5,33.54,36662.0,32.5621,32.6107,32.5523,32.5912,36662.0
2023-07-14 10:40:00,33.54,33.56,33.52,33.55,20818.0,32.5912,32.6107,32.5718,32.6009,20818.0
2023-07-14 10:45:00,33.55,33.56,33.49,33.52,69080.0,32.6009,32.6107,32.5426,32.5718,69080.0
2023-07-14 10:50:00,33.52,33.55,33.51,33.54,55979.0,32.5718,32.6009,32.5621,32.5912,55979.0
2023-07-14 10:55:00,33.53,33.58,33.53,33.57,22762.0,32.5815,32.6301,32.5815,32.6204,22762.0
2023-07-14 11:00:00,33.57,33.61,33.56,33.59,69754.0,32.6204,32.6592,32.6107,32.6398,69754.0
2023-07-14 11:05:00,33.59,33.62,33.58,33.61,48262.0,32.6398,32.669,32.6301,32.6592,48262.0
2023-07-14 11:10:00,33.6,33.62,33.58,33.61,86856.0,32.6495,32.669,32.6301,32.6592,86856.0
2023-07-14 11:15:00,33.61,33.62,33.59,33.61,25639.0,32.6592,32.669,32.6398,32.6592,25639.0
2023-07-14 11:20:00,33.62,33.62,33.6,33.61,32535.0,32.669,32.669,32.6495,32.6592,32535.0
2023-07-14 11:25:00,33.61,33.65,33.6,33.64,62580.0,32.6592,32.6981,32.6495,32.6884,62580.0
2023-07-14 11:30:00,33.65,33.66,33.64,33.65,43790.0,32.6981,32.7078,32.6884,32.6981,43790.0
2023-07-14 11:35:00,33.65,33.67,33.64,33.67,54773.0,32.6981,32.7175,32.6884,32.7175,54773.0
2023-07-14 11:40:00,33.67,33.68,33.62,33.65,61568.0,32.7175,32.7273,32.669,32.6981,61568.0
2023-07-14 11:45:00,33.64,33.65,33.61,33.64,50612.0,32.6884,32.6981,32.6592,32.6884,50612.0
2023-07-14 11:50:00,33.63,33.63,33.58,33.6,40120.0,32.6787,32.6787,32.6301,32.6495,40120.0
2023-07-14 11:55:00,33.59,33.64,33.59,33.63,15669.0,32.6398,32.6884,32.6398,32.6787,15669.0
2023-07-14 12:00:00,33.64,33.65,33.61,33.62,105782.0,32.6884,32.6981,32.6592,32.669,105782.0
2023-07-14 12:05:00,33.62,33.62,33.58,33.59,58195.0,32.669,32.669,32.6301,32.6398,58195.0
2023-07-14 12:10:00,33.58,33.61,33.58,33.59,56126.0,32.6301,32.6592,32.6301,32.6398,56126.0
2023-07-14 12:15:00,33.59,33.61,33.58,33.59,25844.0,32.6398,32.6592,32.6301,32.6398,25844.0
2023-07-14 12:20:00,33.59,33.6,33.58,33.58,21806.0,32.6398,32.6495,32.6301,32.6301,21806.0
2023-07-14 12:25:00,33.58,33.6,33.58,33.59,36611.0,32.6301,32.6495,32.6301,32.6398,36611.0
2023-07-14 12:30:00,33.59,33.62,33.58,33.62,36745.0,32.6398,32.669,32.6301,32.669,36745.0
2023-07-14 12:35:00,33.61,33.65,33.61,33.62,27740.0,32.6592,32.6981,32.6592,32.669,27740.0
2023-07-14 12:40:00,33.63,33.65,33.62,33.65,32037.0,32.6787,32.6981,32.669,32.6981,32037.0
2023-07-14 12:45:00,33.65,33.66,33.63,33.65,20936.0,32.6981,32.7078,32.6787,32.6981,20936.0
2023-07-14 12:50:00,33.65,33.66,33.63,33.64,27778.0,32.6981,32.7078,32.6787,32.6884,27778.0
2023-07-14 12:55:00,33.63,33.64,33.62,33.64,34672.0,32.6787,32.6884,32.669,32.6884,34672.0
2023-07-14 13:00:00,33.64,33.65,33.61,33.62,32219.0,32.6884,32.6981,32.6592,32.669,32219.0
2023-07-14 13:05:00,33.62,33.63,33.6,33.63,29489.0,32.669,32.6787,32.6495,32.6787,29489.0
2023-07-14 13:10:00,33.63,33.65,33.61,33.65,69569.0,32.6787,32.6981,32.6592,32.6981,69569.0
2023-07-14 13:15:00,33.64,33.66,33.63,33.65,83071.0,32.6884,32.7078,32.6787,32.6981,83071.0
2023-07-14 13:20:00,33.64,33.66,33.62,33.63,37128.0,32.6884,32.7078,32.669,32.6787,37128.0
2023-07-14 13:25:00,33.62,33.63,33.58,33.62,58025.0,32.669,32.6787,32.6301,32.669,58025.0
2023-07-14 13:30:00,33.62,33.63,33.61,33.62,23014.0,32.669,32.6787,32.6592,32.669,23014.0
2023-07-14 13:35:00,33.62,33.63,33.59,33.61,44518.0,32.669,32.6787,32.6398,32.6592,44518.0
2023-07-14 13:40:00,33.6,33.61,33.59,33.59,76834.0,32.6495,32.6592,32.6398,32.6398,76834.0
2023-07-14 13:45:00,33.59,33.6,33.59,33.59,29949.0,32.6398,32.6495,32.6398,32.6398,29949.0
2023-07-14 13:50:00,33.59,33.61,33.58,33.61,34229.0,32.6398,32.6592,32.6301,32.6592,34229.0
2023-07-14 13:55:00,33.6,33.63,33.6,33.62,30137.0,32.6495,32.6787,32.6495,32.669,30137.0
2023-07-14 14:00:00,33.62,33.63,33.61,33.61,23987.0,32.669,32.6787,32.6592,32.6592,23987.0
2023-07-14 14:05:00,33.61,33.63,33.61,33.63,51116.0,32.6592,32.6787,32.6592,32.6787,51116.0
2023-07-14 14:10:00,33.63,33.63,33.62,33.63,32137.0,32.6787,32.6787,32.669,32.6787,32137.0
2023-07-14 14:15:00,33.63,33.63,33.62,33.63,34538.0,32.6787,32.6787,32.669,32.6787,34538.0
2023-07-14 14:20:00,33.63,33.63,33.6,33.62,55426.0,32.6787,32.6787,32.6495,32.669,55426.0
2023-07-14 14:25:00,33.62,33.62,33.6,33.61,46319.0,32.669,32.669,32.6495,32.6592,46319.0
2023-07-14 14:30:00,33.62,33.65,33.61,33.64,97532.0,32.669,32.6981,32.6592,32.6884,97532.0
2023-07-14 14:35:00,33.64,33.64,33.61,33.63,108536.0,32.6884,32.6884,32.6592,32.6787,108536.0
2023-07-14 14:40:00,33.63,33.64,33.62,33.62,32117.0,32.6787,32.6884,32.669,32.669,32117.0
2023-07-14 14:45:00,33.63,33.63,33.58,33.61,67447.0,32.6787,32.6787,32.6301,32.6592,67447.0
2023-07-14 14:50:00,33.61,33.63,33.6,33.62,28237.0,32.6592,32.6787,32.6495,32.669,28237.0
2023-07-14 14:55:00,33.62,33.62,33.58,33.59,87634.0,32.669,32.669,32.6301,32.6398,87634.0
2023-07-14 15:00:00,33.59,33.6,33.55,33.59,60899.0,32.6398,32.6495,32.6009,32.6398,60899.0
2023-07-14 15:05:00,33.59,33.6,33.57,33.59,67312.0,32.6398,32.6495,32.6204,32.6398,67312.0
2023-07-14 15:10:00,33.6,33.61,33.58,33.6,76571.0,32.6495,32.6592,32.6301,32.6495,76571.0
2023-07-14 15:15:00,33.61,33.66,33.6,33.66,303988.0,32.6592,32.7078,32.6495,32.7078,303988.0
2023-07-14 15:20:00,33.66,33.67,33.62,33.63,104756.0,32.7078,32.7175,32.669,32.6787,104756.0
2023-07-14 15:25:00,33.64,33.66,33.63,33.66,44637.0,32.6884,32.7078,32.6787,32.7078,44637.0
2023-07-14 15:30:00,33.66,33.68,33.63,33.68,148228.0,32.7078,32.7273,32.6787,32.7273,148228.0
2023-07-14 15:35:00,33.68,33.68,33.64,33.66,136993.0,32.7273,32.7273,32.6884,32.7078,136993.0
2023-07-14 15:40:00,33.66,33.66,33.64,33.64,55853.0,32.7078,32.7078,32.6884,32.6884,55853.0
2023-07-14 15:45:00,33.65,33.66,33.6,33.61,110671.0,32.6981,32.7078,32.6495,32.6592,110671.0
2023-07-14 15:50:00,33.6,33.64,33.58,33.62,255224.0,32.6495,32.6884,32.6301,32.669,255224.0
2023-07-14 15:55:00,33.61,33.66,33.6,33.66,553678.0,32.6592,32.7078,32.6495,32.7078,553678.0
2023-07-17 09:30:00,33.43,33.44,33.08,33.1,334222.0,32.4843,32.494,32.1442,32.1637,334222.0
2023-07-17 09:35:00,33.09,33.11,32.84,33.09,291465.0,32.1539,32.1734,31.911,32.1539,291465.0
2023-07-17 09:40:00,33.08,33.26,33.07,33.25,177146.0,32.1442,32.3191,32.1345,32.3094,177146.0
2023-07-17 09:45:00,33.25,33.33,33.24,33.28,108058.0,32.3094,32.3872,32.2997,32.3386,108058.0
2023-07-17 09:50:00,33.27,33.32,33.26,33.27,143000.0,32.3289,32.3774,32.3191,32.3289,143000.0
2023-07-17 09:55:00,33.27,33.27,33.18,33.21,152144.0,32.3289,32.3289,32.2414,32.2706,152144.0
2023-07-17 10:00:00,33.22,33.24,33.15,33.2,195973.0,32.2803,32.2997,32.2122,32.2608,195973.0
2023-07-17 10:05:00,33.21,33.3,33.2,33.26,713095.0,32.2706,32.358,32.2608,32.3191,713095.0
2023-07-17 10:10:00,33.26,33.27,33.21,33.22,171984.0,32.3191,32.3289,32.2706,32.2803,171984.0
2023-07-17 10:15:00,33.21,33.25,33.18,33.19,86164.0,32.2706,32.3094,32.2414,32.2511,86164.0
2023-07-17 10:20:00,33.19,33.26,33.18,33.26,124894.0,32.2511,32.3191,32.2414,32.3191,124894.0
2023-07-17 10:25:00,33.25,33.27,33.19,33.21,226703.0,32.3094,32.3289,32.2511,32.2706,226703.0
2023-07-17 10:30:00,33.21,33.23,33.11,33.11,132254.0,32.2706,32.29,32.1734,32.1734,132254.0
2023-07-17 10:35:00,33.11,33.12,33.0,33.02,170996.0,32.1734,32.1831,32.0665,32.0859,170996.0
2023-07-17 10:40:00,33.02,33.06,32.96,32.97,310180.0,32.0859,32.1248,32.0276,32.0373,310180.0
2023-07-17 10:45:00,32.98,33.01,32.92,32.97,332721.0,32.0471,32.0762,31.9888,32.0373,332721.0
2023-07-17 10:50:00,32.98,32.98,32.91,32.92,125798.0,32.0471,32.0471,31.979,31.9888,125798.0
2023-07-17 10:55:00,32.93,32.94,32.88,32.89,179729.0,31.9985,32.0082,31.9499,31.9596,179729.0
2023-07-17 11:00:00,32.9,32.93,32.88,32.88,135996.0,31.9693,31.9985,31.9499,31.9499,135996.0
2023-07-17 11:05:00,32.88,32.89,32.81,32.82,183455.0,31.9499,31.9596,31.8819,31.8916,183455.0
2023-07-17 11:10:00,32.82,32.92,32.79,32.91,536465.0,31.8916,31.9888,31.8624,31.979,536465.0
2023-07-17 11:15:00,32.92,32.98,32.91,32.98,181400.0,31.9888,32.0471,31.979,32.0471,181400.0
2023-07-17 11:20:00,32.97,33.02,32.96,32.98,90226.0,32.0373,32.0859,32.0276,32.0471,90226.0
2023-07-17 11:25:00,32.98,33.02,32.94,32.98,97408.0,32.0471,32.0859,32.0082,32.0471,97408.0
2023-07-17 11:30:00,32.97,33.01,32.96,32.98,99616.0,32.0373,32.0762,32.0276,32.0471,99616.0
2023-07-17 11:35:00,32.98,33.0,32.97,32.97,105209.0,32.0471,32.0665,32.0373,32.0373,105209.0
2023-07-17 11:40:00,32.98,32.98,32.92,32.94,77632.0,32.0471,32.0471,31.9888,32.0082,77632.0
2023-07-17 11:45:00,32.95,32.97,32.93,32.97,123183.0,32.0179,32.0373,31.9985,32.0373,123183.0
2023-07-17 11:50:00,32.97,33.01,32.95,32.97,86541.0,32.0373,32.0762,32.0179,32.0373,86541.0
2023-07-17 11:55:00,32.98,33.01,32.97,33.01,67534.0,32.0471,32.0762,32.0373,32.0762,67534.0
2023-07-17 12:00:00,33.01,33.02,32.96,32.97,51848.0,32.0762,32.0859,32.0276,32.0373,51848.0
2023-07-17 12:05:00,32.97,32.98,32.95,32.96,64616.0,32.0373,32.0471,32.0179,32.0276,64616.0
2023-07-17 12:10:00,32.97,32.99,32.96,32.98,59352.0,32.0373,32.0568,32.0276,32.0471,59352.0
2023-07-17 12:15:00,32.98,32.99,32.94,32.95,144072.0,32.0471,32.0568,32.0082,32.0179,144072.0
2023-07-17 12:20:00,32.94,32.96,32.91,32.93,65857.0,32.0082,32.0276,31.979,31.9985,65857.0
2023-07-17 12:25:00,32.93,32.94,32.92,32.93,54285.0,31.9985,32.0082,31.9888,31.9985,54285.0
2023-07-17 12:30:00,32.92,32.93,32.89,32.89,61695.0,31.9888,31.9985,31.9596,31.9596,61695.0
2023-07-17 12:35:00,32.89,32.92,32.87,32.91,85335.0,31.9596,31.9888,31.9402,31.979,85335.0
2023-07-17 12:40:00,32.92,32.93,32.91,32.93,33225.0,31.9888,31.9985,31.979,31.9985,33225.0
2023-07-17 12:45:00,32.93,32.94,32.92,32.93,62888.0,31.9985,32.0082,31.9888,31.9985,62888.0
2023-07-17 12:50:00,32.92,32.95,32.9,32.94,104288.0,31.9888,32.0179,31.9693,32.0082,104288.0
2023-07-17 12:55:00,32.94,32.96,32.94,32.95,35548.0,32.0082,32.0276,32.0082,32.0179,35548.0
2023-07-17 13:00:00,32.95,32.96,32.94,32.94,66078.0,32.0179,32.0276,32.0082,32.0082,66078.0
2023-07-17 13:05:00,32.95,32.98,32.93,32.94,69211.0,32.0179,32.0471,31.9985,32.0082,69211.0
2023-07-17 13:10:00,32.94,32.96,32.93,32.95,114690.0,32.0082,32.0276,31.9985,32.0179,114690.0
2023-07-17 13:15:00,32.95,32.99,32.95,32.99,58822.0,32.0179,32.0568,32.0179,32.0568,58822.0
2023-07-17 13:20:00,32.98,32.99,32.94,32.95,57006.0,32.0471,32.0568,32.0082,32.0179,57006.0
2023-07-17 13:25:00,32.95,32.99,32.94,32.98,43635.0,32.0179,32.0568,32.0082,32.0471,43635.0
2023-07-17 13:30:00,32.99,33.0,32.97,33.0,54662.0,32.0568,32.0665,32.0373,32.0665,54662.0
2023-07-17 13:35:00,33.0,33.04,32.99,33.01,62121.0,32.0665,32.1054,32.0568,32.0762,62121.0
2023-07-17 13:40:00,33.01,33.06,33.0,33.06,49892.0,32.0762,32.1248,32.0665,32.1248,49892.0
2023-07-17 13:45:00,33.06,33.1,33.06,33.09,44524.0,32.1248,32.1637,32.1248,32.1539,44524.0
2023-07-17 13:50:00,33.09,33.13,33.08,33.12,92782.0,32.1539,32.1928,32.1442,32.1831,92782.0
2023-07-17 13:55:00,33.12,33.12,33.07,33.08,83353.0,32.1831,32.1831,32.1345,32.1442,83353.0
2023-07-17 14:00:00,33.08,33.08,33.04,33.08,183976.0,32.1442,32.1442,32.1054,32.1442,183976.0
2023-07-17 14:05:00,33.08,33.08,33.04,33.04,65058.0,32.1442,32.1442,32.1054,32.1054,65058.0
2023-07-17 14:10:00,33.05,33.07,33.03,33.05,82314.0,32.1151,32.1345,32.0956,32.1151,82314.0
2023-07-17 14:15:00,33.05,33.09,33.03,33.04,85468.0,32.1151,32.1539,32.0956,32.1054,85468.0
2023-07-17 14:20:00,33.04,33.1,33.03,33.1,70925.0,32.1054,32.1637,32.0956,32.1637,70925.0
2023-07-17 14:25:00,33.09,33.1,33.05,33.05,370744.0,32.1539,32.1637,32.1151,32.1151,370744.0
2023-07-17 14:30:00,33.05,33.12,33.05,33.12,89247.0,32.1151,32.1831,32.1151,32.1831,89247.0
2023-07-17 14:35:00,33.12,33.15,33.11,33.14,133334.0,32.1831,32.2122,32.1734,32.2025,133334.0
2023-07-17 14:40:00,33.15,33.16,33.13,33.15,254086.0,32.2122,32.222,32.1928,32.2122,254086.0
2023-07-17 14:45:00,33.15,33.15,33.12,33.13,80087.0,32.2122,32.2122,32.1831,32.1928,80087.0
2023-07-17 14:50:00,33.13,33.13,33.1,33.13,104018.0,32.1928,32.1928,32.1637,32.1928,104018.0
2023-07-17 14:55:00,33.13,33.14,33.12,33.12,85666.0,32.1928,32.2025,32.1831,32.1831,85666.0
2023-07-17 15:00:00,33.13,33.16,33.11,33.16,83802.0,32.1928,32.222,32.1734,32.222,83802.0
2023-07-17 15:05:00,33.16,33.19,33.15,33.19,89350.0,32.222,32.2511,32.2122,32.2511,89350.0
2023-07-17 15:10:00,33.19,33.24,33.18,33.23,88292.0,32.2511,32.2997,32.2414,32.29,88292.0
2023-07-17 15:15:00,33.23,33.31,33.22,33.3,123974.0,32.29,32.3677,32.2803,32.358,123974.0
2023-07-17 15:20:00,33.3,33.33,33.27,33.3,167931.0,32.358,32.3872,32.3289,32.358,167931.0
2023-07-17 15:25:00,33.3,33.31,33.26,33.3,139499.0,32.358,32.3677,32.3191,32.358,139499.0
2023-07-17 15:30:00,33.3,33.31,33.27,33.3,157858.0,32.358,32.3677,32.3289,32.358,157858.0
2023-07-17 15:35:00,33.3,33.33,33.29,33.3,180742.0,32.358,32.3872,32.3483,32.358,180742.0
2023-07-17 15:40:00,33.3,33.3,33.25,33.27,184704.0,32.358,32.358,32.3094,32.3289,184704.0
2023-07-17 15:45:00,33.27,33.31,33.26,33.29,184440.0,32.3289,32.3677,32.3191,32.3483,184440.0
2023-07-17 15:50:00,33.28,33.28,33.21,33.23,404182.0,32.3386,32.3386,32.2706,32.29,404182.0
2023-07-17 15:55:00,33.23,33.24,33.18,33.2,747625.0,32.29,32.2997,32.2414,32.2608,747625.0
2023-07-18 09:30:00,33.19,33.34,33.11,33.33,206085.0,32.2511,32.3969,32.1734,32.3872,206085.0
2023-07-18 09:35:00,33.34,33.5,33.33,33.4,144450.0,32.3969,32.5523,32.3872,32.4552,144450.0
2023-07-18 09:40:00,33.4,33.53,33.4,33.46,88632.0,32.4552,32.5815,32.4552,32.5135,88632.0
2023-07-18 09:45:00,33.47,33.49,33.34,33.38,117722.0,32.5232,32.5426,32.3969,32.4357,117722.0
2023-07-18 09:50:00,33.38,33.45,33.37,33.44,191030.0,32.4357,32.5038,32.426,32.494,191030.0
2023-07-18 09:55:00,33.43,33.47,33.42,33.44,62459.0,32.4843,32.5232,32.4746,32.494,62459.0
2023-07-18 10:00:00,33.44,33.52,33.43,33.51,116285.0,32.494,32.5718,32.4843,32.5621,116285.0
2023-07-18 10:05:00,33.51,33.54,33.48,33.5,78619.0,32.5621,32.5912,32.5329,32.5523,78619.0
2023-07-18 10:10:00,33.5,33.51,33.48,33.51,52272.0,32.5523,32.5621,32.5329,32.5621,52272.0
2023-07-18 10:15:00,33.51,33.51,33.45,33.48,66630.0,32.5621,32.5621,32.5038,32.5329,66630.0
2023-07-18 10:20:00,33.48,33.51,33.47,33.48,59450.0,32.5329,32.5621,32.5232,32.5329,59450.0
2023-07-18 10:25:00,33.48,33.53,33.44,33.45,199503.0,32.5329,32.5815,32.494,32.5038,199503.0
2023-07-18 10:30:00,33.46,33.48,33.44,33.47,170165.0,32.5135,32.5329,32.494,32.5232,170165.0
2023-07-18 10:35:00,33.46,33.51,33.46,33.51,285719.0,32.5135,32.5621,32.5135,32.5621,285719.0
2023-07-18 10:40:00,33.51,33.53,33.48,33.5,104416.0,32.5621,32.5815,32.5329,32.5523,104416.0
2023-07-18 10:45:00,33.5,33.52,33.49,33.52,59776.0,32.5523,32.5718,32.5426,32.5718,59776.0
2023-07-18 10:50:00,33.51,33.55,33.5,33.51,74513.0,32.5621,32.6009,32.5523,32.5621,74513.0
2023-07-18 10:55:00,33.51,33.57,33.51,33.55,69714.0,32.5621,32.6204,32.5621,32.6009,69714.0
2023-07-18 11:00:00,33.56,33.57,33.53,33.55,57254.0,32.6107,32.6204,32.5815,32.6009,57254.0
2023-07-18 11:05:00,33.55,33.61,33.55,33.57,85162.0,32.6009,32.6592,32.6009,32.6204,85162.0
2023-07-18 11:10:00,33.56,33.58,33.55,33.55,42885.0,32.6107,32.6301,32.6009,32.6009,42885.0
2023-07-18 11:15:00,33.55,33.56,33.52,33.53,56661.0,32.6009,32.6107,32.5718,32.5815,56661.0
2023-07-18 11:20:00,33.53,33.56,33.53,33.54,37872.0,32.5815,32.6107,32.5815,32.5912,37872.0
2023-07-18 11:25:00,33.53,33.54,33.51,33.52,40008.0,32.5815,32.5912,32.5621,32.5718,40008.0
2023-07-18 11:30:00,33.51,33.51,33.47,33.47,126999.0,32.5621,32.5621,32.5232,32.5232,126999.0
2023-07-18 11:35:00,33.48,33.51,33.44,33.45,131496.0,32.5329,32.5621,32.494,32.5038,131496.0
2023-07-18 11:40:00,33.44,33.44,33.38,33.41,157385.0,32.494,32.494,32.4357,32.4649,157385.0
2023-07-18 11:45:00,33.41,33.46,33.39,33.45,349992.0,32.4649,32.5135,32.4455,32.5038,349992.0
2023-07-18 11:50:00,33.46,33.52,33.45,33.52,95843.0,32.5135,32.5718,32.5038,32.5718,95843.0
2023-07-18 11:55:00,33.51,33.52,33.47,33.51,221050.0,32.5621,32.5718,32.5232,32.5621,221050.0
2023-07-18 12:00:00,33.51,33.55,33.5,33.51,140703.0,32.5621,32.6009,32.5523,32.5621,140703.0
2023-07-18 12:05:00,33.51,33.52,33.46,33.52,61631.0,32.5621,32.5718,32.5135,32.5718,61631.0
2023-07-18 12:10:00,33.51,33.52,33.46,33.47,57710.0,32.5621,32.5718,32.5135,32.5232,57710.0
2023-07-18 12:15:00,33.48,33.52,33.47,33.52,51253.0,32.5329,32.5718,32.5232,32.5718,51253.0
2023-07-18 12:20:00,33.51,33.52,33.44,33.44,67076.0,32.5621,32.5718,32.494,32.494,67076.0
2023-07-18 12:25:00,33.45,33.45,33.4,33.41,198021.0,32.5038,32.5038,32.4552,32.4649,198021.0
2023-07-18 12:30:00,33.4,33.47,33.39,33.47,141966.0,32.4552,32.5232,32.4455,32.5232,141966.0
2023-07-18 12:35:00,33.47,33.51,33.45,33.51,286992.0,32.5232,32.5621,32.5038,32.5621,286992.0
2023-07-18 12:40:00,33.5,33.52,33.48,33.52,322437.0,32.5523,32.5718,32.5329,32.5718,322437.0
2023-07-18 12:45:00,33.52,33.54,33.5,33.54,86972.0,32.5718,32.5912,32.5523,32.5912,86972.0
2023-07-18 12:50:00,33.54,33.58,33.53,33.55,75228.0,32.5912,32.6301,32.5815,32.6009,75228.0
2023-07-18 12:55:00,33.55,33.59,33.55,33.59,106395.0,32.6009,32.6398,32.6009,32.6398,106395.0
2023-07-18 13:00:00,33.58,33.61,33.57,33.61,96360.0,32.6301,32.6592,32.6204,32.6592,96360.0
2023-07-18 13:05:00,33.61,33.63,33.6,33.62,67077.0,32.6592,32.6787,32.6495,32.669,67077.0
2023-07-18 13:10:00,33.62,33.64,33.6,33.64,82499.0,32.669,32.6884,32.6495,32.6884,82499.0
2023-07-18 13:15:00,33.64,33.64,33.6,33.61,59665.0,32.6884,32.6884,32.6495,32.6592,59665.0
2023-07-18 13:20:00,33.61,33.61,33.55,33.55,70517.0,32.6592,32.6592,32.6009,32.6009,70517.0
2023-07-18 13:25:00,33.55,33.56,33.54,33.55,51444.0,32.6009,32.6107,32.5912,32.6009,51444.0
2023-07-18 13:30:00,33.55,33.56,33.51,33.52,52818.0,32.6009,32.6107,32.5621,32.5718,52818.0
2023-07-18 13:35:00,33.52,33.54,33.51,33.54,61741.0,32.5718,32.5912,32.5621,32.5912,61741.0
2023-07-18 13:40:00,33.54,33.54,33.52,33.53,48572.0,32.5912,32.5912,32.5718,32.5815,48572.0
2023-07-18 13:45:00,33.53,33.53,33.51,33.53,91597.0,32.5815,32.5815,32.5621,32.5815,91597.0
2023-07-18 13:50:00,33.53,33.57,33.53,33.56,47371.0,32.5815,32.6204,32.5815,32.6107,47371.0
2023-07-18 13:55:00,33.55,33.58,33.54,33.58,48315.0,32.6009,32.6301,32.5912,32.6301,48315.0
2023-07-18 14:00:00,33.58,33.6,33.57,33.59,49202.0,32.6301,32.6495,32.6204,32.6398,49202.0
2023-07-18 14:05:00,33.6,33.62,33.59,33.61,34687.0,32.6495,32.669,32.6398,32.6592,34687.0
2023-07-18 14:10:00,33.61,33.63,33.6,33.62,42660.0,32.6592,32.6787,32.6495,32.669,42660.0
2023-07-18 14:15:00,33.62,33.62,33.58,33.59,58485.0,32.669,32.669,32.6301,32.6398,58485.0
2023-07-18 14:20:00,33.59,33.6,33.57,33.6,62141.0,32.6398,32.6495,32.6204,32.6495,62141.0
2023-07-18 14:25:00,33.6,33.64,33.59,33.63,102389.0,32.6495,32.6884,32.6398,32.6787,102389.0
2023-07-18 14:30:00,33.63,33.65,33.61,33.62,105516.0,32.6787,32.6981,32.6592,32.669,105516.0
2023-07-18 14:35:00,33.61,33.62,33.57,33.59,64801.0,32.6592,32.669,32.6204,32.6398,64801.0
2023-07-18 14:40:00,33.59,33.6,33.57,33.59,381218.0,32.6398,32.6495,32.6204,32.6398,381218.0
2023-07-18 14:45:00,33.59,33.61,33.57,33.58,98601.0,32.6398,32.6592,32.6204,32.6301,98601.0
2023-07-18 14:50:00,33.58,33.6,33.57,33.59,59141.0,32.6301,32.6495,32.6204,32.6398,59141.0
2023-07-18 14:55:00,33.59,33.6,33.56,33.57,87220.0,32.6398,32.6495,32.6107,32.6204,87220.0
2023-07-18 15:00:00,33.57,33.61,33.56,33.59,100328.0,32.6204,32.6592,32.6107,32.6398,100328.0
2023-07-18 15:05:00,33.59,33.61,33.58,33.61,84696.0,32.6398,32.6592,32.6301,32.6592,84696.0
2023-07-18 15:10:00,33.61,33.63,33.59,33.61,97709.0,32.6592,32.6787,32.6398,32.6592,97709.0
2023-07-18 15:15:00,33.63,33.64,33.6,33.62,87263.0,32.6787,32.6884,32.6495,32.669,87263.0
2023-07-18 15:20:00,33.62,33.65,33.61,33.65,74738.0,32.669,32.6981,32.6592,32.6981,74738.0
2023-07-18 15:25:00,33.65,33.67,33.64,33.66,196218.0,32.6981,32.7175,32.6884,32.7078,196218.0
2023-07-18 15:30:00,33.66,33.68,33.64,33.68,223021.0,32.7078,32.7273,32.6884,32.7273,223021.0
2023-07-18 15:35:00,33.68,33.71,33.67,33.7,170064.0,32.7273,32.7564,32.7175,32.7467,170064.0
2023-07-18 15:40:00,33.71,33.74,33.7,33.74,168912.0,32.7564,32.7856,32.7467,32.7856,168912.0
2023-07-18 15:45:00,33.74,33.74,33.69,33.7,370425.0,32.7856,32.7856,32.737,32.7467,370425.0
2023-07-18 15:50:00,33.7,33.74,33.69,33.74,559447.0,32.7467,32.7856,32.737,32.7856,559447.0
2023-07-18 15:55:00,33.73,33.76,33.73,33.73,794142.0,32.7758,32.805,32.7758,32.7758,794142.0
2023-07-19 09:30:00,33.67,33.83,33.66,33.76,234860.0,32.7175,32.873,32.7078,32.805,234860.0
2023-07-19 09:35:00,33.75,33.81,33.64,33.66,101894.0,32.7953,32.8536,32.6884,32.7078,101894.0
2023-07-19 09:40:00,33.66,33.68,33.59,33.64,61089.0,32.7078,32.7273,32.6398,32.6884,61089.0
2023-07-19 09:45:00,33.64,33.68,33.63,33.68,104464.0,32.6884,32.7273,32.6787,32.7273,104464.0
2023-07-19 09:50:00,33.68,33.7,33.65,33.69,90722.0,32.7273,32.7467,32.6981,32.737,90722.0
2023-07-19 09:55:00,33.69,33.79,33.69,33.79,91951.0,32.737,32.8341,32.737,32.8341,91951.0
2023-07-19 10:00:00,33.79,33.86,33.76,33.79,203192.0,32.8341,32.9022,32.805,32.8341,203192.0
2023-07-19 10:05:00,33.79,33.8,33.74,33.78,77205.0,32.8341,32.8439,32.7856,32.8244,77205.0
2023-07-19 10:10:00,33.78,33.83,33.75,33.81,64181.0,32.8244,32.873,32.7953,32.8536,64181.0
2023-07-19 10:15:00,33.81,33.87,33.8,33.86,48117.0,32.8536,32.9119,32.8439,32.9022,48117.0
2023-07-19 10:20:00,33.87,33.87,33.85,33.86,49748.0,32.9119,32.9119,32.8924,32.9022,49748.0
2023-07-19 10:25:00,33.86,33.89,33.85,33.85,90908.0,32.9022,32.9313,32.8924,32.8924,90908.0
2023-07-19 10:30:00,33.85,33.88,33.84,33.88,62959.0,32.8924,32.9216,32.8827,32.9216,62959.0
2023-07-19 10:35:00,33.87,33.9,33.85,33.88,58882.0,32.9119,32.941,32.8924,32.9216,58882.0
2023-07-19 10:40:00,33.87,33.91,33.86,33.89,63620.0,32.9119,32.9508,32.9022,32.9313,63620.0
2023-07-19 10:45:00,33.89,33.9,33.82,33.84,94810.0,32.9313,32.941,32.8633,32.8827,94810.0
2023-07-19 10:50:00,33.84,33.88,33.78,33.79,92459.0,32.8827,32.9216,32.8244,32.8341,92459.0
2023-07-19 10:55:00,33.79,33.83,33.75,33.77,98287.0,32.8341,32.873,32.7953,32.8147,98287.0
2023-07-19 11:00:00,33.78,33.8,33.75,33.76,44000.0,32.8244,32.8439,32.7953,32.805,44000.0
2023-07-19 11:05:00,33.77,33.77,33.72,33.72,65263.0,32.8147,32.8147,32.7661,32.7661,65263.0
2023-07-19 11:10:00,33.73,33.73,33.69,33.7,53404.0,32.7758,32.7758,32.737,32.7467,53404.0
2023-07-19 11:15:00,33.69,33.71,33.67,33.7,138544.0,32.737,32.7564,32.7175,32.7467,138544.0
2023-07-19 11:20:00,33.7,33.72,33.65,33.66,55515.0,32.7467,32.7661,32.6981,32.7078,55515.0
2023-07-19 11:25:00,33.66,33.67,33.63,33.65,111093.0,32.7078,32.7175,32.6787,32.6981,111093.0
2023-07-19 11:30:00,33.65,33.69,33.64,33.69,118914.0,32.6981,32.737,32.6884,32.737,118914.0
2023-07-19 11:35:00,33.69,33.74,33.67,33.72,81003.0,32.737,32.7856,32.7175,32.7661,81003.0
2023-07-19 11:40:00,33.73,33.77,33.72,33.77,36410.0,32.7758,32.8147,32.7661,32.8147,36410.0
2023-07-19 11:45:00,33.77,33.77,33.74,33.76,95901.0,32.8147,32.8147,32.7856,32.805,95901.0
2023-07-19 11:50:00,33.76,33.84,33.74,33.8,105888.0,32.805,32.8827,32.7856,32.8439,105888.0
2023-07-19 11:55:00,33.81,33.85,33.81,33.84,98181.0,32.8536,32.8924,32.8536,32.8827,98181.0
2023-07-19 12:00:00,33.85,33.86,33.78,33.79,57997.0,32.8924,32.9022,32.8244,32.8341,57997.0
2023-07-19 12:05:00,33.78,33.8,33.74,33.77,49322.0,32.8244,32.8439,32.7856,32.8147,49322.0
2023-07-19 12:10:00,33.77,33.79,33.76,33.78,70363.0,32.8147,32.8341,32.805,32.8244,70363.0
2023-07-19 12:15:00,33.79,33.83,33.78,33.81,88761.0,32.8341,32.873,32.8244,32.8536,88761.0
2023-07-19 12:20:00,33.8,33.84,33.78,33.84,77473.0,32.8439,32.8827,32.8244,32.8827,77473.0
2023-07-19 12:25:00,33.83,33.84,33.81,33.81,70112.0,32.873,32.8827,32.8536,32.8536,70112.0
2023-07-19 12:30:00,33.81,33.82,33.78,33.8,37905.0,32.8536,32.8633,32.8244,32.8439,37905.0
2023-07-19 12:35:00,33.8,33.81,33.76,33.78,37176.0,32.8439,32.8536,32.805,32.8244,37176.0
2023-07-19 12:40:00,33.77,33.8,33.77,33.79,72596.0,32.8147,32.8439,32.8147,32.8341,72596.0
2023-07-19 12:45:00,33.78,33.82,33.78,33.82,55704.0,32.8244,32.8633,32.8244,32.8633,55704.0
2023-07-19 12:50:00,33.82,33.83,33.8,33.82,46562.0,32.8633,32.873,32.8439,32.8633,46562.0
2023-07-19 12:55:00,33.82,33.87,33.81,33.87,66517.0,32.8633,32.9119,32.8536,32.9119,66517.0
2023-07-19 13:00:00,33.87,33.87,33.83,33.84,37590.0,32.9119,32.9119,32.873,32.8827,37590.0
2023-07-19 13:05:00,33.84,33.84,33.79,33.8,61258.0,32.8827,32.8827,32.8341,32.8439,61258.0
2023-07-19 13:10:00,33.8,33.87,33.8,33.87,57214.0,32.8439,32.9119,32.8439,32.9119,57214.0
2023-07-19 13:15:00,33.87,33.88,33.85,33.87,51560.0,32.9119,32.9216,32.8924,32.9119,51560.0
2023-07-19 13:20:00,33.86,33.87,33.81,33.83,81356.0,32.9022,32.9119,32.8536,32.873,81356.0
2023-07-19 13:25:00,33.83,33.83,33.79,33.8,114329.0,32.873,32.873,32.8341,32.8439,114329.0
2023-07-19 13:30:00,33.79,33.8,33.78,33.79,41600.0,32.8341,32.8439,32.8244,32.8341,41600.0
2023-07-19 13:35:00,33.79,33.82,33.77,33.82,90865.0,32.8341,32.8633,32.8147,32.8633,90865.0
2023-07-19 13:40:00,33.82,33.84,33.78,33.8,90785.0,32.8633,32.8827,32.8244,32.8439,90785.0
2023-07-19 13:45:00,33.8,33.8,33.78,33.78,31580.0,32.8439,32.8439,32.8244,32.8244,31580.0
2023-07-19 13:50:00,33.79,33.81,33.77,33.8,88215.0,32.8341,32.8536,32.8147,32.8439,88215.0
2023-07-19 13:55:00,33.8,33.82,33.78,33.81,125040.0,32.8439,32.8633,32.8244,32.8536,125040.0
2023-07-19 14:00:00,33.81,33.85,33.8,33.84,54601.0,32.8536,32.8924,32.8439,32.8827,54601.0
2023-07-19 14:05:00,33.84,33.85,33.8,33.82,60800.0,32.8827,32.8924,32.8439,32.8633,60800.0
2023-07-19 14:10:00,33.81,33.82,33.79,33.81,55860.0,32.8536,32.8633,32.8341,32.8536,55860.0
2023-07-19 14:15:00,33.81,33.83,33.78,33.83,84361.0,32.8536,32.873,32.8244,32.873,84361.0
2023-07-19 14:20:00,33.83,33.86,33.81,33.85,100544.0,32.873,32.9022,32.8536,32.8924,100544.0
2023-07-19 14:25:00,33.85,33.86,33.84,33.84,75536.0,32.8924,32.9022,32.8827,32.8827,75536.0
2023-07-19 14:30:00,33.84,33.88,33.84,33.88,81410.0,32.8827,32.9216,32.8827,32.9216,81410.0
2023-07-19 14:35:00,33.87,33.9,33.86,33.9,61632.0,32.9119,32.941,32.9022,32.941,61632.0
2023-07-19 14:40:00,33.9,33.92,33.89,33.91,73218.0,32.941,32.9605,32.9313,32.9508,73218.0
2023-07-19 14:45:00,33.91,33.91,33.89,33.91,64641.0,32.9508,32.9508,32.9313,32.9508,64641.0
2023-07-19 14:50:00,33.91,33.92,33.9,33.91,75442.0,32.9508,32.9605,32.941,32.9508,75442.0
2023-07-19 14:55:00,33.91,33.91,33.87,33.88,73557.0,32.9508,32.9508,32.9119,32.9216,73557.0
2023-07-19 15:00:00,33.88,33.88,33.84,33.84,77307.0,32.9216,32.9216,32.8827,32.8827,77307.0
2023-07-19 15:05:00,33.84,33.85,33.82,33.83,99074.0,32.8827,32.8924,32.8633,32.873,99074.0
2023-07-19 15:10:00,33.83,33.85,33.81,33.82,98025.0,32.873,32.8924,32.8536,32.8633,98025.0
2023-07-19 15:15:00,33.82,33.84,33.81,33.83,74325.0,32.8633,32.8827,32.8536,32.873,74325.0
2023-07-19 15:20:00,33.84,33.85,33.83,33.84,101633.0,32.8827,32.8924,32.873,32.8827,101633.0
2023-07-19 15:25:00,33.84,33.85,33.84,33.84,42533.0,32.8827,32.8924,32.8827,32.8827,42533.0
2023-07-19 15:30:00,33.84,33.85,33.79,33.8,223615.0,32.8827,32.8924,32.8341,32.8439,223615.0
2023-07-19 15:35:00,33.8,33.82,33.78,33.82,175959.0,32.8439,32.8633,32.8244,32.8633,175959.0
2023-07-19 15:40:00,33.82,33.83,33.8,33.8,195627.0,32.8633,32.873,32.8439,32.8439,195627.0
2023-07-19 15:45:00,33.8,33.81,33.78,33.8,131099.0,32.8439,32.8536,32.8244,32.8439,131099.0
2023-07-19 15:50:00,33.8,33.85,33.8,33.83,419931.0,32.8439,32.8924,32.8439,32.873,419931.0
2023-07-19 15:55:00,33.83,33.83,33.78,33.8,798161.0,32.873,32.873,32.8244,32.8439,798161.0
2023-07-20 09:30:00,33.92,34.0,33.87,33.91,260559.0,32.9605,33.0382,32.9119,32.9508,260559.0
2023-07-20 09:35:00,33.92,33.98,33.84,33.85,162286.0,32.9605,33.0188,32.8827,32.8924,162286.0
2023-07-20 09:40:00,33.85,33.86,33.67,33.72,78074.0,32.8924,32.9022,32.7175,32.7661,78074.0
2023-07-20 09:45:00,33.72,33.8,33.72,33.75,77456.0,32.7661,32.8439,32.7661,32.7953,77456.0
2023-07-20 09:50:00,33.76,33.91,33.75,33.89,193727.0,32.805,32.9508,32.7953,32.9313,193727.0
2023-07-20 09:55:00,33.9,33.9,33.81,33.86,82061.0,32.941,32.941,32.8536,32.9022,82061.0
2023-07-20 10:00:00,33.86,33.89,33.82,33.87,89189.0,32.9022,32.9313,32.8633,32.9119,89189.0
2023-07-20 10:05:00,33.87,33.9,33.77,33.79,79985.0,32.9119,32.941,32.8147,32.8341,79985.0
2023-07-20 10:10:00,33.79,33.84,33.78,33.8,61199.0,32.8341,32.8827,32.8244,32.8439,61199.0
2023-07-20 10:15:00,33.8,33.9,33.79,33.89,81254.0,32.8439,32.941,32.8341,32.9313,81254.0
2023-07-20 10:20:00,33.89,33.97,33.89,33.95,95223.0,32.9313,33.0091,32.9313,32.9896,95223.0
2023-07-20 10:25:00,33.95,33.96,33.88,33.93,118006.0,32.9896,32.9993,32.9216,32.9702,118006.0
2023-07-20 10:30:00,33.93,34.02,33.93,34.02,134737.0,32.9702,33.0576,32.9702,33.0576,134737.0
2023-07-20 10:35:00,34.01,34.1,34.0,34.04,133030.0,33.0479,33.1354,33.0382,33.0771,133030.0
2023-07-20 10:40:00,34.05,34.06,34.02,34.03,67434.0,33.0868,33.0965,33.0576,33.0674,67434.0
2023-07-20 10:45:00,34.02,34.07,34.0,34.03,55548.0,33.0576,33.1062,33.0382,33.0674,55548.0
2023-07-20 10:50:00,34.03,34.07,34.02,34.02,60897.0,33.0674,33.1062,33.0576,33.0576,60897.0
2023-07-20 10:55:00,34.02,34.02,33.91,33.92,154821.0,33.0576,33.0576,32.9508,32.9605,154821.0
2023-07-20 11:00:00,33.92,34.01,33.92,34.0,89246.0,32.9605,33.0479,32.9605,33.0382,89246.0
2023-07-20 11:05:00,34.0,34.01,33.96,34.01,55001.0,33.0382,33.0479,32.9993,33.0479,55001.0
2023-07-20 11:10:00,34.01,34.02,33.98,33.99,102458.0,33.0479,33.0576,33.0188,33.0285,102458.0
2023-07-20 11:15:00,33.99,34.07,33.98,34.04,62610.0,33.0285,33.1062,33.0188,33.0771,62610.0
2023-07-20 11:20:00,34.04,34.06,34.02,34.03,83546.0,33.0771,33.0965,33.0576,33.0674,83546.0
2023-07-20 11:25:00,34.02,34.06,34.02,34.06,59903.0,33.0576,33.0965,33.0576,33.0965,59903.0
2023-07-20 11:30:00,34.06,34.06,33.97,33.98,138646.0,33.0965,33.0965,33.0091,33.0188,138646.0
2023-07-20 11:35:00,33.98,34.04,33.98,34.03,79834.0,33.0188,33.0771,33.0188,33.0674,79834.0
2023-07-20 11:40:00,34.02,34.04,34.02,34.02,65284.0,33.0576,33.0771,33.0576,33.0576,65284.0
2023-07-20 11:45:00,34.02,34.03,33.98,34.0,80135.0,33.0576,33.0674,33.0188,33.0382,80135.0
2023-07-20 11:50:00,34.0,34.02,33.99,34.01,96221.0,33.0382,33.0576,33.0285,33.0479,96221.0
2023-07-20 11:55:00,34.01,34.02,33.97,33.97,156735.0,33.0479,33.0576,33.0091,33.0091,156735.0
2023-07-20 12:00:00,33.97,33.97,33.92,33.97,124085.0,33.0091,33.0091,32.9605,33.0091,124085.0
2023-07-20 12:05:00,33.97,34.03,33.96,34.02,85611.0,33.0091,33.0674,32.9993,33.0576,85611.0
2023-07-20 12:10:00,34.02,34.02,33.98,34.0,88983.0,33.0576,33.0576,33.0188,33.0382,88983.0
2023-07-20 12:15:00,34.0,34.03,33.99,34.02,73141.0,33.0382,33.0674,33.0285,33.0576,73141.0
2023-07-20 12:20:00,34.02,34.02,33.98,34.0,108761.0,33.0576,33.0576,33.0188,33.0382,108761.0
2023-07-20 12:25:00,34.0,34.01,33.99,33.99,58049.0,33.0382,33.0479,33.0285,33.0285,58049.0
2023-07-20 12:30:00,34.0,34.01,33.98,34.0,69267.0,33.0382,33.0479,33.0188,33.0382,69267.0
2023-07-20 12:35:00,34.0,34.0,33.93,33.95,70918.0,33.0382,33.0382,32.9702,32.9896,70918.0
2023-07-20 12:40:00,33.95,34.0,33.94,33.97,44731.0,32.9896,33.0382,32.9799,33.0091,44731.0
2023-07-20 12:45:00,33.97,33.98,33.96,33.98,39999.0,33.0091,33.0188,32.9993,33.0188,39999.0
2023-07-20 12:50:00,33.98,33.99,33.89,33.92,223237.0,33.0188,33.0285,32.9313,32.9605,223237.0
2023-07-20 12:55:00,33.92,33.94,33.86,33.89,140946.0,32.9605,32.9799,32.9022,32.9313,140946.0
2023-07-20 13:00:00,33.9,33.92,33.88,33.89,73899.0,32.941,32.9605,32.9216,32.9313,73899.0
2023-07-20 13:05:00,33.9,33.91,33.88,33.9,201969.0,32.941,32.9508,32.9216,32.941,201969.0
2023-07-20 13:10:00,33.9,33.92,33.88,33.89,93199.0,32.941,32.9605,32.9216,32.9313,93199.0
2023-07-20 13:15:00,33.88,33.9,33.85,33.88,152620.0,32.9216,32.941,32.8924,32.9216,152620.0
2023-07-20 13:20:00,33.89,33.91,33.88,33.9,57061.0,32.9313,32.9508,32.9216,32.941,57061.0
2023-07-20 13:25:00,33.9,33.97,33.89,33.96,64900.0,32.941,33.0091,32.9313,32.9993,64900.0
2023-07-20 13:30:00,33.95,33.97,33.92,33.96,60117.0,32.9896,33.0091,32.9605,32.9993,60117.0
2023-07-20 13:35:00,33.96,33.97,33.92,33.93,58811.0,32.9993,33.0091,32.9605,32.9702,58811.0
2023-07-20 13:40:00,33.93,33.95,33.92,33.94,80403.0,32.9702,32.9896,32.9605,32.9799,80403.0
2023-07-20 13:45:00,33.94,33.94,33.9,33.91,88794.0,32.9799,32.9799,32.941,32.9508,88794.0
2023-07-20 13:50:00,33.91,33.93,33.9,33.91,87951.0,32.9508,32.9702,32.941,32.9508,87951.0
2023-07-20 13:55:00,33.91,33.93,33.91,33.93,82665.0,32.9508,32.9702,32.9508,32.9702,82665.0
2023-07-20 14:00:00,33.93,33.93,33.85,33.86,108553.0,32.9702,32.9702,32.8924,32.9022,108553.0
2023-07-20 14:05:00,33.85,33.87,33.85,33.86,123039.0,32.8924,32.9119,32.8924,32.9022,123039.0
2023-07-20 14:10:00,33.86,33.88,33.85,33.87,90753.0,32.9022,32.9216,32.8924,32.9119,90753.0
2023-07-20 14:15:00,33.87,33.88,33.82,33.82,151801.0,32.9119,32.9216,32.8633,32.8633,151801.0
2023-07-20 14:20:00,33.82,33.82,33.76,33.77,252326.0,32.8633,32.8633,32.805,32.8147,252326.0
2023-07-20 14:25:00,33.76,33.77,33.73,33.75,96154.0,32.805,32.8147,32.7758,32.7953,96154.0
2023-07-20 14:30:00,33.74,33.81,33.74,33.8,206027.0,32.7856,32.8536,32.7856,32.8439,206027.0
2023-07-20 14:35:00,33.8,33.85,33.79,33.83,215732.0,32.8439,32.8924,32.8341,32.873,215732.0
2023-07-20 14:40:00,33.83,33.83,33.8,33.81,61389.0,32.873,32.873,32.8439,32.8536,61389.0
2023-07-20 14:45:00,33.82,33.84,33.81,33.83,134449.0,32.8633,32.8827,32.8536,32.873,134449.0
2023-07-20 14:50:00,33.83,33.86,33.82,33.85,91318.0,32.873,32.9022,32.8633,32.8924,91318.0
2023-07-20 14:55:00,33.85,33.86,33.82,33.82,82000.0,32.8924,32.9022,32.8633,32.8633,82000.0
2023-07-20 15:00:00,33.82,33.85,33.81,33.83,248635.0,32.8633,32.8924,32.8536,32.873,248635.0
2023-07-20 15:05:00,33.82,33.84,33.82,33.83,137556.0,32.8633,32.8827,32.8633,32.873,137556.0
2023-07-20 15:10:00,33.83,33.86,33.82,33.82,141785.0,32.873,32.9022,32.8633,32.8633,141785.0
2023-07-20 15:15:00,33.83,33.84,33.81,33.82,183976.0,32.873,32.8827,32.8536,32.8633,183976.0
2023-07-20 15:20:00,33.82,33.83,33.79,33.79,184071.0,32.8633,32.873,32.8341,32.8341,184071.0
2023-07-20 15:25:00,33.79,33.8,33.72,33.76,407860.0,32.8341,32.8439,32.7661,32.805,407860.0
2023-07-20 15:30:00,33.77,33.79,33.74,33.76,274566.0,32.8147,32.8341,32.7856,32.805,274566.0
2023-07-20 15:35:00,33.76,33.76,33.69,33.7,482632.0,32.805,32.805,32.737,32.7467,482632.0
2023-07-20 15:40:00,33.7,33.75,33.68,33.72,490169.0,32.7467,32.7953,32.7273,32.7661,490169.0
2023-07-20 15:45:00,33.72,33.74,33.7,33.7,401684.0,32.7661,32.7856,32.7467,32.7467,401684.0
2023-07-20 15:50:00,33.71,33.73,33.66,33.7,970602.0,32.7564,32.7758,32.7078,32.7467,970602.0
2023-07-20 15:55:00,33.7,33.73,33.66,33.7,1547210.0,32.7467,32.7758,32.7078,32.7467,1547210.0
2023-07-21 09:30:00,31.94,32.63,31.83,32.11,1729769.0,31.0365,31.707,30.9296,31.2017,1729769.0
2023-07-21 09:35:00,32.09,32.49,31.95,32.23,981167.0,31.1822,31.5709,31.0462,31.3183,981167.0
2023-07-21 09:40:00,32.23,32.41,32.06,32.08,739225.0,31.3183,31.4932,31.1531,31.1725,739225.0
2023-07-21 09:45:00,32.08,32.22,31.98,32.16,515409.0,31.1725,31.3086,31.0753,31.2503,515409.0
2023-07-21 09:50:00,32.16,32.28,32.08,32.22,411780.0,31.2503,31.3669,31.1725,31.3086,411780.0
2023-07-21 09:55:00,32.22,32.3,32.04,32.09,495039.0,31.3086,31.3863,31.1336,31.1822,495039.0
2023-07-21 10:00:00,32.09,32.09,31.98,32.02,476132.0,31.1822,31.1822,31.0753,31.1142,476132.0
2023-07-21 10:05:00,32.01,32.07,31.98,32.07,247457.0,31.1045,31.1628,31.0753,31.1628,247457.0
2023-07-21 10:10:00,32.07,32.1,31.94,32.0,396647.0,31.1628,31.192,31.0365,31.0948,396647.0
2023-07-21 10:15:00,32.0,32.13,31.96,32.07,401779.0,31.0948,31.2211,31.0559,31.1628,401779.0
2023-07-21 10:20:00,32.07,32.2,32.06,32.16,422387.0,31.1628,31.2891,31.1531,31.2503,422387.0
2023-07-21 10:25:00,32.16,32.25,32.14,32.17,291934.0,31.2503,31.3377,31.2308,31.26,291934.0
2023-07-21 10:30:00,32.16,32.21,32.07,32.09,302859.0,31.2503,31.2988,31.1628,31.1822,302859.0
2023-07-21 10:35:00,32.09,32.41,32.03,32.4,425015.0,31.1822,31.4932,31.1239,31.4835,425015.0
2023-07-21 10:40:00,32.4,32.48,32.35,32.44,378002.0,31.4835,31.5612,31.4349,31.5223,378002.0
2023-07-21 10:45:00,32.45,32.55,32.23,32.27,314297.0,31.5321,31.6292,31.3183,31.3571,314297.0
2023-07-21 10:50:00,32.28,32.34,32.19,32.34,336983.0,31.3669,31.4252,31.2794,31.4252,336983.0
2023-07-21 10:55:00,32.34,32.34,32.23,32.3,269038.0,31.4252,31.4252,31.3183,31.3863,269038.0
2023-07-21 11:00:00,32.3,32.34,32.28,32.32,185837.0,31.3863,31.4252,31.3669,31.4057,185837.0
2023-07-21 11:05:00,32.31,32.35,32.29,32.34,168076.0,31.396,31.4349,31.3766,31.4252,168076.0
2023-07-21 11:10:00,32.34,32.41,32.3,32.31,244172.0,31.4252,31.4932,31.3863,31.396,244172.0
2023-07-21 11:15:00,32.32,32.37,32.29,32.32,230700.0,31.4057,31.4543,31.3766,31.4057,230700.0
2023-07-21 11:20:00,32.33,32.35,32.3,32.3,254297.0,31.4154,31.4349,31.3863,31.3863,254297.0
2023-07-21 11:25:00,32.31,32.35,32.29,32.3,295256.0,31.396,31.4349,31.3766,31.3863,295256.0
2023-07-21 11:30:00,32.31,32.38,32.29,32.38,209663.0,31.396,31.464,31.3766,31.464,209663.0
2023-07-21 11:35:00,32.38,32.49,32.36,32.49,259108.0,31.464,31.5709,31.4446,31.5709,259108.0
2023-07-21 11:40:00,32.48,32.55,32.48,32.5,232765.0,31.5612,31.6292,31.5612,31.5806,232765.0
2023-07-21 11:45:00,32.51,32.51,32.42,32.44,173248.0,31.5904,31.5904,31.5029,31.5223,173248.0
2023-07-21 11:50:00,32.44,32.5,32.42,32.46,102498.0,31.5223,31.5806,31.5029,31.5418,102498.0
2023-07-21 11:55:00,32.47,32.53,32.45,32.52,166146.0,31.5515,31.6098,31.5321,31.6001,166146.0
2023-07-21 12:00:00,32.52,32.57,32.5,32.55,146157.0,31.6001,31.6487,31.5806,31.6292,146157.0
2023-07-21 12:05:00,32.54,32.58,32.51,32.51,127902.0,31.6195,31.6584,31.5904,31.5904,127902.0
2023-07-21 12:10:00,32.51,32.51,32.47,32.49,109055.0,31.5904,31.5904,31.5515,31.5709,109055.0
2023-07-21 12:15:00,32.5,32.54,32.48,32.54,106889.0,31.5806,31.6195,31.5612,31.6195,106889.0
2023-07-21 12:20:00,32.54,32.63,32.53,32.59,185695.0,31.6195,31.707,31.6098,31.6681,185695.0
2023-07-21 12:25:00,32.59,32.59,32.38,32.38,122116.0,31.6681,31.6681,31.464,31.464,122116.0
2023-07-21 12:30:00,32.38,32.44,32.35,32.38,218508.0,31.464,31.5223,31.4349,31.464,218508.0
2023-07-21 12:35:00,32.38,32.4,32.34,32.34,256596.0,31.464,31.4835,31.4252,31.4252,256596.0
2023-07-21 12:40:00,32.35,32.38,32.34,32.37,163541.0,31.4349,31.464,31.4252,31.4543,163541.0
2023-07-21 12:45:00,32.36,32.36,32.26,32.28,187634.0,31.4446,31.4446,31.3474,31.3669,187634.0
2023-07-21 12:50:00,32.28,32.33,32.26,32.33,94990.0,31.3669,31.4154,31.3474,31.4154,94990.0
2023-07-21 12:55:00,32.33,32.37,32.3,32.36,109734.0,31.4154,31.4543,31.3863,31.4446,109734.0
2023-07-21 13:00:00,32.36,32.37,32.31,32.32,112405.0,31.4446,31.4543,31.396,31.4057,112405.0
2023-07-21 13:05:00,32.31,32.41,32.3,32.37,113116.0,31.396,31.4932,31.3863,31.4543,113116.0
2023-07-21 13:10:00,32.38,32.41,32.36,32.38,76793.0,31.464,31.4932,31.4446,31.464,76793.0
2023-07-21 13:15:00,32.38,32.44,32.37,32.42,100933.0,31.464,31.5223,31.4543,31.5029,100933.0
2023-07-21 13:20:00,32.43,32.44,32.41,32.44,85097.0,31.5126,31.5223,31.4932,31.5223,85097.0
2023-07-21 13:25:00,32.44,32.45,32.42,32.43,108314.0,31.5223,31.5321,31.5029,31.5126,108314.0
2023-07-21 13:30:00,32.43,32.43,32.36,32.38,110827.0,31.5126,31.5126,31.4446,31.464,110827.0
2023-07-21 13:35:00,32.38,32.45,32.37,32.41,125360.0,31.464,31.5321,31.4543,31.4932,125360.0
2023-07-21 13:40:00,32.41,32.44,32.39,32.44,111449.0,31.4932,31.5223,31.4737,31.5223,111449.0
2023-07-21 13:45:00,32.43,32.5,32.43,32.46,266913.0,31.5126,31.5806,31.5126,31.5418,266913.0
2023-07-21 13:50:00,32.45,32.49,32.44,32.45,123011.0,31.5321,31.5709,31.5223,31.5321,123011.0
2023-07-21 13:55:00,32.45,32.48,32.43,32.47,99206.0,31.5321,31.5612,31.5126,31.5515,99206.0
2023-07-21 14:00:00,32.47,32.5,32.43,32.45,104161.0,31.5515,31.5806,31.5126,31.5321,104161.0
2023-07-21 14:05:00,32.45,32.48,32.43,32.48,157589.0,31.5321,31.5612,31.5126,31.5612,157589.0
2023-07-21 14:10:00,32.48,32.51,32.47,32.51,153386.0,31.5612,31.5904,31.5515,31.5904,153386.0
2023-07-21 14:15:00,32.51,32.51,32.46,32.5,117513.0,31.5904,31.5904,31.5418,31.5806,117513.0
2023-07-21 14:20:00,32.5,32.5,32.4,32.4,121926.0,31.5806,31.5806,31.4835,31.4835,121926.0
2023-07-21 14:25:00,32.41,32.44,32.4,32.44,129667.0,31.4932,31.5223,31.4835,31.5223,129667.0
2023-07-21 14:30:00,32.44,32.47,32.43,32.47,130041.0,31.5223,31.5515,31.5126,31.5515,130041.0
2023-07-21 14:35:00,32.47,32.48,32.45,32.48,70583.0,31.5515,31.5612,31.5321,31.5612,70583.0
2023-07-21 14:40:00,32.48,32.48,32.46,32.48,154840.0,31.5612,31.5612,31.5418,31.5612,154840.0
2023-07-21 14:45:00,32.48,32.52,32.47,32.48,202089.0,31.5612,31.6001,31.5515,31.5612,202089.0
2023-07-21 14:50:00,32.48,32.5,32.46,32.46,152504.0,31.5612,31.5806,31.5418,31.5418,152504.0
2023-07-21 14:55:00,32.47,32.5,32.44,32.5,155466.0,31.5515,31.5806,31.5223,31.5806,155466.0
2023-07-21 15:00:00,32.5,32.54,32.49,32.52,173812.0,31.5806,31.6195,31.5709,31.6001,173812.0
2023-07-21 15:05:00,32.52,32.53,32.49,32.5,190818.0,31.6001,31.6098,31.5709,31.5806,190818.0
2023-07-21 15:10:00,32.5,32.55,32.5,32.54,235482.0,31.5806,31.6292,31.5806,31.6195,235482.0
2023-07-21 15:15:00,32.53,32.58,32.52,32.57,171629.0,31.6098,31.6584,31.6001,31.6487,171629.0
2023-07-21 15:20:00,32.57,32.57,32.53,32.55,158907.0,31.6487,31.6487,31.6098,31.6292,158907.0
2023-07-21 15:25:00,32.55,32.59,32.54,32.57,220255.0,31.6292,31.6681,31.6195,31.6487,220255.0
2023-07-21 15:30:00,32.57,32.61,32.56,32.59,291474.0,31.6487,31.6875,31.6389,31.6681,291474.0
2023-07-21 15:35:00,32.58,32.6,32.53,32.54,249340.0,31.6584,31.6778,31.6098,31.6195,249340.0
2023-07-21 15:40:00,32.54,32.56,32.51,32.54,279900.0,31.6195,31.6389,31.5904,31.6195,279900.0
2023-07-21 15:45:00,32.55,32.57,32.52,32.54,478579.0,31.6292,31.6487,31.6001,31.6195,478579.0
2023-07-21 15:50:00,32.53,32.63,32.4,32.6,1440537.0,31.6098,31.707,31.4835,31.6778,1440537.0
2023-07-21 15:55:00,32.59,32.6,32.42,32.44,1442156.0,31.6681,31.6778,31.5029,31.5223,1442156.0
2023-07-24 09:30:00,32.37,32.58,32.32,32.57,248245.0,31.4543,31.6584,31.4057,31.6487,248245.0
2023-07-24 09:35:00,32.57,32.8,32.53,32.78,221639.0,31.6487,31.8722,31.6098,31.8527,221639.0
2023-07-24 09:40:00,32.78,32.84,32.7,32.77,358534.0,31.8527,31.911,31.775,31.843,358534.0
2023-07-24 09:45:00,32.76,32.83,32.66,32.67,257176.0,31.8333,31.9013,31.7361,31.7458,257176.0
2023-07-24 09:50:00,32.67,32.74,32.61,32.64,181935.0,31.7458,31.8138,31.6875,31.7167,181935.0
2023-07-24 09:55:00,32.64,32.74,32.6,32.63,286175.0,31.7167,31.8138,31.6778,31.707,286175.0
2023-07-24 10:00:00,32.63,32.65,32.51,32.51,158667.0,31.707,31.7264,31.5904,31.5904,158667.0
2023-07-24 10:05:00,32.52,32.52,32.42,32.43,169836.0,31.6001,31.6001,31.5029,31.5126,169836.0
2023-07-24 10:10:00,32.44,32.52,32.43,32.47,185271.0,31.5223,31.6001,31.5126,31.5515,185271.0
2023-07-24 10:15:00,32.46,32.53,32.44,32.5,118650.0,31.5418,31.6098,31.5223,31.5806,118650.0
2023-07-24 10:20:00,32.51,32.52,32.37,32.38,149330.0,31.5904,31.6001,31.4543,31.464,149330.0
2023-07-24 10:25:00,32.39,32.41,32.36,32.39,146686.0,31.4737,31.4932,31.4446,31.4737,146686.0
2023-07-24 10:30:00,32.4,32.41,32.32,32.39,139483.0,31.4835,31.4932,31.4057,31.4737,139483.0
2023-07-24 10:35:00,32.4,32.45,32.37,32.45,79437.0,31.4835,31.5321,31.4543,31.5321,79437.0
2023-07-24 10:40:00,32.45,32.46,32.38,32.46,112424.0,31.5321,31.5418,31.464,31.5418,112424.0
2023-07-24 10:45:00,32.45,32.53,32.45,32.52,76138.0,31.5321,31.6098,31.5321,31.6001,76138.0
2023-07-24 10:50:00,32.52,32.55,32.5,32.53,71303.0,31.6001,31.6292,31.5806,31.6098,71303.0
2023-07-24 10:55:00,32.53,32.55,32.51,32.55,89526.0,31.6098,31.6292,31.5904,31.6292,89526.0
2023-07-24 11:00:00,32.55,32.55,32.46,32.48,90102.0,31.6292,31.6292,31.5418,31.5612,90102.0
2023-07-24 11:05:00,32.48,32.49,32.45,32.48,84286.0,31.5612,31.5709,31.5321,31.5612,84286.0
2023-07-24 11:10:00,32.48,32.53,32.46,32.52,92974.0,31.5612,31.6098,31.5418,31.6001,92974.0
2023-07-24 11:15:00,32.52,32.52,32.45,32.45,71048.0,31.6001,31.6001,31.5321,31.5321,71048.0
2023-07-24 11:20:00,32.45,32.46,32.41,32.46,92898.0,31.5321,31.5418,31.4932,31.5418,92898.0
2023-07-24 11:25:00,32.45,32.51,32.44,32.5,89255.0,31.5321,31.5904,31.5223,31.5806,89255.0
2023-07-24 11:30:00,32.5,32.5,32.47,32.47,81360.0,31.5806,31.5806,31.5515,31.5515,81360.0
2023-07-24 11:35:00,32.48,32.48,32.44,32.45,78321.0,31.5612,31.5612,31.5223,31.5321,78321.0
2023-07-24 11:40:00,32.46,32.5,32.45,32.48,81517.0,31.5418,31.5806,31.5321,31.5612,81517.0
2023-07-24 11:45:00,32.47,32.5,32.47,32.48,53614.0,31.5515,31.5806,31.5515,31.5612,53614.0
2023-07-24 11:50:00,32.48,32.57,32.48,32.56,109273.0,31.5612,31.6487,31.5612,31.6389,109273.0
2023-07-24 11:55:00,32.57,32.58,32.55,32.56,52330.0,31.6487,31.6584,31.6292,31.6389,52330.0
2023-07-24 12:00:00,32.55,32.57,32.53,32.55,55950.0,31.6292,31.6487,31.6098,31.6292,55950.0
2023-07-24 12:05:00,32.55,32.56,32.52,32.52,71578.0,31.6292,31.6389,31.6001,31.6001,71578.0
2023-07-24 12:10:00,32.52,32.54,32.51,32.53,37409.0,31.6001,31.6195,31.5904,31.6098,37409.0
2023-07-24 12:15:00,32.54,32.54,32.5,32.51,58017.0,31.6195,31.6195,31.5806,31.5904,58017.0
2023-07-24 12:20:00,32.51,32.52,32.49,32.51,50583.0,31.5904,31.6001,31.5709,31.5904,50583.0
2023-07-24 12:25:00,32.51,32.53,32.5,32.52,51440.0,31.5904,31.6098,31.5806,31.6001,51440.0
2023-07-24 12:30:00,32.52,32.53,32.47,32.48,50982.0,31.6001,31.6098,31.5515,31.5612,50982.0
2023-07-24 12:35:00,32.48,32.54,32.48,32.54,79153.0,31.5612,31.6195,31.5612,31.6195,79153.0
2023-07-24 12:40:00,32.54,32.56,32.52,32.56,59164.0,31.6195,31.6389,31.6001,31.6389,59164.0
2023-07-24 12:45:00,32.55,32.58,32.54,32.58,53740.0,31.6292,31.6584,31.6195,31.6584,53740.0
2023-07-24 12:50:00,32.58,32.6,32.55,32.58,67946.0,31.6584,31.6778,31.6292,31.6584,67946.0
2023-07-24 12:55:00,32.59,32.6,32.58,32.59,39200.0,31.6681,31.6778,31.6584,31.6681,39200.0
2023-07-24 13:00:00,32.59,32.6,32.56,32.58,51080.0,31.6681,31.6778,31.6389,31.6584,51080.0
2023-07-24 13:05:00,32.58,32.61,32.54,32.58,148394.0,31.6584,31.6875,31.6195,31.6584,148394.0
2023-07-24 13:10:00,32.58,32.58,32.54,32.56,80844.0,31.6584,31.6584,31.6195,31.6389,80844.0
2023-07-24 13:15:00,32.57,32.59,32.55,32.55,87495.0,31.6487,31.6681,31.6292,31.6292,87495.0
2023-07-24 13:20:00,32.56,32.58,32.54,32.56,71760.0,31.6389,31.6584,31.6195,31.6389,71760.0
2023-07-24 13:25:00,32.57,32.58,32.54,32.55,64320.0,31.6487,31.6584,31.6195,31.6292,64320.0
2023-07-24 13:30:00,32.55,32.56,32.53,32.54,33789.0,31.6292,31.6389,31.6098,31.6195,33789.0
2023-07-24 13:35:00,32.54,32.55,32.51,32.51,60693.0,31.6195,31.6292,31.5904,31.5904,60693.0
2023-07-24 13:40:00,32.51,32.54,32.47,32.5,163596.0,31.5904,31.6195,31.5515,31.5806,163596.0
2023-07-24 13:45:00,32.5,32.53,32.49,32.53,57048.0,31.5806,31.6098,31.5709,31.6098,57048.0
2023-07-24 13:50:00,32.53,32.55,32.51,32.52,75060.0,31.6098,31.6292,31.5904,31.6001,75060.0
2023-07-24 13:55:00,32.52,32.55,32.51,32.55,36967.0,31.6001,31.6292,31.5904,31.6292,36967.0
2023-07-24 14:00:00,32.55,32.6,32.54,32.59,91829.0,31.6292,31.6778,31.6195,31.6681,91829.0
2023-07-24 14:05:00,32.59,32.61,32.58,32.6,85316.0,31.6681,31.6875,31.6584,31.6778,85316.0
2023-07-24 14:10:00,32.59,32.61,32.53,32.54,89310.0,31.6681,31.6875,31.6098,31.6195,89310.0
2023-07-24 14:15:00,32.54,32.55,32.51,32.52,42681.0,31.6195,31.6292,31.5904,31.6001,42681.0
2023-07-24 14:20:00,32.52,32.52,32.49,32.51,81024.0,31.6001,31.6001,31.5709,31.5904,81024.0
2023-07-24 14:25:00,32.51,32.53,32.5,32.5,52121.0,31.5904,31.6098,31.5806,31.5806,52121.0
2023-07-24 14:30:00,32.5,32.51,32.48,32.48,57301.0,31.5806,31.5904,31.5612,31.5612,57301.0
2023-07-24 14:35:00,32.48,32.49,32.46,32.48,68633.0,31.5612,31.5709,31.5418,31.5612,68633.0
2023-07-24 14:40:00,32.48,32.48,32.4,32.41,101929.0,31.5612,31.5612,31.4835,31.4932,101929.0
2023-07-24 14:45:00,32.41,32.44,32.4,32.44,130012.0,31.4932,31.5223,31.4835,31.5223,130012.0
2023-07-24 14:50:00,32.44,32.49,32.42,32.47,100712.0,31.5223,31.5709,31.5029,31.5515,100712.0
2023-07-24 14:55:00,32.47,32.51,32.47,32.5,328650.0,31.5515,31.5904,31.5515,31.5806,328650.0
2023-07-24 15:00:00,32.5,32.52,32.48,32.5,161069.0,31.5806,31.6001,31.5612,31.5806,161069.0
2023-07-24 15:05:00,32.5,32.52,32.49,32.5,90365.0,31.5806,31.6001,31.5709,31.5806,90365.0
2023-07-24 15:10:00,32.5,32.51,32.49,32.51,56693.0,31.5806,31.5904,31.5709,31.5904,56693.0
2023-07-24 15:15:00,32.5,32.52,32.5,32.51,86774.0,31.5806,31.6001,31.5806,31.5904,86774.0
2023-07-24 15:20:00,32.52,32.52,32.5,32.51,106185.0,31.6001,31.6001,31.5806,31.5904,106185.0
2023-07-24 15:25:00,32.51,32.51,32.45,32.47,212817.0,31.5904,31.5904,31.5321,31.5515,212817.0
2023-07-24 15:30:00,32.46,32.49,32.45,32.48,113063.0,31.5418,31.5709,31.5321,31.5612,113063.0
2023-07-24 15:35:00,32.48,32.54,32.48,32.52,159424.0,31.5612,31.6195,31.5612,31.6001,159424.0
2023-07-24 15:40:00,32.51,32.52,32.48,32.51,214117.0,31.5904,31.6001,31.5612,31.5904,214117.0
2023-07-24 15:45:00,32.51,32.57,32.49,32.52,270848.0,31.5904,31.6487,31.5709,31.6001,270848.0
2023-07-24 15:50:00,32.52,32.53,32.45,32.48,397098.0,31.6001,31.6098,31.5321,31.5612,397098.0
2023-07-24 15:55:00,32.48,32.53,32.47,32.53,858705.0,31.5612,31.6098,31.5515,31.6098,858705.0
2023-07-25 09:30:00,32.34,32.68,32.34,32.63,273462.0,31.4252,31.7555,31.4252,31.707,273462.0
2023-07-25 09:35:00,32.64,32.89,32.64,32.86,248519.0,31.7167,31.9596,31.7167,31.9305,248519.0
2023-07-25 09:40:00,32.86,32.98,32.84,32.96,193945.0,31.9305,32.0471,31.911,32.0276,193945.0
2023-07-25 09:45:00,32.95,32.99,32.9,32.94,183095.0,32.0179,32.0568,31.9693,32.0082,183095.0
2023-07-25 09:50:00,32.95,33.06,32.94,33.06,146270.0,32.0179,32.1248,32.0082,32.1248,146270.0
2023-07-25 09:55:00,33.06,33.15,33.03,33.05,320108.0,32.1248,32.2122,32.0956,32.1151,320108.0
2023-07-25 10:00:00,33.05,33.09,32.96,33.0,231038.0,32.1151,32.1539,32.0276,32.0665,231038.0
2023-07-25 10:05:00,33.0,33.03,32.98,33.01,210705.0,32.0665,32.0956,32.0471,32.0762,210705.0
2023-07-25 10:10:00,33.01,33.02,32.93,32.94,106206.0,32.0762,32.0859,31.9985,32.0082,106206.0
2023-07-25 10:15:00,32.94,32.99,32.92,32.98,166176.0,32.0082,32.0568,31.9888,32.0471,166176.0
2023-07-25 10:20:00,32.98,32.98,32.92,32.93,116297.0,32.0471,32.0471,31.9888,31.9985,116297.0
2023-07-25 10:25:00,32.93,33.03,32.93,33.02,120712.0,31.9985,32.0956,31.9985,32.0859,120712.0
2023-07-25 10:30:00,33.02,33.07,32.99,33.07,96336.0,32.0859,32.1345,32.0568,32.1345,96336.0
2023-07-25 10:35:00,33.07,33.11,33.06,33.08,92078.0,32.1345,32.1734,32.1248,32.1442,92078.0
2023-07-25 10:40:00,33.09,33.19,33.08,33.19,135299.0,32.1539,32.2511,32.1442,32.2511,135299.0
2023-07-25 10:45:00,33.19,33.22,33.17,33.22,196051.0,32.2511,32.2803,32.2317,32.2803,196051.0
2023-07-25 10:50:00,33.22,33.24,33.19,33.23,101309.0,32.2803,32.2997,32.2511,32.29,101309.0
2023-07-25 10:55:00,33.23,33.25,33.19,33.25,130969.0,32.29,32.3094,32.2511,32.3094,130969.0
2023-07-25 11:00:00,33.25,33.25,33.17,33.18,198546.0,32.3094,32.3094,32.2317,32.2414,198546.0
2023-07-25 11:05:00,33.18,33.21,33.16,33.2,118267.0,32.2414,32.2706,32.222,32.2608,118267.0
2023-07-25 11:10:00,33.2,33.23,33.15,33.22,72295.0,32.2608,32.29,32.2122,32.2803,72295.0
2023-07-25 11:15:00,33.22,33.23,33.15,33.2,118680.0,32.2803,32.29,32.2122,32.2608,118680.0
2023-07-25 11:20:00,33.19,33.26,33.19,33.26,98464.0,32.2511,32.3191,32.2511,32.3191,98464.0
2023-07-25 11:25:00,33.25,33.29,33.25,33.27,137432.0,32.3094,32.3483,32.3094,32.3289,137432.0
2023-07-25 11:30:00,33.28,33.29,33.23,33.25,96414.0,32.3386,32.3483,32.29,32.3094,96414.0
2023-07-25 11:35:00,33.25,33.28,33.23,33.24,144212.0,32.3094,32.3386,32.29,32.2997,144212.0
2023-07-25 11:40:00,33.23,33.25,33.18,33.22,88995.0,32.29,32.3094,32.2414,32.2803,88995.0
2023-07-25 11:45:00,33.21,33.3,33.19,33.29,330798.0,32.2706,32.358,32.2511,32.3483,330798.0
2023-07-25 11:50:00,33.29,33.29,33.18,33.2,78118.0,32.3483,32.3483,32.2414,32.2608,78118.0
2023-07-25 11:55:00,33.2,33.22,33.18,33.21,118865.0,32.2608,32.2803,32.2414,32.2706,118865.0
2023-07-25 12:00:00,33.22,33.22,33.14,33.16,126234.0,32.2803,32.2803,32.2025,32.222,126234.0
2023-07-25 12:05:00,33.16,33.18,33.15,33.17,119139.0,32.222,32.2414,32.2122,32.2317,119139.0
2023-07-25 12:10:00,33.16,33.17,33.11,33.12,86891.0,32.222,32.2317,32.1734,32.1831,86891.0
2023-07-25 12:15:00,33.11,33.12,33.08,33.1,74530.0,32.1734,32.1831,32.1442,32.1637,74530.0
2023-07-25 12:20:00,33.09,33.11,33.05,33.05,75547.0,32.1539,32.1734,32.1151,32.1151,75547.0
2023-07-25 12:25:00,33.05,33.09,33.05,33.09,86095.0,32.1151,32.1539,32.1151,32.1539,86095.0
2023-07-25 12:30:00,33.09,33.09,33.07,33.08,122545.0,32.1539,32.1539,32.1345,32.1442,122545.0
2023-07-25 12:35:00,33.07,33.13,33.06,33.13,153765.0,32.1345,32.1928,32.1248,32.1928,153765.0
2023-07-25 12:40:00,33.13,33.13,33.09,33.09,132913.0,32.1928,32.1928,32.1539,32.1539,132913.0
2023-07-25 12:45:00,33.09,33.1,33.05,33.05,109616.0,32.1539,32.1637,32.1151,32.1151,109616.0
2023-07-25 12:50:00,33.06,33.07,33.03,33.06,130260.0,32.1248,32.1345,32.0956,32.1248,130260.0
2023-07-25 12:55:00,33.05,33.1,33.05,33.09,75889.0,32.1151,32.1637,32.1151,32.1539,75889.0
2023-07-25 13:00:00,33.09,33.09,33.06,33.07,45650.0,32.1539,32.1539,32.1248,32.1345,45650.0
2023-07-25 13:05:00,33.07,33.08,33.05,33.07,83650.0,32.1345,32.1442,32.1151,32.1345,83650.0
2023-07-25 13:10:00,33.07,33.07,33.02,33.06,61756.0,32.1345,32.1345,32.0859,32.1248,61756.0
2023-07-25 13:15:00,33.05,33.09,33.04,33.05,60839.0,32.1151,32.1539,32.1054,32.1151,60839.0
2023-07-25 13:20:00,33.05,33.06,33.03,33.05,68845.0,32.1151,32.1248,32.0956,32.1151,68845.0
2023-07-25 13:25:00,33.05,33.11,33.05,33.09,78924.0,32.1151,32.1734,32.1151,32.1539,78924.0
2023-07-25 13:30:00,33.09,33.16,33.09,33.16,48268.0,32.1539,32.222,32.1539,32.222,48268.0
2023-07-25 13:35:00,33.16,33.17,33.15,33.16,61252.0,32.222,32.2317,32.2122,32.222,61252.0
2023-07-25 13:40:00,33.16,33.2,33.16,33.2,56756.0,32.222,32.2608,32.222,32.2608,56756.0
2023-07-25 13:45:00,33.2,33.22,33.19,33.2,72321.0,32.2608,32.2803,32.2511,32.2608,72321.0
2023-07-25 13:50:00,33.2,33.23,33.18,33.2,71812.0,32.2608,32.29,32.2414,32.2608,71812.0
2023-07-25 13:55:00,33.21,33.22,33.2,33.22,31779.0,32.2706,32.2803,32.2608,32.2803,31779.0
2023-07-25 14:00:00,33.22,33.22,33.15,33.16,87668.0,32.2803,32.2803,32.2122,32.222,87668.0
2023-07-25 14:05:00,33.16,33.16,33.11,33.12,157712.0,32.222,32.222,32.1734,32.1831,157712.0
2023-07-25 14:10:00,33.12,33.17,33.1,33.16,187555.0,32.1831,32.2317,32.1637,32.222,187555.0
2023-07-25 14:15:00,33.16,33.2,33.15,33.19,119629.0,32.222,32.2608,32.2122,32.2511,119629.0
2023-07-25 14:20:00,33.19,33.26,33.18,33.26,106089.0,32.2511,32.3191,32.2414,32.3191,106089.0
2023-07-25 14:25:00,33.26,33.3,33.25,33.3,99964.0,32.3191,32.358,32.3094,32.358,99964.0
2023-07-25 14:30:00,33.3,33.31,33.27,33.28,98177.0,32.358,32.3677,32.3289,32.3386,98177.0
2023-07-25 14:35:00,33.28,33.3,33.27,33.29,77795.0,32.3386,32.358,32.3289,32.3483,77795.0
2023-07-25 14:40:00,33.3,33.31,33.28,33.3,70001.0,32.358,32.3677,32.3386,32.358,70001.0
2023-07-25 14:45:00,33.3,33.31,33.23,33.23,102647.0,32.358,32.3677,32.29,32.29,102647.0
2023-07-25 14:50:00,33.23,33.28,33.23,33.27,92155.0,32.29,32.3386,32.29,32.3289,92155.0
2023-07-25 14:55:00,33.26,33.26,33.19,33.19,97145.0,32.3191,32.3191,32.2511,32.2511,97145.0
2023-07-25 15:00:00,33.2,33.21,33.17,33.18,64655.0,32.2608,32.2706,32.2317,32.2414,64655.0
2023-07-25 15:05:00,33.19,33.21,33.18,33.2,81888.0,32.2511,32.2706,32.2414,32.2608,81888.0
2023-07-25 15:10:00,33.2,33.2,33.17,33.19,85897.0,32.2608,32.2608,32.2317,32.2511,85897.0
2023-07-25 15:15:00,33.18,33.2,33.15,33.18,152291.0,32.2414,32.2608,32.2122,32.2414,152291.0
2023-07-25 15:20:00,33.18,33.2,33.17,33.2,72534.0,32.2414,32.2608,32.2317,32.2608,72534.0
2023-07-25 15:25:00,33.2,33.21,33.18,33.21,86333.0,32.2608,32.2706,32.2414,32.2706,86333.0
2023-07-25 15:30:00,33.2,33.21,33.17,33.2,153015.0,32.2608,32.2706,32.2317,32.2608,153015.0
2023-07-25 15:35:00,33.2,33.23,33.19,33.2,158235.0,32.2608,32.29,32.2511,32.2608,158235.0
2023-07-25 15:40:00,33.2,33.21,33.17,33.18,146061.0,32.2608,32.2706,32.2317,32.2414,146061.0
2023-07-25 15:45:00,33.18,33.19,33.15,33.19,174300.0,32.2414,32.2511,32.2122,32.2511,174300.0
2023-07-25 15:50:00,33.18,33.24,33.17,33.2,453085.0,32.2414,32.2997,32.2317,32.2608,453085.0
2023-07-25 15:55:00,33.2,33.2,33.14,33.17,985717.0,32.2608,32.2608,32.2025,32.2317,985717.0
2023-07-26 09:30:00,33.31,33.31,33.06,33.19,314944.0,32.3677,32.3677,32.1248,32.2511,314944.0
2023-07-26 09:35:00,33.19,33.19,32.86,32.93,260002.0,32.2511,32.2511,31.9305,31.9985,260002.0
2023-07-26 09:40:00,32.92,32.99,32.83,32.91,249083.0,31.9888,32.0568,31.9013,31.979,249083.0
2023-07-26 09:45:00,32.91,33.23,32.85,33.09,237543.0,31.979,32.29,31.9207,32.1539,237543.0
2023-07-26 09:50:00,33.08,33.16,33.04,33.12,1270690.0,32.1442,32.222,32.1054,32.1831,1270690.0
2023-07-26 09:55:00,33.12,33.18,33.05,33.07,512582.0,32.1831,32.2414,32.1151,32.1345,512582.0
2023-07-26 10:00:00,33.07,33.15,33.02,33.11,283468.0,32.1345,32.2122,32.0859,32.1734,283468.0
2023-07-26 10:05:00,33.11,33.19,33.09,33.15,173978.0,32.1734,32.2511,32.1539,32.2122,173978.0
2023-07-26 10:10:00,33.15,33.21,33.11,33.15,518096.0,32.2122,32.2706,32.1734,32.2122,518096.0
2023-07-26 10:15:00,33.14,33.16,33.06,33.08,597815.0,32.2025,32.222,32.1248,32.1442,597815.0
2023-07-26 10:20:00,33.08,33.14,33.06,33.09,181547.0,32.1442,32.2025,32.1248,32.1539,181547.0
2023-07-26 10:25:00,33.09,33.15,33.07,33.13,200848.0,32.1539,32.2122,32.1345,32.1928,200848.0
2023-07-26 10:30:00,33.13,33.14,33.07,33.09,143858.0,32.1928,32.2025,32.1345,32.1539,143858.0
2023-07-26 10:35:00,33.09,33.12,33.03,33.09,437566.0,32.1539,32.1831,32.0956,32.1539,437566.0
2023-07-26 10:40:00,33.1,33.1,32.98,32.99,309499.0,32.1637,32.1637,32.0471,32.0568,309499.0
2023-07-26 10:45:00,32.98,33.01,32.89,32.9,109379.0,32.0471,32.0762,31.9596,31.9693,109379.0
2023-07-26 10:50:00,32.91,32.98,32.87,32.93,537752.0,31.979,32.0471,31.9402,31.9985,537752.0
2023-07-26 10:55:00,32.93,32.95,32.86,32.86,251984.0,31.9985,32.0179,31.9305,31.9305,251984.0
2023-07-26 11:00:00,32.86,33.02,32.85,33.02,285006.0,31.9305,32.0859,31.9207,32.0859,285006.0
2023-07-26 11:05:00,33.02,33.03,32.99,33.03,121875.0,32.0859,32.0956,32.0568,32.0956,121875.0
2023-07-26 11:10:00,33.02,33.03,32.93,32.99,85067.0,32.0859,32.0956,31.9985,32.0568,85067.0
2023-07-26 11:15:00,32.99,33.01,32.97,32.98,45499.0,32.0568,32.0762,32.0373,32.0471,45499.0
2023-07-26 11:20:00,32.98,33.0,32.95,32.95,66007.0,32.0471,32.0665,32.0179,32.0179,66007.0
2023-07-26 11:25:00,32.96,33.0,32.95,32.96,67669.0,32.0276,32.0665,32.0179,32.0276,67669.0
2023-07-26 11:30:00,32.97,33.01,32.94,33.0,713193.0,32.0373,32.0762,32.0082,32.0665,713193.0
2023-07-26 11:35:00,33.0,33.01,32.94,33.0,100172.0,32.0665,32.0762,32.0082,32.0665,100172.0
2023-07-26 11:40:00,33.0,33.06,32.99,33.02,56618.0,32.0665,32.1248,32.0568,32.0859,56618.0
2023-07-26 11:45:00,33.01,33.03,32.98,33.01,82351.0,32.0762,32.0956,32.0471,32.0762,82351.0
2023-07-26 11:50:00,33.01,33.03,32.98,33.0,591021.0,32.0762,32.0956,32.0471,32.0665,591021.0
2023-07-26 11:55:00,33.0,33.07,32.99,33.06,543933.0,32.0665,32.1345,32.0568,32.1248,543933.0
2023-07-26 12:00:00,33.05,33.07,33.02,33.04,41786.0,32.1151,32.1345,32.0859,32.1054,41786.0
2023-07-26 12:05:00,33.04,33.07,33.02,33.06,105622.0,32.1054,32.1345,32.0859,32.1248,105622.0
2023-07-26 12:10:00,33.06,33.1,33.03,33.04,144901.0,32.1248,32.1637,32.0956,32.1054,144901.0
2023-07-26 12:15:00,33.04,33.06,33.03,33.05,63712.0,32.1054,32.1248,32.0956,32.1151,63712.0
2023-07-26 12:20:00,33.05,33.07,33.03,33.04,58813.0,32.1151,32.1345,32.0956,32.1054,58813.0
2023-07-26 12:25:00,33.03,33.04,33.01,33.01,44398.0,32.0956,32.1054,32.0762,32.0762,44398.0
2023-07-26 12:30:00,33.01,33.01,32.99,33.0,48312.0,32.0762,32.0762,32.0568,32.0665,48312.0
2023-07-26 12:35:00,32.99,33.0,32.96,32.97,63199.0,32.0568,32.0665,32.0276,32.0373,63199.0
2023-07-26 12:40:00,32.98,33.01,32.97,33.0,69758.0,32.0471,32.0762,32.0373,32.0665,69758.0
2023-07-26 12:45:00,33.0,33.01,32.98,33.01,49571.0,32.0665,32.0762,32.0471,32.0762,49571.0
2023-07-26 12:50:00,33.01,33.01,32.97,33.0,40235.0,32.0762,32.0762,32.0373,32.0665,40235.0
2023-07-26 12:55:00,33.0,33.0,32.96,32.98,53254.0,32.0665,32.0665,32.0276,32.0471,53254.0
2023-07-26 13:00:00,32.98,33.0,32.96,33.0,41251.0,32.0471,32.0665,32.0276,32.0665,41251.0
2023-07-26 13:05:00,33.0,33.0,32.98,33.0,46809.0,32.0665,32.0665,32.0471,32.0665,46809.0
2023-07-26 13:10:00,33.0,33.0,32.95,32.96,102526.0,32.0665,32.0665,32.0179,32.0276,102526.0
2023-07-26 13:15:00,32.97,32.97,32.9,32.91,61602.0,32.0373,32.0373,31.9693,31.979,61602.0
2023-07-26 13:20:00,32.91,32.96,32.9,32.92,114162.0,31.979,32.0276,31.9693,31.9888,114162.0
2023-07-26 13:25:00,32.92,32.93,32.9,32.91,77482.0,31.9888,31.9985,31.9693,31.979,77482.0
2023-07-26 13:30:00,32.91,32.91,32.86,32.87,57925.0,31.979,31.979,31.9305,31.9402,57925.0
2023-07-26 13:35:00,32.88,32.92,32.85,32.9,97877.0,31.9499,31.9888,31.9207,31.9693,97877.0
2023-07-26 13:40:00,32.89,32.9,32.86,32.89,64766.0,31.9596,31.9693,31.9305,31.9596,64766.0
2023-07-26 13:45:00,32.89,32.92,32.87,32.88,150316.0,31.9596,31.9888,31.9402,31.9499,150316.0
2023-07-26 13:50:00,32.88,32.9,32.83,32.88,451456.0,31.9499,31.9693,31.9013,31.9499,451456.0
2023-07-26 13:55:00,32.88,32.95,32.86,32.91,1047221.0,31.9499,32.0179,31.9305,31.979,1047221.0
2023-07-26 14:00:00,32.91,33.0,32.9,32.98,144282.0,31.979,32.0665,31.9693,32.0471,144282.0
2023-07-26 14:05:00,32.98,32.99,32.92,32.94,121520.0,32.0471,32.0568,31.9888,32.0082,121520.0
2023-07-26 14:10:00,32.94,32.94,32.85,32.87,256012.0,32.0082,32.0082,31.9207,31.9402,256012.0
2023-07-26 14:15:00,32.87,32.91,32.86,32.91,121329.0,31.9402,31.979,31.9305,31.979,121329.0
2023-07-26 14:20:00,32.91,32.94,32.89,32.92,66245.0,31.979,32.0082,31.9596,31.9888,66245.0
2023-07-26 14:25:00,32.91,32.94,32.89,32.89,152052.0,31.979,32.0082,31.9596,31.9596,152052.0
2023-07-26 14:30:00,32.89,32.92,32.83,32.9,402770.0,31.9596,31.9888,31.9013,31.9693,402770.0
2023-07-26 14:35:00,32.9,33.09,32.87,33.09,290338.0,31.9693,32.1539,31.9402,32.1539,290338.0
2023-07-26 14:40:00,33.08,33.1,33.03,33.09,402495.0,32.1442,32.1637,32.0956,32.1539,402495.0
2023-07-26 14:45:00,33.09,33.11,33.04,33.09,189149.0,32.1539,32.1734,32.1054,32.1539,189149.0
2023-07-26 14:50:00,33.1,33.14,33.08,33.14,226484.0,32.1637,32.2025,32.1442,32.2025,226484.0
2023-07-26 14:55:00,33.14,33.16,33.08,33.11,303900.0,32.2025,32.222,32.1442,32.1734,303900.0
2023-07-26 15:00:00,33.11,33.13,33.01,33.05,225386.0,32.1734,32.1928,32.0762,32.1151,225386.0
2023-07-26 15:05:00,33.05,33.06,32.88,32.9,255218.0,32.1151,32.1248,31.9499,31.9693,255218.0
2023-07-26 15:10:00,32.88,32.97,32.87,32.95,226258.0,31.9499,32.0373,31.9402,32.0179,226258.0
2023-07-26 15:15:00,32.95,32.99,32.92,32.97,257941.0,32.0179,32.0568,31.9888,32.0373,257941.0
2023-07-26 15:20:00,32.97,33.02,32.96,33.01,280360.0,32.0373,32.0859,32.0276,32.0762,280360.0
2023-07-26 15:25:00,33.0,33.06,32.98,33.05,249260.0,32.0665,32.1248,32.0471,32.1151,249260.0
2023-07-26 15:30:00,33.05,33.07,33.02,33.02,229893.0,32.1151,32.1345,32.0859,32.0859,229893.0
2023-07-26 15:35:00,33.02,33.05,32.95,32.98,189735.0,32.0859,32.1151,32.0179,32.0471,189735.0
2023-07-26 15:40:00,32.98,33.04,32.97,33.0,451843.0,32.0471,32.1054,32.0373,32.0665,451843.0
2023-07-26 15:45:00,33.0,33.03,32.98,33.01,216636.0,32.0665,32.0956,32.0471,32.0762,216636.0
2023-07-26 15:50:00,33.02,33.03,32.95,32.97,526614.0,32.0859,32.0956,32.0179,32.0373,526614.0
2023-07-26 15:55:00,32.95,32.99,32.93,32.97,1575962.0,32.0179,32.0568,31.9985,32.0373,1575962.0
2023-07-27 09:30:00,33.06,33.19,32.96,33.15,276403.0,32.1248,32.2511,32.0276,32.2122,276403.0
2023-07-27 09:35:00,33.16,33.17,33.06,33.14,105460.0,32.222,32.2317,32.1248,32.2025,105460.0
2023-07-27 09:40:00,33.14,33.14,33.0,33.07,117893.0,32.2025,32.2025,32.0665,32.1345,117893.0
2023-07-27 09:45:00,33.08,33.21,33.08,33.18,105854.0,32.1442,32.2706,32.1442,32.2414,105854.0
2023-07-27 09:50:00,33.19,33.21,33.14,33.17,100071.0,32.2511,32.2706,32.2025,32.2317,100071.0
2023-07-27 09:55:00,33.17,33.22,33.1,33.22,115125.0,32.2317,32.2803,32.1637,32.2803,115125.0
2023-07-27 10:00:00,33.21,33.21,33.15,33.19,596712.0,32.2706,32.2706,32.2122,32.2511,596712.0
2023-07-27 10:05:00,33.19,33.23,33.13,33.18,165453.0,32.2511,32.29,32.1928,32.2414,165453.0
2023-07-27 10:10:00,33.18,33.19,32.97,33.04,105614.0,32.2414,32.2511,32.0373,32.1054,105614.0
2023-07-27 10:15:00,33.04,33.09,33.03,33.07,98533.0,32.1054,32.1539,32.0956,32.1345,98533.0
2023-07-27 10:20:00,33.07,33.08,33.02,33.05,85951.0,32.1345,32.1442,32.0859,32.1151,85951.0
2023-07-27 10:25:00,33.04,33.09,33.03,33.08,101742.0,32.1054,32.1539,32.0956,32.1442,101742.0
2023-07-27 10:30:00,33.08,33.09,33.04,33.08,98207.0,32.1442,32.1539,32.1054,32.1442,98207.0
2023-07-27 10:35:00,33.08,33.18,33.07,33.16,178634.0,32.1442,32.2414,32.1345,32.222,178634.0
2023-07-27 10:40:00,33.16,33.17,33.13,33.14,91227.0,32.222,32.2317,32.1928,32.2025,91227.0
2023-07-27 10:45:00,33.13,33.2,33.12,33.15,127576.0,32.1928,32.2608,32.1831,32.2122,127576.0
2023-07-27 10:50:00,33.15,33.16,33.06,33.1,125558.0,32.2122,32.222,32.1248,32.1637,125558.0
2023-07-27 10:55:00,33.1,33.11,33.03,33.05,85686.0,32.1637,32.1734,32.0956,32.1151,85686.0
2023-07-27 11:00:00,33.04,33.12,33.04,33.1,57187.0,32.1054,32.1831,32.1054,32.1637,57187.0
2023-07-27 11:05:00,33.1,33.14,33.08,33.14,81373.0,32.1637,32.2025,32.1442,32.2025,81373.0
2023-07-27 11:10:00,33.14,33.19,33.11,33.19,108763.0,32.2025,32.2511,32.1734,32.2511,108763.0
2023-07-27 11:15:00,33.19,33.27,33.18,33.25,184314.0,32.2511,32.3289,32.2414,32.3094,184314.0
2023-07-27 11:20:00,33.26,33.31,33.24,33.3,121811.0,32.3191,32.3677,32.2997,32.358,121811.0
2023-07-27 11:25:00,33.31,33.39,33.28,33.39,111310.0,32.3677,32.4455,32.3386,32.4455,111310.0
2023-07-27 11:30:00,33.39,33.42,33.32,33.34,152773.0,32.4455,32.4746,32.3774,32.3969,152773.0
2023-07-27 11:35:00,33.34,33.36,33.33,33.36,50559.0,32.3969,32.4163,32.3872,32.4163,50559.0
2023-07-27 11:40:00,33.36,33.41,33.35,33.39,100104.0,32.4163,32.4649,32.4066,32.4455,100104.0
2023-07-27 11:45:00,33.39,33.39,33.34,33.34,98052.0,32.4455,32.4455,32.3969,32.3969,98052.0
2023-07-27 11:50:00,33.34,33.37,33.33,33.36,58673.0,32.3969,32.426,32.3872,32.4163,58673.0
2023-07-27 11:55:00,33.37,33.39,33.35,33.36,80186.0,32.426,32.4455,32.4066,32.4163,80186.0
2023-07-27 12:00:00,33.35,33.36,33.31,33.33,73880.0,32.4066,32.4163,32.3677,32.3872,73880.0
2023-07-27 12:05:00,33.33,33.41,33.33,33.41,37468.0,32.3872,32.4649,32.3872,32.4649,37468.0
2023-07-27 12:10:00,33.41,33.41,33.36,33.37,57584.0,32.4649,32.4649,32.4163,32.426,57584.0
2023-07-27 12:15:00,33.37,33.39,33.36,33.38,64678.0,32.426,32.4455,32.4163,32.4357,64678.0
2023-07-27 12:20:00,33.38,33.44,33.37,33.44,68737.0,32.4357,32.494,32.426,32.494,68737.0
2023-07-27 12:25:00,33.44,33.44,33.4,33.43,102929.0,32.494,32.494,32.4552,32.4843,102929.0
2023-07-27 12:30:00,33.43,33.45,33.42,33.45,90233.0,32.4843,32.5038,32.4746,32.5038,90233.0
2023-07-27 12:35:00,33.45,33.45,33.38,33.39,51476.0,32.5038,32.5038,32.4357,32.4455,51476.0
2023-07-27 12:40:00,33.39,33.39,33.37,33.38,49120.0,32.4455,32.4455,32.426,32.4357,49120.0
2023-07-27 12:45:00,33.39,33.42,33.38,33.41,63958.0,32.4455,32.4746,32.4357,32.4649,63958.0
2023-07-27 12:50:00,33.41,33.41,33.36,33.37,32005.0,32.4649,32.4649,32.4163,32.426,32005.0
2023-07-27 12:55:00,33.38,33.39,33.34,33.39,52299.0,32.4357,32.4455,32.3969,32.4455,52299.0
2023-07-27 13:00:00,33.39,33.42,33.38,33.39,75952.0,32.4455,32.4746,32.4357,32.4455,75952.0
2023-07-27 13:05:00,33.37,33.38,33.28,33.33,94028.0,32.426,32.4357,32.3386,32.3872,94028.0
2023-07-27 13:10:00,33.32,33.36,33.3,33.32,59736.0,32.3774,32.4163,32.358,32.3774,59736.0
2023-07-27 13:15:00,33.31,33.32,33.25,33.26,72826.0,32.3677,32.3774,32.3094,32.3191,72826.0
2023-07-27 13:20:00,33.25,33.26,33.21,33.25,59201.0,32.3094,32.3191,32.2706,32.3094,59201.0
2023-07-27 13:25:00,33.25,33.26,33.19,33.19,83784.0,32.3094,32.3191,32.2511,32.2511,83784.0
2023-07-27 13:30:00,33.19,33.23,33.18,33.22,65693.0,32.2511,32.29,32.2414,32.2803,65693.0
2023-07-27 13:35:00,33.23,33.23,33.19,33.19,80473.0,32.29,32.29,32.2511,32.2511,80473.0
2023-07-27 13:40:00,33.2,33.23,33.19,33.22,62789.0,32.2608,32.29,32.2511,32.2803,62789.0
2023-07-27 13:45:00,33.21,33.22,33.16,33.18,58005.0,32.2706,32.2803,32.222,32.2414,58005.0
2023-07-27 13:50:00,33.18,33.19,33.13,33.15,83629.0,32.2414,32.2511,32.1928,32.2122,83629.0
2023-07-27 13:55:00,33.15,33.18,33.12,33.17,73288.0,32.2122,32.2414,32.1831,32.2317,73288.0
2023-07-27 14:00:00,33.16,33.2,33.15,33.19,73666.0,32.222,32.2608,32.2122,32.2511,73666.0
2023-07-27 14:05:00,33.18,33.19,33.15,33.19,93522.0,32.2414,32.2511,32.2122,32.2511,93522.0
2023-07-27 14:10:00,33.18,33.18,33.13,33.15,72413.0,32.2414,32.2414,32.1928,32.2122,72413.0
2023-07-27 14:15:00,33.15,33.21,33.14,33.16,121239.0,32.2122,32.2706,32.2025,32.222,121239.0
2023-07-27 14:20:00,33.16,33.19,33.13,33.14,64181.0,32.222,32.2511,32.1928,32.2025,64181.0
2023-07-27 14:25:00,33.14,33.15,33.09,33.09,85386.0,32.2025,32.2122,32.1539,32.1539,85386.0
2023-07-27 14:30:00,33.09,33.11,33.05,33.05,93741.0,32.1539,32.1734,32.1151,32.1151,93741.0
2023-07-27 14:35:00,33.05,33.1,33.03,33.05,367824.0,32.1151,32.1637,32.0956,32.1151,367824.0
2023-07-27 14:40:00,33.05,33.07,33.03,33.07,126192.0,32.1151,32.1345,32.0956,32.1345,126192.0
2023-07-27 14:45:00,33.06,33.13,33.06,33.11,72586.0,32.1248,32.1928,32.1248,32.1734,72586.0
2023-07-27 14:50:00,33.12,33.12,33.09,33.1,73104.0,32.1831,32.1831,32.1539,32.1637,73104.0
2023-07-27 14:55:00,33.1,33.1,33.06,33.06,78515.0,32.1637,32.1637,32.1248,32.1248,78515.0
2023-07-27 15:00:00,33.06,33.08,33.03,33.05,188513.0,32.1248,32.1442,32.0956,32.1151,188513.0
2023-07-27 15:05:00,33.05,33.05,32.99,33.01,182845.0,32.1151,32.1151,32.0568,32.0762,182845.0
2023-07-27 15:10:00,33.02,33.03,32.99,33.01,388527.0,32.0859,32.0956,32.0568,32.0762,388527.0
2023-07-27 15:15:00,33.01,33.08,33.0,33.05,272109.0,32.0762,32.1442,32.0665,32.1151,272109.0
2023-07-27 15:20:00,33.05,33.06,32.99,33.0,270840.0,32.1151,32.1248,32.0568,32.0665,270840.0
2023-07-27 15:25:00,33.0,33.01,32.97,32.99,114837.0,32.0665,32.0762,32.0373,32.0568,114837.0
2023-07-27 15:30:00,33.0,33.01,32.96,32.96,174882.0,32.0665,32.0762,32.0276,32.0276,174882.0
2023-07-27 15:35:00,32.96,32.98,32.93,32.94,132343.0,32.0276,32.0471,31.9985,32.0082,132343.0
2023-07-27 15:40:00,32.94,32.94,32.91,32.91,102158.0,32.0082,32.0082,31.979,31.979,102158.0
2023-07-27 15:45:00,32.91,32.93,32.89,32.9,124967.0,31.979,31.9985,31.9596,31.9693,124967.0
2023-07-27 15:50:00,32.9,33.01,32.88,32.98,355889.0,31.9693,32.0762,31.9499,32.0471,355889.0
2023-07-27 15:55:00,32.99,33.06,32.98,33.03,759632.0,32.0568,32.1248,32.0471,32.0956,759632.0
2023-07-28 09:30:00,33.27,33.34,33.21,33.27,185849.0,32.3289,32.3969,32.2706,32.3289,185849.0
2023-07-28 09:35:00,33.27,33.35,33.19,33.34,93849.0,32.3289,32.4066,32.2511,32.3969,93849.0
2023-07-28 09:40:00,33.34,33.38,33.32,33.34,102871.0,32.3969,32.4357,32.3774,32.3969,102871.0
2023-07-28 09:45:00,33.34,33.43,33.32,33.43,109096.0,32.3969,32.4843,32.3774,32.4843,109096.0
2023-07-28 09:50:00,33.43,33.47,33.4,33.45,119893.0,32.4843,32.5232,32.4552,32.5038,119893.0
2023-07-28 09:55:00,33.44,33.51,33.43,33.47,79509.0,32.494,32.5621,32.4843,32.5232,79509.0
2023-07-28 10:00:00,33.47,33.6,33.46,33.58,117925.0,32.5232,32.6495,32.5135,32.6301,117925.0
2023-07-28 10:05:00,33.58,33.6,33.52,33.59,74302.0,32.6301,32.6495,32.5718,32.6398,74302.0
2023-07-28 10:10:00,33.6,33.62,33.56,33.59,70228.0,32.6495,32.669,32.6107,32.6398,70228.0
2023-07-28 10:15:00,33.6,33.62,33.52,33.54,190244.0,32.6495,32.669,32.5718,32.5912,190244.0
2023-07-28 10:20:00,33.54,33.59,33.53,33.57,173023.0,32.5912,32.6398,32.5815,32.6204,173023.0
2023-07-28 10:25:00,33.57,33.66,33.56,33.66,163560.0,32.6204,32.7078,32.6107,32.7078,163560.0
2023-07-28 10:30:00,33.66,33.7,33.63,33.68,100557.0,32.7078,32.7467,32.6787,32.7273,100557.0
2023-07-28 10:35:00,33.68,33.77,33.67,33.77,141375.0,32.7273,32.8147,32.7175,32.8147,141375.0
2023-07-28 10:40:00,33.76,33.87,33.73,33.87,191043.0,32.805,32.9119,32.7758,32.9119,191043.0
2023-07-28 10:45:00,33.87,33.91,33.79,33.87,234712.0,32.9119,32.9508,32.8341,32.9119,234712.0
2023-07-28 10:50:00,33.88,33.99,33.86,33.95,204476.0,32.9216,33.0285,32.9022,32.9896,204476.0
2023-07-28 10:55:00,33.95,34.0,33.88,33.95,264209.0,32.9896,33.0382,32.9216,32.9896,264209.0
2023-07-28 11:00:00,33.94,33.96,33.82,33.84,85879.0,32.9799,32.9993,32.8633,32.8827,85879.0
2023-07-28 11:05:00,33.84,33.89,33.84,33.86,107228.0,32.8827,32.9313,32.8827,32.9022,107228.0
2023-07-28 11:10:00,33.86,33.92,33.85,33.91,84272.0,32.9022,32.9605,32.8924,32.9508,84272.0
2023-07-28 11:15:00,33.9,33.91,33.83,33.88,59372.0,32.941,32.9508,32.873,32.9216,59372.0
2023-07-28 11:20:00,33.89,33.92,33.87,33.88,84793.0,32.9313,32.9605,32.9119,32.9216,84793.0
2023-07-28 11:25:00,33.88,33.95,33.88,33.93,78004.0,32.9216,32.9896,32.9216,32.9702,78004.0
2023-07-28 11:30:00,33.93,33.94,33.9,33.91,71350.0,32.9702,32.9799,32.941,32.9508,71350.0
2023-07-28 11:35:00,33.91,33.92,33.87,33.9,89649.0,32.9508,32.9605,32.9119,32.941,89649.0
2023-07-28 11:40:00,33.9,33.93,33.89,33.91,71456.0,32.941,32.9702,32.9313,32.9508,71456.0
2023-07-28 11:45:00,33.91,33.94,33.89,33.9,103558.0,32.9508,32.9799,32.9313,32.941,103558.0
2023-07-28 11:50:00,33.91,33.92,33.86,33.87,79607.0,32.9508,32.9605,32.9022,32.9119,79607.0
2023-07-28 11:55:00,33.86,33.88,33.81,33.87,97114.0,32.9022,32.9216,32.8536,32.9119,97114.0
2023-07-28 12:00:00,33.88,33.88,33.78,33.8,110266.0,32.9216,32.9216,32.8244,32.8439,110266.0
2023-07-28 12:05:00,33.8,33.82,33.79,33.8,70761.0,32.8439,32.8633,32.8341,32.8439,70761.0
2023-07-28 12:10:00,33.8,33.88,33.8,33.87,217708.0,32.8439,32.9216,32.8439,32.9119,217708.0
2023-07-28 12:15:00,33.87,33.9,33.83,33.87,90248.0,32.9119,32.941,32.873,32.9119,90248.0
2023-07-28 12:20:00,33.87,33.9,33.87,33.87,42963.0,32.9119,32.941,32.9119,32.9119,42963.0
2023-07-28 12:25:00,33.87,33.92,33.87,33.89,69245.0,32.9119,32.9605,32.9119,32.9313,69245.0
2023-07-28 12:30:00,33.9,33.9,33.85,33.86,60115.0,32.941,32.941,32.8924,32.9022,60115.0
2023-07-28 12:35:00,33.86,33.89,33.86,33.88,45305.0,32.9022,32.9313,32.9022,32.9216,45305.0
2023-07-28 12:40:00,33.88,33.88,33.82,33.84,59114.0,32.9216,32.9216,32.8633,32.8827,59114.0
2023-07-28 12:45:00,33.83,33.87,33.83,33.86,57869.0,32.873,32.9119,32.873,32.9022,57869.0
2023-07-28 12:50:00,33.87,33.87,33.83,33.84,48244.0,32.9119,32.9119,32.873,32.8827,48244.0
2023-07-28 12:55:00,33.84,33.88,33.84,33.85,67125.0,32.8827,32.9216,32.8827,32.8924,67125.0
2023-07-28 13:00:00,33.85,33.87,33.83,33.86,43982.0,32.8924,32.9119,32.873,32.9022,43982.0
2023-07-28 13:05:00,33.86,33.86,33.82,33.85,51294.0,32.9022,32.9022,32.8633,32.8924,51294.0
2023-07-28 13:10:00,33.84,33.87,33.82,33.85,60257.0,32.8827,32.9119,32.8633,32.8924,60257.0
2023-07-28 13:15:00,33.86,33.88,33.85,33.87,67363.0,32.9022,32.9216,32.8924,32.9119,67363.0
2023-07-28 13:20:00,33.86,33.89,33.84,33.87,59711.0,32.9022,32.9313,32.8827,32.9119,59711.0
2023-07-28 13:25:00,33.86,33.87,33.83,33.84,44175.0,32.9022,32.9119,32.873,32.8827,44175.0
2023-07-28 13:30:00,33.84,33.87,33.79,33.79,85009.0,32.8827,32.9119,32.8341,32.8341,85009.0
2023-07-28 13:35:00,33.79,33.8,33.75,33.79,50892.0,32.8341,32.8439,32.7953,32.8341,50892.0
2023-07-28 13:40:00,33.79,33.79,33.74,33.76,88494.0,32.8341,32.8341,32.7856,32.805,88494.0
2023-07-28 13:45:00,33.77,33.79,33.74,33.76,60920.0,32.8147,32.8341,32.7856,32.805,60920.0
2023-07-28 13:50:00,33.74,33.79,33.73,33.78,56772.0,32.7856,32.8341,32.7758,32.8244,56772.0
2023-07-28 13:55:00,33.79,33.82,33.78,33.81,60585.0,32.8341,32.8633,32.8244,32.8536,60585.0
2023-07-28 14:00:00,33.8,33.84,33.8,33.83,71935.0,32.8439,32.8827,32.8439,32.873,71935.0
2023-07-28 14:05:00,33.83,33.84,33.81,33.83,38304.0,32.873,32.8827,32.8536,32.873,38304.0
2023-07-28 14:10:00,33.83,33.84,33.82,33.83,57562.0,32.873,32.8827,32.8633,32.873,57562.0
2023-07-28 14:15:00,33.83,33.85,33.82,33.84,41915.0,32.873,32.8924,32.8633,32.8827,41915.0
2023-07-28 14:20:00,33.84,33.88,33.84,33.88,50398.0,32.8827,32.9216,32.8827,32.9216,50398.0
2023-07-28 14:25:00,33.88,33.89,33.86,33.89,68320.0,32.9216,32.9313,32.9022,32.9313,68320.0
2023-07-28 14:30:00,33.89,33.9,33.87,33.88,120719.0,32.9313,32.941,32.9119,32.9216,120719.0
2023-07-28 14:35:00,33.88,33.89,33.84,33.84,92564.0,32.9216,32.9313,32.8827,32.8827,92564.0
2023-07-28 14:40:00,33.85,33.89,33.84,33.89,75932.0,32.8924,32.9313,32.8827,32.9313,75932.0
2023-07-28 14:45:00,33.89,33.91,33.88,33.89,89963.0,32.9313,32.9508,32.9216,32.9313,89963.0
2023-07-28 14:50:00,33.89,33.92,33.88,33.91,96969.0,32.9313,32.9605,32.9216,32.9508,96969.0
2023-07-28 14:55:00,33.91,33.92,33.88,33.89,58698.0,32.9508,32.9605,32.9216,32.9313,58698.0
2023-07-28 15:00:00,33.89,33.9,33.87,33.88,201666.0,32.9313,32.941,32.9119,32.9216,201666.0
2023-07-28 15:05:00,33.88,33.89,33.86,33.87,56721.0,32.9216,32.9313,32.9022,32.9119,56721.0
2023-07-28 15:10:00,33.87,33.88,33.86,33.88,91946.0,32.9119,32.9216,32.9022,32.9216,91946.0
2023-07-28 15:15:00,33.87,33.89,33.84,33.86,89898.0,32.9119,32.9313,32.8827,32.9022,89898.0
2023-07-28 15:20:00,33.86,33.87,33.82,33.84,132685.0,32.9022,32.9119,32.8633,32.8827,132685.0
2023-07-28 15:25:00,33.84,33.86,33.82,33.83,135735.0,32.8827,32.9022,32.8633,32.873,135735.0
2023-07-28 15:30:00,33.82,33.84,33.8,33.84,84279.0,32.8633,32.8827,32.8439,32.8827,84279.0
2023-07-28 15:35:00,33.84,33.85,33.81,33.82,122796.0,32.8827,32.8924,32.8536,32.8633,122796.0
2023-07-28 15:40:00,33.82,33.83,33.8,33.8,88716.0,32.8633,32.873,32.8439,32.8439,88716.0
2023-07-28 15:45:00,33.8,33.83,33.79,33.83,128123.0,32.8439,32.873,32.8341,32.873,128123.0
2023-07-28 15:50:00,33.82,33.86,33.8,33.8,300348.0,32.8633,32.9022,32.8439,32.8439,300348.0
2023-07-28 15:55:00,33.81,33.83,33.77,33.79,998973.0,32.8536,32.873,32.8147,32.8341,998973.0
2023-07-31 09:30:00,33.44,33.6,33.39,33.53,461509.0,32.494,32.6495,32.4455,32.5815,461509.0
2023-07-31 09:35:00,33.53,33.6,33.29,33.33,393159.0,32.5815,32.6495,32.3483,32.3872,393159.0
2023-07-31 09:40:00,33.33,33.46,33.29,33.44,187291.0,32.3872,32.5135,32.3483,32.494,187291.0
2023-07-31 09:45:00,33.43,33.49,33.42,33.48,170134.0,32.4843,32.5426,32.4746,32.5329,170134.0
2023-07-31 09:50:00,33.47,33.55,33.45,33.47,148323.0,32.5232,32.6009,32.5038,32.5232,148323.0
2023-07-31 09:55:00,33.48,33.49,33.37,33.44,157609.0,32.5329,32.5426,32.426,32.494,157609.0
2023-07-31 10:00:00,33.43,33.44,33.37,33.41,191757.0,32.4843,32.494,32.426,32.4649,191757.0
2023-07-31 10:05:00,33.41,33.42,33.29,33.32,207248.0,32.4649,32.4746,32.3483,32.3774,207248.0
2023-07-31 10:10:00,33.32,33.36,33.27,33.32,141618.0,32.3774,32.4163,32.3289,32.3774,141618.0
2023-07-31 10:15:00,33.33,33.46,33.32,33.44,210496.0,32.3872,32.5135,32.3774,32.494,210496.0
2023-07-31 10:20:00,33.44,33.52,33.41,33.51,75531.0,32.494,32.5718,32.4649,32.5621,75531.0
2023-07-31 10:25:00,33.52,33.57,33.5,33.52,117668.0,32.5718,32.6204,32.5523,32.5718,117668.0
2023-07-31 10:30:00,33.53,33.55,33.43,33.48,151959.0,32.5815,32.6009,32.4843,32.5329,151959.0
2023-07-31 10:35:00,33.47,33.51,33.45,33.48,96059.0,32.5232,32.5621,32.5038,32.5329,96059.0
2023-07-31 10:40:00,33.48,33.59,33.47,33.56,134098.0,32.5329,32.6398,32.5232,32.6107,134098.0
2023-07-31 10:45:00,33.55,33.56,33.45,33.47,142507.0,32.6009,32.6107,32.5038,32.5232,142507.0
2023-07-31 10:50:00,33.45,33.46,33.36,33.38,76635.0,32.5038,32.5135,32.4163,32.4357,76635.0
2023-07-31 10:55:00,33.38,33.41,33.35,33.4,109963.0,32.4357,32.4649,32.4066,32.4552,109963.0
2023-07-31 11:00:00,33.4,33.41,33.37,33.4,76740.0,32.4552,32.4649,32.426,32.4552,76740.0
2023-07-31 11:05:00,33.4,33.44,33.39,33.43,78701.0,32.4552,32.494,32.4455,32.4843,78701.0
2023-07-31 11:10:00,33.43,33.45,33.41,33.41,79610.0,32.4843,32.5038,32.4649,32.4649,79610.0
2023-07-31 11:15:00,33.41,33.44,33.37,33.44,71375.0,32.4649,32.494,32.426,32.494,71375.0
2023-07-31 11:20:00,33.44,33.44,33.34,33.37,119336.0,32.494,32.494,32.3969,32.426,119336.0
2023-07-31 11:25:00,33.37,33.39,33.35,33.39,63878.0,32.426,32.4455,32.4066,32.4455,63878.0
2023-07-31 11:30:00,33.39,33.39,33.33,33.35,140449.0,32.4455,32.4455,32.3872,32.4066,140449.0
2023-07-31 11:35:00,33.36,33.37,33.33,33.35,54089.0,32.4163,32.426,32.3872,32.4066,54089.0
2023-07-31 11:40:00,33.35,33.4,33.34,33.39,232785.0,32.4066,32.4552,32.3969,32.4455,232785.0
2023-07-31 11:45:00,33.39,33.41,33.35,33.37,79171.0,32.4455,32.4649,32.4066,32.426,79171.0
2023-07-31 11:50:00,33.37,33.4,33.29,33.31,92815.0,32.426,32.4552,32.3483,32.3677,92815.0
2023-07-31 11:55:00,33.32,33.36,33.31,33.34,53632.0,32.3774,32.4163,32.3677,32.3969,53632.0
2023-07-31 12:00:00,33.34,33.36,33.31,33.33,86162.0,32.3969,32.4163,32.3677,32.3872,86162.0
2023-07-31 12:05:00,33.33,33.33,33.28,33.3,98361.0,32.3872,32.3872,32.3386,32.358,98361.0
2023-07-31 12:10:00,33.3,33.36,33.29,33.33,46163.0,32.358,32.4163,32.3483,32.3872,46163.0
2023-07-31 12:15:00,33.33,33.34,33.3,33.31,82815.0,32.3872,32.3969,32.358,32.3677,82815.0
2023-07-31 12:20:00,33.32,33.33,33.29,33.33,98876.0,32.3774,32.3872,32.3483,32.3872,98876.0
2023-07-31 12:25:00,33.33,33.34,33.29,33.33,52331.0,32.3872,32.3969,32.3483,32.3872,52331.0
2023-07-31 12:30:00,33.34,33.36,33.31,33.35,110122.0,32.3969,32.4163,32.3677,32.4066,110122.0
2023-07-31 12:35:00,33.36,33.37,33.35,33.36,43206.0,32.4163,32.426,32.4066,32.4163,43206.0
2023-07-31 12:40:00,33.36,33.39,33.34,33.38,64638.0,32.4163,32.4455,32.3969,32.4357,64638.0
2023-07-31 12:45:00,33.37,33.38,33.32,33.33,52050.0,32.426,32.4357,32.3774,32.3872,52050.0
2023-07-31 12:50:00,33.33,33.4,33.33,33.39,139390.0,32.3872,32.4552,32.3872,32.4455,139390.0
2023-07-31 12:55:00,33.38,33.39,33.35,33.37,40843.0,32.4357,32.4455,32.4066,32.426,40843.0
2023-07-31 13:00:00,33.37,33.38,33.32,33.34,47231.0,32.426,32.4357,32.3774,32.3969,47231.0
2023-07-31 13:05:00,33.34,33.35,33.31,33.33,44642.0,32.3969,32.4066,32.3677,32.3872,44642.0
2023-07-31 13:10:00,33.32,33.33,33.26,33.27,81926.0,32.3774,32.3872,32.3191,32.3289,81926.0
2023-07-31 13:15:00,33.26,33.28,33.21,33.22,93193.0,32.3191,32.3386,32.2706,32.2803,93193.0
2023-07-31 13:20:00,33.22,33.25,33.21,33.23,79924.0,32.2803,32.3094,32.2706,32.29,79924.0
2023-07-31 13:25:00,33.23,33.26,33.22,33.26,114140.0,32.29,32.3191,32.2803,32.3191,114140.0
2023-07-31 13:30:00,33.26,33.26,33.23,33.23,94726.0,32.3191,32.3191,32.29,32.29,94726.0
2023-07-31 13:35:00,33.23,33.24,33.18,33.19,52869.0,32.29,32.2997,32.2414,32.2511,52869.0
2023-07-31 13:40:00,33.19,33.23,33.18,33.21,89522.0,32.2511,32.29,32.2414,32.2706,89522.0
2023-07-31 13:45:00,33.22,33.24,33.2,33.23,81393.0,32.2803,32.2997,32.2608,32.29,81393.0
2023-07-31 13:50:00,33.23,33.24,33.2,33.22,82323.0,32.29,32.2997,32.2608,32.2803,82323.0
2023-07-31 13:55:00,33.22,33.23,33.2,33.23,54765.0,32.2803,32.29,32.2608,32.29,54765.0
2023-07-31 14:00:00,33.24,33.26,33.24,33.25,53304.0,32.2997,32.3191,32.2997,32.3094,53304.0
2023-07-31 14:05:00,33.25,33.26,33.22,33.23,93511.0,32.3094,32.3191,32.2803,32.29,93511.0
2023-07-31 14:10:00,33.23,33.23,33.2,33.22,75638.0,32.29,32.29,32.2608,32.2803,75638.0
2023-07-31 14:15:00,33.23,33.23,33.19,33.2,103165.0,32.29,32.29,32.2511,32.2608,103165.0
2023-07-31 14:20:00,33.2,33.21,33.17,33.2,96691.0,32.2608,32.2706,32.2317,32.2608,96691.0
2023-07-31 14:25:00,33.2,33.21,33.16,33.17,100094.0,32.2608,32.2706,32.222,32.2317,100094.0
2023-07-31 14:30:00,33.18,33.18,33.14,33.14,93959.0,32.2414,32.2414,32.2025,32.2025,93959.0
2023-07-31 14:35:00,33.14,33.18,33.14,33.16,110731.0,32.2025,32.2414,32.2025,32.222,110731.0
2023-07-31 14:40:00,33.15,33.17,33.14,33.15,91933.0,32.2122,32.2317,32.2025,32.2122,91933.0
2023-07-31 14:45:00,33.16,33.21,33.15,33.2,97803.0,32.222,32.2706,32.2122,32.2608,97803.0
2023-07-31 14:50:00,33.2,33.27,33.19,33.25,70550.0,32.2608,32.3289,32.2511,32.3094,70550.0
2023-07-31 14:55:00,33.24,33.25,33.22,33.23,59412.0,32.2997,32.3094,32.2803,32.29,59412.0
2023-07-31 15:00:00,33.24,33.26,33.2,33.2,144194.0,32.2997,32.3191,32.2608,32.2608,144194.0
2023-07-31 15:05:00,33.2,33.21,33.17,33.18,86831.0,32.2608,32.2706,32.2317,32.2414,86831.0
2023-07-31 15:10:00,33.18,33.2,33.16,33.16,106655.0,32.2414,32.2608,32.222,32.222,106655.0
2023-07-31 15:15:00,33.16,33.19,33.16,33.19,106780.0,32.222,32.2511,32.222,32.2511,106780.0
2023-07-31 15:20:00,33.19,33.21,33.18,33.19,116833.0,32.2511,32.2706,32.2414,32.2511,116833.0
2023-07-31 15:25:00,33.19,33.22,33.18,33.2,130269.0,32.2511,32.2803,32.2414,32.2608,130269.0
2023-07-31 15:30:00,33.21,33.25,33.21,33.22,139689.0,32.2706,32.3094,32.2706,32.2803,139689.0
2023-07-31 15:35:00,33.22,33.22,33.14,33.14,103032.0,32.2803,32.2803,32.2025,32.2025,103032.0
2023-07-31 15:40:00,33.15,33.19,33.14,33.17,223080.0,32.2122,32.2511,32.2025,32.2317,223080.0
2023-07-31 15:45:00,33.17,33.17,33.14,33.16,184306.0,32.2317,32.2317,32.2025,32.222,184306.0
2023-07-31 15:50:00,33.17,33.25,33.16,33.23,482055.0,32.2317,32.3094,32.222,32.29,482055.0
2023-07-31 15:55:00,33.24,33.32,33.22,33.32,1076045.0,32.2997,32.3774,32.2803,32.3774,1076045.0
2023-08-01 09:30:00,33.35,33.36,33.22,33.27,176126.0,32.4066,32.4163,32.2803,32.3289,176126.0
2023-08-01 09:35:00,33.28,33.36,33.27,33.31,47823.0,32.3386,32.4163,32.3289,32.3677,47823.0
2023-08-01 09:40:00,33.31,33.32,33.25,33.27,55249.0,32.3677,32.3774,32.3094,32.3289,55249.0
2023-08-01 09:45:00,33.27,33.32,33.27,33.31,53864.0,32.3289,32.3774,32.3289,32.3677,53864.0
2023-08-01 09:50:00,33.31,33.37,33.28,33.37,42183.0,32.3677,32.426,32.3386,32.426,42183.0
2023-08-01 09:55:00,33.36,33.37,33.32,33.34,77873.0,32.4163,32.426,32.3774,32.3969,77873.0
2023-08-01 10:00:00,33.34,33.42,33.29,33.39,68582.0,32.3969,32.4746,32.3483,32.4455,68582.0
2023-08-01 10:05:00,33.39,33.4,33.35,33.38,67188.0,32.4455,32.4552,32.4066,32.4357,67188.0
2023-08-01 10:10:00,33.37,33.39,33.31,33.32,68856.0,32.426,32.4455,32.3677,32.3774,68856.0
2023-08-01 10:15:00,33.32,33.32,33.25,33.27,94201.0,32.3774,32.3774,32.3094,32.3289,94201.0
2023-08-01 10:20:00,33.27,33.27,33.21,33.27,54264.0,32.3289,32.3289,32.2706,32.3289,54264.0
2023-08-01 10:25:00,33.27,33.29,33.23,33.29,60374.0,32.3289,32.3483,32.29,32.3483,60374.0
2023-08-01 10:30:00,33.28,33.3,33.26,33.28,41690.0,32.3386,32.358,32.3191,32.3386,41690.0
2023-08-01 10:35:00,33.27,33.29,33.23,33.27,49110.0,32.3289,32.3483,32.29,32.3289,49110.0
2023-08-01 10:40:00,33.27,33.32,33.24,33.25,49098.0,32.3289,32.3774,32.2997,32.3094,49098.0
2023-08-01 10:45:00,33.25,33.29,33.24,33.29,51547.0,32.3094,32.3483,32.2997,32.3483,51547.0
2023-08-01 10:50:00,33.28,33.3,33.24,33.27,49738.0,32.3386,32.358,32.2997,32.3289,49738.0
2023-08-01 10:55:00,33.27,33.28,33.2,33.2,46894.0,32.3289,32.3386,32.2608,32.2608,46894.0
2023-08-01 11:00:00,33.2,33.23,33.19,33.22,47913.0,32.2608,32.29,32.2511,32.2803,47913.0
2023-08-01 11:05:00,33.22,33.24,33.21,33.23,31229.0,32.2803,32.2997,32.2706,32.29,31229.0
2023-08-01 11:10:00,33.23,33.24,33.18,33.19,52556.0,32.29,32.2997,32.2414,32.2511,52556.0
2023-08-01 11:15:00,33.19,33.2,33.13,33.16,42086.0,32.2511,32.2608,32.1928,32.222,42086.0
2023-08-01 11:20:00,33.16,33.16,33.12,33.12,38032.0,32.222,32.222,32.1831,32.1831,38032.0
2023-08-01 11:25:00,33.13,33.22,33.11,33.21,61469.0,32.1928,32.2803,32.1734,32.2706,61469.0
2023-08-01 11:30:00,33.22,33.22,33.18,33.2,38061.0,32.2803,32.2803,32.2414,32.2608,38061.0
2023-08-01 11:35:00,33.2,33.22,33.18,33.21,32222.0,32.2608,32.2803,32.2414,32.2706,32222.0
2023-08-01 11:40:00,33.21,33.23,33.2,33.21,25925.0,32.2706,32.29,32.2608,32.2706,25925.0
2023-08-01 11:45:00,33.21,33.23,33.19,33.23,37460.0,32.2706,32.29,32.2511,32.29,37460.0
2023-08-01 11:50:00,33.23,33.27,33.22,33.26,52497.0,32.29,32.3289,32.2803,32.3191,52497.0
2023-08-01 11:55:00,33.27,33.27,33.24,33.27,27146.0,32.3289,32.3289,32.2997,32.3289,27146.0
2023-08-01 12:00:00,33.27,33.31,33.26,33.29,49230.0,32.3289,32.3677,32.3191,32.3483,49230.0
2023-08-01 12:05:00,33.28,33.28,33.24,33.27,46611.0,32.3386,32.3386,32.2997,32.3289,46611.0
2023-08-01 12:10:00,33.27,33.28,33.26,33.27,30325.0,32.3289,32.3386,32.3191,32.3289,30325.0
2023-08-01 12:15:00,33.28,33.29,33.23,33.23,51752.0,32.3386,32.3483,32.29,32.29,51752.0
2023-08-01 12:20:00,33.23,33.24,33.2,33.22,39260.0,32.29,32.2997,32.2608,32.2803,39260.0
2023-08-01 12:25:00,33.22,33.27,33.21,33.26,80652.0,32.2803,32.3289,32.2706,32.3191,80652.0
2023-08-01 12:30:00,33.26,33.27,33.24,33.25,70841.0,32.3191,32.3289,32.2997,32.3094,70841.0
2023-08-01 12:35:00,33.26,33.28,33.25,33.26,57091.0,32.3191,32.3386,32.3094,32.3191,57091.0
2023-08-01 12:40:00,33.26,33.26,33.22,33.22,42953.0,32.3191,32.3191,32.2803,32.2803,42953.0
2023-08-01 12:45:00,33.23,33.23,33.12,33.13,74163.0,32.29,32.29,32.1831,32.1928,74163.0
2023-08-01 12:50:00,33.13,33.2,33.09,33.2,85351.0,32.1928,32.2608,32.1539,32.2608,85351.0
2023-08-01 12:55:00,33.2,33.21,33.18,33.21,38361.0,32.2608,32.2706,32.2414,32.2706,38361.0
2023-08-01 13:00:00,33.21,33.22,33.19,33.2,46004.0,32.2706,32.2803,32.2511,32.2608,46004.0
2023-08-01 13:05:00,33.19,33.22,33.18,33.19,44731.0,32.2511,32.2803,32.2414,32.2511,44731.0
2023-08-01 13:10:00,33.2,33.24,33.19,33.24,71285.0,32.2608,32.2997,32.2511,32.2997,71285.0
2023-08-01 13:15:00,33.23,33.25,33.21,33.23,27746.0,32.29,32.3094,32.2706,32.29,27746.0
2023-08-01 13:20:00,33.23,33.26,33.22,33.25,28158.0,32.29,32.3191,32.2803,32.3094,28158.0
2023-08-01 13:25:00,33.26,33.28,33.25,33.26,49537.0,32.3191,32.3386,32.3094,32.3191,49537.0
2023-08-01 13:30:00,33.26,33.27,33.23,33.27,36311.0,32.3191,32.3289,32.29,32.3289,36311.0
2023-08-01 13:35:00,33.27,33.28,33.24,33.24,44591.0,32.3289,32.3386,32.2997,32.2997,44591.0
2023-08-01 13:40:00,33.24,33.25,33.21,33.24,36071.0,32.2997,32.3094,32.2706,32.2997,36071.0
2023-08-01 13:45:00,33.23,33.24,33.22,33.23,26838.0,32.29,32.2997,32.2803,32.29,26838.0
2023-08-01 13:50:00,33.24,33.29,33.23,33.27,49753.0,32.2997,32.3483,32.29,32.3289,49753.0
2023-08-01 13:55:00,33.27,33.3,33.27,33.3,65571.0,32.3289,32.358,32.3289,32.358,65571.0
2023-08-01 14:00:00,33.3,33.34,33.29,33.33,98258.0,32.358,32.3969,32.3483,32.3872,98258.0
2023-08-01 14:05:00,33.34,33.35,33.32,33.34,36892.0,32.3969,32.4066,32.3774,32.3969,36892.0
2023-08-01 14:10:00,33.35,33.36,33.32,33.34,77386.0,32.4066,32.4163,32.3774,32.3969,77386.0
2023-08-01 14:15:00,33.34,33.39,33.34,33.39,121366.0,32.3969,32.4455,32.3969,32.4455,121366.0
2023-08-01 14:20:00,33.38,33.39,33.33,33.37,105785.0,32.4357,32.4455,32.3872,32.426,105785.0
2023-08-01 14:25:00,33.37,33.38,33.29,33.31,89046.0,32.426,32.4357,32.3483,32.3677,89046.0
2023-08-01 14:30:00,33.31,33.33,33.28,33.28,61406.0,32.3677,32.3872,32.3386,32.3386,61406.0
2023-08-01 14:35:00,33.29,33.36,33.28,33.36,95716.0,32.3483,32.4163,32.3386,32.4163,95716.0
2023-08-01 14:40:00,33.36,33.36,33.3,33.32,58759.0,32.4163,32.4163,32.358,32.3774,58759.0
2023-08-01 14:45:00,33.31,33.32,33.29,33.3,33323.0,32.3677,32.3774,32.3483,32.358,33323.0
2023-08-01 14:50:00,33.3,33.31,33.29,33.3,46565.0,32.358,32.3677,32.3483,32.358,46565.0
2023-08-01 14:55:00,33.3,33.33,33.29,33.33,150719.0,32.358,32.3872,32.3483,32.3872,150719.0
2023-08-01 15:00:00,33.33,33.34,33.32,33.33,78608.0,32.3872,32.3969,32.3774,32.3872,78608.0
2023-08-01 15:05:00,33.33,33.34,33.32,33.33,65784.0,32.3872,32.3969,32.3774,32.3872,65784.0
2023-08-01 15:10:00,33.33,33.34,33.31,33.32,88893.0,32.3872,32.3969,32.3677,32.3774,88893.0
2023-08-01 15:15:00,33.32,33.35,33.31,33.34,88918.0,32.3774,32.4066,32.3677,32.3969,88918.0
2023-08-01 15:20:00,33.34,33.34,33.29,33.29,65686.0,32.3969,32.3969,32.3483,32.3483,65686.0
2023-08-01 15:25:00,33.29,33.3,33.26,33.28,141653.0,32.3483,32.358,32.3191,32.3386,141653.0
2023-08-01 15:30:00,33.28,33.32,33.28,33.31,110003.0,32.3386,32.3774,32.3386,32.3677,110003.0
2023-08-01 15:35:00,33.3,33.3,33.26,33.27,97082.0,32.358,32.358,32.3191,32.3289,97082.0
2023-08-01 15:40:00,33.27,33.29,33.26,33.27,115157.0,32.3289,32.3483,32.3191,32.3289,115157.0
2023-08-01 15:45:00,33.27,33.28,33.25,33.27,150777.0,32.3289,32.3386,32.3094,32.3289,150777.0
2023-08-01 15:50:00,33.27,33.32,33.23,33.32,506071.0,32.3289,32.3774,32.29,32.3774,506071.0
2023-08-01 15:55:00,33.31,33.35,33.27,33.31,1516623.0,32.3677,32.4066,32.3289,32.3677,1516623.0
2023-08-02 09:30:00,33.1,33.1,33.01,33.07,128415.0,32.1637,32.1637,32.0762,32.1345,128415.0
2023-08-02 09:35:00,33.07,33.1,32.95,32.99,113520.0,32.1345,32.1637,32.0179,32.0568,113520.0
2023-08-02 09:40:00,33.0,33.04,32.94,33.01,112601.0,32.0665,32.1054,32.0082,32.0762,112601.0
2023-08-02 09:45:00,33.01,33.07,32.97,33.06,62300.0,32.0762,32.1345,32.0373,32.1248,62300.0
2023-08-02 09:50:00,33.06,33.07,32.99,32.99,56390.0,32.1248,32.1345,32.0568,32.0568,56390.0
2023-08-02 09:55:00,32.99,33.06,32.96,33.04,108815.0,32.0568,32.1248,32.0276,32.1054,108815.0
2023-08-02 10:00:00,33.04,33.05,32.94,32.98,69171.0,32.1054,32.1151,32.0082,32.0471,69171.0
2023-08-02 10:05:00,32.98,32.98,32.84,32.84,82147.0,32.0471,32.0471,31.911,31.911,82147.0
2023-08-02 10:10:00,32.84,32.88,32.83,32.84,79140.0,31.911,31.9499,31.9013,31.911,79140.0
2023-08-02 10:15:00,32.84,32.85,32.79,32.83,110651.0,31.911,31.9207,31.8624,31.9013,110651.0
2023-08-02 10:20:00,32.83,32.85,32.81,32.84,92752.0,31.9013,31.9207,31.8819,31.911,92752.0
2023-08-02 10:25:00,32.84,32.85,32.8,32.8,50743.0,31.911,31.9207,31.8722,31.8722,50743.0
2023-08-02 10:30:00,32.8,32.81,32.77,32.78,58677.0,31.8722,31.8819,31.843,31.8527,58677.0
2023-08-02 10:35:00,32.78,32.8,32.72,32.73,84086.0,31.8527,31.8722,31.7944,31.8041,84086.0
2023-08-02 10:40:00,32.73,32.75,32.71,32.73,55293.0,31.8041,31.8236,31.7847,31.8041,55293.0
2023-08-02 10:45:00,32.72,32.73,32.66,32.69,74205.0,31.7944,31.8041,31.7361,31.7653,74205.0
2023-08-02 10:50:00,32.69,32.86,32.68,32.84,115956.0,31.7653,31.9305,31.7555,31.911,115956.0
2023-08-02 10:55:00,32.84,32.88,32.82,32.88,97809.0,31.911,31.9499,31.8916,31.9499,97809.0
2023-08-02 11:00:00,32.87,32.91,32.85,32.91,57295.0,31.9402,31.979,31.9207,31.979,57295.0
2023-08-02 11:05:00,32.9,32.93,32.87,32.89,77729.0,31.9693,31.9985,31.9402,31.9596,77729.0
2023-08-02 11:10:00,32.89,32.93,32.89,32.91,39525.0,31.9596,31.9985,31.9596,31.979,39525.0
2023-08-02 11:15:00,32.9,32.93,32.87,32.91,63347.0,31.9693,31.9985,31.9402,31.979,63347.0
2023-08-02 11:20:00,32.91,32.98,32.9,32.97,58933.0,31.979,32.0471,31.9693,32.0373,58933.0
2023-08-02 11:25:00,32.97,32.98,32.94,32.98,51823.0,32.0373,32.0471,32.0082,32.0471,51823.0
2023-08-02 11:30:00,32.98,32.99,32.95,32.98,69046.0,32.0471,32.0568,32.0179,32.0471,69046.0
2023-08-02 11:35:00,32.99,33.01,32.93,32.94,85803.0,32.0568,32.0762,31.9985,32.0082,85803.0
2023-08-02 11:40:00,32.93,32.94,32.85,32.86,65414.0,31.9985,32.0082,31.9207,31.9305,65414.0
2023-08-02 11:45:00,32.87,32.89,32.85,32.89,31097.0,31.9402,31.9596,31.9207,31.9596,31097.0
2023-08-02 11:50:00,32.89,32.91,32.87,32.9,54779.0,31.9596,31.979,31.9402,31.9693,54779.0
2023-08-02 11:55:00,32.9,32.93,32.88,32.9,79776.0,31.9693,31.9985,31.9499,31.9693,79776.0
2023-08-02 12:00:00,32.91,32.91,32.86,32.9,71069.0,31.979,31.979,31.9305,31.9693,71069.0
2023-08-02 12:05:00,32.9,32.9,32.86,32.89,45047.0,31.9693,31.9693,31.9305,31.9596,45047.0
2023-08-02 12:10:00,32.89,32.94,32.88,32.94,116835.0,31.9596,32.0082,31.9499,32.0082,116835.0
2023-08-02 12:15:00,32.94,32.96,32.92,32.95,59486.0,32.0082,32.0276,31.9888,32.0179,59486.0
2023-08-02 12:20:00,32.95,32.97,32.92,32.96,77347.0,32.0179,32.0373,31.9888,32.0276,77347.0
2023-08-02 12:25:00,32.96,32.99,32.93,32.95,49387.0,32.0276,32.0568,31.9985,32.0179,49387.0
2023-08-02 12:30:00,32.95,32.98,32.93,32.97,40222.0,32.0179,32.0471,31.9985,32.0373,40222.0
2023-08-02 12:35:00,32.96,33.01,32.96,32.99,41730.0,32.0276,32.0762,32.0276,32.0568,41730.0
2023-08-02 12:40:00,32.98,32.99,32.95,32.98,26169.0,32.0471,32.0568,32.0179,32.0471,26169.0
2023-08-02 12:45:00,32.98,33.01,32.97,33.01,33487.0,32.0471,32.0762,32.0373,32.0762,33487.0
2023-08-02 12:50:00,33.01,33.01,32.96,32.98,30479.0,32.0762,32.0762,32.0276,32.0471,30479.0
2023-08-02 12:55:00,32.98,32.99,32.96,32.97,20547.0,32.0471,32.0568,32.0276,32.0373,20547.0
2023-08-02 13:00:00,32.97,32.98,32.94,32.95,84595.0,32.0373,32.0471,32.0082,32.0179,84595.0
2023-08-02 13:05:00,32.94,32.96,32.93,32.95,41696.0,32.0082,32.0276,31.9985,32.0179,41696.0
2023-08-02 13:10:00,32.94,32.99,32.93,32.93,61665.0,32.0082,32.0568,31.9985,31.9985,61665.0
2023-08-02 13:15:00,32.93,32.94,32.92,32.94,30553.0,31.9985,32.0082,31.9888,32.0082,30553.0
2023-08-02 13:20:00,32.93,32.94,32.88,32.91,64355.0,31.9985,32.0082,31.9499,31.979,64355.0
2023-08-02 13:25:00,32.91,32.96,32.9,32.96,72746.0,31.979,32.0276,31.9693,32.0276,72746.0
2023-08-02 13:30:00,32.95,32.98,32.95,32.96,135558.0,32.0179,32.0471,32.0179,32.0276,135558.0
2023-08-02 13:35:00,32.97,32.99,32.96,32.98,16301.0,32.0373,32.0568,32.0276,32.0471,16301.0
2023-08-02 13:40:00,32.97,32.98,32.94,32.97,34890.0,32.0373,32.0471,32.0082,32.0373,34890.0
2023-08-02 13:45:00,32.97,32.98,32.94,32.98,67023.0,32.0373,32.0471,32.0082,32.0471,67023.0
2023-08-02 13:50:00,32.98,32.98,32.94,32.94,32459.0,32.0471,32.0471,32.0082,32.0082,32459.0
2023-08-02 13:55:00,32.94,32.97,32.93,32.96,51973.0,32.0082,32.0373,31.9985,32.0276,51973.0
2023-08-02 14:00:00,32.96,32.99,32.95,32.98,43202.0,32.0276,32.0568,32.0179,32.0471,43202.0
2023-08-02 14:05:00,32.98,32.98,32.94,32.97,45697.0,32.0471,32.0471,32.0082,32.0373,45697.0
2023-08-02 14:10:00,32.97,33.0,32.96,33.0,37263.0,32.0373,32.0665,32.0276,32.0665,37263.0
2023-08-02 14:15:00,32.99,33.0,32.98,32.98,55392.0,32.0568,32.0665,32.0471,32.0471,55392.0
2023-08-02 14:20:00,32.98,33.01,32.98,33.0,47193.0,32.0471,32.0762,32.0471,32.0665,47193.0
2023-08-02 14:25:00,33.01,33.02,32.99,33.01,49846.0,32.0762,32.0859,32.0568,32.0762,49846.0
2023-08-02 14:30:00,33.02,33.04,33.01,33.02,66873.0,32.0859,32.1054,32.0762,32.0859,66873.0
2023-08-02 14:35:00,33.01,33.04,33.0,33.03,45141.0,32.0762,32.1054,32.0665,32.0956,45141.0
2023-08-02 14:40:00,33.04,33.05,32.98,32.98,75370.0,32.1054,32.1151,32.0471,32.0471,75370.0
2023-08-02 14:45:00,32.98,33.01,32.98,33.01,51684.0,32.0471,32.0762,32.0471,32.0762,51684.0
2023-08-02 14:50:00,33.02,33.03,33.0,33.02,60497.0,32.0859,32.0956,32.0665,32.0859,60497.0
2023-08-02 14:55:00,33.02,33.02,32.99,33.0,58333.0,32.0859,32.0859,32.0568,32.0665,58333.0
2023-08-02 15:00:00,32.99,33.02,32.99,33.02,76437.0,32.0568,32.0859,32.0568,32.0859,76437.0
2023-08-02 15:05:00,33.02,33.02,32.96,32.97,48292.0,32.0859,32.0859,32.0276,32.0373,48292.0
2023-08-02 15:10:00,32.97,32.98,32.93,32.94,95218.0,32.0373,32.0471,31.9985,32.0082,95218.0
2023-08-02 15:15:00,32.94,32.95,32.92,32.95,91076.0,32.0082,32.0179,31.9888,32.0179,91076.0
2023-08-02 15:20:00,32.95,32.98,32.95,32.97,87979.0,32.0179,32.0471,32.0179,32.0373,87979.0
2023-08-02 15:25:00,32.97,32.97,32.93,32.95,120790.0,32.0373,32.0373,31.9985,32.0179,120790.0
2023-08-02 15:30:00,32.95,33.0,32.94,32.95,145291.0,32.0179,32.0665,32.0082,32.0179,145291.0
2023-08-02 15:35:00,32.95,33.0,32.95,32.98,115107.0,32.0179,32.0665,32.0179,32.0471,115107.0
2023-08-02 15:40:00,32.98,33.01,32.96,33.01,142115.0,32.0471,32.0762,32.0276,32.0762,142115.0
2023-08-02 15:45:00,33.01,33.01,32.98,33.0,126355.0,32.0762,32.0762,32.0471,32.0665,126355.0
2023-08-02 15:50:00,33.0,33.02,32.97,32.98,326957.0,32.0665,32.0859,32.0373,32.0471,326957.0
2023-08-02 15:55:00,32.97,33.0,32.95,32.97,625658.0,32.0373,32.0665,32.0179,32.0373,625658.0
2023-08-03 09:30:00,32.86,32.93,32.74,32.79,125461.0,31.9305,31.9985,31.8138,31.8624,125461.0
2023-08-03 09:35:00,32.79,32.86,32.77,32.78,62902.0,31.8624,31.9305,31.843,31.8527,62902.0
2023-08-03 09:40:00,32.77,32.85,32.75,32.83,40520.0,31.843,31.9207,31.8236,31.9013,40520.0
2023-08-03 09:45:00,32.83,32.88,32.8,32.86,57718.0,31.9013,31.9499,31.8722,31.9305,57718.0
2023-08-03 09:50:00,32.86,32.88,32.82,32.88,62570.0,31.9305,31.9499,31.8916,31.9499,62570.0
2023-08-03 09:55:00,32.88,32.9,32.8,32.8,89184.0,31.9499,31.9693,31.8722,31.8722,89184.0
2023-08-03 10:00:00,32.8,32.9,32.78,32.89,62496.0,31.8722,31.9693,31.8527,31.9596,62496.0
2023-08-03 10:05:00,32.89,32.98,32.88,32.95,133707.0,31.9596,32.0471,31.9499,32.0179,133707.0
2023-08-03 10:10:00,32.94,32.96,32.9,32.93,50429.0,32.0082,32.0276,31.9693,31.9985,50429.0
2023-08-03 10:15:00,32.93,32.97,32.89,32.96,44002.0,31.9985,32.0373,31.9596,32.0276,44002.0
2023-08-03 10:20:00,32.96,32.99,32.94,32.98,42287.0,32.0276,32.0568,32.0082,32.0471,42287.0
2023-08-03 10:25:00,32.98,32.99,32.94,32.95,34744.0,32.0471,32.0568,32.0082,32.0179,34744.0
2023-08-03 10:30:00,32.95,32.98,32.93,32.97,41688.0,32.0179,32.0471,31.9985,32.0373,41688.0
2023-08-03 10:35:00,32.97,32.99,32.94,32.99,50759.0,32.0373,32.0568,32.0082,32.0568,50759.0
2023-08-03 10:40:00,32.98,33.0,32.9,32.93,69496.0,32.0471,32.0665,31.9693,31.9985,69496.0
2023-08-03 10:45:00,32.93,32.98,32.92,32.93,51216.0,31.9985,32.0471,31.9888,31.9985,51216.0
2023-08-03 10:50:00,32.93,32.95,32.9,32.94,36046.0,31.9985,32.0179,31.9693,32.0082,36046.0
2023-08-03 10:55:00,32.94,32.99,32.92,32.98,34407.0,32.0082,32.0568,31.9888,32.0471,34407.0
2023-08-03 11:00:00,32.98,32.98,32.94,32.96,35235.0,32.0471,32.0471,32.0082,32.0276,35235.0
2023-08-03 11:05:00,32.95,32.97,32.93,32.96,52431.0,32.0179,32.0373,31.9985,32.0276,52431.0
2023-08-03 11:10:00,32.96,33.01,32.95,32.98,69914.0,32.0276,32.0762,32.0179,32.0471,69914.0
2023-08-03 11:15:00,32.98,32.98,32.92,32.95,38782.0,32.0471,32.0471,31.9888,32.0179,38782.0
2023-08-03 11:20:00,32.96,33.0,32.96,33.0,44539.0,32.0276,32.0665,32.0276,32.0665,44539.0
2023-08-03 11:25:00,33.0,33.03,32.99,33.01,53311.0,32.0665,32.0956,32.0568,32.0762,53311.0
2023-08-03 11:30:00,33.01,33.01,32.97,33.01,53823.0,32.0762,32.0762,32.0373,32.0762,53823.0
2023-08-03 11:35:00,33.01,33.13,32.99,33.12,205597.0,32.0762,32.1928,32.0568,32.1831,205597.0
2023-08-03 11:40:00,33.11,33.16,33.1,33.16,102573.0,32.1734,32.222,32.1637,32.222,102573.0
2023-08-03 11:45:00,33.15,33.16,33.11,33.14,88529.0,32.2122,32.222,32.1734,32.2025,88529.0
2023-08-03 11:50:00,33.14,33.14,33.11,33.14,59114.0,32.2025,32.2025,32.1734,32.2025,59114.0
2023-08-03 11:55:00,33.13,33.16,33.12,33.13,28991.0,32.1928,32.222,32.1831,32.1928,28991.0
2023-08-03 12:00:00,33.14,33.16,33.11,33.13,44705.0,32.2025,32.222,32.1734,32.1928,44705.0
2023-08-03 12:05:00,33.13,33.15,33.11,33.14,78707.0,32.1928,32.2122,32.1734,32.2025,78707.0
2023-08-03 12:10:00,33.15,33.16,33.13,33.15,23516.0,32.2122,32.222,32.1928,32.2122,23516.0
2023-08-03 12:15:00,33.15,33.15,33.13,33.15,21462.0,32.2122,32.2122,32.1928,32.2122,21462.0
2023-08-03 12:20:00,33.15,33.16,33.13,33.16,54140.0,32.2122,32.222,32.1928,32.222,54140.0
2023-08-03 12:25:00,33.15,33.16,33.13,33.15,69981.0,32.2122,32.222,32.1928,32.2122,69981.0
2023-08-03 12:30:00,33.15,33.16,33.13,33.14,24134.0,32.2122,32.222,32.1928,32.2025,24134.0
2023-08-03 12:35:00,33.14,33.16,33.13,33.16,59548.0,32.2025,32.222,32.1928,32.222,59548.0
2023-08-03 12:40:00,33.15,33.2,33.14,33.2,35248.0,32.2122,32.2608,32.2025,32.2608,35248.0
2023-08-03 12:45:00,33.2,33.21,33.19,33.2,21852.0,32.2608,32.2706,32.2511,32.2608,21852.0
2023-08-03 12:50:00,33.2,33.21,33.18,33.19,26697.0,32.2608,32.2706,32.2414,32.2511,26697.0
2023-08-03 12:55:00,33.19,33.19,33.17,33.18,44199.0,32.2511,32.2511,32.2317,32.2414,44199.0
2023-08-03 13:00:00,33.18,33.18,33.16,33.16,47786.0,32.2414,32.2414,32.222,32.222,47786.0
2023-08-03 13:05:00,33.16,33.19,33.15,33.19,41982.0,32.222,32.2511,32.2122,32.2511,41982.0
2023-08-03 13:10:00,33.19,33.21,33.18,33.2,49950.0,32.2511,32.2706,32.2414,32.2608,49950.0
2023-08-03 13:15:00,33.2,33.21,33.18,33.2,25290.0,32.2608,32.2706,32.2414,32.2608,25290.0
2023-08-03 13:20:00,33.2,33.21,33.19,33.2,28010.0,32.2608,32.2706,32.2511,32.2608,28010.0
2023-08-03 13:25:00,33.2,33.22,33.19,33.19,30604.0,32.2608,32.2803,32.2511,32.2511,30604.0
2023-08-03 13:30:00,33.2,33.2,33.14,33.15,22056.0,32.2608,32.2608,32.2025,32.2122,22056.0
2023-08-03 13:35:00,33.14,33.18,33.13,33.17,28440.0,32.2025,32.2414,32.1928,32.2317,28440.0
2023-08-03 13:40:00,33.16,33.17,33.14,33.15,8745.0,32.222,32.2317,32.2025,32.2122,8745.0
2023-08-03 13:45:00,33.15,33.16,33.13,33.15,24786.0,32.2122,32.222,32.1928,32.2122,24786.0
2023-08-03 13:50:00,33.16,33.19,33.14,33.16,110912.0,32.222,32.2511,32.2025,32.222,110912.0
2023-08-03 13:55:00,33.16,33.17,33.13,33.14,26884.0,32.222,32.2317,32.1928,32.2025,26884.0
2023-08-03 14:00:00,33.14,33.15,33.1,33.13,58900.0,32.2025,32.2122,32.1637,32.1928,58900.0
2023-08-03 14:05:00,33.13,33.14,33.09,33.09,28116.0,32.1928,32.2025,32.1539,32.1539,28116.0
2023-08-03 14:10:00,33.09,33.12,33.08,33.12,29155.0,32.1539,32.1831,32.1442,32.1831,29155.0
2023-08-03 14:15:00,33.11,33.12,33.09,33.12,33784.0,32.1734,32.1831,32.1539,32.1831,33784.0
2023-08-03 14:20:00,33.12,33.13,33.1,33.12,24385.0,32.1831,32.1928,32.1637,32.1831,24385.0
2023-08-03 14:25:00,33.13,33.13,33.1,33.12,34039.0,32.1928,32.1928,32.1637,32.1831,34039.0
2023-08-03 14:30:00,33.12,33.12,33.08,33.09,31495.0,32.1831,32.1831,32.1442,32.1539,31495.0
2023-08-03 14:35:00,33.08,33.09,33.05,33.08,32025.0,32.1442,32.1539,32.1151,32.1442,32025.0
2023-08-03 14:40:00,33.08,33.1,33.07,33.08,38051.0,32.1442,32.1637,32.1345,32.1442,38051.0
2023-08-03 14:45:00,33.08,33.09,33.06,33.07,25873.0,32.1442,32.1539,32.1248,32.1345,25873.0
2023-08-03 14:50:00,33.07,33.08,33.01,33.05,556338.0,32.1345,32.1442,32.0762,32.1151,556338.0
2023-08-03 14:55:00,33.05,33.08,33.02,33.03,400066.0,32.1151,32.1442,32.0859,32.0956,400066.0
2023-08-03 15:00:00,33.04,33.05,33.02,33.05,259584.0,32.1054,32.1151,32.0859,32.1151,259584.0
2023-08-03 15:05:00,33.05,33.05,33.01,33.03,40986.0,32.1151,32.1151,32.0762,32.0956,40986.0
2023-08-03 15:10:00,33.03,33.03,32.96,32.97,50505.0,32.0956,32.0956,32.0276,32.0373,50505.0
2023-08-03 15:15:00,32.97,33.02,32.96,33.02,66852.0,32.0373,32.0859,32.0276,32.0859,66852.0
2023-08-03 15:20:00,33.01,33.02,32.98,33.02,66292.0,32.0762,32.0859,32.0471,32.0859,66292.0
2023-08-03 15:25:00,33.02,33.03,33.01,33.02,57049.0,32.0859,32.0956,32.0762,32.0859,57049.0
2023-08-03 15:30:00,33.02,33.04,33.01,33.01,55488.0,32.0859,32.1054,32.0762,32.0762,55488.0
2023-08-03 15:35:00,33.02,33.03,32.99,33.02,74100.0,32.0859,32.0956,32.0568,32.0859,74100.0
2023-08-03 15:40:00,33.02,33.03,32.98,32.98,74638.0,32.0859,32.0956,32.0471,32.0471,74638.0
2023-08-03 15:45:00,32.98,32.99,32.95,32.97,94513.0,32.0471,32.0568,32.0179,32.0373,94513.0
2023-08-03 15:50:00,32.96,32.96,32.92,32.95,181176.0,32.0276,32.0276,31.9888,32.0179,181176.0
2023-08-03 15:55:00,32.95,32.96,32.9,32.92,540463.0,32.0179,32.0276,31.9693,31.9888,540463.0
2023-08-04 09:30:00,32.28,32.54,31.78,32.5,940383.0,31.3669,31.6195,30.881,31.5806,940383.0
2023-08-04 09:35:00,32.5,32.56,32.39,32.46,285746.0,31.5806,31.6389,31.4737,31.5418,285746.0
2023-08-04 09:40:00,32.46,32.49,32.1,32.23,739225.0,31.5418,31.5709,31.192,31.3183,739225.0
2023-08-04 09:45:00,32.23,32.25,32.03,32.09,479916.0,31.3183,31.3377,31.1239,31.1822,479916.0
2023-08-04 09:50:00,32.1,32.1,31.94,31.95,376867.0,31.192,31.192,31.0365,31.0462,376867.0
2023-08-04 09:55:00,31.95,31.98,31.78,31.81,404854.0,31.0462,31.0753,30.881,30.9102,404854.0
2023-08-04 10:00:00,31.81,31.83,31.67,31.7,672356.0,30.9102,30.9296,30.7741,30.8033,672356.0
2023-08-04 10:05:00,31.7,31.7,31.56,31.61,826443.0,30.8033,30.8033,30.6672,30.7158,826443.0
2023-08-04 10:10:00,31.62,31.65,31.51,31.53,1143742.0,30.7255,30.7547,30.6186,30.6381,1143742.0
2023-08-04 10:15:00,31.53,31.69,31.5,31.65,817744.0,30.6381,30.7936,30.6089,30.7547,817744.0
2023-08-04 10:20:00,31.66,31.85,31.64,31.77,921016.0,30.7644,30.949,30.745,30.8713,921016.0
2023-08-04 10:25:00,31.77,31.86,31.73,31.74,441496.0,30.8713,30.9587,30.8324,30.8421,441496.0
2023-08-04 10:30:00,31.74,31.86,31.72,31.76,878565.0,30.8421,30.9587,30.8227,30.8616,878565.0
2023-08-04 10:35:00,31.76,31.78,31.71,31.73,372184.0,30.8616,30.881,30.813,30.8324,372184.0
2023-08-04 10:40:00,31.73,31.8,31.71,31.79,572850.0,30.8324,30.9004,30.813,30.8907,572850.0
2023-08-04 10:45:00,31.79,31.79,31.66,31.73,589668.0,30.8907,30.8907,30.7644,30.8324,589668.0
2023-08-04 10:50:00,31.74,31.79,31.69,31.78,378162.0,30.8421,30.8907,30.7936,30.881,378162.0
2023-08-04 10:55:00,31.78,31.86,31.77,31.85,533946.0,30.881,30.9587,30.8713,30.949,533946.0
2023-08-04 11:00:00,31.86,31.98,31.84,31.98,336600.0,30.9587,31.0753,30.9393,31.0753,336600.0
2023-08-04 11:05:00,31.98,32.09,31.94,32.08,332247.0,31.0753,31.1822,31.0365,31.1725,332247.0
2023-08-04 11:10:00,32.09,32.1,32.01,32.08,327974.0,31.1822,31.192,31.1045,31.1725,327974.0
2023-08-04 11:15:00,32.07,32.08,32.0,32.05,239933.0,31.1628,31.1725,31.0948,31.1434,239933.0
2023-08-04 11:20:00,32.05,32.1,32.04,32.04,130139.0,31.1434,31.192,31.1336,31.1336,130139.0
2023-08-04 11:25:00,32.04,32.09,32.02,32.08,226464.0,31.1336,31.1822,31.1142,31.1725,226464.0
2023-08-04 11:30:00,32.07,32.1,32.01,32.09,441443.0,31.1628,31.192,31.1045,31.1822,441443.0
2023-08-04 11:35:00,32.09,32.15,32.07,32.12,637511.0,31.1822,31.2405,31.1628,31.2114,637511.0
2023-08-04 11:40:00,32.12,32.18,32.09,32.18,492423.0,31.2114,31.2697,31.1822,31.2697,492423.0
2023-08-04 11:45:00,32.18,32.24,32.16,32.19,267979.0,31.2697,31.328,31.2503,31.2794,267979.0
2023-08-04 11:50:00,32.19,32.21,32.13,32.13,207467.0,31.2794,31.2988,31.2211,31.2211,207467.0
2023-08-04 11:55:00,32.13,32.14,31.99,32.0,254781.0,31.2211,31.2308,31.0851,31.0948,254781.0
2023-08-04 12:00:00,32.0,32.01,31.95,31.96,86595.0,31.0948,31.1045,31.0462,31.0559,86595.0
2023-08-04 12:05:00,31.96,31.96,31.92,31.93,102006.0,31.0559,31.0559,31.017,31.0268,102006.0
2023-08-04 12:10:00,31.93,31.99,31.9,31.99,211118.0,31.0268,31.0851,30.9976,31.0851,211118.0
2023-08-04 12:15:00,31.99,32.0,31.85,31.92,321501.0,31.0851,31.0948,30.949,31.017,321501.0
2023-08-04 12:20:00,31.92,31.93,31.79,31.89,414592.0,31.017,31.0268,30.8907,30.9879,414592.0
2023-08-04 12:25:00,31.89,31.93,31.79,31.85,235846.0,30.9879,31.0268,30.8907,30.949,235846.0
2023-08-04 12:30:00,31.85,31.85,31.72,31.75,150849.0,30.949,30.949,30.8227,30.8519,150849.0
2023-08-04 12:35:00,31.75,31.77,31.7,31.71,218756.0,30.8519,30.8713,30.8033,30.813,218756.0
2023-08-04 12:40:00,31.71,31.76,31.67,31.75,259221.0,30.813,30.8616,30.7741,30.8519,259221.0
2023-08-04 12:45:00,31.75,31.75,31.68,31.73,259366.0,30.8519,30.8519,30.7838,30.8324,259366.0
2023-08-04 12:50:00,31.73,31.74,31.66,31.68,271621.0,30.8324,30.8421,30.7644,30.7838,271621.0
2023-08-04 12:55:00,31.67,31.71,31.65,31.7,168416.0,30.7741,30.813,30.7547,30.8033,168416.0
2023-08-04 13:00:00,31.7,31.76,31.67,31.7,164347.0,30.8033,30.8616,30.7741,30.8033,164347.0
2023-08-04 13:05:00,31.7,31.72,31.67,31.71,128718.0,30.8033,30.8227,30.7741,30.813,128718.0
2023-08-04 13:10:00,31.71,31.72,31.66,31.69,98220.0,30.813,30.8227,30.7644,30.7936,98220.0
2023-08-04 13:15:00,31.69,31.75,31.66,31.75,221406.0,30.7936,30.8519,30.7644,30.8519,221406.0
2023-08-04 13:20:00,31.75,31.75,31.7,31.71,97041.0,30.8519,30.8519,30.8033,30.813,97041.0
2023-08-04 13:25:00,31.71,31.72,31.66,31.69,97334.0,30.813,30.8227,30.7644,30.7936,97334.0
2023-08-04 13:30:00,31.7,31.71,31.68,31.71,84016.0,30.8033,30.813,30.7838,30.813,84016.0
2023-08-04 13:35:00,31.7,31.71,31.68,31.69,80078.0,30.8033,30.813,30.7838,30.7936,80078.0
2023-08-04 13:40:00,31.68,31.71,31.67,31.69,111223.0,30.7838,30.813,30.7741,30.7936,111223.0
2023-08-04 13:45:00,31.69,31.72,31.67,31.71,135165.0,30.7936,30.8227,30.7741,30.813,135165.0
2023-08-04 13:50:00,31.71,31.73,31.66,31.69,101079.0,30.813,30.8324,30.7644,30.7936,101079.0
2023-08-04 13:55:00,31.69,31.7,31.62,31.63,401896.0,30.7936,30.8033,30.7255,30.7352,401896.0
2023-08-04 14:00:00,31.64,31.64,31.54,31.54,130243.0,30.745,30.745,30.6478,30.6478,130243.0
2023-08-04 14:05:00,31.55,31.59,31.52,31.59,170081.0,30.6575,30.6964,30.6284,30.6964,170081.0
2023-08-04 14:10:00,31.58,31.61,31.58,31.61,168205.0,30.6867,30.7158,30.6867,30.7158,168205.0
2023-08-04 14:15:00,31.6,31.61,31.55,31.59,182102.0,30.7061,30.7158,30.6575,30.6964,182102.0
2023-08-04 14:20:00,31.59,31.59,31.51,31.51,133964.0,30.6964,30.6964,30.6186,30.6186,133964.0
2023-08-04 14:25:00,31.52,31.58,31.49,31.54,187158.0,30.6284,30.6867,30.5992,30.6478,187158.0
2023-08-04 14:30:00,31.55,31.57,31.51,31.55,174219.0,30.6575,30.6769,30.6186,30.6575,174219.0
2023-08-04 14:35:00,31.55,31.57,31.52,31.54,337904.0,30.6575,30.6769,30.6284,30.6478,337904.0
2023-08-04 14:40:00,31.54,31.59,31.53,31.58,134049.0,30.6478,30.6964,30.6381,30.6867,134049.0
2023-08-04 14:45:00,31.58,31.58,31.54,31.57,140801.0,30.6867,30.6867,30.6478,30.6769,140801.0
2023-08-04 14:50:00,31.58,31.63,31.57,31.6,143905.0,30.6867,30.7352,30.6769,30.7061,143905.0
2023-08-04 14:55:00,31.61,31.63,31.58,31.6,463950.0,30.7158,30.7352,30.6867,30.7061,463950.0
2023-08-04 15:00:00,31.6,31.63,31.59,31.62,231978.0,30.7061,30.7352,30.6964,30.7255,231978.0
2023-08-04 15:05:00,31.62,31.62,31.52,31.56,178701.0,30.7255,30.7255,30.6284,30.6672,178701.0
2023-08-04 15:10:00,31.57,31.57,31.53,31.54,325517.0,30.6769,30.6769,30.6381,30.6478,325517.0
2023-08-04 15:15:00,31.54,31.56,31.52,31.54,261239.0,30.6478,30.6672,30.6284,30.6478,261239.0
2023-08-04 15:20:00,31.54,31.6,31.51,31.6,231996.0,30.6478,30.7061,30.6186,30.7061,231996.0
2023-08-04 15:25:00,31.6,31.65,31.58,31.65,279499.0,30.7061,30.7547,30.6867,30.7547,279499.0
2023-08-04 15:30:00,31.65,31.65,31.58,31.6,411024.0,30.7547,30.7547,30.6867,30.7061,411024.0
2023-08-04 15:35:00,31.6,31.61,31.58,31.59,267116.0,30.7061,30.7158,30.6867,30.6964,267116.0
2023-08-04 15:40:00,31.59,31.59,31.52,31.54,295479.0,30.6964,30.6964,30.6284,30.6478,295479.0
2023-08-04 15:45:00,31.54,31.55,31.49,31.54,507429.0,30.6478,30.6575,30.5992,30.6478,507429.0
2023-08-04 15:50:00,31.54,31.55,31.46,31.46,909100.0,30.6478,30.6575,30.5701,30.5701,909100.0
2023-08-04 15:55:00,31.46,31.54,31.44,31.54,1532054.0,30.5701,30.6478,30.5506,30.6478,1532054.0
2023-08-07 09:30:00,31.54,31.78,31.5,31.74,551290.0,30.6478,30.881,30.6089,30.8421,551290.0
2023-08-07 09:35:00,31.74,31.81,31.69,31.73,153444.0,30.8421,30.9102,30.7936,30.8324,153444.0
2023-08-07 09:40:00,31.72,31.79,31.63,31.69,270666.0,30.8227,30.8907,30.7352,30.7936,270666.0
2023-08-07 09:45:00,31.7,31.75,31.65,31.72,315939.0,30.8033,30.8519,30.7547,30.8227,315939.0
2023-08-07 09:50:00,31.72,31.79,31.69,31.69,272366.0,30.8227,30.8907,30.7936,30.7936,272366.0
2023-08-07 09:55:00,31.69,31.79,31.67,31.75,178431.0,30.7936,30.8907,30.7741,30.8519,178431.0
2023-08-07 10:00:00,31.75,31.77,31.68,31.77,175885.0,30.8519,30.8713,30.7838,30.8713,175885.0
2023-08-07 10:05:00,31.77,31.8,31.73,31.76,177694.0,30.8713,30.9004,30.8324,30.8616,177694.0
2023-08-07 10:10:00,31.76,31.78,31.73,31.77,72268.0,30.8616,30.881,30.8324,30.8713,72268.0
2023-08-07 10:15:00,31.77,31.79,31.72,31.75,114717.0,30.8713,30.8907,30.8227,30.8519,114717.0
2023-08-07 10:20:00,31.75,31.75,31.71,31.74,55517.0,30.8519,30.8519,30.813,30.8421,55517.0
2023-08-07 10:25:00,31.75,31.76,31.71,31.73,117346.0,30.8519,30.8616,30.813,30.8324,117346.0
2023-08-07 10:30:00,31.74,31.76,31.7,31.73,86783.0,30.8421,30.8616,30.8033,30.8324,86783.0
2023-08-07 10:35:00,31.73,31.76,31.71,31.73,98982.0,30.8324,30.8616,30.813,30.8324,98982.0
2023-08-07 10:40:00,31.73,31.74,31.69,31.7,134097.0,30.8324,30.8421,30.7936,30.8033,134097.0
2023-08-07 10:45:00,31.69,31.74,31.69,31.73,90895.0,30.7936,30.8421,30.7936,30.8324,90895.0
2023-08-07 10:50:00,31.73,31.74,31.69,31.73,131849.0,30.8324,30.8421,30.7936,30.8324,131849.0
2023-08-07 10:55:00,31.73,31.75,31.7,31.72,71098.0,30.8324,30.8519,30.8033,30.8227,71098.0
2023-08-07 11:00:00,31.71,31.73,31.69,31.7,88272.0,30.813,30.8324,30.7936,30.8033,88272.0
2023-08-07 11:05:00,31.7,31.72,31.67,31.71,68169.0,30.8033,30.8227,30.7741,30.813,68169.0
2023-08-07 11:10:00,31.72,31.73,31.69,31.71,63974.0,30.8227,30.8324,30.7936,30.813,63974.0
2023-08-07 11:15:00,31.71,31.72,31.67,31.67,47694.0,30.813,30.8227,30.7741,30.7741,47694.0
2023-08-07 11:20:00,31.68,31.71,31.67,31.71,54566.0,30.7838,30.813,30.7741,30.813,54566.0
2023-08-07 11:25:00,31.71,31.73,31.69,31.71,63482.0,30.813,30.8324,30.7936,30.813,63482.0
2023-08-07 11:30:00,31.7,31.73,31.68,31.69,78502.0,30.8033,30.8324,30.7838,30.7936,78502.0
2023-08-07 11:35:00,31.7,31.71,31.68,31.69,59346.0,30.8033,30.813,30.7838,30.7936,59346.0
2023-08-07 11:40:00,31.7,31.71,31.67,31.68,61767.0,30.8033,30.813,30.7741,30.7838,61767.0
2023-08-07 11:45:00,31.67,31.69,31.65,31.65,31833.0,30.7741,30.7936,30.7547,30.7547,31833.0
2023-08-07 11:50:00,31.66,31.68,31.63,31.68,63025.0,30.7644,30.7838,30.7352,30.7838,63025.0
2023-08-07 11:55:00,31.68,31.7,31.65,31.67,132488.0,30.7838,30.8033,30.7547,30.7741,132488.0
2023-08-07 12:00:00,31.66,31.68,31.63,31.64,128937.0,30.7644,30.7838,30.7352,30.745,128937.0
2023-08-07 12:05:00,31.63,31.64,31.6,31.62,57299.0,30.7352,30.745,30.7061,30.7255,57299.0
2023-08-07 12:10:00,31.62,31.64,31.61,31.62,54751.0,30.7255,30.745,30.7158,30.7255,54751.0
2023-08-07 12:15:00,31.62,31.66,31.61,31.66,48097.0,30.7255,30.7644,30.7158,30.7644,48097.0
2023-08-07 12:20:00,31.65,31.66,31.61,31.62,37983.0,30.7547,30.7644,30.7158,30.7255,37983.0
2023-08-07 12:25:00,31.61,31.62,31.58,31.59,64084.0,30.7158,30.7255,30.6867,30.6964,64084.0
2023-08-07 12:30:00,31.58,31.59,31.54,31.56,88815.0,30.6867,30.6964,30.6478,30.6672,88815.0
2023-08-07 12:35:00,31.56,31.6,31.54,31.6,72863.0,30.6672,30.7061,30.6478,30.7061,72863.0
2023-08-07 12:40:00,31.6,31.6,31.55,31.59,45068.0,30.7061,30.7061,30.6575,30.6964,45068.0
2023-08-07 12:45:00,31.59,31.61,31.58,31.61,33762.0,30.6964,30.7158,30.6867,30.7158,33762.0
2023-08-07 12:50:00,31.61,31.64,31.6,31.64,74940.0,30.7158,30.745,30.7061,30.745,74940.0
2023-08-07 12:55:00,31.64,31.65,31.61,31.62,129506.0,30.745,30.7547,30.7158,30.7255,129506.0
2023-08-07 13:00:00,31.62,31.67,31.61,31.67,74608.0,30.7255,30.7741,30.7158,30.7741,74608.0
2023-08-07 13:05:00,31.67,31.71,31.67,31.68,59022.0,30.7741,30.813,30.7741,30.7838,59022.0
2023-08-07 13:10:00,31.68,31.69,31.64,31.65,51253.0,30.7838,30.7936,30.745,30.7547,51253.0
2023-08-07 13:15:00,31.65,31.66,31.63,31.64,46159.0,30.7547,30.7644,30.7352,30.745,46159.0
2023-08-07 13:20:00,31.64,31.65,31.63,31.64,38835.0,30.745,30.7547,30.7352,30.745,38835.0
2023-08-07 13:25:00,31.65,31.65,31.62,31.63,51699.0,30.7547,30.7547,30.7255,30.7352,51699.0
2023-08-07 13:30:00,31.63,31.64,31.6,31.64,62462.0,30.7352,30.745,30.7061,30.745,62462.0
2023-08-07 13:35:00,31.64,31.67,31.63,31.67,52726.0,30.745,30.7741,30.7352,30.7741,52726.0
2023-08-07 13:40:00,31.67,31.68,31.66,31.67,65319.0,30.7741,30.7838,30.7644,30.7741,65319.0
2023-08-07 13:45:00,31.66,31.69,31.63,31.69,231668.0,30.7644,30.7936,30.7352,30.7936,231668.0
2023-08-07 13:50:00,31.69,31.7,31.67,31.7,76696.0,30.7936,30.8033,30.7741,30.8033,76696.0
2023-08-07 13:55:00,31.7,31.72,31.69,31.71,183645.0,30.8033,30.8227,30.7936,30.813,183645.0
2023-08-07 14:00:00,31.72,31.73,31.67,31.69,140321.0,30.8227,30.8324,30.7741,30.7936,140321.0
2023-08-07 14:05:00,31.69,31.7,31.65,31.67,167202.0,30.7936,30.8033,30.7547,30.7741,167202.0
2023-08-07 14:10:00,31.67,31.69,31.65,31.66,108931.0,30.7741,30.7936,30.7547,30.7644,108931.0
2023-08-07 14:15:00,31.66,31.68,31.65,31.68,117772.0,30.7644,30.7838,30.7547,30.7838,117772.0
2023-08-07 14:20:00,31.68,31.74,31.67,31.73,118755.0,30.7838,30.8421,30.7741,30.8324,118755.0
2023-08-07 14:25:00,31.73,31.74,31.7,31.74,72606.0,30.8324,30.8421,30.8033,30.8421,72606.0
2023-08-07 14:30:00,31.74,31.76,31.71,31.73,147754.0,30.8421,30.8616,30.813,30.8324,147754.0
2023-08-07 14:35:00,31.73,31.73,31.69,31.69,110902.0,30.8324,30.8324,30.7936,30.7936,110902.0
2023-08-07 14:40:00,31.7,31.71,31.68,31.7,50022.0,30.8033,30.813,30.7838,30.8033,50022.0
2023-08-07 14:45:00,31.69,31.71,31.68,31.7,75164.0,30.7936,30.813,30.7838,30.8033,75164.0
2023-08-07 14:50:00,31.7,31.7,31.68,31.69,49441.0,30.8033,30.8033,30.7838,30.7936,49441.0
2023-08-07 14:55:00,31.69,31.7,31.67,31.68,82790.0,30.7936,30.8033,30.7741,30.7838,82790.0
2023-08-07 15:00:00,31.68,31.69,31.66,31.68,97067.0,30.7838,30.7936,30.7644,30.7838,97067.0
2023-08-07 15:05:00,31.69,31.71,31.65,31.68,260810.0,30.7936,30.813,30.7547,30.7838,260810.0
2023-08-07 15:10:00,31.68,31.74,31.66,31.73,155620.0,30.7838,30.8421,30.7644,30.8324,155620.0
2023-08-07 15:15:00,31.72,31.76,31.71,31.75,165690.0,30.8227,30.8616,30.813,30.8519,165690.0
2023-08-07 15:20:00,31.74,31.76,31.71,31.73,215072.0,30.8421,30.8616,30.813,30.8324,215072.0
2023-08-07 15:25:00,31.73,31.74,31.69,31.7,202982.0,30.8324,30.8421,30.7936,30.8033,202982.0
2023-08-07 15:30:00,31.7,31.73,31.68,31.73,170177.0,30.8033,30.8324,30.7838,30.8324,170177.0
2023-08-07 15:35:00,31.73,31.74,31.71,31.73,154671.0,30.8324,30.8421,30.813,30.8324,154671.0
2023-08-07 15:40:00,31.73,31.74,31.71,31.73,128420.0,30.8324,30.8421,30.813,30.8324,128420.0
2023-08-07 15:45:00,31.73,31.74,31.71,31.71,188531.0,30.8324,30.8421,30.813,30.813,188531.0
2023-08-07 15:50:00,31.71,31.79,31.71,31.77,517388.0,30.813,30.8907,30.813,30.8713,517388.0
2023-08-07 15:55:00,31.77,31.79,31.75,31.77,833161.0,30.8713,30.8907,30.8519,30.8713,833161.0
2023-08-08 09:30:00,31.53,31.74,31.5,31.6,228195.0,30.6381,30.8421,30.6089,30.7061,228195.0
2023-08-08 09:35:00,31.6,31.71,31.56,31.65,88809.0,30.7061,30.813,30.6672,30.7547,88809.0
2023-08-08 09:40:00,31.65,31.74,31.65,31.71,181116.0,30.7547,30.8421,30.7547,30.813,181116.0
2023-08-08 09:45:00,31.71,31.71,31.63,31.63,85806.0,30.813,30.813,30.7352,30.7352,85806.0
2023-08-08 09:50:00,31.63,31.72,31.61,31.68,97380.0,30.7352,30.8227,30.7158,30.7838,97380.0
2023-08-08 09:55:00,31.67,31.73,31.65,31.7,511818.0,30.7741,30.8324,30.7547,30.8033,511818.0
2023-08-08 10:00:00,31.71,31.71,31.59,31.62,118753.0,30.813,30.813,30.6964,30.7255,118753.0
2023-08-08 10:05:00,31.62,31.64,31.58,31.61,90455.0,30.7255,30.745,30.6867,30.7158,90455.0
2023-08-08 10:10:00,31.62,31.63,31.49,31.49,118587.0,30.7255,30.7352,30.5992,30.5992,118587.0
2023-08-08 10:15:00,31.49,31.49,31.41,31.42,162417.0,30.5992,30.5992,30.5215,30.5312,162417.0
2023-08-08 10:20:00,31.42,31.46,31.41,31.44,129653.0,30.5312,30.5701,30.5215,30.5506,129653.0
2023-08-08 10:25:00,31.43,31.43,31.36,31.37,77638.0,30.5409,30.5409,30.4729,30.4826,77638.0
2023-08-08 10:30:00,31.36,31.39,31.32,31.37,152458.0,30.4729,30.502,30.434,30.4826,152458.0
2023-08-08 10:35:00,31.37,31.37,31.31,31.34,91012.0,30.4826,30.4826,30.4243,30.4535,91012.0
2023-08-08 10:40:00,31.34,31.35,31.31,31.33,66149.0,30.4535,30.4632,30.4243,30.4437,66149.0
2023-08-08 10:45:00,31.34,31.4,31.33,31.37,95940.0,30.4535,30.5118,30.4437,30.4826,95940.0
2023-08-08 10:50:00,31.36,31.39,31.33,31.38,119121.0,30.4729,30.502,30.4437,30.4923,119121.0
2023-08-08 10:55:00,31.38,31.38,31.28,31.28,206990.0,30.4923,30.4923,30.3951,30.3951,206990.0
2023-08-08 11:00:00,31.28,31.3,31.24,31.25,118851.0,30.3951,30.4146,30.3563,30.366,118851.0
2023-08-08 11:05:00,31.25,31.3,31.23,31.3,61628.0,30.366,30.4146,30.3466,30.4146,61628.0
2023-08-08 11:10:00,31.3,31.33,31.29,31.3,106529.0,30.4146,30.4437,30.4049,30.4146,106529.0
2023-08-08 11:15:00,31.3,31.35,31.29,31.34,56094.0,30.4146,30.4632,30.4049,30.4535,56094.0
2023-08-08 11:20:00,31.34,31.36,31.32,31.35,90818.0,30.4535,30.4729,30.434,30.4632,90818.0
2023-08-08 11:25:00,31.36,31.36,31.3,31.31,89105.0,30.4729,30.4729,30.4146,30.4243,89105.0
2023-08-08 11:30:00,31.31,31.32,31.29,31.31,70450.0,30.4243,30.434,30.4049,30.4243,70450.0
2023-08-08 11:35:00,31.3,31.35,31.3,31.33,52679.0,30.4146,30.4632,30.4146,30.4437,52679.0
2023-08-08 11:40:00,31.34,31.38,31.33,31.37,45280.0,30.4535,30.4923,30.4437,30.4826,45280.0
2023-08-08 11:45:00,31.38,31.44,31.37,31.42,49210.0,30.4923,30.5506,30.4826,30.5312,49210.0
2023-08-08 11:50:00,31.42,31.42,31.36,31.37,85863.0,30.5312,30.5312,30.4729,30.4826,85863.0
2023-08-08 11:55:00,31.37,31.41,31.36,31.41,42307.0,30.4826,30.5215,30.4729,30.5215,42307.0
2023-08-08 12:00:00,31.41,31.41,31.39,31.4,41326.0,30.5215,30.5215,30.502,30.5118,41326.0
2023-08-08 12:05:00,31.4,31.43,31.39,31.42,53026.0,30.5118,30.5409,30.502,30.5312,53026.0
2023-08-08 12:10:00,31.42,31.42,31.4,31.42,20713.0,30.5312,30.5312,30.5118,30.5312,20713.0
2023-08-08 12:15:00,31.42,31.45,31.4,31.43,61362.0,30.5312,30.5603,30.5118,30.5409,61362.0
2023-08-08 12:20:00,31.44,31.45,31.39,31.4,70108.0,30.5506,30.5603,30.502,30.5118,70108.0
2023-08-08 12:25:00,31.4,31.43,31.36,31.36,187465.0,30.5118,30.5409,30.4729,30.4729,187465.0
2023-08-08 12:30:00,31.36,31.39,31.33,31.36,228856.0,30.4729,30.502,30.4437,30.4729,228856.0
2023-08-08 12:35:00,31.36,31.36,31.32,31.36,59147.0,30.4729,30.4729,30.434,30.4729,59147.0
2023-08-08 12:40:00,31.36,31.36,31.34,31.35,45665.0,30.4729,30.4729,30.4535,30.4632,45665.0
2023-08-08 12:45:00,31.35,31.38,31.34,31.37,100026.0,30.4632,30.4923,30.4535,30.4826,100026.0
2023-08-08 12:50:00,31.36,31.37,31.33,31.35,62755.0,30.4729,30.4826,30.4437,30.4632,62755.0
2023-08-08 12:55:00,31.35,31.36,31.34,31.35,59170.0,30.4632,30.4729,30.4535,30.4632,59170.0
2023-08-08 13:00:00,31.35,31.39,31.34,31.39,38337.0,30.4632,30.502,30.4535,30.502,38337.0
2023-08-08 13:05:00,31.39,31.41,31.37,31.38,25576.0,30.502,30.5215,30.4826,30.4923,25576.0
2023-08-08 13:10:00,31.38,31.39,31.35,31.39,44772.0,30.4923,30.502,30.4632,30.502,44772.0
2023-08-08 13:15:00,31.39,31.41,31.38,31.39,42744.0,30.502,30.5215,30.4923,30.502,42744.0
2023-08-08 13:20:00,31.38,31.4,31.34,31.34,121462.0,30.4923,30.5118,30.4535,30.4535,121462.0
2023-08-08 13:25:00,31.35,31.36,31.34,31.36,27497.0,30.4632,30.4729,30.4535,30.4729,27497.0
2023-08-08 13:30:00,31.36,31.39,31.34,31.34,42871.0,30.4729,30.502,30.4535,30.4535,42871.0
2023-08-08 13:35:00,31.34,31.36,31.32,31.35,65475.0,30.4535,30.4729,30.434,30.4632,65475.0
2023-08-08 13:40:00,31.35,31.35,31.33,31.34,23224.0,30.4632,30.4632,30.4437,30.4535,23224.0
2023-08-08 13:45:00,31.34,31.36,31.32,31.36,51946.0,30.4535,30.4729,30.434,30.4729,51946.0
2023-08-08 13:50:00,31.35,31.38,31.35,31.37,42752.0,30.4632,30.4923,30.4632,30.4826,42752.0
2023-08-08 13:55:00,31.37,31.37,31.34,31.34,31891.0,30.4826,30.4826,30.4535,30.4535,31891.0
2023-08-08 14:00:00,31.34,31.34,31.3,31.33,78391.0,30.4535,30.4535,30.4146,30.4437,78391.0
2023-08-08 14:05:00,31.32,31.35,31.32,31.34,78163.0,30.434,30.4632,30.434,30.4535,78163.0
2023-08-08 14:10:00,31.35,31.36,31.32,31.33,60554.0,30.4632,30.4729,30.434,30.4437,60554.0
2023-08-08 14:15:00,31.33,31.36,31.32,31.35,36408.0,30.4437,30.4729,30.434,30.4632,36408.0
2023-08-08 14:20:00,31.34,31.36,31.34,31.35,64925.0,30.4535,30.4729,30.4535,30.4632,64925.0
2023-08-08 14:25:00,31.36,31.36,31.32,31.34,48707.0,30.4729,30.4729,30.434,30.4535,48707.0
2023-08-08 14:30:00,31.34,31.36,31.33,31.36,130210.0,30.4535,30.4729,30.4437,30.4729,130210.0
2023-08-08 14:35:00,31.36,31.36,31.33,31.35,64000.0,30.4729,30.4729,30.4437,30.4632,64000.0
2023-08-08 14:40:00,31.35,31.36,31.33,31.33,65495.0,30.4632,30.4729,30.4437,30.4437,65495.0
2023-08-08 14:45:00,31.34,31.35,31.33,31.35,60915.0,30.4535,30.4632,30.4437,30.4632,60915.0
2023-08-08 14:50:00,31.35,31.39,31.34,31.35,119762.0,30.4632,30.502,30.4535,30.4632,119762.0
2023-08-08 14:55:00,31.35,31.4,31.35,31.37,126261.0,30.4632,30.5118,30.4632,30.4826,126261.0
2023-08-08 15:00:00,31.36,31.37,31.35,31.35,123692.0,30.4729,30.4826,30.4632,30.4632,123692.0
2023-08-08 15:05:00,31.36,31.36,31.33,31.34,88047.0,30.4729,30.4729,30.4437,30.4535,88047.0
2023-08-08 15:10:00,31.34,31.36,31.33,31.34,92152.0,30.4535,30.4729,30.4437,30.4535,92152.0
2023-08-08 15:15:00,31.35,31.36,31.34,31.36,49492.0,30.4632,30.4729,30.4535,30.4729,49492.0
2023-08-08 15:20:00,31.36,31.38,31.34,31.35,203308.0,30.4729,30.4923,30.4535,30.4632,203308.0
2023-08-08 15:25:00,31.35,31.36,31.33,31.33,97942.0,30.4632,30.4729,30.4437,30.4437,97942.0
2023-08-08 15:30:00,31.34,31.36,31.33,31.34,115118.0,30.4535,30.4729,30.4437,30.4535,115118.0
2023-08-08 15:35:00,31.35,31.35,31.33,31.33,111891.0,30.4632,30.4632,30.4437,30.4437,111891.0
2023-08-08 15:40:00,31.34,31.36,31.33,31.34,201383.0,30.4535,30.4729,30.4437,30.4535,201383.0
2023-08-08 15:45:00,31.35,31.36,31.33,31.34,158755.0,30.4632,30.4729,30.4437,30.4535,158755.0
2023-08-08 15:50:00,31.34,31.36,31.32,31.34,218363.0,30.4535,30.4729,30.434,30.4535,218363.0
2023-08-08 15:55:00,31.33,31.36,31.29,31.29,808950.0,30.4437,30.4729,30.4049,30.4049,808950.0
2023-08-09 09:30:00,31.21,31.24,31.13,31.21,187455.0,30.3271,30.3563,30.2494,30.3271,187455.0
2023-08-09 09:35:00,31.21,31.24,31.18,31.23,95262.0,30.3271,30.3563,30.298,30.3466,95262.0
2023-08-09 09:40:00,31.23,31.24,31.17,31.21,83420.0,30.3466,30.3563,30.2883,30.3271,83420.0
2023-08-09 09:45:00,31.2,31.28,31.19,31.26,88187.0,30.3174,30.3951,30.3077,30.3757,88187.0
2023-08-09 09:50:00,31.27,31.27,31.23,31.26,78880.0,30.3854,30.3854,30.3466,30.3757,78880.0
2023-08-09 09:55:00,31.25,31.29,31.22,31.25,103012.0,30.366,30.4049,30.3368,30.366,103012.0
2023-08-09 10:00:00,31.25,31.31,31.24,31.3,97791.0,30.366,30.4243,30.3563,30.4146,97791.0
2023-08-09 10:05:00,31.29,31.3,31.24,31.25,103966.0,30.4049,30.4146,30.3563,30.366,103966.0
2023-08-09 10:10:00,31.25,31.25,31.2,31.25,48040.0,30.366,30.366,30.3174,30.366,48040.0
2023-08-09 10:15:00,31.24,31.25,31.22,31.23,59767.0,30.3563,30.366,30.3368,30.3466,59767.0
2023-08-09 10:20:00,31.23,31.23,31.18,31.21,171282.0,30.3466,30.3466,30.298,30.3271,171282.0
2023-08-09 10:25:00,31.21,31.23,31.17,31.18,151173.0,30.3271,30.3466,30.2883,30.298,151173.0
2023-08-09 10:30:00,31.17,31.17,31.07,31.08,183479.0,30.2883,30.2883,30.1911,30.2008,183479.0
2023-08-09 10:35:00,31.08,31.18,31.07,31.15,165371.0,30.2008,30.298,30.1911,30.2688,165371.0
2023-08-09 10:40:00,31.16,31.21,31.14,31.2,119977.0,30.2785,30.3271,30.2591,30.3174,119977.0
2023-08-09 10:45:00,31.2,31.23,31.19,31.2,118091.0,30.3174,30.3466,30.3077,30.3174,118091.0
2023-08-09 10:50:00,31.2,31.23,31.19,31.2,96003.0,30.3174,30.3466,30.3077,30.3174,96003.0
2023-08-09 10:55:00,31.19,31.21,31.15,31.17,120602.0,30.3077,30.3271,30.2688,30.2883,120602.0
2023-08-09 11:00:00,31.17,31.21,31.16,31.2,98107.0,30.2883,30.3271,30.2785,30.3174,98107.0
2023-08-09 11:05:00,31.2,31.22,31.18,31.19,258191.0,30.3174,30.3368,30.298,30.3077,258191.0
2023-08-09 11:10:00,31.19,31.23,31.18,31.2,68848.0,30.3077,30.3466,30.298,30.3174,68848.0
2023-08-09 11:15:00,31.2,31.23,31.15,31.17,113639.0,30.3174,30.3466,30.2688,30.2883,113639.0
2023-08-09 11:20:00,31.17,31.17,31.13,31.14,67870.0,30.2883,30.2883,30.2494,30.2591,67870.0
2023-08-09 11:25:00,31.14,31.15,31.09,31.1,74572.0,30.2591,30.2688,30.2105,30.2202,74572.0
2023-08-09 11:30:00,31.1,31.11,31.08,31.11,53413.0,30.2202,30.23,30.2008,30.23,53413.0
2023-08-09 11:35:00,31.11,31.12,31.09,31.12,37411.0,30.23,30.2397,30.2105,30.2397,37411.0
2023-08-09 11:40:00,31.13,31.13,31.07,31.08,63674.0,30.2494,30.2494,30.1911,30.2008,63674.0
2023-08-09 11:45:00,31.08,31.09,31.01,31.02,140031.0,30.2008,30.2105,30.1328,30.1425,140031.0
2023-08-09 11:50:00,31.02,31.04,30.98,30.99,53420.0,30.1425,30.1619,30.1036,30.1134,53420.0
2023-08-09 11:55:00,30.99,31.0,30.96,30.99,60417.0,30.1134,30.1231,30.0842,30.1134,60417.0
2023-08-09 12:00:00,30.99,31.02,30.98,31.02,42130.0,30.1134,30.1425,30.1036,30.1425,42130.0
2023-08-09 12:05:00,31.02,31.07,31.01,31.04,39253.0,30.1425,30.1911,30.1328,30.1619,39253.0
2023-08-09 12:10:00,31.05,31.05,30.94,31.0,234990.0,30.1717,30.1717,30.0648,30.1231,234990.0
2023-08-09 12:15:00,31.0,31.02,30.99,31.0,37195.0,30.1231,30.1425,30.1134,30.1231,37195.0
2023-08-09 12:20:00,31.0,31.02,30.97,31.01,37378.0,30.1231,30.1425,30.0939,30.1328,37378.0
2023-08-09 12:25:00,31.01,31.04,31.01,31.02,45398.0,30.1328,30.1619,30.1328,30.1425,45398.0
2023-08-09 12:30:00,31.02,31.07,31.01,31.07,42144.0,30.1425,30.1911,30.1328,30.1911,42144.0
2023-08-09 12:35:00,31.07,31.08,31.03,31.05,24136.0,30.1911,30.2008,30.1522,30.1717,24136.0
2023-08-09 12:40:00,31.05,31.06,31.03,31.05,26851.0,30.1717,30.1814,30.1522,30.1717,26851.0
2023-08-09 12:45:00,31.05,31.08,31.02,31.08,45507.0,30.1717,30.2008,30.1425,30.2008,45507.0
2023-08-09 12:50:00,31.08,31.09,31.06,31.08,40057.0,30.2008,30.2105,30.1814,30.2008,40057.0
2023-08-09 12:55:00,31.08,31.11,31.07,31.09,63001.0,30.2008,30.23,30.1911,30.2105,63001.0
2023-08-09 13:00:00,31.09,31.18,31.06,31.18,279421.0,30.2105,30.298,30.1814,30.298,279421.0
2023-08-09 13:05:00,31.18,31.25,31.17,31.24,106584.0,30.298,30.366,30.2883,30.3563,106584.0
2023-08-09 13:10:00,31.23,31.26,31.23,31.25,76342.0,30.3466,30.3757,30.3466,30.366,76342.0
2023-08-09 13:15:00,31.25,31.26,31.22,31.24,118898.0,30.366,30.3757,30.3368,30.3563,118898.0
2023-08-09 13:20:00,31.24,31.24,31.18,31.2,136760.0,30.3563,30.3563,30.298,30.3174,136760.0
2023-08-09 13:25:00,31.2,31.23,31.19,31.23,97383.0,30.3174,30.3466,30.3077,30.3466,97383.0
2023-08-09 13:30:00,31.22,31.24,31.19,31.2,77290.0,30.3368,30.3563,30.3077,30.3174,77290.0
2023-08-09 13:35:00,31.2,31.21,31.19,31.2,37484.0,30.3174,30.3271,30.3077,30.3174,37484.0
2023-08-09 13:40:00,31.2,31.21,31.15,31.18,73343.0,30.3174,30.3271,30.2688,30.298,73343.0
2023-08-09 13:45:00,31.19,31.19,31.15,31.15,41081.0,30.3077,30.3077,30.2688,30.2688,41081.0
2023-08-09 13:50:00,31.15,31.16,31.1,31.13,115509.0,30.2688,30.2785,30.2202,30.2494,115509.0
2023-08-09 13:55:00,31.13,31.13,31.1,31.11,115247.0,30.2494,30.2494,30.2202,30.23,115247.0
2023-08-09 14:00:00,31.11,31.14,31.1,31.14,69600.0,30.23,30.2591,30.2202,30.2591,69600.0
2023-08-09 14:05:00,31.14,31.16,31.12,31.15,58250.0,30.2591,30.2785,30.2397,30.2688,58250.0
2023-08-09 14:10:00,31.15,31.16,31.13,31.16,57686.0,30.2688,30.2785,30.2494,30.2785,57686.0
2023-08-09 14:15:00,31.16,31.18,31.16,31.16,50774.0,30.2785,30.298,30.2785,30.2785,50774.0
2023-08-09 14:20:00,31.17,31.19,31.15,31.16,72814.0,30.2883,30.3077,30.2688,30.2785,72814.0
2023-08-09 14:25:00,31.16,31.16,31.14,31.16,84473.0,30.2785,30.2785,30.2591,30.2785,84473.0
2023-08-09 14:30:00,31.16,31.2,31.15,31.18,42573.0,30.2785,30.3174,30.2688,30.298,42573.0
2023-08-09 14:35:00,31.18,31.21,31.18,31.2,40047.0,30.298,30.3271,30.298,30.3174,40047.0
2023-08-09 14:40:00,31.21,31.23,31.17,31.18,71540.0,30.3271,30.3466,30.2883,30.298,71540.0
2023-08-09 14:45:00,31.19,31.22,31.18,31.21,44132.0,30.3077,30.3368,30.298,30.3271,44132.0
2023-08-09 14:50:00,31.21,31.21,31.18,31.19,47307.0,30.3271,30.3271,30.298,30.3077,47307.0
2023-08-09 14:55:00,31.19,31.21,31.14,31.19,163941.0,30.3077,30.3271,30.2591,30.3077,163941.0
2023-08-09 15:00:00,31.19,31.19,31.17,31.19,47919.0,30.3077,30.3077,30.2883,30.3077,47919.0
2023-08-09 15:05:00,31.19,31.19,31.15,31.17,76268.0,30.3077,30.3077,30.2688,30.2883,76268.0
2023-08-09 15:10:00,31.17,31.17,31.14,31.16,89585.0,30.2883,30.2883,30.2591,30.2785,89585.0
2023-08-09 15:15:00,31.16,31.17,31.14,31.17,63840.0,30.2785,30.2883,30.2591,30.2883,63840.0
2023-08-09 15:20:00,31.17,31.2,31.15,31.19,57779.0,30.2883,30.3174,30.2688,30.3077,57779.0
2023-08-09 15:25:00,31.2,31.21,31.15,31.16,96921.0,30.3174,30.3271,30.2688,30.2785,96921.0
2023-08-09 15:30:00,31.16,31.19,31.14,31.17,215228.0,30.2785,30.3077,30.2591,30.2883,215228.0
2023-08-09 15:35:00,31.17,31.2,31.14,31.16,112435.0,30.2883,30.3174,30.2591,30.2785,112435.0
2023-08-09 15:40:00,31.15,31.18,31.14,31.16,108687.0,30.2688,30.298,30.2591,30.2785,108687.0
2023-08-09 15:45:00,31.16,31.16,31.09,31.11,99321.0,30.2785,30.2785,30.2105,30.23,99321.0
2023-08-09 15:50:00,31.1,31.14,31.08,31.13,243951.0,30.2202,30.2591,30.2008,30.2494,243951.0
2023-08-09 15:55:00,31.13,31.15,31.05,31.09,1193134.0,30.2494,30.2688,30.1717,30.2105,1193134.0
2023-08-10 09:30:00,31.25,31.26,31.17,31.22,167290.0,30.366,30.3757,30.2883,30.3368,167290.0
2023-08-10 09:35:00,31.22,31.27,31.19,31.22,253499.0,30.3368,30.3854,30.3077,30.3368,253499.0
2023-08-10 09:40:00,31.22,31.27,31.17,31.18,74517.0,30.3368,30.3854,30.2883,30.298,74517.0
2023-08-10 09:45:00,31.18,31.32,31.18,31.3,105273.0,30.298,30.434,30.298,30.4146,105273.0
2023-08-10 09:50:00,31.3,31.33,31.27,31.3,69553.0,30.4146,30.4437,30.3854,30.4146,69553.0
2023-08-10 09:55:00,31.3,31.37,31.29,31.35,79920.0,30.4146,30.4826,30.4049,30.4632,79920.0
2023-08-10 10:00:00,31.35,31.37,31.29,31.3,156192.0,30.4632,30.4826,30.4049,30.4146,156192.0
2023-08-10 10:05:00,31.31,31.35,31.28,31.34,87545.0,30.4243,30.4632,30.3951,30.4535,87545.0
2023-08-10 10:10:00,31.33,31.34,31.31,31.32,108624.0,30.4437,30.4535,30.4243,30.434,108624.0
2023-08-10 10:15:00,31.33,31.35,31.3,31.32,74983.0,30.4437,30.4632,30.4146,30.434,74983.0
2023-08-10 10:20:00,31.31,31.32,31.27,31.32,80257.0,30.4243,30.434,30.3854,30.434,80257.0
2023-08-10 10:25:00,31.32,31.32,31.27,31.3,49759.0,30.434,30.434,30.3854,30.4146,49759.0
2023-08-10 10:30:00,31.3,31.33,31.29,31.3,79818.0,30.4146,30.4437,30.4049,30.4146,79818.0
2023-08-10 10:35:00,31.29,31.3,31.25,31.29,53820.0,30.4049,30.4146,30.366,30.4049,53820.0
2023-08-10 10:40:00,31.28,31.28,31.21,31.24,56642.0,30.3951,30.3951,30.3271,30.3563,56642.0
2023-08-10 10:45:00,31.23,31.23,31.17,31.2,69047.0,30.3466,30.3466,30.2883,30.3174,69047.0
2023-08-10 10:50:00,31.19,31.21,31.16,31.2,58839.0,30.3077,30.3271,30.2785,30.3174,58839.0
2023-08-10 10:55:00,31.2,31.21,31.18,31.2,74143.0,30.3174,30.3271,30.298,30.3174,74143.0
2023-08-10 11:00:00,31.2,31.21,31.17,31.2,29623.0,30.3174,30.3271,30.2883,30.3174,29623.0
2023-08-10 11:05:00,31.19,31.21,31.16,31.18,48705.0,30.3077,30.3271,30.2785,30.298,48705.0
2023-08-10 11:10:00,31.19,31.21,31.17,31.19,36896.0,30.3077,30.3271,30.2883,30.3077,36896.0
2023-08-10 11:15:00,31.19,31.19,31.16,31.17,37148.0,30.3077,30.3077,30.2785,30.2883,37148.0
2023-08-10 11:20:00,31.17,31.18,31.14,31.17,33568.0,30.2883,30.298,30.2591,30.2883,33568.0
2023-08-10 11:25:00,31.18,31.24,31.18,31.23,46545.0,30.298,30.3563,30.298,30.3466,46545.0
2023-08-10 11:30:00,31.22,31.26,31.21,31.24,56780.0,30.3368,30.3757,30.3271,30.3563,56780.0
2023-08-10 11:35:00,31.24,31.25,31.22,31.23,28581.0,30.3563,30.366,30.3368,30.3466,28581.0
2023-08-10 11:40:00,31.24,31.24,31.16,31.18,46151.0,30.3563,30.3563,30.2785,30.298,46151.0
2023-08-10 11:45:00,31.18,31.18,31.12,31.16,84187.0,30.298,30.298,30.2397,30.2785,84187.0
2023-08-10 11:50:00,31.17,31.17,31.11,31.13,44154.0,30.2883,30.2883,30.23,30.2494,44154.0
2023-08-10 11:55:00,31.14,31.15,31.09,31.15,101585.0,30.2591,30.2688,30.2105,30.2688,101585.0
2023-08-10 12:00:00,31.14,31.16,31.13,31.16,35629.0,30.2591,30.2785,30.2494,30.2785,35629.0
2023-08-10 12:05:00,31.16,31.17,31.11,31.13,40657.0,30.2785,30.2883,30.23,30.2494,40657.0
2023-08-10 12:10:00,31.14,31.15,31.1,31.13,45541.0,30.2591,30.2688,30.2202,30.2494,45541.0
2023-08-10 12:15:00,31.13,31.13,31.09,31.1,54666.0,30.2494,30.2494,30.2105,30.2202,54666.0
2023-08-10 12:20:00,31.1,31.12,31.07,31.08,74946.0,30.2202,30.2397,30.1911,30.2008,74946.0
2023-08-10 12:25:00,31.08,31.09,31.04,31.07,108077.0,30.2008,30.2105,30.1619,30.1911,108077.0
2023-08-10 12:30:00,31.08,31.1,31.05,31.09,46653.0,30.2008,30.2202,30.1717,30.2105,46653.0
2023-08-10 12:35:00,31.09,31.12,31.06,31.11,49781.0,30.2105,30.2397,30.1814,30.23,49781.0
2023-08-10 12:40:00,31.12,31.13,31.1,31.12,39744.0,30.2397,30.2494,30.2202,30.2397,39744.0
2023-08-10 12:45:00,31.12,31.14,31.1,31.11,97033.0,30.2397,30.2591,30.2202,30.23,97033.0
2023-08-10 12:50:00,31.11,31.11,31.05,31.06,40779.0,30.23,30.23,30.1717,30.1814,40779.0
2023-08-10 12:55:00,31.06,31.06,30.99,31.02,54910.0,30.1814,30.1814,30.1134,30.1425,54910.0
2023-08-10 13:00:00,31.02,31.06,31.0,31.03,49773.0,30.1425,30.1814,30.1231,30.1522,49773.0
2023-08-10 13:05:00,31.04,31.08,31.03,31.07,35935.0,30.1619,30.2008,30.1522,30.1911,35935.0
2023-08-10 13:10:00,31.07,31.08,31.05,31.08,29249.0,30.1911,30.2008,30.1717,30.2008,29249.0
2023-08-10 13:15:00,31.08,31.09,31.02,31.05,41999.0,30.2008,30.2105,30.1425,30.1717,41999.0
2023-08-10 13:20:00,31.05,31.05,31.01,31.05,39020.0,30.1717,30.1717,30.1328,30.1717,39020.0
2023-08-10 13:25:00,31.05,31.06,31.02,31.04,36185.0,30.1717,30.1814,30.1425,30.1619,36185.0
2023-08-10 13:30:00,31.04,31.05,31.0,31.05,41970.0,30.1619,30.1717,30.1231,30.1717,41970.0
2023-08-10 13:35:00,31.05,31.05,31.02,31.04,40221.0,30.1717,30.1717,30.1425,30.1619,40221.0
2023-08-10 13:40:00,31.04,31.04,30.99,31.02,43447.0,30.1619,30.1619,30.1134,30.1425,43447.0
2023-08-10 13:45:00,31.02,31.07,31.01,31.05,30323.0,30.1425,30.1911,30.1328,30.1717,30323.0
2023-08-10 13:50:00,31.04,31.06,31.03,31.04,38891.0,30.1619,30.1814,30.1522,30.1619,38891.0
2023-08-10 13:55:00,31.04,31.04,30.99,31.0,111397.0,30.1619,30.1619,30.1134,30.1231,111397.0
2023-08-10 14:00:00,31.0,31.11,30.98,31.03,135108.0,30.1231,30.23,30.1036,30.1522,135108.0
2023-08-10 14:05:00,31.03,31.15,31.02,31.03,211138.0,30.1522,30.2688,30.1425,30.1522,211138.0
2023-08-10 14:10:00,31.03,31.07,31.03,31.06,112828.0,30.1522,30.1911,30.1522,30.1814,112828.0
2023-08-10 14:15:00,31.07,31.08,31.05,31.05,339411.0,30.1911,30.2008,30.1717,30.1717,339411.0
2023-08-10 14:20:00,31.05,31.06,31.04,31.05,109809.0,30.1717,30.1814,30.1619,30.1717,109809.0
2023-08-10 14:25:00,31.04,31.06,31.03,31.04,163395.0,30.1619,30.1814,30.1522,30.1619,163395.0
2023-08-10 14:30:00,31.05,31.06,31.02,31.03,127004.0,30.1717,30.1814,30.1425,30.1522,127004.0
2023-08-10 14:35:00,31.03,31.05,31.01,31.05,62727.0,30.1522,30.1717,30.1328,30.1717,62727.0
2023-08-10 14:40:00,31.05,31.06,31.02,31.05,68316.0,30.1717,30.1814,30.1425,30.1717,68316.0
2023-08-10 14:45:00,31.06,31.11,31.03,31.09,53186.0,30.1814,30.23,30.1522,30.2105,53186.0
2023-08-10 14:50:00,31.09,31.11,31.08,31.09,116257.0,30.2105,30.23,30.2008,30.2105,116257.0
2023-08-10 14:55:00,31.09,31.1,31.06,31.1,193887.0,30.2105,30.2202,30.1814,30.2202,193887.0
2023-08-10 15:00:00,31.1,31.1,31.05,31.07,88711.0,30.2202,30.2202,30.1717,30.1911,88711.0
2023-08-10 15:05:00,31.07,31.1,31.06,31.09,88464.0,30.1911,30.2202,30.1814,30.2105,88464.0
2023-08-10 15:10:00,31.1,31.11,31.08,31.11,83091.0,30.2202,30.23,30.2008,30.23,83091.0
2023-08-10 15:15:00,31.11,31.11,31.04,31.05,167057.0,30.23,30.23,30.1619,30.1717,167057.0
2023-08-10 15:20:00,31.05,31.06,31.01,31.02,161860.0,30.1717,30.1814,30.1328,30.1425,161860.0
2023-08-10 15:25:00,31.02,31.03,30.99,31.03,92559.0,30.1425,30.1522,30.1134,30.1522,92559.0
2023-08-10 15:30:00,31.02,31.03,30.98,30.99,201547.0,30.1425,30.1522,30.1036,30.1134,201547.0
2023-08-10 15:35:00,30.99,31.01,30.96,30.96,109032.0,30.1134,30.1328,30.0842,30.0842,109032.0
2023-08-10 15:40:00,30.96,30.98,30.93,30.93,75360.0,30.0842,30.1036,30.055,30.055,75360.0
2023-08-10 15:45:00,30.93,30.94,30.9,30.92,245643.0,30.055,30.0648,30.0259,30.0453,245643.0
2023-08-10 15:50:00,30.92,30.95,30.91,30.94,237622.0,30.0453,30.0745,30.0356,30.0648,237622.0
2023-08-10 15:55:00,30.95,30.97,30.91,30.92,864845.0,30.0745,30.0939,30.0356,30.0453,864845.0
2023-08-11 09:30:00,30.81,30.95,30.74,30.86,273373.0,29.9384,30.0745,29.8704,29.987,273373.0
2023-08-11 09:35:00,30.85,30.91,30.82,30.89,110670.0,29.9773,30.0356,29.9482,30.0162,110670.0
2023-08-11 09:40:00,30.9,30.9,30.79,30.87,62029.0,30.0259,30.0259,29.919,29.9967,62029.0
2023-08-11 09:45:00,30.87,30.9,30.85,30.9,230435.0,29.9967,30.0259,29.9773,30.0259,230435.0
2023-08-11 09:50:00,30.89,30.93,30.87,30.91,138707.0,30.0162,30.055,29.9967,30.0356,138707.0
2023-08-11 09:55:00,30.91,30.92,30.87,30.9,69553.0,30.0356,30.0453,29.9967,30.0259,69553.0
2023-08-11 10:00:00,30.91,30.98,30.91,30.98,61928.0,30.0356,30.1036,30.0356,30.1036,61928.0
2023-08-11 10:05:00,30.98,31.0,30.96,31.0,44786.0,30.1036,30.1231,30.0842,30.1231,44786.0
2023-08-11 10:10:00,31.0,31.01,30.95,30.99,62548.0,30.1231,30.1328,30.0745,30.1134,62548.0
2023-08-11 10:15:00,30.98,31.03,30.96,31.0,60738.0,30.1036,30.1522,30.0842,30.1231,60738.0
2023-08-11 10:20:00,31.0,31.02,30.97,31.0,75887.0,30.1231,30.1425,30.0939,30.1231,75887.0
2023-08-11 10:25:00,31.0,31.03,30.99,31.0,50926.0,30.1231,30.1522,30.1134,30.1231,50926.0
2023-08-11 10:30:00,31.0,31.01,30.96,30.96,58540.0,30.1231,30.1328,30.0842,30.0842,58540.0
2023-08-11 10:35:00,30.96,31.0,30.95,30.99,51313.0,30.0842,30.1231,30.0745,30.1134,51313.0
2023-08-11 10:40:00,31.0,31.0,30.9,30.91,98316.0,30.1231,30.1231,30.0259,30.0356,98316.0
2023-08-11 10:45:00,30.91,30.93,30.87,30.9,75548.0,30.0356,30.055,29.9967,30.0259,75548.0
2023-08-11 10:50:00,30.89,30.9,30.81,30.82,85731.0,30.0162,30.0259,29.9384,29.9482,85731.0
2023-08-11 10:55:00,30.83,30.87,30.82,30.83,93688.0,29.9579,29.9967,29.9482,29.9579,93688.0
2023-08-11 11:00:00,30.83,30.84,30.8,30.83,36937.0,29.9579,29.9676,29.9287,29.9579,36937.0
2023-08-11 11:05:00,30.82,30.83,30.79,30.8,56202.0,29.9482,29.9579,29.919,29.9287,56202.0
2023-08-11 11:10:00,30.8,30.81,30.77,30.79,29637.0,29.9287,29.9384,29.8996,29.919,29637.0
2023-08-11 11:15:00,30.78,30.78,30.72,30.73,44923.0,29.9093,29.9093,29.851,29.8607,44923.0
2023-08-11 11:20:00,30.73,30.77,30.72,30.75,58572.0,29.8607,29.8996,29.851,29.8801,58572.0
2023-08-11 11:25:00,30.75,30.75,30.72,30.74,48265.0,29.8801,29.8801,29.851,29.8704,48265.0
2023-08-11 11:30:00,30.74,30.77,30.71,30.76,133004.0,29.8704,29.8996,29.8413,29.8899,133004.0
2023-08-11 11:35:00,30.76,30.79,30.75,30.78,67575.0,29.8899,29.919,29.8801,29.9093,67575.0
2023-08-11 11:40:00,30.77,30.8,30.76,30.8,46164.0,29.8996,29.9287,29.8899,29.9287,46164.0
2023-08-11 11:45:00,30.8,30.82,30.78,30.8,31118.0,29.9287,29.9482,29.9093,29.9287,31118.0
2023-08-11 11:50:00,30.8,30.82,30.77,30.81,217045.0,29.9287,29.9482,29.8996,29.9384,217045.0
2023-08-11 11:55:00,30.82,30.88,30.81,30.86,57603.0,29.9482,30.0065,29.9384,29.987,57603.0
2023-08-11 12:00:00,30.86,30.87,30.83,30.84,53338.0,29.987,29.9967,29.9579,29.9676,53338.0
2023-08-11 12:05:00,30.84,30.84,30.79,30.8,136634.0,29.9676,29.9676,29.919,29.9287,136634.0
2023-08-11 12:10:00,30.8,30.84,30.79,30.84,99652.0,29.9287,29.9676,29.919,29.9676,99652.0
2023-08-11 12:15:00,30.84,30.86,30.84,30.84,36089.0,29.9676,29.987,29.9676,29.9676,36089.0
2023-08-11 12:20:00,30.84,30.87,30.83,30.85,93146.0,29.9676,29.9967,29.9579,29.9773,93146.0
2023-08-11 12:25:00,30.85,30.85,30.78,30.82,180043.0,29.9773,29.9773,29.9093,29.9482,180043.0
2023-08-11 12:30:00,30.82,30.84,30.8,30.83,59005.0,29.9482,29.9676,29.9287,29.9579,59005.0
2023-08-11 12:35:00,30.83,30.83,30.75,30.78,48687.0,29.9579,29.9579,29.8801,29.9093,48687.0
2023-08-11 12:40:00,30.77,30.79,30.76,30.76,49760.0,29.8996,29.919,29.8899,29.8899,49760.0
2023-08-11 12:45:00,30.76,30.79,30.75,30.79,35827.0,29.8899,29.919,29.8801,29.919,35827.0
2023-08-11 12:50:00,30.78,30.81,30.78,30.8,34466.0,29.9093,29.9384,29.9093,29.9287,34466.0
2023-08-11 12:55:00,30.8,30.82,30.77,30.77,43362.0,29.9287,29.9482,29.8996,29.8996,43362.0
2023-08-11 13:00:00,30.78,30.81,30.77,30.8,62573.0,29.9093,29.9384,29.8996,29.9287,62573.0
2023-08-11 13:05:00,30.8,30.8,30.75,30.77,24193.0,29.9287,29.9287,29.8801,29.8996,24193.0
2023-08-11 13:10:00,30.77,30.78,30.76,30.77,25547.0,29.8996,29.9093,29.8899,29.8996,25547.0
2023-08-11 13:15:00,30.78,30.8,30.77,30.8,42365.0,29.9093,29.9287,29.8996,29.9287,42365.0
2023-08-11 13:20:00,30.8,30.82,30.79,30.8,44639.0,29.9287,29.9482,29.919,29.9287,44639.0
2023-08-11 13:25:00,30.8,30.84,30.8,30.8,48249.0,29.9287,29.9676,29.9287,29.9287,48249.0
2023-08-11 13:30:00,30.8,30.81,30.78,30.79,42566.0,29.9287,29.9384,29.9093,29.919,42566.0
2023-08-11 13:35:00,30.79,30.8,30.75,30.78,52984.0,29.919,29.9287,29.8801,29.9093,52984.0
2023-08-11 13:40:00,30.78,30.8,30.76,30.77,37048.0,29.9093,29.9287,29.8899,29.8996,37048.0
2023-08-11 13:45:00,30.77,30.77,30.73,30.75,69715.0,29.8996,29.8996,29.8607,29.8801,69715.0
2023-08-11 13:50:00,30.75,30.75,30.72,30.73,73179.0,29.8801,29.8801,29.851,29.8607,73179.0
2023-08-11 13:55:00,30.73,30.74,30.7,30.74,62990.0,29.8607,29.8704,29.8316,29.8704,62990.0
2023-08-11 14:00:00,30.74,30.74,30.71,30.71,54603.0,29.8704,29.8704,29.8413,29.8413,54603.0
2023-08-11 14:05:00,30.71,30.75,30.71,30.73,57170.0,29.8413,29.8801,29.8413,29.8607,57170.0
2023-08-11 14:10:00,30.73,30.75,30.72,30.74,48211.0,29.8607,29.8801,29.851,29.8704,48211.0
2023-08-11 14:15:00,30.74,30.76,30.72,30.75,60349.0,29.8704,29.8899,29.851,29.8801,60349.0
2023-08-11 14:20:00,30.75,30.76,30.72,30.76,63686.0,29.8801,29.8899,29.851,29.8899,63686.0
2023-08-11 14:25:00,30.76,30.78,30.75,30.78,67712.0,29.8899,29.9093,29.8801,29.9093,67712.0
2023-08-11 14:30:00,30.78,30.81,30.76,30.76,70245.0,29.9093,29.9384,29.8899,29.8899,70245.0
2023-08-11 14:35:00,30.77,30.79,30.75,30.79,66175.0,29.8996,29.919,29.8801,29.919,66175.0
2023-08-11 14:40:00,30.79,30.82,30.77,30.82,78038.0,29.919,29.9482,29.8996,29.9482,78038.0
2023-08-11 14:45:00,30.82,30.85,30.81,30.84,79267.0,29.9482,29.9773,29.9384,29.9676,79267.0
2023-08-11 14:50:00,30.83,30.85,30.82,30.85,56294.0,29.9579,29.9773,29.9482,29.9773,56294.0
2023-08-11 14:55:00,30.85,30.87,30.82,30.83,74997.0,29.9773,29.9967,29.9482,29.9579,74997.0
2023-08-11 15:00:00,30.82,30.84,30.8,30.83,67243.0,29.9482,29.9676,29.9287,29.9579,67243.0
2023-08-11 15:05:00,30.83,30.86,30.82,30.83,69246.0,29.9579,29.987,29.9482,29.9579,69246.0
2023-08-11 15:10:00,30.82,30.83,30.78,30.82,102990.0,29.9482,29.9579,29.9093,29.9482,102990.0
2023-08-11 15:15:00,30.82,30.82,30.8,30.82,122573.0,29.9482,29.9482,29.9287,29.9482,122573.0
2023-08-11 15:20:00,30.81,30.81,30.78,30.8,169377.0,29.9384,29.9384,29.9093,29.9287,169377.0
2023-08-11 15:25:00,30.8,30.84,30.8,30.82,207784.0,29.9287,29.9676,29.9287,29.9482,207784.0
2023-08-11 15:30:00,30.82,30.83,30.8,30.82,147842.0,29.9482,29.9579,29.9287,29.9482,147842.0
2023-08-11 15:35:00,30.82,30.82,30.79,30.8,105777.0,29.9482,29.9482,29.919,29.9287,105777.0
2023-08-11 15:40:00,30.8,30.82,30.78,30.8,107099.0,29.9287,29.9482,29.9093,29.9287,107099.0
2023-08-11 15:45:00,30.8,30.8,30.76,30.78,180139.0,29.9287,29.9287,29.8899,29.9093,180139.0
2023-08-11 15:50:00,30.78,30.82,30.77,30.82,332314.0,29.9093,29.9482,29.8996,29.9482,332314.0
2023-08-11 15:55:00,30.82,30.82,30.74,30.74,1166014.0,29.9482,29.9482,29.8704,29.8704,1166014.0
2023-08-14 09:30:00,30.7,30.83,30.66,30.83,401152.0,29.8316,29.9579,29.7927,29.9579,401152.0
2023-08-14 09:35:00,30.83,30.87,30.75,30.77,117563.0,29.9579,29.9967,29.8801,29.8996,117563.0
2023-08-14 09:40:00,30.77,30.78,30.64,30.66,81256.0,29.8996,29.9093,29.7733,29.7927,81256.0
2023-08-14 09:45:00,30.66,30.68,30.57,30.6,83350.0,29.7927,29.8121,29.7052,29.7344,83350.0
2023-08-14 09:50:00,30.61,30.72,30.6,30.67,73852.0,29.7441,29.851,29.7344,29.8024,73852.0
2023-08-14 09:55:00,30.67,30.71,30.65,30.7,40416.0,29.8024,29.8413,29.783,29.8316,40416.0
2023-08-14 10:00:00,30.71,30.74,30.68,30.73,106531.0,29.8413,29.8704,29.8121,29.8607,106531.0
2023-08-14 10:05:00,30.73,30.76,30.71,30.74,75458.0,29.8607,29.8899,29.8413,29.8704,75458.0
2023-08-14 10:10:00,30.74,30.74,30.68,30.69,55763.0,29.8704,29.8704,29.8121,29.8218,55763.0
2023-08-14 10:15:00,30.69,30.71,30.68,30.69,41585.0,29.8218,29.8413,29.8121,29.8218,41585.0
2023-08-14 10:20:00,30.69,30.7,30.66,30.69,43481.0,29.8218,29.8316,29.7927,29.8218,43481.0
2023-08-14 10:25:00,30.69,30.74,30.68,30.71,50539.0,29.8218,29.8704,29.8121,29.8413,50539.0
2023-08-14 10:30:00,30.72,30.74,30.7,30.74,57243.0,29.851,29.8704,29.8316,29.8704,57243.0
2023-08-14 10:35:00,30.74,30.77,30.73,30.76,58181.0,29.8704,29.8996,29.8607,29.8899,58181.0
2023-08-14 10:40:00,30.76,30.77,30.73,30.75,67889.0,29.8899,29.8996,29.8607,29.8801,67889.0
2023-08-14 10:45:00,30.76,30.76,30.74,30.76,34872.0,29.8899,29.8899,29.8704,29.8899,34872.0
2023-08-14 10:50:00,30.76,30.8,30.76,30.79,75565.0,29.8899,29.9287,29.8899,29.919,75565.0
2023-08-14 10:55:00,30.79,30.82,30.78,30.82,60614.0,29.919,29.9482,29.9093,29.9482,60614.0
2023-08-14 11:00:00,30.82,30.84,30.8,30.83,113253.0,29.9482,29.9676,29.9287,29.9579,113253.0
2023-08-14 11:05:00,30.82,30.85,30.81,30.82,87136.0,29.9482,29.9773,29.9384,29.9482,87136.0
2023-08-14 11:10:00,30.83,30.85,30.8,30.8,74690.0,29.9579,29.9773,29.9287,29.9287,74690.0
2023-08-14 11:15:00,30.8,30.83,30.76,30.76,170621.0,29.9287,29.9579,29.8899,29.8899,170621.0
2023-08-14 11:20:00,30.76,30.77,30.75,30.75,37814.0,29.8899,29.8996,29.8801,29.8801,37814.0
2023-08-14 11:25:00,30.75,30.76,30.74,30.75,42020.0,29.8801,29.8899,29.8704,29.8801,42020.0
2023-08-14 11:30:00,30.75,30.78,30.73,30.78,76021.0,29.8801,29.9093,29.8607,29.9093,76021.0
2023-08-14 11:35:00,30.78,30.82,30.76,30.81,246276.0,29.9093,29.9482,29.8899,29.9384,246276.0
2023-08-14 11:40:00,30.81,30.81,30.77,30.79,71584.0,29.9384,29.9384,29.8996,29.919,71584.0
2023-08-14 11:45:00,30.78,30.82,30.76,30.8,176306.0,29.9093,29.9482,29.8899,29.9287,176306.0
2023-08-14 11:50:00,30.8,30.82,30.78,30.8,294817.0,29.9287,29.9482,29.9093,29.9287,294817.0
2023-08-14 11:55:00,30.79,30.8,30.75,30.75,38301.0,29.919,29.9287,29.8801,29.8801,38301.0
2023-08-14 12:00:00,30.75,30.77,30.73,30.76,40339.0,29.8801,29.8996,29.8607,29.8899,40339.0
2023-08-14 12:05:00,30.76,30.78,30.74,30.77,57505.0,29.8899,29.9093,29.8704,29.8996,57505.0
2023-08-14 12:10:00,30.77,30.79,30.73,30.74,49355.0,29.8996,29.919,29.8607,29.8704,49355.0
2023-08-14 12:15:00,30.74,30.75,30.73,30.74,63693.0,29.8704,29.8801,29.8607,29.8704,63693.0
2023-08-14 12:20:00,30.74,30.74,30.69,30.71,41101.0,29.8704,29.8704,29.8218,29.8413,41101.0
2023-08-14 12:25:00,30.71,30.75,30.7,30.73,26452.0,29.8413,29.8801,29.8316,29.8607,26452.0
2023-08-14 12:30:00,30.73,30.74,30.71,30.71,28682.0,29.8607,29.8704,29.8413,29.8413,28682.0
2023-08-14 12:35:00,30.71,30.74,30.71,30.74,33400.0,29.8413,29.8704,29.8413,29.8704,33400.0
2023-08-14 12:40:00,30.73,30.75,30.71,30.73,32157.0,29.8607,29.8801,29.8413,29.8607,32157.0
2023-08-14 12:45:00,30.74,30.75,30.73,30.74,16133.0,29.8704,29.8801,29.8607,29.8704,16133.0
2023-08-14 12:50:00,30.75,30.75,30.73,30.74,25172.0,29.8801,29.8801,29.8607,29.8704,25172.0
2023-08-14 12:55:00,30.74,30.75,30.71,30.74,59989.0,29.8704,29.8801,29.8413,29.8704,59989.0
2023-08-14 13:00:00,30.74,30.76,30.73,30.76,60187.0,29.8704,29.8899,29.8607,29.8899,60187.0
2023-08-14 13:05:00,30.76,30.79,30.75,30.79,86911.0,29.8899,29.919,29.8801,29.919,86911.0
2023-08-14 13:10:00,30.79,30.79,30.77,30.77,33686.0,29.919,29.919,29.8996,29.8996,33686.0
2023-08-14 13:15:00,30.78,30.78,30.76,30.77,79957.0,29.9093,29.9093,29.8899,29.8996,79957.0
2023-08-14 13:20:00,30.78,30.79,30.77,30.79,53307.0,29.9093,29.919,29.8996,29.919,53307.0
2023-08-14 13:25:00,30.78,30.83,30.77,30.82,396195.0,29.9093,29.9579,29.8996,29.9482,396195.0
2023-08-14 13:30:00,30.83,30.83,30.77,30.77,94169.0,29.9579,29.9579,29.8996,29.8996,94169.0
2023-08-14 13:35:00,30.78,30.81,30.78,30.79,37528.0,29.9093,29.9384,29.9093,29.919,37528.0
2023-08-14 13:40:00,30.79,30.79,30.78,30.78,27192.0,29.919,29.919,29.9093,29.9093,27192.0
2023-08-14 13:45:00,30.79,30.79,30.74,30.75,56645.0,29.919,29.919,29.8704,29.8801,56645.0
2023-08-14 13:50:00,30.74,30.76,30.74,30.75,18412.0,29.8704,29.8899,29.8704,29.8801,18412.0
2023-08-14 13:55:00,30.74,30.82,30.73,30.8,318466.0,29.8704,29.9482,29.8607,29.9287,318466.0
2023-08-14 14:00:00,30.8,30.81,30.77,30.79,285282.0,29.9287,29.9384,29.8996,29.919,285282.0
2023-08-14 14:05:00,30.79,30.79,30.73,30.78,378502.0,29.919,29.919,29.8607,29.9093,378502.0
2023-08-14 14:10:00,30.78,30.8,30.75,30.79,180955.0,29.9093,29.9287,29.8801,29.919,180955.0
2023-08-14 14:15:00,30.78,30.79,30.75,30.76,301847.0,29.9093,29.919,29.8801,29.8899,301847.0
2023-08-14 14:20:00,30.77,30.79,30.75,30.79,124743.0,29.8996,29.919,29.8801,29.919,124743.0
2023-08-14 14:25:00,30.79,30.79,30.77,30.78,70812.0,29.919,29.919,29.8996,29.9093,70812.0
2023-08-14 14:30:00,30.78,30.78,30.75,30.76,104602.0,29.9093,29.9093,29.8801,29.8899,104602.0
2023-08-14 14:35:00,30.76,30.76,30.74,30.75,72472.0,29.8899,29.8899,29.8704,29.8801,72472.0
2023-08-14 14:40:00,30.75,30.77,30.74,30.76,75499.0,29.8801,29.8996,29.8704,29.8899,75499.0
2023-08-14 14:45:00,30.76,30.76,30.74,30.75,93557.0,29.8899,29.8899,29.8704,29.8801,93557.0
2023-08-14 14:50:00,30.74,30.78,30.73,30.76,372887.0,29.8704,29.9093,29.8607,29.8899,372887.0
2023-08-14 14:55:00,30.76,30.8,30.75,30.79,98380.0,29.8899,29.9287,29.8801,29.919,98380.0
2023-08-14 15:00:00,30.79,30.8,30.76,30.78,134639.0,29.919,29.9287,29.8899,29.9093,134639.0
2023-08-14 15:05:00,30.78,30.8,30.76,30.78,104295.0,29.9093,29.9287,29.8899,29.9093,104295.0
2023-08-14 15:10:00,30.78,30.79,30.75,30.79,169684.0,29.9093,29.919,29.8801,29.919,169684.0
2023-08-14 15:15:00,30.79,30.79,30.77,30.78,81073.0,29.919,29.919,29.8996,29.9093,81073.0
2023-08-14 15:20:00,30.78,30.8,30.77,30.79,96314.0,29.9093,29.9287,29.8996,29.919,96314.0
2023-08-14 15:25:00,30.79,30.79,30.77,30.78,95921.0,29.919,29.919,29.8996,29.9093,95921.0
2023-08-14 15:30:00,30.78,30.81,30.77,30.8,219904.0,29.9093,29.9384,29.8996,29.9287,219904.0
2023-08-14 15:35:00,30.8,30.81,30.79,30.8,97968.0,29.9287,29.9384,29.919,29.9287,97968.0
2023-08-14 15:40:00,30.8,30.83,30.8,30.83,96607.0,29.9287,29.9579,29.9287,29.9579,96607.0
2023-08-14 15:45:00,30.83,30.85,30.82,30.85,121249.0,29.9579,29.9773,29.9482,29.9773,121249.0
2023-08-14 15:50:00,30.85,30.87,30.83,30.87,236575.0,29.9773,29.9967,29.9579,29.9967,236575.0
2023-08-14 15:55:00,30.87,30.9,30.79,30.79,1579095.0,29.9967,30.0259,29.919,29.919,1579095.0
2023-08-15 09:30:00,30.69,30.74,30.61,30.65,125440.0,29.8218,29.8704,29.7441,29.783,125440.0
2023-08-15 09:35:00,30.65,30.72,30.65,30.69,115475.0,29.783,29.851,29.783,29.8218,115475.0
2023-08-15 09:40:00,30.69,30.71,30.56,30.59,85871.0,29.8218,29.8413,29.6955,29.7247,85871.0
2023-08-15 09:45:00,30.59,30.63,30.56,30.61,179640.0,29.7247,29.7635,29.6955,29.7441,179640.0
2023-08-15 09:50:00,30.61,30.63,30.56,30.62,209693.0,29.7441,29.7635,29.6955,29.7538,209693.0
2023-08-15 09:55:00,30.62,30.64,30.57,30.58,71885.0,29.7538,29.7733,29.7052,29.715,71885.0
2023-08-15 10:00:00,30.58,30.61,30.56,30.58,78757.0,29.715,29.7441,29.6955,29.715,78757.0
2023-08-15 10:05:00,30.59,30.59,30.49,30.5,86037.0,29.7247,29.7247,29.6275,29.6372,86037.0
2023-08-15 10:10:00,30.49,30.51,30.46,30.49,89821.0,29.6275,29.6469,29.5983,29.6275,89821.0
2023-08-15 10:15:00,30.49,30.49,30.45,30.46,75326.0,29.6275,29.6275,29.5886,29.5983,75326.0
2023-08-15 10:20:00,30.46,30.5,30.44,30.45,84270.0,29.5983,29.6372,29.5789,29.5886,84270.0
2023-08-15 10:25:00,30.44,30.49,30.43,30.48,47741.0,29.5789,29.6275,29.5692,29.6178,47741.0
2023-08-15 10:30:00,30.48,30.5,30.46,30.48,52501.0,29.6178,29.6372,29.5983,29.6178,52501.0
2023-08-15 10:35:00,30.47,30.47,30.43,30.47,55640.0,29.6081,29.6081,29.5692,29.6081,55640.0
2023-08-15 10:40:00,30.46,30.48,30.44,30.46,59431.0,29.5983,29.6178,29.5789,29.5983,59431.0
2023-08-15 10:45:00,30.46,30.48,30.41,30.42,58046.0,29.5983,29.6178,29.5498,29.5595,58046.0
2023-08-15 10:50:00,30.42,30.43,30.4,30.43,100746.0,29.5595,29.5692,29.54,29.5692,100746.0
2023-08-15 10:55:00,30.42,30.43,30.39,30.4,47550.0,29.5595,29.5692,29.5303,29.54,47550.0
2023-08-15 11:00:00,30.4,30.4,30.3,30.33,190989.0,29.54,29.54,29.4429,29.472,190989.0
2023-08-15 11:05:00,30.33,30.35,30.31,30.33,112578.0,29.472,29.4915,29.4526,29.472,112578.0
2023-08-15 11:10:00,30.33,30.36,30.32,30.35,56350.0,29.472,29.5012,29.4623,29.4915,56350.0
2023-08-15 11:15:00,30.34,30.35,30.3,30.31,64375.0,29.4817,29.4915,29.4429,29.4526,64375.0
2023-08-15 11:20:00,30.31,30.32,30.24,30.26,133863.0,29.4526,29.4623,29.3846,29.404,133863.0
2023-08-15 11:25:00,30.26,30.29,30.23,30.29,100453.0,29.404,29.4332,29.3749,29.4332,100453.0
2023-08-15 11:30:00,30.28,30.31,30.24,30.3,151136.0,29.4234,29.4526,29.3846,29.4429,151136.0
2023-08-15 11:35:00,30.3,30.31,30.27,30.3,131454.0,29.4429,29.4526,29.4137,29.4429,131454.0
2023-08-15 11:40:00,30.3,30.3,30.23,30.26,148197.0,29.4429,29.4429,29.3749,29.404,148197.0
2023-08-15 11:45:00,30.26,30.36,30.25,30.35,58688.0,29.404,29.5012,29.3943,29.4915,58688.0
2023-08-15 11:50:00,30.35,30.38,30.33,30.37,54640.0,29.4915,29.5206,29.472,29.5109,54640.0
2023-08-15 11:55:00,30.37,30.39,30.33,30.35,127249.0,29.5109,29.5303,29.472,29.4915,127249.0
2023-08-15 12:00:00,30.34,30.36,30.33,30.34,61626.0,29.4817,29.5012,29.472,29.4817,61626.0
2023-08-15 12:05:00,30.35,30.36,30.33,30.34,62143.0,29.4915,29.5012,29.472,29.4817,62143.0
2023-08-15 12:10:00,30.34,30.36,30.3,30.36,44919.0,29.4817,29.5012,29.4429,29.5012,44919.0
2023-08-15 12:15:00,30.36,30.36,30.32,30.33,33852.0,29.5012,29.5012,29.4623,29.472,33852.0
2023-08-15 12:20:00,30.33,30.34,30.31,30.34,41003.0,29.472,29.4817,29.4526,29.4817,41003.0
2023-08-15 12:25:00,30.34,30.34,30.29,30.29,43202.0,29.4817,29.4817,29.4332,29.4332,43202.0
2023-08-15 12:30:00,30.3,30.32,30.28,30.29,46779.0,29.4429,29.4623,29.4234,29.4332,46779.0
2023-08-15 12:35:00,30.28,30.29,30.21,30.21,126533.0,29.4234,29.4332,29.3554,29.3554,126533.0
2023-08-15 12:40:00,30.21,30.25,30.16,30.25,184512.0,29.3554,29.3943,29.3068,29.3943,184512.0
2023-08-15 12:45:00,30.25,30.26,30.21,30.26,81569.0,29.3943,29.404,29.3554,29.404,81569.0
2023-08-15 12:50:00,30.26,30.29,30.23,30.28,46411.0,29.404,29.4332,29.3749,29.4234,46411.0
2023-08-15 12:55:00,30.29,30.29,30.24,30.25,64521.0,29.4332,29.4332,29.3846,29.3943,64521.0
2023-08-15 13:00:00,30.25,30.26,30.23,30.24,76127.0,29.3943,29.404,29.3749,29.3846,76127.0
2023-08-15 13:05:00,30.24,30.24,30.2,30.21,47829.0,29.3846,29.3846,29.3457,29.3554,47829.0
2023-08-15 13:10:00,30.21,30.25,30.2,30.25,79369.0,29.3554,29.3943,29.3457,29.3943,79369.0
2023-08-15 13:15:00,30.25,30.26,30.21,30.21,64593.0,29.3943,29.404,29.3554,29.3554,64593.0
2023-08-15 13:20:00,30.21,30.24,30.2,30.24,69739.0,29.3554,29.3846,29.3457,29.3846,69739.0
2023-08-15 13:25:00,30.24,30.25,30.2,30.21,63734.0,29.3846,29.3943,29.3457,29.3554,63734.0
2023-08-15 13:30:00,30.21,30.22,30.19,30.21,55076.0,29.3554,29.3651,29.336,29.3554,55076.0
2023-08-15 13:35:00,30.21,30.22,30.19,30.21,67794.0,29.3554,29.3651,29.336,29.3554,67794.0
2023-08-15 13:40:00,30.21,30.22,30.17,30.18,70978.0,29.3554,29.3651,29.3165,29.3263,70978.0
2023-08-15 13:45:00,30.18,30.22,30.16,30.2,403900.0,29.3263,29.3651,29.3068,29.3457,403900.0
2023-08-15 13:50:00,30.2,30.22,30.19,30.21,48797.0,29.3457,29.3651,29.336,29.3554,48797.0
2023-08-15 13:55:00,30.21,30.24,30.21,30.24,54124.0,29.3554,29.3846,29.3554,29.3846,54124.0
2023-08-15 14:00:00,30.24,30.29,30.23,30.29,103022.0,29.3846,29.4332,29.3749,29.4332,103022.0
2023-08-15 14:05:00,30.29,30.29,30.27,30.28,34725.0,29.4332,29.4332,29.4137,29.4234,34725.0
2023-08-15 14:10:00,30.28,30.3,30.26,30.28,210582.0,29.4234,29.4429,29.404,29.4234,210582.0
2023-08-15 14:15:00,30.27,30.27,30.23,30.25,42883.0,29.4137,29.4137,29.3749,29.3943,42883.0
2023-08-15 14:20:00,30.25,30.25,30.22,30.23,57928.0,29.3943,29.3943,29.3651,29.3749,57928.0
2023-08-15 14:25:00,30.23,30.24,30.22,30.24,47153.0,29.3749,29.3846,29.3651,29.3846,47153.0
2023-08-15 14:30:00,30.24,30.28,30.23,30.27,82681.0,29.3846,29.4234,29.3749,29.4137,82681.0
2023-08-15 14:35:00,30.28,30.28,30.26,30.28,47017.0,29.4234,29.4234,29.404,29.4234,47017.0
2023-08-15 14:40:00,30.27,30.3,30.27,30.27,156290.0,29.4137,29.4429,29.4137,29.4137,156290.0
2023-08-15 14:45:00,30.27,30.28,30.25,30.27,51123.0,29.4137,29.4234,29.3943,29.4137,51123.0
2023-08-15 14:50:00,30.26,30.3,30.26,30.3,94717.0,29.404,29.4429,29.404,29.4429,94717.0
2023-08-15 14:55:00,30.3,30.3,30.28,30.29,53846.0,29.4429,29.4429,29.4234,29.4332,53846.0
2023-08-15 15:00:00,30.3,30.31,30.27,30.3,106228.0,29.4429,29.4526,29.4137,29.4429,106228.0
2023-08-15 15:05:00,30.3,30.31,30.28,30.29,77694.0,29.4429,29.4526,29.4234,29.4332,77694.0
2023-08-15 15:10:00,30.3,30.31,30.29,30.3,179826.0,29.4429,29.4526,29.4332,29.4429,179826.0
2023-08-15 15:15:00,30.3,30.32,30.29,30.31,202192.0,29.4429,29.4623,29.4332,29.4526,202192.0
2023-08-15 15:20:00,30.31,30.33,30.3,30.32,170453.0,29.4526,29.472,29.4429,29.4623,170453.0
2023-08-15 15:25:00,30.32,30.33,30.24,30.26,141438.0,29.4623,29.472,29.3846,29.404,141438.0
2023-08-15 15:30:00,30.25,30.31,30.24,30.29,297504.0,29.3943,29.4526,29.3846,29.4332,297504.0
2023-08-15 15:35:00,30.29,30.3,30.26,30.28,129146.0,29.4332,29.4429,29.404,29.4234,129146.0
2023-08-15 15:40:00,30.28,30.28,30.24,30.26,153861.0,29.4234,29.4234,29.3846,29.404,153861.0
2023-08-15 15:45:00,30.25,30.29,30.24,30.28,199415.0,29.3943,29.4332,29.3846,29.4234,199415.0
2023-08-15 15:50:00,30.27,30.31,30.26,30.29,243962.0,29.4137,29.4526,29.404,29.4332,243962.0
2023-08-15 15:55:00,30.29,30.31,30.26,30.27,640841.0,29.4332,29.4526,29.404,29.4137,640841.0
2023-08-16 09:30:00,30.32,30.51,30.31,30.5,424190.0,29.4623,29.6469,29.4526,29.6372,424190.0
2023-08-16 09:35:00,30.5,30.55,30.49,30.51,136972.0,29.6372,29.6858,29.6275,29.6469,136972.0
2023-08-16 09:40:00,30.5,30.61,30.5,30.6,131526.0,29.6372,29.7441,29.6372,29.7344,131526.0
2023-08-16 09:45:00,30.6,30.63,30.55,30.55,154311.0,29.7344,29.7635,29.6858,29.6858,154311.0
2023-08-16 09:50:00,30.55,30.59,30.54,30.55,71999.0,29.6858,29.7247,29.6761,29.6858,71999.0
2023-08-16 09:55:00,30.54,30.57,30.51,30.52,120103.0,29.6761,29.7052,29.6469,29.6566,120103.0
2023-08-16 10:00:00,30.52,30.54,30.42,30.44,85483.0,29.6566,29.6761,29.5595,29.5789,85483.0
2023-08-16 10:05:00,30.44,30.47,30.42,30.42,71355.0,29.5789,29.6081,29.5595,29.5595,71355.0
2023-08-16 10:10:00,30.42,30.43,30.28,30.28,72706.0,29.5595,29.5692,29.4234,29.4234,72706.0
2023-08-16 10:15:00,30.29,30.32,30.27,30.29,54465.0,29.4332,29.4623,29.4137,29.4332,54465.0
2023-08-16 10:20:00,30.3,30.32,30.25,30.26,67382.0,29.4429,29.4623,29.3943,29.404,67382.0
2023-08-16 10:25:00,30.27,30.28,30.25,30.26,72179.0,29.4137,29.4234,29.3943,29.404,72179.0
2023-08-16 10:30:00,30.25,30.26,30.2,30.24,62394.0,29.3943,29.404,29.3457,29.3846,62394.0
2023-08-16 10:35:00,30.24,30.25,30.19,30.24,71137.0,29.3846,29.3943,29.336,29.3846,71137.0
2023-08-16 10:40:00,30.24,30.25,30.19,30.21,57256.0,29.3846,29.3943,29.336,29.3554,57256.0
2023-08-16 10:45:00,30.21,30.22,30.16,30.19,51825.0,29.3554,29.3651,29.3068,29.336,51825.0
2023-08-16 10:50:00,30.2,30.27,30.19,30.27,74100.0,29.3457,29.4137,29.336,29.4137,74100.0
2023-08-16 10:55:00,30.27,30.35,30.25,30.34,104457.0,29.4137,29.4915,29.3943,29.4817,104457.0
2023-08-16 11:00:00,30.35,30.35,30.3,30.32,61478.0,29.4915,29.4915,29.4429,29.4623,61478.0
2023-08-16 11:05:00,30.32,30.38,30.3,30.37,141288.0,29.4623,29.5206,29.4429,29.5109,141288.0
2023-08-16 11:10:00,30.38,30.38,30.32,30.34,39285.0,29.5206,29.5206,29.4623,29.4817,39285.0
2023-08-16 11:15:00,30.33,30.35,30.3,30.31,51134.0,29.472,29.4915,29.4429,29.4526,51134.0
2023-08-16 11:20:00,30.3,30.32,30.25,30.27,41275.0,29.4429,29.4623,29.3943,29.4137,41275.0
2023-08-16 11:25:00,30.27,30.3,30.26,30.29,40859.0,29.4137,29.4429,29.404,29.4332,40859.0
2023-08-16 11:30:00,30.3,30.32,30.29,30.31,36005.0,29.4429,29.4623,29.4332,29.4526,36005.0
2023-08-16 11:35:00,30.3,30.32,30.27,30.28,40932.0,29.4429,29.4623,29.4137,29.4234,40932.0
2023-08-16 11:40:00,30.28,30.29,30.24,30.25,25593.0,29.4234,29.4332,29.3846,29.3943,25593.0
2023-08-16 11:45:00,30.25,30.28,30.24,30.28,30154.0,29.3943,29.4234,29.3846,29.4234,30154.0
2023-08-16 11:50:00,30.27,30.3,30.26,30.29,40098.0,29.4137,29.4429,29.404,29.4332,40098.0
2023-08-16 11:55:00,30.28,30.28,30.24,30.27,51557.0,29.4234,29.4234,29.3846,29.4137,51557.0
2023-08-16 12:00:00,30.26,30.29,30.25,30.26,39414.0,29.404,29.4332,29.3943,29.404,39414.0
2023-08-16 12:05:00,30.26,30.3,30.25,30.26,28718.0,29.404,29.4429,29.3943,29.404,28718.0
2023-08-16 12:10:00,30.26,30.3,30.25,30.28,76524.0,29.404,29.4429,29.3943,29.4234,76524.0
2023-08-16 12:15:00,30.28,30.29,30.26,30.28,24002.0,29.4234,29.4332,29.404,29.4234,24002.0
2023-08-16 12:20:00,30.28,30.28,30.26,30.28,19257.0,29.4234,29.4234,29.404,29.4234,19257.0
2023-08-16 12:25:00,30.28,30.28,30.25,30.26,49881.0,29.4234,29.4234,29.3943,29.404,49881.0
2023-08-16 12:30:00,30.26,30.27,30.24,30.24,35996.0,29.404,29.4137,29.3846,29.3846,35996.0
2023-08-16 12:35:00,30.25,30.27,30.23,30.25,57888.0,29.3943,29.4137,29.3749,29.3943,57888.0
2023-08-16 12:40:00,30.24,30.25,30.22,30.23,22387.0,29.3846,29.3943,29.3651,29.3749,22387.0
2023-08-16 12:45:00,30.22,30.23,30.21,30.23,17849.0,29.3651,29.3749,29.3554,29.3749,17849.0
2023-08-16 12:50:00,30.22,30.25,30.22,30.24,40199.0,29.3651,29.3943,29.3651,29.3846,40199.0
2023-08-16 12:55:00,30.24,30.27,30.23,30.25,32858.0,29.3846,29.4137,29.3749,29.3943,32858.0
2023-08-16 13:00:00,30.25,30.26,30.23,30.24,22437.0,29.3943,29.404,29.3749,29.3846,22437.0
2023-08-16 13:05:00,30.23,30.25,30.21,30.21,29225.0,29.3749,29.3943,29.3554,29.3554,29225.0
2023-08-16 13:10:00,30.21,30.24,30.2,30.24,37150.0,29.3554,29.3846,29.3457,29.3846,37150.0
2023-08-16 13:15:00,30.23,30.23,30.18,30.19,28913.0,29.3749,29.3749,29.3263,29.336,28913.0
2023-08-16 13:20:00,30.18,30.21,30.18,30.2,34383.0,29.3263,29.3554,29.3263,29.3457,34383.0
2023-08-16 13:25:00,30.2,30.2,30.17,30.19,65691.0,29.3457,29.3457,29.3165,29.336,65691.0
2023-08-16 13:30:00,30.18,30.18,30.16,30.18,24438.0,29.3263,29.3263,29.3068,29.3263,24438.0
2023-08-16 13:35:00,30.18,30.23,30.17,30.22,50657.0,29.3263,29.3749,29.3165,29.3651,50657.0
2023-08-16 13:40:00,30.22,30.23,30.18,30.23,68327.0,29.3651,29.3749,29.3263,29.3749,68327.0
2023-08-16 13:45:00,30.23,30.27,30.22,30.25,59209.0,29.3749,29.4137,29.3651,29.3943,59209.0
2023-08-16 13:50:00,30.25,30.27,30.24,30.26,51268.0,29.3943,29.4137,29.3846,29.404,51268.0
2023-08-16 13:55:00,30.26,30.27,30.25,30.26,33067.0,29.404,29.4137,29.3943,29.404,33067.0
2023-08-16 14:00:00,30.25,30.27,30.21,30.23,110363.0,29.3943,29.4137,29.3554,29.3749,110363.0
2023-08-16 14:05:00,30.23,30.27,30.23,30.27,40425.0,29.3749,29.4137,29.3749,29.4137,40425.0
2023-08-16 14:10:00,30.27,30.27,30.23,30.26,93967.0,29.4137,29.4137,29.3749,29.404,93967.0
2023-08-16 14:15:00,30.25,30.31,30.25,30.3,102510.0,29.3943,29.4526,29.3943,29.4429,102510.0
2023-08-16 14:20:00,30.3,30.33,30.29,30.33,72738.0,29.4429,29.472,29.4332,29.472,72738.0
2023-08-16 14:25:00,30.33,30.36,30.32,30.36,97137.0,29.472,29.5012,29.4623,29.5012,97137.0
2023-08-16 14:30:00,30.36,30.39,30.33,30.36,63372.0,29.5012,29.5303,29.472,29.5012,63372.0
2023-08-16 14:35:00,30.36,30.37,30.33,30.35,49193.0,29.5012,29.5109,29.472,29.4915,49193.0
2023-08-16 14:40:00,30.35,30.36,30.3,30.32,50071.0,29.4915,29.5012,29.4429,29.4623,50071.0
2023-08-16 14:45:00,30.31,30.32,30.29,30.3,35776.0,29.4526,29.4623,29.4332,29.4429,35776.0
2023-08-16 14:50:00,30.29,30.31,30.27,30.29,74749.0,29.4332,29.4526,29.4137,29.4332,74749.0
2023-08-16 14:55:00,30.29,30.29,30.26,30.28,49483.0,29.4332,29.4332,29.404,29.4234,49483.0
2023-08-16 15:00:00,30.28,30.28,30.24,30.25,68748.0,29.4234,29.4234,29.3846,29.3943,68748.0
2023-08-16 15:05:00,30.24,30.25,30.2,30.21,48205.0,29.3846,29.3943,29.3457,29.3554,48205.0
2023-08-16 15:10:00,30.21,30.22,30.15,30.15,63570.0,29.3554,29.3651,29.2971,29.2971,63570.0
2023-08-16 15:15:00,30.15,30.17,30.12,30.13,109514.0,29.2971,29.3165,29.268,29.2777,109514.0
2023-08-16 15:20:00,30.14,30.16,30.12,30.14,125902.0,29.2874,29.3068,29.268,29.2874,125902.0
2023-08-16 15:25:00,30.14,30.17,30.13,30.17,85580.0,29.2874,29.3165,29.2777,29.3165,85580.0
2023-08-16 15:30:00,30.16,30.22,30.15,30.21,162720.0,29.3068,29.3651,29.2971,29.3554,162720.0
2023-08-16 15:35:00,30.21,30.22,30.15,30.17,81911.0,29.3554,29.3651,29.2971,29.3165,81911.0
2023-08-16 15:40:00,30.17,30.17,30.14,30.17,89279.0,29.3165,29.3165,29.2874,29.3165,89279.0
2023-08-16 15:45:00,30.17,30.21,30.16,30.2,101171.0,29.3165,29.3554,29.3068,29.3457,101171.0
2023-08-16 15:50:00,30.19,30.2,30.16,30.2,256817.0,29.336,29.3457,29.3068,29.3457,256817.0
2023-08-16 15:55:00,30.2,30.21,30.17,30.18,559179.0,29.3457,29.3554,29.3165,29.3263,559179.0
2023-08-17 09:30:00,30.26,30.39,30.26,30.39,122830.0,29.404,29.5303,29.404,29.5303,122830.0
2023-08-17 09:35:00,30.38,30.47,30.38,30.43,135826.0,29.5206,29.6081,29.5206,29.5692,135826.0
2023-08-17 09:40:00,30.42,30.52,30.42,30.49,126953.0,29.5595,29.6566,29.5595,29.6275,126953.0
2023-08-17 09:45:00,30.49,30.49,30.37,30.42,67512.0,29.6275,29.6275,29.5109,29.5595,67512.0
2023-08-17 09:50:00,30.41,30.47,30.4,30.43,156220.0,29.5498,29.6081,29.54,29.5692,156220.0
2023-08-17 09:55:00,30.43,30.47,30.4,30.45,116509.0,29.5692,29.6081,29.54,29.5886,116509.0
2023-08-17 10:00:00,30.45,30.47,30.4,30.43,72990.0,29.5886,29.6081,29.54,29.5692,72990.0
2023-08-17 10:05:00,30.43,30.5,30.41,30.49,94913.0,29.5692,29.6372,29.5498,29.6275,94913.0
2023-08-17 10:10:00,30.48,30.49,30.42,30.46,114505.0,29.6178,29.6275,29.5595,29.5983,114505.0
2023-08-17 10:15:00,30.47,30.5,30.44,30.44,100104.0,29.6081,29.6372,29.5789,29.5789,100104.0
2023-08-17 10:20:00,30.44,30.51,30.43,30.49,86616.0,29.5789,29.6469,29.5692,29.6275,86616.0
2023-08-17 10:25:00,30.48,30.49,30.45,30.46,41240.0,29.6178,29.6275,29.5886,29.5983,41240.0
2023-08-17 10:30:00,30.45,30.45,30.35,30.35,62858.0,29.5886,29.5886,29.4915,29.4915,62858.0
2023-08-17 10:35:00,30.35,30.4,30.33,30.39,144341.0,29.4915,29.54,29.472,29.5303,144341.0
2023-08-17 10:40:00,30.38,30.46,30.37,30.43,65223.0,29.5206,29.5983,29.5109,29.5692,65223.0
2023-08-17 10:45:00,30.43,30.43,30.39,30.43,46799.0,29.5692,29.5692,29.5303,29.5692,46799.0
2023-08-17 10:50:00,30.43,30.49,30.41,30.48,58545.0,29.5692,29.6275,29.5498,29.6178,58545.0
2023-08-17 10:55:00,30.48,30.49,30.44,30.45,74160.0,29.6178,29.6275,29.5789,29.5886,74160.0
2023-08-17 11:00:00,30.44,30.46,30.4,30.42,78104.0,29.5789,29.5983,29.54,29.5595,78104.0
2023-08-17 11:05:00,30.41,30.42,30.36,30.39,94477.0,29.5498,29.5595,29.5012,29.5303,94477.0
2023-08-17 11:10:00,30.4,30.43,30.39,30.42,63505.0,29.54,29.5692,29.5303,29.5595,63505.0
2023-08-17 11:15:00,30.43,30.43,30.39,30.42,54382.0,29.5692,29.5692,29.5303,29.5595,54382.0
2023-08-17 11:20:00,30.43,30.45,30.4,30.42,47894.0,29.5692,29.5886,29.54,29.5595,47894.0
2023-08-17 11:25:00,30.42,30.43,30.39,30.4,87986.0,29.5595,29.5692,29.5303,29.54,87986.0
2023-08-17 11:30:00,30.39,30.41,30.37,30.39,84778.0,29.5303,29.5498,29.5109,29.5303,84778.0
2023-08-17 11:35:00,30.39,30.39,30.35,30.37,67487.0,29.5303,29.5303,29.4915,29.5109,67487.0
2023-08-17 11:40:00,30.37,30.38,30.34,30.35,39685.0,29.5109,29.5206,29.4817,29.4915,39685.0
2023-08-17 11:45:00,30.35,30.36,30.34,30.34,67785.0,29.4915,29.5012,29.4817,29.4817,67785.0
2023-08-17 11:50:00,30.34,30.38,30.33,30.35,62311.0,29.4817,29.5206,29.472,29.4915,62311.0
2023-08-17 11:55:00,30.34,30.4,30.33,30.38,45608.0,29.4817,29.54,29.472,29.5206,45608.0
2023-08-17 12:00:00,30.39,30.39,30.35,30.35,54537.0,29.5303,29.5303,29.4915,29.4915,54537.0
2023-08-17 12:05:00,30.36,30.37,30.33,30.34,73978.0,29.5012,29.5109,29.472,29.4817,73978.0
2023-08-17 12:10:00,30.35,30.37,30.34,30.35,36480.0,29.4915,29.5109,29.4817,29.4915,36480.0
2023-08-17 12:15:00,30.35,30.37,30.33,30.36,35820.0,29.4915,29.5109,29.472,29.5012,35820.0
2023-08-17 12:20:00,30.36,30.39,30.35,30.38,28214.0,29.5012,29.5303,29.4915,29.5206,28214.0
2023-08-17 12:25:00,30.38,30.42,30.37,30.4,24309.0,29.5206,29.5595,29.5109,29.54,24309.0
2023-08-17 12:30:00,30.41,30.41,30.37,30.38,49173.0,29.5498,29.5498,29.5109,29.5206,49173.0
2023-08-17 12:35:00,30.38,30.39,30.36,30.39,36753.0,29.5206,29.5303,29.5012,29.5303,36753.0
2023-08-17 12:40:00,30.39,30.4,30.38,30.39,16820.0,29.5303,29.54,29.5206,29.5303,16820.0
2023-08-17 12:45:00,30.4,30.41,30.38,30.39,87802.0,29.54,29.5498,29.5206,29.5303,87802.0
2023-08-17 12:50:00,30.38,30.42,30.38,30.42,24116.0,29.5206,29.5595,29.5206,29.5595,24116.0
2023-08-17 12:55:00,30.42,30.42,30.4,30.41,58392.0,29.5595,29.5595,29.54,29.5498,58392.0
2023-08-17 13:00:00,30.41,30.42,30.37,30.41,66893.0,29.5498,29.5595,29.5109,29.5498,66893.0
2023-08-17 13:05:00,30.4,30.42,30.39,30.41,57424.0,29.54,29.5595,29.5303,29.5498,57424.0
2023-08-17 13:10:00,30.41,30.41,30.39,30.4,74413.0,29.5498,29.5498,29.5303,29.54,74413.0
2023-08-17 13:15:00,30.41,30.41,30.39,30.4,56020.0,29.5498,29.5498,29.5303,29.54,56020.0
2023-08-17 13:20:00,30.39,30.4,30.37,30.38,76355.0,29.5303,29.54,29.5109,29.5206,76355.0
2023-08-17 13:25:00,30.38,30.38,30.35,30.38,40281.0,29.5206,29.5206,29.4915,29.5206,40281.0
2023-08-17 13:30:00,30.37,30.38,30.36,30.38,68761.0,29.5109,29.5206,29.5012,29.5206,68761.0
2023-08-17 13:35:00,30.37,30.42,30.37,30.39,59898.0,29.5109,29.5595,29.5109,29.5303,59898.0
2023-08-17 13:40:00,30.4,30.4,30.37,30.38,68280.0,29.54,29.54,29.5109,29.5206,68280.0
2023-08-17 13:45:00,30.37,30.4,30.36,30.38,80603.0,29.5109,29.54,29.5012,29.5206,80603.0
2023-08-17 13:50:00,30.37,30.39,30.36,30.38,57361.0,29.5109,29.5303,29.5012,29.5206,57361.0
2023-08-17 13:55:00,30.38,30.39,30.36,30.39,37006.0,29.5206,29.5303,29.5012,29.5303,37006.0
2023-08-17 14:00:00,30.38,30.39,30.37,30.37,60104.0,29.5206,29.5303,29.5109,29.5109,60104.0
2023-08-17 14:05:00,30.37,30.37,30.31,30.31,43268.0,29.5109,29.5109,29.4526,29.4526,43268.0
2023-08-17 14:10:00,30.31,30.32,30.29,30.3,37362.0,29.4526,29.4623,29.4332,29.4429,37362.0
2023-08-17 14:15:00,30.3,30.31,30.27,30.3,53117.0,29.4429,29.4526,29.4137,29.4429,53117.0
2023-08-17 14:20:00,30.3,30.32,30.3,30.31,40859.0,29.4429,29.4623,29.4429,29.4526,40859.0
2023-08-17 14:25:00,30.32,30.33,30.3,30.3,37145.0,29.4623,29.472,29.4429,29.4429,37145.0
2023-08-17 14:30:00,30.3,30.32,30.29,30.32,52543.0,29.4429,29.4623,29.4332,29.4623,52543.0
2023-08-17 14:35:00,30.32,30.33,30.3,30.33,56906.0,29.4623,29.472,29.4429,29.472,56906.0
2023-08-17 14:40:00,30.33,30.33,30.31,30.33,55300.0,29.472,29.472,29.4526,29.472,55300.0
2023-08-17 14:45:00,30.32,30.33,30.28,30.3,93748.0,29.4623,29.472,29.4234,29.4429,93748.0
2023-08-17 14:50:00,30.29,30.31,30.27,30.28,76312.0,29.4332,29.4526,29.4137,29.4234,76312.0
2023-08-17 14:55:00,30.28,30.28,30.25,30.27,76121.0,29.4234,29.4234,29.3943,29.4137,76121.0
2023-08-17 15:00:00,30.27,30.28,30.24,30.25,56109.0,29.4137,29.4234,29.3846,29.3943,56109.0
2023-08-17 15:05:00,30.25,30.27,30.23,30.24,57086.0,29.3943,29.4137,29.3749,29.3846,57086.0
2023-08-17 15:10:00,30.24,30.24,30.21,30.22,81977.0,29.3846,29.3846,29.3554,29.3651,81977.0
2023-08-17 15:15:00,30.21,30.24,30.19,30.24,72408.0,29.3554,29.3846,29.336,29.3846,72408.0
2023-08-17 15:20:00,30.24,30.25,30.22,30.23,81297.0,29.3846,29.3943,29.3651,29.3749,81297.0
2023-08-17 15:25:00,30.24,30.29,30.23,30.29,122816.0,29.3846,29.4332,29.3749,29.4332,122816.0
2023-08-17 15:30:00,30.29,30.31,30.26,30.28,117331.0,29.4332,29.4526,29.404,29.4234,117331.0
2023-08-17 15:35:00,30.28,30.31,30.27,30.29,122442.0,29.4234,29.4526,29.4137,29.4332,122442.0
2023-08-17 15:40:00,30.29,30.29,30.23,30.24,71941.0,29.4332,29.4332,29.3749,29.3846,71941.0
2023-08-17 15:45:00,30.24,30.26,30.22,30.24,114996.0,29.3846,29.404,29.3651,29.3846,114996.0
2023-08-17 15:50:00,30.24,30.31,30.23,30.3,226869.0,29.3846,29.4526,29.3749,29.4429,226869.0
2023-08-17 15:55:00,30.3,30.33,30.26,30.28,679857.0,29.4429,29.472,29.404,29.4234,679857.0
2023-08-18 09:30:00,30.21,30.36,30.14,30.34,413496.0,29.3554,29.5012,29.2874,29.4817,413496.0
2023-08-18 09:35:00,30.34,30.38,30.29,30.36,112056.0,29.4817,29.5206,29.4332,29.5012,112056.0
2023-08-18 09:40:00,30.37,30.45,30.36,30.44,111545.0,29.5109,29.5886,29.5012,29.5789,111545.0
2023-08-18 09:45:00,30.43,30.51,30.43,30.49,143908.0,29.5692,29.6469,29.5692,29.6275,143908.0
2023-08-18 09:50:00,30.48,30.5,30.45,30.5,90330.0,29.6178,29.6372,29.5886,29.6372,90330.0
2023-08-18 09:55:00,30.49,30.51,30.47,30.5,94364.0,29.6275,29.6469,29.6081,29.6372,94364.0
2023-08-18 10:00:00,30.5,30.6,30.49,30.59,179358.0,29.6372,29.7344,29.6275,29.7247,179358.0
2023-08-18 10:05:00,30.59,30.66,30.56,30.65,166377.0,29.7247,29.7927,29.6955,29.783,166377.0
2023-08-18 10:10:00,30.65,30.71,30.63,30.71,199190.0,29.783,29.8413,29.7635,29.8413,199190.0
2023-08-18 10:15:00,30.71,30.74,30.64,30.72,341225.0,29.8413,29.8704,29.7733,29.851,341225.0
2023-08-18 10:20:00,30.71,30.77,30.71,30.77,236594.0,29.8413,29.8996,29.8413,29.8996,236594.0
2023-08-18 10:25:00,30.77,30.77,30.72,30.76,194478.0,29.8996,29.8996,29.851,29.8899,194478.0
2023-08-18 10:30:00,30.76,30.78,30.67,30.71,177259.0,29.8899,29.9093,29.8024,29.8413,177259.0
2023-08-18 10:35:00,30.71,30.74,30.66,30.71,128022.0,29.8413,29.8704,29.7927,29.8413,128022.0
2023-08-18 10:40:00,30.71,30.74,30.7,30.71,102569.0,29.8413,29.8704,29.8316,29.8413,102569.0
2023-08-18 10:45:00,30.71,30.72,30.64,30.64,80652.0,29.8413,29.851,29.7733,29.7733,80652.0
2023-08-18 10:50:00,30.64,30.65,30.6,30.61,142863.0,29.7733,29.783,29.7344,29.7441,142863.0
2023-08-18 10:55:00,30.62,30.65,30.55,30.58,149273.0,29.7538,29.783,29.6858,29.715,149273.0
2023-08-18 11:00:00,30.58,30.58,30.52,30.57,72295.0,29.715,29.715,29.6566,29.7052,72295.0
2023-08-18 11:05:00,30.57,30.58,30.54,30.58,90223.0,29.7052,29.715,29.6761,29.715,90223.0
2023-08-18 11:10:00,30.58,30.65,30.57,30.64,165517.0,29.715,29.783,29.7052,29.7733,165517.0
2023-08-18 11:15:00,30.64,30.67,30.64,30.65,92105.0,29.7733,29.8024,29.7733,29.783,92105.0
2023-08-18 11:20:00,30.66,30.68,30.64,30.65,213333.0,29.7927,29.8121,29.7733,29.783,213333.0
2023-08-18 11:25:00,30.65,30.68,30.63,30.67,235622.0,29.783,29.8121,29.7635,29.8024,235622.0
2023-08-18 11:30:00,30.66,30.71,30.66,30.67,95049.0,29.7927,29.8413,29.7927,29.8024,95049.0
2023-08-18 11:35:00,30.66,30.69,30.62,30.64,101966.0,29.7927,29.8218,29.7538,29.7733,101966.0
2023-08-18 11:40:00,30.64,30.67,30.61,30.66,81320.0,29.7733,29.8024,29.7441,29.7927,81320.0
2023-08-18 11:45:00,30.66,30.68,30.63,30.65,65825.0,29.7927,29.8121,29.7635,29.783,65825.0
2023-08-18 11:50:00,30.66,30.71,30.65,30.71,75164.0,29.7927,29.8413,29.783,29.8413,75164.0
2023-08-18 11:55:00,30.71,30.71,30.67,30.68,89429.0,29.8413,29.8413,29.8024,29.8121,89429.0
2023-08-18 12:00:00,30.68,30.73,30.68,30.73,39947.0,29.8121,29.8607,29.8121,29.8607,39947.0
2023-08-18 12:05:00,30.73,30.74,30.69,30.71,91928.0,29.8607,29.8704,29.8218,29.8413,91928.0
2023-08-18 12:10:00,30.71,30.72,30.69,30.69,57553.0,29.8413,29.851,29.8218,29.8218,57553.0
2023-08-18 12:15:00,30.69,30.71,30.68,30.71,73082.0,29.8218,29.8413,29.8121,29.8413,73082.0
2023-08-18 12:20:00,30.71,30.74,30.7,30.71,74364.0,29.8413,29.8704,29.8316,29.8413,74364.0
2023-08-18 12:25:00,30.71,30.74,30.71,30.74,66166.0,29.8413,29.8704,29.8413,29.8704,66166.0
2023-08-18 12:30:00,30.74,30.74,30.71,30.72,61764.0,29.8704,29.8704,29.8413,29.851,61764.0
2023-08-18 12:35:00,30.71,30.78,30.71,30.77,90623.0,29.8413,29.9093,29.8413,29.8996,90623.0
2023-08-18 12:40:00,30.77,30.79,30.76,30.78,43133.0,29.8996,29.919,29.8899,29.9093,43133.0
2023-08-18 12:45:00,30.78,30.79,30.76,30.78,87730.0,29.9093,29.919,29.8899,29.9093,87730.0
2023-08-18 12:50:00,30.77,30.82,30.77,30.82,92409.0,29.8996,29.9482,29.8996,29.9482,92409.0
2023-08-18 12:55:00,30.81,30.83,30.79,30.8,115929.0,29.9384,29.9579,29.919,29.9287,115929.0
2023-08-18 13:00:00,30.8,30.82,30.78,30.82,119099.0,29.9287,29.9482,29.9093,29.9482,119099.0
2023-08-18 13:05:00,30.82,30.84,30.8,30.8,95710.0,29.9482,29.9676,29.9287,29.9287,95710.0
2023-08-18 13:10:00,30.8,30.81,30.78,30.8,45190.0,29.9287,29.9384,29.9093,29.9287,45190.0
2023-08-18 13:15:00,30.8,30.82,30.79,30.79,50238.0,29.9287,29.9482,29.919,29.919,50238.0
2023-08-18 13:20:00,30.79,30.81,30.75,30.76,52796.0,29.919,29.9384,29.8801,29.8899,52796.0
2023-08-18 13:25:00,30.75,30.78,30.74,30.77,58372.0,29.8801,29.9093,29.8704,29.8996,58372.0
2023-08-18 13:30:00,30.77,30.78,30.74,30.78,54690.0,29.8996,29.9093,29.8704,29.9093,54690.0
2023-08-18 13:35:00,30.78,30.8,30.76,30.8,96908.0,29.9093,29.9287,29.8899,29.9287,96908.0
2023-08-18 13:40:00,30.79,30.83,30.78,30.83,66699.0,29.919,29.9579,29.9093,29.9579,66699.0
2023-08-18 13:45:00,30.83,30.86,30.82,30.85,91190.0,29.9579,29.987,29.9482,29.9773,91190.0
2023-08-18 13:50:00,30.85,30.86,30.83,30.85,48979.0,29.9773,29.987,29.9579,29.9773,48979.0
2023-08-18 13:55:00,30.85,30.87,30.83,30.87,85113.0,29.9773,29.9967,29.9579,29.9967,85113.0
2023-08-18 14:00:00,30.87,30.93,30.86,30.89,175397.0,29.9967,30.055,29.987,30.0162,175397.0
2023-08-18 14:05:00,30.89,30.9,30.87,30.89,95459.0,30.0162,30.0259,29.9967,30.0162,95459.0
2023-08-18 14:10:00,30.88,30.9,30.85,30.9,83266.0,30.0065,30.0259,29.9773,30.0259,83266.0
2023-08-18 14:15:00,30.9,30.92,30.87,30.89,87718.0,30.0259,30.0453,29.9967,30.0162,87718.0
2023-08-18 14:20:00,30.89,30.91,30.86,30.88,77286.0,30.0162,30.0356,29.987,30.0065,77286.0
2023-08-18 14:25:00,30.88,30.88,30.85,30.88,76089.0,30.0065,30.0065,29.9773,30.0065,76089.0
2023-08-18 14:30:00,30.88,30.91,30.87,30.91,87060.0,30.0065,30.0356,29.9967,30.0356,87060.0
2023-08-18 14:35:00,30.91,30.94,30.91,30.93,119247.0,30.0356,30.0648,30.0356,30.055,119247.0
2023-08-18 14:40:00,30.93,30.95,30.91,30.92,108997.0,30.055,30.0745,30.0356,30.0453,108997.0
2023-08-18 14:45:00,30.92,30.95,30.9,30.91,139303.0,30.0453,30.0745,30.0259,30.0356,139303.0
2023-08-18 14:50:00,30.91,30.93,30.9,30.92,88701.0,30.0356,30.055,30.0259,30.0453,88701.0
2023-08-18 14:55:00,30.92,30.93,30.89,30.9,58096.0,30.0453,30.055,30.0162,30.0259,58096.0
2023-08-18 15:00:00,30.9,30.9,30.86,30.87,79549.0,30.0259,30.0259,29.987,29.9967,79549.0
2023-08-18 15:05:00,30.87,30.87,30.84,30.85,79578.0,29.9967,29.9967,29.9676,29.9773,79578.0
2023-08-18 15:10:00,30.85,30.87,30.82,30.85,175294.0,29.9773,29.9967,29.9482,29.9773,175294.0
2023-08-18 15:15:00,30.85,30.88,30.84,30.88,161788.0,29.9773,30.0065,29.9676,30.0065,161788.0
2023-08-18 15:20:00,30.87,30.93,30.87,30.9,223796.0,29.9967,30.055,29.9967,30.0259,223796.0
2023-08-18 15:25:00,30.9,30.95,30.89,30.94,151574.0,30.0259,30.0745,30.0162,30.0648,151574.0
2023-08-18 15:30:00,30.94,30.95,30.9,30.92,195435.0,30.0648,30.0745,30.0259,30.0453,195435.0
2023-08-18 15:35:00,30.92,30.93,30.89,30.9,132486.0,30.0453,30.055,30.0162,30.0259,132486.0
2023-08-18 15:40:00,30.91,30.96,30.91,30.96,158734.0,30.0356,30.0842,30.0356,30.0842,158734.0
2023-08-18 15:45:00,30.96,31.0,30.95,30.95,168457.0,30.0842,30.1231,30.0745,30.0745,168457.0
2023-08-18 15:50:00,30.96,30.97,30.87,30.88,324460.0,30.0842,30.0939,29.9967,30.0065,324460.0
2023-08-18 15:55:00,30.87,30.91,30.85,30.89,889791.0,29.9967,30.0356,29.9773,30.0162,889791.0
2023-08-21 09:30:00,30.76,30.9,30.73,30.78,219842.0,29.8899,30.0259,29.8607,29.9093,219842.0
2023-08-21 09:35:00,30.79,30.84,30.77,30.82,171418.0,29.919,29.9676,29.8996,29.9482,171418.0
2023-08-21 09:40:00,30.82,30.85,30.75,30.75,151375.0,29.9482,29.9773,29.8801,29.8801,151375.0
2023-08-21 09:45:00,30.76,30.83,30.73,30.83,112455.0,29.8899,29.9579,29.8607,29.9579,112455.0
2023-08-21 09:50:00,30.82,30.83,30.75,30.82,93241.0,29.9482,29.9579,29.8801,29.9482,93241.0
2023-08-21 09:55:00,30.83,30.91,30.81,30.9,145378.0,29.9579,30.0356,29.9384,30.0259,145378.0
2023-08-21 10:00:00,30.9,30.93,30.87,30.93,96283.0,30.0259,30.055,29.9967,30.055,96283.0
2023-08-21 10:05:00,30.93,30.95,30.89,30.9,121417.0,30.055,30.0745,30.0162,30.0259,121417.0
2023-08-21 10:10:00,30.89,30.92,30.86,30.92,86704.0,30.0162,30.0453,29.987,30.0453,86704.0
2023-08-21 10:15:00,30.92,30.92,30.84,30.85,93824.0,30.0453,30.0453,29.9676,29.9773,93824.0
2023-08-21 10:20:00,30.84,30.89,30.83,30.87,113577.0,29.9676,30.0162,29.9579,29.9967,113577.0
2023-08-21 10:25:00,30.87,30.87,30.8,30.82,67354.0,29.9967,29.9967,29.9287,29.9482,67354.0
2023-08-21 10:30:00,30.82,30.82,30.77,30.79,96124.0,29.9482,29.9482,29.8996,29.919,96124.0
2023-08-21 10:35:00,30.79,30.85,30.78,30.84,140604.0,29.919,29.9773,29.9093,29.9676,140604.0
2023-08-21 10:40:00,30.84,30.88,30.83,30.84,81022.0,29.9676,30.0065,29.9579,29.9676,81022.0
2023-08-21 10:45:00,30.84,30.85,30.8,30.82,64364.0,29.9676,29.9773,29.9287,29.9482,64364.0
2023-08-21 10:50:00,30.82,30.84,30.79,30.81,80124.0,29.9482,29.9676,29.919,29.9384,80124.0
2023-08-21 10:55:00,30.82,30.85,30.8,30.84,96432.0,29.9482,29.9773,29.9287,29.9676,96432.0
2023-08-21 11:00:00,30.84,30.85,30.78,30.8,69292.0,29.9676,29.9773,29.9093,29.9287,69292.0
2023-08-21 11:05:00,30.8,30.81,30.78,30.8,133382.0,29.9287,29.9384,29.9093,29.9287,133382.0
2023-08-21 11:10:00,30.81,30.84,30.78,30.82,88625.0,29.9384,29.9676,29.9093,29.9482,88625.0
2023-08-21 11:15:00,30.81,30.85,30.79,30.85,101928.0,29.9384,29.9773,29.919,29.9773,101928.0
2023-08-21 11:20:00,30.85,30.87,30.82,30.82,54362.0,29.9773,29.9967,29.9482,29.9482,54362.0
2023-08-21 11:25:00,30.82,30.83,30.8,30.8,96693.0,29.9482,29.9579,29.9287,29.9287,96693.0
2023-08-21 11:30:00,30.8,30.82,30.79,30.8,35177.0,29.9287,29.9482,29.919,29.9287,35177.0
2023-08-21 11:35:00,30.8,30.8,30.75,30.76,69494.0,29.9287,29.9287,29.8801,29.8899,69494.0
2023-08-21 11:40:00,30.76,30.76,30.68,30.69,51825.0,29.8899,29.8899,29.8121,29.8218,51825.0
2023-08-21 11:45:00,30.69,30.71,30.67,30.71,50262.0,29.8218,29.8413,29.8024,29.8413,50262.0
2023-08-21 11:50:00,30.7,30.71,30.68,30.7,52088.0,29.8316,29.8413,29.8121,29.8316,52088.0
2023-08-21 11:55:00,30.69,30.7,30.67,30.69,55468.0,29.8218,29.8316,29.8024,29.8218,55468.0
2023-08-21 12:00:00,30.68,30.7,30.66,30.69,63200.0,29.8121,29.8316,29.7927,29.8218,63200.0
2023-08-21 12:05:00,30.69,30.69,30.62,30.64,64013.0,29.8218,29.8218,29.7538,29.7733,64013.0
2023-08-21 12:10:00,30.63,30.64,30.58,30.6,63009.0,29.7635,29.7733,29.715,29.7344,63009.0
2023-08-21 12:15:00,30.6,30.62,30.56,30.61,157464.0,29.7344,29.7538,29.6955,29.7441,157464.0
2023-08-21 12:20:00,30.62,30.66,30.6,30.65,40501.0,29.7538,29.7927,29.7344,29.783,40501.0
2023-08-21 12:25:00,30.65,30.65,30.63,30.65,50347.0,29.783,29.783,29.7635,29.783,50347.0
2023-08-21 12:30:00,30.65,30.68,30.63,30.65,50230.0,29.783,29.8121,29.7635,29.783,50230.0
2023-08-21 12:35:00,30.64,30.67,30.63,30.65,44505.0,29.7733,29.8024,29.7635,29.783,44505.0
2023-08-21 12:40:00,30.65,30.67,30.63,30.64,45746.0,29.783,29.8024,29.7635,29.7733,45746.0
2023-08-21 12:45:00,30.64,30.67,30.63,30.66,40425.0,29.7733,29.8024,29.7635,29.7927,40425.0
2023-08-21 12:50:00,30.66,30.67,30.63,30.64,51636.0,29.7927,29.8024,29.7635,29.7733,51636.0
2023-08-21 12:55:00,30.64,30.68,30.64,30.67,59793.0,29.7733,29.8121,29.7733,29.8024,59793.0
2023-08-21 13:00:00,30.66,30.68,30.64,30.65,65057.0,29.7927,29.8121,29.7733,29.783,65057.0
2023-08-21 13:05:00,30.65,30.67,30.63,30.66,34026.0,29.783,29.8024,29.7635,29.7927,34026.0
2023-08-21 13:10:00,30.66,30.66,30.63,30.64,29522.0,29.7927,29.7927,29.7635,29.7733,29522.0
2023-08-21 13:15:00,30.64,30.66,30.62,30.65,45950.0,29.7733,29.7927,29.7538,29.783,45950.0
2023-08-21 13:20:00,30.65,30.67,30.61,30.67,52785.0,29.783,29.8024,29.7441,29.8024,52785.0
2023-08-21 13:25:00,30.67,30.71,30.66,30.7,46519.0,29.8024,29.8413,29.7927,29.8316,46519.0
2023-08-21 13:30:00,30.7,30.71,30.67,30.68,48652.0,29.8316,29.8413,29.8024,29.8121,48652.0
2023-08-21 13:35:00,30.68,30.7,30.64,30.65,40457.0,29.8121,29.8316,29.7733,29.783,40457.0
2023-08-21 13:40:00,30.65,30.69,30.65,30.69,40607.0,29.783,29.8218,29.783,29.8218,40607.0
2023-08-21 13:45:00,30.69,30.69,30.65,30.67,51895.0,29.8218,29.8218,29.783,29.8024,51895.0
2023-08-21 13:50:00,30.67,30.69,30.66,30.68,44744.0,29.8024,29.8218,29.7927,29.8121,44744.0
2023-08-21 13:55:00,30.68,30.7,30.65,30.67,64492.0,29.8121,29.8316,29.783,29.8024,64492.0
2023-08-21 14:00:00,30.67,30.68,30.63,30.65,56608.0,29.8024,29.8121,29.7635,29.783,56608.0
2023-08-21 14:05:00,30.65,30.68,30.65,30.67,54387.0,29.783,29.8121,29.783,29.8024,54387.0
2023-08-21 14:10:00,30.67,30.69,30.66,30.67,52632.0,29.8024,29.8218,29.7927,29.8024,52632.0
2023-08-21 14:15:00,30.67,30.67,30.64,30.66,40370.0,29.8024,29.8024,29.7733,29.7927,40370.0
2023-08-21 14:20:00,30.66,30.67,30.63,30.64,57015.0,29.7927,29.8024,29.7635,29.7733,57015.0
2023-08-21 14:25:00,30.64,30.65,30.63,30.63,39113.0,29.7733,29.783,29.7635,29.7635,39113.0
2023-08-21 14:30:00,30.64,30.65,30.62,30.64,53985.0,29.7733,29.783,29.7538,29.7733,53985.0
2023-08-21 14:35:00,30.64,30.72,30.63,30.71,71640.0,29.7733,29.851,29.7635,29.8413,71640.0
2023-08-21 14:40:00,30.71,30.73,30.7,30.71,67214.0,29.8413,29.8607,29.8316,29.8413,67214.0
2023-08-21 14:45:00,30.71,30.75,30.71,30.73,71098.0,29.8413,29.8801,29.8413,29.8607,71098.0
2023-08-21 14:50:00,30.73,30.73,30.71,30.73,45370.0,29.8607,29.8607,29.8413,29.8607,45370.0
2023-08-21 14:55:00,30.73,30.73,30.71,30.73,48966.0,29.8607,29.8607,29.8413,29.8607,48966.0
2023-08-21 15:00:00,30.73,30.76,30.72,30.76,80703.0,29.8607,29.8899,29.851,29.8899,80703.0
2023-08-21 15:05:00,30.76,30.77,30.73,30.74,80885.0,29.8899,29.8996,29.8607,29.8704,80885.0
2023-08-21 15:10:00,30.73,30.74,30.71,30.73,81317.0,29.8607,29.8704,29.8413,29.8607,81317.0
2023-08-21 15:15:00,30.73,30.75,30.71,30.73,114638.0,29.8607,29.8801,29.8413,29.8607,114638.0
2023-08-21 15:20:00,30.73,30.74,30.71,30.73,87687.0,29.8607,29.8704,29.8413,29.8607,87687.0
2023-08-21 15:25:00,30.73,30.74,30.7,30.73,108202.0,29.8607,29.8704,29.8316,29.8607,108202.0
2023-08-21 15:30:00,30.73,30.74,30.7,30.74,120749.0,29.8607,29.8704,29.8316,29.8704,120749.0
2023-08-21 15:35:00,30.74,30.75,30.72,30.74,110310.0,29.8704,29.8801,29.851,29.8704,110310.0
2023-08-21 15:40:00,30.74,30.78,30.73,30.77,118959.0,29.8704,29.9093,29.8607,29.8996,118959.0
2023-08-21 15:45:00,30.77,30.77,30.74,30.76,110979.0,29.8996,29.8996,29.8704,29.8899,110979.0
2023-08-21 15:50:00,30.76,30.78,30.74,30.77,278300.0,29.8899,29.9093,29.8704,29.8996,278300.0
2023-08-21 15:55:00,30.76,30.77,30.69,30.71,491146.0,29.8899,29.8996,29.8218,29.8413,491146.0
2023-08-22 09:30:00,30.65,30.86,30.65,30.74,163261.0,29.783,29.987,29.783,29.8704,163261.0
2023-08-22 09:35:00,30.74,30.82,30.73,30.77,56503.0,29.8704,29.9482,29.8607,29.8996,56503.0
2023-08-22 09:40:00,30.77,30.8,30.75,30.76,43380.0,29.8996,29.9287,29.8801,29.8899,43380.0
2023-08-22 09:45:00,30.76,30.78,30.68,30.71,94173.0,29.8899,29.9093,29.8121,29.8413,94173.0
2023-08-22 09:50:00,30.71,30.73,30.67,30.69,63105.0,29.8413,29.8607,29.8024,29.8218,63105.0
2023-08-22 09:55:00,30.69,30.79,30.67,30.79,130596.0,29.8218,29.919,29.8024,29.919,130596.0
2023-08-22 10:00:00,30.79,30.8,30.75,30.77,71400.0,29.919,29.9287,29.8801,29.8996,71400.0
2023-08-22 10:05:00,30.76,30.79,30.72,30.77,80025.0,29.8899,29.919,29.851,29.8996,80025.0
2023-08-22 10:10:00,30.77,30.8,30.74,30.76,147341.0,29.8996,29.9287,29.8704,29.8899,147341.0
2023-08-22 10:15:00,30.76,30.78,30.74,30.76,46750.0,29.8899,29.9093,29.8704,29.8899,46750.0
2023-08-22 10:20:00,30.76,30.78,30.75,30.76,44639.0,29.8899,29.9093,29.8801,29.8899,44639.0
2023-08-22 10:25:00,30.75,30.79,30.75,30.79,36089.0,29.8801,29.919,29.8801,29.919,36089.0
2023-08-22 10:30:00,30.78,30.79,30.7,30.71,66197.0,29.9093,29.919,29.8316,29.8413,66197.0
2023-08-22 10:35:00,30.72,30.73,30.7,30.72,39391.0,29.851,29.8607,29.8316,29.851,39391.0
2023-08-22 10:40:00,30.71,30.74,30.7,30.73,49299.0,29.8413,29.8704,29.8316,29.8607,49299.0
2023-08-22 10:45:00,30.74,30.82,30.73,30.82,178268.0,29.8704,29.9482,29.8607,29.9482,178268.0
2023-08-22 10:50:00,30.82,30.83,30.79,30.82,66410.0,29.9482,29.9579,29.919,29.9482,66410.0
2023-08-22 10:55:00,30.82,30.85,30.8,30.84,37706.0,29.9482,29.9773,29.9287,29.9676,37706.0
2023-08-22 11:00:00,30.85,30.85,30.82,30.83,69218.0,29.9773,29.9773,29.9482,29.9579,69218.0
2023-08-22 11:05:00,30.82,30.83,30.78,30.79,56205.0,29.9482,29.9579,29.9093,29.919,56205.0
2023-08-22 11:10:00,30.79,30.86,30.78,30.83,58599.0,29.919,29.987,29.9093,29.9579,58599.0
2023-08-22 11:15:00,30.83,30.89,30.82,30.88,56240.0,29.9579,30.0162,29.9482,30.0065,56240.0
2023-08-22 11:20:00,30.89,30.89,30.85,30.87,59455.0,30.0162,30.0162,29.9773,29.9967,59455.0
2023-08-22 11:25:00,30.87,30.9,30.86,30.9,49077.0,29.9967,30.0259,29.987,30.0259,49077.0
2023-08-22 11:30:00,30.9,30.91,30.86,30.88,83567.0,30.0259,30.0356,29.987,30.0065,83567.0
2023-08-22 11:35:00,30.88,30.88,30.81,30.82,59085.0,30.0065,30.0065,29.9384,29.9482,59085.0
2023-08-22 11:40:00,30.82,30.84,30.8,30.8,69444.0,29.9482,29.9676,29.9287,29.9287,69444.0
2023-08-22 11:45:00,30.81,30.82,30.78,30.79,44656.0,29.9384,29.9482,29.9093,29.919,44656.0
2023-08-22 11:50:00,30.78,30.79,30.76,30.77,45700.0,29.9093,29.919,29.8899,29.8996,45700.0
2023-08-22 11:55:00,30.78,30.78,30.74,30.76,38248.0,29.9093,29.9093,29.8704,29.8899,38248.0
2023-08-22 12:00:00,30.75,30.75,30.72,30.75,33333.0,29.8801,29.8801,29.851,29.8801,33333.0
2023-08-22 12:05:00,30.75,30.75,30.72,30.74,38654.0,29.8801,29.8801,29.851,29.8704,38654.0
2023-08-22 12:10:00,30.73,30.74,30.69,30.69,45444.0,29.8607,29.8704,29.8218,29.8218,45444.0
2023-08-22 12:15:00,30.7,30.72,30.68,30.71,46445.0,29.8316,29.851,29.8121,29.8413,46445.0
2023-08-22 12:20:00,30.72,30.72,30.7,30.71,42252.0,29.851,29.851,29.8316,29.8413,42252.0
2023-08-22 12:25:00,30.7,30.73,30.7,30.71,39251.0,29.8316,29.8607,29.8316,29.8413,39251.0
2023-08-22 12:30:00,30.71,30.72,30.66,30.67,83861.0,29.8413,29.851,29.7927,29.8024,83861.0
2023-08-22 12:35:00,30.67,30.71,30.66,30.71,27494.0,29.8024,29.8413,29.7927,29.8413,27494.0
2023-08-22 12:40:00,30.71,30.72,30.68,30.68,30302.0,29.8413,29.851,29.8121,29.8121,30302.0
2023-08-22 12:45:00,30.68,30.71,30.67,30.68,41454.0,29.8121,29.8413,29.8024,29.8121,41454.0
2023-08-22 12:50:00,30.67,30.69,30.63,30.64,52881.0,29.8024,29.8218,29.7635,29.7733,52881.0
2023-08-22 12:55:00,30.65,30.65,30.59,30.6,44317.0,29.783,29.783,29.7247,29.7344,44317.0
2023-08-22 13:00:00,30.6,30.6,30.52,30.54,79531.0,29.7344,29.7344,29.6566,29.6761,79531.0
2023-08-22 13:05:00,30.54,30.56,30.51,30.55,56008.0,29.6761,29.6955,29.6469,29.6858,56008.0
2023-08-22 13:10:00,30.55,30.55,30.49,30.51,52744.0,29.6858,29.6858,29.6275,29.6469,52744.0
2023-08-22 13:15:00,30.51,30.52,30.49,30.5,38386.0,29.6469,29.6566,29.6275,29.6372,38386.0
2023-08-22 13:20:00,30.51,30.51,30.48,30.5,40414.0,29.6469,29.6469,29.6178,29.6372,40414.0
2023-08-22 13:25:00,30.5,30.5,30.48,30.49,38941.0,29.6372,29.6372,29.6178,29.6275,38941.0
2023-08-22 13:30:00,30.49,30.5,30.46,30.49,79946.0,29.6275,29.6372,29.5983,29.6275,79946.0
2023-08-22 13:35:00,30.5,30.52,30.48,30.48,63596.0,29.6372,29.6566,29.6178,29.6178,63596.0
2023-08-22 13:40:00,30.48,30.51,30.47,30.48,45407.0,29.6178,29.6469,29.6081,29.6178,45407.0
2023-08-22 13:45:00,30.48,30.51,30.48,30.5,60834.0,29.6178,29.6469,29.6178,29.6372,60834.0
2023-08-22 13:50:00,30.5,30.52,30.47,30.52,49028.0,29.6372,29.6566,29.6081,29.6566,49028.0
2023-08-22 13:55:00,30.52,30.52,30.5,30.52,48942.0,29.6566,29.6566,29.6372,29.6566,48942.0
2023-08-22 14:00:00,30.52,30.56,30.5,30.55,69463.0,29.6566,29.6955,29.6372,29.6858,69463.0
2023-08-22 14:05:00,30.54,30.56,30.53,30.55,30229.0,29.6761,29.6955,29.6664,29.6858,30229.0
2023-08-22 14:10:00,30.55,30.55,30.49,30.5,73333.0,29.6858,29.6858,29.6275,29.6372,73333.0
2023-08-22 14:15:00,30.5,30.5,30.47,30.48,55305.0,29.6372,29.6372,29.6081,29.6178,55305.0
2023-08-22 14:20:00,30.48,30.49,30.44,30.48,54410.0,29.6178,29.6275,29.5789,29.6178,54410.0
2023-08-22 14:25:00,30.49,30.51,30.48,30.51,41806.0,29.6275,29.6469,29.6178,29.6469,41806.0
2023-08-22 14:30:00,30.51,30.52,30.5,30.52,35871.0,29.6469,29.6566,29.6372,29.6566,35871.0
2023-08-22 14:35:00,30.52,30.54,30.5,30.52,88525.0,29.6566,29.6761,29.6372,29.6566,88525.0
2023-08-22 14:40:00,30.52,30.52,30.47,30.47,50811.0,29.6566,29.6566,29.6081,29.6081,50811.0
2023-08-22 14:45:00,30.47,30.48,30.45,30.46,78262.0,29.6081,29.6178,29.5886,29.5983,78262.0
2023-08-22 14:50:00,30.46,30.48,30.44,30.44,57626.0,29.5983,29.6178,29.5789,29.5789,57626.0
2023-08-22 14:55:00,30.44,30.47,30.43,30.46,71148.0,29.5789,29.6081,29.5692,29.5983,71148.0
2023-08-22 15:00:00,30.46,30.49,30.46,30.48,54104.0,29.5983,29.6275,29.5983,29.6178,54104.0
2023-08-22 15:05:00,30.49,30.54,30.48,30.54,63676.0,29.6275,29.6761,29.6178,29.6761,63676.0
2023-08-22 15:10:00,30.54,30.59,30.53,30.58,77818.0,29.6761,29.7247,29.6664,29.715,77818.0
2023-08-22 15:15:00,30.59,30.6,30.57,30.58,58854.0,29.7247,29.7344,29.7052,29.715,58854.0
2023-08-22 15:20:00,30.58,30.6,30.57,30.59,79151.0,29.715,29.7344,29.7052,29.7247,79151.0
2023-08-22 15:25:00,30.59,30.61,30.55,30.57,79725.0,29.7247,29.7441,29.6858,29.7052,79725.0
2023-08-22 15:30:00,30.57,30.58,30.53,30.55,117011.0,29.7052,29.715,29.6664,29.6858,117011.0
2023-08-22 15:35:00,30.55,30.56,30.49,30.5,58018.0,29.6858,29.6955,29.6275,29.6372,58018.0
2023-08-22 15:40:00,30.5,30.53,30.5,30.52,99457.0,29.6372,29.6664,29.6372,29.6566,99457.0
2023-08-22 15:45:00,30.52,30.52,30.5,30.52,63301.0,29.6566,29.6566,29.6372,29.6566,63301.0
2023-08-22 15:50:00,30.52,30.54,30.51,30.52,145758.0,29.6566,29.6761,29.6469,29.6566,145758.0
2023-08-22 15:55:00,30.52,30.53,30.5,30.52,519029.0,29.6566,29.6664,29.6372,29.6566,519029.0
2023-08-23 09:30:00,30.66,30.71,30.6,30.69,177241.0,29.7927,29.8413,29.7344,29.8218,177241.0
2023-08-23 09:35:00,30.7,30.79,30.68,30.78,106538.0,29.8316,29.919,29.8121,29.9093,106538.0
2023-08-23 09:40:00,30.77,30.83,30.72,30.82,121510.0,29.8996,29.9579,29.851,29.9482,121510.0
2023-08-23 09:45:00,30.83,30.83,30.75,30.76,157100.0,29.9579,29.9579,29.8801,29.8899,157100.0
2023-08-23 09:50:00,30.77,30.79,30.68,30.69,89142.0,29.8996,29.919,29.8121,29.8218,89142.0
2023-08-23 09:55:00,30.69,30.75,30.67,30.73,119755.0,29.8218,29.8801,29.8024,29.8607,119755.0
2023-08-23 10:00:00,30.73,30.76,30.7,30.71,111942.0,29.8607,29.8899,29.8316,29.8413,111942.0
2023-08-23 10:05:00,30.71,30.77,30.65,30.77,101696.0,29.8413,29.8996,29.783,29.8996,101696.0
2023-08-23 10:10:00,30.76,30.77,30.69,30.71,70591.0,29.8899,29.8996,29.8218,29.8413,70591.0
2023-08-23 10:15:00,30.71,30.71,30.62,30.64,101350.0,29.8413,29.8413,29.7538,29.7733,101350.0
2023-08-23 10:20:00,30.63,30.71,30.62,30.71,91864.0,29.7635,29.8413,29.7538,29.8413,91864.0
2023-08-23 10:25:00,30.71,30.72,30.65,30.68,121402.0,29.8413,29.851,29.783,29.8121,121402.0
2023-08-23 10:30:00,30.68,30.69,30.64,30.67,62159.0,29.8121,29.8218,29.7733,29.8024,62159.0
2023-08-23 10:35:00,30.67,30.68,30.65,30.68,49844.0,29.8024,29.8121,29.783,29.8121,49844.0
2023-08-23 10:40:00,30.68,30.68,30.62,30.67,87556.0,29.8121,29.8121,29.7538,29.8024,87556.0
2023-08-23 10:45:00,30.67,30.75,30.66,30.75,44093.0,29.8024,29.8801,29.7927,29.8801,44093.0
2023-08-23 10:50:00,30.75,30.76,30.72,30.74,65136.0,29.8801,29.8899,29.851,29.8704,65136.0
2023-08-23 10:55:00,30.74,30.79,30.73,30.79,55474.0,29.8704,29.919,29.8607,29.919,55474.0
2023-08-23 11:00:00,30.79,30.79,30.74,30.76,70023.0,29.919,29.919,29.8704,29.8899,70023.0
2023-08-23 11:05:00,30.76,30.79,30.72,30.76,53295.0,29.8899,29.919,29.851,29.8899,53295.0
2023-08-23 11:10:00,30.76,30.79,30.74,30.78,65314.0,29.8899,29.919,29.8704,29.9093,65314.0
2023-08-23 11:15:00,30.78,30.8,30.75,30.78,73187.0,29.9093,29.9287,29.8801,29.9093,73187.0
2023-08-23 11:20:00,30.78,30.8,30.77,30.79,49140.0,29.9093,29.9287,29.8996,29.919,49140.0
2023-08-23 11:25:00,30.79,30.82,30.78,30.82,41588.0,29.919,29.9482,29.9093,29.9482,41588.0
2023-08-23 11:30:00,30.82,30.84,30.81,30.82,67232.0,29.9482,29.9676,29.9384,29.9482,67232.0
2023-08-23 11:35:00,30.82,30.84,30.8,30.82,55754.0,29.9482,29.9676,29.9287,29.9482,55754.0
2023-08-23 11:40:00,30.82,30.85,30.81,30.85,57204.0,29.9482,29.9773,29.9384,29.9773,57204.0
2023-08-23 11:45:00,30.85,30.89,30.85,30.89,58446.0,29.9773,30.0162,29.9773,30.0162,58446.0
2023-08-23 11:50:00,30.89,30.92,30.88,30.89,64797.0,30.0162,30.0453,30.0065,30.0162,64797.0
2023-08-23 11:55:00,30.89,30.91,30.87,30.89,53783.0,30.0162,30.0356,29.9967,30.0162,53783.0
2023-08-23 12:00:00,30.89,30.89,30.83,30.84,26325.0,30.0162,30.0162,29.9579,29.9676,26325.0
2023-08-23 12:05:00,30.84,30.85,30.82,30.83,59132.0,29.9676,29.9773,29.9482,29.9579,59132.0
2023-08-23 12:10:00,30.83,30.85,30.82,30.84,27635.0,29.9579,29.9773,29.9482,29.9676,27635.0
2023-08-23 12:15:00,30.84,30.85,30.81,30.81,26018.0,29.9676,29.9773,29.9384,29.9384,26018.0
2023-08-23 12:20:00,30.82,30.83,30.81,30.83,26788.0,29.9482,29.9579,29.9384,29.9579,26788.0
2023-08-23 12:25:00,30.83,30.83,30.79,30.82,84711.0,29.9579,29.9579,29.919,29.9482,84711.0
2023-08-23 12:30:00,30.82,30.85,30.81,30.83,83947.0,29.9482,29.9773,29.9384,29.9579,83947.0
2023-08-23 12:35:00,30.83,30.88,30.82,30.88,191756.0,29.9579,30.0065,29.9482,30.0065,191756.0
2023-08-23 12:40:00,30.88,30.93,30.87,30.92,139403.0,30.0065,30.055,29.9967,30.0453,139403.0
2023-08-23 12:45:00,30.91,30.92,30.89,30.91,87186.0,30.0356,30.0453,30.0162,30.0356,87186.0
2023-08-23 12:50:00,30.91,30.95,30.9,30.92,123401.0,30.0356,30.0745,30.0259,30.0453,123401.0
2023-08-23 12:55:00,30.92,30.93,30.91,30.93,20763.0,30.0453,30.055,30.0356,30.055,20763.0
2023-08-23 13:00:00,30.93,30.95,30.9,30.95,41978.0,30.055,30.0745,30.0259,30.0745,41978.0
2023-08-23 13:05:00,30.95,30.96,30.92,30.93,32005.0,30.0745,30.0842,30.0453,30.055,32005.0
2023-08-23 13:10:00,30.93,30.94,30.92,30.94,16014.0,30.055,30.0648,30.0453,30.0648,16014.0
2023-08-23 13:15:00,30.94,30.97,30.93,30.96,98084.0,30.0648,30.0939,30.055,30.0842,98084.0
2023-08-23 13:20:00,30.96,30.96,30.95,30.95,46977.0,30.0842,30.0842,30.0745,30.0745,46977.0
2023-08-23 13:25:00,30.95,30.96,30.93,30.96,112967.0,30.0745,30.0842,30.055,30.0842,112967.0
2023-08-23 13:30:00,30.96,30.97,30.95,30.97,29482.0,30.0842,30.0939,30.0745,30.0939,29482.0
2023-08-23 13:35:00,30.97,30.97,30.93,30.96,101615.0,30.0939,30.0939,30.055,30.0842,101615.0
2023-08-23 13:40:00,30.96,30.99,30.95,30.99,39493.0,30.0842,30.1134,30.0745,30.1134,39493.0
2023-08-23 13:45:00,30.99,31.01,30.98,31.01,77295.0,30.1134,30.1328,30.1036,30.1328,77295.0
2023-08-23 13:50:00,31.01,31.02,31.0,31.01,100195.0,30.1328,30.1425,30.1231,30.1328,100195.0
2023-08-23 13:55:00,31.01,31.03,31.0,31.03,80294.0,30.1328,30.1522,30.1231,30.1522,80294.0
2023-08-23 14:00:00,31.04,31.05,31.0,31.0,88715.0,30.1619,30.1717,30.1231,30.1231,88715.0
2023-08-23 14:05:00,31.01,31.02,31.0,31.01,20734.0,30.1328,30.1425,30.1231,30.1328,20734.0
2023-08-23 14:10:00,31.01,31.04,31.0,31.04,38294.0,30.1328,30.1619,30.1231,30.1619,38294.0
2023-08-23 14:15:00,31.04,31.05,31.03,31.04,138057.0,30.1619,30.1717,30.1522,30.1619,138057.0
2023-08-23 14:20:00,31.04,31.04,30.99,31.0,69522.0,30.1619,30.1619,30.1134,30.1231,69522.0
2023-08-23 14:25:00,31.01,31.03,31.0,31.03,58862.0,30.1328,30.1522,30.1231,30.1522,58862.0
2023-08-23 14:30:00,31.03,31.03,30.97,30.99,90917.0,30.1522,30.1522,30.0939,30.1134,90917.0
2023-08-23 14:35:00,30.99,31.0,30.98,31.0,73573.0,30.1134,30.1231,30.1036,30.1231,73573.0
2023-08-23 14:40:00,31.0,31.0,30.97,30.98,81954.0,30.1231,30.1231,30.0939,30.1036,81954.0
2023-08-23 14:45:00,30.97,30.98,30.93,30.95,61571.0,30.0939,30.1036,30.055,30.0745,61571.0
2023-08-23 14:50:00,30.95,30.97,30.94,30.96,81650.0,30.0745,30.0939,30.0648,30.0842,81650.0
2023-08-23 14:55:00,30.96,30.98,30.93,30.96,90048.0,30.0842,30.1036,30.055,30.0842,90048.0
2023-08-23 15:00:00,30.96,30.96,30.91,30.95,180851.0,30.0842,30.0842,30.0356,30.0745,180851.0
2023-08-23 15:05:00,30.95,30.96,30.93,30.96,70432.0,30.0745,30.0842,30.055,30.0842,70432.0
2023-08-23 15:10:00,30.95,30.98,30.93,30.98,101944.0,30.0745,30.1036,30.055,30.1036,101944.0
2023-08-23 15:15:00,30.98,31.01,30.97,30.99,130176.0,30.1036,30.1328,30.0939,30.1134,130176.0
2023-08-23 15:20:00,30.99,31.0,30.97,31.0,118366.0,30.1134,30.1231,30.0939,30.1231,118366.0
2023-08-23 15:25:00,31.0,31.03,30.98,31.02,119531.0,30.1231,30.1522,30.1036,30.1425,119531.0
2023-08-23 15:30:00,31.02,31.02,30.97,31.0,151844.0,30.1425,30.1425,30.0939,30.1231,151844.0
2023-08-23 15:35:00,31.0,31.01,30.97,30.98,115746.0,30.1231,30.1328,30.0939,30.1036,115746.0
2023-08-23 15:40:00,30.98,31.03,30.97,31.03,138722.0,30.1036,30.1522,30.0939,30.1522,138722.0
2023-08-23 15:45:00,31.03,31.03,31.01,31.02,141512.0,30.1522,30.1522,30.1328,30.1425,141512.0
2023-08-23 15:50:00,31.02,31.04,30.99,31.02,411109.0,30.1425,30.1619,30.1134,30.1425,411109.0
2023-08-23 15:55:00,31.02,31.02,30.97,30.99,739416.0,30.1425,30.1425,30.0939,30.1134,739416.0
2023-08-24 09:30:00,30.95,31.07,30.86,30.96,262876.0,30.0745,30.1911,29.987,30.0842,262876.0
2023-08-24 09:35:00,30.96,31.03,30.95,31.02,124083.0,30.0842,30.1522,30.0745,30.1425,124083.0
2023-08-24 09:40:00,31.02,31.04,30.94,31.04,148156.0,30.1425,30.1619,30.0648,30.1619,148156.0
2023-08-24 09:45:00,31.04,31.06,30.99,30.99,164386.0,30.1619,30.1814,30.1134,30.1134,164386.0
2023-08-24 09:50:00,30.99,31.01,30.94,31.0,65387.0,30.1134,30.1328,30.0648,30.1231,65387.0
2023-08-24 09:55:00,31.0,31.06,30.99,31.05,113933.0,30.1231,30.1814,30.1134,30.1717,113933.0
2023-08-24 10:00:00,31.06,31.06,30.95,30.99,124458.0,30.1814,30.1814,30.0745,30.1134,124458.0
2023-08-24 10:05:00,30.99,31.0,30.94,30.96,79568.0,30.1134,30.1231,30.0648,30.0842,79568.0
2023-08-24 10:10:00,30.96,30.97,30.92,30.94,55838.0,30.0842,30.0939,30.0453,30.0648,55838.0
2023-08-24 10:15:00,30.94,30.99,30.92,30.98,88293.0,30.0648,30.1134,30.0453,30.1036,88293.0
2023-08-24 10:20:00,30.98,30.99,30.95,30.96,83781.0,30.1036,30.1134,30.0745,30.0842,83781.0
2023-08-24 10:25:00,30.97,31.04,30.95,30.99,85130.0,30.0939,30.1619,30.0745,30.1134,85130.0
2023-08-24 10:30:00,30.99,31.02,30.93,30.98,228648.0,30.1134,30.1425,30.055,30.1036,228648.0
2023-08-24 10:35:00,30.98,31.04,30.97,31.04,209651.0,30.1036,30.1619,30.0939,30.1619,209651.0
2023-08-24 10:40:00,31.03,31.06,31.02,31.04,64320.0,30.1522,30.1814,30.1425,30.1619,64320.0
2023-08-24 10:45:00,31.03,31.04,30.99,31.0,59605.0,30.1522,30.1619,30.1134,30.1231,59605.0
2023-08-24 10:50:00,30.99,31.0,30.93,30.96,74928.0,30.1134,30.1231,30.055,30.0842,74928.0
2023-08-24 10:55:00,30.96,30.98,30.87,30.89,80415.0,30.0842,30.1036,29.9967,30.0162,80415.0
2023-08-24 11:00:00,30.88,30.89,30.84,30.89,88230.0,30.0065,30.0162,29.9676,30.0162,88230.0
2023-08-24 11:05:00,30.89,30.91,30.88,30.91,50463.0,30.0162,30.0356,30.0065,30.0356,50463.0
2023-08-24 11:10:00,30.91,30.93,30.88,30.89,48476.0,30.0356,30.055,30.0065,30.0162,48476.0
2023-08-24 11:15:00,30.89,30.9,30.87,30.89,36268.0,30.0162,30.0259,29.9967,30.0162,36268.0
2023-08-24 11:20:00,30.89,30.92,30.88,30.92,81578.0,30.0162,30.0453,30.0065,30.0453,81578.0
2023-08-24 11:25:00,30.92,30.95,30.9,30.95,69533.0,30.0453,30.0745,30.0259,30.0745,69533.0
2023-08-24 11:30:00,30.95,30.96,30.9,30.9,41296.0,30.0745,30.0842,30.0259,30.0259,41296.0
2023-08-24 11:35:00,30.89,30.9,30.81,30.82,156055.0,30.0162,30.0259,29.9384,29.9482,156055.0
2023-08-24 11:40:00,30.82,30.84,30.8,30.81,107294.0,29.9482,29.9676,29.9287,29.9384,107294.0
2023-08-24 11:45:00,30.8,30.83,30.78,30.83,68810.0,29.9287,29.9579,29.9093,29.9579,68810.0
2023-08-24 11:50:00,30.83,30.83,30.78,30.8,66654.0,29.9579,29.9579,29.9093,29.9287,66654.0
2023-08-24 11:55:00,30.8,30.81,30.76,30.76,45548.0,29.9287,29.9384,29.8899,29.8899,45548.0
2023-08-24 12:00:00,30.76,30.78,30.75,30.77,44699.0,29.8899,29.9093,29.8801,29.8996,44699.0
2023-08-24 12:05:00,30.77,30.81,30.76,30.8,41605.0,29.8996,29.9384,29.8899,29.9287,41605.0
2023-08-24 12:10:00,30.8,30.82,30.79,30.8,48274.0,29.9287,29.9482,29.919,29.9287,48274.0
2023-08-24 12:15:00,30.8,30.82,30.75,30.77,60838.0,29.9287,29.9482,29.8801,29.8996,60838.0
2023-08-24 12:20:00,30.77,30.79,30.76,30.77,36591.0,29.8996,29.919,29.8899,29.8996,36591.0
2023-08-24 12:25:00,30.77,30.79,30.76,30.77,43789.0,29.8996,29.919,29.8899,29.8996,43789.0
2023-08-24 12:30:00,30.77,30.8,30.75,30.8,53324.0,29.8996,29.9287,29.8801,29.9287,53324.0
2023-08-24 12:35:00,30.8,30.81,30.78,30.8,37889.0,29.9287,29.9384,29.9093,29.9287,37889.0
2023-08-24 12:40:00,30.8,30.84,30.79,30.83,43762.0,29.9287,29.9676,29.919,29.9579,43762.0
2023-08-24 12:45:00,30.82,30.82,30.79,30.8,25156.0,29.9482,29.9482,29.919,29.9287,25156.0
2023-08-24 12:50:00,30.8,30.83,30.8,30.82,23338.0,29.9287,29.9579,29.9287,29.9482,23338.0
2023-08-24 12:55:00,30.82,30.82,30.79,30.8,43059.0,29.9482,29.9482,29.919,29.9287,43059.0
2023-08-24 13:00:00,30.8,30.8,30.75,30.75,31231.0,29.9287,29.9287,29.8801,29.8801,31231.0
2023-08-24 13:05:00,30.76,30.79,30.75,30.78,31241.0,29.8899,29.919,29.8801,29.9093,31241.0
2023-08-24 13:10:00,30.78,30.79,30.76,30.77,43004.0,29.9093,29.919,29.8899,29.8996,43004.0
2023-08-24 13:15:00,30.76,30.78,30.75,30.76,36133.0,29.8899,29.9093,29.8801,29.8899,36133.0
2023-08-24 13:20:00,30.76,30.78,30.75,30.77,68455.0,29.8899,29.9093,29.8801,29.8996,68455.0
2023-08-24 13:25:00,30.77,30.78,30.75,30.77,44269.0,29.8996,29.9093,29.8801,29.8996,44269.0
2023-08-24 13:30:00,30.78,30.8,30.75,30.75,73064.0,29.9093,29.9287,29.8801,29.8801,73064.0
2023-08-24 13:35:00,30.75,30.76,30.74,30.76,38775.0,29.8801,29.8899,29.8704,29.8899,38775.0
2023-08-24 13:40:00,30.76,30.77,30.72,30.73,47865.0,29.8899,29.8996,29.851,29.8607,47865.0
2023-08-24 13:45:00,30.73,30.74,30.71,30.71,30044.0,29.8607,29.8704,29.8413,29.8413,30044.0
2023-08-24 13:50:00,30.72,30.74,30.69,30.73,51506.0,29.851,29.8704,29.8218,29.8607,51506.0
2023-08-24 13:55:00,30.73,30.73,30.7,30.73,45065.0,29.8607,29.8607,29.8316,29.8607,45065.0
2023-08-24 14:00:00,30.74,30.76,30.72,30.75,53315.0,29.8704,29.8899,29.851,29.8801,53315.0
2023-08-24 14:05:00,30.75,30.78,30.73,30.77,43051.0,29.8801,29.9093,29.8607,29.8996,43051.0
2023-08-24 14:10:00,30.77,30.79,30.76,30.78,55342.0,29.8996,29.919,29.8899,29.9093,55342.0
2023-08-24 14:15:00,30.78,30.79,30.75,30.76,53563.0,29.9093,29.919,29.8801,29.8899,53563.0
2023-08-24 14:20:00,30.76,30.78,30.75,30.78,59450.0,29.8899,29.9093,29.8801,29.9093,59450.0
2023-08-24 14:25:00,30.78,30.81,30.76,30.8,125783.0,29.9093,29.9384,29.8899,29.9287,125783.0
2023-08-24 14:30:00,30.8,30.81,30.79,30.8,55067.0,29.9287,29.9384,29.919,29.9287,55067.0
2023-08-24 14:35:00,30.8,30.81,30.77,30.8,66556.0,29.9287,29.9384,29.8996,29.9287,66556.0
2023-08-24 14:40:00,30.8,30.8,30.76,30.78,46052.0,29.9287,29.9287,29.8899,29.9093,46052.0
2023-08-24 14:45:00,30.78,30.8,30.76,30.79,45932.0,29.9093,29.9287,29.8899,29.919,45932.0
2023-08-24 14:50:00,30.78,30.8,30.76,30.77,47816.0,29.9093,29.9287,29.8899,29.8996,47816.0
2023-08-24 14:55:00,30.77,30.79,30.75,30.78,68543.0,29.8996,29.919,29.8801,29.9093,68543.0
2023-08-24 15:00:00,30.78,30.8,30.76,30.77,57555.0,29.9093,29.9287,29.8899,29.8996,57555.0
2023-08-24 15:05:00,30.77,30.79,30.75,30.78,58972.0,29.8996,29.919,29.8801,29.9093,58972.0
2023-08-24 15:10:00,30.77,30.8,30.77,30.79,83346.0,29.8996,29.9287,29.8996,29.919,83346.0
2023-08-24 15:15:00,30.79,30.8,30.77,30.78,77720.0,29.919,29.9287,29.8996,29.9093,77720.0
2023-08-24 15:20:00,30.78,30.8,30.77,30.78,121957.0,29.9093,29.9287,29.8996,29.9093,121957.0
2023-08-24 15:25:00,30.78,30.79,30.75,30.77,120895.0,29.9093,29.919,29.8801,29.8996,120895.0
2023-08-24 15:30:00,30.77,30.81,30.76,30.78,118885.0,29.8996,29.9384,29.8899,29.9093,118885.0
2023-08-24 15:35:00,30.77,30.78,30.74,30.76,63659.0,29.8996,29.9093,29.8704,29.8899,63659.0
2023-08-24 15:40:00,30.76,30.76,30.7,30.71,159365.0,29.8899,29.8899,29.8316,29.8413,159365.0
2023-08-24 15:45:00,30.71,30.71,30.64,30.67,166472.0,29.8413,29.8413,29.7733,29.8024,166472.0
2023-08-24 15:50:00,30.66,30.67,30.59,30.59,379071.0,29.7927,29.8024,29.7247,29.7247,379071.0
2023-08-24 15:55:00,30.59,30.62,30.54,30.55,866437.0,29.7247,29.7538,29.6761,29.6858,866437.0
2023-08-25 09:30:00,30.66,30.77,30.66,30.76,91693.0,29.7927,29.8996,29.7927,29.8899,91693.0
2023-08-25 09:35:00,30.76,30.79,30.72,30.79,42934.0,29.8899,29.919,29.851,29.919,42934.0
2023-08-25 09:40:00,30.79,30.79,30.72,30.72,38441.0,29.919,29.919,29.851,29.851,38441.0
2023-08-25 09:45:00,30.73,30.75,30.69,30.72,44539.0,29.8607,29.8801,29.8218,29.851,44539.0
2023-08-25 09:50:00,30.71,30.72,30.68,30.69,30232.0,29.8413,29.851,29.8121,29.8218,30232.0
2023-08-25 09:55:00,30.69,30.75,30.69,30.75,43356.0,29.8218,29.8801,29.8218,29.8801,43356.0
2023-08-25 10:00:00,30.75,30.86,30.74,30.8,124564.0,29.8801,29.987,29.8704,29.9287,124564.0
2023-08-25 10:05:00,30.8,30.8,30.72,30.74,81023.0,29.9287,29.9287,29.851,29.8704,81023.0
2023-08-25 10:10:00,30.74,30.81,30.73,30.81,83227.0,29.8704,29.9384,29.8607,29.9384,83227.0
2023-08-25 10:15:00,30.81,30.88,30.77,30.78,87642.0,29.9384,30.0065,29.8996,29.9093,87642.0
2023-08-25 10:20:00,30.78,30.8,30.74,30.76,69722.0,29.9093,29.9287,29.8704,29.8899,69722.0
2023-08-25 10:25:00,30.74,30.77,30.72,30.77,56985.0,29.8704,29.8996,29.851,29.8996,56985.0
2023-08-25 10:30:00,30.76,30.78,30.74,30.77,68763.0,29.8899,29.9093,29.8704,29.8996,68763.0
2023-08-25 10:35:00,30.77,30.78,30.71,30.76,68768.0,29.8996,29.9093,29.8413,29.8899,68768.0
2023-08-25 10:40:00,30.76,30.8,30.73,30.74,115697.0,29.8899,29.9287,29.8607,29.8704,115697.0
2023-08-25 10:45:00,30.74,30.74,30.66,30.69,72741.0,29.8704,29.8704,29.7927,29.8218,72741.0
2023-08-25 10:50:00,30.69,30.72,30.67,30.7,75229.0,29.8218,29.851,29.8024,29.8316,75229.0
2023-08-25 10:55:00,30.7,30.71,30.64,30.66,46025.0,29.8316,29.8413,29.7733,29.7927,46025.0
2023-08-25 11:00:00,30.66,30.68,30.64,30.68,59916.0,29.7927,29.8121,29.7733,29.8121,59916.0
2023-08-25 11:05:00,30.67,30.76,30.66,30.76,88459.0,29.8024,29.8899,29.7927,29.8899,88459.0
2023-08-25 11:10:00,30.76,30.8,30.75,30.77,81866.0,29.8899,29.9287,29.8801,29.8996,81866.0
2023-08-25 11:15:00,30.77,30.78,30.73,30.76,112626.0,29.8996,29.9093,29.8607,29.8899,112626.0
2023-08-25 11:20:00,30.75,30.76,30.73,30.75,53427.0,29.8801,29.8899,29.8607,29.8801,53427.0
2023-08-25 11:25:00,30.76,30.81,30.74,30.8,62623.0,29.8899,29.9384,29.8704,29.9287,62623.0
2023-08-25 11:30:00,30.8,30.82,30.78,30.79,63873.0,29.9287,29.9482,29.9093,29.919,63873.0
2023-08-25 11:35:00,30.79,30.84,30.79,30.82,78084.0,29.919,29.9676,29.919,29.9482,78084.0
2023-08-25 11:40:00,30.82,30.83,30.79,30.82,57905.0,29.9482,29.9579,29.919,29.9482,57905.0
2023-08-25 11:45:00,30.82,30.82,30.79,30.8,31430.0,29.9482,29.9482,29.919,29.9287,31430.0
2023-08-25 11:50:00,30.79,30.81,30.76,30.78,41729.0,29.919,29.9384,29.8899,29.9093,41729.0
2023-08-25 11:55:00,30.77,30.78,30.72,30.75,54974.0,29.8996,29.9093,29.851,29.8801,54974.0
2023-08-25 12:00:00,30.74,30.78,30.74,30.77,35500.0,29.8704,29.9093,29.8704,29.8996,35500.0
2023-08-25 12:05:00,30.78,30.79,30.76,30.77,19517.0,29.9093,29.919,29.8899,29.8996,19517.0
2023-08-25 12:10:00,30.78,30.79,30.76,30.77,34441.0,29.9093,29.919,29.8899,29.8996,34441.0
2023-08-25 12:15:00,30.78,30.8,30.74,30.76,48895.0,29.9093,29.9287,29.8704,29.8899,48895.0
2023-08-25 12:20:00,30.76,30.81,30.76,30.8,24122.0,29.8899,29.9384,29.8899,29.9287,24122.0
2023-08-25 12:25:00,30.8,30.82,30.79,30.81,27338.0,29.9287,29.9482,29.919,29.9384,27338.0
2023-08-25 12:30:00,30.81,30.85,30.81,30.81,40070.0,29.9384,29.9773,29.9384,29.9384,40070.0
2023-08-25 12:35:00,30.81,30.84,30.81,30.82,32268.0,29.9384,29.9676,29.9384,29.9482,32268.0
2023-08-25 12:40:00,30.81,30.83,30.81,30.83,65404.0,29.9384,29.9579,29.9384,29.9579,65404.0
2023-08-25 12:45:00,30.83,30.85,30.81,30.83,43875.0,29.9579,29.9773,29.9384,29.9579,43875.0
2023-08-25 12:50:00,30.83,30.84,30.77,30.77,42799.0,29.9579,29.9676,29.8996,29.8996,42799.0
2023-08-25 12:55:00,30.77,30.8,30.77,30.8,15342.0,29.8996,29.9287,29.8996,29.9287,15342.0
2023-08-25 13:00:00,30.8,30.81,30.78,30.8,17620.0,29.9287,29.9384,29.9093,29.9287,17620.0
2023-08-25 13:05:00,30.79,30.82,30.79,30.79,35340.0,29.919,29.9482,29.919,29.919,35340.0
2023-08-25 13:10:00,30.79,30.82,30.78,30.81,46148.0,29.919,29.9482,29.9093,29.9384,46148.0
2023-08-25 13:15:00,30.82,30.83,30.76,30.78,44690.0,29.9482,29.9579,29.8899,29.9093,44690.0
2023-08-25 13:20:00,30.77,30.78,30.74,30.75,28611.0,29.8996,29.9093,29.8704,29.8801,28611.0
2023-08-25 13:25:00,30.75,30.76,30.73,30.76,20586.0,29.8801,29.8899,29.8607,29.8899,20586.0
2023-08-25 13:30:00,30.75,30.75,30.71,30.73,38707.0,29.8801,29.8801,29.8413,29.8607,38707.0
2023-08-25 13:35:00,30.73,30.74,30.71,30.72,41447.0,29.8607,29.8704,29.8413,29.851,41447.0
2023-08-25 13:40:00,30.72,30.75,30.7,30.74,36266.0,29.851,29.8801,29.8316,29.8704,36266.0
2023-08-25 13:45:00,30.74,30.74,30.7,30.72,58921.0,29.8704,29.8704,29.8316,29.851,58921.0
2023-08-25 13:50:00,30.73,30.78,30.72,30.78,31685.0,29.8607,29.9093,29.851,29.9093,31685.0
2023-08-25 13:55:00,30.77,30.79,30.75,30.79,42212.0,29.8996,29.919,29.8801,29.919,42212.0
2023-08-25 14:00:00,30.8,30.81,30.78,30.81,44215.0,29.9287,29.9384,29.9093,29.9384,44215.0
2023-08-25 14:05:00,30.8,30.85,30.8,30.83,51590.0,29.9287,29.9773,29.9287,29.9579,51590.0
2023-08-25 14:10:00,30.83,30.88,30.82,30.88,57108.0,29.9579,30.0065,29.9482,30.0065,57108.0
2023-08-25 14:15:00,30.88,30.9,30.85,30.89,63915.0,30.0065,30.0259,29.9773,30.0162,63915.0
2023-08-25 14:20:00,30.89,30.93,30.88,30.91,44955.0,30.0162,30.055,30.0065,30.0356,44955.0
2023-08-25 14:25:00,30.92,30.95,30.91,30.95,40636.0,30.0453,30.0745,30.0356,30.0745,40636.0
2023-08-25 14:30:00,30.95,30.99,30.93,30.99,86618.0,30.0745,30.1134,30.055,30.1134,86618.0
2023-08-25 14:35:00,30.99,30.99,30.96,30.98,53475.0,30.1134,30.1134,30.0842,30.1036,53475.0
2023-08-25 14:40:00,30.98,31.01,30.97,30.98,66506.0,30.1036,30.1328,30.0939,30.1036,66506.0
2023-08-25 14:45:00,30.99,30.99,30.96,30.96,34695.0,30.1134,30.1134,30.0842,30.0842,34695.0
2023-08-25 14:50:00,30.96,31.01,30.95,31.01,29383.0,30.0842,30.1328,30.0745,30.1328,29383.0
2023-08-25 14:55:00,31.01,31.01,30.98,31.0,40674.0,30.1328,30.1328,30.1036,30.1231,40674.0
2023-08-25 15:00:00,31.0,31.04,30.98,31.0,54081.0,30.1231,30.1619,30.1036,30.1231,54081.0
2023-08-25 15:05:00,31.0,31.03,30.98,31.02,82314.0,30.1231,30.1522,30.1036,30.1425,82314.0
2023-08-25 15:10:00,31.03,31.03,31.0,31.02,69705.0,30.1522,30.1522,30.1231,30.1425,69705.0
2023-08-25 15:15:00,31.01,31.05,31.01,31.01,73415.0,30.1328,30.1717,30.1328,30.1328,73415.0
2023-08-25 15:20:00,31.02,31.06,31.01,31.05,86526.0,30.1425,30.1814,30.1328,30.1717,86526.0
2023-08-25 15:25:00,31.06,31.08,31.05,31.07,127118.0,30.1814,30.2008,30.1717,30.1911,127118.0
2023-08-25 15:30:00,31.07,31.08,31.04,31.07,89016.0,30.1911,30.2008,30.1619,30.1911,89016.0
2023-08-25 15:35:00,31.06,31.07,31.01,31.04,93990.0,30.1814,30.1911,30.1328,30.1619,93990.0
2023-08-25 15:40:00,31.04,31.05,31.02,31.03,123685.0,30.1619,30.1717,30.1425,30.1522,123685.0
2023-08-25 15:45:00,31.02,31.04,30.98,30.98,122239.0,30.1425,30.1619,30.1036,30.1036,122239.0
2023-08-25 15:50:00,30.99,31.0,30.89,30.91,405387.0,30.1134,30.1231,30.0162,30.0356,405387.0
2023-08-25 15:55:00,30.92,30.99,30.87,30.9,1542156.0,30.0453,30.1134,29.9967,30.0259,1542156.0
2023-08-28 09:30:00,30.95,31.14,30.95,31.1,205803.0,30.0745,30.2591,30.0745,30.2202,205803.0
2023-08-28 09:35:00,31.1,31.16,31.05,31.16,69997.0,30.2202,30.2785,30.1717,30.2785,69997.0
2023-08-28 09:40:00,31.15,31.22,31.13,31.2,57843.0,30.2688,30.3368,30.2494,30.3174,57843.0
2023-08-28 09:45:00,31.21,31.23,31.18,31.21,48038.0,30.3271,30.3466,30.298,30.3271,48038.0
2023-08-28 09:50:00,31.21,31.24,31.19,31.23,38280.0,30.3271,30.3563,30.3077,30.3466,38280.0
2023-08-28 09:55:00,31.23,31.29,31.22,31.28,45209.0,30.3466,30.4049,30.3368,30.3951,45209.0
2023-08-28 10:00:00,31.28,31.29,31.22,31.24,43138.0,30.3951,30.4049,30.3368,30.3563,43138.0
2023-08-28 10:05:00,31.24,31.24,31.2,31.21,87055.0,30.3563,30.3563,30.3174,30.3271,87055.0
2023-08-28 10:10:00,31.21,31.22,31.18,31.19,49918.0,30.3271,30.3368,30.298,30.3077,49918.0
2023-08-28 10:15:00,31.18,31.2,31.15,31.16,59076.0,30.298,30.3174,30.2688,30.2785,59076.0
2023-08-28 10:20:00,31.15,31.17,31.14,31.17,35338.0,30.2688,30.2883,30.2591,30.2883,35338.0
2023-08-28 10:25:00,31.17,31.18,31.14,31.17,58304.0,30.2883,30.298,30.2591,30.2883,58304.0
2023-08-28 10:30:00,31.17,31.17,31.11,31.13,73269.0,30.2883,30.2883,30.23,30.2494,73269.0
2023-08-28 10:35:00,31.12,31.13,31.09,31.11,44208.0,30.2397,30.2494,30.2105,30.23,44208.0
2023-08-28 10:40:00,31.11,31.14,31.1,31.14,36348.0,30.23,30.2591,30.2202,30.2591,36348.0
2023-08-28 10:45:00,31.13,31.16,31.11,31.12,36226.0,30.2494,30.2785,30.23,30.2397,36226.0
2023-08-28 10:50:00,31.11,31.13,31.08,31.12,79027.0,30.23,30.2494,30.2008,30.2397,79027.0
2023-08-28 10:55:00,31.12,31.15,31.09,31.15,38409.0,30.2397,30.2688,30.2105,30.2688,38409.0
2023-08-28 11:00:00,31.15,31.15,31.08,31.09,53416.0,30.2688,30.2688,30.2008,30.2105,53416.0
2023-08-28 11:05:00,31.09,31.1,31.02,31.03,50058.0,30.2105,30.2202,30.1425,30.1522,50058.0
2023-08-28 11:10:00,31.02,31.05,31.01,31.03,35474.0,30.1425,30.1717,30.1328,30.1522,35474.0
2023-08-28 11:15:00,31.03,31.04,31.02,31.03,35792.0,30.1522,30.1619,30.1425,30.1522,35792.0
2023-08-28 11:20:00,31.03,31.07,31.02,31.06,46761.0,30.1522,30.1911,30.1425,30.1814,46761.0
2023-08-28 11:25:00,31.06,31.06,30.99,31.01,72178.0,30.1814,30.1814,30.1134,30.1328,72178.0
2023-08-28 11:30:00,31.0,31.04,30.99,31.0,67829.0,30.1231,30.1619,30.1134,30.1231,67829.0
2023-08-28 11:35:00,31.0,31.0,30.98,30.99,83906.0,30.1231,30.1231,30.1036,30.1134,83906.0
2023-08-28 11:40:00,30.99,31.0,30.95,30.98,89299.0,30.1134,30.1231,30.0745,30.1036,89299.0
2023-08-28 11:45:00,30.99,30.99,30.96,30.96,64417.0,30.1134,30.1134,30.0842,30.0842,64417.0
2023-08-28 11:50:00,30.97,30.98,30.95,30.96,51081.0,30.0939,30.1036,30.0745,30.0842,51081.0
2023-08-28 11:55:00,30.95,30.97,30.94,30.94,57939.0,30.0745,30.0939,30.0648,30.0648,57939.0
2023-08-28 12:00:00,30.94,30.96,30.94,30.96,36055.0,30.0648,30.0842,30.0648,30.0842,36055.0
2023-08-28 12:05:00,30.96,30.96,30.91,30.95,56045.0,30.0842,30.0842,30.0356,30.0745,56045.0
2023-08-28 12:10:00,30.95,30.98,30.94,30.96,44090.0,30.0745,30.1036,30.0648,30.0842,44090.0
2023-08-28 12:15:00,30.96,30.96,30.91,30.92,40093.0,30.0842,30.0842,30.0356,30.0453,40093.0
2023-08-28 12:20:00,30.92,30.93,30.89,30.92,109574.0,30.0453,30.055,30.0162,30.0453,109574.0
2023-08-28 12:25:00,30.92,30.95,30.89,30.91,71756.0,30.0453,30.0745,30.0162,30.0356,71756.0
2023-08-28 12:30:00,30.91,30.92,30.89,30.91,41220.0,30.0356,30.0453,30.0162,30.0356,41220.0
2023-08-28 12:35:00,30.9,30.94,30.89,30.92,66043.0,30.0259,30.0648,30.0162,30.0453,66043.0
2023-08-28 12:40:00,30.92,30.97,30.91,30.96,61775.0,30.0453,30.0939,30.0356,30.0842,61775.0
2023-08-28 12:45:00,30.96,30.97,30.92,30.93,45962.0,30.0842,30.0939,30.0453,30.055,45962.0
2023-08-28 12:50:00,30.93,30.94,30.91,30.92,50647.0,30.055,30.0648,30.0356,30.0453,50647.0
2023-08-28 12:55:00,30.92,30.95,30.91,30.95,55216.0,30.0453,30.0745,30.0356,30.0745,55216.0
2023-08-28 13:00:00,30.95,31.0,30.94,30.96,68196.0,30.0745,30.1231,30.0648,30.0842,68196.0
2023-08-28 13:05:00,30.97,31.0,30.93,30.94,117902.0,30.0939,30.1231,30.055,30.0648,117902.0
2023-08-28 13:10:00,30.95,30.96,30.93,30.95,33482.0,30.0745,30.0842,30.055,30.0745,33482.0
2023-08-28 13:15:00,30.94,30.95,30.91,30.92,31368.0,30.0648,30.0745,30.0356,30.0453,31368.0
2023-08-28 13:20:00,30.92,30.94,30.89,30.89,57073.0,30.0453,30.0648,30.0162,30.0162,57073.0
2023-08-28 13:25:00,30.9,30.91,30.89,30.91,21146.0,30.0259,30.0356,30.0162,30.0356,21146.0
2023-08-28 13:30:00,30.91,30.92,30.9,30.92,46236.0,30.0356,30.0453,30.0259,30.0453,46236.0
2023-08-28 13:35:00,30.92,30.95,30.9,30.93,66241.0,30.0453,30.0745,30.0259,30.055,66241.0
2023-08-28 13:40:00,30.93,30.94,30.9,30.92,46760.0,30.055,30.0648,30.0259,30.0453,46760.0
2023-08-28 13:45:00,30.92,30.93,30.89,30.91,29484.0,30.0453,30.055,30.0162,30.0356,29484.0
2023-08-28 13:50:00,30.91,30.93,30.86,30.87,69035.0,30.0356,30.055,29.987,29.9967,69035.0
2023-08-28 13:55:00,30.86,30.87,30.8,30.82,57560.0,29.987,29.9967,29.9287,29.9482,57560.0
2023-08-28 14:00:00,30.82,30.82,30.76,30.78,143867.0,29.9482,29.9482,29.8899,29.9093,143867.0
2023-08-28 14:05:00,30.77,30.78,30.74,30.77,130181.0,29.8996,29.9093,29.8704,29.8996,130181.0
2023-08-28 14:10:00,30.77,30.78,30.71,30.71,166743.0,29.8996,29.9093,29.8413,29.8413,166743.0
2023-08-28 14:15:00,30.71,30.74,30.69,30.73,129240.0,29.8413,29.8704,29.8218,29.8607,129240.0
2023-08-28 14:20:00,30.74,30.78,30.73,30.78,101820.0,29.8704,29.9093,29.8607,29.9093,101820.0
2023-08-28 14:25:00,30.78,30.8,30.77,30.78,62789.0,29.9093,29.9287,29.8996,29.9093,62789.0
2023-08-28 14:30:00,30.78,30.79,30.76,30.77,57808.0,29.9093,29.919,29.8899,29.8996,57808.0
2023-08-28 14:35:00,30.77,30.79,30.72,30.74,109364.0,29.8996,29.919,29.851,29.8704,109364.0
2023-08-28 14:40:00,30.74,30.75,30.72,30.75,125645.0,29.8704,29.8801,29.851,29.8801,125645.0
2023-08-28 14:45:00,30.75,30.75,30.73,30.75,29641.0,29.8801,29.8801,29.8607,29.8801,29641.0
2023-08-28 14:50:00,30.75,30.76,30.73,30.76,67885.0,29.8801,29.8899,29.8607,29.8899,67885.0
2023-08-28 14:55:00,30.76,30.76,30.73,30.74,41457.0,29.8899,29.8899,29.8607,29.8704,41457.0
2023-08-28 15:00:00,30.74,30.77,30.73,30.77,142045.0,29.8704,29.8996,29.8607,29.8996,142045.0
2023-08-28 15:05:00,30.77,30.8,30.75,30.8,56117.0,29.8996,29.9287,29.8801,29.9287,56117.0
2023-08-28 15:10:00,30.8,30.81,30.79,30.8,66133.0,29.9287,29.9384,29.919,29.9287,66133.0
2023-08-28 15:15:00,30.8,30.8,30.77,30.78,89616.0,29.9287,29.9287,29.8996,29.9093,89616.0
2023-08-28 15:20:00,30.79,30.79,30.73,30.77,242306.0,29.919,29.919,29.8607,29.8996,242306.0
2023-08-28 15:25:00,30.77,30.8,30.75,30.79,96452.0,29.8996,29.9287,29.8801,29.919,96452.0
2023-08-28 15:30:00,30.78,30.81,30.76,30.8,126547.0,29.9093,29.9384,29.8899,29.9287,126547.0
2023-08-28 15:35:00,30.8,30.82,30.79,30.8,86035.0,29.9287,29.9482,29.919,29.9287,86035.0
2023-08-28 15:40:00,30.79,30.82,30.78,30.82,123367.0,29.919,29.9482,29.9093,29.9482,123367.0
2023-08-28 15:45:00,30.82,30.9,30.81,30.85,236964.0,29.9482,30.0259,29.9384,29.9773,236964.0
2023-08-28 15:50:00,30.85,30.86,30.79,30.85,501741.0,29.9773,29.987,29.919,29.9773,501741.0
2023-08-28 15:55:00,30.85,30.88,30.82,30.87,850032.0,29.9773,30.0065,29.9482,29.9967,850032.0
2023-08-29 09:30:00,30.93,30.97,30.69,30.7,177253.0,30.055,30.0939,29.8218,29.8316,177253.0
2023-08-29 09:35:00,30.7,30.75,30.65,30.73,75751.0,29.8316,29.8801,29.783,29.8607,75751.0
2023-08-29 09:40:00,30.73,30.77,30.69,30.7,68208.0,29.8607,29.8996,29.8218,29.8316,68208.0
2023-08-29 09:45:00,30.7,30.72,30.68,30.71,80425.0,29.8316,29.851,29.8121,29.8413,80425.0
2023-08-29 09:50:00,30.71,30.74,30.7,30.71,44476.0,29.8413,29.8704,29.8316,29.8413,44476.0
2023-08-29 09:55:00,30.72,30.73,30.63,30.63,79083.0,29.851,29.8607,29.7635,29.7635,79083.0
2023-08-29 10:00:00,30.64,30.72,30.63,30.69,167704.0,29.7733,29.851,29.7635,29.8218,167704.0
2023-08-29 10:05:00,30.7,30.71,30.63,30.66,79497.0,29.8316,29.8413,29.7635,29.7927,79497.0
2023-08-29 10:10:00,30.66,30.76,30.64,30.74,145646.0,29.7927,29.8899,29.7733,29.8704,145646.0
2023-08-29 10:15:00,30.74,30.79,30.74,30.77,68277.0,29.8704,29.919,29.8704,29.8996,68277.0
2023-08-29 10:20:00,30.77,30.8,30.73,30.79,140142.0,29.8996,29.9287,29.8607,29.919,140142.0
2023-08-29 10:25:00,30.79,30.84,30.77,30.83,131372.0,29.919,29.9676,29.8996,29.9579,131372.0
2023-08-29 10:30:00,30.83,30.88,30.82,30.87,61647.0,29.9579,30.0065,29.9482,29.9967,61647.0
2023-08-29 10:35:00,30.86,30.87,30.76,30.76,77803.0,29.987,29.9967,29.8899,29.8899,77803.0
2023-08-29 10:40:00,30.77,30.82,30.76,30.8,141312.0,29.8996,29.9482,29.8899,29.9287,141312.0
2023-08-29 10:45:00,30.8,30.81,30.71,30.71,106927.0,29.9287,29.9384,29.8413,29.8413,106927.0
2023-08-29 10:50:00,30.71,30.79,30.71,30.76,136729.0,29.8413,29.919,29.8413,29.8899,136729.0
2023-08-29 10:55:00,30.77,30.78,30.75,30.76,50866.0,29.8996,29.9093,29.8801,29.8899,50866.0
2023-08-29 11:00:00,30.76,30.8,30.73,30.8,62664.0,29.8899,29.9287,29.8607,29.9287,62664.0
2023-08-29 11:05:00,30.8,30.86,30.79,30.86,50361.0,29.9287,29.987,29.919,29.987,50361.0
2023-08-29 11:10:00,30.86,30.87,30.83,30.84,89145.0,29.987,29.9967,29.9579,29.9676,89145.0
2023-08-29 11:15:00,30.84,30.88,30.84,30.87,36881.0,29.9676,30.0065,29.9676,29.9967,36881.0
2023-08-29 11:20:00,30.87,30.92,30.86,30.91,61433.0,29.9967,30.0453,29.987,30.0356,61433.0
2023-08-29 11:25:00,30.9,30.94,30.9,30.93,90353.0,30.0259,30.0648,30.0259,30.055,90353.0
2023-08-29 11:30:00,30.94,30.97,30.94,30.96,94486.0,30.0648,30.0939,30.0648,30.0842,94486.0
2023-08-29 11:35:00,30.97,31.01,30.96,31.01,139051.0,30.0939,30.1328,30.0842,30.1328,139051.0
2023-08-29 11:40:00,31.01,31.02,30.99,31.01,108681.0,30.1328,30.1425,30.1134,30.1328,108681.0
2023-08-29 11:45:00,31.01,31.01,30.98,31.0,92048.0,30.1328,30.1328,30.1036,30.1231,92048.0
2023-08-29 11:50:00,31.0,31.01,30.97,31.0,69868.0,30.1231,30.1328,30.0939,30.1231,69868.0
2023-08-29 11:55:00,31.01,31.01,30.98,30.99,114511.0,30.1328,30.1328,30.1036,30.1134,114511.0
2023-08-29 12:00:00,31.0,31.02,30.99,31.01,73157.0,30.1231,30.1425,30.1134,30.1328,73157.0
2023-08-29 12:05:00,31.01,31.06,31.0,31.05,80757.0,30.1328,30.1814,30.1231,30.1717,80757.0
2023-08-29 12:10:00,31.05,31.07,31.05,31.05,126982.0,30.1717,30.1911,30.1717,30.1717,126982.0
2023-08-29 12:15:00,31.05,31.07,30.98,30.98,123335.0,30.1717,30.1911,30.1036,30.1036,123335.0
2023-08-29 12:20:00,30.98,30.99,30.96,30.99,34657.0,30.1036,30.1134,30.0842,30.1134,34657.0
2023-08-29 12:25:00,30.99,31.0,30.92,30.92,94871.0,30.1134,30.1231,30.0453,30.0453,94871.0
2023-08-29 12:30:00,30.93,30.93,30.86,30.87,53941.0,30.055,30.055,29.987,29.9967,53941.0
2023-08-29 12:35:00,30.87,30.87,30.81,30.85,77452.0,29.9967,29.9967,29.9384,29.9773,77452.0
2023-08-29 12:40:00,30.84,30.87,30.82,30.87,74248.0,29.9676,29.9967,29.9482,29.9967,74248.0
2023-08-29 12:45:00,30.87,30.88,30.85,30.86,47011.0,29.9967,30.0065,29.9773,29.987,47011.0
2023-08-29 12:50:00,30.87,30.87,30.83,30.84,94756.0,29.9967,29.9967,29.9579,29.9676,94756.0
2023-08-29 12:55:00,30.85,30.89,30.83,30.89,53256.0,29.9773,30.0162,29.9579,30.0162,53256.0
2023-08-29 13:00:00,30.89,30.92,30.88,30.89,43093.0,30.0162,30.0453,30.0065,30.0162,43093.0
2023-08-29 13:05:00,30.9,30.92,30.88,30.92,49754.0,30.0259,30.0453,30.0065,30.0453,49754.0
2023-08-29 13:10:00,30.92,30.93,30.89,30.92,94955.0,30.0453,30.055,30.0162,30.0453,94955.0
2023-08-29 13:15:00,30.92,30.92,30.88,30.89,31599.0,30.0453,30.0453,30.0065,30.0162,31599.0
2023-08-29 13:20:00,30.89,30.9,30.88,30.89,27335.0,30.0162,30.0259,30.0065,30.0162,27335.0
2023-08-29 13:25:00,30.89,30.89,30.87,30.87,30530.0,30.0162,30.0162,29.9967,29.9967,30530.0
2023-08-29 13:30:00,30.87,30.89,30.87,30.87,23385.0,29.9967,30.0162,29.9967,29.9967,23385.0
2023-08-29 13:35:00,30.88,30.93,30.87,30.91,61726.0,30.0065,30.055,29.9967,30.0356,61726.0
2023-08-29 13:40:00,30.91,30.93,30.9,30.93,47776.0,30.0356,30.055,30.0259,30.055,47776.0
2023-08-29 13:45:00,30.93,30.95,30.91,30.92,100242.0,30.055,30.0745,30.0356,30.0453,100242.0
2023-08-29 13:50:00,30.91,30.91,30.84,30.85,108149.0,30.0356,30.0356,29.9676,29.9773,108149.0
2023-08-29 13:55:00,30.85,30.87,30.84,30.85,125422.0,29.9773,29.9967,29.9676,29.9773,125422.0
2023-08-29 14:00:00,30.84,30.85,30.82,30.84,37344.0,29.9676,29.9773,29.9482,29.9676,37344.0
2023-08-29 14:05:00,30.84,30.84,30.82,30.83,50904.0,29.9676,29.9676,29.9482,29.9579,50904.0
2023-08-29 14:10:00,30.83,30.84,30.82,30.83,32788.0,29.9579,29.9676,29.9482,29.9579,32788.0
2023-08-29 14:15:00,30.82,30.83,30.8,30.82,79857.0,29.9482,29.9579,29.9287,29.9482,79857.0
2023-08-29 14:20:00,30.82,30.84,30.79,30.8,57928.0,29.9482,29.9676,29.919,29.9287,57928.0
2023-08-29 14:25:00,30.79,30.81,30.77,30.79,59052.0,29.919,29.9384,29.8996,29.919,59052.0
2023-08-29 14:30:00,30.79,30.81,30.78,30.81,36906.0,29.919,29.9384,29.9093,29.9384,36906.0
2023-08-29 14:35:00,30.8,30.82,30.79,30.8,55147.0,29.9287,29.9482,29.919,29.9287,55147.0
2023-08-29 14:40:00,30.8,30.83,30.79,30.82,34535.0,29.9287,29.9579,29.919,29.9482,34535.0
2023-08-29 14:45:00,30.82,30.82,30.8,30.8,65151.0,29.9482,29.9482,29.9287,29.9287,65151.0
2023-08-29 14:50:00,30.81,30.81,30.77,30.77,82339.0,29.9384,29.9384,29.8996,29.8996,82339.0
2023-08-29 14:55:00,30.77,30.77,30.74,30.75,125770.0,29.8996,29.8996,29.8704,29.8801,125770.0
2023-08-29 15:00:00,30.75,30.75,30.7,30.73,140882.0,29.8801,29.8801,29.8316,29.8607,140882.0
2023-08-29 15:05:00,30.73,30.73,30.67,30.67,178345.0,29.8607,29.8607,29.8024,29.8024,178345.0
2023-08-29 15:10:00,30.67,30.7,30.66,30.69,129748.0,29.8024,29.8316,29.7927,29.8218,129748.0
2023-08-29 15:15:00,30.7,30.73,30.68,30.73,151181.0,29.8316,29.8607,29.8121,29.8607,151181.0
2023-08-29 15:20:00,30.73,30.77,30.71,30.77,156087.0,29.8607,29.8996,29.8413,29.8996,156087.0
2023-08-29 15:25:00,30.76,30.82,30.76,30.82,168769.0,29.8899,29.9482,29.8899,29.9482,168769.0
2023-08-29 15:30:00,30.82,30.82,30.73,30.74,205762.0,29.9482,29.9482,29.8607,29.8704,205762.0
2023-08-29 15:35:00,30.74,30.76,30.72,30.76,104917.0,29.8704,29.8899,29.851,29.8899,104917.0
2023-08-29 15:40:00,30.76,30.77,30.75,30.77,101952.0,29.8899,29.8996,29.8801,29.8996,101952.0
2023-08-29 15:45:00,30.77,30.8,30.76,30.77,178984.0,29.8996,29.9287,29.8899,29.8996,178984.0
2023-08-29 15:50:00,30.77,30.78,30.73,30.74,303569.0,29.8996,29.9093,29.8607,29.8704,303569.0
2023-08-29 15:55:00,30.74,30.76,30.73,30.74,698911.0,29.8704,29.8899,29.8607,29.8704,698911.0
2023-08-30 09:30:00,30.75,30.86,30.69,30.84,223848.0,29.9871,30.0944,29.9286,30.0749,223848.0
2023-08-30 09:35:00,30.85,30.94,30.85,30.91,61398.0,30.0846,30.1724,30.0846,30.1431,61398.0
2023-08-30 09:40:00,30.91,30.94,30.89,30.94,65503.0,30.1431,30.1724,30.1236,30.1724,65503.0
2023-08-30 09:45:00,30.94,30.99,30.93,30.97,63462.0,30.1724,30.2211,30.1626,30.2016,63462.0
2023-08-30 09:50:00,30.98,30.98,30.9,30.95,91583.0,30.2114,30.2114,30.1334,30.1821,91583.0
2023-08-30 09:55:00,30.95,30.98,30.92,30.98,74660.0,30.1821,30.2114,30.1529,30.2114,74660.0
2023-08-30 10:00:00,30.98,30.99,30.96,30.98,47897.0,30.2114,30.2211,30.1919,30.2114,47897.0
2023-08-30 10:05:00,30.98,31.0,30.96,30.98,56400.0,30.2114,30.2309,30.1919,30.2114,56400.0
2023-08-30 10:10:00,30.98,30.98,30.89,30.92,95810.0,30.2114,30.2114,30.1236,30.1529,95810.0
2023-08-30 10:15:00,30.93,30.93,30.87,30.88,124680.0,30.1626,30.1626,30.1041,30.1139,124680.0
2023-08-30 10:20:00,30.88,30.91,30.87,30.87,35207.0,30.1139,30.1431,30.1041,30.1041,35207.0
2023-08-30 10:25:00,30.87,30.88,30.8,30.83,102847.0,30.1041,30.1139,30.0359,30.0651,102847.0
2023-08-30 10:30:00,30.83,30.85,30.81,30.85,40034.0,30.0651,30.0846,30.0456,30.0846,40034.0
2023-08-30 10:35:00,30.84,30.85,30.81,30.85,72802.0,30.0749,30.0846,30.0456,30.0846,72802.0
2023-08-30 10:40:00,30.85,30.86,30.83,30.84,53551.0,30.0846,30.0944,30.0651,30.0749,53551.0
2023-08-30 10:45:00,30.84,30.86,30.8,30.81,31957.0,30.0749,30.0944,30.0359,30.0456,31957.0
2023-08-30 10:50:00,30.8,30.84,30.77,30.84,35496.0,30.0359,30.0749,30.0066,30.0749,35496.0
2023-08-30 10:55:00,30.84,30.86,30.82,30.85,39424.0,30.0749,30.0944,30.0554,30.0846,39424.0
2023-08-30 11:00:00,30.85,30.86,30.78,30.79,57694.0,30.0846,30.0944,30.0164,30.0261,57694.0
2023-08-30 11:05:00,30.8,30.83,30.79,30.81,29628.0,30.0359,30.0651,30.0261,30.0456,29628.0
2023-08-30 11:10:00,30.81,30.83,30.8,30.81,38322.0,30.0456,30.0651,30.0359,30.0456,38322.0
2023-08-30 11:15:00,30.81,30.82,30.77,30.78,28999.0,30.0456,30.0554,30.0066,30.0164,28999.0
2023-08-30 11:20:00,30.78,30.8,30.73,30.77,88659.0,30.0164,30.0359,29.9676,30.0066,88659.0
2023-08-30 11:25:00,30.77,30.8,30.75,30.8,48696.0,30.0066,30.0359,29.9871,30.0359,48696.0
2023-08-30 11:30:00,30.79,30.8,30.75,30.77,80242.0,30.0261,30.0359,29.9871,30.0066,80242.0
2023-08-30 11:35:00,30.76,30.77,30.74,30.77,33658.0,29.9969,30.0066,29.9773,30.0066,33658.0
2023-08-30 11:40:00,30.77,30.78,30.73,30.74,67178.0,30.0066,30.0164,29.9676,29.9773,67178.0
2023-08-30 11:45:00,30.74,30.74,30.7,30.7,68060.0,29.9773,29.9773,29.9383,29.9383,68060.0
2023-08-30 11:50:00,30.7,30.71,30.67,30.7,76134.0,29.9383,29.9481,29.9091,29.9383,76134.0
2023-08-30 11:55:00,30.69,30.72,30.69,30.71,42469.0,29.9286,29.9578,29.9286,29.9481,42469.0
2023-08-30 12:00:00,30.7,30.71,30.67,30.68,63872.0,29.9383,29.9481,29.9091,29.9188,63872.0
2023-08-30 12:05:00,30.67,30.7,30.66,30.7,38784.0,29.9091,29.9383,29.8993,29.9383,38784.0
2023-08-30 12:10:00,30.7,30.7,30.67,30.69,67543.0,29.9383,29.9383,29.9091,29.9286,67543.0
2023-08-30 12:15:00,30.68,30.72,30.67,30.71,125810.0,29.9188,29.9578,29.9091,29.9481,125810.0
2023-08-30 12:20:00,30.71,30.71,30.69,30.71,42892.0,29.9481,29.9481,29.9286,29.9481,42892.0
2023-08-30 12:25:00,30.71,30.73,30.69,30.69,80382.0,29.9481,29.9676,29.9286,29.9286,80382.0
2023-08-30 12:30:00,30.69,30.72,30.69,30.71,82257.0,29.9286,29.9578,29.9286,29.9481,82257.0
2023-08-30 12:35:00,30.71,30.72,30.68,30.69,64430.0,29.9481,29.9578,29.9188,29.9286,64430.0
2023-08-30 12:40:00,30.69,30.73,30.69,30.73,32254.0,29.9286,29.9676,29.9286,29.9676,32254.0
2023-08-30 12:45:00,30.73,30.74,30.71,30.73,35626.0,29.9676,29.9773,29.9481,29.9676,35626.0
2023-08-30 12:50:00,30.73,30.73,30.71,30.72,46192.0,29.9676,29.9676,29.9481,29.9578,46192.0
2023-08-30 12:55:00,30.72,30.74,30.71,30.71,42215.0,29.9578,29.9773,29.9481,29.9481,42215.0
2023-08-30 13:00:00,30.71,30.72,30.7,30.71,38557.0,29.9481,29.9578,29.9383,29.9481,38557.0
2023-08-30 13:05:00,30.71,30.74,30.71,30.72,45993.0,29.9481,29.9773,29.9481,29.9578,45993.0
2023-08-30 13:10:00,30.72,30.73,30.71,30.72,44025.0,29.9578,29.9676,29.9481,29.9578,44025.0
2023-08-30 13:15:00,30.71,30.72,30.7,30.71,74896.0,29.9481,29.9578,29.9383,29.9481,74896.0
2023-08-30 13:20:00,30.71,30.72,30.71,30.71,8961.0,29.9481,29.9578,29.9481,29.9481,8961.0
2023-08-30 13:25:00,30.71,30.74,30.7,30.71,89437.0,29.9481,29.9773,29.9383,29.9481,89437.0
2023-08-30 13:30:00,30.71,30.74,30.7,30.71,61710.0,29.9481,29.9773,29.9383,29.9481,61710.0
2023-08-30 13:35:00,30.71,30.73,30.71,30.73,30982.0,29.9481,29.9676,29.9481,29.9676,30982.0
2023-08-30 13:40:00,30.73,30.73,30.71,30.71,28239.0,29.9676,29.9676,29.9481,29.9481,28239.0
2023-08-30 13:45:00,30.71,30.72,30.67,30.68,102181.0,29.9481,29.9578,29.9091,29.9188,102181.0
2023-08-30 13:50:00,30.68,30.68,30.65,30.67,51879.0,29.9188,29.9188,29.8896,29.9091,51879.0
2023-08-30 13:55:00,30.68,30.7,30.67,30.7,62871.0,29.9188,29.9383,29.9091,29.9383,62871.0
2023-08-30 14:00:00,30.7,30.71,30.68,30.69,30563.0,29.9383,29.9481,29.9188,29.9286,30563.0
2023-08-30 14:05:00,30.69,30.69,30.67,30.69,45738.0,29.9286,29.9286,29.9091,29.9286,45738.0
2023-08-30 14:10:00,30.69,30.71,30.68,30.71,59074.0,29.9286,29.9481,29.9188,29.9481,59074.0
2023-08-30 14:15:00,30.71,30.72,30.69,30.71,71166.0,29.9481,29.9578,29.9286,29.9481,71166.0
2023-08-30 14:20:00,30.71,30.71,30.69,30.69,55867.0,29.9481,29.9481,29.9286,29.9286,55867.0
2023-08-30 14:25:00,30.69,30.7,30.67,30.67,79415.0,29.9286,29.9383,29.9091,29.9091,79415.0
2023-08-30 14:30:00,30.67,30.68,30.66,30.68,69176.0,29.9091,29.9188,29.8993,29.9188,69176.0
2023-08-30 14:35:00,30.67,30.68,30.66,30.68,49231.0,29.9091,29.9188,29.8993,29.9188,49231.0
2023-08-30 14:40:00,30.68,30.69,30.67,30.69,89720.0,29.9188,29.9286,29.9091,29.9286,89720.0
2023-08-30 14:45:00,30.69,30.72,30.68,30.71,54218.0,29.9286,29.9578,29.9188,29.9481,54218.0
2023-08-30 14:50:00,30.71,30.71,30.7,30.71,41652.0,29.9481,29.9481,29.9383,29.9481,41652.0
2023-08-30 14:55:00,30.71,30.73,30.7,30.73,63817.0,29.9481,29.9676,29.9383,29.9676,63817.0
2023-08-30 15:00:00,30.73,30.75,30.73,30.75,54828.0,29.9676,29.9871,29.9676,29.9871,54828.0
2023-08-30 15:05:00,30.75,30.78,30.73,30.78,90030.0,29.9871,30.0164,29.9676,30.0164,90030.0
2023-08-30 15:10:00,30.78,30.79,30.76,30.78,70831.0,30.0164,30.0261,29.9969,30.0164,70831.0
2023-08-30 15:15:00,30.78,30.78,30.74,30.75,74085.0,30.0164,30.0164,29.9773,29.9871,74085.0
2023-08-30 15:20:00,30.75,30.78,30.74,30.77,95509.0,29.9871,30.0164,29.9773,30.0066,95509.0
2023-08-30 15:25:00,30.77,30.78,30.75,30.78,115609.0,30.0066,30.0164,29.9871,30.0164,115609.0
2023-08-30 15:30:00,30.78,30.82,30.76,30.82,210852.0,30.0164,30.0554,29.9969,30.0554,210852.0
2023-08-30 15:35:00,30.82,30.83,30.8,30.8,125467.0,30.0554,30.0651,30.0359,30.0359,125467.0
2023-08-30 15:40:00,30.8,30.81,30.76,30.78,96886.0,30.0359,30.0456,29.9969,30.0164,96886.0
2023-08-30 15:45:00,30.78,30.79,30.74,30.76,212160.0,30.0164,30.0261,29.9773,29.9969,212160.0
2023-08-30 15:50:00,30.75,30.75,30.68,30.7,393917.0,29.9871,29.9871,29.9188,29.9383,393917.0
2023-08-30 15:55:00,30.69,30.74,30.68,30.73,1141642.0,29.9286,29.9773,29.9188,29.9676,1141642.0
2023-08-31 09:30:00,30.71,30.74,30.46,30.58,257477.0,29.9481,29.9773,29.7043,29.8213,257477.0
2023-08-31 09:35:00,30.59,30.63,30.54,30.55,142023.0,29.8311,29.8701,29.7823,29.7921,142023.0
2023-08-31 09:40:00,30.55,30.55,30.36,30.37,195135.0,29.7921,29.7921,29.6068,29.6165,195135.0
2023-08-31 09:45:00,30.37,30.45,30.3,30.36,187240.0,29.6165,29.6945,29.5483,29.6068,187240.0
2023-08-31 09:50:00,30.36,30.4,30.32,30.38,191186.0,29.6068,29.6458,29.5678,29.6263,191186.0
2023-08-31 09:55:00,30.38,30.46,30.37,30.42,134935.0,29.6263,29.7043,29.6165,29.6653,134935.0
2023-08-31 10:00:00,30.42,30.46,30.35,30.46,66202.0,29.6653,29.7043,29.597,29.7043,66202.0
2023-08-31 10:05:00,30.46,30.52,30.45,30.51,62771.0,29.7043,29.7628,29.6945,29.7531,62771.0
2023-08-31 10:10:00,30.52,30.52,30.48,30.52,54267.0,29.7628,29.7628,29.7238,29.7628,54267.0
2023-08-31 10:15:00,30.51,30.57,30.5,30.56,69810.0,29.7531,29.8116,29.7433,29.8018,69810.0
2023-08-31 10:20:00,30.56,30.57,30.51,30.55,45492.0,29.8018,29.8116,29.7531,29.7921,45492.0
2023-08-31 10:25:00,30.55,30.56,30.51,30.52,46226.0,29.7921,29.8018,29.7531,29.7628,46226.0
2023-08-31 10:30:00,30.52,30.54,30.5,30.53,37955.0,29.7628,29.7823,29.7433,29.7726,37955.0
2023-08-31 10:35:00,30.53,30.55,30.48,30.49,94983.0,29.7726,29.7921,29.7238,29.7335,94983.0
2023-08-31 10:40:00,30.49,30.49,30.45,30.46,117027.0,29.7335,29.7335,29.6945,29.7043,117027.0
2023-08-31 10:45:00,30.46,30.47,30.42,30.45,96305.0,29.7043,29.714,29.6653,29.6945,96305.0
2023-08-31 10:50:00,30.46,30.5,30.42,30.5,78668.0,29.7043,29.7433,29.6653,29.7433,78668.0
2023-08-31 10:55:00,30.5,30.53,30.48,30.51,44832.0,29.7433,29.7726,29.7238,29.7531,44832.0
2023-08-31 11:00:00,30.5,30.51,30.42,30.43,80648.0,29.7433,29.7531,29.6653,29.675,80648.0
2023-08-31 11:05:00,30.42,30.48,30.4,30.48,64392.0,29.6653,29.7238,29.6458,29.7238,64392.0
2023-08-31 11:10:00,30.48,30.49,30.44,30.44,30614.0,29.7238,29.7335,29.6848,29.6848,30614.0
2023-08-31 11:15:00,30.44,30.45,30.39,30.4,60679.0,29.6848,29.6945,29.636,29.6458,60679.0
2023-08-31 11:20:00,30.4,30.4,30.37,30.39,67215.0,29.6458,29.6458,29.6165,29.636,67215.0
2023-08-31 11:25:00,30.39,30.4,30.35,30.38,68227.0,29.636,29.6458,29.597,29.6263,68227.0
2023-08-31 11:30:00,30.38,30.38,30.29,30.29,100965.0,29.6263,29.6263,29.5385,29.5385,100965.0
2023-08-31 11:35:00,30.29,30.32,30.28,30.3,121572.0,29.5385,29.5678,29.5288,29.5483,121572.0
2023-08-31 11:40:00,30.3,30.34,30.29,30.33,88088.0,29.5483,29.5873,29.5385,29.5775,88088.0
2023-08-31 11:45:00,30.32,30.34,30.29,30.29,66242.0,29.5678,29.5873,29.5385,29.5385,66242.0
2023-08-31 11:50:00,30.3,30.33,30.29,30.31,56794.0,29.5483,29.5775,29.5385,29.558,56794.0
2023-08-31 11:55:00,30.31,30.34,30.28,30.34,43191.0,29.558,29.5873,29.5288,29.5873,43191.0
2023-08-31 12:00:00,30.33,30.35,30.32,30.35,47885.0,29.5775,29.597,29.5678,29.597,47885.0
2023-08-31 12:05:00,30.35,30.36,30.33,30.34,153098.0,29.597,29.6068,29.5775,29.5873,153098.0
2023-08-31 12:10:00,30.34,30.36,30.3,30.35,98451.0,29.5873,29.6068,29.5483,29.597,98451.0
2023-08-31 12:15:00,30.35,30.38,30.34,30.37,127577.0,29.597,29.6263,29.5873,29.6165,127577.0
2023-08-31 12:20:00,30.36,30.38,30.34,30.37,59907.0,29.6068,29.6263,29.5873,29.6165,59907.0
2023-08-31 12:25:00,30.37,30.4,30.36,30.4,24577.0,29.6165,29.6458,29.6068,29.6458,24577.0
2023-08-31 12:30:00,30.4,30.41,30.37,30.38,38349.0,29.6458,29.6555,29.6165,29.6263,38349.0
2023-08-31 12:35:00,30.38,30.4,30.37,30.4,32315.0,29.6263,29.6458,29.6165,29.6458,32315.0
2023-08-31 12:40:00,30.4,30.41,30.39,30.4,38194.0,29.6458,29.6555,29.636,29.6458,38194.0
2023-08-31 12:45:00,30.4,30.42,30.37,30.38,47370.0,29.6458,29.6653,29.6165,29.6263,47370.0
2023-08-31 12:50:00,30.38,30.38,30.36,30.37,59844.0,29.6263,29.6263,29.6068,29.6165,59844.0
2023-08-31 12:55:00,30.38,30.42,30.36,30.42,39853.0,29.6263,29.6653,29.6068,29.6653,39853.0
2023-08-31 13:00:00,30.42,30.42,30.38,30.39,52865.0,29.6653,29.6653,29.6263,29.636,52865.0
2023-08-31 13:05:00,30.39,30.45,30.38,30.44,51952.0,29.636,29.6945,29.6263,29.6848,51952.0
2023-08-31 13:10:00,30.45,30.45,30.41,30.41,60937.0,29.6945,29.6945,29.6555,29.6555,60937.0
2023-08-31 13:15:00,30.42,30.42,30.38,30.39,28551.0,29.6653,29.6653,29.6263,29.636,28551.0
2023-08-31 13:20:00,30.39,30.39,30.37,30.37,24839.0,29.636,29.636,29.6165,29.6165,24839.0
2023-08-31 13:25:00,30.38,30.38,30.33,30.34,82273.0,29.6263,29.6263,29.5775,29.5873,82273.0
2023-08-31 13:30:00,30.34,30.39,30.33,30.38,45439.0,29.5873,29.636,29.5775,29.6263,45439.0
2023-08-31 13:35:00,30.39,30.4,30.36,30.4,42410.0,29.636,29.6458,29.6068,29.6458,42410.0
2023-08-31 13:40:00,30.39,30.4,30.38,30.39,45285.0,29.636,29.6458,29.6263,29.636,45285.0
2023-08-31 13:45:00,30.39,30.39,30.35,30.37,42848.0,29.636,29.636,29.597,29.6165,42848.0
2023-08-31 13:50:00,30.37,30.39,30.34,30.35,66339.0,29.6165,29.636,29.5873,29.597,66339.0
2023-08-31 13:55:00,30.35,30.35,30.31,30.34,80652.0,29.597,29.597,29.558,29.5873,80652.0
2023-08-31 14:00:00,30.34,30.35,30.33,30.34,42732.0,29.5873,29.597,29.5775,29.5873,42732.0
2023-08-31 14:05:00,30.34,30.35,30.31,30.31,101386.0,29.5873,29.597,29.558,29.558,101386.0
2023-08-31 14:10:00,30.32,30.33,30.31,30.32,69870.0,29.5678,29.5775,29.558,29.5678,69870.0
2023-08-31 14:15:00,30.33,30.35,30.32,30.34,49979.0,29.5775,29.597,29.5678,29.5873,49979.0
2023-08-31 14:20:00,30.34,30.34,30.28,30.31,89318.0,29.5873,29.5873,29.5288,29.558,89318.0
2023-08-31 14:25:00,30.31,30.33,30.3,30.33,44210.0,29.558,29.5775,29.5483,29.5775,44210.0
2023-08-31 14:30:00,30.33,30.37,30.32,30.35,56689.0,29.5775,29.6165,29.5678,29.597,56689.0
2023-08-31 14:35:00,30.35,30.35,30.32,30.33,25261.0,29.597,29.597,29.5678,29.5775,25261.0
2023-08-31 14:40:00,30.33,30.34,30.31,30.32,43668.0,29.5775,29.5873,29.558,29.5678,43668.0
2023-08-31 14:45:00,30.32,30.33,30.29,30.29,34496.0,29.5678,29.5775,29.5385,29.5385,34496.0
2023-08-31 14:50:00,30.29,30.3,30.26,30.29,65433.0,29.5385,29.5483,29.5093,29.5385,65433.0
2023-08-31 14:55:00,30.29,30.3,30.27,30.28,40202.0,29.5385,29.5483,29.519,29.5288,40202.0
2023-08-31 15:00:00,30.28,30.31,30.27,30.3,48835.0,29.5288,29.558,29.519,29.5483,48835.0
2023-08-31 15:05:00,30.3,30.3,30.27,30.29,39130.0,29.5483,29.5483,29.519,29.5385,39130.0
2023-08-31 15:10:00,30.3,30.32,30.29,30.32,44793.0,29.5483,29.5678,29.5385,29.5678,44793.0
2023-08-31 15:15:00,30.31,30.33,30.29,30.29,51574.0,29.558,29.5775,29.5385,29.5385,51574.0
2023-08-31 15:20:00,30.3,30.31,30.26,30.28,64426.0,29.5483,29.558,29.5093,29.5288,64426.0
2023-08-31 15:25:00,30.27,30.31,30.26,30.29,126896.0,29.519,29.558,29.5093,29.5385,126896.0
2023-08-31 15:30:00,30.29,30.3,30.27,30.28,87910.0,29.5385,29.5483,29.519,29.5288,87910.0
2023-08-31 15:35:00,30.28,30.28,30.25,30.28,88381.0,29.5288,29.5288,29.4995,29.5288,88381.0
2023-08-31 15:40:00,30.28,30.28,30.24,30.27,119879.0,29.5288,29.5288,29.4898,29.519,119879.0
2023-08-31 15:45:00,30.27,30.28,30.25,30.26,117340.0,29.519,29.5288,29.4995,29.5093,117340.0
2023-08-31 15:50:00,30.26,30.28,30.23,30.26,418638.0,29.5093,29.5288,29.48,29.5093,418638.0
2023-08-31 15:55:00,30.25,30.25,30.18,30.19,861816.0,29.4995,29.4995,29.4312,29.441,861816.0
2023-09-01 09:30:00,30.48,30.53,30.34,30.5,188232.0,29.7238,29.7726,29.5873,29.7433,188232.0
2023-09-01 09:35:00,30.51,30.51,30.43,30.48,111156.0,29.7531,29.7531,29.675,29.7238,111156.0
2023-09-01 09:40:00,30.48,30.5,30.4,30.5,82855.0,29.7238,29.7433,29.6458,29.7433,82855.0
2023-09-01 09:45:00,30.5,30.59,30.47,30.58,138487.0,29.7433,29.8311,29.714,29.8213,138487.0
2023-09-01 09:50:00,30.58,30.66,30.54,30.66,80103.0,29.8213,29.8993,29.7823,29.8993,80103.0
2023-09-01 09:55:00,30.66,30.7,30.63,30.66,82934.0,29.8993,29.9383,29.8701,29.8993,82934.0
2023-09-01 10:00:00,30.65,30.71,30.62,30.69,137177.0,29.8896,29.9481,29.8603,29.9286,137177.0
2023-09-01 10:05:00,30.7,30.72,30.64,30.68,101409.0,29.9383,29.9578,29.8798,29.9188,101409.0
2023-09-01 10:10:00,30.68,30.7,30.66,30.66,54408.0,29.9188,29.9383,29.8993,29.8993,54408.0
2023-09-01 10:15:00,30.67,30.7,30.63,30.66,79680.0,29.9091,29.9383,29.8701,29.8993,79680.0
2023-09-01 10:20:00,30.67,30.73,30.63,30.68,136373.0,29.9091,29.9676,29.8701,29.9188,136373.0
2023-09-01 10:25:00,30.69,30.75,30.66,30.75,138151.0,29.9286,29.9871,29.8993,29.9871,138151.0
2023-09-01 10:30:00,30.75,30.75,30.71,30.71,103551.0,29.9871,29.9871,29.9481,29.9481,103551.0
2023-09-01 10:35:00,30.71,30.76,30.71,30.74,86801.0,29.9481,29.9969,29.9481,29.9773,86801.0
2023-09-01 10:40:00,30.74,30.74,30.65,30.66,53373.0,29.9773,29.9773,29.8896,29.8993,53373.0
2023-09-01 10:45:00,30.65,30.7,30.65,30.66,77722.0,29.8896,29.9383,29.8896,29.8993,77722.0
2023-09-01 10:50:00,30.66,30.67,30.6,30.61,83048.0,29.8993,29.9091,29.8408,29.8506,83048.0
2023-09-01 10:55:00,30.61,30.62,30.57,30.62,88003.0,29.8506,29.8603,29.8116,29.8603,88003.0
2023-09-01 11:00:00,30.62,30.64,30.59,30.62,58838.0,29.8603,29.8798,29.8311,29.8603,58838.0
2023-09-01 11:05:00,30.61,30.62,30.59,30.62,37228.0,29.8506,29.8603,29.8311,29.8603,37228.0
2023-09-01 11:10:00,30.62,30.63,30.6,30.6,46250.0,29.8603,29.8701,29.8408,29.8408,46250.0
2023-09-01 11:15:00,30.61,30.65,30.6,30.64,64126.0,29.8506,29.8896,29.8408,29.8798,64126.0
2023-09-01 11:20:00,30.64,30.64,30.59,30.6,42266.0,29.8798,29.8798,29.8311,29.8408,42266.0
2023-09-01 11:25:00,30.6,30.6,30.56,30.57,57686.0,29.8408,29.8408,29.8018,29.8116,57686.0
2023-09-01 11:30:00,30.57,30.57,30.51,30.53,75172.0,29.8116,29.8116,29.7531,29.7726,75172.0
2023-09-01 11:35:00,30.52,30.53,30.5,30.52,52160.0,29.7628,29.7726,29.7433,29.7628,52160.0
2023-09-01 11:40:00,30.51,30.52,30.46,30.46,48930.0,29.7531,29.7628,29.7043,29.7043,48930.0
2023-09-01 11:45:00,30.46,30.47,30.42,30.45,72534.0,29.7043,29.714,29.6653,29.6945,72534.0
2023-09-01 11:50:00,30.46,30.49,30.45,30.48,55116.0,29.7043,29.7335,29.6945,29.7238,55116.0
2023-09-01 11:55:00,30.48,30.49,30.47,30.48,58444.0,29.7238,29.7335,29.714,29.7238,58444.0
2023-09-01 12:00:00,30.48,30.48,30.44,30.46,41021.0,29.7238,29.7238,29.6848,29.7043,41021.0
2023-09-01 12:05:00,30.46,30.52,30.45,30.51,62423.0,29.7043,29.7628,29.6945,29.7531,62423.0
2023-09-01 12:10:00,30.51,30.52,30.5,30.51,43966.0,29.7531,29.7628,29.7433,29.7531,43966.0
2023-09-01 12:15:00,30.5,30.53,30.5,30.5,65861.0,29.7433,29.7726,29.7433,29.7433,65861.0
2023-09-01 12:20:00,30.51,30.52,30.49,30.5,39456.0,29.7531,29.7628,29.7335,29.7433,39456.0
2023-09-01 12:25:00,30.5,30.54,30.49,30.52,34859.0,29.7433,29.7823,29.7335,29.7628,34859.0
2023-09-01 12:30:00,30.53,30.56,30.52,30.55,74872.0,29.7726,29.8018,29.7628,29.7921,74872.0
2023-09-01 12:35:00,30.54,30.55,30.52,30.54,49681.0,29.7823,29.7921,29.7628,29.7823,49681.0
2023-09-01 12:40:00,30.54,30.54,30.49,30.51,33060.0,29.7823,29.7823,29.7335,29.7531,33060.0
2023-09-01 12:45:00,30.51,30.52,30.5,30.51,25010.0,29.7531,29.7628,29.7433,29.7531,25010.0
2023-09-01 12:50:00,30.51,30.55,30.51,30.54,38217.0,29.7531,29.7921,29.7531,29.7823,38217.0
2023-09-01 12:55:00,30.55,30.56,30.51,30.52,42069.0,29.7921,29.8018,29.7531,29.7628,42069.0
2023-09-01 13:00:00,30.52,30.52,30.5,30.51,25562.0,29.7628,29.7628,29.7433,29.7531,25562.0
2023-09-01 13:05:00,30.51,30.53,30.5,30.53,38741.0,29.7531,29.7726,29.7433,29.7726,38741.0
2023-09-01 13:10:00,30.53,30.55,30.52,30.53,34614.0,29.7726,29.7921,29.7628,29.7726,34614.0
2023-09-01 13:15:00,30.52,30.53,30.51,30.52,21787.0,29.7628,29.7726,29.7531,29.7628,21787.0
2023-09-01 13:20:00,30.51,30.53,30.51,30.52,26637.0,29.7531,29.7726,29.7531,29.7628,26637.0
2023-09-01 13:25:00,30.52,30.53,30.49,30.5,56945.0,29.7628,29.7726,29.7335,29.7433,56945.0
2023-09-01 13:30:00,30.5,30.5,30.46,30.46,55471.0,29.7433,29.7433,29.7043,29.7043,55471.0
2023-09-01 13:35:00,30.46,30.49,30.46,30.49,34957.0,29.7043,29.7335,29.7043,29.7335,34957.0
2023-09-01 13:40:00,30.49,30.5,30.47,30.48,48015.0,29.7335,29.7433,29.714,29.7238,48015.0
2023-09-01 13:45:00,30.48,30.49,30.45,30.45,61535.0,29.7238,29.7335,29.6945,29.6945,61535.0
2023-09-01 13:50:00,30.45,30.5,30.44,30.5,52691.0,29.6945,29.7433,29.6848,29.7433,52691.0
2023-09-01 13:55:00,30.49,30.52,30.49,30.52,39031.0,29.7335,29.7628,29.7335,29.7628,39031.0
2023-09-01 14:00:00,30.52,30.55,30.51,30.55,68076.0,29.7628,29.7921,29.7531,29.7921,68076.0
2023-09-01 14:05:00,30.55,30.58,30.54,30.58,36483.0,29.7921,29.8213,29.7823,29.8213,36483.0
2023-09-01 14:10:00,30.58,30.63,30.57,30.63,46628.0,29.8213,29.8701,29.8116,29.8701,46628.0
2023-09-01 14:15:00,30.63,30.64,30.6,30.61,54402.0,29.8701,29.8798,29.8408,29.8506,54402.0
2023-09-01 14:20:00,30.6,30.61,30.56,30.56,54280.0,29.8408,29.8506,29.8018,29.8018,54280.0
2023-09-01 14:25:00,30.57,30.57,30.53,30.57,58079.0,29.8116,29.8116,29.7726,29.8116,58079.0
2023-09-01 14:30:00,30.57,30.57,30.54,30.56,42754.0,29.8116,29.8116,29.7823,29.8018,42754.0
2023-09-01 14:35:00,30.55,30.57,30.54,30.56,42676.0,29.7921,29.8116,29.7823,29.8018,42676.0
2023-09-01 14:40:00,30.57,30.6,30.56,30.6,68629.0,29.8116,29.8408,29.8018,29.8408,68629.0
2023-09-01 14:45:00,30.6,30.6,30.58,30.59,65984.0,29.8408,29.8408,29.8213,29.8311,65984.0
2023-09-01 14:50:00,30.59,30.6,30.58,30.6,64509.0,29.8311,29.8408,29.8213,29.8408,64509.0
2023-09-01 14:55:00,30.6,30.62,30.59,30.61,69042.0,29.8408,29.8603,29.8311,29.8506,69042.0
2023-09-01 15:00:00,30.6,30.61,30.59,30.61,65484.0,29.8408,29.8506,29.8311,29.8506,65484.0
2023-09-01 15:05:00,30.61,30.63,30.6,30.63,66465.0,29.8506,29.8701,29.8408,29.8701,66465.0
2023-09-01 15:10:00,30.63,30.66,30.62,30.66,63128.0,29.8701,29.8993,29.8603,29.8993,63128.0
2023-09-01 15:15:00,30.65,30.66,30.63,30.64,57577.0,29.8896,29.8993,29.8701,29.8798,57577.0
2023-09-01 15:20:00,30.63,30.65,30.63,30.65,69128.0,29.8701,29.8896,29.8701,29.8896,69128.0
2023-09-01 15:25:00,30.65,30.67,30.64,30.66,158770.0,29.8896,29.9091,29.8798,29.8993,158770.0
2023-09-01 15:30:00,30.66,30.68,30.65,30.66,106938.0,29.8993,29.9188,29.8896,29.8993,106938.0
2023-09-01 15:35:00,30.66,30.69,30.64,30.68,236613.0,29.8993,29.9286,29.8798,29.9188,236613.0
2023-09-01 15:40:00,30.68,30.69,30.67,30.69,126871.0,29.9188,29.9286,29.9091,29.9286,126871.0
2023-09-01 15:45:00,30.68,30.69,30.66,30.67,152823.0,29.9188,29.9286,29.8993,29.9091,152823.0
2023-09-01 15:50:00,30.66,30.68,30.63,30.68,678562.0,29.8993,29.9188,29.8701,29.9188,678562.0
2023-09-01 15:55:00,30.68,30.68,30.63,30.66,1315287.0,29.9188,29.9188,29.8701,29.8993,1315287.0
2023-09-05 09:30:00,30.63,30.63,30.12,30.12,446425.0,29.8701,29.8701,29.3727,29.3727,446425.0
2023-09-05 09:35:00,30.12,30.13,29.79,29.84,335413.0,29.3727,29.3825,29.0509,29.0997,335413.0
2023-09-05 09:40:00,29.85,30.03,29.78,29.99,291996.0,29.1094,29.285,29.0412,29.246,291996.0
2023-09-05 09:45:00,29.99,30.01,29.91,29.99,124995.0,29.246,29.2655,29.1679,29.246,124995.0
2023-09-05 09:50:00,29.98,30.02,29.96,30.01,115611.0,29.2362,29.2752,29.2167,29.2655,115611.0
2023-09-05 09:55:00,30.01,30.1,29.99,30.1,115476.0,29.2655,29.3532,29.246,29.3532,115476.0
2023-09-05 10:00:00,30.1,30.11,29.98,29.99,135645.0,29.3532,29.363,29.2362,29.246,135645.0
2023-09-05 10:05:00,29.99,30.02,29.96,29.96,88917.0,29.246,29.2752,29.2167,29.2167,88917.0
2023-09-05 10:10:00,29.96,30.03,29.96,29.98,82741.0,29.2167,29.285,29.2167,29.2362,82741.0
2023-09-05 10:15:00,29.98,30.01,29.97,30.0,78594.0,29.2362,29.2655,29.2265,29.2557,78594.0
2023-09-05 10:20:00,30.0,30.04,29.99,30.03,105535.0,29.2557,29.2947,29.246,29.285,105535.0
2023-09-05 10:25:00,30.02,30.03,29.99,30.01,55362.0,29.2752,29.285,29.246,29.2655,55362.0
2023-09-05 10:30:00,30.01,30.06,30.0,30.01,80721.0,29.2655,29.3142,29.2557,29.2655,80721.0
2023-09-05 10:35:00,30.02,30.03,29.98,30.0,82081.0,29.2752,29.285,29.2362,29.2557,82081.0
2023-09-05 10:40:00,30.0,30.0,29.97,30.0,61969.0,29.2557,29.2557,29.2265,29.2557,61969.0
2023-09-05 10:45:00,30.0,30.02,29.98,30.01,91901.0,29.2557,29.2752,29.2362,29.2655,91901.0
2023-09-05 10:50:00,30.01,30.05,30.0,30.01,81906.0,29.2655,29.3045,29.2557,29.2655,81906.0
2023-09-05 10:55:00,30.02,30.02,29.98,30.0,68363.0,29.2752,29.2752,29.2362,29.2557,68363.0
2023-09-05 11:00:00,30.0,30.02,29.99,30.01,105468.0,29.2557,29.2752,29.246,29.2655,105468.0
2023-09-05 11:05:00,30.01,30.13,30.0,30.09,585063.0,29.2655,29.3825,29.2557,29.3435,585063.0
2023-09-05 11:10:00,30.09,30.09,30.03,30.04,93675.0,29.3435,29.3435,29.285,29.2947,93675.0
2023-09-05 11:15:00,30.04,30.05,30.02,30.03,98838.0,29.2947,29.3045,29.2752,29.285,98838.0
2023-09-05 11:20:00,30.04,30.04,29.99,30.01,70856.0,29.2947,29.2947,29.246,29.2655,70856.0
2023-09-05 11:25:00,30.01,30.02,29.95,29.96,149810.0,29.2655,29.2752,29.2069,29.2167,149810.0
2023-09-05 11:30:00,29.95,30.01,29.94,30.0,62867.0,29.2069,29.2655,29.1972,29.2557,62867.0
2023-09-05 11:35:00,30.0,30.0,29.95,29.97,42111.0,29.2557,29.2557,29.2069,29.2265,42111.0
2023-09-05 11:40:00,29.97,29.99,29.95,29.97,41237.0,29.2265,29.246,29.2069,29.2265,41237.0
2023-09-05 11:45:00,29.97,30.0,29.96,30.0,40534.0,29.2265,29.2557,29.2167,29.2557,40534.0
2023-09-05 11:50:00,30.0,30.01,29.98,29.98,70810.0,29.2557,29.2655,29.2362,29.2362,70810.0
2023-09-05 11:55:00,29.99,30.01,29.98,29.99,44564.0,29.246,29.2655,29.2362,29.246,44564.0
2023-09-05 12:00:00,29.99,30.0,29.92,29.92,86377.0,29.246,29.2557,29.1777,29.1777,86377.0
2023-09-05 12:05:00,29.92,29.92,29.86,29.88,157401.0,29.1777,29.1777,29.1192,29.1387,157401.0
2023-09-05 12:10:00,29.87,29.95,29.87,29.94,201900.0,29.1289,29.2069,29.1289,29.1972,201900.0
2023-09-05 12:15:00,29.94,29.97,29.91,29.97,78759.0,29.1972,29.2265,29.1679,29.2265,78759.0
2023-09-05 12:20:00,29.96,29.99,29.95,29.99,30458.0,29.2167,29.246,29.2069,29.246,30458.0
2023-09-05 12:25:00,29.99,30.01,29.99,30.0,75809.0,29.246,29.2655,29.246,29.2557,75809.0
2023-09-05 12:30:00,30.01,30.05,29.99,30.05,41768.0,29.2655,29.3045,29.246,29.3045,41768.0
2023-09-05 12:35:00,30.05,30.05,30.01,30.04,80600.0,29.3045,29.3045,29.2655,29.2947,80600.0
2023-09-05 12:40:00,30.04,30.04,30.0,30.01,42827.0,29.2947,29.2947,29.2557,29.2655,42827.0
2023-09-05 12:45:00,30.01,30.06,30.0,30.05,75894.0,29.2655,29.3142,29.2557,29.3045,75894.0
2023-09-05 12:50:00,30.05,30.05,30.0,30.03,54495.0,29.3045,29.3045,29.2557,29.285,54495.0
2023-09-05 12:55:00,30.02,30.03,29.97,30.0,60697.0,29.2752,29.285,29.2265,29.2557,60697.0
2023-09-05 13:00:00,30.0,30.02,29.99,30.0,73452.0,29.2557,29.2752,29.246,29.2557,73452.0
2023-09-05 13:05:00,30.0,30.01,29.99,30.0,52164.0,29.2557,29.2655,29.246,29.2557,52164.0
2023-09-05 13:10:00,30.0,30.0,29.95,29.97,92998.0,29.2557,29.2557,29.2069,29.2265,92998.0
2023-09-05 13:15:00,29.97,29.99,29.95,29.96,39452.0,29.2265,29.246,29.2069,29.2167,39452.0
2023-09-05 13:20:00,29.96,29.97,29.95,29.96,28202.0,29.2167,29.2265,29.2069,29.2167,28202.0
2023-09-05 13:25:00,29.96,29.97,29.93,29.96,32508.0,29.2167,29.2265,29.1874,29.2167,32508.0
2023-09-05 13:30:00,29.97,30.0,29.96,29.98,52049.0,29.2265,29.2557,29.2167,29.2362,52049.0
2023-09-05 13:35:00,29.97,30.01,29.97,29.98,38094.0,29.2265,29.2655,29.2265,29.2362,38094.0
2023-09-05 13:40:00,29.99,30.01,29.97,29.99,39512.0,29.246,29.2655,29.2265,29.246,39512.0
2023-09-05 13:45:00,29.99,30.0,29.98,29.99,24461.0,29.246,29.2557,29.2362,29.246,24461.0
2023-09-05 13:50:00,29.99,30.0,29.97,30.0,34360.0,29.246,29.2557,29.2265,29.2557,34360.0
2023-09-05 13:55:00,30.0,30.01,29.97,30.0,80476.0,29.2557,29.2655,29.2265,29.2557,80476.0
2023-09-05 14:00:00,29.99,30.0,29.97,29.99,46818.0,29.246,29.2557,29.2265,29.246,46818.0
2023-09-05 14:05:00,29.99,29.99,29.93,29.94,72993.0,29.246,29.246,29.1874,29.1972,72993.0
2023-09-05 14:10:00,29.94,29.95,29.92,29.94,54753.0,29.1972,29.2069,29.1777,29.1972,54753.0
2023-09-05 14:15:00,29.94,29.98,29.93,29.97,58019.0,29.1972,29.2362,29.1874,29.2265,58019.0
2023-09-05 14:20:00,29.97,29.98,29.93,29.96,57577.0,29.2265,29.2362,29.1874,29.2167,57577.0
2023-09-05 14:25:00,29.96,30.01,29.96,29.99,63490.0,29.2167,29.2655,29.2167,29.246,63490.0
2023-09-05 14:30:00,30.0,30.01,29.98,30.0,79717.0,29.2557,29.2655,29.2362,29.2557,79717.0
2023-09-05 14:35:00,30.0,30.01,29.98,30.0,51837.0,29.2557,29.2655,29.2362,29.2557,51837.0
2023-09-05 14:40:00,30.0,30.01,29.98,30.0,59499.0,29.2557,29.2655,29.2362,29.2557,59499.0
2023-09-05 14:45:00,30.0,30.01,29.99,30.0,37819.0,29.2557,29.2655,29.246,29.2557,37819.0
2023-09-05 14:50:00,30.0,30.0,29.98,29.98,58592.0,29.2557,29.2557,29.2362,29.2362,58592.0
2023-09-05 14:55:00,29.99,29.99,29.96,29.99,82031.0,29.246,29.246,29.2167,29.246,82031.0
2023-09-05 15:00:00,29.99,30.0,29.96,30.0,89847.0,29.246,29.2557,29.2167,29.2557,89847.0
2023-09-05 15:05:00,30.0,30.0,29.97,29.98,71325.0,29.2557,29.2557,29.2265,29.2362,71325.0
2023-09-05 15:10:00,29.98,30.0,29.95,29.95,132379.0,29.2362,29.2557,29.2069,29.2069,132379.0
2023-09-05 15:15:00,29.95,29.97,29.93,29.96,120795.0,29.2069,29.2265,29.1874,29.2167,120795.0
2023-09-05 15:20:00,29.97,30.01,29.96,30.0,160831.0,29.2265,29.2655,29.2167,29.2557,160831.0
2023-09-05 15:25:00,30.0,30.01,29.98,29.99,142785.0,29.2557,29.2655,29.2362,29.246,142785.0
2023-09-05 15:30:00,30.0,30.0,29.96,29.98,148363.0,29.2557,29.2557,29.2167,29.2362,148363.0
2023-09-05 15:35:00,29.98,30.01,29.96,30.0,206513.0,29.2362,29.2655,29.2167,29.2557,206513.0
2023-09-05 15:40:00,30.0,30.01,29.97,30.0,210847.0,29.2557,29.2655,29.2265,29.2557,210847.0
2023-09-05 15:45:00,30.0,30.02,29.97,29.98,190435.0,29.2557,29.2752,29.2265,29.2362,190435.0
2023-09-05 15:50:00,29.98,29.99,29.95,29.96,391989.0,29.2362,29.246,29.2069,29.2167,391989.0
2023-09-05 15:55:00,29.96,29.97,29.91,29.92,756825.0,29.2167,29.2265,29.1679,29.1777,756825.0
2023-09-06 09:30:00,29.91,30.01,29.83,29.98,216059.0,29.1679,29.2655,29.0899,29.2362,216059.0
2023-09-06 09:35:00,29.96,30.0,29.91,29.96,63576.0,29.2167,29.2557,29.1679,29.2167,63576.0
2023-09-06 09:40:00,29.96,30.08,29.94,30.08,66094.0,29.2167,29.3337,29.1972,29.3337,66094.0
2023-09-06 09:45:00,30.08,30.11,30.04,30.05,76305.0,29.3337,29.363,29.2947,29.3045,76305.0
2023-09-06 09:50:00,30.05,30.15,30.05,30.13,119684.0,29.3045,29.402,29.3045,29.3825,119684.0
2023-09-06 09:55:00,30.13,30.2,30.12,30.2,163254.0,29.3825,29.4507,29.3727,29.4507,163254.0
2023-09-06 10:00:00,30.19,30.2,30.12,30.18,173983.0,29.441,29.4507,29.3727,29.4312,173983.0
2023-09-06 10:05:00,30.18,30.23,30.17,30.22,130726.0,29.4312,29.48,29.4215,29.4702,130726.0
2023-09-06 10:10:00,30.21,30.23,30.16,30.16,232135.0,29.4605,29.48,29.4117,29.4117,232135.0
2023-09-06 10:15:00,30.16,30.22,30.14,30.16,179543.0,29.4117,29.4702,29.3922,29.4117,179543.0
2023-09-06 10:20:00,30.17,30.18,30.09,30.11,168365.0,29.4215,29.4312,29.3435,29.363,168365.0
2023-09-06 10:25:00,30.11,30.13,30.08,30.12,408830.0,29.363,29.3825,29.3337,29.3727,408830.0
2023-09-06 10:30:00,30.12,30.14,30.09,30.11,354605.0,29.3727,29.3922,29.3435,29.363,354605.0
2023-09-06 10:35:00,30.11,30.15,30.08,30.09,77492.0,29.363,29.402,29.3337,29.3435,77492.0
2023-09-06 10:40:00,30.09,30.12,30.05,30.05,132072.0,29.3435,29.3727,29.3045,29.3045,132072.0
2023-09-06 10:45:00,30.05,30.06,29.98,29.98,98585.0,29.3045,29.3142,29.2362,29.2362,98585.0
2023-09-06 10:50:00,29.99,29.99,29.94,29.96,81197.0,29.246,29.246,29.1972,29.2167,81197.0
2023-09-06 10:55:00,29.96,29.97,29.91,29.93,97565.0,29.2167,29.2265,29.1679,29.1874,97565.0
2023-09-06 11:00:00,29.93,29.98,29.92,29.95,148116.0,29.1874,29.2362,29.1777,29.2069,148116.0
2023-09-06 11:05:00,29.94,29.95,29.93,29.94,72321.0,29.1972,29.2069,29.1874,29.1972,72321.0
2023-09-06 11:10:00,29.94,29.94,29.88,29.89,102702.0,29.1972,29.1972,29.1387,29.1484,102702.0
2023-09-06 11:15:00,29.9,29.91,29.87,29.88,87030.0,29.1582,29.1679,29.1289,29.1387,87030.0
2023-09-06 11:20:00,29.88,29.88,29.81,29.82,65621.0,29.1387,29.1387,29.0704,29.0802,65621.0
2023-09-06 11:25:00,29.82,29.82,29.77,29.8,89526.0,29.0802,29.0802,29.0314,29.0607,89526.0
2023-09-06 11:30:00,29.8,29.8,29.74,29.77,194959.0,29.0607,29.0607,29.0022,29.0314,194959.0
2023-09-06 11:35:00,29.76,29.77,29.73,29.74,98083.0,29.0217,29.0314,28.9924,29.0022,98083.0
2023-09-06 11:40:00,29.75,29.8,29.73,29.79,154731.0,29.0119,29.0607,28.9924,29.0509,154731.0
2023-09-06 11:45:00,29.79,29.81,29.77,29.79,44178.0,29.0509,29.0704,29.0314,29.0509,44178.0
2023-09-06 11:50:00,29.79,29.79,29.75,29.75,54205.0,29.0509,29.0509,29.0119,29.0119,54205.0
2023-09-06 11:55:00,29.75,29.82,29.74,29.79,68764.0,29.0119,29.0802,29.0022,29.0509,68764.0
2023-09-06 12:00:00,29.79,29.83,29.78,29.82,34751.0,29.0509,29.0899,29.0412,29.0802,34751.0
2023-09-06 12:05:00,29.82,29.84,29.78,29.79,62014.0,29.0802,29.0997,29.0412,29.0509,62014.0
2023-09-06 12:10:00,29.79,29.81,29.78,29.8,34861.0,29.0509,29.0704,29.0412,29.0607,34861.0
2023-09-06 12:15:00,29.8,29.81,29.78,29.8,49059.0,29.0607,29.0704,29.0412,29.0607,49059.0
2023-09-06 12:20:00,29.8,29.8,29.77,29.79,27323.0,29.0607,29.0607,29.0314,29.0509,27323.0
2023-09-06 12:25:00,29.79,29.79,29.77,29.78,68523.0,29.0509,29.0509,29.0314,29.0412,68523.0
2023-09-06 12:30:00,29.78,29.79,29.76,29.78,35410.0,29.0412,29.0509,29.0217,29.0412,35410.0
2023-09-06 12:35:00,29.79,29.8,29.77,29.79,42030.0,29.0509,29.0607,29.0314,29.0509,42030.0
2023-09-06 12:40:00,29.79,29.8,29.75,29.76,31775.0,29.0509,29.0607,29.0119,29.0217,31775.0
2023-09-06 12:45:00,29.77,29.77,29.75,29.77,38301.0,29.0314,29.0314,29.0119,29.0314,38301.0
2023-09-06 12:50:00,29.76,29.78,29.75,29.77,36029.0,29.0217,29.0412,29.0119,29.0314,36029.0
2023-09-06 12:55:00,29.76,29.77,29.72,29.72,40274.0,29.0217,29.0314,28.9827,28.9827,40274.0
2023-09-06 13:00:00,29.73,29.73,29.69,29.71,37682.0,28.9924,28.9924,28.9534,28.9729,37682.0
2023-09-06 13:05:00,29.7,29.71,29.68,29.7,52244.0,28.9631,28.9729,28.9436,28.9631,52244.0
2023-09-06 13:10:00,29.7,29.71,29.69,29.71,48527.0,28.9631,28.9729,28.9534,28.9729,48527.0
2023-09-06 13:15:00,29.71,29.73,29.7,29.73,97304.0,28.9729,28.9924,28.9631,28.9924,97304.0
2023-09-06 13:20:00,29.72,29.74,29.7,29.73,152822.0,28.9827,29.0022,28.9631,28.9924,152822.0
2023-09-06 13:25:00,29.72,29.74,29.7,29.74,64686.0,28.9827,29.0022,28.9631,29.0022,64686.0
2023-09-06 13:30:00,29.74,29.74,29.69,29.71,79958.0,29.0022,29.0022,28.9534,28.9729,79958.0
2023-09-06 13:35:00,29.71,29.72,29.69,29.72,87590.0,28.9729,28.9827,28.9534,28.9827,87590.0
2023-09-06 13:40:00,29.72,29.73,29.69,29.72,68733.0,28.9827,28.9924,28.9534,28.9827,68733.0
2023-09-06 13:45:00,29.71,29.77,29.71,29.77,69545.0,28.9729,29.0314,28.9729,29.0314,69545.0
2023-09-06 13:50:00,29.77,29.77,29.75,29.76,31049.0,29.0314,29.0314,29.0119,29.0217,31049.0
2023-09-06 13:55:00,29.75,29.79,29.75,29.76,105671.0,29.0119,29.0509,29.0119,29.0217,105671.0
2023-09-06 14:00:00,29.77,29.79,29.75,29.78,49536.0,29.0314,29.0509,29.0119,29.0412,49536.0
2023-09-06 14:05:00,29.79,29.79,29.75,29.79,45523.0,29.0509,29.0509,29.0119,29.0509,45523.0
2023-09-06 14:10:00,29.79,29.79,29.76,29.77,51521.0,29.0509,29.0509,29.0217,29.0314,51521.0
2023-09-06 14:15:00,29.78,29.78,29.73,29.76,97688.0,29.0412,29.0412,28.9924,29.0217,97688.0
2023-09-06 14:20:00,29.76,29.76,29.73,29.76,86973.0,29.0217,29.0217,28.9924,29.0217,86973.0
2023-09-06 14:25:00,29.76,29.78,29.76,29.77,35161.0,29.0217,29.0412,29.0217,29.0314,35161.0
2023-09-06 14:30:00,29.77,29.8,29.76,29.78,55861.0,29.0314,29.0607,29.0217,29.0412,55861.0
2023-09-06 14:35:00,29.79,29.8,29.76,29.78,47822.0,29.0509,29.0607,29.0217,29.0412,47822.0
2023-09-06 14:40:00,29.78,29.78,29.76,29.78,40287.0,29.0412,29.0412,29.0217,29.0412,40287.0
2023-09-06 14:45:00,29.78,29.8,29.77,29.8,61384.0,29.0412,29.0607,29.0314,29.0607,61384.0
2023-09-06 14:50:00,29.8,29.8,29.79,29.8,29522.0,29.0607,29.0607,29.0509,29.0607,29522.0
2023-09-06 14:55:00,29.8,29.81,29.78,29.8,97568.0,29.0607,29.0704,29.0412,29.0607,97568.0
2023-09-06 15:00:00,29.8,29.8,29.76,29.77,61774.0,29.0607,29.0607,29.0217,29.0314,61774.0
2023-09-06 15:05:00,29.77,29.77,29.75,29.77,57412.0,29.0314,29.0314,29.0119,29.0314,57412.0
2023-09-06 15:10:00,29.76,29.79,29.76,29.79,107655.0,29.0217,29.0509,29.0217,29.0509,107655.0
2023-09-06 15:15:00,29.79,29.82,29.78,29.82,106500.0,29.0509,29.0802,29.0412,29.0802,106500.0
2023-09-06 15:20:00,29.82,29.83,29.81,29.83,63249.0,29.0802,29.0899,29.0704,29.0899,63249.0
2023-09-06 15:25:00,29.83,29.85,29.82,29.85,115073.0,29.0899,29.1094,29.0802,29.1094,115073.0
2023-09-06 15:30:00,29.85,29.85,29.83,29.84,168343.0,29.1094,29.1094,29.0899,29.0997,168343.0
2023-09-06 15:35:00,29.84,29.86,29.8,29.81,181683.0,29.0997,29.1192,29.0607,29.0704,181683.0
2023-09-06 15:40:00,29.81,29.81,29.78,29.79,176985.0,29.0704,29.0704,29.0412,29.0509,176985.0
2023-09-06 15:45:00,29.79,29.8,29.75,29.78,219114.0,29.0509,29.0607,29.0119,29.0412,219114.0
2023-09-06 15:50:00,29.78,29.78,29.69,29.7,439348.0,29.0412,29.0412,28.9534,28.9631,439348.0
2023-09-06 15:55:00,29.7,29.75,29.69,29.73,653348.0,28.9631,29.0119,28.9534,28.9924,653348.0
2023-09-07 09:30:00,29.63,29.95,29.62,29.95,296654.0,28.8949,29.2069,28.8851,29.2069,296654.0
2023-09-07 09:35:00,29.94,29.94,29.84,29.87,69141.0,29.1972,29.1972,29.0997,29.1289,69141.0
2023-09-07 09:40:00,29.86,29.87,29.8,29.84,79988.0,29.1192,29.1289,29.0607,29.0997,79988.0
2023-09-07 09:45:00,29.83,29.84,29.79,29.83,128935.0,29.0899,29.0997,29.0509,29.0899,128935.0
2023-09-07 09:50:00,29.83,29.85,29.81,29.84,83061.0,29.0899,29.1094,29.0704,29.0997,83061.0
2023-09-07 09:55:00,29.83,29.84,29.76,29.77,157830.0,29.0899,29.0997,29.0217,29.0314,157830.0
2023-09-07 10:00:00,29.77,29.79,29.74,29.75,146103.0,29.0314,29.0509,29.0022,29.0119,146103.0
2023-09-07 10:05:00,29.76,29.76,29.67,29.68,149904.0,29.0217,29.0217,28.9339,28.9436,149904.0
2023-09-07 10:10:00,29.68,29.69,29.6,29.6,85498.0,28.9436,28.9534,28.8656,28.8656,85498.0
2023-09-07 10:15:00,29.6,29.61,29.56,29.57,53720.0,28.8656,28.8754,28.8266,28.8364,53720.0
2023-09-07 10:20:00,29.57,29.63,29.56,29.6,112197.0,28.8364,28.8949,28.8266,28.8656,112197.0
2023-09-07 10:25:00,29.6,29.61,29.54,29.55,81379.0,28.8656,28.8754,28.8071,28.8169,81379.0
2023-09-07 10:30:00,29.55,29.57,29.51,29.51,75532.0,28.8169,28.8364,28.7779,28.7779,75532.0
2023-09-07 10:35:00,29.51,29.59,29.51,29.59,73380.0,28.7779,28.8559,28.7779,28.8559,73380.0
2023-09-07 10:40:00,29.59,29.62,29.57,29.57,63573.0,28.8559,28.8851,28.8364,28.8364,63573.0
2023-09-07 10:45:00,29.57,29.59,29.53,29.54,74258.0,28.8364,28.8559,28.7974,28.8071,74258.0
2023-09-07 10:50:00,29.54,29.58,29.53,29.55,42153.0,28.8071,28.8461,28.7974,28.8169,42153.0
2023-09-07 10:55:00,29.55,29.56,29.53,29.53,66672.0,28.8169,28.8266,28.7974,28.7974,66672.0
2023-09-07 11:00:00,29.54,29.54,29.49,29.5,99337.0,28.8071,28.8071,28.7584,28.7681,99337.0
2023-09-07 11:05:00,29.49,29.51,29.46,29.5,76073.0,28.7584,28.7779,28.7291,28.7681,76073.0
2023-09-07 11:10:00,29.5,29.52,29.48,29.52,81477.0,28.7681,28.7876,28.7486,28.7876,81477.0
2023-09-07 11:15:00,29.52,29.52,29.46,29.49,58019.0,28.7876,28.7876,28.7291,28.7584,58019.0
2023-09-07 11:20:00,29.49,29.51,29.47,29.51,50622.0,28.7584,28.7779,28.7389,28.7779,50622.0
2023-09-07 11:25:00,29.51,29.53,29.5,29.53,39074.0,28.7779,28.7974,28.7681,28.7974,39074.0
2023-09-07 11:30:00,29.52,29.6,29.51,29.6,45748.0,28.7876,28.8656,28.7779,28.8656,45748.0
2023-09-07 11:35:00,29.6,29.62,29.59,29.59,42097.0,28.8656,28.8851,28.8559,28.8559,42097.0
2023-09-07 11:40:00,29.59,29.6,29.56,29.59,55424.0,28.8559,28.8656,28.8266,28.8559,55424.0
2023-09-07 11:45:00,29.59,29.6,29.55,29.56,40518.0,28.8559,28.8656,28.8169,28.8266,40518.0
2023-09-07 11:50:00,29.56,29.57,29.53,29.54,51940.0,28.8266,28.8364,28.7974,28.8071,51940.0
2023-09-07 11:55:00,29.54,29.54,29.5,29.52,61523.0,28.8071,28.8071,28.7681,28.7876,61523.0
2023-09-07 12:00:00,29.52,29.58,29.51,29.55,59412.0,28.7876,28.8461,28.7779,28.8169,59412.0
2023-09-07 12:05:00,29.55,29.59,29.54,29.57,47436.0,28.8169,28.8559,28.8071,28.8364,47436.0
2023-09-07 12:10:00,29.57,29.6,29.57,29.59,45154.0,28.8364,28.8656,28.8364,28.8559,45154.0
2023-09-07 12:15:00,29.6,29.6,29.56,29.56,43458.0,28.8656,28.8656,28.8266,28.8266,43458.0
2023-09-07 12:20:00,29.56,29.57,29.52,29.55,64210.0,28.8266,28.8364,28.7876,28.8169,64210.0
2023-09-07 12:25:00,29.55,29.57,29.54,29.55,50941.0,28.8169,28.8364,28.8071,28.8169,50941.0
2023-09-07 12:30:00,29.55,29.56,29.53,29.54,43295.0,28.8169,28.8266,28.7974,28.8071,43295.0
2023-09-07 12:35:00,29.54,29.54,29.46,29.53,310317.0,28.8071,28.8071,28.7291,28.7974,310317.0
2023-09-07 12:40:00,29.53,29.55,29.51,29.51,53743.0,28.7974,28.8169,28.7779,28.7779,53743.0
2023-09-07 12:45:00,29.51,29.55,29.51,29.54,38465.0,28.7779,28.8169,28.7779,28.8071,38465.0
2023-09-07 12:50:00,29.55,29.58,29.52,29.58,34463.0,28.8169,28.8461,28.7876,28.8461,34463.0
2023-09-07 12:55:00,29.58,29.61,29.55,29.59,668331.0,28.8461,28.8754,28.8169,28.8559,668331.0
2023-09-07 13:00:00,29.58,29.65,29.57,29.6,57921.0,28.8461,28.9144,28.8364,28.8656,57921.0
2023-09-07 13:05:00,29.61,29.63,29.57,29.58,47019.0,28.8754,28.8949,28.8364,28.8461,47019.0
2023-09-07 13:10:00,29.58,29.59,29.54,29.55,34576.0,28.8461,28.8559,28.8071,28.8169,34576.0
2023-09-07 13:15:00,29.55,29.57,29.54,29.56,32233.0,28.8169,28.8364,28.8071,28.8266,32233.0
2023-09-07 13:20:00,29.55,29.57,29.54,29.57,43002.0,28.8169,28.8364,28.8071,28.8364,43002.0
2023-09-07 13:25:00,29.57,29.61,29.56,29.61,50238.0,28.8364,28.8754,28.8266,28.8754,50238.0
2023-09-07 13:30:00,29.61,29.63,29.59,29.62,52895.0,28.8754,28.8949,28.8559,28.8851,52895.0
2023-09-07 13:35:00,29.62,29.65,29.6,29.63,76178.0,28.8851,28.9144,28.8656,28.8949,76178.0
2023-09-07 13:40:00,29.64,29.67,29.62,29.65,133135.0,28.9046,28.9339,28.8851,28.9144,133135.0
2023-09-07 13:45:00,29.65,29.65,29.62,29.63,36891.0,28.9144,28.9144,28.8851,28.8949,36891.0
2023-09-07 13:50:00,29.62,29.63,29.59,29.6,30246.0,28.8851,28.8949,28.8559,28.8656,30246.0
2023-09-07 13:55:00,29.59,29.61,29.58,29.59,39101.0,28.8559,28.8754,28.8461,28.8559,39101.0
2023-09-07 14:00:00,29.59,29.62,29.58,29.6,41578.0,28.8559,28.8851,28.8461,28.8656,41578.0
2023-09-07 14:05:00,29.6,29.6,29.57,29.59,57542.0,28.8656,28.8656,28.8364,28.8559,57542.0
2023-09-07 14:10:00,29.6,29.6,29.58,29.59,29233.0,28.8656,28.8656,28.8461,28.8559,29233.0
2023-09-07 14:15:00,29.59,29.61,29.57,29.59,339819.0,28.8559,28.8754,28.8364,28.8559,339819.0
2023-09-07 14:20:00,29.59,29.59,29.56,29.56,37582.0,28.8559,28.8559,28.8266,28.8266,37582.0
2023-09-07 14:25:00,29.56,29.57,29.52,29.53,43907.0,28.8266,28.8364,28.7876,28.7974,43907.0
2023-09-07 14:30:00,29.52,29.54,29.5,29.51,29606.0,28.7876,28.8071,28.7681,28.7779,29606.0
2023-09-07 14:35:00,29.51,29.51,29.47,29.47,31632.0,28.7779,28.7779,28.7389,28.7389,31632.0
2023-09-07 14:40:00,29.47,29.49,29.46,29.47,50933.0,28.7389,28.7584,28.7291,28.7389,50933.0
2023-09-07 14:45:00,29.48,29.51,29.47,29.49,72001.0,28.7486,28.7779,28.7389,28.7584,72001.0
2023-09-07 14:50:00,29.49,29.53,29.48,29.52,51867.0,28.7584,28.7974,28.7486,28.7876,51867.0
2023-09-07 14:55:00,29.52,29.55,29.51,29.53,47902.0,28.7876,28.8169,28.7779,28.7974,47902.0
2023-09-07 15:00:00,29.53,29.55,29.51,29.55,69564.0,28.7974,28.8169,28.7779,28.8169,69564.0
2023-09-07 15:05:00,29.55,29.56,29.53,29.55,67932.0,28.8169,28.8266,28.7974,28.8169,67932.0
2023-09-07 15:10:00,29.55,29.58,29.54,29.55,57358.0,28.8169,28.8461,28.8071,28.8169,57358.0
2023-09-07 15:15:00,29.55,29.57,29.54,29.55,68624.0,28.8169,28.8364,28.8071,28.8169,68624.0
2023-09-07 15:20:00,29.55,29.58,29.54,29.58,84824.0,28.8169,28.8461,28.8071,28.8461,84824.0
2023-09-07 15:25:00,29.58,29.6,29.56,29.59,153450.0,28.8461,28.8656,28.8266,28.8559,153450.0
2023-09-07 15:30:00,29.59,29.6,29.58,29.6,85121.0,28.8559,28.8656,28.8461,28.8656,85121.0
2023-09-07 15:35:00,29.6,29.6,29.54,29.55,105411.0,28.8656,28.8656,28.8071,28.8169,105411.0
2023-09-07 15:40:00,29.55,29.58,29.54,29.58,96291.0,28.8169,28.8461,28.8071,28.8461,96291.0
2023-09-07 15:45:00,29.58,29.59,29.56,29.58,115932.0,28.8461,28.8559,28.8266,28.8461,115932.0
2023-09-07 15:50:00,29.58,29.59,29.49,29.5,298195.0,28.8461,28.8559,28.7584,28.7681,298195.0
2023-09-07 15:55:00,29.5,29.51,29.45,29.5,709479.0,28.7681,28.7779,28.7194,28.7681,709479.0
2023-09-08 09:30:00,30.4,30.54,30.23,30.28,2163201.0,29.6458,29.7823,29.48,29.5288,2163201.0
2023-09-08 09:35:00,30.27,30.32,29.92,30.08,1919230.0,29.519,29.5678,29.1777,29.3337,1919230.0
2023-09-08 09:40:00,30.07,30.09,29.94,30.03,1954939.0,29.324,29.3435,29.1972,29.285,1954939.0
2023-09-08 09:45:00,30.01,30.11,29.91,29.97,1068622.0,29.2655,29.363,29.1679,29.2265,1068622.0
2023-09-08 09:50:00,29.97,29.99,29.85,29.91,531015.0,29.2265,29.246,29.1094,29.1679,531015.0
2023-09-08 09:55:00,29.91,29.92,29.77,29.8,360923.0,29.1679,29.1777,29.0314,29.0607,360923.0
2023-09-08 10:00:00,29.79,30.17,29.76,30.02,1887419.0,29.0509,29.4215,29.0217,29.2752,1887419.0
2023-09-08 10:05:00,30.02,30.12,29.92,30.11,560196.0,29.2752,29.3727,29.1777,29.363,560196.0
2023-09-08 10:10:00,30.11,30.17,30.04,30.12,870141.0,29.363,29.4215,29.2947,29.3727,870141.0
2023-09-08 10:15:00,30.12,30.15,30.02,30.02,820540.0,29.3727,29.402,29.2752,29.2752,820540.0
2023-09-08 10:20:00,30.02,30.12,29.99,30.1,286207.0,29.2752,29.3727,29.246,29.3532,286207.0
2023-09-08 10:25:00,30.1,30.12,30.03,30.05,454338.0,29.3532,29.3727,29.285,29.3045,454338.0
2023-09-08 10:30:00,30.06,30.08,29.99,30.04,241958.0,29.3142,29.3337,29.246,29.2947,241958.0
2023-09-08 10:35:00,30.04,30.08,30.02,30.05,432167.0,29.2947,29.3337,29.2752,29.3045,432167.0
2023-09-08 10:40:00,30.05,30.08,29.99,30.05,461194.0,29.3045,29.3337,29.246,29.3045,461194.0
2023-09-08 10:45:00,30.06,30.07,30.01,30.04,149856.0,29.3142,29.324,29.2655,29.2947,149856.0
2023-09-08 10:50:00,30.03,30.06,30.0,30.0,170332.0,29.285,29.3142,29.2557,29.2557,170332.0
2023-09-08 10:55:00,30.0,30.06,29.98,29.98,368054.0,29.2557,29.3142,29.2362,29.2362,368054.0
2023-09-08 11:00:00,29.98,30.05,29.97,30.03,206651.0,29.2362,29.3045,29.2265,29.285,206651.0
2023-09-08 11:05:00,30.02,30.03,29.98,30.01,231768.0,29.2752,29.285,29.2362,29.2655,231768.0
2023-09-08 11:10:00,30.01,30.12,30.0,30.12,213704.0,29.2655,29.3727,29.2557,29.3727,213704.0
2023-09-08 11:15:00,30.11,30.16,30.06,30.06,316348.0,29.363,29.4117,29.3142,29.3142,316348.0
2023-09-08 11:20:00,30.07,30.09,30.04,30.05,73028.0,29.324,29.3435,29.2947,29.3045,73028.0
2023-09-08 11:25:00,30.05,30.08,30.04,30.06,63447.0,29.3045,29.3337,29.2947,29.3142,63447.0
2023-09-08 11:30:00,30.07,30.08,30.04,30.05,77435.0,29.324,29.3337,29.2947,29.3045,77435.0
2023-09-08 11:35:00,30.05,30.07,30.0,30.03,88155.0,29.3045,29.324,29.2557,29.285,88155.0
2023-09-08 11:40:00,30.03,30.05,30.01,30.04,61965.0,29.285,29.3045,29.2655,29.2947,61965.0
2023-09-08 11:45:00,30.05,30.05,30.02,30.03,75267.0,29.3045,29.3045,29.2752,29.285,75267.0
2023-09-08 11:50:00,30.04,30.09,30.03,30.09,154201.0,29.2947,29.3435,29.285,29.3435,154201.0
2023-09-08 11:55:00,30.09,30.11,30.05,30.05,95284.0,29.3435,29.363,29.3045,29.3045,95284.0
2023-09-08 12:00:00,30.05,30.12,30.04,30.11,126811.0,29.3045,29.3727,29.2947,29.363,126811.0
2023-09-08 12:05:00,30.12,30.13,30.08,30.1,2654911.0,29.3727,29.3825,29.3337,29.3532,2654911.0
2023-09-08 12:10:00,30.1,30.14,30.07,30.1,244846.0,29.3532,29.3922,29.324,29.3532,244846.0
2023-09-08 12:15:00,30.09,30.19,30.08,30.17,159466.0,29.3435,29.441,29.3337,29.4215,159466.0
2023-09-08 12:20:00,30.17,30.19,30.14,30.17,78754.0,29.4215,29.441,29.3922,29.4215,78754.0
2023-09-08 12:25:00,30.18,30.18,30.12,30.15,158735.0,29.4312,29.4312,29.3727,29.402,158735.0
2023-09-08 12:30:00,30.15,30.17,30.1,30.11,125617.0,29.402,29.4215,29.3532,29.363,125617.0
2023-09-08 12:35:00,30.1,30.11,30.06,30.08,80706.0,29.3532,29.363,29.3142,29.3337,80706.0
2023-09-08 12:40:00,30.08,30.09,30.05,30.07,66685.0,29.3337,29.3435,29.3045,29.324,66685.0
2023-09-08 12:45:00,30.08,30.08,30.01,30.02,72812.0,29.3337,29.3337,29.2655,29.2752,72812.0
2023-09-08 12:50:00,30.01,30.03,29.99,30.0,47788.0,29.2655,29.285,29.246,29.2557,47788.0
2023-09-08 12:55:00,30.01,30.03,30.0,30.01,57939.0,29.2655,29.285,29.2557,29.2655,57939.0
2023-09-08 13:00:00,30.01,30.03,29.99,30.03,59945.0,29.2655,29.285,29.246,29.285,59945.0
2023-09-08 13:05:00,30.03,30.05,30.02,30.03,82801.0,29.285,29.3045,29.2752,29.285,82801.0
2023-09-08 13:10:00,30.03,30.03,29.99,30.01,68895.0,29.285,29.285,29.246,29.2655,68895.0
2023-09-08 13:15:00,30.01,30.04,30.0,30.01,102814.0,29.2655,29.2947,29.2557,29.2655,102814.0
2023-09-08 13:20:00,30.0,30.02,29.99,30.0,57448.0,29.2557,29.2752,29.246,29.2557,57448.0
2023-09-08 13:25:00,30.0,30.0,29.95,29.98,84325.0,29.2557,29.2557,29.2069,29.2362,84325.0
2023-09-08 13:30:00,29.99,30.0,29.97,29.98,85245.0,29.246,29.2557,29.2265,29.2362,85245.0
2023-09-08 13:35:00,29.99,29.99,29.96,29.98,40317.0,29.246,29.246,29.2167,29.2362,40317.0
2023-09-08 13:40:00,29.98,30.0,29.97,29.99,106250.0,29.2362,29.2557,29.2265,29.246,106250.0
2023-09-08 13:45:00,29.99,30.05,29.98,30.03,149616.0,29.246,29.3045,29.2362,29.285,149616.0
2023-09-08 13:50:00,30.03,30.03,30.0,30.01,37952.0,29.285,29.285,29.2557,29.2655,37952.0
2023-09-08 13:55:00,30.01,30.03,30.0,30.01,86834.0,29.2655,29.285,29.2557,29.2655,86834.0
2023-09-08 14:00:00,30.02,30.05,30.01,30.04,85339.0,29.2752,29.3045,29.2655,29.2947,85339.0
2023-09-08 14:05:00,30.05,30.05,30.02,30.04,68410.0,29.3045,29.3045,29.2752,29.2947,68410.0
2023-09-08 14:10:00,30.04,30.05,29.99,30.0,99007.0,29.2947,29.3045,29.246,29.2557,99007.0
2023-09-08 14:15:00,29.99,30.0,29.98,30.0,97752.0,29.246,29.2557,29.2362,29.2557,97752.0
2023-09-08 14:20:00,30.0,30.0,29.98,30.0,44688.0,29.2557,29.2557,29.2362,29.2557,44688.0
2023-09-08 14:25:00,30.0,30.0,29.97,29.99,160557.0,29.2557,29.2557,29.2265,29.246,160557.0
2023-09-08 14:30:00,29.99,29.99,29.95,29.96,69167.0,29.246,29.246,29.2069,29.2167,69167.0
2023-09-08 14:35:00,29.96,29.96,29.89,29.89,76325.0,29.2167,29.2167,29.1484,29.1484,76325.0
2023-09-08 14:40:00,29.89,29.92,29.88,29.89,146364.0,29.1484,29.1777,29.1387,29.1484,146364.0
2023-09-08 14:45:00,29.9,29.91,29.88,29.9,149942.0,29.1582,29.1679,29.1387,29.1582,149942.0
2023-09-08 14:50:00,29.9,29.91,29.87,29.91,163258.0,29.1582,29.1679,29.1289,29.1679,163258.0
2023-09-08 14:55:00,29.9,29.95,29.89,29.95,104733.0,29.1582,29.2069,29.1484,29.2069,104733.0
2023-09-08 15:00:00,29.95,29.96,29.91,29.92,114040.0,29.2069,29.2167,29.1679,29.1777,114040.0
2023-09-08 15:05:00,29.91,29.93,29.91,29.91,74669.0,29.1679,29.1874,29.1679,29.1679,74669.0
2023-09-08 15:10:00,29.92,29.93,29.91,29.92,81390.0,29.1777,29.1874,29.1679,29.1777,81390.0
2023-09-08 15:15:00,29.92,29.93,29.89,29.91,129734.0,29.1777,29.1874,29.1484,29.1679,129734.0
2023-09-08 15:20:00,29.92,29.94,29.9,29.94,140306.0,29.1777,29.1972,29.1582,29.1972,140306.0
2023-09-08 15:25:00,29.94,29.97,29.92,29.92,205039.0,29.1972,29.2265,29.1777,29.1777,205039.0
2023-09-08 15:30:00,29.92,29.98,29.9,29.95,262058.0,29.1777,29.2362,29.1582,29.2069,262058.0
2023-09-08 15:35:00,29.94,29.99,29.94,29.96,406533.0,29.1972,29.246,29.1972,29.2167,406533.0
2023-09-08 15:40:00,29.96,30.01,29.95,30.0,197716.0,29.2167,29.2655,29.2069,29.2557,197716.0
2023-09-08 15:45:00,30.0,30.01,29.91,29.92,470647.0,29.2557,29.2655,29.1679,29.1777,470647.0
2023-09-08 15:50:00,29.91,29.98,29.89,29.92,1434370.0,29.1679,29.2362,29.1484,29.1777,1434370.0
2023-09-08 15:55:00,29.92,29.99,29.91,29.96,1621395.0,29.1777,29.246,29.1679,29.2167,1621395.0
2023-09-11 09:30:00,30.11,30.16,30.05,30.08,242284.0,29.363,29.4117,29.3045,29.3337,242284.0
2023-09-11 09:35:00,30.08,30.14,30.04,30.08,504986.0,29.3337,29.3922,29.2947,29.3337,504986.0
2023-09-11 09:40:00,30.08,30.12,30.03,30.11,111886.0,29.3337,29.3727,29.285,29.363,111886.0
2023-09-11 09:45:00,30.12,30.13,30.08,30.11,62057.0,29.3727,29.3825,29.3337,29.363,62057.0
2023-09-11 09:50:00,30.11,30.12,30.08,30.11,311213.0,29.363,29.3727,29.3337,29.363,311213.0
2023-09-11 09:55:00,30.11,30.12,30.08,30.1,66873.0,29.363,29.3727,29.3337,29.3532,66873.0
2023-09-11 10:00:00,30.1,30.1,30.04,30.09,173229.0,29.3532,29.3532,29.2947,29.3435,173229.0
2023-09-11 10:05:00,30.09,30.16,30.08,30.14,188346.0,29.3435,29.4117,29.3337,29.3922,188346.0
2023-09-11 10:10:00,30.14,30.21,30.14,30.18,163523.0,29.3922,29.4605,29.3922,29.4312,163523.0
2023-09-11 10:15:00,30.19,30.27,30.18,30.26,74190.0,29.441,29.519,29.4312,29.5093,74190.0
2023-09-11 10:20:00,30.27,30.31,30.24,30.26,152854.0,29.519,29.558,29.4898,29.5093,152854.0
2023-09-11 10:25:00,30.26,30.27,30.22,30.24,60637.0,29.5093,29.519,29.4702,29.4898,60637.0
2023-09-11 10:30:00,30.24,30.24,30.15,30.17,85928.0,29.4898,29.4898,29.402,29.4215,85928.0
2023-09-11 10:35:00,30.17,30.18,30.1,30.12,772813.0,29.4215,29.4312,29.3532,29.3727,772813.0
2023-09-11 10:40:00,30.11,30.19,30.11,30.17,153909.0,29.363,29.441,29.363,29.4215,153909.0
2023-09-11 10:45:00,30.17,30.17,30.12,30.14,73446.0,29.4215,29.4215,29.3727,29.3922,73446.0
2023-09-11 10:50:00,30.13,30.15,30.11,30.13,60576.0,29.3825,29.402,29.363,29.3825,60576.0
2023-09-11 10:55:00,30.12,30.13,30.07,30.1,62803.0,29.3727,29.3825,29.324,29.3532,62803.0
2023-09-11 11:00:00,30.1,30.12,30.08,30.11,101246.0,29.3532,29.3727,29.3337,29.363,101246.0
2023-09-11 11:05:00,30.11,30.12,30.09,30.1,37756.0,29.363,29.3727,29.3435,29.3532,37756.0
2023-09-11 11:10:00,30.1,30.11,30.05,30.06,109138.0,29.3532,29.363,29.3045,29.3142,109138.0
2023-09-11 11:15:00,30.06,30.08,30.04,30.05,61549.0,29.3142,29.3337,29.2947,29.3045,61549.0
2023-09-11 11:20:00,30.05,30.07,30.03,30.06,83297.0,29.3045,29.324,29.285,29.3142,83297.0
2023-09-11 11:25:00,30.06,30.08,30.05,30.08,67433.0,29.3142,29.3337,29.3045,29.3337,67433.0
2023-09-11 11:30:00,30.08,30.09,30.05,30.05,77864.0,29.3337,29.3435,29.3045,29.3045,77864.0
2023-09-11 11:35:00,30.05,30.08,30.04,30.05,72100.0,29.3045,29.3337,29.2947,29.3045,72100.0
2023-09-11 11:40:00,30.05,30.07,30.04,30.06,99137.0,29.3045,29.324,29.2947,29.3142,99137.0
2023-09-11 11:45:00,30.07,30.1,30.05,30.09,69514.0,29.324,29.3532,29.3045,29.3435,69514.0
2023-09-11 11:50:00,30.09,30.1,30.05,30.06,36532.0,29.3435,29.3532,29.3045,29.3142,36532.0
2023-09-11 11:55:00,30.06,30.08,30.05,30.07,45003.0,29.3142,29.3337,29.3045,29.324,45003.0
2023-09-11 12:00:00,30.07,30.07,30.05,30.05,55453.0,29.324,29.324,29.3045,29.3045,55453.0
2023-09-11 12:05:00,30.05,30.13,30.05,30.13,52871.0,29.3045,29.3825,29.3045,29.3825,52871.0
2023-09-11 12:10:00,30.13,30.16,30.12,30.14,65308.0,29.3825,29.4117,29.3727,29.3922,65308.0
2023-09-11 12:15:00,30.14,30.15,30.12,30.13,56310.0,29.3922,29.402,29.3727,29.3825,56310.0
2023-09-11 12:20:00,30.12,30.17,30.11,30.16,55543.0,29.3727,29.4215,29.363,29.4117,55543.0
2023-09-11 12:25:00,30.16,30.17,30.15,30.17,45888.0,29.4117,29.4215,29.402,29.4215,45888.0
2023-09-11 12:30:00,30.17,30.18,30.15,30.17,49237.0,29.4215,29.4312,29.402,29.4215,49237.0
2023-09-11 12:35:00,30.17,30.23,30.15,30.23,179258.0,29.4215,29.48,29.402,29.48,179258.0
2023-09-11 12:40:00,30.23,30.24,30.21,30.22,48535.0,29.48,29.4898,29.4605,29.4702,48535.0
2023-09-11 12:45:00,30.22,30.26,30.22,30.26,99190.0,29.4702,29.5093,29.4702,29.5093,99190.0
2023-09-11 12:50:00,30.26,30.27,30.22,30.25,140350.0,29.5093,29.519,29.4702,29.4995,140350.0
2023-09-11 12:55:00,30.25,30.28,30.24,30.26,77193.0,29.4995,29.5288,29.4898,29.5093,77193.0
2023-09-11 13:00:00,30.26,30.26,30.22,30.23,42053.0,29.5093,29.5093,29.4702,29.48,42053.0
2023-09-11 13:05:00,30.24,30.25,30.22,30.25,40597.0,29.4898,29.4995,29.4702,29.4995,40597.0
2023-09-11 13:10:00,30.25,30.25,30.18,30.23,112170.0,29.4995,29.4995,29.4312,29.48,112170.0
2023-09-11 13:15:00,30.22,30.25,30.22,30.24,66775.0,29.4702,29.4995,29.4702,29.4898,66775.0
2023-09-11 13:20:00,30.24,30.26,30.23,30.24,52664.0,29.4898,29.5093,29.48,29.4898,52664.0
2023-09-11 13:25:00,30.25,30.26,30.23,30.26,55738.0,29.4995,29.5093,29.48,29.5093,55738.0
2023-09-11 13:30:00,30.26,30.28,30.25,30.25,71233.0,29.5093,29.5288,29.4995,29.4995,71233.0
2023-09-11 13:35:00,30.26,30.28,30.26,30.28,48964.0,29.5093,29.5288,29.5093,29.5288,48964.0
2023-09-11 13:40:00,30.28,30.29,30.27,30.28,72840.0,29.5288,29.5385,29.519,29.5288,72840.0
2023-09-11 13:45:00,30.28,30.28,30.21,30.21,58771.0,29.5288,29.5288,29.4605,29.4605,58771.0
2023-09-11 13:50:00,30.21,30.24,30.21,30.21,77147.0,29.4605,29.4898,29.4605,29.4605,77147.0
2023-09-11 13:55:00,30.22,30.22,30.17,30.22,90546.0,29.4702,29.4702,29.4215,29.4702,90546.0
2023-09-11 14:00:00,30.22,30.22,30.2,30.21,38094.0,29.4702,29.4702,29.4507,29.4605,38094.0
2023-09-11 14:05:00,30.2,30.23,30.19,30.23,64071.0,29.4507,29.48,29.441,29.48,64071.0
2023-09-11 14:10:00,30.23,30.26,30.22,30.24,71684.0,29.48,29.5093,29.4702,29.4898,71684.0
2023-09-11 14:15:00,30.24,30.27,30.23,30.27,46020.0,29.4898,29.519,29.48,29.519,46020.0
2023-09-11 14:20:00,30.27,30.28,30.24,30.26,91291.0,29.519,29.5288,29.4898,29.5093,91291.0
2023-09-11 14:25:00,30.26,30.28,30.24,30.28,43553.0,29.5093,29.5288,29.4898,29.5288,43553.0
2023-09-11 14:30:00,30.28,30.29,30.27,30.28,64228.0,29.5288,29.5385,29.519,29.5288,64228.0
2023-09-11 14:35:00,30.28,30.3,30.27,30.29,63692.0,29.5288,29.5483,29.519,29.5385,63692.0
2023-09-11 14:40:00,30.29,30.29,30.26,30.28,74323.0,29.5385,29.5385,29.5093,29.5288,74323.0
2023-09-11 14:45:00,30.28,30.28,30.26,30.28,53845.0,29.5288,29.5288,29.5093,29.5288,53845.0
2023-09-11 14:50:00,30.28,30.28,30.22,30.24,75736.0,29.5288,29.5288,29.4702,29.4898,75736.0
2023-09-11 14:55:00,30.24,30.24,30.22,30.23,61174.0,29.4898,29.4898,29.4702,29.48,61174.0
2023-09-11 15:00:00,30.23,30.26,30.22,30.25,68240.0,29.48,29.5093,29.4702,29.4995,68240.0
2023-09-11 15:05:00,30.25,30.26,30.24,30.25,77002.0,29.4995,29.5093,29.4898,29.4995,77002.0
2023-09-11 15:10:00,30.25,30.25,30.22,30.24,120032.0,29.4995,29.4995,29.4702,29.4898,120032.0
2023-09-11 15:15:00,30.23,30.24,30.22,30.23,51989.0,29.48,29.4898,29.4702,29.48,51989.0
2023-09-11 15:20:00,30.23,30.24,30.19,30.2,115673.0,29.48,29.4898,29.441,29.4507,115673.0
2023-09-11 15:25:00,30.2,30.2,30.18,30.2,163156.0,29.4507,29.4507,29.4312,29.4507,163156.0
2023-09-11 15:30:00,30.2,30.24,30.19,30.24,273778.0,29.4507,29.4898,29.441,29.4898,273778.0
2023-09-11 15:35:00,30.24,30.25,30.22,30.24,88953.0,29.4898,29.4995,29.4702,29.4898,88953.0
2023-09-11 15:40:00,30.24,30.24,30.22,30.24,127516.0,29.4898,29.4898,29.4702,29.4898,127516.0
2023-09-11 15:45:00,30.23,30.24,30.16,30.17,132416.0,29.48,29.4898,29.4117,29.4215,132416.0
2023-09-11 15:50:00,30.17,30.2,30.16,30.19,309978.0,29.4215,29.4507,29.4117,29.441,309978.0
2023-09-11 15:55:00,30.19,30.21,30.17,30.2,764412.0,29.441,29.4605,29.4215,29.4507,764412.0
2023-09-12 09:30:00,30.19,30.32,30.11,30.32,192106.0,29.441,29.5678,29.363,29.5678,192106.0
2023-09-12 09:35:00,30.32,30.32,30.26,30.28,64554.0,29.5678,29.5678,29.5093,29.5288,64554.0
2023-09-12 09:40:00,30.28,30.31,30.21,30.25,44804.0,29.5288,29.558,29.4605,29.4995,44804.0
2023-09-12 09:45:00,30.24,30.31,30.23,30.3,119433.0,29.4898,29.558,29.48,29.5483,119433.0
2023-09-12 09:50:00,30.3,30.38,30.29,30.38,71407.0,29.5483,29.6263,29.5385,29.6263,71407.0
2023-09-12 09:55:00,30.37,30.39,30.35,30.36,73520.0,29.6165,29.636,29.597,29.6068,73520.0
2023-09-12 10:00:00,30.37,30.39,30.29,30.29,68182.0,29.6165,29.636,29.5385,29.5385,68182.0
2023-09-12 10:05:00,30.29,30.33,30.27,30.3,72003.0,29.5385,29.5775,29.519,29.5483,72003.0
2023-09-12 10:10:00,30.3,30.31,30.26,30.29,51695.0,29.5483,29.558,29.5093,29.5385,51695.0
2023-09-12 10:15:00,30.29,30.3,30.26,30.3,78293.0,29.5385,29.5483,29.5093,29.5483,78293.0
2023-09-12 10:20:00,30.29,30.3,30.27,30.3,40662.0,29.5385,29.5483,29.519,29.5483,40662.0
2023-09-12 10:25:00,30.29,30.32,30.27,30.3,161330.0,29.5385,29.5678,29.519,29.5483,161330.0
2023-09-12 10:30:00,30.3,30.34,30.3,30.34,62947.0,29.5483,29.5873,29.5483,29.5873,62947.0
2023-09-12 10:35:00,30.33,30.34,30.3,30.3,113527.0,29.5775,29.5873,29.5483,29.5483,113527.0
2023-09-12 10:40:00,30.31,30.37,30.3,30.35,111746.0,29.558,29.6165,29.5483,29.597,111746.0
2023-09-12 10:45:00,30.35,30.37,30.14,30.19,509408.0,29.597,29.6165,29.3922,29.441,509408.0
2023-09-12 10:50:00,30.19,30.28,30.19,30.28,263415.0,29.441,29.5288,29.441,29.5288,263415.0
2023-09-12 10:55:00,30.27,30.35,30.27,30.31,303259.0,29.519,29.597,29.519,29.558,303259.0
2023-09-12 11:00:00,30.31,30.4,30.31,30.39,77580.0,29.558,29.6458,29.558,29.636,77580.0
2023-09-12 11:05:00,30.39,30.42,30.36,30.4,126078.0,29.636,29.6653,29.6068,29.6458,126078.0
2023-09-12 11:10:00,30.4,30.42,30.39,30.4,54930.0,29.6458,29.6653,29.636,29.6458,54930.0
2023-09-12 11:15:00,30.39,30.44,30.39,30.44,44355.0,29.636,29.6848,29.636,29.6848,44355.0
2023-09-12 11:20:00,30.43,30.44,30.41,30.44,88508.0,29.675,29.6848,29.6555,29.6848,88508.0
2023-09-12 11:25:00,30.44,30.49,30.44,30.49,217167.0,29.6848,29.7335,29.6848,29.7335,217167.0
2023-09-12 11:30:00,30.49,30.57,30.48,30.54,690724.0,29.7335,29.8116,29.7238,29.7823,690724.0
2023-09-12 11:35:00,30.54,30.57,30.51,30.56,110175.0,29.7823,29.8116,29.7531,29.8018,110175.0
2023-09-12 11:40:00,30.56,30.59,30.55,30.58,70087.0,29.8018,29.8311,29.7921,29.8213,70087.0
2023-09-12 11:45:00,30.58,30.6,30.55,30.59,67602.0,29.8213,29.8408,29.7921,29.8311,67602.0
2023-09-12 11:50:00,30.59,30.62,30.58,30.59,140557.0,29.8311,29.8603,29.8213,29.8311,140557.0
2023-09-12 11:55:00,30.59,30.6,30.57,30.58,73017.0,29.8311,29.8408,29.8116,29.8213,73017.0
2023-09-12 12:00:00,30.58,30.58,30.55,30.57,49772.0,29.8213,29.8213,29.7921,29.8116,49772.0
2023-09-12 12:05:00,30.57,30.58,30.54,30.57,41586.0,29.8116,29.8213,29.7823,29.8116,41586.0
2023-09-12 12:10:00,30.56,30.57,30.54,30.57,46663.0,29.8018,29.8116,29.7823,29.8116,46663.0
2023-09-12 12:15:00,30.56,30.58,30.55,30.56,37150.0,29.8018,29.8213,29.7921,29.8018,37150.0
2023-09-12 12:20:00,30.55,30.56,30.52,30.55,45931.0,29.7921,29.8018,29.7628,29.7921,45931.0
2023-09-12 12:25:00,30.54,30.57,30.54,30.55,45505.0,29.7823,29.8116,29.7823,29.7921,45505.0
2023-09-12 12:30:00,30.55,30.55,30.53,30.55,43177.0,29.7921,29.7921,29.7726,29.7921,43177.0
2023-09-12 12:35:00,30.55,30.61,30.54,30.6,258322.0,29.7921,29.8506,29.7823,29.8408,258322.0
2023-09-12 12:40:00,30.6,30.61,30.59,30.61,41393.0,29.8408,29.8506,29.8311,29.8506,41393.0
2023-09-12 12:45:00,30.61,30.65,30.59,30.65,64509.0,29.8506,29.8896,29.8311,29.8896,64509.0
2023-09-12 12:50:00,30.65,30.69,30.65,30.69,156447.0,29.8896,29.9286,29.8896,29.9286,156447.0
2023-09-12 12:55:00,30.69,30.72,30.68,30.71,149630.0,29.9286,29.9578,29.9188,29.9481,149630.0
2023-09-12 13:00:00,30.71,30.72,30.68,30.72,88993.0,29.9481,29.9578,29.9188,29.9578,88993.0
2023-09-12 13:05:00,30.72,30.76,30.72,30.75,108084.0,29.9578,29.9969,29.9578,29.9871,108084.0
2023-09-12 13:10:00,30.76,30.79,30.75,30.79,94373.0,29.9969,30.0261,29.9871,30.0261,94373.0
2023-09-12 13:15:00,30.79,30.8,30.76,30.78,116743.0,30.0261,30.0359,29.9969,30.0164,116743.0
2023-09-12 13:20:00,30.78,30.84,30.77,30.84,192919.0,30.0164,30.0749,30.0066,30.0749,192919.0
2023-09-12 13:25:00,30.83,30.84,30.81,30.82,79958.0,30.0651,30.0749,30.0456,30.0554,79958.0
2023-09-12 13:30:00,30.82,30.83,30.8,30.82,118808.0,30.0554,30.0651,30.0359,30.0554,118808.0
2023-09-12 13:35:00,30.82,30.84,30.81,30.81,57849.0,30.0554,30.0749,30.0456,30.0456,57849.0
2023-09-12 13:40:00,30.82,30.82,30.78,30.79,79019.0,30.0554,30.0554,30.0164,30.0261,79019.0
2023-09-12 13:45:00,30.8,30.8,30.74,30.77,46050.0,30.0359,30.0359,29.9773,30.0066,46050.0
2023-09-12 13:50:00,30.77,30.78,30.72,30.73,67325.0,30.0066,30.0164,29.9578,29.9676,67325.0
2023-09-12 13:55:00,30.72,30.72,30.67,30.67,53993.0,29.9578,29.9578,29.9091,29.9091,53993.0
2023-09-12 14:00:00,30.67,30.67,30.64,30.65,39305.0,29.9091,29.9091,29.8798,29.8896,39305.0
2023-09-12 14:05:00,30.64,30.65,30.61,30.61,30912.0,29.8798,29.8896,29.8506,29.8506,30912.0
2023-09-12 14:10:00,30.61,30.69,30.61,30.68,131307.0,29.8506,29.9286,29.8506,29.9188,131307.0
2023-09-12 14:15:00,30.68,30.69,30.66,30.69,99637.0,29.9188,29.9286,29.8993,29.9286,99637.0
2023-09-12 14:20:00,30.69,30.7,30.66,30.68,36968.0,29.9286,29.9383,29.8993,29.9188,36968.0
2023-09-12 14:25:00,30.68,30.68,30.65,30.66,50597.0,29.9188,29.9188,29.8896,29.8993,50597.0
2023-09-12 14:30:00,30.66,30.67,30.64,30.67,51571.0,29.8993,29.9091,29.8798,29.9091,51571.0
2023-09-12 14:35:00,30.66,30.68,30.65,30.68,54159.0,29.8993,29.9188,29.8896,29.9188,54159.0
2023-09-12 14:40:00,30.68,30.69,30.64,30.65,78691.0,29.9188,29.9286,29.8798,29.8896,78691.0
2023-09-12 14:45:00,30.65,30.65,30.62,30.63,60859.0,29.8896,29.8896,29.8603,29.8701,60859.0
2023-09-12 14:50:00,30.63,30.65,30.62,30.65,283885.0,29.8701,29.8896,29.8603,29.8896,283885.0
2023-09-12 14:55:00,30.65,30.66,30.6,30.63,192431.0,29.8896,29.8993,29.8408,29.8701,192431.0
2023-09-12 15:00:00,30.63,30.64,30.58,30.61,119369.0,29.8701,29.8798,29.8213,29.8506,119369.0
2023-09-12 15:05:00,30.61,30.66,30.6,30.65,102943.0,29.8506,29.8993,29.8408,29.8896,102943.0
2023-09-12 15:10:00,30.65,30.66,30.61,30.62,74017.0,29.8896,29.8993,29.8506,29.8603,74017.0
2023-09-12 15:15:00,30.62,30.62,30.57,30.58,53604.0,29.8603,29.8603,29.8116,29.8213,53604.0
2023-09-12 15:20:00,30.58,30.58,30.53,30.53,57376.0,29.8213,29.8213,29.7726,29.7726,57376.0
2023-09-12 15:25:00,30.54,30.55,30.53,30.54,81296.0,29.7823,29.7921,29.7726,29.7823,81296.0
2023-09-12 15:30:00,30.54,30.57,30.52,30.53,118037.0,29.7823,29.8116,29.7628,29.7726,118037.0
2023-09-12 15:35:00,30.53,30.56,30.51,30.55,180902.0,29.7726,29.8018,29.7531,29.7921,180902.0
2023-09-12 15:40:00,30.56,30.57,30.54,30.54,130016.0,29.8018,29.8116,29.7823,29.7823,130016.0
2023-09-12 15:45:00,30.55,30.56,30.51,30.53,111136.0,29.7921,29.8018,29.7531,29.7726,111136.0
2023-09-12 15:50:00,30.53,30.6,30.52,30.58,374779.0,29.7726,29.8408,29.7628,29.8213,374779.0
2023-09-12 15:55:00,30.58,30.61,30.57,30.6,918689.0,29.8213,29.8506,29.8116,29.8408,918689.0
2023-09-13 09:30:00,30.6,30.66,30.48,30.58,370735.0,29.8408,29.8993,29.7238,29.8213,370735.0
2023-09-13 09:35:00,30.57,30.57,30.4,30.49,595832.0,29.8116,29.8116,29.6458,29.7335,595832.0
2023-09-13 09:40:00,30.49,30.51,30.4,30.44,159625.0,29.7335,29.7531,29.6458,29.6848,159625.0
2023-09-13 09:45:00,30.44,30.46,30.4,30.42,121871.0,29.6848,29.7043,29.6458,29.6653,121871.0
2023-09-13 09:50:00,30.42,30.42,30.32,30.39,160661.0,29.6653,29.6653,29.5678,29.636,160661.0
2023-09-13 09:55:00,30.38,30.41,30.34,30.41,55326.0,29.6263,29.6555,29.5873,29.6555,55326.0
2023-09-13 10:00:00,30.41,30.44,30.38,30.39,119319.0,29.6555,29.6848,29.6263,29.636,119319.0
2023-09-13 10:05:00,30.38,30.38,30.27,30.29,105658.0,29.6263,29.6263,29.519,29.5385,105658.0
2023-09-13 10:10:00,30.29,30.32,30.18,30.18,65487.0,29.5385,29.5678,29.4312,29.4312,65487.0
2023-09-13 10:15:00,30.18,30.19,30.1,30.11,80653.0,29.4312,29.441,29.3532,29.363,80653.0
2023-09-13 10:20:00,30.11,30.16,30.1,30.11,79610.0,29.363,29.4117,29.3532,29.363,79610.0
2023-09-13 10:25:00,30.11,30.15,30.08,30.12,87892.0,29.363,29.402,29.3337,29.3727,87892.0
2023-09-13 10:30:00,30.12,30.17,30.12,30.16,74760.0,29.3727,29.4215,29.3727,29.4117,74760.0
2023-09-13 10:35:00,30.17,30.23,30.16,30.18,131308.0,29.4215,29.48,29.4117,29.4312,131308.0
2023-09-13 10:40:00,30.19,30.22,30.16,30.17,70189.0,29.441,29.4702,29.4117,29.4215,70189.0
2023-09-13 10:45:00,30.17,30.2,30.15,30.19,85423.0,29.4215,29.4507,29.402,29.441,85423.0
2023-09-13 10:50:00,30.19,30.23,30.17,30.23,52801.0,29.441,29.48,29.4215,29.48,52801.0
2023-09-13 10:55:00,30.23,30.24,30.2,30.22,84606.0,29.48,29.4898,29.4507,29.4702,84606.0
2023-09-13 11:00:00,30.23,30.27,30.2,30.26,80753.0,29.48,29.519,29.4507,29.5093,80753.0
2023-09-13 11:05:00,30.27,30.31,30.25,30.26,87620.0,29.519,29.558,29.4995,29.5093,87620.0
2023-09-13 11:10:00,30.26,30.31,30.24,30.27,130191.0,29.5093,29.558,29.4898,29.519,130191.0
2023-09-13 11:15:00,30.27,30.3,30.26,30.28,57517.0,29.519,29.5483,29.5093,29.5288,57517.0
2023-09-13 11:20:00,30.28,30.29,30.26,30.27,35564.0,29.5288,29.5385,29.5093,29.519,35564.0
2023-09-13 11:25:00,30.28,30.3,30.26,30.3,47094.0,29.5288,29.5483,29.5093,29.5483,47094.0
2023-09-13 11:30:00,30.3,30.31,30.28,30.3,66355.0,29.5483,29.558,29.5288,29.5483,66355.0
2023-09-13 11:35:00,30.3,30.31,30.28,30.3,46166.0,29.5483,29.558,29.5288,29.5483,46166.0
2023-09-13 11:40:00,30.29,30.3,30.25,30.29,64679.0,29.5385,29.5483,29.4995,29.5385,64679.0
2023-09-13 11:45:00,30.29,30.29,30.21,30.21,91195.0,29.5385,29.5385,29.4605,29.4605,91195.0
2023-09-13 11:50:00,30.21,30.24,30.17,30.2,178181.0,29.4605,29.4898,29.4215,29.4507,178181.0
2023-09-13 11:55:00,30.2,30.28,30.19,30.27,79404.0,29.4507,29.5288,29.441,29.519,79404.0
2023-09-13 12:00:00,30.27,30.34,30.25,30.33,302570.0,29.519,29.5873,29.4995,29.5775,302570.0
2023-09-13 12:05:00,30.34,30.53,30.33,30.49,239669.0,29.5873,29.7726,29.5775,29.7335,239669.0
2023-09-13 12:10:00,30.48,30.53,30.45,30.53,90989.0,29.7238,29.7726,29.6945,29.7726,90989.0
2023-09-13 12:15:00,30.53,30.61,30.5,30.6,67185.0,29.7726,29.8506,29.7433,29.8408,67185.0
2023-09-13 12:20:00,30.61,30.62,30.58,30.6,48456.0,29.8506,29.8603,29.8213,29.8408,48456.0
2023-09-13 12:25:00,30.6,30.65,30.6,30.64,48109.0,29.8408,29.8896,29.8408,29.8798,48109.0
2023-09-13 12:30:00,30.64,30.66,30.61,30.63,83891.0,29.8798,29.8993,29.8506,29.8701,83891.0
2023-09-13 12:35:00,30.63,30.65,30.6,30.63,74840.0,29.8701,29.8896,29.8408,29.8701,74840.0
2023-09-13 12:40:00,30.64,30.64,30.59,30.62,37803.0,29.8798,29.8798,29.8311,29.8603,37803.0
2023-09-13 12:45:00,30.61,30.62,30.58,30.6,105722.0,29.8506,29.8603,29.8213,29.8408,105722.0
2023-09-13 12:50:00,30.6,30.61,30.57,30.59,57905.0,29.8408,29.8506,29.8116,29.8311,57905.0
2023-09-13 12:55:00,30.6,30.63,30.59,30.61,73047.0,29.8408,29.8701,29.8311,29.8506,73047.0
2023-09-13 13:00:00,30.62,30.66,30.6,30.62,67068.0,29.8603,29.8993,29.8408,29.8603,67068.0
2023-09-13 13:05:00,30.62,30.63,30.59,30.62,49864.0,29.8603,29.8701,29.8311,29.8603,49864.0
2023-09-13 13:10:00,30.63,30.63,30.6,30.61,32363.0,29.8701,29.8701,29.8408,29.8506,32363.0
2023-09-13 13:15:00,30.61,30.66,30.58,30.58,108082.0,29.8506,29.8993,29.8213,29.8213,108082.0
2023-09-13 13:20:00,30.59,30.61,30.57,30.61,68509.0,29.8311,29.8506,29.8116,29.8506,68509.0
2023-09-13 13:25:00,30.61,30.63,30.58,30.62,75138.0,29.8506,29.8701,29.8213,29.8603,75138.0
2023-09-13 13:30:00,30.62,30.63,30.6,30.63,95708.0,29.8603,29.8701,29.8408,29.8701,95708.0
2023-09-13 13:35:00,30.63,30.64,30.59,30.6,104688.0,29.8701,29.8798,29.8311,29.8408,104688.0
2023-09-13 13:40:00,30.6,30.6,30.59,30.6,18234.0,29.8408,29.8408,29.8311,29.8408,18234.0
2023-09-13 13:45:00,30.6,30.62,30.58,30.62,67272.0,29.8408,29.8603,29.8213,29.8603,67272.0
2023-09-13 13:50:00,30.61,30.62,30.6,30.6,32513.0,29.8506,29.8603,29.8408,29.8408,32513.0
2023-09-13 13:55:00,30.61,30.63,30.6,30.61,43674.0,29.8506,29.8701,29.8408,29.8506,43674.0
2023-09-13 14:00:00,30.61,30.61,30.59,30.59,57150.0,29.8506,29.8506,29.8311,29.8311,57150.0
2023-09-13 14:05:00,30.59,30.61,30.57,30.61,50546.0,29.8311,29.8506,29.8116,29.8506,50546.0
2023-09-13 14:10:00,30.61,30.62,30.6,30.61,50893.0,29.8506,29.8603,29.8408,29.8506,50893.0
2023-09-13 14:15:00,30.61,30.61,30.56,30.57,207655.0,29.8506,29.8506,29.8018,29.8116,207655.0
2023-09-13 14:20:00,30.58,30.6,30.56,30.58,63947.0,29.8213,29.8408,29.8018,29.8213,63947.0
2023-09-13 14:25:00,30.58,30.6,30.57,30.6,63419.0,29.8213,29.8408,29.8116,29.8408,63419.0
2023-09-13 14:30:00,30.6,30.6,30.57,30.6,75155.0,29.8408,29.8408,29.8116,29.8408,75155.0
2023-09-13 14:35:00,30.6,30.61,30.58,30.6,73287.0,29.8408,29.8506,29.8213,29.8408,73287.0
2023-09-13 14:40:00,30.6,30.6,30.57,30.57,38927.0,29.8408,29.8408,29.8116,29.8116,38927.0
2023-09-13 14:45:00,30.57,30.6,30.57,30.58,65044.0,29.8116,29.8408,29.8116,29.8213,65044.0
2023-09-13 14:50:00,30.58,30.58,30.53,30.54,89550.0,29.8213,29.8213,29.7726,29.7823,89550.0
2023-09-13 14:55:00,30.54,30.56,30.52,30.55,63159.0,29.7823,29.8018,29.7628,29.7921,63159.0
2023-09-13 15:00:00,30.55,30.56,30.53,30.54,62217.0,29.7921,29.8018,29.7726,29.7823,62217.0
2023-09-13 15:05:00,30.54,30.55,30.52,30.54,54364.0,29.7823,29.7921,29.7628,29.7823,54364.0
2023-09-13 15:10:00,30.54,30.57,30.53,30.54,86431.0,29.7823,29.8116,29.7726,29.7823,86431.0
2023-09-13 15:15:00,30.54,30.58,30.53,30.55,64948.0,29.7823,29.8213,29.7726,29.7921,64948.0
2023-09-13 15:20:00,30.55,30.56,30.53,30.55,101739.0,29.7921,29.8018,29.7726,29.7921,101739.0
2023-09-13 15:25:00,30.55,30.56,30.54,30.55,141944.0,29.7921,29.8018,29.7823,29.7921,141944.0
2023-09-13 15:30:00,30.55,30.6,30.54,30.6,160953.0,29.7921,29.8408,29.7823,29.8408,160953.0
2023-09-13 15:35:00,30.6,30.6,30.57,30.58,100239.0,29.8408,29.8408,29.8116,29.8213,100239.0
2023-09-13 15:40:00,30.57,30.6,30.53,30.53,135241.0,29.8116,29.8408,29.7726,29.7726,135241.0
2023-09-13 15:45:00,30.54,30.54,30.48,30.48,180192.0,29.7823,29.7823,29.7238,29.7238,180192.0
2023-09-13 15:50:00,30.48,30.49,30.44,30.45,360945.0,29.7238,29.7335,29.6848,29.6945,360945.0
2023-09-13 15:55:00,30.45,30.52,30.44,30.51,666301.0,29.6945,29.7628,29.6848,29.7531,666301.0
2023-09-14 09:30:00,30.8,30.92,30.69,30.91,166776.0,30.0359,30.1529,29.9286,30.1431,166776.0
2023-09-14 09:35:00,30.91,31.03,30.9,30.94,54190.0,30.1431,30.2602,30.1334,30.1724,54190.0
2023-09-14 09:40:00,30.94,31.01,30.89,30.98,150330.0,30.1724,30.2406,30.1236,30.2114,150330.0
2023-09-14 09:45:00,30.99,31.02,30.95,31.0,179459.0,30.2211,30.2504,30.1821,30.2309,179459.0
2023-09-14 09:50:00,31.0,31.01,30.94,31.0,154698.0,30.2309,30.2406,30.1724,30.2309,154698.0
2023-09-14 09:55:00,31.0,31.03,30.98,31.03,104988.0,30.2309,30.2602,30.2114,30.2602,104988.0
2023-09-14 10:00:00,31.03,31.04,30.89,30.9,115961.0,30.2602,30.2699,30.1236,30.1334,115961.0
2023-09-14 10:05:00,30.9,30.9,30.84,30.86,110209.0,30.1334,30.1334,30.0749,30.0944,110209.0
2023-09-14 10:10:00,30.86,30.91,30.83,30.89,95726.0,30.0944,30.1431,30.0651,30.1236,95726.0
2023-09-14 10:15:00,30.89,30.91,30.86,30.87,64723.0,30.1236,30.1431,30.0944,30.1041,64723.0
2023-09-14 10:20:00,30.86,30.91,30.83,30.9,66734.0,30.0944,30.1431,30.0651,30.1334,66734.0
2023-09-14 10:25:00,30.91,30.96,30.89,30.96,160984.0,30.1431,30.1919,30.1236,30.1919,160984.0
2023-09-14 10:30:00,30.96,30.97,30.92,30.94,94804.0,30.1919,30.2016,30.1529,30.1724,94804.0
2023-09-14 10:35:00,30.94,30.98,30.93,30.97,96370.0,30.1724,30.2114,30.1626,30.2016,96370.0
2023-09-14 10:40:00,30.97,31.02,30.96,31.01,102831.0,30.2016,30.2504,30.1919,30.2406,102831.0
2023-09-14 10:45:00,31.02,31.04,30.99,31.01,95735.0,30.2504,30.2699,30.2211,30.2406,95735.0
2023-09-14 10:50:00,31.01,31.06,31.0,31.03,178299.0,30.2406,30.2894,30.2309,30.2602,178299.0
2023-09-14 10:55:00,31.03,31.07,31.0,31.04,122799.0,30.2602,30.2992,30.2309,30.2699,122799.0
2023-09-14 11:00:00,31.05,31.05,30.95,30.99,322428.0,30.2797,30.2797,30.1821,30.2211,322428.0
2023-09-14 11:05:00,30.98,30.99,30.92,30.94,116787.0,30.2114,30.2211,30.1529,30.1724,116787.0
2023-09-14 11:10:00,30.94,30.98,30.91,30.95,97179.0,30.1724,30.2114,30.1431,30.1821,97179.0
2023-09-14 11:15:00,30.95,30.98,30.93,30.97,135399.0,30.1821,30.2114,30.1626,30.2016,135399.0
2023-09-14 11:20:00,30.97,30.97,30.93,30.95,57790.0,30.2016,30.2016,30.1626,30.1821,57790.0
2023-09-14 11:25:00,30.96,30.96,30.93,30.94,39936.0,30.1919,30.1919,30.1626,30.1724,39936.0
2023-09-14 11:30:00,30.94,30.97,30.92,30.93,68456.0,30.1724,30.2016,30.1529,30.1626,68456.0
2023-09-14 11:35:00,30.93,30.93,30.91,30.92,39316.0,30.1626,30.1626,30.1431,30.1529,39316.0
2023-09-14 11:40:00,30.91,30.94,30.9,30.93,59416.0,30.1431,30.1724,30.1334,30.1626,59416.0
2023-09-14 11:45:00,30.93,30.93,30.89,30.9,52930.0,30.1626,30.1626,30.1236,30.1334,52930.0
2023-09-14 11:50:00,30.9,30.91,30.87,30.9,92028.0,30.1334,30.1431,30.1041,30.1334,92028.0
2023-09-14 11:55:00,30.9,30.91,30.88,30.91,128517.0,30.1334,30.1431,30.1139,30.1431,128517.0
2023-09-14 12:00:00,30.91,30.93,30.88,30.91,88588.0,30.1431,30.1626,30.1139,30.1431,88588.0
2023-09-14 12:05:00,30.91,30.97,30.9,30.96,107479.0,30.1431,30.2016,30.1334,30.1919,107479.0
2023-09-14 12:10:00,30.96,30.98,30.94,30.96,78639.0,30.1919,30.2114,30.1724,30.1919,78639.0
2023-09-14 12:15:00,30.97,31.06,30.96,31.05,80810.0,30.2016,30.2894,30.1919,30.2797,80810.0
2023-09-14 12:20:00,31.05,31.07,31.03,31.07,48558.0,30.2797,30.2992,30.2602,30.2992,48558.0
2023-09-14 12:25:00,31.06,31.09,31.05,31.08,42993.0,30.2894,30.3187,30.2797,30.3089,42993.0
2023-09-14 12:30:00,31.09,31.15,31.08,31.15,105625.0,30.3187,30.3772,30.3089,30.3772,105625.0
2023-09-14 12:35:00,31.15,31.15,31.1,31.13,37986.0,30.3772,30.3772,30.3284,30.3577,37986.0
2023-09-14 12:40:00,31.13,31.14,31.1,31.14,70379.0,30.3577,30.3674,30.3284,30.3674,70379.0
2023-09-14 12:45:00,31.14,31.15,31.12,31.13,61759.0,30.3674,30.3772,30.3479,30.3577,61759.0
2023-09-14 12:50:00,31.13,31.15,31.12,31.15,65207.0,30.3577,30.3772,30.3479,30.3772,65207.0
2023-09-14 12:55:00,31.15,31.16,31.12,31.15,58462.0,30.3772,30.3869,30.3479,30.3772,58462.0
2023-09-14 13:00:00,31.15,31.17,31.12,31.17,95132.0,30.3772,30.3967,30.3479,30.3967,95132.0
2023-09-14 13:05:00,31.16,31.19,31.15,31.18,57537.0,30.3869,30.4162,30.3772,30.4064,57537.0
2023-09-14 13:10:00,31.18,31.18,31.12,31.13,42297.0,30.4064,30.4064,30.3479,30.3577,42297.0
2023-09-14 13:15:00,31.13,31.15,31.1,31.14,41365.0,30.3577,30.3772,30.3284,30.3674,41365.0
2023-09-14 13:20:00,31.15,31.15,31.11,31.13,26233.0,30.3772,30.3772,30.3382,30.3577,26233.0
2023-09-14 13:25:00,31.12,31.13,31.08,31.1,79680.0,30.3479,30.3577,30.3089,30.3284,79680.0
2023-09-14 13:30:00,31.1,31.1,31.07,31.09,41164.0,30.3284,30.3284,30.2992,30.3187,41164.0
2023-09-14 13:35:00,31.09,31.09,31.02,31.03,57877.0,30.3187,30.3187,30.2504,30.2602,57877.0
2023-09-14 13:40:00,31.03,31.03,31.01,31.02,59221.0,30.2602,30.2602,30.2406,30.2504,59221.0
2023-09-14 13:45:00,31.02,31.02,30.98,31.0,46520.0,30.2504,30.2504,30.2114,30.2309,46520.0
2023-09-14 13:50:00,30.99,31.0,30.98,31.0,37436.0,30.2211,30.2309,30.2114,30.2309,37436.0
2023-09-14 13:55:00,30.99,31.01,30.98,31.0,47287.0,30.2211,30.2406,30.2114,30.2309,47287.0
2023-09-14 14:00:00,31.0,31.02,30.99,31.0,37520.0,30.2309,30.2504,30.2211,30.2309,37520.0
2023-09-14 14:05:00,30.98,31.01,30.95,31.0,99428.0,30.2114,30.2406,30.1821,30.2309,99428.0
2023-09-14 14:10:00,31.0,31.01,30.97,30.99,39276.0,30.2309,30.2406,30.2016,30.2211,39276.0
2023-09-14 14:15:00,30.99,30.99,30.98,30.98,69238.0,30.2211,30.2211,30.2114,30.2114,69238.0
2023-09-14 14:20:00,30.99,31.05,30.98,31.04,85284.0,30.2211,30.2797,30.2114,30.2699,85284.0
2023-09-14 14:25:00,31.04,31.07,31.02,31.03,74096.0,30.2699,30.2992,30.2504,30.2602,74096.0
2023-09-14 14:30:00,31.02,31.06,31.02,31.05,44558.0,30.2504,30.2894,30.2504,30.2797,44558.0
2023-09-14 14:35:00,31.05,31.08,31.05,31.05,63493.0,30.2797,30.3089,30.2797,30.2797,63493.0
2023-09-14 14:40:00,31.05,31.1,31.04,31.09,102913.0,30.2797,30.3284,30.2699,30.3187,102913.0
2023-09-14 14:45:00,31.09,31.1,31.07,31.1,68351.0,30.3187,30.3284,30.2992,30.3284,68351.0
2023-09-14 14:50:00,31.1,31.1,31.07,31.09,42528.0,30.3284,30.3284,30.2992,30.3187,42528.0
2023-09-14 14:55:00,31.09,31.11,31.08,31.09,50694.0,30.3187,30.3382,30.3089,30.3187,50694.0
2023-09-14 15:00:00,31.09,31.11,31.08,31.11,39629.0,30.3187,30.3382,30.3089,30.3382,39629.0
2023-09-14 15:05:00,31.11,31.13,31.1,31.11,53030.0,30.3382,30.3577,30.3284,30.3382,53030.0
2023-09-14 15:10:00,31.12,31.15,31.1,31.14,77449.0,30.3479,30.3772,30.3284,30.3674,77449.0
2023-09-14 15:15:00,31.14,31.15,31.11,31.12,73478.0,30.3674,30.3772,30.3382,30.3479,73478.0
2023-09-14 15:20:00,31.12,31.14,31.11,31.12,83489.0,30.3479,30.3674,30.3382,30.3479,83489.0
2023-09-14 15:25:00,31.11,31.13,31.1,31.13,72731.0,30.3382,30.3577,30.3284,30.3577,72731.0
2023-09-14 15:30:00,31.13,31.13,31.1,31.11,125868.0,30.3577,30.3577,30.3284,30.3382,125868.0
2023-09-14 15:35:00,31.11,31.12,31.06,31.09,159915.0,30.3382,30.3479,30.2894,30.3187,159915.0
2023-09-14 15:40:00,31.08,31.1,31.06,31.08,126914.0,30.3089,30.3284,30.2894,30.3089,126914.0
2023-09-14 15:45:00,31.08,31.08,31.03,31.05,131935.0,30.3089,30.3089,30.2602,30.2797,131935.0
2023-09-14 15:50:00,31.05,31.06,31.02,31.03,357931.0,30.2797,30.2894,30.2504,30.2602,357931.0
2023-09-14 15:55:00,31.04,31.07,31.03,31.04,888588.0,30.2699,30.2992,30.2602,30.2699,888588.0
2023-09-15 09:30:00,31.05,31.2,30.98,31.11,3247090.0,30.2797,30.4259,30.2114,30.3382,3247090.0
2023-09-15 09:35:00,31.11,31.12,30.96,31.0,325775.0,30.3382,30.3479,30.1919,30.2309,325775.0
2023-09-15 09:40:00,31.0,31.17,30.95,31.1,94973.0,30.2309,30.3967,30.1821,30.3284,94973.0
2023-09-15 09:45:00,31.11,31.13,31.01,31.03,96627.0,30.3382,30.3577,30.2406,30.2602,96627.0
2023-09-15 09:50:00,31.02,31.06,30.99,31.02,158255.0,30.2504,30.2894,30.2211,30.2504,158255.0
2023-09-15 09:55:00,31.02,31.05,30.99,31.02,186391.0,30.2504,30.2797,30.2211,30.2504,186391.0
2023-09-15 10:00:00,31.02,31.04,30.98,31.0,125061.0,30.2504,30.2699,30.2114,30.2309,125061.0
2023-09-15 10:05:00,31.01,31.05,30.99,31.03,121953.0,30.2406,30.2797,30.2211,30.2602,121953.0
2023-09-15 10:10:00,31.03,31.04,30.97,31.0,111567.0,30.2602,30.2699,30.2016,30.2309,111567.0
2023-09-15 10:15:00,30.99,31.02,30.97,31.02,164492.0,30.2211,30.2504,30.2016,30.2504,164492.0
2023-09-15 10:20:00,31.01,31.01,30.96,30.96,89974.0,30.2406,30.2406,30.1919,30.1919,89974.0
2023-09-15 10:25:00,30.96,30.98,30.93,30.93,89267.0,30.1919,30.2114,30.1626,30.1626,89267.0
2023-09-15 10:30:00,30.93,30.93,30.86,30.86,116548.0,30.1626,30.1626,30.0944,30.0944,116548.0
2023-09-15 10:35:00,30.86,30.9,30.83,30.9,50045.0,30.0944,30.1334,30.0651,30.1334,50045.0
2023-09-15 10:40:00,30.9,30.91,30.87,30.87,60342.0,30.1334,30.1431,30.1041,30.1041,60342.0
2023-09-15 10:45:00,30.88,30.92,30.87,30.9,58611.0,30.1139,30.1529,30.1041,30.1334,58611.0
2023-09-15 10:50:00,30.9,30.91,30.83,30.86,71617.0,30.1334,30.1431,30.0651,30.0944,71617.0
2023-09-15 10:55:00,30.86,30.9,30.85,30.86,76499.0,30.0944,30.1334,30.0846,30.0944,76499.0
2023-09-15 11:00:00,30.87,30.89,30.84,30.88,44992.0,30.1041,30.1236,30.0749,30.1139,44992.0
2023-09-15 11:05:00,30.88,30.91,30.84,30.87,148303.0,30.1139,30.1431,30.0749,30.1041,148303.0
2023-09-15 11:10:00,30.87,30.87,30.82,30.86,75182.0,30.1041,30.1041,30.0554,30.0944,75182.0
2023-09-15 11:15:00,30.85,30.89,30.84,30.88,43971.0,30.0846,30.1236,30.0749,30.1139,43971.0
2023-09-15 11:20:00,30.88,30.89,30.84,30.85,97953.0,30.1139,30.1236,30.0749,30.0846,97953.0
2023-09-15 11:25:00,30.85,30.86,30.81,30.84,89943.0,30.0846,30.0944,30.0456,30.0749,89943.0
2023-09-15 11:30:00,30.84,30.86,30.8,30.81,84199.0,30.0749,30.0944,30.0359,30.0456,84199.0
2023-09-15 11:35:00,30.81,30.86,30.8,30.81,79650.0,30.0456,30.0944,30.0359,30.0456,79650.0
2023-09-15 11:40:00,30.81,30.85,30.81,30.85,44504.0,30.0456,30.0846,30.0456,30.0846,44504.0
2023-09-15 11:45:00,30.84,30.85,30.83,30.84,47385.0,30.0749,30.0846,30.0651,30.0749,47385.0
2023-09-15 11:50:00,30.83,30.86,30.82,30.84,44412.0,30.0651,30.0944,30.0554,30.0749,44412.0
2023-09-15 11:55:00,30.84,30.87,30.82,30.85,58578.0,30.0749,30.1041,30.0554,30.0846,58578.0
2023-09-15 12:00:00,30.85,30.86,30.82,30.84,60752.0,30.0846,30.0944,30.0554,30.0749,60752.0
2023-09-15 12:05:00,30.84,30.85,30.8,30.81,55466.0,30.0749,30.0846,30.0359,30.0456,55466.0
2023-09-15 12:10:00,30.82,30.82,30.77,30.77,83733.0,30.0554,30.0554,30.0066,30.0066,83733.0
2023-09-15 12:15:00,30.76,30.81,30.76,30.8,43011.0,29.9969,30.0456,29.9969,30.0359,43011.0
2023-09-15 12:20:00,30.81,30.82,30.79,30.82,51859.0,30.0456,30.0554,30.0261,30.0554,51859.0
2023-09-15 12:25:00,30.83,30.83,30.81,30.82,56945.0,30.0651,30.0651,30.0456,30.0554,56945.0
2023-09-15 12:30:00,30.82,30.83,30.78,30.79,97073.0,30.0554,30.0651,30.0164,30.0261,97073.0
2023-09-15 12:35:00,30.78,30.79,30.76,30.77,55319.0,30.0164,30.0261,29.9969,30.0066,55319.0
2023-09-15 12:40:00,30.77,30.79,30.75,30.77,63693.0,30.0066,30.0261,29.9871,30.0066,63693.0
2023-09-15 12:45:00,30.77,30.77,30.75,30.77,44235.0,30.0066,30.0066,29.9871,30.0066,44235.0
2023-09-15 12:50:00,30.77,30.77,30.76,30.77,21441.0,30.0066,30.0066,29.9969,30.0066,21441.0
2023-09-15 12:55:00,30.77,30.77,30.75,30.76,47224.0,30.0066,30.0066,29.9871,29.9969,47224.0
2023-09-15 13:00:00,30.76,30.77,30.71,30.72,75238.0,29.9969,30.0066,29.9481,29.9578,75238.0
2023-09-15 13:05:00,30.71,30.72,30.69,30.71,71027.0,29.9481,29.9578,29.9286,29.9481,71027.0
2023-09-15 13:10:00,30.71,30.74,30.7,30.73,83213.0,29.9481,29.9773,29.9383,29.9676,83213.0
2023-09-15 13:15:00,30.73,30.75,30.72,30.73,51852.0,29.9676,29.9871,29.9578,29.9676,51852.0
2023-09-15 13:20:00,30.72,30.74,30.7,30.71,84227.0,29.9578,29.9773,29.9383,29.9481,84227.0
2023-09-15 13:25:00,30.71,30.72,30.7,30.71,54206.0,29.9481,29.9578,29.9383,29.9481,54206.0
2023-09-15 13:30:00,30.71,30.73,30.68,30.73,109671.0,29.9481,29.9676,29.9188,29.9676,109671.0
2023-09-15 13:35:00,30.73,30.76,30.72,30.76,64527.0,29.9676,29.9969,29.9578,29.9969,64527.0
2023-09-15 13:40:00,30.76,30.86,30.75,30.86,428992.0,29.9969,30.0944,29.9871,30.0944,428992.0
2023-09-15 13:45:00,30.86,30.91,30.86,30.9,68951.0,30.0944,30.1431,30.0944,30.1334,68951.0
2023-09-15 13:50:00,30.9,30.91,30.89,30.9,39740.0,30.1334,30.1431,30.1236,30.1334,39740.0
2023-09-15 13:55:00,30.89,30.9,30.83,30.84,65227.0,30.1236,30.1334,30.0651,30.0749,65227.0
2023-09-15 14:00:00,30.84,30.84,30.79,30.8,65846.0,30.0749,30.0749,30.0261,30.0359,65846.0
2023-09-15 14:05:00,30.8,30.83,30.78,30.82,258557.0,30.0359,30.0651,30.0164,30.0554,258557.0
2023-09-15 14:10:00,30.81,30.85,30.8,30.83,81350.0,30.0456,30.0846,30.0359,30.0651,81350.0
2023-09-15 14:15:00,30.84,30.86,30.82,30.83,207227.0,30.0749,30.0944,30.0554,30.0651,207227.0
2023-09-15 14:20:00,30.84,30.85,30.82,30.85,49089.0,30.0749,30.0846,30.0554,30.0846,49089.0
2023-09-15 14:25:00,30.85,30.85,30.83,30.85,94322.0,30.0846,30.0846,30.0651,30.0846,94322.0
2023-09-15 14:30:00,30.84,30.85,30.83,30.85,73343.0,30.0749,30.0846,30.0651,30.0846,73343.0
2023-09-15 14:35:00,30.85,30.9,30.84,30.9,74279.0,30.0846,30.1334,30.0749,30.1334,74279.0
2023-09-15 14:40:00,30.9,30.92,30.88,30.9,117130.0,30.1334,30.1529,30.1139,30.1334,117130.0
2023-09-15 14:45:00,30.89,30.97,30.89,30.96,162414.0,30.1236,30.2016,30.1236,30.1919,162414.0
2023-09-15 14:50:00,30.96,30.97,30.94,30.96,120861.0,30.1919,30.2016,30.1724,30.1919,120861.0
2023-09-15 14:55:00,30.96,30.98,30.96,30.96,52687.0,30.1919,30.2114,30.1919,30.1919,52687.0
2023-09-15 15:00:00,30.96,31.02,30.93,31.02,197793.0,30.1919,30.2504,30.1626,30.2504,197793.0
2023-09-15 15:05:00,31.02,31.03,30.97,30.98,86065.0,30.2504,30.2602,30.2016,30.2114,86065.0
2023-09-15 15:10:00,30.97,30.99,30.97,30.99,40546.0,30.2016,30.2211,30.2016,30.2211,40546.0
2023-09-15 15:15:00,30.99,30.99,30.95,30.96,65405.0,30.2211,30.2211,30.1821,30.1919,65405.0
2023-09-15 15:20:00,30.97,30.97,30.94,30.95,122394.0,30.2016,30.2016,30.1724,30.1821,122394.0
2023-09-15 15:25:00,30.95,30.96,30.93,30.95,57888.0,30.1821,30.1919,30.1626,30.1821,57888.0
2023-09-15 15:30:00,30.95,30.95,30.93,30.94,112160.0,30.1821,30.1821,30.1626,30.1724,112160.0
2023-09-15 15:35:00,30.95,30.95,30.89,30.9,129446.0,30.1821,30.1821,30.1236,30.1334,129446.0
2023-09-15 15:40:00,30.9,30.91,30.88,30.9,109834.0,30.1334,30.1431,30.1139,30.1334,109834.0
2023-09-15 15:45:00,30.89,30.91,30.88,30.91,161285.0,30.1236,30.1431,30.1139,30.1431,161285.0
2023-09-15 15:50:00,30.9,30.91,30.84,30.86,524655.0,30.1334,30.1431,30.0749,30.0944,524655.0
2023-09-15 15:55:00,30.86,30.89,30.81,30.86,1452984.0,30.0944,30.1236,30.0456,30.0944,1452984.0
2023-09-18 09:30:00,30.93,31.04,30.92,31.04,194320.0,30.1626,30.2699,30.1529,30.2699,194320.0
2023-09-18 09:35:00,31.04,31.05,30.84,30.89,84266.0,30.2699,30.2797,30.0749,30.1236,84266.0
2023-09-18 09:40:00,30.89,30.92,30.77,30.8,49815.0,30.1236,30.1529,30.0066,30.0359,49815.0
2023-09-18 09:45:00,30.8,30.82,30.77,30.78,60158.0,30.0359,30.0554,30.0066,30.0164,60158.0
2023-09-18 09:50:00,30.77,30.81,30.73,30.8,38821.0,30.0066,30.0456,29.9676,30.0359,38821.0
2023-09-18 09:55:00,30.8,30.82,30.77,30.78,65500.0,30.0359,30.0554,30.0066,30.0164,65500.0
2023-09-18 10:00:00,30.79,30.89,30.78,30.89,98197.0,30.0261,30.1236,30.0164,30.1236,98197.0
2023-09-18 10:05:00,30.89,30.93,30.88,30.92,99923.0,30.1236,30.1626,30.1139,30.1529,99923.0
2023-09-18 10:10:00,30.92,30.94,30.86,30.93,48212.0,30.1529,30.1724,30.0944,30.1626,48212.0
2023-09-18 10:15:00,30.93,30.95,30.91,30.91,55363.0,30.1626,30.1821,30.1431,30.1431,55363.0
2023-09-18 10:20:00,30.91,30.93,30.88,30.89,44859.0,30.1431,30.1626,30.1139,30.1236,44859.0
2023-09-18 10:25:00,30.89,30.91,30.87,30.89,57360.0,30.1236,30.1431,30.1041,30.1236,57360.0
2023-09-18 10:30:00,30.89,30.97,30.88,30.96,61454.0,30.1236,30.2016,30.1139,30.1919,61454.0
2023-09-18 10:35:00,30.97,31.02,30.97,31.0,82691.0,30.2016,30.2504,30.2016,30.2309,82691.0
2023-09-18 10:40:00,31.0,31.04,30.98,31.04,97643.0,30.2309,30.2699,30.2114,30.2699,97643.0
2023-09-18 10:45:00,31.04,31.05,30.99,31.0,118053.0,30.2699,30.2797,30.2211,30.2309,118053.0
2023-09-18 10:50:00,30.99,31.05,30.98,31.05,71820.0,30.2211,30.2797,30.2114,30.2797,71820.0
2023-09-18 10:55:00,31.04,31.06,31.03,31.05,44227.0,30.2699,30.2894,30.2602,30.2797,44227.0
2023-09-18 11:00:00,31.05,31.05,31.01,31.02,85998.0,30.2797,30.2797,30.2406,30.2504,85998.0
2023-09-18 11:05:00,31.02,31.03,30.99,31.03,63501.0,30.2504,30.2602,30.2211,30.2602,63501.0
2023-09-18 11:10:00,31.03,31.05,30.99,31.04,152128.0,30.2602,30.2797,30.2211,30.2699,152128.0
2023-09-18 11:15:00,31.04,31.1,31.04,31.1,101138.0,30.2699,30.3284,30.2699,30.3284,101138.0
2023-09-18 11:20:00,31.1,31.11,31.07,31.1,108033.0,30.3284,30.3382,30.2992,30.3284,108033.0
2023-09-18 11:25:00,31.1,31.13,31.07,31.13,63883.0,30.3284,30.3577,30.2992,30.3577,63883.0
2023-09-18 11:30:00,31.13,31.15,31.12,31.14,99810.0,30.3577,30.3772,30.3479,30.3674,99810.0
2023-09-18 11:35:00,31.14,31.15,31.11,31.15,54496.0,30.3674,30.3772,30.3382,30.3772,54496.0
2023-09-18 11:40:00,31.15,31.19,31.14,31.19,53269.0,30.3772,30.4162,30.3674,30.4162,53269.0
2023-09-18 11:45:00,31.19,31.2,31.18,31.2,29009.0,30.4162,30.4259,30.4064,30.4259,29009.0
2023-09-18 11:50:00,31.2,31.22,31.18,31.22,127149.0,30.4259,30.4454,30.4064,30.4454,127149.0
2023-09-18 11:55:00,31.22,31.25,31.2,31.21,94535.0,30.4454,30.4747,30.4259,30.4357,94535.0
2023-09-18 12:00:00,31.21,31.23,31.19,31.2,109173.0,30.4357,30.4552,30.4162,30.4259,109173.0
2023-09-18 12:05:00,31.2,31.2,31.17,31.18,72519.0,30.4259,30.4259,30.3967,30.4064,72519.0
2023-09-18 12:10:00,31.18,31.21,31.17,31.19,70115.0,30.4064,30.4357,30.3967,30.4162,70115.0
2023-09-18 12:15:00,31.19,31.2,31.17,31.2,62924.0,30.4162,30.4259,30.3967,30.4259,62924.0
2023-09-18 12:20:00,31.2,31.21,31.14,31.16,66267.0,30.4259,30.4357,30.3674,30.3869,66267.0
2023-09-18 12:25:00,31.16,31.18,31.16,31.18,41730.0,30.3869,30.4064,30.3869,30.4064,41730.0
2023-09-18 12:30:00,31.18,31.2,31.17,31.18,46651.0,30.4064,30.4259,30.3967,30.4064,46651.0
2023-09-18 12:35:00,31.18,31.22,31.18,31.21,52256.0,30.4064,30.4454,30.4064,30.4357,52256.0
2023-09-18 12:40:00,31.21,31.22,31.17,31.18,76213.0,30.4357,30.4454,30.3967,30.4064,76213.0
2023-09-18 12:45:00,31.18,31.19,31.16,31.18,58801.0,30.4064,30.4162,30.3869,30.4064,58801.0
2023-09-18 12:50:00,31.18,31.18,31.12,31.14,46853.0,30.4064,30.4064,30.3479,30.3674,46853.0
2023-09-18 12:55:00,31.14,31.15,31.11,31.12,39600.0,30.3674,30.3772,30.3382,30.3479,39600.0
2023-09-18 13:00:00,31.12,31.15,31.11,31.14,40532.0,30.3479,30.3772,30.3382,30.3674,40532.0
2023-09-18 13:05:00,31.14,31.15,31.12,31.14,36571.0,30.3674,30.3772,30.3479,30.3674,36571.0
2023-09-18 13:10:00,31.14,31.15,31.12,31.15,43639.0,30.3674,30.3772,30.3479,30.3772,43639.0
2023-09-18 13:15:00,31.15,31.15,31.11,31.12,44386.0,30.3772,30.3772,30.3382,30.3479,44386.0
2023-09-18 13:20:00,31.12,31.13,31.1,31.11,33941.0,30.3479,30.3577,30.3284,30.3382,33941.0
2023-09-18 13:25:00,31.11,31.18,31.11,31.17,71957.0,30.3382,30.4064,30.3382,30.3967,71957.0
2023-09-18 13:30:00,31.18,31.18,31.16,31.18,39336.0,30.4064,30.4064,30.3869,30.4064,39336.0
2023-09-18 13:35:00,31.19,31.2,31.17,31.18,89878.0,30.4162,30.4259,30.3967,30.4064,89878.0
2023-09-18 13:40:00,31.17,31.17,31.14,31.16,39588.0,30.3967,30.3967,30.3674,30.3869,39588.0
2023-09-18 13:45:00,31.16,31.16,31.12,31.13,35495.0,30.3869,30.3869,30.3479,30.3577,35495.0
2023-09-18 13:50:00,31.14,31.15,31.12,31.15,40605.0,30.3674,30.3772,30.3479,30.3772,40605.0
2023-09-18 13:55:00,31.15,31.15,31.1,31.12,97920.0,30.3772,30.3772,30.3284,30.3479,97920.0
2023-09-18 14:00:00,31.13,31.14,31.12,31.13,49834.0,30.3577,30.3674,30.3479,30.3577,49834.0
2023-09-18 14:05:00,31.13,31.14,31.12,31.14,47347.0,30.3577,30.3674,30.3479,30.3674,47347.0
2023-09-18 14:10:00,31.14,31.14,31.11,31.14,59784.0,30.3674,30.3674,30.3382,30.3674,59784.0
2023-09-18 14:15:00,31.14,31.15,31.13,31.15,71737.0,30.3674,30.3772,30.3577,30.3772,71737.0
2023-09-18 14:20:00,31.15,31.15,31.13,31.14,30432.0,30.3772,30.3772,30.3577,30.3674,30432.0
2023-09-18 14:25:00,31.14,31.14,31.1,31.12,127940.0,30.3674,30.3674,30.3284,30.3479,127940.0
2023-09-18 14:30:00,31.12,31.14,31.11,31.14,40130.0,30.3479,30.3674,30.3382,30.3674,40130.0
2023-09-18 14:35:00,31.14,31.15,31.13,31.14,41610.0,30.3674,30.3772,30.3577,30.3674,41610.0
2023-09-18 14:40:00,31.14,31.15,31.12,31.13,66366.0,30.3674,30.3772,30.3479,30.3577,66366.0
2023-09-18 14:45:00,31.12,31.14,31.12,31.14,67236.0,30.3479,30.3674,30.3479,30.3674,67236.0
2023-09-18 14:50:00,31.14,31.16,31.13,31.13,79590.0,30.3674,30.3869,30.3577,30.3577,79590.0
2023-09-18 14:55:00,31.14,31.15,31.12,31.13,46470.0,30.3674,30.3772,30.3479,30.3577,46470.0
2023-09-18 15:00:00,31.14,31.16,31.13,31.16,70279.0,30.3674,30.3869,30.3577,30.3869,70279.0
2023-09-18 15:05:00,31.16,31.17,31.14,31.16,79541.0,30.3869,30.3967,30.3674,30.3869,79541.0
2023-09-18 15:10:00,31.16,31.17,31.14,31.15,69002.0,30.3869,30.3967,30.3674,30.3772,69002.0
2023-09-18 15:15:00,31.15,31.15,31.11,31.13,68251.0,30.3772,30.3772,30.3382,30.3577,68251.0
2023-09-18 15:20:00,31.13,31.13,31.1,31.11,102812.0,30.3577,30.3577,30.3284,30.3382,102812.0
2023-09-18 15:25:00,31.11,31.14,31.1,31.14,92381.0,30.3382,30.3674,30.3284,30.3674,92381.0
2023-09-18 15:30:00,31.14,31.14,31.09,31.11,150841.0,30.3674,30.3674,30.3187,30.3382,150841.0
2023-09-18 15:35:00,31.1,31.13,31.1,31.1,95234.0,30.3284,30.3577,30.3284,30.3284,95234.0
2023-09-18 15:40:00,31.1,31.12,31.09,31.12,94859.0,30.3284,30.3479,30.3187,30.3479,94859.0
2023-09-18 15:45:00,31.12,31.12,31.1,31.12,112572.0,30.3479,30.3479,30.3284,30.3479,112572.0
2023-09-18 15:50:00,31.11,31.13,31.1,31.11,318839.0,30.3382,30.3577,30.3284,30.3382,318839.0
2023-09-18 15:55:00,31.11,31.14,31.09,31.13,882049.0,30.3382,30.3674,30.3187,30.3577,882049.0
2023-09-19 09:30:00,31.06,31.1,30.95,30.97,235048.0,30.2894,30.3284,30.1821,30.2016,235048.0
2023-09-19 09:35:00,30.96,31.0,30.93,30.95,136221.0,30.1919,30.2309,30.1626,30.1821,136221.0
2023-09-19 09:40:00,30.95,30.96,30.83,30.93,123053.0,30.1821,30.1919,30.0651,30.1626,123053.0
2023-09-19 09:45:00,30.93,30.96,30.85,30.87,87392.0,30.1626,30.1919,30.0846,30.1041,87392.0
2023-09-19 09:50:00,30.87,30.87,30.76,30.77,66860.0,30.1041,30.1041,29.9969,30.0066,66860.0
2023-09-19 09:55:00,30.77,30.77,30.67,30.74,76057.0,30.0066,30.0066,29.9091,29.9773,76057.0
2023-09-19 10:00:00,30.74,30.74,30.57,30.57,69070.0,29.9773,29.9773,29.8116,29.8116,69070.0
2023-09-19 10:05:00,30.57,30.6,30.54,30.56,66355.0,29.8116,29.8408,29.7823,29.8018,66355.0
2023-09-19 10:10:00,30.55,30.66,30.55,30.65,93478.0,29.7921,29.8993,29.7921,29.8896,93478.0
2023-09-19 10:15:00,30.66,30.68,30.57,30.6,151426.0,29.8993,29.9188,29.8116,29.8408,151426.0
2023-09-19 10:20:00,30.6,30.6,30.52,30.55,91115.0,29.8408,29.8408,29.7628,29.7921,91115.0
2023-09-19 10:25:00,30.55,30.59,30.54,30.58,56260.0,29.7921,29.8311,29.7823,29.8213,56260.0
2023-09-19 10:30:00,30.59,30.59,30.53,30.54,46904.0,29.8311,29.8311,29.7726,29.7823,46904.0
2023-09-19 10:35:00,30.54,30.56,30.5,30.51,85919.0,29.7823,29.8018,29.7433,29.7531,85919.0
2023-09-19 10:40:00,30.5,30.54,30.49,30.52,59614.0,29.7433,29.7823,29.7335,29.7628,59614.0
2023-09-19 10:45:00,30.51,30.54,30.49,30.49,55040.0,29.7531,29.7823,29.7335,29.7335,55040.0
2023-09-19 10:50:00,30.5,30.52,30.49,30.5,78895.0,29.7433,29.7628,29.7335,29.7433,78895.0
2023-09-19 10:55:00,30.5,30.55,30.5,30.53,65682.0,29.7433,29.7921,29.7433,29.7726,65682.0
2023-09-19 11:00:00,30.53,30.56,30.52,30.53,55945.0,29.7726,29.8018,29.7628,29.7726,55945.0
2023-09-19 11:05:00,30.54,30.54,30.45,30.45,46443.0,29.7823,29.7823,29.6945,29.6945,46443.0
2023-09-19 11:10:00,30.46,30.55,30.44,30.55,190662.0,29.7043,29.7921,29.6848,29.7921,190662.0
2023-09-19 11:15:00,30.54,30.56,30.5,30.51,147229.0,29.7823,29.8018,29.7433,29.7531,147229.0
2023-09-19 11:20:00,30.51,30.54,30.5,30.51,73235.0,29.7531,29.7823,29.7433,29.7531,73235.0
2023-09-19 11:25:00,30.51,30.56,30.5,30.55,69478.0,29.7531,29.8018,29.7433,29.7921,69478.0
2023-09-19 11:30:00,30.56,30.56,30.53,30.55,97291.0,29.8018,29.8018,29.7726,29.7921,97291.0
2023-09-19 11:35:00,30.55,30.56,30.53,30.55,77321.0,29.7921,29.8018,29.7726,29.7921,77321.0
2023-09-19 11:40:00,30.54,30.54,30.51,30.53,46219.0,29.7823,29.7823,29.7531,29.7726,46219.0
2023-09-19 11:45:00,30.53,30.57,30.5,30.57,75595.0,29.7726,29.8116,29.7433,29.8116,75595.0
2023-09-19 11:50:00,30.57,30.61,30.55,30.58,70954.0,29.8116,29.8506,29.7921,29.8213,70954.0
2023-09-19 11:55:00,30.58,30.62,30.57,30.59,103951.0,29.8213,29.8603,29.8116,29.8311,103951.0
2023-09-19 12:00:00,30.59,30.6,30.56,30.56,75919.0,29.8311,29.8408,29.8018,29.8018,75919.0
2023-09-19 12:05:00,30.57,30.57,30.54,30.55,62563.0,29.8116,29.8116,29.7823,29.7921,62563.0
2023-09-19 12:10:00,30.55,30.55,30.52,30.55,75675.0,29.7921,29.7921,29.7628,29.7921,75675.0
2023-09-19 12:15:00,30.55,30.56,30.53,30.55,70786.0,29.7921,29.8018,29.7726,29.7921,70786.0
2023-09-19 12:20:00,30.56,30.56,30.52,30.55,33352.0,29.8018,29.8018,29.7628,29.7921,33352.0
2023-09-19 12:25:00,30.55,30.55,30.53,30.55,31396.0,29.7921,29.7921,29.7726,29.7921,31396.0
2023-09-19 12:30:00,30.55,30.56,30.54,30.55,35025.0,29.7921,29.8018,29.7823,29.7921,35025.0
2023-09-19 12:35:00,30.55,30.55,30.53,30.54,119145.0,29.7921,29.7921,29.7726,29.7823,119145.0
2023-09-19 12:40:00,30.54,30.55,30.51,30.55,40193.0,29.7823,29.7921,29.7531,29.7921,40193.0
2023-09-19 12:45:00,30.55,30.56,30.54,30.55,52158.0,29.7921,29.8018,29.7823,29.7921,52158.0
2023-09-19 12:50:00,30.55,30.61,30.54,30.6,48400.0,29.7921,29.8506,29.7823,29.8408,48400.0
2023-09-19 12:55:00,30.6,30.6,30.57,30.6,32987.0,29.8408,29.8408,29.8116,29.8408,32987.0
2023-09-19 13:00:00,30.59,30.61,30.58,30.6,33562.0,29.8311,29.8506,29.8213,29.8408,33562.0
2023-09-19 13:05:00,30.61,30.62,30.59,30.59,42907.0,29.8506,29.8603,29.8311,29.8311,42907.0
2023-09-19 13:10:00,30.59,30.62,30.58,30.62,47358.0,29.8311,29.8603,29.8213,29.8603,47358.0
2023-09-19 13:15:00,30.62,30.64,30.62,30.63,35276.0,29.8603,29.8798,29.8603,29.8701,35276.0
2023-09-19 13:20:00,30.63,30.64,30.61,30.62,35065.0,29.8701,29.8798,29.8506,29.8603,35065.0
2023-09-19 13:25:00,30.63,30.64,30.62,30.62,32623.0,29.8701,29.8798,29.8603,29.8603,32623.0
2023-09-19 13:30:00,30.62,30.66,30.62,30.66,55111.0,29.8603,29.8993,29.8603,29.8993,55111.0
2023-09-19 13:35:00,30.66,30.7,30.65,30.7,43228.0,29.8993,29.9383,29.8896,29.9383,43228.0
2023-09-19 13:40:00,30.7,30.71,30.68,30.71,41903.0,29.9383,29.9481,29.9188,29.9481,41903.0
2023-09-19 13:45:00,30.71,30.76,30.71,30.75,66053.0,29.9481,29.9969,29.9481,29.9871,66053.0
2023-09-19 13:50:00,30.75,30.76,30.74,30.75,39787.0,29.9871,29.9969,29.9773,29.9871,39787.0
2023-09-19 13:55:00,30.74,30.76,30.74,30.76,43984.0,29.9773,29.9969,29.9773,29.9969,43984.0
2023-09-19 14:00:00,30.75,30.78,30.74,30.77,34090.0,29.9871,30.0164,29.9773,30.0066,34090.0
2023-09-19 14:05:00,30.77,30.78,30.76,30.77,42931.0,30.0066,30.0164,29.9969,30.0066,42931.0
2023-09-19 14:10:00,30.78,30.79,30.76,30.77,84127.0,30.0164,30.0261,29.9969,30.0066,84127.0
2023-09-19 14:15:00,30.78,30.8,30.75,30.79,111044.0,30.0164,30.0359,29.9871,30.0261,111044.0
2023-09-19 14:20:00,30.79,30.83,30.78,30.83,140933.0,30.0261,30.0651,30.0164,30.0651,140933.0
2023-09-19 14:25:00,30.83,30.88,30.82,30.87,335529.0,30.0651,30.1139,30.0554,30.1041,335529.0
2023-09-19 14:30:00,30.88,30.91,30.86,30.9,229947.0,30.1139,30.1431,30.0944,30.1334,229947.0
2023-09-19 14:35:00,30.9,30.99,30.9,30.98,317974.0,30.1334,30.2211,30.1334,30.2114,317974.0
2023-09-19 14:40:00,30.98,30.99,30.93,30.96,206390.0,30.2114,30.2211,30.1626,30.1919,206390.0
2023-09-19 14:45:00,30.97,31.01,30.93,30.94,235804.0,30.2016,30.2406,30.1626,30.1724,235804.0
2023-09-19 14:50:00,30.94,30.97,30.91,30.93,121686.0,30.1724,30.2016,30.1431,30.1626,121686.0
2023-09-19 14:55:00,30.93,30.93,30.89,30.89,62164.0,30.1626,30.1626,30.1236,30.1236,62164.0
2023-09-19 15:00:00,30.89,30.9,30.86,30.88,98138.0,30.1236,30.1334,30.0944,30.1139,98138.0
2023-09-19 15:05:00,30.87,30.89,30.85,30.87,75444.0,30.1041,30.1236,30.0846,30.1041,75444.0
2023-09-19 15:10:00,30.86,30.87,30.83,30.85,91269.0,30.0944,30.1041,30.0651,30.0846,91269.0
2023-09-19 15:15:00,30.84,30.85,30.82,30.83,62566.0,30.0749,30.0846,30.0554,30.0651,62566.0
2023-09-19 15:20:00,30.84,30.87,30.83,30.87,96450.0,30.0749,30.1041,30.0651,30.1041,96450.0
2023-09-19 15:25:00,30.87,30.88,30.85,30.87,110464.0,30.1041,30.1139,30.0846,30.1041,110464.0
2023-09-19 15:30:00,30.87,30.87,30.84,30.85,139166.0,30.1041,30.1041,30.0749,30.0846,139166.0
2023-09-19 15:35:00,30.85,30.86,30.82,30.84,137422.0,30.0846,30.0944,30.0554,30.0749,137422.0
2023-09-19 15:40:00,30.84,30.86,30.83,30.86,85802.0,30.0749,30.0944,30.0651,30.0944,85802.0
2023-09-19 15:45:00,30.86,30.92,30.86,30.91,123381.0,30.0944,30.1529,30.0944,30.1431,123381.0
2023-09-19 15:50:00,30.91,30.94,30.89,30.92,464542.0,30.1431,30.1724,30.1236,30.1529,464542.0
2023-09-19 15:55:00,30.92,30.95,30.9,30.92,964264.0,30.1529,30.1821,30.1334,30.1529,964264.0
2023-09-20 09:30:00,31.22,31.34,31.17,31.24,204914.0,30.4454,30.5625,30.3967,30.4649,204914.0
2023-09-20 09:35:00,31.24,31.31,31.21,31.3,87755.0,30.4649,30.5332,30.4357,30.5235,87755.0
2023-09-20 09:40:00,31.3,31.35,31.28,31.31,120993.0,30.5235,30.5722,30.504,30.5332,120993.0
2023-09-20 09:45:00,31.32,31.4,31.32,31.4,73499.0,30.543,30.621,30.543,30.621,73499.0
2023-09-20 09:50:00,31.4,31.42,31.36,31.38,215877.0,30.621,30.6405,30.582,30.6015,215877.0
2023-09-20 09:55:00,31.38,31.43,31.38,31.43,54091.0,30.6015,30.6502,30.6015,30.6502,54091.0
2023-09-20 10:00:00,31.43,31.44,31.39,31.4,349695.0,30.6502,30.66,30.6112,30.621,349695.0
2023-09-20 10:05:00,31.39,31.46,31.36,31.45,95844.0,30.6112,30.6795,30.582,30.6697,95844.0
2023-09-20 10:10:00,31.45,31.47,31.42,31.42,102054.0,30.6697,30.6892,30.6405,30.6405,102054.0
2023-09-20 10:15:00,31.43,31.55,31.42,31.55,91624.0,30.6502,30.7673,30.6405,30.7673,91624.0
2023-09-20 10:20:00,31.55,31.55,31.5,31.55,78553.0,30.7673,30.7673,30.7185,30.7673,78553.0
2023-09-20 10:25:00,31.55,31.56,31.5,31.52,74419.0,30.7673,30.777,30.7185,30.738,74419.0
2023-09-20 10:30:00,31.52,31.52,31.43,31.45,81703.0,30.738,30.738,30.6502,30.6697,81703.0
2023-09-20 10:35:00,31.44,31.46,31.43,31.45,59524.0,30.66,30.6795,30.6502,30.6697,59524.0
2023-09-20 10:40:00,31.45,31.48,31.44,31.48,64070.0,30.6697,30.699,30.66,30.699,64070.0
2023-09-20 10:45:00,31.48,31.51,31.47,31.49,348295.0,30.699,30.7282,30.6892,30.7087,348295.0
2023-09-20 10:50:00,31.48,31.5,31.45,31.5,90529.0,30.699,30.7185,30.6697,30.7185,90529.0
2023-09-20 10:55:00,31.5,31.52,31.49,31.5,36251.0,30.7185,30.738,30.7087,30.7185,36251.0
2023-09-20 11:00:00,31.5,31.53,31.5,31.52,55332.0,30.7185,30.7477,30.7185,30.738,55332.0
2023-09-20 11:05:00,31.52,31.56,31.5,31.56,121949.0,30.738,30.777,30.7185,30.777,121949.0
2023-09-20 11:10:00,31.56,31.57,31.53,31.56,111838.0,30.777,30.7868,30.7477,30.777,111838.0
2023-09-20 11:15:00,31.56,31.56,31.51,31.53,47782.0,30.777,30.777,30.7282,30.7477,47782.0
2023-09-20 11:20:00,31.52,31.56,31.52,31.55,64891.0,30.738,30.777,30.738,30.7673,64891.0
2023-09-20 11:25:00,31.54,31.56,31.49,31.5,77747.0,30.7575,30.777,30.7087,30.7185,77747.0
2023-09-20 11:30:00,31.5,31.51,31.43,31.44,214363.0,30.7185,30.7282,30.6502,30.66,214363.0
2023-09-20 11:35:00,31.44,31.48,31.44,31.47,110313.0,30.66,30.699,30.66,30.6892,110313.0
2023-09-20 11:40:00,31.46,31.49,31.46,31.46,115906.0,30.6795,30.7087,30.6795,30.6795,115906.0
2023-09-20 11:45:00,31.46,31.56,31.46,31.54,89759.0,30.6795,30.777,30.6795,30.7575,89759.0
2023-09-20 11:50:00,31.54,31.54,31.5,31.54,59855.0,30.7575,30.7575,30.7185,30.7575,59855.0
2023-09-20 11:55:00,31.54,31.54,31.51,31.53,54093.0,30.7575,30.7575,30.7282,30.7477,54093.0
2023-09-20 12:00:00,31.53,31.54,31.48,31.5,66343.0,30.7477,30.7575,30.699,30.7185,66343.0
2023-09-20 12:05:00,31.5,31.52,31.49,31.51,34571.0,30.7185,30.738,30.7087,30.7282,34571.0
2023-09-20 12:10:00,31.52,31.54,31.51,31.53,43370.0,30.738,30.7575,30.7282,30.7477,43370.0
2023-09-20 12:15:00,31.53,31.54,31.52,31.52,33809.0,30.7477,30.7575,30.738,30.738,33809.0
2023-09-20 12:20:00,31.53,31.54,31.52,31.54,34529.0,30.7477,30.7575,30.738,30.7575,34529.0
2023-09-20 12:25:00,31.54,31.56,31.53,31.56,46977.0,30.7575,30.777,30.7477,30.777,46977.0
2023-09-20 12:30:00,31.56,31.57,31.55,31.57,36899.0,30.777,30.7868,30.7673,30.7868,36899.0
2023-09-20 12:35:00,31.56,31.57,31.55,31.56,17825.0,30.777,30.7868,30.7673,30.777,17825.0
2023-09-20 12:40:00,31.56,31.56,31.53,31.56,32860.0,30.777,30.777,30.7477,30.777,32860.0
2023-09-20 12:45:00,31.56,31.57,31.54,31.55,63051.0,30.777,30.7868,30.7575,30.7673,63051.0
2023-09-20 12:50:00,31.55,31.56,31.53,31.55,28280.0,30.7673,30.777,30.7477,30.7673,28280.0
2023-09-20 12:55:00,31.55,31.56,31.54,31.55,30919.0,30.7673,30.777,30.7575,30.7673,30919.0
2023-09-20 13:00:00,31.54,31.55,31.53,31.55,36379.0,30.7575,30.7673,30.7477,30.7673,36379.0
2023-09-20 13:05:00,31.55,31.56,31.53,31.55,15603.0,30.7673,30.777,30.7477,30.7673,15603.0
2023-09-20 13:10:00,31.55,31.56,31.52,31.54,34286.0,30.7673,30.777,30.738,30.7575,34286.0
2023-09-20 13:15:00,31.54,31.54,31.52,31.54,54579.0,30.7575,30.7575,30.738,30.7575,54579.0
2023-09-20 13:20:00,31.53,31.56,31.53,31.54,43498.0,30.7477,30.777,30.7477,30.7575,43498.0
2023-09-20 13:25:00,31.54,31.55,31.5,31.52,29715.0,30.7575,30.7673,30.7185,30.738,29715.0
2023-09-20 13:30:00,31.52,31.54,31.51,31.52,38434.0,30.738,30.7575,30.7282,30.738,38434.0
2023-09-20 13:35:00,31.51,31.51,31.47,31.48,35867.0,30.7282,30.7282,30.6892,30.699,35867.0
2023-09-20 13:40:00,31.48,31.53,31.46,31.49,122284.0,30.699,30.7477,30.6795,30.7087,122284.0
2023-09-20 13:45:00,31.49,31.51,31.46,31.51,62588.0,30.7087,30.7282,30.6795,30.7282,62588.0
2023-09-20 13:50:00,31.51,31.51,31.48,31.5,95382.0,30.7282,30.7282,30.699,30.7185,95382.0
2023-09-20 13:55:00,31.5,31.5,31.48,31.5,45122.0,30.7185,30.7185,30.699,30.7185,45122.0
2023-09-20 14:00:00,31.49,31.5,31.35,31.36,142600.0,30.7087,30.7185,30.5722,30.582,142600.0
2023-09-20 14:05:00,31.37,31.4,31.31,31.33,60744.0,30.5917,30.621,30.5332,30.5527,60744.0
2023-09-20 14:10:00,31.33,31.36,31.31,31.35,70804.0,30.5527,30.582,30.5332,30.5722,70804.0
2023-09-20 14:15:00,31.34,31.38,31.33,31.37,74956.0,30.5625,30.6015,30.5527,30.5917,74956.0
2023-09-20 14:20:00,31.37,31.38,31.32,31.38,470996.0,30.5917,30.6015,30.543,30.6015,470996.0
2023-09-20 14:25:00,31.38,31.4,31.35,31.38,134432.0,30.6015,30.621,30.5722,30.6015,134432.0
2023-09-20 14:30:00,31.38,31.46,31.35,31.4,191279.0,30.6015,30.6795,30.5722,30.621,191279.0
2023-09-20 14:35:00,31.4,31.45,31.4,31.43,86968.0,30.621,30.6697,30.621,30.6502,86968.0
2023-09-20 14:40:00,31.43,31.45,31.39,31.44,142874.0,30.6502,30.6697,30.6112,30.66,142874.0
2023-09-20 14:45:00,31.45,31.45,31.38,31.39,128514.0,30.6697,30.6697,30.6015,30.6112,128514.0
2023-09-20 14:50:00,31.38,31.4,31.33,31.36,185727.0,30.6015,30.621,30.5527,30.582,185727.0
2023-09-20 14:55:00,31.36,31.38,31.3,31.31,104357.0,30.582,30.6015,30.5235,30.5332,104357.0
2023-09-20 15:00:00,31.32,31.41,31.29,31.41,422228.0,30.543,30.6307,30.5137,30.6307,422228.0
2023-09-20 15:05:00,31.41,31.41,31.37,31.39,149216.0,30.6307,30.6307,30.5917,30.6112,149216.0
2023-09-20 15:10:00,31.38,31.4,31.33,31.35,120659.0,30.6015,30.621,30.5527,30.5722,120659.0
2023-09-20 15:15:00,31.35,31.36,31.29,31.32,115868.0,30.5722,30.582,30.5137,30.543,115868.0
2023-09-20 15:20:00,31.32,31.34,31.3,31.33,125041.0,30.543,30.5625,30.5235,30.5527,125041.0
2023-09-20 15:25:00,31.33,31.36,31.31,31.36,357661.0,30.5527,30.582,30.5332,30.582,357661.0
2023-09-20 15:30:00,31.36,31.37,31.29,31.29,304067.0,30.582,30.5917,30.5137,30.5137,304067.0
2023-09-20 15:35:00,31.29,31.34,31.28,31.34,399284.0,30.5137,30.5625,30.504,30.5625,399284.0
2023-09-20 15:40:00,31.34,31.38,31.32,31.34,190271.0,30.5625,30.6015,30.543,30.5625,190271.0
2023-09-20 15:45:00,31.34,31.34,31.29,31.34,198257.0,30.5625,30.5625,30.5137,30.5625,198257.0
2023-09-20 15:50:00,31.33,31.35,31.3,31.32,402257.0,30.5527,30.5722,30.5235,30.543,402257.0
2023-09-20 15:55:00,31.32,31.35,31.29,31.3,917879.0,30.543,30.5722,30.5137,30.5235,917879.0
2023-09-21 09:30:00,31.14,31.26,31.07,31.07,260956.0,30.3674,30.4844,30.2992,30.2992,260956.0
2023-09-21 09:35:00,31.07,31.08,30.96,30.98,66537.0,30.2992,30.3089,30.1919,30.2114,66537.0
2023-09-21 09:40:00,30.98,31.07,30.96,31.04,94917.0,30.2114,30.2992,30.1919,30.2699,94917.0
2023-09-21 09:45:00,31.05,31.15,31.05,31.14,80431.0,30.2797,30.3772,30.2797,30.3674,80431.0
2023-09-21 09:50:00,31.13,31.23,31.12,31.23,102398.0,30.3577,30.4552,30.3479,30.4552,102398.0
2023-09-21 09:55:00,31.23,31.24,31.13,31.14,113248.0,30.4552,30.4649,30.3577,30.3674,113248.0
2023-09-21 10:00:00,31.14,31.22,31.11,31.12,163977.0,30.3674,30.4454,30.3382,30.3479,163977.0
2023-09-21 10:05:00,31.12,31.26,31.1,31.26,481113.0,30.3479,30.4844,30.3284,30.4844,481113.0
2023-09-21 10:10:00,31.26,31.32,31.24,31.31,111559.0,30.4844,30.543,30.4649,30.5332,111559.0
2023-09-21 10:15:00,31.31,31.32,31.19,31.2,173747.0,30.5332,30.543,30.4162,30.4259,173747.0
2023-09-21 10:20:00,31.2,31.25,31.19,31.22,146556.0,30.4259,30.4747,30.4162,30.4454,146556.0
2023-09-21 10:25:00,31.22,31.23,31.17,31.19,81653.0,30.4454,30.4552,30.3967,30.4162,81653.0
2023-09-21 10:30:00,31.2,31.2,31.16,31.18,96967.0,30.4259,30.4259,30.3869,30.4064,96967.0
2023-09-21 10:35:00,31.18,31.23,31.17,31.23,102482.0,30.4064,30.4552,30.3967,30.4552,102482.0
2023-09-21 10:40:00,31.23,31.29,31.22,31.28,134372.0,30.4552,30.5137,30.4454,30.504,134372.0
2023-09-21 10:45:00,31.28,31.32,31.26,31.31,176622.0,30.504,30.543,30.4844,30.5332,176622.0
2023-09-21 10:50:00,31.31,31.36,31.28,31.29,213891.0,30.5332,30.582,30.504,30.5137,213891.0
2023-09-21 10:55:00,31.28,31.28,31.24,31.26,165185.0,30.504,30.504,30.4649,30.4844,165185.0
2023-09-21 11:00:00,31.26,31.32,31.25,31.32,113256.0,30.4844,30.543,30.4747,30.543,113256.0
2023-09-21 11:05:00,31.31,31.35,31.3,31.32,128592.0,30.5332,30.5722,30.5235,30.543,128592.0
2023-09-21 11:10:00,31.32,31.35,31.28,31.29,107765.0,30.543,30.5722,30.504,30.5137,107765.0
2023-09-21 11:15:00,31.29,31.32,31.27,31.32,275398.0,30.5137,30.543,30.4942,30.543,275398.0
2023-09-21 11:20:00,31.31,31.39,31.31,31.34,215534.0,30.5332,30.6112,30.5332,30.5625,215534.0
2023-09-21 11:25:00,31.34,31.38,31.34,31.35,184820.0,30.5625,30.6015,30.5625,30.5722,184820.0
2023-09-21 11:30:00,31.34,31.36,31.3,31.34,292849.0,30.5625,30.582,30.5235,30.5625,292849.0
2023-09-21 11:35:00,31.35,31.35,31.24,31.25,68180.0,30.5722,30.5722,30.4649,30.4747,68180.0
2023-09-21 11:40:00,31.25,31.28,31.23,31.26,115793.0,30.4747,30.504,30.4552,30.4844,115793.0
2023-09-21 11:45:00,31.25,31.29,31.25,31.27,46778.0,30.4747,30.5137,30.4747,30.4942,46778.0
2023-09-21 11:50:00,31.28,31.31,31.25,31.3,121936.0,30.504,30.5332,30.4747,30.5235,121936.0
2023-09-21 11:55:00,31.31,31.31,31.26,31.28,53467.0,30.5332,30.5332,30.4844,30.504,53467.0
2023-09-21 12:00:00,31.28,31.29,31.26,31.28,78098.0,30.504,30.5137,30.4844,30.504,78098.0
2023-09-21 12:05:00,31.27,31.29,31.26,31.29,25778.0,30.4942,30.5137,30.4844,30.5137,25778.0
2023-09-21 12:10:00,31.29,31.31,31.26,31.27,62231.0,30.5137,30.5332,30.4844,30.4942,62231.0
2023-09-21 12:15:00,31.26,31.27,31.22,31.23,24149.0,30.4844,30.4942,30.4454,30.4552,24149.0
2023-09-21 12:20:00,31.23,31.24,31.18,31.2,34287.0,30.4552,30.4649,30.4064,30.4259,34287.0
2023-09-21 12:25:00,31.2,31.21,31.18,31.18,51962.0,30.4259,30.4357,30.4064,30.4064,51962.0
2023-09-21 12:30:00,31.18,31.19,31.17,31.17,72353.0,30.4064,30.4162,30.3967,30.3967,72353.0
2023-09-21 12:35:00,31.18,31.18,31.15,31.16,67079.0,30.4064,30.4064,30.3772,30.3869,67079.0
2023-09-21 12:40:00,31.16,31.18,31.15,31.16,72439.0,30.3869,30.4064,30.3772,30.3869,72439.0
2023-09-21 12:45:00,31.17,31.19,31.14,31.17,65347.0,30.3967,30.4162,30.3674,30.3967,65347.0
2023-09-21 12:50:00,31.17,31.2,31.16,31.17,94732.0,30.3967,30.4259,30.3869,30.3967,94732.0
2023-09-21 12:55:00,31.16,31.19,31.15,31.19,121589.0,30.3869,30.4162,30.3772,30.4162,121589.0
2023-09-21 13:00:00,31.19,31.22,31.18,31.21,37693.0,30.4162,30.4454,30.4064,30.4357,37693.0
2023-09-21 13:05:00,31.21,31.25,31.21,31.23,58598.0,30.4357,30.4747,30.4357,30.4552,58598.0
2023-09-21 13:10:00,31.23,31.25,31.21,31.21,48300.0,30.4552,30.4747,30.4357,30.4357,48300.0
2023-09-21 13:15:00,31.22,31.24,31.21,31.23,63022.0,30.4454,30.4649,30.4357,30.4552,63022.0
2023-09-21 13:20:00,31.24,31.28,31.22,31.28,202880.0,30.4649,30.504,30.4454,30.504,202880.0
2023-09-21 13:25:00,31.27,31.32,31.27,31.3,78455.0,30.4942,30.543,30.4942,30.5235,78455.0
2023-09-21 13:30:00,31.3,31.31,31.29,31.31,56960.0,30.5235,30.5332,30.5137,30.5332,56960.0
2023-09-21 13:35:00,31.31,31.32,31.3,31.3,44000.0,30.5332,30.543,30.5235,30.5235,44000.0
2023-09-21 13:40:00,31.3,31.32,31.27,31.28,76709.0,30.5235,30.543,30.4942,30.504,76709.0
2023-09-21 13:45:00,31.28,31.28,31.25,31.27,91270.0,30.504,30.504,30.4747,30.4942,91270.0
2023-09-21 13:50:00,31.26,31.29,31.26,31.28,81241.0,30.4844,30.5137,30.4844,30.504,81241.0
2023-09-21 13:55:00,31.29,31.29,31.26,31.29,37274.0,30.5137,30.5137,30.4844,30.5137,37274.0
2023-09-21 14:00:00,31.29,31.29,31.25,31.26,68209.0,30.5137,30.5137,30.4747,30.4844,68209.0
2023-09-21 14:05:00,31.26,31.27,31.25,31.25,40756.0,30.4844,30.4942,30.4747,30.4747,40756.0
2023-09-21 14:10:00,31.25,31.27,31.21,31.22,51795.0,30.4747,30.4942,30.4357,30.4454,51795.0
2023-09-21 14:15:00,31.22,31.24,31.22,31.24,23397.0,30.4454,30.4649,30.4454,30.4649,23397.0
2023-09-21 14:20:00,31.24,31.25,31.22,31.25,47476.0,30.4649,30.4747,30.4454,30.4747,47476.0
2023-09-21 14:25:00,31.25,31.25,31.22,31.23,38478.0,30.4747,30.4747,30.4454,30.4552,38478.0
2023-09-21 14:30:00,31.23,31.23,31.2,31.21,100733.0,30.4552,30.4552,30.4259,30.4357,100733.0
2023-09-21 14:35:00,31.21,31.26,31.21,31.24,96588.0,30.4357,30.4844,30.4357,30.4649,96588.0
2023-09-21 14:40:00,31.25,31.26,31.23,31.25,84089.0,30.4747,30.4844,30.4552,30.4747,84089.0
2023-09-21 14:45:00,31.25,31.25,31.21,31.21,83713.0,30.4747,30.4747,30.4357,30.4357,83713.0
2023-09-21 14:50:00,31.21,31.23,31.2,31.22,64066.0,30.4357,30.4552,30.4259,30.4454,64066.0
2023-09-21 14:55:00,31.21,31.22,31.19,31.19,55382.0,30.4357,30.4454,30.4162,30.4162,55382.0
2023-09-21 15:00:00,31.2,31.22,31.19,31.21,64433.0,30.4259,30.4454,30.4162,30.4357,64433.0
2023-09-21 15:05:00,31.21,31.25,31.21,31.25,104008.0,30.4357,30.4747,30.4357,30.4747,104008.0
2023-09-21 15:10:00,31.25,31.25,31.22,31.23,86722.0,30.4747,30.4747,30.4454,30.4552,86722.0
2023-09-21 15:15:00,31.22,31.23,31.14,31.15,85729.0,30.4454,30.4552,30.3674,30.3772,85729.0
2023-09-21 15:20:00,31.15,31.17,31.14,31.15,94304.0,30.3772,30.3967,30.3674,30.3772,94304.0
2023-09-21 15:25:00,31.15,31.15,31.09,31.1,191626.0,30.3772,30.3772,30.3187,30.3284,191626.0
2023-09-21 15:30:00,31.1,31.13,31.08,31.11,149565.0,30.3284,30.3577,30.3089,30.3382,149565.0
2023-09-21 15:35:00,31.11,31.17,31.1,31.13,151646.0,30.3382,30.3967,30.3284,30.3577,151646.0
2023-09-21 15:40:00,31.13,31.14,31.1,31.12,193545.0,30.3577,30.3674,30.3284,30.3479,193545.0
2023-09-21 15:45:00,31.12,31.12,31.08,31.09,124858.0,30.3479,30.3479,30.3089,30.3187,124858.0
2023-09-21 15:50:00,31.09,31.09,31.06,31.07,449836.0,30.3187,30.3187,30.2894,30.2992,449836.0
2023-09-21 15:55:00,31.07,31.08,31.01,31.02,841994.0,30.2992,30.3089,30.2406,30.2504,841994.0
2023-09-22 09:30:00,31.0,31.3,30.97,31.2,257815.0,30.2309,30.5235,30.2016,30.4259,257815.0
2023-09-22 09:35:00,31.21,31.51,31.21,31.48,163115.0,30.4357,30.7282,30.4357,30.699,163115.0
2023-09-22 09:40:00,31.48,31.51,31.38,31.4,147459.0,30.699,30.7282,30.6015,30.621,147459.0
2023-09-22 09:45:00,31.39,31.44,31.33,31.33,117389.0,30.6112,30.66,30.5527,30.5527,117389.0
2023-09-22 09:50:00,31.33,31.36,31.26,31.28,128033.0,30.5527,30.582,30.4844,30.504,128033.0
2023-09-22 09:55:00,31.28,31.35,31.24,31.35,89065.0,30.504,30.5722,30.4649,30.5722,89065.0
2023-09-22 10:00:00,31.35,31.37,31.32,31.37,59033.0,30.5722,30.5917,30.543,30.5917,59033.0
2023-09-22 10:05:00,31.37,31.38,31.35,31.36,50855.0,30.5917,30.6015,30.5722,30.582,50855.0
2023-09-22 10:10:00,31.36,31.36,31.26,31.29,114760.0,30.582,30.582,30.4844,30.5137,114760.0
2023-09-22 10:15:00,31.29,31.31,31.25,31.3,121940.0,30.5137,30.5332,30.4747,30.5235,121940.0
2023-09-22 10:20:00,31.31,31.38,31.28,31.38,150462.0,30.5332,30.6015,30.504,30.6015,150462.0
2023-09-22 10:25:00,31.38,31.4,31.34,31.36,137511.0,30.6015,30.621,30.5625,30.582,137511.0
2023-09-22 10:30:00,31.36,31.41,31.35,31.4,97072.0,30.582,30.6307,30.5722,30.621,97072.0
2023-09-22 10:35:00,31.4,31.4,31.35,31.37,88488.0,30.621,30.621,30.5722,30.5917,88488.0
2023-09-22 10:40:00,31.37,31.38,31.35,31.38,121774.0,30.5917,30.6015,30.5722,30.6015,121774.0
2023-09-22 10:45:00,31.38,31.38,31.36,31.38,73018.0,30.6015,30.6015,30.582,30.6015,73018.0
2023-09-22 10:50:00,31.38,31.42,31.37,31.42,152964.0,30.6015,30.6405,30.5917,30.6405,152964.0
2023-09-22 10:55:00,31.42,31.45,31.39,31.4,73935.0,30.6405,30.6697,30.6112,30.621,73935.0
2023-09-22 11:00:00,31.4,31.4,31.3,31.33,79394.0,30.621,30.621,30.5235,30.5527,79394.0
2023-09-22 11:05:00,31.33,31.33,31.29,31.31,251711.0,30.5527,30.5527,30.5137,30.5332,251711.0
2023-09-22 11:10:00,31.31,31.34,31.3,31.34,80428.0,30.5332,30.5625,30.5235,30.5625,80428.0
2023-09-22 11:15:00,31.34,31.35,31.28,31.29,47317.0,30.5625,30.5722,30.504,30.5137,47317.0
2023-09-22 11:20:00,31.29,31.29,31.25,31.27,68150.0,30.5137,30.5137,30.4747,30.4942,68150.0
2023-09-22 11:25:00,31.27,31.3,31.26,31.28,37222.0,30.4942,30.5235,30.4844,30.504,37222.0
2023-09-22 11:30:00,31.29,31.31,31.27,31.3,116807.0,30.5137,30.5332,30.4942,30.5235,116807.0
2023-09-22 11:35:00,31.31,31.35,31.3,31.35,196386.0,30.5332,30.5722,30.5235,30.5722,196386.0
2023-09-22 11:40:00,31.35,31.35,31.32,31.33,176392.0,30.5722,30.5722,30.543,30.5527,176392.0
2023-09-22 11:45:00,31.33,31.36,31.32,31.34,104558.0,30.5527,30.582,30.543,30.5625,104558.0
2023-09-22 11:50:00,31.34,31.37,31.34,31.36,137048.0,30.5625,30.5917,30.5625,30.582,137048.0
2023-09-22 11:55:00,31.36,31.36,31.31,31.32,117714.0,30.582,30.582,30.5332,30.543,117714.0
2023-09-22 12:00:00,31.31,31.31,31.23,31.25,106586.0,30.5332,30.5332,30.4552,30.4747,106586.0
2023-09-22 12:05:00,31.25,31.25,31.23,31.24,133804.0,30.4747,30.4747,30.4552,30.4649,133804.0
2023-09-22 12:10:00,31.24,31.26,31.21,31.26,188494.0,30.4649,30.4844,30.4357,30.4844,188494.0
2023-09-22 12:15:00,31.26,31.29,31.25,31.29,87968.0,30.4844,30.5137,30.4747,30.5137,87968.0
2023-09-22 12:20:00,31.29,31.29,31.25,31.26,97917.0,30.5137,30.5137,30.4747,30.4844,97917.0
2023-09-22 12:25:00,31.26,31.27,31.25,31.27,145544.0,30.4844,30.4942,30.4747,30.4942,145544.0
2023-09-22 12:30:00,31.27,31.28,31.26,31.27,68886.0,30.4942,30.504,30.4844,30.4942,68886.0
2023-09-22 12:35:00,31.27,31.31,31.26,31.28,79200.0,30.4942,30.5332,30.4844,30.504,79200.0
2023-09-22 12:40:00,31.28,31.28,31.26,31.28,33445.0,30.504,30.504,30.4844,30.504,33445.0
2023-09-22 12:45:00,31.28,31.28,31.21,31.21,79547.0,30.504,30.504,30.4357,30.4357,79547.0
2023-09-22 12:50:00,31.21,31.25,31.19,31.25,167721.0,30.4357,30.4747,30.4162,30.4747,167721.0
2023-09-22 12:55:00,31.25,31.28,31.24,31.25,131659.0,30.4747,30.504,30.4649,30.4747,131659.0
2023-09-22 13:00:00,31.25,31.26,31.21,31.22,37518.0,30.4747,30.4844,30.4357,30.4454,37518.0
2023-09-22 13:05:00,31.21,31.22,31.19,31.2,61613.0,30.4357,30.4454,30.4162,30.4259,61613.0
2023-09-22 13:10:00,31.2,31.25,31.19,31.25,91172.0,30.4259,30.4747,30.4162,30.4747,91172.0
2023-09-22 13:15:00,31.25,31.26,31.24,31.24,64041.0,30.4747,30.4844,30.4649,30.4649,64041.0
2023-09-22 13:20:00,31.24,31.25,31.21,31.23,159453.0,30.4649,30.4747,30.4357,30.4552,159453.0
2023-09-22 13:25:00,31.23,31.27,31.22,31.26,161857.0,30.4552,30.4942,30.4454,30.4844,161857.0
2023-09-22 13:30:00,31.26,31.26,31.23,31.26,51920.0,30.4844,30.4844,30.4552,30.4844,51920.0
2023-09-22 13:35:00,31.26,31.28,31.2,31.21,109419.0,30.4844,30.504,30.4259,30.4357,109419.0
2023-09-22 13:40:00,31.21,31.22,31.17,31.19,79848.0,30.4357,30.4454,30.3967,30.4162,79848.0
2023-09-22 13:45:00,31.19,31.22,31.19,31.2,90352.0,30.4162,30.4454,30.4162,30.4259,90352.0
2023-09-22 13:50:00,31.21,31.24,31.21,31.21,110365.0,30.4357,30.4649,30.4357,30.4357,110365.0
2023-09-22 13:55:00,31.22,31.26,31.22,31.26,69821.0,30.4454,30.4844,30.4454,30.4844,69821.0
2023-09-22 14:00:00,31.26,31.26,31.24,31.26,76816.0,30.4844,30.4844,30.4649,30.4844,76816.0
2023-09-22 14:05:00,31.25,31.26,31.2,31.21,90992.0,30.4747,30.4844,30.4259,30.4357,90992.0
2023-09-22 14:10:00,31.21,31.21,31.17,31.19,111250.0,30.4357,30.4357,30.3967,30.4162,111250.0
2023-09-22 14:15:00,31.18,31.19,31.15,31.16,112294.0,30.4064,30.4162,30.3772,30.3869,112294.0
2023-09-22 14:20:00,31.16,31.18,31.15,31.18,89943.0,30.3869,30.4064,30.3772,30.4064,89943.0
2023-09-22 14:25:00,31.18,31.19,31.16,31.18,103246.0,30.4064,30.4162,30.3869,30.4064,103246.0
2023-09-22 14:30:00,31.18,31.19,31.16,31.18,97967.0,30.4064,30.4162,30.3869,30.4064,97967.0
2023-09-22 14:35:00,31.18,31.19,31.16,31.17,75028.0,30.4064,30.4162,30.3869,30.3967,75028.0
2023-09-22 14:40:00,31.18,31.18,31.15,31.16,100131.0,30.4064,30.4064,30.3772,30.3869,100131.0
2023-09-22 14:45:00,31.16,31.16,31.12,31.13,91125.0,30.3869,30.3869,30.3479,30.3577,91125.0
2023-09-22 14:50:00,31.14,31.17,31.13,31.17,99658.0,30.3674,30.3967,30.3577,30.3967,99658.0
2023-09-22 14:55:00,31.17,31.17,31.12,31.15,128653.0,30.3967,30.3967,30.3479,30.3772,128653.0
2023-09-22 15:00:00,31.15,31.21,31.14,31.21,107142.0,30.3772,30.4357,30.3674,30.4357,107142.0
2023-09-22 15:05:00,31.21,31.3,31.2,31.3,106416.0,30.4357,30.5235,30.4259,30.5235,106416.0
2023-09-22 15:10:00,31.3,31.34,31.3,31.32,127322.0,30.5235,30.5625,30.5235,30.543,127322.0
2023-09-22 15:15:00,31.32,31.34,31.29,31.31,105213.0,30.543,30.5625,30.5137,30.5332,105213.0
2023-09-22 15:20:00,31.31,31.35,31.3,31.31,138053.0,30.5332,30.5722,30.5235,30.5332,138053.0
2023-09-22 15:25:00,31.31,31.31,31.29,31.29,84275.0,30.5332,30.5332,30.5137,30.5137,84275.0
2023-09-22 15:30:00,31.3,31.3,31.25,31.26,219767.0,30.5235,30.5235,30.4747,30.4844,219767.0
2023-09-22 15:35:00,31.26,31.27,31.24,31.24,115117.0,30.4844,30.4942,30.4649,30.4649,115117.0
2023-09-22 15:40:00,31.24,31.25,31.19,31.19,115615.0,30.4649,30.4747,30.4162,30.4162,115615.0
2023-09-22 15:45:00,31.19,31.2,31.16,31.16,248598.0,30.4162,30.4259,30.3869,30.3869,248598.0
2023-09-22 15:50:00,31.16,31.17,31.12,31.13,556801.0,30.3869,30.3967,30.3479,30.3577,556801.0
2023-09-22 15:55:00,31.13,31.26,31.13,31.18,1781966.0,30.3577,30.4844,30.3577,30.4064,1781966.0
2023-09-25 09:30:00,31.05,31.19,31.04,31.14,149313.0,30.2797,30.4162,30.2699,30.3674,149313.0
2023-09-25 09:35:00,31.14,31.2,31.04,31.07,72557.0,30.3674,30.4259,30.2699,30.2992,72557.0
2023-09-25 09:40:00,31.07,31.13,31.05,31.12,67306.0,30.2992,30.3577,30.2797,30.3479,67306.0
2023-09-25 09:45:00,31.13,31.13,31.07,31.13,123918.0,30.3577,30.3577,30.2992,30.3577,123918.0
2023-09-25 09:50:00,31.13,31.2,31.12,31.19,69933.0,30.3577,30.4259,30.3479,30.4162,69933.0
2023-09-25 09:55:00,31.19,31.21,31.15,31.21,94367.0,30.4162,30.4357,30.3772,30.4357,94367.0
2023-09-25 10:00:00,31.21,31.21,31.13,31.15,69665.0,30.4357,30.4357,30.3577,30.3772,69665.0
2023-09-25 10:05:00,31.15,31.19,31.13,31.18,72034.0,30.3772,30.4162,30.3577,30.4064,72034.0
2023-09-25 10:10:00,31.19,31.23,31.17,31.21,54083.0,30.4162,30.4552,30.3967,30.4357,54083.0
2023-09-25 10:15:00,31.21,31.25,31.21,31.24,52551.0,30.4357,30.4747,30.4357,30.4649,52551.0
2023-09-25 10:20:00,31.23,31.25,31.19,31.21,90300.0,30.4552,30.4747,30.4162,30.4357,90300.0
2023-09-25 10:25:00,31.21,31.22,31.19,31.2,69002.0,30.4357,30.4454,30.4162,30.4259,69002.0
2023-09-25 10:30:00,31.19,31.24,31.19,31.23,72301.0,30.4162,30.4649,30.4162,30.4552,72301.0
2023-09-25 10:35:00,31.23,31.27,31.2,31.27,82723.0,30.4552,30.4942,30.4259,30.4942,82723.0
2023-09-25 10:40:00,31.26,31.26,31.24,31.26,37323.0,30.4844,30.4844,30.4649,30.4844,37323.0
2023-09-25 10:45:00,31.26,31.28,31.24,31.27,46417.0,30.4844,30.504,30.4649,30.4942,46417.0
2023-09-25 10:50:00,31.27,31.28,31.21,31.21,43428.0,30.4942,30.504,30.4357,30.4357,43428.0
2023-09-25 10:55:00,31.21,31.24,31.19,31.21,70280.0,30.4357,30.4649,30.4162,30.4357,70280.0
2023-09-25 11:00:00,31.21,31.23,31.21,31.21,49777.0,30.4357,30.4552,30.4357,30.4357,49777.0
2023-09-25 11:05:00,31.21,31.27,31.2,31.26,103865.0,30.4357,30.4942,30.4259,30.4844,103865.0
2023-09-25 11:10:00,31.26,31.26,31.21,31.24,46709.0,30.4844,30.4844,30.4357,30.4649,46709.0
2023-09-25 11:15:00,31.24,31.27,31.23,31.27,94356.0,30.4649,30.4942,30.4552,30.4942,94356.0
2023-09-25 11:20:00,31.26,31.28,31.24,31.25,40748.0,30.4844,30.504,30.4649,30.4747,40748.0
2023-09-25 11:25:00,31.26,31.27,31.24,31.26,70185.0,30.4844,30.4942,30.4649,30.4844,70185.0
2023-09-25 11:30:00,31.26,31.29,31.26,31.28,42117.0,30.4844,30.5137,30.4844,30.504,42117.0
2023-09-25 11:35:00,31.29,31.3,31.27,31.28,36376.0,30.5137,30.5235,30.4942,30.504,36376.0
2023-09-25 11:40:00,31.28,31.33,31.27,31.33,49099.0,30.504,30.5527,30.4942,30.5527,49099.0
2023-09-25 11:45:00,31.33,31.33,31.29,31.31,30916.0,30.5527,30.5527,30.5137,30.5332,30916.0
2023-09-25 11:50:00,31.31,31.32,31.28,31.29,45076.0,30.5332,30.543,30.504,30.5137,45076.0
2023-09-25 11:55:00,31.29,31.31,31.28,31.29,41534.0,30.5137,30.5332,30.504,30.5137,41534.0
2023-09-25 12:00:00,31.3,31.3,31.25,31.26,41362.0,30.5235,30.5235,30.4747,30.4844,41362.0
2023-09-25 12:05:00,31.26,31.27,31.25,31.26,31772.0,30.4844,30.4942,30.4747,30.4844,31772.0
2023-09-25 12:10:00,31.25,31.27,31.24,31.27,62571.0,30.4747,30.4942,30.4649,30.4942,62571.0
2023-09-25 12:15:00,31.27,31.27,31.22,31.27,54975.0,30.4942,30.4942,30.4454,30.4942,54975.0
2023-09-25 12:20:00,31.27,31.29,31.24,31.28,69610.0,30.4942,30.5137,30.4649,30.504,69610.0
2023-09-25 12:25:00,31.28,31.3,31.24,31.28,137363.0,30.504,30.5235,30.4649,30.504,137363.0
2023-09-25 12:30:00,31.28,31.3,31.23,31.24,179556.0,30.504,30.5235,30.4552,30.4649,179556.0
2023-09-25 12:35:00,31.24,31.24,31.19,31.2,78957.0,30.4649,30.4649,30.4162,30.4259,78957.0
2023-09-25 12:40:00,31.2,31.22,31.19,31.21,47891.0,30.4259,30.4454,30.4162,30.4357,47891.0
2023-09-25 12:45:00,31.21,31.22,31.16,31.17,90120.0,30.4357,30.4454,30.3869,30.3967,90120.0
2023-09-25 12:50:00,31.17,31.17,31.12,31.14,55450.0,30.3967,30.3967,30.3479,30.3674,55450.0
2023-09-25 12:55:00,31.15,31.15,31.09,31.13,100498.0,30.3772,30.3772,30.3187,30.3577,100498.0
2023-09-25 13:00:00,31.12,31.12,31.04,31.05,115003.0,30.3479,30.3479,30.2699,30.2797,115003.0
2023-09-25 13:05:00,31.05,31.1,31.05,31.09,123680.0,30.2797,30.3284,30.2797,30.3187,123680.0
2023-09-25 13:10:00,31.09,31.15,31.07,31.15,68543.0,30.3187,30.3772,30.2992,30.3772,68543.0
2023-09-25 13:15:00,31.15,31.18,31.13,31.14,77749.0,30.3772,30.4064,30.3577,30.3674,77749.0
2023-09-25 13:20:00,31.13,31.16,31.12,31.14,47515.0,30.3577,30.3869,30.3479,30.3674,47515.0
2023-09-25 13:25:00,31.14,31.16,31.12,31.15,58543.0,30.3674,30.3869,30.3479,30.3772,58543.0
2023-09-25 13:30:00,31.15,31.16,31.13,31.16,37543.0,30.3772,30.3869,30.3577,30.3869,37543.0
2023-09-25 13:35:00,31.16,31.19,31.13,31.19,62879.0,30.3869,30.4162,30.3577,30.4162,62879.0
2023-09-25 13:40:00,31.19,31.2,31.16,31.18,61156.0,30.4162,30.4259,30.3869,30.4064,61156.0
2023-09-25 13:45:00,31.19,31.21,31.16,31.18,60860.0,30.4162,30.4357,30.3869,30.4064,60860.0
2023-09-25 13:50:00,31.18,31.21,31.15,31.21,106991.0,30.4064,30.4357,30.3772,30.4357,106991.0
2023-09-25 13:55:00,31.21,31.22,31.2,31.21,45025.0,30.4357,30.4454,30.4259,30.4357,45025.0
2023-09-25 14:00:00,31.21,31.24,31.21,31.23,41573.0,30.4357,30.4649,30.4357,30.4552,41573.0
2023-09-25 14:05:00,31.23,31.23,31.18,31.21,65715.0,30.4552,30.4552,30.4064,30.4357,65715.0
2023-09-25 14:10:00,31.2,31.23,31.18,31.19,68411.0,30.4259,30.4552,30.4064,30.4162,68411.0
2023-09-25 14:15:00,31.2,31.2,31.18,31.19,32941.0,30.4259,30.4259,30.4064,30.4162,32941.0
2023-09-25 14:20:00,31.19,31.2,31.14,31.15,56747.0,30.4162,30.4259,30.3674,30.3772,56747.0
2023-09-25 14:25:00,31.15,31.15,31.1,31.11,50535.0,30.3772,30.3772,30.3284,30.3382,50535.0
2023-09-25 14:30:00,31.11,31.11,31.08,31.1,46619.0,30.3382,30.3382,30.3089,30.3284,46619.0
2023-09-25 14:35:00,31.1,31.16,31.09,31.14,63635.0,30.3284,30.3869,30.3187,30.3674,63635.0
2023-09-25 14:40:00,31.14,31.14,31.1,31.13,71506.0,30.3674,30.3674,30.3284,30.3577,71506.0
2023-09-25 14:45:00,31.13,31.16,31.12,31.13,95499.0,30.3577,30.3869,30.3479,30.3577,95499.0
2023-09-25 14:50:00,31.14,31.14,31.09,31.09,56486.0,30.3674,30.3674,30.3187,30.3187,56486.0
2023-09-25 14:55:00,31.09,31.1,31.06,31.06,45803.0,30.3187,30.3284,30.2894,30.2894,45803.0
2023-09-25 15:00:00,31.06,31.07,30.98,30.99,331979.0,30.2894,30.2992,30.2114,30.2211,331979.0
2023-09-25 15:05:00,30.99,30.99,30.96,30.97,89114.0,30.2211,30.2211,30.1919,30.2016,89114.0
2023-09-25 15:10:00,30.98,31.03,30.96,31.03,82391.0,30.2114,30.2602,30.1919,30.2602,82391.0
2023-09-25 15:15:00,31.02,31.1,31.02,31.1,101906.0,30.2504,30.3284,30.2504,30.3284,101906.0
2023-09-25 15:20:00,31.1,31.1,31.02,31.04,176111.0,30.3284,30.3284,30.2504,30.2699,176111.0
2023-09-25 15:25:00,31.05,31.08,31.03,31.08,120526.0,30.2797,30.3089,30.2602,30.3089,120526.0
2023-09-25 15:30:00,31.08,31.13,31.05,31.13,128898.0,30.3089,30.3577,30.2797,30.3577,128898.0
2023-09-25 15:35:00,31.13,31.13,31.09,31.11,107290.0,30.3577,30.3577,30.3187,30.3382,107290.0
2023-09-25 15:40:00,31.11,31.12,31.06,31.06,91689.0,30.3382,30.3479,30.2894,30.2894,91689.0
2023-09-25 15:45:00,31.07,31.11,31.06,31.11,142457.0,30.2992,30.3382,30.2894,30.3382,142457.0
2023-09-25 15:50:00,31.11,31.13,31.07,31.08,259508.0,30.3382,30.3577,30.2992,30.3089,259508.0
2023-09-25 15:55:00,31.08,31.16,31.08,31.15,572143.0,30.3089,30.3869,30.3089,30.3772,572143.0
2023-09-26 09:30:00,31.03,31.05,30.97,31.03,126457.0,30.2602,30.2797,30.2016,30.2602,126457.0
2023-09-26 09:35:00,31.02,31.03,30.98,31.02,67642.0,30.2504,30.2602,30.2114,30.2504,67642.0
2023-09-26 09:40:00,31.02,31.02,30.9,30.94,78873.0,30.2504,30.2504,30.1334,30.1724,78873.0
2023-09-26 09:45:00,30.93,30.94,30.88,30.92,67329.0,30.1626,30.1724,30.1139,30.1529,67329.0
2023-09-26 09:50:00,30.92,30.92,30.8,30.81,91986.0,30.1529,30.1529,30.0359,30.0456,91986.0
2023-09-26 09:55:00,30.81,30.85,30.78,30.82,164594.0,30.0456,30.0846,30.0164,30.0554,164594.0
2023-09-26 10:00:00,30.82,30.84,30.72,30.74,179437.0,30.0554,30.0749,29.9578,29.9773,179437.0
2023-09-26 10:05:00,30.74,30.77,30.72,30.76,91113.0,29.9773,30.0066,29.9578,29.9969,91113.0
2023-09-26 10:10:00,30.77,30.83,30.76,30.78,99933.0,30.0066,30.0651,29.9969,30.0164,99933.0
2023-09-26 10:15:00,30.78,30.78,30.73,30.76,102631.0,30.0164,30.0164,29.9676,29.9969,102631.0
2023-09-26 10:20:00,30.75,30.85,30.74,30.8,100638.0,29.9871,30.0846,29.9773,30.0359,100638.0
2023-09-26 10:25:00,30.8,30.87,30.8,30.85,53423.0,30.0359,30.1041,30.0359,30.0846,53423.0
2023-09-26 10:30:00,30.84,30.85,30.73,30.74,98096.0,30.0749,30.0846,29.9676,29.9773,98096.0
2023-09-26 10:35:00,30.74,30.75,30.69,30.7,160196.0,29.9773,29.9871,29.9286,29.9383,160196.0
2023-09-26 10:40:00,30.7,30.72,30.68,30.71,144386.0,29.9383,29.9578,29.9188,29.9481,144386.0
2023-09-26 10:45:00,30.71,30.71,30.64,30.65,110949.0,29.9481,29.9481,29.8798,29.8896,110949.0
2023-09-26 10:50:00,30.65,30.69,30.64,30.67,128615.0,29.8896,29.9286,29.8798,29.9091,128615.0
2023-09-26 10:55:00,30.67,30.81,30.67,30.8,158148.0,29.9091,30.0456,29.9091,30.0359,158148.0
2023-09-26 11:00:00,30.8,30.86,30.8,30.84,47216.0,30.0359,30.0944,30.0359,30.0749,47216.0
2023-09-26 11:05:00,30.85,30.86,30.81,30.85,69909.0,30.0846,30.0944,30.0456,30.0846,69909.0
2023-09-26 11:10:00,30.85,30.89,30.84,30.89,47734.0,30.0846,30.1236,30.0749,30.1236,47734.0
2023-09-26 11:15:00,30.89,30.91,30.87,30.89,50272.0,30.1236,30.1431,30.1041,30.1236,50272.0
2023-09-26 11:20:00,30.89,30.91,30.88,30.88,93210.0,30.1236,30.1431,30.1139,30.1139,93210.0
2023-09-26 11:25:00,30.89,30.89,30.82,30.83,38062.0,30.1236,30.1236,30.0554,30.0651,38062.0
2023-09-26 11:30:00,30.82,30.87,30.82,30.87,65413.0,30.0554,30.1041,30.0554,30.1041,65413.0
2023-09-26 11:35:00,30.86,30.89,30.84,30.87,59996.0,30.0944,30.1236,30.0749,30.1041,59996.0
2023-09-26 11:40:00,30.86,30.87,30.83,30.84,51898.0,30.0944,30.1041,30.0651,30.0749,51898.0
2023-09-26 11:45:00,30.84,30.87,30.83,30.87,38230.0,30.0749,30.1041,30.0651,30.1041,38230.0
2023-09-26 11:50:00,30.86,30.91,30.86,30.89,47125.0,30.0944,30.1431,30.0944,30.1236,47125.0
2023-09-26 11:55:00,30.9,30.93,30.88,30.93,54633.0,30.1334,30.1626,30.1139,30.1626,54633.0
2023-09-26 12:00:00,30.93,30.94,30.88,30.89,28599.0,30.1626,30.1724,30.1139,30.1236,28599.0
2023-09-26 12:05:00,30.88,30.9,30.86,30.9,29550.0,30.1139,30.1334,30.0944,30.1334,29550.0
2023-09-26 12:10:00,30.89,30.9,30.88,30.9,34543.0,30.1236,30.1334,30.1139,30.1334,34543.0
2023-09-26 12:15:00,30.89,30.91,30.89,30.9,28532.0,30.1236,30.1431,30.1236,30.1334,28532.0
2023-09-26 12:20:00,30.9,30.91,30.89,30.91,31846.0,30.1334,30.1431,30.1236,30.1431,31846.0
2023-09-26 12:25:00,30.91,30.92,30.89,30.9,44588.0,30.1431,30.1529,30.1236,30.1334,44588.0
2023-09-26 12:30:00,30.91,30.92,30.88,30.88,62466.0,30.1431,30.1529,30.1139,30.1139,62466.0
2023-09-26 12:35:00,30.87,30.89,30.87,30.89,43067.0,30.1041,30.1236,30.1041,30.1236,43067.0
2023-09-26 12:40:00,30.88,30.9,30.87,30.89,53777.0,30.1139,30.1334,30.1041,30.1236,53777.0
2023-09-26 12:45:00,30.89,30.9,30.88,30.9,32811.0,30.1236,30.1334,30.1139,30.1334,32811.0
2023-09-26 12:50:00,30.9,30.91,30.89,30.9,54139.0,30.1334,30.1431,30.1236,30.1334,54139.0
2023-09-26 12:55:00,30.89,30.92,30.89,30.89,53074.0,30.1236,30.1529,30.1236,30.1236,53074.0
2023-09-26 13:00:00,30.89,30.9,30.87,30.9,52289.0,30.1236,30.1334,30.1041,30.1334,52289.0
2023-09-26 13:05:00,30.9,30.9,30.83,30.89,75516.0,30.1334,30.1334,30.0651,30.1236,75516.0
2023-09-26 13:10:00,30.89,30.9,30.86,30.86,38115.0,30.1236,30.1334,30.0944,30.0944,38115.0
2023-09-26 13:15:00,30.87,30.87,30.83,30.84,36184.0,30.1041,30.1041,30.0651,30.0749,36184.0
2023-09-26 13:20:00,30.84,30.85,30.82,30.84,52964.0,30.0749,30.0846,30.0554,30.0749,52964.0
2023-09-26 13:25:00,30.83,30.84,30.8,30.8,42391.0,30.0651,30.0749,30.0359,30.0359,42391.0
2023-09-26 13:30:00,30.8,30.81,30.77,30.78,64800.0,30.0359,30.0456,30.0066,30.0164,64800.0
2023-09-26 13:35:00,30.78,30.79,30.74,30.75,48658.0,30.0164,30.0261,29.9773,29.9871,48658.0
2023-09-26 13:40:00,30.75,30.75,30.7,30.7,56769.0,29.9871,29.9871,29.9383,29.9383,56769.0
2023-09-26 13:45:00,30.71,30.73,30.7,30.72,59382.0,29.9481,29.9676,29.9383,29.9578,59382.0
2023-09-26 13:50:00,30.72,30.77,30.71,30.75,49834.0,29.9578,30.0066,29.9481,29.9871,49834.0
2023-09-26 13:55:00,30.75,30.76,30.72,30.75,56485.0,29.9871,29.9969,29.9578,29.9871,56485.0
2023-09-26 14:00:00,30.75,30.75,30.72,30.74,51683.0,29.9871,29.9871,29.9578,29.9773,51683.0
2023-09-26 14:05:00,30.74,30.75,30.71,30.72,49164.0,29.9773,29.9871,29.9481,29.9578,49164.0
2023-09-26 14:10:00,30.72,30.73,30.7,30.73,61479.0,29.9578,29.9676,29.9383,29.9676,61479.0
2023-09-26 14:15:00,30.73,30.74,30.71,30.71,49869.0,29.9676,29.9773,29.9481,29.9481,49869.0
2023-09-26 14:20:00,30.72,30.75,30.7,30.74,68107.0,29.9578,29.9871,29.9383,29.9773,68107.0
2023-09-26 14:25:00,30.73,30.74,30.72,30.73,52649.0,29.9676,29.9773,29.9578,29.9676,52649.0
2023-09-26 14:30:00,30.73,30.76,30.73,30.75,77844.0,29.9676,29.9969,29.9676,29.9871,77844.0
2023-09-26 14:35:00,30.75,30.76,30.73,30.74,75700.0,29.9871,29.9969,29.9676,29.9773,75700.0
2023-09-26 14:40:00,30.75,30.76,30.72,30.73,102811.0,29.9871,29.9969,29.9578,29.9676,102811.0
2023-09-26 14:45:00,30.73,30.73,30.7,30.71,70085.0,29.9676,29.9676,29.9383,29.9481,70085.0
2023-09-26 14:50:00,30.71,30.73,30.7,30.71,70575.0,29.9481,29.9676,29.9383,29.9481,70575.0
2023-09-26 14:55:00,30.72,30.75,30.71,30.74,62577.0,29.9578,29.9871,29.9481,29.9773,62577.0
2023-09-26 15:00:00,30.73,30.76,30.71,30.74,106155.0,29.9676,29.9969,29.9481,29.9773,106155.0
2023-09-26 15:05:00,30.74,30.74,30.72,30.73,72893.0,29.9773,29.9773,29.9578,29.9676,72893.0
2023-09-26 15:10:00,30.73,30.75,30.71,30.72,89344.0,29.9676,29.9871,29.9481,29.9578,89344.0
2023-09-26 15:15:00,30.72,30.73,30.69,30.7,128532.0,29.9578,29.9676,29.9286,29.9383,128532.0
2023-09-26 15:20:00,30.7,30.71,30.68,30.7,71402.0,29.9383,29.9481,29.9188,29.9383,71402.0
2023-09-26 15:25:00,30.7,30.7,30.63,30.64,113686.0,29.9383,29.9383,29.8701,29.8798,113686.0
2023-09-26 15:30:00,30.64,30.65,30.61,30.64,169933.0,29.8798,29.8896,29.8506,29.8798,169933.0
2023-09-26 15:35:00,30.65,30.65,30.61,30.62,66917.0,29.8896,29.8896,29.8506,29.8603,66917.0
2023-09-26 15:40:00,30.62,30.66,30.61,30.66,146998.0,29.8603,29.8993,29.8506,29.8993,146998.0
2023-09-26 15:45:00,30.65,30.66,30.59,30.61,103832.0,29.8896,29.8993,29.8311,29.8506,103832.0
2023-09-26 15:50:00,30.6,30.65,30.58,30.63,265109.0,29.8408,29.8896,29.8213,29.8701,265109.0
2023-09-26 15:55:00,30.62,30.64,30.61,30.62,777689.0,29.8603,29.8798,29.8506,29.8603,777689.0
2023-09-27 09:30:00,30.66,30.7,30.6,30.62,137208.0,29.8993,29.9383,29.8408,29.8603,137208.0
2023-09-27 09:35:00,30.62,30.63,30.45,30.46,127725.0,29.8603,29.8701,29.6945,29.7043,127725.0
2023-09-27 09:40:00,30.46,30.49,30.35,30.43,120987.0,29.7043,29.7335,29.597,29.675,120987.0
2023-09-27 09:45:00,30.44,30.44,30.31,30.32,98272.0,29.6848,29.6848,29.558,29.5678,98272.0
2023-09-27 09:50:00,30.32,30.41,30.32,30.39,120185.0,29.5678,29.6555,29.5678,29.636,120185.0
2023-09-27 09:55:00,30.38,30.4,30.35,30.38,75489.0,29.6263,29.6458,29.597,29.6263,75489.0
2023-09-27 10:00:00,30.39,30.39,30.21,30.21,140191.0,29.636,29.636,29.4605,29.4605,140191.0
2023-09-27 10:05:00,30.21,30.28,30.2,30.21,173295.0,29.4605,29.5288,29.4507,29.4605,173295.0
2023-09-27 10:10:00,30.21,30.27,30.2,30.21,251251.0,29.4605,29.519,29.4507,29.4605,251251.0
2023-09-27 10:15:00,30.21,30.22,30.13,30.14,127479.0,29.4605,29.4702,29.3825,29.3922,127479.0
2023-09-27 10:20:00,30.15,30.31,30.14,30.29,144219.0,29.402,29.558,29.3922,29.5385,144219.0
2023-09-27 10:25:00,30.29,30.31,30.25,30.27,50727.0,29.5385,29.558,29.4995,29.519,50727.0
2023-09-27 10:30:00,30.26,30.28,30.2,30.24,65906.0,29.5093,29.5288,29.4507,29.4898,65906.0
2023-09-27 10:35:00,30.25,30.28,30.22,30.25,91255.0,29.4995,29.5288,29.4702,29.4995,91255.0
2023-09-27 10:40:00,30.25,30.25,30.21,30.23,53372.0,29.4995,29.4995,29.4605,29.48,53372.0
2023-09-27 10:45:00,30.22,30.29,30.18,30.28,69853.0,29.4702,29.5385,29.4312,29.5288,69853.0
2023-09-27 10:50:00,30.29,30.29,30.2,30.21,92285.0,29.5385,29.5385,29.4507,29.4605,92285.0
2023-09-27 10:55:00,30.21,30.23,30.17,30.19,57314.0,29.4605,29.48,29.4215,29.441,57314.0
2023-09-27 11:00:00,30.19,30.22,30.16,30.21,59214.0,29.441,29.4702,29.4117,29.4605,59214.0
2023-09-27 11:05:00,30.22,30.25,30.18,30.24,104051.0,29.4702,29.4995,29.4312,29.4898,104051.0
2023-09-27 11:10:00,30.24,30.25,30.2,30.2,90167.0,29.4898,29.4995,29.4507,29.4507,90167.0
2023-09-27 11:15:00,30.21,30.21,30.17,30.18,107625.0,29.4605,29.4605,29.4215,29.4312,107625.0
2023-09-27 11:20:00,30.17,30.17,30.11,30.12,136512.0,29.4215,29.4215,29.363,29.3727,136512.0
2023-09-27 11:25:00,30.12,30.17,30.11,30.15,111016.0,29.3727,29.4215,29.363,29.402,111016.0
2023-09-27 11:30:00,30.15,30.25,30.15,30.25,70361.0,29.402,29.4995,29.402,29.4995,70361.0
2023-09-27 11:35:00,30.25,30.25,30.18,30.19,51286.0,29.4995,29.4995,29.4312,29.441,51286.0
2023-09-27 11:40:00,30.18,30.21,30.17,30.2,93457.0,29.4312,29.4605,29.4215,29.4507,93457.0
2023-09-27 11:45:00,30.2,30.2,30.13,30.18,141098.0,29.4507,29.4507,29.3825,29.4312,141098.0
2023-09-27 11:50:00,30.18,30.24,30.17,30.2,166450.0,29.4312,29.4898,29.4215,29.4507,166450.0
2023-09-27 11:55:00,30.19,30.28,30.19,30.26,99818.0,29.441,29.5288,29.441,29.5093,99818.0
2023-09-27 12:00:00,30.27,30.27,30.18,30.19,74967.0,29.519,29.519,29.4312,29.441,74967.0
2023-09-27 12:05:00,30.18,30.24,30.17,30.23,76768.0,29.4312,29.4898,29.4215,29.48,76768.0
2023-09-27 12:10:00,30.24,30.24,30.21,30.22,39212.0,29.4898,29.4898,29.4605,29.4702,39212.0
2023-09-27 12:15:00,30.21,30.24,30.2,30.23,45290.0,29.4605,29.4898,29.4507,29.48,45290.0
2023-09-27 12:20:00,30.23,30.25,30.2,30.22,46420.0,29.48,29.4995,29.4507,29.4702,46420.0
2023-09-27 12:25:00,30.22,30.24,30.21,30.23,54967.0,29.4702,29.4898,29.4605,29.48,54967.0
2023-09-27 12:30:00,30.24,30.3,30.23,30.3,69426.0,29.4898,29.5483,29.48,29.5483,69426.0
2023-09-27 12:35:00,30.3,30.3,30.24,30.26,101655.0,29.5483,29.5483,29.4898,29.5093,101655.0
2023-09-27 12:40:00,30.26,30.3,30.24,30.3,55542.0,29.5093,29.5483,29.4898,29.5483,55542.0
2023-09-27 12:45:00,30.3,30.31,30.28,30.3,51950.0,29.5483,29.558,29.5288,29.5483,51950.0
2023-09-27 12:50:00,30.29,30.3,30.26,30.27,80673.0,29.5385,29.5483,29.5093,29.519,80673.0
2023-09-27 12:55:00,30.26,30.26,30.24,30.25,65982.0,29.5093,29.5093,29.4898,29.4995,65982.0
2023-09-27 13:00:00,30.25,30.29,30.25,30.27,77791.0,29.4995,29.5385,29.4995,29.519,77791.0
2023-09-27 13:05:00,30.27,30.27,30.24,30.26,34605.0,29.519,29.519,29.4898,29.5093,34605.0
2023-09-27 13:10:00,30.26,30.26,30.21,30.21,90816.0,29.5093,29.5093,29.4605,29.4605,90816.0
2023-09-27 13:15:00,30.21,30.23,30.16,30.18,43150.0,29.4605,29.48,29.4117,29.4312,43150.0
2023-09-27 13:20:00,30.18,30.18,30.12,30.12,72044.0,29.4312,29.4312,29.3727,29.3727,72044.0
2023-09-27 13:25:00,30.12,30.13,30.09,30.11,67254.0,29.3727,29.3825,29.3435,29.363,67254.0
2023-09-27 13:30:00,30.11,30.12,30.1,30.11,62431.0,29.363,29.3727,29.3532,29.363,62431.0
2023-09-27 13:35:00,30.11,30.11,30.07,30.09,69018.0,29.363,29.363,29.324,29.3435,69018.0
2023-09-27 13:40:00,30.09,30.09,30.02,30.06,110576.0,29.3435,29.3435,29.2752,29.3142,110576.0
2023-09-27 13:45:00,30.05,30.1,30.05,30.08,79131.0,29.3045,29.3532,29.3045,29.3337,79131.0
2023-09-27 13:50:00,30.08,30.11,30.07,30.08,57856.0,29.3337,29.363,29.324,29.3337,57856.0
2023-09-27 13:55:00,30.08,30.13,30.07,30.13,83764.0,29.3337,29.3825,29.324,29.3825,83764.0
2023-09-27 14:00:00,30.13,30.14,30.11,30.12,47619.0,29.3825,29.3922,29.363,29.3727,47619.0
2023-09-27 14:05:00,30.12,30.13,30.08,30.09,85294.0,29.3727,29.3825,29.3337,29.3435,85294.0
2023-09-27 14:10:00,30.08,30.08,30.06,30.07,45320.0,29.3337,29.3337,29.3142,29.324,45320.0
2023-09-27 14:15:00,30.07,30.08,30.05,30.07,87494.0,29.324,29.3337,29.3045,29.324,87494.0
2023-09-27 14:20:00,30.06,30.11,30.05,30.11,66726.0,29.3142,29.363,29.3045,29.363,66726.0
2023-09-27 14:25:00,30.1,30.17,30.09,30.17,162289.0,29.3532,29.4215,29.3435,29.4215,162289.0
2023-09-27 14:30:00,30.17,30.22,30.16,30.2,57783.0,29.4215,29.4702,29.4117,29.4507,57783.0
2023-09-27 14:35:00,30.2,30.25,30.19,30.25,75938.0,29.4507,29.4995,29.441,29.4995,75938.0
2023-09-27 14:40:00,30.25,30.28,30.23,30.27,186614.0,29.4995,29.5288,29.48,29.519,186614.0
2023-09-27 14:45:00,30.28,30.29,30.26,30.27,77288.0,29.5288,29.5385,29.5093,29.519,77288.0
2023-09-27 14:50:00,30.26,30.3,30.25,30.29,89758.0,29.5093,29.5483,29.4995,29.5385,89758.0
2023-09-27 14:55:00,30.28,30.3,30.27,30.28,58739.0,29.5288,29.5483,29.519,29.5288,58739.0
2023-09-27 15:00:00,30.28,30.32,30.25,30.32,119469.0,29.5288,29.5678,29.4995,29.5678,119469.0
2023-09-27 15:05:00,30.32,30.38,30.31,30.36,122136.0,29.5678,29.6263,29.558,29.6068,122136.0
2023-09-27 15:10:00,30.35,30.39,30.34,30.34,93889.0,29.597,29.636,29.5873,29.5873,93889.0
2023-09-27 15:15:00,30.35,30.35,30.3,30.3,99207.0,29.597,29.597,29.5483,29.5483,99207.0
2023-09-27 15:20:00,30.31,30.35,30.3,30.33,94103.0,29.558,29.597,29.5483,29.5775,94103.0
2023-09-27 15:25:00,30.33,30.37,30.32,30.35,87920.0,29.5775,29.6165,29.5678,29.597,87920.0
2023-09-27 15:30:00,30.35,30.35,30.31,30.35,91932.0,29.597,29.597,29.558,29.597,91932.0
2023-09-27 15:35:00,30.35,30.35,30.28,30.3,85922.0,29.597,29.597,29.5288,29.5483,85922.0
2023-09-27 15:40:00,30.3,30.3,30.23,30.27,175530.0,29.5483,29.5483,29.48,29.519,175530.0
2023-09-27 15:45:00,30.27,30.29,30.24,30.26,120014.0,29.519,29.5385,29.4898,29.5093,120014.0
2023-09-27 15:50:00,30.26,30.33,30.24,30.28,483710.0,29.5093,29.5775,29.4898,29.5288,483710.0
2023-09-27 15:55:00,30.28,30.3,30.26,30.3,728154.0,29.5288,29.5483,29.5093,29.5483,728154.0
2023-09-28 09:30:00,30.28,30.43,30.28,30.42,115834.0,29.5288,29.675,29.5288,29.6653,115834.0
2023-09-28 09:35:00,30.41,30.42,30.31,30.34,48996.0,29.6555,29.6653,29.558,29.5873,48996.0
2023-09-28 09:40:00,30.35,30.37,30.27,30.3,50660.0,29.597,29.6165,29.519,29.5483,50660.0
2023-09-28 09:45:00,30.3,30.31,30.22,30.22,91315.0,29.5483,29.558,29.4702,29.4702,91315.0
2023-09-28 09:50:00,30.22,30.34,30.22,30.33,50099.0,29.4702,29.5873,29.4702,29.5775,50099.0
2023-09-28 09:55:00,30.33,30.34,30.3,30.33,97834.0,29.5775,29.5873,29.5483,29.5775,97834.0
2023-09-28 10:00:00,30.34,30.44,30.33,30.44,95021.0,29.5873,29.6848,29.5775,29.6848,95021.0
2023-09-28 10:05:00,30.44,30.44,30.37,30.39,77909.0,29.6848,29.6848,29.6165,29.636,77909.0
2023-09-28 10:10:00,30.38,30.49,30.37,30.49,56723.0,29.6263,29.7335,29.6165,29.7335,56723.0
2023-09-28 10:15:00,30.49,30.54,30.47,30.54,210295.0,29.7335,29.7823,29.714,29.7823,210295.0
2023-09-28 10:20:00,30.55,30.57,30.49,30.53,106571.0,29.7921,29.8116,29.7335,29.7726,106571.0
2023-09-28 10:25:00,30.53,30.56,30.5,30.54,70347.0,29.7726,29.8018,29.7433,29.7823,70347.0
2023-09-28 10:30:00,30.54,30.55,30.48,30.52,90699.0,29.7823,29.7921,29.7238,29.7628,90699.0
2023-09-28 10:35:00,30.53,30.6,30.52,30.6,92001.0,29.7726,29.8408,29.7628,29.8408,92001.0
2023-09-28 10:40:00,30.59,30.62,30.54,30.61,43439.0,29.8311,29.8603,29.7823,29.8506,43439.0
2023-09-28 10:45:00,30.62,30.68,30.58,30.67,91830.0,29.8603,29.9188,29.8213,29.9091,91830.0
2023-09-28 10:50:00,30.68,30.69,30.65,30.69,93292.0,29.9188,29.9286,29.8896,29.9286,93292.0
2023-09-28 10:55:00,30.69,30.69,30.59,30.61,56208.0,29.9286,29.9286,29.8311,29.8506,56208.0
2023-09-28 11:00:00,30.61,30.64,30.59,30.64,54335.0,29.8506,29.8798,29.8311,29.8798,54335.0
2023-09-28 11:05:00,30.64,30.7,30.62,30.7,73250.0,29.8798,29.9383,29.8603,29.9383,73250.0
2023-09-28 11:10:00,30.7,30.7,30.64,30.68,60072.0,29.9383,29.9383,29.8798,29.9188,60072.0
2023-09-28 11:15:00,30.67,30.67,30.62,30.63,46006.0,29.9091,29.9091,29.8603,29.8701,46006.0
2023-09-28 11:20:00,30.63,30.66,30.6,30.66,41412.0,29.8701,29.8993,29.8408,29.8993,41412.0
2023-09-28 11:25:00,30.66,30.67,30.64,30.65,39486.0,29.8993,29.9091,29.8798,29.8896,39486.0
2023-09-28 11:30:00,30.65,30.71,30.64,30.69,59279.0,29.8896,29.9481,29.8798,29.9286,59279.0
2023-09-28 11:35:00,30.69,30.7,30.62,30.64,107977.0,29.9286,29.9383,29.8603,29.8798,107977.0
2023-09-28 11:40:00,30.64,30.69,30.62,30.68,76453.0,29.8798,29.9286,29.8603,29.9188,76453.0
2023-09-28 11:45:00,30.68,30.76,30.68,30.73,185679.0,29.9188,29.9969,29.9188,29.9676,185679.0
2023-09-28 11:50:00,30.72,30.76,30.68,30.69,108560.0,29.9578,29.9969,29.9188,29.9286,108560.0
2023-09-28 11:55:00,30.69,30.69,30.66,30.69,34945.0,29.9286,29.9286,29.8993,29.9286,34945.0
2023-09-28 12:00:00,30.69,30.69,30.62,30.64,57968.0,29.9286,29.9286,29.8603,29.8798,57968.0
2023-09-28 12:05:00,30.64,30.66,30.62,30.63,28828.0,29.8798,29.8993,29.8603,29.8701,28828.0
2023-09-28 12:10:00,30.63,30.64,30.62,30.63,48482.0,29.8701,29.8798,29.8603,29.8701,48482.0
2023-09-28 12:15:00,30.63,30.63,30.6,30.62,64728.0,29.8701,29.8701,29.8408,29.8603,64728.0
2023-09-28 12:20:00,30.62,30.63,30.6,30.61,30531.0,29.8603,29.8701,29.8408,29.8506,30531.0
2023-09-28 12:25:00,30.61,30.69,30.59,30.68,59632.0,29.8506,29.9286,29.8311,29.9188,59632.0
2023-09-28 12:30:00,30.68,30.72,30.66,30.7,80642.0,29.9188,29.9578,29.8993,29.9383,80642.0
2023-09-28 12:35:00,30.71,30.73,30.68,30.7,37433.0,29.9481,29.9676,29.9188,29.9383,37433.0
2023-09-28 12:40:00,30.7,30.71,30.68,30.7,34140.0,29.9383,29.9481,29.9188,29.9383,34140.0
2023-09-28 12:45:00,30.7,30.7,30.63,30.64,27029.0,29.9383,29.9383,29.8701,29.8798,27029.0
2023-09-28 12:50:00,30.64,30.65,30.61,30.61,63407.0,29.8798,29.8896,29.8506,29.8506,63407.0
2023-09-28 12:55:00,30.61,30.63,30.59,30.63,96849.0,29.8506,29.8701,29.8311,29.8701,96849.0
2023-09-28 13:00:00,30.63,30.65,30.62,30.64,37346.0,29.8701,29.8896,29.8603,29.8798,37346.0
2023-09-28 13:05:00,30.64,30.68,30.62,30.67,38836.0,29.8798,29.9188,29.8603,29.9091,38836.0
2023-09-28 13:10:00,30.68,30.69,30.64,30.66,54543.0,29.9188,29.9286,29.8798,29.8993,54543.0
2023-09-28 13:15:00,30.66,30.67,30.63,30.65,61083.0,29.8993,29.9091,29.8701,29.8896,61083.0
2023-09-28 13:20:00,30.65,30.67,30.64,30.66,48340.0,29.8896,29.9091,29.8798,29.8993,48340.0
2023-09-28 13:25:00,30.66,30.67,30.64,30.65,46583.0,29.8993,29.9091,29.8798,29.8896,46583.0
2023-09-28 13:30:00,30.64,30.65,30.6,30.62,43132.0,29.8798,29.8896,29.8408,29.8603,43132.0
2023-09-28 13:35:00,30.62,30.65,30.61,30.63,46588.0,29.8603,29.8896,29.8506,29.8701,46588.0
2023-09-28 13:40:00,30.64,30.64,30.61,30.62,38187.0,29.8798,29.8798,29.8506,29.8603,38187.0
2023-09-28 13:45:00,30.63,30.67,30.62,30.66,49996.0,29.8701,29.9091,29.8603,29.8993,49996.0
2023-09-28 13:50:00,30.66,30.66,30.62,30.63,58796.0,29.8993,29.8993,29.8603,29.8701,58796.0
2023-09-28 13:55:00,30.63,30.65,30.61,30.65,41010.0,29.8701,29.8896,29.8506,29.8896,41010.0
2023-09-28 14:00:00,30.65,30.65,30.62,30.63,35474.0,29.8896,29.8896,29.8603,29.8701,35474.0
2023-09-28 14:05:00,30.63,30.67,30.62,30.66,45601.0,29.8701,29.9091,29.8603,29.8993,45601.0
2023-09-28 14:10:00,30.66,30.71,30.64,30.71,42278.0,29.8993,29.9481,29.8798,29.9481,42278.0
2023-09-28 14:15:00,30.71,30.74,30.7,30.73,32581.0,29.9481,29.9773,29.9383,29.9676,32581.0
2023-09-28 14:20:00,30.73,30.74,30.7,30.71,45224.0,29.9676,29.9773,29.9383,29.9481,45224.0
2023-09-28 14:25:00,30.71,30.74,30.7,30.71,140888.0,29.9481,29.9773,29.9383,29.9481,140888.0
2023-09-28 14:30:00,30.71,30.71,30.63,30.64,49820.0,29.9481,29.9481,29.8701,29.8798,49820.0
2023-09-28 14:35:00,30.63,30.63,30.58,30.6,29044.0,29.8701,29.8701,29.8213,29.8408,29044.0
2023-09-28 14:40:00,30.6,30.65,30.59,30.63,54483.0,29.8408,29.8896,29.8311,29.8701,54483.0
2023-09-28 14:45:00,30.63,30.67,30.62,30.67,76670.0,29.8701,29.9091,29.8603,29.9091,76670.0
2023-09-28 14:50:00,30.66,30.68,30.65,30.66,30179.0,29.8993,29.9188,29.8896,29.8993,30179.0
2023-09-28 14:55:00,30.66,30.7,30.64,30.7,82438.0,29.8993,29.9383,29.8798,29.9383,82438.0
2023-09-28 15:00:00,30.7,30.73,30.7,30.73,34208.0,29.9383,29.9676,29.9383,29.9676,34208.0
2023-09-28 15:05:00,30.73,30.74,30.72,30.73,63018.0,29.9676,29.9773,29.9578,29.9676,63018.0
2023-09-28 15:10:00,30.73,30.75,30.72,30.75,83199.0,29.9676,29.9871,29.9578,29.9871,83199.0
2023-09-28 15:15:00,30.75,30.77,30.74,30.75,45199.0,29.9871,30.0066,29.9773,29.9871,45199.0
2023-09-28 15:20:00,30.75,30.78,30.75,30.78,48214.0,29.9871,30.0164,29.9871,30.0164,48214.0
2023-09-28 15:25:00,30.78,30.82,30.77,30.82,83048.0,30.0164,30.0554,30.0066,30.0554,83048.0
2023-09-28 15:30:00,30.82,30.82,30.76,30.77,136286.0,30.0554,30.0554,29.9969,30.0066,136286.0
2023-09-28 15:35:00,30.77,30.77,30.64,30.64,99094.0,30.0066,30.0066,29.8798,29.8798,99094.0
2023-09-28 15:40:00,30.64,30.7,30.63,30.68,140068.0,29.8798,29.9383,29.8701,29.9188,140068.0
2023-09-28 15:45:00,30.68,30.69,30.61,30.62,157133.0,29.9188,29.9286,29.8506,29.8603,157133.0
2023-09-28 15:50:00,30.62,30.65,30.57,30.58,309088.0,29.8603,29.8896,29.8116,29.8213,309088.0
2023-09-28 15:55:00,30.58,30.59,30.55,30.58,794745.0,29.8213,29.8311,29.7921,29.8213,794745.0
2023-09-29 09:30:00,30.96,31.14,30.88,30.92,399034.0,30.1919,30.3674,30.1139,30.1529,399034.0
2023-09-29 09:35:00,30.92,30.96,30.88,30.89,65763.0,30.1529,30.1919,30.1139,30.1236,65763.0
2023-09-29 09:40:00,30.9,30.92,30.85,30.88,149537.0,30.1334,30.1529,30.0846,30.1139,149537.0
2023-09-29 09:45:00,30.88,30.93,30.84,30.92,133059.0,30.1139,30.1626,30.0749,30.1529,133059.0
2023-09-29 09:50:00,30.92,31.04,30.89,31.03,158483.0,30.1529,30.2699,30.1236,30.2602,158483.0
2023-09-29 09:55:00,31.03,31.12,31.03,31.07,114021.0,30.2602,30.3479,30.2602,30.2992,114021.0
2023-09-29 10:00:00,31.07,31.14,31.05,31.14,157552.0,30.2992,30.3674,30.2797,30.3674,157552.0
2023-09-29 10:05:00,31.14,31.17,31.11,31.15,167714.0,30.3674,30.3967,30.3382,30.3772,167714.0
2023-09-29 10:10:00,31.15,31.17,31.12,31.14,136706.0,30.3772,30.3967,30.3479,30.3674,136706.0
2023-09-29 10:15:00,31.14,31.15,31.11,31.14,91936.0,30.3674,30.3772,30.3382,30.3674,91936.0
2023-09-29 10:20:00,31.15,31.16,31.05,31.05,101352.0,30.3772,30.3869,30.2797,30.2797,101352.0
2023-09-29 10:25:00,31.05,31.13,31.02,31.08,118138.0,30.2797,30.3577,30.2504,30.3089,118138.0
2023-09-29 10:30:00,31.08,31.1,31.06,31.07,73708.0,30.3089,30.3284,30.2894,30.2992,73708.0
2023-09-29 10:35:00,31.07,31.08,31.02,31.03,98071.0,30.2992,30.3089,30.2504,30.2602,98071.0
2023-09-29 10:40:00,31.03,31.12,31.02,31.11,104956.0,30.2602,30.3479,30.2504,30.3382,104956.0
2023-09-29 10:45:00,31.1,31.13,31.07,31.1,56945.0,30.3284,30.3577,30.2992,30.3284,56945.0
2023-09-29 10:50:00,31.1,31.12,31.07,31.12,62621.0,30.3284,30.3479,30.2992,30.3479,62621.0
2023-09-29 10:55:00,31.11,31.12,31.05,31.09,100624.0,30.3382,30.3479,30.2797,30.3187,100624.0
2023-09-29 11:00:00,31.09,31.09,31.04,31.06,69695.0,30.3187,30.3187,30.2699,30.2894,69695.0
2023-09-29 11:05:00,31.07,31.07,31.04,31.07,33825.0,30.2992,30.2992,30.2699,30.2992,33825.0
2023-09-29 11:10:00,31.07,31.09,31.05,31.05,49662.0,30.2992,30.3187,30.2797,30.2797,49662.0
2023-09-29 11:15:00,31.05,31.07,31.04,31.07,46581.0,30.2797,30.2992,30.2699,30.2992,46581.0
2023-09-29 11:20:00,31.07,31.15,31.06,31.15,249082.0,30.2992,30.3772,30.2894,30.3772,249082.0
2023-09-29 11:25:00,31.15,31.15,31.08,31.08,68059.0,30.3772,30.3772,30.3089,30.3089,68059.0
2023-09-29 11:30:00,31.08,31.12,31.06,31.06,82877.0,30.3089,30.3479,30.2894,30.2894,82877.0
2023-09-29 11:35:00,31.06,31.08,31.02,31.03,89408.0,30.2894,30.3089,30.2504,30.2602,89408.0
2023-09-29 11:40:00,31.03,31.04,30.98,30.98,54080.0,30.2602,30.2699,30.2114,30.2114,54080.0
2023-09-29 11:45:00,30.99,31.0,30.94,30.95,71851.0,30.2211,30.2309,30.1724,30.1821,71851.0
2023-09-29 11:50:00,30.94,30.94,30.88,30.89,54180.0,30.1724,30.1724,30.1139,30.1236,54180.0
2023-09-29 11:55:00,30.9,30.93,30.88,30.93,63817.0,30.1334,30.1626,30.1139,30.1626,63817.0
2023-09-29 12:00:00,30.93,30.97,30.91,30.96,162109.0,30.1626,30.2016,30.1431,30.1919,162109.0
2023-09-29 12:05:00,30.96,31.01,30.95,30.99,45894.0,30.1919,30.2406,30.1821,30.2211,45894.0
2023-09-29 12:10:00,30.99,31.03,30.93,30.95,78262.0,30.2211,30.2602,30.1626,30.1821,78262.0
2023-09-29 12:15:00,30.95,31.01,30.93,31.01,43934.0,30.1821,30.2406,30.1626,30.2406,43934.0
2023-09-29 12:20:00,31.01,31.05,31.0,31.03,63022.0,30.2406,30.2797,30.2309,30.2602,63022.0
2023-09-29 12:25:00,31.03,31.07,31.02,31.07,62590.0,30.2602,30.2992,30.2504,30.2992,62590.0
2023-09-29 12:30:00,31.06,31.07,31.02,31.04,36229.0,30.2894,30.2992,30.2504,30.2699,36229.0
2023-09-29 12:35:00,31.03,31.06,31.01,31.01,51671.0,30.2602,30.2894,30.2406,30.2406,51671.0
2023-09-29 12:40:00,31.01,31.05,31.01,31.03,89632.0,30.2406,30.2797,30.2406,30.2602,89632.0
2023-09-29 12:45:00,31.03,31.07,31.0,31.01,82175.0,30.2602,30.2992,30.2309,30.2406,82175.0
2023-09-29 12:50:00,31.01,31.01,30.95,30.96,42183.0,30.2406,30.2406,30.1821,30.1919,42183.0
2023-09-29 12:55:00,30.96,30.99,30.95,30.99,43175.0,30.1919,30.2211,30.1821,30.2211,43175.0
2023-09-29 13:00:00,30.99,30.99,30.9,30.92,84076.0,30.2211,30.2211,30.1334,30.1529,84076.0
2023-09-29 13:05:00,30.93,30.93,30.86,30.88,45879.0,30.1626,30.1626,30.0944,30.1139,45879.0
2023-09-29 13:10:00,30.88,30.89,30.83,30.84,72691.0,30.1139,30.1236,30.0651,30.0749,72691.0
2023-09-29 13:15:00,30.85,30.85,30.81,30.83,70135.0,30.0846,30.0846,30.0456,30.0651,70135.0
2023-09-29 13:20:00,30.83,30.85,30.82,30.84,71002.0,30.0651,30.0846,30.0554,30.0749,71002.0
2023-09-29 13:25:00,30.85,30.89,30.85,30.89,31069.0,30.0846,30.1236,30.0846,30.1236,31069.0
2023-09-29 13:30:00,30.88,30.91,30.88,30.89,57538.0,30.1139,30.1431,30.1139,30.1236,57538.0
2023-09-29 13:35:00,30.89,30.92,30.87,30.91,47603.0,30.1236,30.1529,30.1041,30.1431,47603.0
2023-09-29 13:40:00,30.91,30.92,30.88,30.9,52073.0,30.1431,30.1529,30.1139,30.1334,52073.0
2023-09-29 13:45:00,30.9,30.91,30.85,30.86,64042.0,30.1334,30.1431,30.0846,30.0944,64042.0
2023-09-29 13:50:00,30.86,30.89,30.83,30.86,67167.0,30.0944,30.1236,30.0651,30.0944,67167.0
2023-09-29 13:55:00,30.86,30.88,30.82,30.83,58181.0,30.0944,30.1139,30.0554,30.0651,58181.0
2023-09-29 14:00:00,30.83,30.86,30.81,30.86,100675.0,30.0651,30.0944,30.0456,30.0944,100675.0
2023-09-29 14:05:00,30.86,30.88,30.79,30.82,115035.0,30.0944,30.1139,30.0261,30.0554,115035.0
2023-09-29 14:10:00,30.82,30.85,30.81,30.82,96777.0,30.0554,30.0846,30.0456,30.0554,96777.0
2023-09-29 14:15:00,30.82,30.84,30.81,30.84,69445.0,30.0554,30.0749,30.0456,30.0749,69445.0
2023-09-29 14:20:00,30.84,30.86,30.82,30.85,125371.0,30.0749,30.0944,30.0554,30.0846,125371.0
2023-09-29 14:25:00,30.86,30.86,30.78,30.79,132217.0,30.0944,30.0944,30.0164,30.0261,132217.0
2023-09-29 14:30:00,30.78,30.8,30.76,30.78,97151.0,30.0164,30.0359,29.9969,30.0164,97151.0
2023-09-29 14:35:00,30.79,30.81,30.78,30.79,64134.0,30.0261,30.0456,30.0164,30.0261,64134.0
2023-09-29 14:40:00,30.8,30.85,30.79,30.85,148527.0,30.0359,30.0846,30.0261,30.0846,148527.0
2023-09-29 14:45:00,30.84,30.87,30.83,30.86,42878.0,30.0749,30.1041,30.0651,30.0944,42878.0
2023-09-29 14:50:00,30.86,30.86,30.82,30.85,77221.0,30.0944,30.0944,30.0554,30.0846,77221.0
2023-09-29 14:55:00,30.86,30.96,30.85,30.96,87372.0,30.0944,30.1919,30.0846,30.1919,87372.0
2023-09-29 15:00:00,30.96,30.99,30.91,30.92,89448.0,30.1919,30.2211,30.1431,30.1529,89448.0
2023-09-29 15:05:00,30.92,30.94,30.87,30.88,74886.0,30.1529,30.1724,30.1041,30.1139,74886.0
2023-09-29 15:10:00,30.88,30.9,30.84,30.85,187198.0,30.1139,30.1334,30.0749,30.0846,187198.0
2023-09-29 15:15:00,30.86,30.88,30.83,30.84,126966.0,30.0944,30.1139,30.0651,30.0749,126966.0
2023-09-29 15:20:00,30.83,30.85,30.82,30.83,70191.0,30.0651,30.0846,30.0554,30.0651,70191.0
2023-09-29 15:25:00,30.83,30.84,30.79,30.84,165839.0,30.0651,30.0749,30.0261,30.0749,165839.0
2023-09-29 15:30:00,30.84,30.84,30.77,30.79,176385.0,30.0749,30.0749,30.0066,30.0261,176385.0
2023-09-29 15:35:00,30.79,30.81,30.76,30.79,167097.0,30.0261,30.0456,29.9969,30.0261,167097.0
2023-09-29 15:40:00,30.79,30.81,30.75,30.77,109889.0,30.0261,30.0456,29.9871,30.0066,109889.0
2023-09-29 15:45:00,30.77,30.84,30.76,30.83,152469.0,30.0066,30.0749,29.9969,30.0651,152469.0
2023-09-29 15:50:00,30.83,30.9,30.7,30.74,1115854.0,30.0651,30.1334,29.9383,29.9773,1115854.0
2023-09-29 15:55:00,30.75,30.78,30.7,30.77,1060876.0,29.9871,30.0164,29.9383,30.0066,1060876.0
2023-10-02 09:30:00,30.59,30.69,30.42,30.61,633934.0,29.8311,29.9286,29.6653,29.8506,633934.0
2023-10-02 09:35:00,30.61,30.65,30.42,30.44,170306.0,29.8506,29.8896,29.6653,29.6848,170306.0
2023-10-02 09:40:00,30.44,30.58,30.37,30.55,121632.0,29.6848,29.8213,29.6165,29.7921,121632.0
2023-10-02 09:45:00,30.55,30.55,30.39,30.42,144211.0,29.7921,29.7921,29.636,29.6653,144211.0
2023-10-02 09:50:00,30.42,30.46,30.36,30.45,183111.0,29.6653,29.7043,29.6068,29.6945,183111.0
2023-10-02 09:55:00,30.44,30.51,30.44,30.46,88075.0,29.6848,29.7531,29.6848,29.7043,88075.0
2023-10-02 10:00:00,30.46,30.56,30.44,30.56,151523.0,29.7043,29.8018,29.6848,29.8018,151523.0
2023-10-02 10:05:00,30.56,30.56,30.36,30.36,174107.0,29.8018,29.8018,29.6068,29.6068,174107.0
2023-10-02 10:10:00,30.35,30.4,30.34,30.36,165447.0,29.597,29.6458,29.5873,29.6068,165447.0
2023-10-02 10:15:00,30.36,30.44,30.34,30.39,116033.0,29.6068,29.6848,29.5873,29.636,116033.0
2023-10-02 10:20:00,30.39,30.45,30.39,30.45,91361.0,29.636,29.6945,29.636,29.6945,91361.0
2023-10-02 10:25:00,30.45,30.49,30.39,30.4,119832.0,29.6945,29.7335,29.636,29.6458,119832.0
2023-10-02 10:30:00,30.4,30.45,30.37,30.41,69458.0,29.6458,29.6945,29.6165,29.6555,69458.0
2023-10-02 10:35:00,30.42,30.44,30.4,30.43,73372.0,29.6653,29.6848,29.6458,29.675,73372.0
2023-10-02 10:40:00,30.43,30.43,30.37,30.42,96229.0,29.675,29.675,29.6165,29.6653,96229.0
2023-10-02 10:45:00,30.42,30.44,30.35,30.35,81951.0,29.6653,29.6848,29.597,29.597,81951.0
2023-10-02 10:50:00,30.35,30.38,30.32,30.34,78975.0,29.597,29.6263,29.5678,29.5873,78975.0
2023-10-02 10:55:00,30.33,30.39,30.32,30.38,156123.0,29.5775,29.636,29.5678,29.6263,156123.0
2023-10-02 11:00:00,30.37,30.45,30.36,30.39,115222.0,29.6165,29.6945,29.6068,29.636,115222.0
2023-10-02 11:05:00,30.39,30.4,30.35,30.37,92497.0,29.636,29.6458,29.597,29.6165,92497.0
2023-10-02 11:10:00,30.37,30.38,30.33,30.37,129423.0,29.6165,29.6263,29.5775,29.6165,129423.0
2023-10-02 11:15:00,30.36,30.41,30.36,30.41,108462.0,29.6068,29.6555,29.6068,29.6555,108462.0
2023-10-02 11:20:00,30.41,30.52,30.4,30.47,341897.0,29.6555,29.7628,29.6458,29.714,341897.0
2023-10-02 11:25:00,30.47,30.48,30.42,30.46,146514.0,29.714,29.7238,29.6653,29.7043,146514.0
2023-10-02 11:30:00,30.46,30.49,30.43,30.44,96656.0,29.7043,29.7335,29.675,29.6848,96656.0
2023-10-02 11:35:00,30.44,30.46,30.39,30.4,134897.0,29.6848,29.7043,29.636,29.6458,134897.0
2023-10-02 11:40:00,30.41,30.42,30.37,30.37,133100.0,29.6555,29.6653,29.6165,29.6165,133100.0
2023-10-02 11:45:00,30.37,30.39,30.35,30.37,60726.0,29.6165,29.636,29.597,29.6165,60726.0
2023-10-02 11:50:00,30.37,30.39,30.28,30.29,96961.0,29.6165,29.636,29.5288,29.5385,96961.0
2023-10-02 11:55:00,30.29,30.3,30.24,30.27,183287.0,29.5385,29.5483,29.4898,29.519,183287.0
2023-10-02 12:00:00,30.27,30.27,30.21,30.24,111457.0,29.519,29.519,29.4605,29.4898,111457.0
2023-10-02 12:05:00,30.24,30.24,30.16,30.18,136040.0,29.4898,29.4898,29.4117,29.4312,136040.0
2023-10-02 12:10:00,30.18,30.22,30.16,30.21,117356.0,29.4312,29.4702,29.4117,29.4605,117356.0
2023-10-02 12:15:00,30.2,30.21,30.17,30.18,121058.0,29.4507,29.4605,29.4215,29.4312,121058.0
2023-10-02 12:20:00,30.17,30.19,30.16,30.18,72784.0,29.4215,29.441,29.4117,29.4312,72784.0
2023-10-02 12:25:00,30.17,30.21,30.16,30.2,98772.0,29.4215,29.4605,29.4117,29.4507,98772.0
2023-10-02 12:30:00,30.19,30.21,30.18,30.2,57827.0,29.441,29.4605,29.4312,29.4507,57827.0
2023-10-02 12:35:00,30.19,30.21,30.17,30.2,95881.0,29.441,29.4605,29.4215,29.4507,95881.0
2023-10-02 12:40:00,30.2,30.22,30.19,30.21,53211.0,29.4507,29.4702,29.441,29.4605,53211.0
2023-10-02 12:45:00,30.21,30.22,30.16,30.17,77036.0,29.4605,29.4702,29.4117,29.4215,77036.0
2023-10-02 12:50:00,30.17,30.2,30.15,30.18,82024.0,29.4215,29.4507,29.402,29.4312,82024.0
2023-10-02 12:55:00,30.18,30.21,30.16,30.21,55440.0,29.4312,29.4605,29.4117,29.4605,55440.0
2023-10-02 13:00:00,30.2,30.27,30.2,30.26,82219.0,29.4507,29.519,29.4507,29.5093,82219.0
2023-10-02 13:05:00,30.26,30.27,30.21,30.24,90159.0,29.5093,29.519,29.4605,29.4898,90159.0
2023-10-02 13:10:00,30.24,30.25,30.21,30.23,121042.0,29.4898,29.4995,29.4605,29.48,121042.0
2023-10-02 13:15:00,30.24,30.27,30.23,30.25,73393.0,29.4898,29.519,29.48,29.4995,73393.0
2023-10-02 13:20:00,30.25,30.28,30.23,30.23,77283.0,29.4995,29.5288,29.48,29.48,77283.0
2023-10-02 13:25:00,30.23,30.25,30.22,30.24,145099.0,29.48,29.4995,29.4702,29.4898,145099.0
2023-10-02 13:30:00,30.24,30.28,30.22,30.28,241563.0,29.4898,29.5288,29.4702,29.5288,241563.0
2023-10-02 13:35:00,30.27,30.28,30.25,30.27,92721.0,29.519,29.5288,29.4995,29.519,92721.0
2023-10-02 13:40:00,30.27,30.31,30.27,30.28,102938.0,29.519,29.558,29.519,29.5288,102938.0
2023-10-02 13:45:00,30.27,30.31,30.27,30.3,66000.0,29.519,29.558,29.519,29.5483,66000.0
2023-10-02 13:50:00,30.3,30.31,30.29,30.29,64929.0,29.5483,29.558,29.5385,29.5385,64929.0
2023-10-02 13:55:00,30.29,30.31,30.29,30.3,64314.0,29.5385,29.558,29.5385,29.5483,64314.0
2023-10-02 14:00:00,30.3,30.35,30.3,30.34,88002.0,29.5483,29.597,29.5483,29.5873,88002.0
2023-10-02 14:05:00,30.34,30.4,30.34,30.39,121946.0,29.5873,29.6458,29.5873,29.636,121946.0
2023-10-02 14:10:00,30.4,30.47,30.39,30.47,96658.0,29.6458,29.714,29.636,29.714,96658.0
2023-10-02 14:15:00,30.47,30.48,30.44,30.44,171732.0,29.714,29.7238,29.6848,29.6848,171732.0
2023-10-02 14:20:00,30.44,30.45,30.39,30.42,108855.0,29.6848,29.6945,29.636,29.6653,108855.0
2023-10-02 14:25:00,30.42,30.42,30.34,30.35,138199.0,29.6653,29.6653,29.5873,29.597,138199.0
2023-10-02 14:30:00,30.36,30.39,30.35,30.38,81660.0,29.6068,29.636,29.597,29.6263,81660.0
2023-10-02 14:35:00,30.38,30.39,30.36,30.36,79585.0,29.6263,29.636,29.6068,29.6068,79585.0
2023-10-02 14:40:00,30.36,30.36,30.34,30.35,26792.0,29.6068,29.6068,29.5873,29.597,26792.0
2023-10-02 14:45:00,30.35,30.4,30.34,30.4,127077.0,29.597,29.6458,29.5873,29.6458,127077.0
2023-10-02 14:50:00,30.4,30.41,30.36,30.38,115349.0,29.6458,29.6555,29.6068,29.6263,115349.0
2023-10-02 14:55:00,30.38,30.42,30.37,30.41,82878.0,29.6263,29.6653,29.6165,29.6555,82878.0
2023-10-02 15:00:00,30.41,30.42,30.39,30.4,160180.0,29.6555,29.6653,29.636,29.6458,160180.0
2023-10-02 15:05:00,30.4,30.46,30.39,30.43,191478.0,29.6458,29.7043,29.636,29.675,191478.0
2023-10-02 15:10:00,30.43,30.45,30.37,30.38,169789.0,29.675,29.6945,29.6165,29.6263,169789.0
2023-10-02 15:15:00,30.38,30.42,30.37,30.38,132776.0,29.6263,29.6653,29.6165,29.6263,132776.0
2023-10-02 15:20:00,30.38,30.46,30.37,30.46,245882.0,29.6263,29.7043,29.6165,29.7043,245882.0
2023-10-02 15:25:00,30.45,30.46,30.39,30.41,212153.0,29.6945,29.7043,29.636,29.6555,212153.0
2023-10-02 15:30:00,30.41,30.46,30.4,30.44,470993.0,29.6555,29.7043,29.6458,29.6848,470993.0
2023-10-02 15:35:00,30.44,30.46,30.42,30.46,387794.0,29.6848,29.7043,29.6653,29.7043,387794.0
2023-10-02 15:40:00,30.46,30.49,30.45,30.48,169600.0,29.7043,29.7335,29.6945,29.7238,169600.0
2023-10-02 15:45:00,30.48,30.53,30.47,30.51,355223.0,29.7238,29.7726,29.714,29.7531,355223.0
2023-10-02 15:50:00,30.5,30.54,30.47,30.54,682341.0,29.7433,29.7823,29.714,29.7823,682341.0
2023-10-02 15:55:00,30.54,30.56,30.51,30.55,895149.0,29.7823,29.8018,29.7531,29.7921,895149.0
2023-10-03 09:30:00,30.43,30.43,30.33,30.43,228276.0,29.675,29.675,29.5775,29.675,228276.0
2023-10-03 09:35:00,30.43,30.61,30.42,30.61,257359.0,29.675,29.8506,29.6653,29.8506,257359.0
2023-10-03 09:40:00,30.62,30.8,30.61,30.79,148851.0,29.8603,30.0359,29.8506,30.0261,148851.0
2023-10-03 09:45:00,30.78,30.89,30.75,30.88,286815.0,30.0164,30.1236,29.9871,30.1139,286815.0
2023-10-03 09:50:00,30.88,30.92,30.79,30.88,174937.0,30.1139,30.1529,30.0261,30.1139,174937.0
2023-10-03 09:55:00,30.88,30.96,30.86,30.96,120121.0,30.1139,30.1919,30.0944,30.1919,120121.0
2023-10-03 10:00:00,30.95,30.96,30.83,30.85,437054.0,30.1821,30.1919,30.0651,30.0846,437054.0
2023-10-03 10:05:00,30.85,30.85,30.71,30.71,92682.0,30.0846,30.0846,29.9481,29.9481,92682.0
2023-10-03 10:10:00,30.72,30.77,30.65,30.65,110471.0,29.9578,30.0066,29.8896,29.8896,110471.0
2023-10-03 10:15:00,30.65,30.68,30.59,30.66,91455.0,29.8896,29.9188,29.8311,29.8993,91455.0
2023-10-03 10:20:00,30.66,30.7,30.61,30.62,162088.0,29.8993,29.9383,29.8506,29.8603,162088.0
2023-10-03 10:25:00,30.62,30.73,30.62,30.73,145641.0,29.8603,29.9676,29.8603,29.9676,145641.0
2023-10-03 10:30:00,30.73,30.75,30.69,30.71,152927.0,29.9676,29.9871,29.9286,29.9481,152927.0
2023-10-03 10:35:00,30.71,30.72,30.65,30.66,121778.0,29.9481,29.9578,29.8896,29.8993,121778.0
2023-10-03 10:40:00,30.65,30.73,30.65,30.71,119599.0,29.8896,29.9676,29.8896,29.9481,119599.0
2023-10-03 10:45:00,30.71,30.73,30.63,30.69,146486.0,29.9481,29.9676,29.8701,29.9286,146486.0
2023-10-03 10:50:00,30.68,30.73,30.62,30.71,224608.0,29.9188,29.9676,29.8603,29.9481,224608.0
2023-10-03 10:55:00,30.71,30.75,30.68,30.75,116994.0,29.9481,29.9871,29.9188,29.9871,116994.0
2023-10-03 11:00:00,30.75,30.79,30.72,30.77,74647.0,29.9871,30.0261,29.9578,30.0066,74647.0
2023-10-03 11:05:00,30.77,30.83,30.76,30.8,115259.0,30.0066,30.0651,29.9969,30.0359,115259.0
2023-10-03 11:10:00,30.8,30.82,30.73,30.79,165207.0,30.0359,30.0554,29.9676,30.0261,165207.0
2023-10-03 11:15:00,30.79,30.84,30.77,30.83,96495.0,30.0261,30.0749,30.0066,30.0651,96495.0
2023-10-03 11:20:00,30.83,30.86,30.81,30.84,82071.0,30.0651,30.0944,30.0456,30.0749,82071.0
2023-10-03 11:25:00,30.84,30.85,30.81,30.84,99721.0,30.0749,30.0846,30.0456,30.0749,99721.0
2023-10-03 11:30:00,30.83,30.86,30.81,30.82,89399.0,30.0651,30.0944,30.0456,30.0554,89399.0
2023-10-03 11:35:00,30.82,30.83,30.8,30.83,79147.0,30.0554,30.0651,30.0359,30.0651,79147.0
2023-10-03 11:40:00,30.83,30.84,30.78,30.79,96254.0,30.0651,30.0749,30.0164,30.0261,96254.0
2023-10-03 11:45:00,30.79,30.79,30.76,30.77,72829.0,30.0261,30.0261,29.9969,30.0066,72829.0
2023-10-03 11:50:00,30.77,30.8,30.75,30.78,111589.0,30.0066,30.0359,29.9871,30.0164,111589.0
2023-10-03 11:55:00,30.78,30.81,30.77,30.79,103559.0,30.0164,30.0456,30.0066,30.0261,103559.0
2023-10-03 12:00:00,30.79,30.83,30.77,30.8,104812.0,30.0261,30.0651,30.0066,30.0359,104812.0
2023-10-03 12:05:00,30.79,30.82,30.77,30.78,140106.0,30.0261,30.0554,30.0066,30.0164,140106.0
2023-10-03 12:10:00,30.77,30.8,30.75,30.8,61738.0,30.0066,30.0359,29.9871,30.0359,61738.0
2023-10-03 12:15:00,30.8,30.85,30.78,30.83,101563.0,30.0359,30.0846,30.0164,30.0651,101563.0
2023-10-03 12:20:00,30.83,30.84,30.78,30.81,46419.0,30.0651,30.0749,30.0164,30.0456,46419.0
2023-10-03 12:25:00,30.8,30.83,30.79,30.83,75374.0,30.0359,30.0651,30.0261,30.0651,75374.0
2023-10-03 12:30:00,30.84,30.86,30.82,30.82,86504.0,30.0749,30.0944,30.0554,30.0554,86504.0
2023-10-03 12:35:00,30.82,30.82,30.77,30.8,48695.0,30.0554,30.0554,30.0066,30.0359,48695.0
2023-10-03 12:40:00,30.79,30.82,30.71,30.71,53402.0,30.0261,30.0554,29.9481,29.9481,53402.0
2023-10-03 12:45:00,30.71,30.75,30.71,30.74,53057.0,29.9481,29.9871,29.9481,29.9773,53057.0
2023-10-03 12:50:00,30.74,30.77,30.73,30.77,92872.0,29.9773,30.0066,29.9676,30.0066,92872.0
2023-10-03 12:55:00,30.76,30.81,30.75,30.78,90413.0,29.9969,30.0456,29.9871,30.0164,90413.0
2023-10-03 13:00:00,30.78,30.82,30.76,30.77,77124.0,30.0164,30.0554,29.9969,30.0066,77124.0
2023-10-03 13:05:00,30.76,30.78,30.72,30.73,77327.0,29.9969,30.0164,29.9578,29.9676,77327.0
2023-10-03 13:10:00,30.73,30.75,30.69,30.75,141340.0,29.9676,29.9871,29.9286,29.9871,141340.0
2023-10-03 13:15:00,30.75,30.77,30.73,30.73,69578.0,29.9871,30.0066,29.9676,29.9676,69578.0
2023-10-03 13:20:00,30.73,30.78,30.73,30.76,101183.0,29.9676,30.0164,29.9676,29.9969,101183.0
2023-10-03 13:25:00,30.75,30.76,30.73,30.74,39215.0,29.9871,29.9969,29.9676,29.9773,39215.0
2023-10-03 13:30:00,30.73,30.77,30.73,30.74,95378.0,29.9676,30.0066,29.9676,29.9773,95378.0
2023-10-03 13:35:00,30.73,30.76,30.71,30.76,55544.0,29.9676,29.9969,29.9481,29.9969,55544.0
2023-10-03 13:40:00,30.76,30.78,30.74,30.76,80447.0,29.9969,30.0164,29.9773,29.9969,80447.0
2023-10-03 13:45:00,30.76,30.76,30.69,30.69,84261.0,29.9969,29.9969,29.9286,29.9286,84261.0
2023-10-03 13:50:00,30.7,30.73,30.7,30.71,99458.0,29.9383,29.9676,29.9383,29.9481,99458.0
2023-10-03 13:55:00,30.7,30.7,30.65,30.67,110263.0,29.9383,29.9383,29.8896,29.9091,110263.0
2023-10-03 14:00:00,30.66,30.7,30.65,30.68,89972.0,29.8993,29.9383,29.8896,29.9188,89972.0
2023-10-03 14:05:00,30.68,30.7,30.66,30.7,144840.0,29.9188,29.9383,29.8993,29.9383,144840.0
2023-10-03 14:10:00,30.7,30.72,30.68,30.7,133857.0,29.9383,29.9578,29.9188,29.9383,133857.0
2023-10-03 14:15:00,30.7,30.73,30.68,30.73,118182.0,29.9383,29.9676,29.9188,29.9676,118182.0
2023-10-03 14:20:00,30.73,30.74,30.7,30.74,114877.0,29.9676,29.9773,29.9383,29.9773,114877.0
2023-10-03 14:25:00,30.74,30.78,30.73,30.78,167085.0,29.9773,30.0164,29.9676,30.0164,167085.0
2023-10-03 14:30:00,30.78,30.82,30.77,30.82,211757.0,30.0164,30.0554,30.0066,30.0554,211757.0
2023-10-03 14:35:00,30.82,30.85,30.76,30.85,165662.0,30.0554,30.0846,29.9969,30.0846,165662.0
2023-10-03 14:40:00,30.85,30.87,30.8,30.8,124060.0,30.0846,30.1041,30.0359,30.0359,124060.0
2023-10-03 14:45:00,30.8,30.85,30.8,30.83,164411.0,30.0359,30.0846,30.0359,30.0651,164411.0
2023-10-03 14:50:00,30.83,30.87,30.82,30.84,119702.0,30.0651,30.1041,30.0554,30.0749,119702.0
2023-10-03 14:55:00,30.84,30.84,30.8,30.81,117444.0,30.0749,30.0749,30.0359,30.0456,117444.0
2023-10-03 15:00:00,30.8,30.83,30.78,30.8,125427.0,30.0359,30.0651,30.0164,30.0359,125427.0
2023-10-03 15:05:00,30.8,30.8,30.74,30.74,111232.0,30.0359,30.0359,29.9773,29.9773,111232.0
2023-10-03 15:10:00,30.75,30.77,30.74,30.75,102140.0,29.9871,30.0066,29.9773,29.9871,102140.0
2023-10-03 15:15:00,30.75,30.77,30.73,30.74,154896.0,29.9871,30.0066,29.9676,29.9773,154896.0
2023-10-03 15:20:00,30.74,30.79,30.72,30.78,163883.0,29.9773,30.0261,29.9578,30.0164,163883.0
2023-10-03 15:25:00,30.78,30.79,30.74,30.75,141825.0,30.0164,30.0261,29.9773,29.9871,141825.0
2023-10-03 15:30:00,30.75,30.76,30.71,30.71,205333.0,29.9871,29.9969,29.9481,29.9481,205333.0
2023-10-03 15:35:00,30.71,30.76,30.71,30.75,176297.0,29.9481,29.9969,29.9481,29.9871,176297.0
2023-10-03 15:40:00,30.75,30.81,30.74,30.79,206059.0,29.9871,30.0456,29.9773,30.0261,206059.0
2023-10-03 15:45:00,30.78,30.79,30.76,30.77,141691.0,30.0164,30.0261,29.9969,30.0066,141691.0
2023-10-03 15:50:00,30.76,30.81,30.74,30.75,441433.0,29.9969,30.0456,29.9773,29.9871,441433.0
2023-10-03 15:55:00,30.75,30.81,30.74,30.8,939026.0,29.9871,30.0456,29.9773,30.0359,939026.0
2023-10-04 09:30:00,30.79,30.93,30.7,30.93,222446.0,30.0261,30.1626,29.9383,30.1626,222446.0
2023-10-04 09:35:00,30.92,30.93,30.84,30.85,86828.0,30.1529,30.1626,30.0749,30.0846,86828.0
2023-10-04 09:40:00,30.85,30.9,30.79,30.8,108099.0,30.0846,30.1334,30.0261,30.0359,108099.0
2023-10-04 09:45:00,30.8,30.82,30.69,30.71,96585.0,30.0359,30.0554,29.9286,29.9481,96585.0
2023-10-04 09:50:00,30.7,30.77,30.67,30.75,149646.0,29.9383,30.0066,29.9091,29.9871,149646.0
2023-10-04 09:55:00,30.74,30.92,30.74,30.9,142010.0,29.9773,30.1529,29.9773,30.1334,142010.0
2023-10-04 10:00:00,30.89,30.97,30.76,30.77,306092.0,30.1236,30.2016,29.9969,30.0066,306092.0
2023-10-04 10:05:00,30.77,30.82,30.73,30.8,142926.0,30.0066,30.0554,29.9676,30.0359,142926.0
2023-10-04 10:10:00,30.81,30.85,30.78,30.84,151688.0,30.0456,30.0846,30.0164,30.0749,151688.0
2023-10-04 10:15:00,30.84,30.84,30.76,30.8,188094.0,30.0749,30.0749,29.9969,30.0359,188094.0
2023-10-04 10:20:00,30.8,30.81,30.7,30.72,124412.0,30.0359,30.0456,29.9383,29.9578,124412.0
2023-10-04 10:25:00,30.72,30.73,30.63,30.63,95059.0,29.9578,29.9676,29.8701,29.8701,95059.0
2023-10-04 10:30:00,30.63,30.63,30.6,30.63,116449.0,29.8701,29.8701,29.8408,29.8701,116449.0
2023-10-04 10:35:00,30.63,30.67,30.62,30.64,72245.0,29.8701,29.9091,29.8603,29.8798,72245.0
2023-10-04 10:40:00,30.64,30.64,30.51,30.53,103116.0,29.8798,29.8798,29.7531,29.7726,103116.0
2023-10-04 10:45:00,30.53,30.55,30.46,30.48,79960.0,29.7726,29.7921,29.7043,29.7238,79960.0
2023-10-04 10:50:00,30.48,30.55,30.47,30.55,71617.0,29.7238,29.7921,29.714,29.7921,71617.0
2023-10-04 10:55:00,30.55,30.58,30.53,30.57,96291.0,29.7921,29.8213,29.7726,29.8116,96291.0
2023-10-04 11:00:00,30.56,30.61,30.55,30.58,97014.0,29.8018,29.8506,29.7921,29.8213,97014.0
2023-10-04 11:05:00,30.59,30.6,30.55,30.56,195493.0,29.8311,29.8408,29.7921,29.8018,195493.0
2023-10-04 11:10:00,30.57,30.65,30.57,30.63,87526.0,29.8116,29.8896,29.8116,29.8701,87526.0
2023-10-04 11:15:00,30.64,30.71,30.63,30.71,69667.0,29.8798,29.9481,29.8701,29.9481,69667.0
2023-10-04 11:20:00,30.71,30.72,30.66,30.7,79467.0,29.9481,29.9578,29.8993,29.9383,79467.0
2023-10-04 11:25:00,30.7,30.75,30.69,30.71,77650.0,29.9383,29.9871,29.9286,29.9481,77650.0
2023-10-04 11:30:00,30.71,30.72,30.68,30.69,58914.0,29.9481,29.9578,29.9188,29.9286,58914.0
2023-10-04 11:35:00,30.69,30.72,30.66,30.7,68637.0,29.9286,29.9578,29.8993,29.9383,68637.0
2023-10-04 11:40:00,30.7,30.72,30.66,30.7,59688.0,29.9383,29.9578,29.8993,29.9383,59688.0
2023-10-04 11:45:00,30.7,30.77,30.68,30.76,53508.0,29.9383,30.0066,29.9188,29.9969,53508.0
2023-10-04 11:50:00,30.75,30.83,30.73,30.8,45202.0,29.9871,30.0651,29.9676,30.0359,45202.0
2023-10-04 11:55:00,30.81,30.86,30.8,30.86,79453.0,30.0456,30.0944,30.0359,30.0944,79453.0
2023-10-04 12:00:00,30.86,30.86,30.83,30.84,59577.0,30.0944,30.0944,30.0651,30.0749,59577.0
2023-10-04 12:05:00,30.83,30.85,30.81,30.82,65866.0,30.0651,30.0846,30.0456,30.0554,65866.0
2023-10-04 12:10:00,30.82,30.84,30.79,30.8,65643.0,30.0554,30.0749,30.0261,30.0359,65643.0
2023-10-04 12:15:00,30.8,30.84,30.79,30.82,119878.0,30.0359,30.0749,30.0261,30.0554,119878.0
2023-10-04 12:20:00,30.82,30.82,30.73,30.74,149483.0,30.0554,30.0554,29.9676,29.9773,149483.0
2023-10-04 12:25:00,30.74,30.8,30.73,30.8,95372.0,29.9773,30.0359,29.9676,30.0359,95372.0
2023-10-04 12:30:00,30.8,30.83,30.79,30.8,53640.0,30.0359,30.0651,30.0261,30.0359,53640.0
2023-10-04 12:35:00,30.8,30.8,30.74,30.77,75486.0,30.0359,30.0359,29.9773,30.0066,75486.0
2023-10-04 12:40:00,30.78,30.78,30.68,30.71,98151.0,30.0164,30.0164,29.9188,29.9481,98151.0
2023-10-04 12:45:00,30.71,30.72,30.66,30.66,336314.0,29.9481,29.9578,29.8993,29.8993,336314.0
2023-10-04 12:50:00,30.67,30.67,30.6,30.65,204101.0,29.9091,29.9091,29.8408,29.8896,204101.0
2023-10-04 12:55:00,30.65,30.65,30.58,30.6,42560.0,29.8896,29.8896,29.8213,29.8408,42560.0
2023-10-04 13:00:00,30.59,30.6,30.54,30.55,79930.0,29.8311,29.8408,29.7823,29.7921,79930.0
2023-10-04 13:05:00,30.55,30.55,30.52,30.54,49140.0,29.7921,29.7921,29.7628,29.7823,49140.0
2023-10-04 13:10:00,30.54,30.56,30.53,30.54,50677.0,29.7823,29.8018,29.7726,29.7823,50677.0
2023-10-04 13:15:00,30.55,30.55,30.53,30.54,55289.0,29.7921,29.7921,29.7726,29.7823,55289.0
2023-10-04 13:20:00,30.54,30.56,30.52,30.53,58018.0,29.7823,29.8018,29.7628,29.7726,58018.0
2023-10-04 13:25:00,30.53,30.53,30.48,30.5,53012.0,29.7726,29.7726,29.7238,29.7433,53012.0
2023-10-04 13:30:00,30.49,30.54,30.48,30.54,56184.0,29.7335,29.7823,29.7238,29.7823,56184.0
2023-10-04 13:35:00,30.54,30.59,30.54,30.58,34682.0,29.7823,29.8311,29.7823,29.8213,34682.0
2023-10-04 13:40:00,30.58,30.63,30.56,30.63,53393.0,29.8213,29.8701,29.8018,29.8701,53393.0
2023-10-04 13:45:00,30.62,30.63,30.6,30.62,53290.0,29.8603,29.8701,29.8408,29.8603,53290.0
2023-10-04 13:50:00,30.61,30.64,30.6,30.63,53010.0,29.8506,29.8798,29.8408,29.8701,53010.0
2023-10-04 13:55:00,30.63,30.68,30.62,30.67,56557.0,29.8701,29.9188,29.8603,29.9091,56557.0
2023-10-04 14:00:00,30.67,30.68,30.64,30.68,46351.0,29.9091,29.9188,29.8798,29.9188,46351.0
2023-10-04 14:05:00,30.68,30.69,30.66,30.67,44506.0,29.9188,29.9286,29.8993,29.9091,44506.0
2023-10-04 14:10:00,30.67,30.68,30.66,30.68,64066.0,29.9091,29.9188,29.8993,29.9188,64066.0
2023-10-04 14:15:00,30.68,30.73,30.68,30.72,67991.0,29.9188,29.9676,29.9188,29.9578,67991.0
2023-10-04 14:20:00,30.71,30.72,30.62,30.63,145254.0,29.9481,29.9578,29.8603,29.8701,145254.0
2023-10-04 14:25:00,30.63,30.7,30.63,30.7,69347.0,29.8701,29.9383,29.8701,29.9383,69347.0
2023-10-04 14:30:00,30.7,30.74,30.7,30.71,55866.0,29.9383,29.9773,29.9383,29.9481,55866.0
2023-10-04 14:35:00,30.7,30.73,30.69,30.73,55456.0,29.9383,29.9676,29.9286,29.9676,55456.0
2023-10-04 14:40:00,30.73,30.76,30.71,30.75,66694.0,29.9676,29.9969,29.9481,29.9871,66694.0
2023-10-04 14:45:00,30.75,30.77,30.72,30.72,60821.0,29.9871,30.0066,29.9578,29.9578,60821.0
2023-10-04 14:50:00,30.72,30.73,30.71,30.72,67306.0,29.9578,29.9676,29.9481,29.9578,67306.0
2023-10-04 14:55:00,30.72,30.74,30.71,30.73,51347.0,29.9578,29.9773,29.9481,29.9676,51347.0
2023-10-04 15:00:00,30.74,30.77,30.73,30.75,76817.0,29.9773,30.0066,29.9676,29.9871,76817.0
2023-10-04 15:05:00,30.75,30.77,30.74,30.76,49727.0,29.9871,30.0066,29.9773,29.9969,49727.0
2023-10-04 15:10:00,30.76,30.77,30.74,30.75,126522.0,29.9969,30.0066,29.9773,29.9871,126522.0
2023-10-04 15:15:00,30.75,30.79,30.73,30.76,107448.0,29.9871,30.0261,29.9676,29.9969,107448.0
2023-10-04 15:20:00,30.76,30.76,30.71,30.75,130862.0,29.9969,29.9969,29.9481,29.9871,130862.0
2023-10-04 15:25:00,30.75,30.76,30.73,30.74,94715.0,29.9871,29.9969,29.9676,29.9773,94715.0
2023-10-04 15:30:00,30.75,30.8,30.75,30.79,187993.0,29.9871,30.0359,29.9871,30.0261,187993.0
2023-10-04 15:35:00,30.79,30.86,30.79,30.85,212376.0,30.0261,30.0944,30.0261,30.0846,212376.0
2023-10-04 15:40:00,30.85,30.86,30.83,30.84,94449.0,30.0846,30.0944,30.0651,30.0749,94449.0
2023-10-04 15:45:00,30.83,30.84,30.79,30.79,148883.0,30.0651,30.0749,30.0261,30.0261,148883.0
2023-10-04 15:50:00,30.79,30.88,30.76,30.88,388996.0,30.0261,30.1139,29.9969,30.1139,388996.0
2023-10-04 15:55:00,30.88,30.89,30.83,30.84,738908.0,30.1139,30.1236,30.0651,30.0749,738908.0
2023-10-05 09:30:00,30.84,30.87,30.71,30.73,173001.0,30.0749,30.1041,29.9481,29.9676,173001.0
2023-10-05 09:35:00,30.73,30.75,30.54,30.54,107883.0,29.9676,29.9871,29.7823,29.7823,107883.0
2023-10-05 09:40:00,30.55,30.63,30.52,30.6,68570.0,29.7921,29.8701,29.7628,29.8408,68570.0
2023-10-05 09:45:00,30.6,30.61,30.55,30.6,88359.0,29.8408,29.8506,29.7921,29.8408,88359.0
2023-10-05 09:50:00,30.6,30.64,30.59,30.6,36794.0,29.8408,29.8798,29.8311,29.8408,36794.0
2023-10-05 09:55:00,30.61,30.68,30.6,30.65,97169.0,29.8506,29.9188,29.8408,29.8896,97169.0
2023-10-05 10:00:00,30.65,30.7,30.58,30.59,154342.0,29.8896,29.9383,29.8213,29.8311,154342.0
2023-10-05 10:05:00,30.59,30.59,30.49,30.52,96721.0,29.8311,29.8311,29.7335,29.7628,96721.0
2023-10-05 10:10:00,30.52,30.52,30.47,30.51,72642.0,29.7628,29.7628,29.714,29.7531,72642.0
2023-10-05 10:15:00,30.51,30.51,30.43,30.48,76703.0,29.7531,29.7531,29.675,29.7238,76703.0
2023-10-05 10:20:00,30.49,30.53,30.4,30.4,140949.0,29.7335,29.7726,29.6458,29.6458,140949.0
2023-10-05 10:25:00,30.4,30.43,30.37,30.38,116229.0,29.6458,29.675,29.6165,29.6263,116229.0
2023-10-05 10:30:00,30.38,30.43,30.36,30.4,106735.0,29.6263,29.675,29.6068,29.6458,106735.0
2023-10-05 10:35:00,30.39,30.39,30.31,30.32,73518.0,29.636,29.636,29.558,29.5678,73518.0
2023-10-05 10:40:00,30.32,30.33,30.27,30.32,73419.0,29.5678,29.5775,29.519,29.5678,73419.0
2023-10-05 10:45:00,30.31,30.36,30.29,30.29,87987.0,29.558,29.6068,29.5385,29.5385,87987.0
2023-10-05 10:50:00,30.3,30.34,30.28,30.33,76401.0,29.5483,29.5873,29.5288,29.5775,76401.0
2023-10-05 10:55:00,30.34,30.36,30.31,30.33,61793.0,29.5873,29.6068,29.558,29.5775,61793.0
2023-10-05 11:00:00,30.32,30.35,30.28,30.32,82607.0,29.5678,29.597,29.5288,29.5678,82607.0
2023-10-05 11:05:00,30.31,30.32,30.27,30.29,50236.0,29.558,29.5678,29.519,29.5385,50236.0
2023-10-05 11:10:00,30.29,30.33,30.28,30.32,54642.0,29.5385,29.5775,29.5288,29.5678,54642.0
2023-10-05 11:15:00,30.32,30.32,30.23,30.25,83651.0,29.5678,29.5678,29.48,29.4995,83651.0
2023-10-05 11:20:00,30.25,30.33,30.24,30.33,93076.0,29.4995,29.5775,29.4898,29.5775,93076.0
2023-10-05 11:25:00,30.32,30.33,30.27,30.27,112430.0,29.5678,29.5775,29.519,29.519,112430.0
2023-10-05 11:30:00,30.27,30.28,30.24,30.25,80965.0,29.519,29.5288,29.4898,29.4995,80965.0
2023-10-05 11:35:00,30.26,30.29,30.24,30.26,63494.0,29.5093,29.5385,29.4898,29.5093,63494.0
2023-10-05 11:40:00,30.26,30.28,30.24,30.26,71411.0,29.5093,29.5288,29.4898,29.5093,71411.0
2023-10-05 11:45:00,30.26,30.32,30.25,30.31,50514.0,29.5093,29.5678,29.4995,29.558,50514.0
2023-10-05 11:50:00,30.31,30.34,30.29,30.33,50807.0,29.558,29.5873,29.5385,29.5775,50807.0
2023-10-05 11:55:00,30.33,30.33,30.26,30.28,61682.0,29.5775,29.5775,29.5093,29.5288,61682.0
2023-10-05 12:00:00,30.28,30.33,30.27,30.3,73308.0,29.5288,29.5775,29.519,29.5483,73308.0
2023-10-05 12:05:00,30.3,30.34,30.3,30.34,48514.0,29.5483,29.5873,29.5483,29.5873,48514.0
2023-10-05 12:10:00,30.34,30.39,30.33,30.38,48341.0,29.5873,29.636,29.5775,29.6263,48341.0
2023-10-05 12:15:00,30.37,30.39,30.33,30.38,58860.0,29.6165,29.636,29.5775,29.6263,58860.0
2023-10-05 12:20:00,30.38,30.41,30.37,30.39,61140.0,29.6263,29.6555,29.6165,29.636,61140.0
2023-10-05 12:25:00,30.39,30.41,30.37,30.4,47424.0,29.636,29.6555,29.6165,29.6458,47424.0
2023-10-05 12:30:00,30.4,30.42,30.36,30.38,67043.0,29.6458,29.6653,29.6068,29.6263,67043.0
2023-10-05 12:35:00,30.38,30.43,30.37,30.42,70212.0,29.6263,29.675,29.6165,29.6653,70212.0
2023-10-05 12:40:00,30.42,30.42,30.39,30.42,39490.0,29.6653,29.6653,29.636,29.6653,39490.0
2023-10-05 12:45:00,30.42,30.43,30.37,30.38,70950.0,29.6653,29.675,29.6165,29.6263,70950.0
2023-10-05 12:50:00,30.38,30.41,30.37,30.39,48244.0,29.6263,29.6555,29.6165,29.636,48244.0
2023-10-05 12:55:00,30.39,30.39,30.34,30.38,45615.0,29.636,29.636,29.5873,29.6263,45615.0
2023-10-05 13:00:00,30.38,30.41,30.37,30.38,44151.0,29.6263,29.6555,29.6165,29.6263,44151.0
2023-10-05 13:05:00,30.38,30.38,30.33,30.34,53585.0,29.6263,29.6263,29.5775,29.5873,53585.0
2023-10-05 13:10:00,30.33,30.41,30.33,30.4,56292.0,29.5775,29.6555,29.5775,29.6458,56292.0
2023-10-05 13:15:00,30.4,30.43,30.39,30.41,46805.0,29.6458,29.675,29.636,29.6555,46805.0
2023-10-05 13:20:00,30.41,30.44,30.39,30.4,47353.0,29.6555,29.6848,29.636,29.6458,47353.0
2023-10-05 13:25:00,30.4,30.4,30.37,30.38,26955.0,29.6458,29.6458,29.6165,29.6263,26955.0
2023-10-05 13:30:00,30.38,30.45,30.35,30.44,84257.0,29.6263,29.6945,29.597,29.6848,84257.0
2023-10-05 13:35:00,30.43,30.48,30.43,30.45,62497.0,29.675,29.7238,29.675,29.6945,62497.0
2023-10-05 13:40:00,30.44,30.49,30.44,30.48,38910.0,29.6848,29.7335,29.6848,29.7238,38910.0
2023-10-05 13:45:00,30.48,30.5,30.47,30.48,35236.0,29.7238,29.7433,29.714,29.7238,35236.0
2023-10-05 13:50:00,30.48,30.49,30.45,30.46,46532.0,29.7238,29.7335,29.6945,29.7043,46532.0
2023-10-05 13:55:00,30.47,30.49,30.46,30.49,23073.0,29.714,29.7335,29.7043,29.7335,23073.0
2023-10-05 14:00:00,30.49,30.54,30.49,30.53,40433.0,29.7335,29.7823,29.7335,29.7726,40433.0
2023-10-05 14:05:00,30.54,30.54,30.52,30.53,41871.0,29.7823,29.7823,29.7628,29.7726,41871.0
2023-10-05 14:10:00,30.53,30.54,30.51,30.53,57283.0,29.7726,29.7823,29.7531,29.7726,57283.0
2023-10-05 14:15:00,30.54,30.55,30.53,30.54,39097.0,29.7823,29.7921,29.7726,29.7823,39097.0
2023-10-05 14:20:00,30.54,30.54,30.49,30.51,82887.0,29.7823,29.7823,29.7335,29.7531,82887.0
2023-10-05 14:25:00,30.51,30.52,30.48,30.52,62382.0,29.7531,29.7628,29.7238,29.7628,62382.0
2023-10-05 14:30:00,30.52,30.55,30.51,30.53,50246.0,29.7628,29.7921,29.7531,29.7726,50246.0
2023-10-05 14:35:00,30.53,30.56,30.5,30.55,79017.0,29.7726,29.8018,29.7433,29.7921,79017.0
2023-10-05 14:40:00,30.55,30.57,30.52,30.53,70148.0,29.7921,29.8116,29.7628,29.7726,70148.0
2023-10-05 14:45:00,30.53,30.55,30.51,30.55,67476.0,29.7726,29.7921,29.7531,29.7921,67476.0
2023-10-05 14:50:00,30.55,30.55,30.53,30.54,77890.0,29.7921,29.7921,29.7726,29.7823,77890.0
2023-10-05 14:55:00,30.54,30.58,30.53,30.57,86024.0,29.7823,29.8213,29.7726,29.8116,86024.0
2023-10-05 15:00:00,30.57,30.59,30.56,30.58,83920.0,29.8116,29.8311,29.8018,29.8213,83920.0
2023-10-05 15:05:00,30.57,30.58,30.54,30.55,72568.0,29.8116,29.8213,29.7823,29.7921,72568.0
2023-10-05 15:10:00,30.55,30.56,30.5,30.53,103216.0,29.7921,29.8018,29.7433,29.7726,103216.0
2023-10-05 15:15:00,30.52,30.54,30.5,30.5,196036.0,29.7628,29.7823,29.7433,29.7433,196036.0
2023-10-05 15:20:00,30.5,30.51,30.48,30.49,94327.0,29.7433,29.7531,29.7238,29.7335,94327.0
2023-10-05 15:25:00,30.49,30.51,30.47,30.49,184057.0,29.7335,29.7531,29.714,29.7335,184057.0
2023-10-05 15:30:00,30.49,30.5,30.46,30.46,171999.0,29.7335,29.7433,29.7043,29.7043,171999.0
2023-10-05 15:35:00,30.46,30.5,30.46,30.47,137547.0,29.7043,29.7433,29.7043,29.714,137547.0
2023-10-05 15:40:00,30.46,30.48,30.39,30.39,341640.0,29.7043,29.7238,29.636,29.636,341640.0
2023-10-05 15:45:00,30.39,30.42,30.37,30.38,328625.0,29.636,29.6653,29.6165,29.6263,328625.0
2023-10-05 15:50:00,30.38,30.44,30.38,30.39,766700.0,29.6263,29.6848,29.6263,29.636,766700.0
2023-10-05 15:55:00,30.39,30.44,30.37,30.39,963975.0,29.636,29.6848,29.6165,29.636,963975.0
2023-10-06 09:30:00,30.23,30.32,30.14,30.27,220393.0,29.48,29.5678,29.3922,29.519,220393.0
2023-10-06 09:35:00,30.27,30.33,30.17,30.2,96388.0,29.519,29.5775,29.4215,29.4507,96388.0
2023-10-06 09:40:00,30.2,30.31,30.18,30.22,145477.0,29.4507,29.558,29.4312,29.4702,145477.0
2023-10-06 09:45:00,30.23,30.29,30.2,30.21,104248.0,29.48,29.5385,29.4507,29.4605,104248.0
2023-10-06 09:50:00,30.21,30.27,30.14,30.15,88222.0,29.4605,29.519,29.3922,29.402,88222.0
2023-10-06 09:55:00,30.16,30.26,30.13,30.23,89063.0,29.4117,29.5093,29.3825,29.48,89063.0
2023-10-06 10:00:00,30.23,30.32,30.22,30.28,138808.0,29.48,29.5678,29.4702,29.5288,138808.0
2023-10-06 10:05:00,30.28,30.3,30.23,30.25,69539.0,29.5288,29.5483,29.48,29.4995,69539.0
2023-10-06 10:10:00,30.24,30.31,30.22,30.29,87997.0,29.4898,29.558,29.4702,29.5385,87997.0
2023-10-06 10:15:00,30.3,30.35,30.29,30.33,151864.0,29.5483,29.597,29.5385,29.5775,151864.0
2023-10-06 10:20:00,30.32,30.38,30.29,30.38,73003.0,29.5678,29.6263,29.5385,29.6263,73003.0
2023-10-06 10:25:00,30.38,30.42,30.37,30.42,46778.0,29.6263,29.6653,29.6165,29.6653,46778.0
2023-10-06 10:30:00,30.42,30.48,30.42,30.46,66147.0,29.6653,29.7238,29.6653,29.7043,66147.0
2023-10-06 10:35:00,30.46,30.58,30.46,30.58,64815.0,29.7043,29.8213,29.7043,29.8213,64815.0
2023-10-06 10:40:00,30.58,30.62,30.56,30.6,52983.0,29.8213,29.8603,29.8018,29.8408,52983.0
2023-10-06 10:45:00,30.59,30.63,30.58,30.58,65295.0,29.8311,29.8701,29.8213,29.8213,65295.0
2023-10-06 10:50:00,30.58,30.61,30.57,30.59,86437.0,29.8213,29.8506,29.8116,29.8311,86437.0
2023-10-06 10:55:00,30.58,30.62,30.56,30.59,80365.0,29.8213,29.8603,29.8018,29.8311,80365.0
2023-10-06 11:00:00,30.59,30.64,30.58,30.64,52923.0,29.8311,29.8798,29.8213,29.8798,52923.0
2023-10-06 11:05:00,30.63,30.69,30.6,30.67,103865.0,29.8701,29.9286,29.8408,29.9091,103865.0
2023-10-06 11:10:00,30.68,30.72,30.67,30.7,100589.0,29.9188,29.9578,29.9091,29.9383,100589.0
2023-10-06 11:15:00,30.69,30.69,30.64,30.64,92758.0,29.9286,29.9286,29.8798,29.8798,92758.0
2023-10-06 11:20:00,30.65,30.68,30.64,30.68,51901.0,29.8896,29.9188,29.8798,29.9188,51901.0
2023-10-06 11:25:00,30.68,30.75,30.67,30.72,117138.0,29.9188,29.9871,29.9091,29.9578,117138.0
2023-10-06 11:30:00,30.73,30.77,30.72,30.74,67941.0,29.9676,30.0066,29.9578,29.9773,67941.0
2023-10-06 11:35:00,30.74,30.79,30.72,30.79,82933.0,29.9773,30.0261,29.9578,30.0261,82933.0
2023-10-06 11:40:00,30.79,30.86,30.78,30.8,84935.0,30.0261,30.0944,30.0164,30.0359,84935.0
2023-10-06 11:45:00,30.8,30.84,30.78,30.83,48088.0,30.0359,30.0749,30.0164,30.0651,48088.0
2023-10-06 11:50:00,30.84,30.86,30.81,30.86,41998.0,30.0749,30.0944,30.0456,30.0944,41998.0
2023-10-06 11:55:00,30.86,30.91,30.85,30.91,54032.0,30.0944,30.1431,30.0846,30.1431,54032.0
2023-10-06 12:00:00,30.9,30.92,30.87,30.88,53105.0,30.1334,30.1529,30.1041,30.1139,53105.0
2023-10-06 12:05:00,30.87,30.88,30.82,30.83,69536.0,30.1041,30.1139,30.0554,30.0651,69536.0
2023-10-06 12:10:00,30.83,30.83,30.78,30.8,37709.0,30.0651,30.0651,30.0164,30.0359,37709.0
2023-10-06 12:15:00,30.8,30.84,30.78,30.82,56024.0,30.0359,30.0749,30.0164,30.0554,56024.0
2023-10-06 12:20:00,30.82,30.82,30.74,30.76,38366.0,30.0554,30.0554,29.9773,29.9969,38366.0
2023-10-06 12:25:00,30.75,30.77,30.73,30.74,70362.0,29.9871,30.0066,29.9676,29.9773,70362.0
2023-10-06 12:30:00,30.75,30.77,30.74,30.75,73844.0,29.9871,30.0066,29.9773,29.9871,73844.0
2023-10-06 12:35:00,30.75,30.77,30.74,30.75,33155.0,29.9871,30.0066,29.9773,29.9871,33155.0
2023-10-06 12:40:00,30.75,30.78,30.74,30.78,79681.0,29.9871,30.0164,29.9773,30.0164,79681.0
2023-10-06 12:45:00,30.78,30.82,30.77,30.81,41864.0,30.0164,30.0554,30.0066,30.0456,41864.0
2023-10-06 12:50:00,30.82,30.82,30.75,30.76,51932.0,30.0554,30.0554,29.9871,29.9969,51932.0
2023-10-06 12:55:00,30.76,30.82,30.74,30.81,102591.0,29.9969,30.0554,29.9773,30.0456,102591.0
2023-10-06 13:00:00,30.8,30.85,30.79,30.8,52092.0,30.0359,30.0846,30.0261,30.0359,52092.0
2023-10-06 13:05:00,30.8,30.82,30.78,30.79,29081.0,30.0359,30.0554,30.0164,30.0261,29081.0
2023-10-06 13:10:00,30.79,30.83,30.76,30.83,50639.0,30.0261,30.0651,29.9969,30.0651,50639.0
2023-10-06 13:15:00,30.82,30.82,30.78,30.79,27252.0,30.0554,30.0554,30.0164,30.0261,27252.0
2023-10-06 13:20:00,30.79,30.84,30.78,30.82,32993.0,30.0261,30.0749,30.0164,30.0554,32993.0
2023-10-06 13:25:00,30.82,30.84,30.82,30.83,26087.0,30.0554,30.0749,30.0554,30.0651,26087.0
2023-10-06 13:30:00,30.84,30.87,30.84,30.86,32033.0,30.0749,30.1041,30.0749,30.0944,32033.0
2023-10-06 13:35:00,30.86,30.88,30.83,30.88,31431.0,30.0944,30.1139,30.0651,30.1139,31431.0
2023-10-06 13:40:00,30.88,30.89,30.85,30.86,40528.0,30.1139,30.1236,30.0846,30.0944,40528.0
2023-10-06 13:45:00,30.85,30.87,30.83,30.86,47455.0,30.0846,30.1041,30.0651,30.0944,47455.0
2023-10-06 13:50:00,30.86,30.87,30.84,30.87,23845.0,30.0944,30.1041,30.0749,30.1041,23845.0
2023-10-06 13:55:00,30.87,30.88,30.85,30.88,45264.0,30.1041,30.1139,30.0846,30.1139,45264.0
2023-10-06 14:00:00,30.88,30.89,30.86,30.87,37714.0,30.1139,30.1236,30.0944,30.1041,37714.0
2023-10-06 14:05:00,30.87,30.92,30.85,30.91,38544.0,30.1041,30.1529,30.0846,30.1431,38544.0
2023-10-06 14:10:00,30.91,30.94,30.9,30.91,76136.0,30.1431,30.1724,30.1334,30.1431,76136.0
2023-10-06 14:15:00,30.91,30.92,30.88,30.9,31941.0,30.1431,30.1529,30.1139,30.1334,31941.0
2023-10-06 14:20:00,30.9,30.91,30.88,30.91,30098.0,30.1334,30.1431,30.1139,30.1431,30098.0
2023-10-06 14:25:00,30.91,30.97,30.9,30.96,36760.0,30.1431,30.2016,30.1334,30.1919,36760.0
2023-10-06 14:30:00,30.96,30.97,30.95,30.96,80763.0,30.1919,30.2016,30.1821,30.1919,80763.0
2023-10-06 14:35:00,30.97,31.06,30.97,31.05,156960.0,30.2016,30.2894,30.2016,30.2797,156960.0
2023-10-06 14:40:00,31.06,31.08,31.03,31.06,95013.0,30.2894,30.3089,30.2602,30.2894,95013.0
2023-10-06 14:45:00,31.06,31.08,31.02,31.03,74670.0,30.2894,30.3089,30.2504,30.2602,74670.0
2023-10-06 14:50:00,31.03,31.05,31.01,31.05,52471.0,30.2602,30.2797,30.2406,30.2797,52471.0
2023-10-06 14:55:00,31.05,31.07,31.03,31.07,69396.0,30.2797,30.2992,30.2602,30.2992,69396.0
2023-10-06 15:00:00,31.07,31.09,31.04,31.05,110174.0,30.2992,30.3187,30.2699,30.2797,110174.0
2023-10-06 15:05:00,31.05,31.11,31.04,31.1,111564.0,30.2797,30.3382,30.2699,30.3284,111564.0
2023-10-06 15:10:00,31.1,31.1,31.06,31.08,80910.0,30.3284,30.3284,30.2894,30.3089,80910.0
2023-10-06 15:15:00,31.08,31.09,31.05,31.07,131157.0,30.3089,30.3187,30.2797,30.2992,131157.0
2023-10-06 15:20:00,31.07,31.09,31.04,31.08,134249.0,30.2992,30.3187,30.2699,30.3089,134249.0
2023-10-06 15:25:00,31.08,31.09,31.02,31.03,211670.0,30.3089,30.3187,30.2504,30.2602,211670.0
2023-10-06 15:30:00,31.03,31.05,30.95,30.96,165374.0,30.2602,30.2797,30.1821,30.1919,165374.0
2023-10-06 15:35:00,30.96,31.01,30.95,31.01,87227.0,30.1919,30.2406,30.1821,30.2406,87227.0
2023-10-06 15:40:00,31.01,31.01,30.96,30.98,134710.0,30.2406,30.2406,30.1919,30.2114,134710.0
2023-10-06 15:45:00,30.98,30.99,30.95,30.96,158441.0,30.2114,30.2211,30.1821,30.1919,158441.0
2023-10-06 15:50:00,30.96,30.97,30.88,30.92,446615.0,30.1919,30.2016,30.1139,30.1529,446615.0
2023-10-06 15:55:00,30.92,30.94,30.89,30.89,846451.0,30.1529,30.1724,30.1236,30.1236,846451.0
2023-10-09 09:30:00,30.79,30.85,30.72,30.84,156018.0,30.0261,30.0846,29.9578,30.0749,156018.0
2023-10-09 09:35:00,30.85,30.93,30.83,30.92,74533.0,30.0846,30.1626,30.0651,30.1529,74533.0
2023-10-09 09:40:00,30.93,31.01,30.91,31.01,118317.0,30.1626,30.2406,30.1431,30.2406,118317.0
2023-10-09 09:45:00,31.01,31.02,30.88,30.9,148579.0,30.2406,30.2504,30.1139,30.1334,148579.0
2023-10-09 09:50:00,30.9,30.9,30.8,30.89,116627.0,30.1334,30.1334,30.0359,30.1236,116627.0
2023-10-09 09:55:00,30.89,30.95,30.88,30.91,96225.0,30.1236,30.1821,30.1139,30.1431,96225.0
2023-10-09 10:00:00,30.91,30.92,30.79,30.8,105641.0,30.1431,30.1529,30.0261,30.0359,105641.0
2023-10-09 10:05:00,30.79,30.82,30.73,30.82,109568.0,30.0261,30.0554,29.9676,30.0554,109568.0
2023-10-09 10:10:00,30.82,30.85,30.79,30.85,102200.0,30.0554,30.0846,30.0261,30.0846,102200.0
2023-10-09 10:15:00,30.85,30.9,30.82,30.88,87830.0,30.0846,30.1334,30.0554,30.1139,87830.0
2023-10-09 10:20:00,30.87,30.92,30.85,30.89,142893.0,30.1041,30.1529,30.0846,30.1236,142893.0
2023-10-09 10:25:00,30.9,30.9,30.81,30.88,85215.0,30.1334,30.1334,30.0456,30.1139,85215.0
2023-10-09 10:30:00,30.88,30.9,30.85,30.87,66235.0,30.1139,30.1334,30.0846,30.1041,66235.0
2023-10-09 10:35:00,30.87,30.88,30.83,30.84,80395.0,30.1041,30.1139,30.0651,30.0749,80395.0
2023-10-09 10:40:00,30.84,30.84,30.8,30.84,43497.0,30.0749,30.0749,30.0359,30.0749,43497.0
2023-10-09 10:45:00,30.84,30.88,30.81,30.83,120758.0,30.0749,30.1139,30.0456,30.0651,120758.0
2023-10-09 10:50:00,30.84,30.84,30.77,30.79,113591.0,30.0749,30.0749,30.0066,30.0261,113591.0
2023-10-09 10:55:00,30.8,30.82,30.78,30.81,128321.0,30.0359,30.0554,30.0164,30.0456,128321.0
2023-10-09 11:00:00,30.81,30.82,30.77,30.82,135217.0,30.0456,30.0554,30.0066,30.0554,135217.0
2023-10-09 11:05:00,30.82,30.87,30.81,30.85,58567.0,30.0554,30.1041,30.0456,30.0846,58567.0
2023-10-09 11:10:00,30.86,30.89,30.83,30.86,69538.0,30.0944,30.1236,30.0651,30.0944,69538.0
2023-10-09 11:15:00,30.87,30.87,30.79,30.81,228293.0,30.1041,30.1041,30.0261,30.0456,228293.0
2023-10-09 11:20:00,30.8,30.91,30.8,30.9,413379.0,30.0359,30.1431,30.0359,30.1334,413379.0
2023-10-09 11:25:00,30.9,30.94,30.89,30.91,68506.0,30.1334,30.1724,30.1236,30.1431,68506.0
2023-10-09 11:30:00,30.9,30.95,30.9,30.93,83914.0,30.1334,30.1821,30.1334,30.1626,83914.0
2023-10-09 11:35:00,30.93,30.94,30.86,30.88,61203.0,30.1626,30.1724,30.0944,30.1139,61203.0
2023-10-09 11:40:00,30.88,30.9,30.85,30.89,48013.0,30.1139,30.1334,30.0846,30.1236,48013.0
2023-10-09 11:45:00,30.89,30.9,30.84,30.88,46959.0,30.1236,30.1334,30.0749,30.1139,46959.0
2023-10-09 11:50:00,30.88,30.91,30.87,30.89,35801.0,30.1139,30.1431,30.1041,30.1236,35801.0
2023-10-09 11:55:00,30.88,30.92,30.87,30.91,34434.0,30.1139,30.1529,30.1041,30.1431,34434.0
2023-10-09 12:00:00,30.92,30.92,30.84,30.86,91876.0,30.1529,30.1529,30.0749,30.0944,91876.0
2023-10-09 12:05:00,30.86,30.93,30.85,30.9,76659.0,30.0944,30.1626,30.0846,30.1334,76659.0
2023-10-09 12:10:00,30.9,30.94,30.89,30.93,57488.0,30.1334,30.1724,30.1236,30.1626,57488.0
2023-10-09 12:15:00,30.94,30.97,30.93,30.93,65273.0,30.1724,30.2016,30.1626,30.1626,65273.0
2023-10-09 12:20:00,30.94,30.97,30.92,30.94,51089.0,30.1724,30.2016,30.1529,30.1724,51089.0
2023-10-09 12:25:00,30.94,30.94,30.88,30.9,36263.0,30.1724,30.1724,30.1139,30.1334,36263.0
2023-10-09 12:30:00,30.91,30.91,30.86,30.88,46437.0,30.1431,30.1431,30.0944,30.1139,46437.0
2023-10-09 12:35:00,30.88,30.89,30.85,30.85,56238.0,30.1139,30.1236,30.0846,30.0846,56238.0
2023-10-09 12:40:00,30.86,30.86,30.78,30.8,52813.0,30.0944,30.0944,30.0164,30.0359,52813.0
2023-10-09 12:45:00,30.8,30.84,30.79,30.84,59489.0,30.0359,30.0749,30.0261,30.0749,59489.0
2023-10-09 12:50:00,30.84,30.86,30.83,30.86,52359.0,30.0749,30.0944,30.0651,30.0944,52359.0
2023-10-09 12:55:00,30.85,30.87,30.83,30.86,36891.0,30.0846,30.1041,30.0651,30.0944,36891.0
2023-10-09 13:00:00,30.86,30.87,30.84,30.87,46993.0,30.0944,30.1041,30.0749,30.1041,46993.0
2023-10-09 13:05:00,30.87,30.88,30.83,30.83,101525.0,30.1041,30.1139,30.0651,30.0651,101525.0
2023-10-09 13:10:00,30.83,30.89,30.82,30.87,109599.0,30.0651,30.1236,30.0554,30.1041,109599.0
2023-10-09 13:15:00,30.87,30.9,30.86,30.9,42057.0,30.1041,30.1334,30.0944,30.1334,42057.0
2023-10-09 13:20:00,30.91,30.91,30.87,30.9,59363.0,30.1431,30.1431,30.1041,30.1334,59363.0
2023-10-09 13:25:00,30.9,30.92,30.89,30.92,86672.0,30.1334,30.1529,30.1236,30.1529,86672.0
2023-10-09 13:30:00,30.92,30.97,30.91,30.96,78634.0,30.1529,30.2016,30.1431,30.1919,78634.0
2023-10-09 13:35:00,30.96,30.96,30.92,30.95,73700.0,30.1919,30.1919,30.1529,30.1821,73700.0
2023-10-09 13:40:00,30.95,31.04,30.94,31.03,64377.0,30.1821,30.2699,30.1724,30.2602,64377.0
2023-10-09 13:45:00,31.04,31.07,31.0,31.04,54966.0,30.2699,30.2992,30.2309,30.2699,54966.0
2023-10-09 13:50:00,31.05,31.08,31.05,31.07,55218.0,30.2797,30.3089,30.2797,30.2992,55218.0
2023-10-09 13:55:00,31.07,31.09,31.06,31.09,59522.0,30.2992,30.3187,30.2894,30.3187,59522.0
2023-10-09 14:00:00,31.09,31.1,31.05,31.08,74448.0,30.3187,30.3284,30.2797,30.3089,74448.0
2023-10-09 14:05:00,31.08,31.12,31.06,31.07,166559.0,30.3089,30.3479,30.2894,30.2992,166559.0
2023-10-09 14:10:00,31.07,31.13,31.07,31.11,95284.0,30.2992,30.3577,30.2992,30.3382,95284.0
2023-10-09 14:15:00,31.11,31.16,31.11,31.14,61964.0,30.3382,30.3869,30.3382,30.3674,61964.0
2023-10-09 14:20:00,31.15,31.15,31.11,31.13,69135.0,30.3772,30.3772,30.3382,30.3577,69135.0
2023-10-09 14:25:00,31.13,31.14,31.1,31.13,53967.0,30.3577,30.3674,30.3284,30.3577,53967.0
2023-10-09 14:30:00,31.14,31.14,31.1,31.1,47496.0,30.3674,30.3674,30.3284,30.3284,47496.0
2023-10-09 14:35:00,31.1,31.12,31.08,31.12,53905.0,30.3284,30.3479,30.3089,30.3479,53905.0
2023-10-09 14:40:00,31.11,31.18,31.11,31.17,41968.0,30.3382,30.4064,30.3382,30.3967,41968.0
2023-10-09 14:45:00,31.16,31.17,31.13,31.14,60578.0,30.3869,30.3967,30.3577,30.3674,60578.0
2023-10-09 14:50:00,31.14,31.14,31.11,31.12,43449.0,30.3674,30.3674,30.3382,30.3479,43449.0
2023-10-09 14:55:00,31.12,31.15,31.12,31.13,33519.0,30.3479,30.3772,30.3479,30.3577,33519.0
2023-10-09 15:00:00,31.13,31.13,31.08,31.09,71171.0,30.3577,30.3577,30.3089,30.3187,71171.0
2023-10-09 15:05:00,31.1,31.12,31.08,31.1,45912.0,30.3284,30.3479,30.3089,30.3284,45912.0
2023-10-09 15:10:00,31.1,31.1,31.06,31.07,70243.0,30.3284,30.3284,30.2894,30.2992,70243.0
2023-10-09 15:15:00,31.06,31.07,31.05,31.05,77074.0,30.2894,30.2992,30.2797,30.2797,77074.0
2023-10-09 15:20:00,31.05,31.08,31.04,31.08,69123.0,30.2797,30.3089,30.2699,30.3089,69123.0
2023-10-09 15:25:00,31.08,31.09,31.05,31.08,80349.0,30.3089,30.3187,30.2797,30.3089,80349.0
2023-10-09 15:30:00,31.07,31.08,31.04,31.05,135949.0,30.2992,30.3089,30.2699,30.2797,135949.0
2023-10-09 15:35:00,31.05,31.09,31.05,31.07,116839.0,30.2797,30.3187,30.2797,30.2992,116839.0
2023-10-09 15:40:00,31.07,31.07,31.04,31.05,124233.0,30.2992,30.2992,30.2699,30.2797,124233.0
2023-10-09 15:45:00,31.04,31.09,31.04,31.09,151946.0,30.2699,30.3187,30.2699,30.3187,151946.0
2023-10-09 15:50:00,31.09,31.09,31.04,31.07,394062.0,30.3187,30.3187,30.2699,30.2992,394062.0
2023-10-09 15:55:00,31.07,31.1,31.05,31.1,686430.0,30.2992,30.3284,30.2797,30.3284,686430.0
2023-10-10 09:30:00,31.18,31.3,31.14,31.27,257358.0,30.4064,30.5235,30.3674,30.4942,257358.0
2023-10-10 09:35:00,31.27,31.39,31.24,31.27,90267.0,30.4942,30.6112,30.4649,30.4942,90267.0
2023-10-10 09:40:00,31.27,31.36,31.25,31.26,66579.0,30.4942,30.582,30.4747,30.4844,66579.0
2023-10-10 09:45:00,31.27,31.3,31.22,31.3,91276.0,30.4942,30.5235,30.4454,30.5235,91276.0
2023-10-10 09:50:00,31.3,31.31,31.23,31.27,93001.0,30.5235,30.5332,30.4552,30.4942,93001.0
2023-10-10 09:55:00,31.27,31.31,31.26,31.31,71962.0,30.4942,30.5332,30.4844,30.5332,71962.0
2023-10-10 10:00:00,31.3,31.32,31.26,31.27,97236.0,30.5235,30.543,30.4844,30.4942,97236.0
2023-10-10 10:05:00,31.27,31.31,31.26,31.29,69598.0,30.4942,30.5332,30.4844,30.5137,69598.0
2023-10-10 10:10:00,31.29,31.36,31.28,31.35,92454.0,30.5137,30.582,30.504,30.5722,92454.0
2023-10-10 10:15:00,31.35,31.38,31.33,31.38,58199.0,30.5722,30.6015,30.5527,30.6015,58199.0
2023-10-10 10:20:00,31.38,31.41,31.36,31.4,106484.0,30.6015,30.6307,30.582,30.621,106484.0
2023-10-10 10:25:00,31.4,31.41,31.38,31.4,69396.0,30.621,30.6307,30.6015,30.621,69396.0
2023-10-10 10:30:00,31.4,31.44,31.4,31.42,58262.0,30.621,30.66,30.621,30.6405,58262.0
2023-10-10 10:35:00,31.43,31.44,31.39,31.41,97833.0,30.6502,30.66,30.6112,30.6307,97833.0
2023-10-10 10:40:00,31.41,31.41,31.35,31.38,108760.0,30.6307,30.6307,30.5722,30.6015,108760.0
2023-10-10 10:45:00,31.37,31.4,31.34,31.4,48869.0,30.5917,30.621,30.5625,30.621,48869.0
2023-10-10 10:50:00,31.4,31.41,31.35,31.4,108095.0,30.621,30.6307,30.5722,30.621,108095.0
2023-10-10 10:55:00,31.39,31.42,31.34,31.41,164239.0,30.6112,30.6405,30.5625,30.6307,164239.0
2023-10-10 11:00:00,31.41,31.42,31.36,31.4,80448.0,30.6307,30.6405,30.582,30.621,80448.0
2023-10-10 11:05:00,31.4,31.46,31.39,31.43,131669.0,30.621,30.6795,30.6112,30.6502,131669.0
2023-10-10 11:10:00,31.43,31.46,31.4,31.4,90573.0,30.6502,30.6795,30.621,30.621,90573.0
2023-10-10 11:15:00,31.41,31.43,31.38,31.41,127144.0,30.6307,30.6502,30.6015,30.6307,127144.0
2023-10-10 11:20:00,31.41,31.43,31.38,31.41,106080.0,30.6307,30.6502,30.6015,30.6307,106080.0
2023-10-10 11:25:00,31.41,31.44,31.38,31.42,46196.0,30.6307,30.66,30.6015,30.6405,46196.0
2023-10-10 11:30:00,31.42,31.45,31.41,31.45,57979.0,30.6405,30.6697,30.6307,30.6697,57979.0
2023-10-10 11:35:00,31.44,31.46,31.42,31.45,86757.0,30.66,30.6795,30.6405,30.6697,86757.0
2023-10-10 11:40:00,31.45,31.5,31.44,31.5,84091.0,30.6697,30.7185,30.66,30.7185,84091.0
2023-10-10 11:45:00,31.5,31.52,31.46,31.46,70612.0,30.7185,30.738,30.6795,30.6795,70612.0
2023-10-10 11:50:00,31.46,31.48,31.45,31.47,26411.0,30.6795,30.699,30.6697,30.6892,26411.0
2023-10-10 11:55:00,31.46,31.49,31.46,31.48,22662.0,30.6795,30.7087,30.6795,30.699,22662.0
2023-10-10 12:00:00,31.48,31.5,31.45,31.49,65192.0,30.699,30.7185,30.6697,30.7087,65192.0
2023-10-10 12:05:00,31.49,31.5,31.47,31.5,61211.0,30.7087,30.7185,30.6892,30.7185,61211.0
2023-10-10 12:10:00,31.5,31.51,31.49,31.5,36433.0,30.7185,30.7282,30.7087,30.7185,36433.0
2023-10-10 12:15:00,31.5,31.5,31.47,31.49,26262.0,30.7185,30.7185,30.6892,30.7087,26262.0
2023-10-10 12:20:00,31.49,31.5,31.46,31.48,52332.0,30.7087,30.7185,30.6795,30.699,52332.0
2023-10-10 12:25:00,31.48,31.49,31.47,31.49,15974.0,30.699,30.7087,30.6892,30.7087,15974.0
2023-10-10 12:30:00,31.49,31.49,31.48,31.49,25029.0,30.7087,30.7087,30.699,30.7087,25029.0
2023-10-10 12:35:00,31.49,31.49,31.46,31.48,61943.0,30.7087,30.7087,30.6795,30.699,61943.0
2023-10-10 12:40:00,31.48,31.48,31.44,31.48,55042.0,30.699,30.699,30.66,30.699,55042.0
2023-10-10 12:45:00,31.47,31.5,31.47,31.48,39879.0,30.6892,30.7185,30.6892,30.699,39879.0
2023-10-10 12:50:00,31.49,31.5,31.47,31.5,22249.0,30.7087,30.7185,30.6892,30.7185,22249.0
2023-10-10 12:55:00,31.49,31.5,31.48,31.5,42176.0,30.7087,30.7185,30.699,30.7185,42176.0
2023-10-10 13:00:00,31.5,31.5,31.36,31.37,48907.0,30.7185,30.7185,30.582,30.5917,48907.0
2023-10-10 13:05:00,31.37,31.37,31.29,31.31,80782.0,30.5917,30.5917,30.5137,30.5332,80782.0
2023-10-10 13:10:00,31.31,31.33,31.29,31.32,66235.0,30.5332,30.5527,30.5137,30.543,66235.0
2023-10-10 13:15:00,31.31,31.37,31.29,31.36,110686.0,30.5332,30.5917,30.5137,30.582,110686.0
2023-10-10 13:20:00,31.37,31.42,31.33,31.35,125324.0,30.5917,30.6405,30.5527,30.5722,125324.0
2023-10-10 13:25:00,31.35,31.41,31.33,31.41,116206.0,30.5722,30.6307,30.5527,30.6307,116206.0
2023-10-10 13:30:00,31.41,31.42,31.35,31.36,62036.0,30.6307,30.6405,30.5722,30.582,62036.0
2023-10-10 13:35:00,31.36,31.4,31.36,31.38,69248.0,30.582,30.621,30.582,30.6015,69248.0
2023-10-10 13:40:00,31.38,31.42,31.37,31.42,31841.0,30.6015,30.6405,30.5917,30.6405,31841.0
2023-10-10 13:45:00,31.42,31.42,31.38,31.39,45661.0,30.6405,30.6405,30.6015,30.6112,45661.0
2023-10-10 13:50:00,31.39,31.39,31.36,31.39,38959.0,30.6112,30.6112,30.582,30.6112,38959.0
2023-10-10 13:55:00,31.38,31.4,31.38,31.4,26188.0,30.6015,30.621,30.6015,30.621,26188.0
2023-10-10 14:00:00,31.4,31.42,31.38,31.41,65851.0,30.621,30.6405,30.6015,30.6307,65851.0
2023-10-10 14:05:00,31.41,31.42,31.39,31.39,42901.0,30.6307,30.6405,30.6112,30.6112,42901.0
2023-10-10 14:10:00,31.4,31.41,31.37,31.39,55453.0,30.621,30.6307,30.5917,30.6112,55453.0
2023-10-10 14:15:00,31.39,31.39,31.35,31.39,31785.0,30.6112,30.6112,30.5722,30.6112,31785.0
2023-10-10 14:20:00,31.39,31.4,31.37,31.38,58082.0,30.6112,30.621,30.5917,30.6015,58082.0
2023-10-10 14:25:00,31.38,31.42,31.36,31.4,70837.0,30.6015,30.6405,30.582,30.621,70837.0
2023-10-10 14:30:00,31.4,31.44,31.39,31.44,59510.0,30.621,30.66,30.6112,30.66,59510.0
2023-10-10 14:35:00,31.44,31.46,31.41,31.44,87678.0,30.66,30.6795,30.6307,30.66,87678.0
2023-10-10 14:40:00,31.43,31.47,31.42,31.47,47726.0,30.6502,30.6892,30.6405,30.6892,47726.0
2023-10-10 14:45:00,31.46,31.5,31.46,31.46,83663.0,30.6795,30.7185,30.6795,30.6795,83663.0
2023-10-10 14:50:00,31.46,31.48,31.43,31.45,98003.0,30.6795,30.699,30.6502,30.6697,98003.0
2023-10-10 14:55:00,31.44,31.45,31.42,31.45,50903.0,30.66,30.6697,30.6405,30.6697,50903.0
2023-10-10 15:00:00,31.45,31.49,31.44,31.49,117916.0,30.6697,30.7087,30.66,30.7087,117916.0
2023-10-10 15:05:00,31.49,31.53,31.48,31.53,92067.0,30.7087,30.7477,30.699,30.7477,92067.0
2023-10-10 15:10:00,31.53,31.53,31.52,31.53,60936.0,30.7477,30.7477,30.738,30.7477,60936.0
2023-10-10 15:15:00,31.53,31.53,31.47,31.48,146786.0,30.7477,30.7477,30.6892,30.699,146786.0
2023-10-10 15:20:00,31.48,31.49,31.45,31.48,133248.0,30.699,30.7087,30.6697,30.699,133248.0
2023-10-10 15:25:00,31.48,31.5,31.48,31.5,73448.0,30.699,30.7185,30.699,30.7185,73448.0
2023-10-10 15:30:00,31.5,31.52,31.49,31.52,126722.0,30.7185,30.738,30.7087,30.738,126722.0
2023-10-10 15:35:00,31.52,31.52,31.48,31.5,119652.0,30.738,30.738,30.699,30.7185,119652.0
2023-10-10 15:40:00,31.5,31.53,31.49,31.51,94102.0,30.7185,30.7477,30.7087,30.7282,94102.0
2023-10-10 15:45:00,31.52,31.55,31.51,31.55,151140.0,30.738,30.7673,30.7282,30.7673,151140.0
2023-10-10 15:50:00,31.55,31.57,31.52,31.55,495366.0,30.7673,30.7868,30.738,30.7673,495366.0
2023-10-10 15:55:00,31.54,31.56,31.53,31.55,705358.0,30.7575,30.777,30.7477,30.7673,705358.0
2023-10-11 09:30:00,31.93,32.0,31.67,31.87,499926.0,31.1378,31.2061,30.8843,31.0793,499926.0
2023-10-11 09:35:00,31.87,31.92,31.82,31.92,143817.0,31.0793,31.1281,31.0306,31.1281,143817.0
2023-10-11 09:40:00,31.92,31.93,31.7,31.72,167888.0,31.1281,31.1378,30.9135,30.933,167888.0
2023-10-11 09:45:00,31.73,31.84,31.72,31.76,85940.0,30.9428,31.0501,30.933,30.972,85940.0
2023-10-11 09:50:00,31.77,31.77,31.68,31.69,67680.0,30.9818,30.9818,30.894,30.9038,67680.0
2023-10-11 09:55:00,31.69,31.72,31.67,31.68,62749.0,30.9038,30.933,30.8843,30.894,62749.0
2023-10-11 10:00:00,31.68,31.73,31.66,31.71,52909.0,30.894,30.9428,30.8745,30.9233,52909.0
2023-10-11 10:05:00,31.71,31.73,31.7,31.71,65738.0,30.9233,30.9428,30.9135,30.9233,65738.0
2023-10-11 10:10:00,31.71,31.72,31.65,31.66,65139.0,30.9233,30.933,30.8648,30.8745,65139.0
2023-10-11 10:15:00,31.66,31.67,31.63,31.64,48353.0,30.8745,30.8843,30.8453,30.855,48353.0
2023-10-11 10:20:00,31.65,31.67,31.63,31.64,62463.0,30.8648,30.8843,30.8453,30.855,62463.0
2023-10-11 10:25:00,31.65,31.66,31.61,31.66,33596.0,30.8648,30.8745,30.8258,30.8745,33596.0
2023-10-11 10:30:00,31.66,31.66,31.62,31.62,176934.0,30.8745,30.8745,30.8355,30.8355,176934.0
2023-10-11 10:35:00,31.62,31.62,31.53,31.58,160594.0,30.8355,30.8355,30.7477,30.7965,160594.0
2023-10-11 10:40:00,31.58,31.61,31.57,31.6,79352.0,30.7965,30.8258,30.7868,30.816,79352.0
2023-10-11 10:45:00,31.6,31.61,31.55,31.59,193206.0,30.816,30.8258,30.7673,30.8063,193206.0
2023-10-11 10:50:00,31.59,31.69,31.58,31.69,363183.0,30.8063,30.9038,30.7965,30.9038,363183.0
2023-10-11 10:55:00,31.68,31.74,31.67,31.74,271571.0,30.894,30.9525,30.8843,30.9525,271571.0
2023-10-11 11:00:00,31.74,31.74,31.64,31.65,75659.0,30.9525,30.9525,30.855,30.8648,75659.0
2023-10-11 11:05:00,31.65,31.65,31.58,31.59,58795.0,30.8648,30.8648,30.7965,30.8063,58795.0
2023-10-11 11:10:00,31.59,31.6,31.54,31.55,63143.0,30.8063,30.816,30.7575,30.7673,63143.0
2023-10-11 11:15:00,31.55,31.55,31.49,31.52,88275.0,30.7673,30.7673,30.7087,30.738,88275.0
2023-10-11 11:20:00,31.51,31.53,31.49,31.53,37899.0,30.7282,30.7477,30.7087,30.7477,37899.0
2023-10-11 11:25:00,31.53,31.53,31.49,31.49,69272.0,30.7477,30.7477,30.7087,30.7087,69272.0
2023-10-11 11:30:00,31.5,31.51,31.49,31.5,37625.0,30.7185,30.7282,30.7087,30.7185,37625.0
2023-10-11 11:35:00,31.5,31.51,31.48,31.51,74598.0,30.7185,30.7282,30.699,30.7282,74598.0
2023-10-11 11:40:00,31.51,31.52,31.49,31.5,38461.0,30.7282,30.738,30.7087,30.7185,38461.0
2023-10-11 11:45:00,31.5,31.52,31.49,31.51,57575.0,30.7185,30.738,30.7087,30.7282,57575.0
2023-10-11 11:50:00,31.51,31.53,31.49,31.51,87776.0,30.7282,30.7477,30.7087,30.7282,87776.0
2023-10-11 11:55:00,31.5,31.5,31.48,31.49,45718.0,30.7185,30.7185,30.699,30.7087,45718.0
2023-10-11 12:00:00,31.5,31.51,31.47,31.5,70665.0,30.7185,30.7282,30.6892,30.7185,70665.0
2023-10-11 12:05:00,31.49,31.51,31.48,31.48,25279.0,30.7087,30.7282,30.699,30.699,25279.0
2023-10-11 12:10:00,31.48,31.5,31.46,31.47,38680.0,30.699,30.7185,30.6795,30.6892,38680.0
2023-10-11 12:15:00,31.47,31.48,31.43,31.46,32352.0,30.6892,30.699,30.6502,30.6795,32352.0
2023-10-11 12:20:00,31.46,31.47,31.44,31.46,29344.0,30.6795,30.6892,30.66,30.6795,29344.0
2023-10-11 12:25:00,31.46,31.48,31.44,31.48,33740.0,30.6795,30.699,30.66,30.699,33740.0
2023-10-11 12:30:00,31.47,31.51,31.47,31.5,46559.0,30.6892,30.7282,30.6892,30.7185,46559.0
2023-10-11 12:35:00,31.51,31.53,31.49,31.53,42379.0,30.7282,30.7477,30.7087,30.7477,42379.0
2023-10-11 12:40:00,31.53,31.54,31.52,31.53,73205.0,30.7477,30.7575,30.738,30.7477,73205.0
2023-10-11 12:45:00,31.53,31.54,31.48,31.51,72639.0,30.7477,30.7575,30.699,30.7282,72639.0
2023-10-11 12:50:00,31.51,31.52,31.48,31.49,25177.0,30.7282,30.738,30.699,30.7087,25177.0
2023-10-11 12:55:00,31.49,31.52,31.48,31.52,28510.0,30.7087,30.738,30.699,30.738,28510.0
2023-10-11 13:00:00,31.52,31.53,31.47,31.48,40497.0,30.738,30.7477,30.6892,30.699,40497.0
2023-10-11 13:05:00,31.48,31.51,31.47,31.5,34573.0,30.699,30.7282,30.6892,30.7185,34573.0
2023-10-11 13:10:00,31.51,31.53,31.49,31.52,53262.0,30.7282,30.7477,30.7087,30.738,53262.0
2023-10-11 13:15:00,31.52,31.52,31.47,31.49,38043.0,30.738,30.738,30.6892,30.7087,38043.0
2023-10-11 13:20:00,31.48,31.5,31.44,31.49,51364.0,30.699,30.7185,30.66,30.7087,51364.0
2023-10-11 13:25:00,31.49,31.51,31.48,31.5,33984.0,30.7087,30.7282,30.699,30.7185,33984.0
2023-10-11 13:30:00,31.5,31.5,31.48,31.5,36116.0,30.7185,30.7185,30.699,30.7185,36116.0
2023-10-11 13:35:00,31.49,31.5,31.48,31.49,17102.0,30.7087,30.7185,30.699,30.7087,17102.0
2023-10-11 13:40:00,31.5,31.51,31.48,31.49,25897.0,30.7185,30.7282,30.699,30.7087,25897.0
2023-10-11 13:45:00,31.49,31.5,31.48,31.49,22072.0,30.7087,30.7185,30.699,30.7087,22072.0
2023-10-11 13:50:00,31.5,31.51,31.49,31.51,13284.0,30.7185,30.7282,30.7087,30.7282,13284.0
2023-10-11 13:55:00,31.51,31.53,31.5,31.52,21875.0,30.7282,30.7477,30.7185,30.738,21875.0
2023-10-11 14:00:00,31.52,31.55,31.48,31.5,71475.0,30.738,30.7673,30.699,30.7185,71475.0
2023-10-11 14:05:00,31.5,31.52,31.47,31.48,72732.0,30.7185,30.738,30.6892,30.699,72732.0
2023-10-11 14:10:00,31.48,31.54,31.47,31.52,50804.0,30.699,30.7575,30.6892,30.738,50804.0
2023-10-11 14:15:00,31.52,31.54,31.5,31.51,45080.0,30.738,30.7575,30.7185,30.7282,45080.0
2023-10-11 14:20:00,31.51,31.55,31.5,31.55,63044.0,30.7282,30.7673,30.7185,30.7673,63044.0
2023-10-11 14:25:00,31.55,31.56,31.48,31.49,98054.0,30.7673,30.777,30.699,30.7087,98054.0
2023-10-11 14:30:00,31.49,31.51,31.48,31.49,83018.0,30.7087,30.7282,30.699,30.7087,83018.0
2023-10-11 14:35:00,31.49,31.52,31.48,31.51,60870.0,30.7087,30.738,30.699,30.7282,60870.0
2023-10-11 14:40:00,31.51,31.53,31.5,31.51,32692.0,30.7282,30.7477,30.7185,30.7282,32692.0
2023-10-11 14:45:00,31.51,31.53,31.49,31.52,41047.0,30.7282,30.7477,30.7087,30.738,41047.0
2023-10-11 14:50:00,31.52,31.55,31.51,31.55,36490.0,30.738,30.7673,30.7282,30.7673,36490.0
2023-10-11 14:55:00,31.55,31.55,31.52,31.54,76636.0,30.7673,30.7673,30.738,30.7575,76636.0
2023-10-11 15:00:00,31.55,31.56,31.54,31.54,77846.0,30.7673,30.777,30.7575,30.7575,77846.0
2023-10-11 15:05:00,31.54,31.55,31.52,31.55,60872.0,30.7575,30.7673,30.738,30.7673,60872.0
2023-10-11 15:10:00,31.55,31.58,31.48,31.57,462459.0,30.7673,30.7965,30.699,30.7868,462459.0
2023-10-11 15:15:00,31.58,31.58,31.56,31.56,57626.0,30.7965,30.7965,30.777,30.777,57626.0
2023-10-11 15:20:00,31.56,31.57,31.54,31.56,59968.0,30.777,30.7868,30.7575,30.777,59968.0
2023-10-11 15:25:00,31.57,31.57,31.54,31.56,106595.0,30.7868,30.7868,30.7575,30.777,106595.0
2023-10-11 15:30:00,31.56,31.58,31.54,31.58,80955.0,30.777,30.7965,30.7575,30.7965,80955.0
2023-10-11 15:35:00,31.58,31.61,31.55,31.6,79831.0,30.7965,30.8258,30.7673,30.816,79831.0
2023-10-11 15:40:00,31.6,31.62,31.59,31.61,71010.0,30.816,30.8355,30.8063,30.8258,71010.0
2023-10-11 15:45:00,31.62,31.66,31.61,31.65,128434.0,30.8355,30.8745,30.8258,30.8648,128434.0
2023-10-11 15:50:00,31.65,31.65,31.59,31.59,347650.0,30.8648,30.8648,30.8063,30.8063,347650.0
2023-10-11 15:55:00,31.59,31.63,31.57,31.62,664669.0,30.8063,30.8453,30.7868,30.8355,664669.0
2023-10-12 09:30:00,31.66,31.68,31.31,31.37,354949.0,30.8745,30.894,30.5332,30.5917,354949.0
2023-10-12 09:35:00,31.37,31.4,31.25,31.26,124426.0,30.5917,30.621,30.4747,30.4844,124426.0
2023-10-12 09:40:00,31.26,31.36,31.25,31.25,113369.0,30.4844,30.582,30.4747,30.4747,113369.0
2023-10-12 09:45:00,31.26,31.36,31.24,31.35,163524.0,30.4844,30.582,30.4649,30.5722,163524.0
2023-10-12 09:50:00,31.35,31.39,31.26,31.27,97350.0,30.5722,30.6112,30.4844,30.4942,97350.0
2023-10-12 09:55:00,31.28,31.28,31.13,31.16,130718.0,30.504,30.504,30.3577,30.3869,130718.0
2023-10-12 10:00:00,31.17,31.19,31.1,31.11,111878.0,30.3967,30.4162,30.3284,30.3382,111878.0
2023-10-12 10:05:00,31.1,31.23,31.1,31.19,187381.0,30.3284,30.4552,30.3284,30.4162,187381.0
2023-10-12 10:10:00,31.18,31.22,31.15,31.15,134622.0,30.4064,30.4454,30.3772,30.3772,134622.0
2023-10-12 10:15:00,31.15,31.16,31.09,31.13,107186.0,30.3772,30.3869,30.3187,30.3577,107186.0
2023-10-12 10:20:00,31.12,31.18,31.11,31.16,86617.0,30.3479,30.4064,30.3382,30.3869,86617.0
2023-10-12 10:25:00,31.15,31.16,31.12,31.12,158675.0,30.3772,30.3869,30.3479,30.3479,158675.0
2023-10-12 10:30:00,31.13,31.14,31.08,31.12,143558.0,30.3577,30.3674,30.3089,30.3479,143558.0
2023-10-12 10:35:00,31.11,31.12,31.04,31.05,103723.0,30.3382,30.3479,30.2699,30.2797,103723.0
2023-10-12 10:40:00,31.05,31.08,31.03,31.03,101290.0,30.2797,30.3089,30.2602,30.2602,101290.0
2023-10-12 10:45:00,31.03,31.11,31.03,31.11,68789.0,30.2602,30.3382,30.2602,30.3382,68789.0
2023-10-12 10:50:00,31.1,31.11,31.06,31.06,78337.0,30.3284,30.3382,30.2894,30.2894,78337.0
2023-10-12 10:55:00,31.07,31.14,31.05,31.13,139055.0,30.2992,30.3674,30.2797,30.3577,139055.0
2023-10-12 11:00:00,31.13,31.18,31.11,31.12,145791.0,30.3577,30.4064,30.3382,30.3479,145791.0
2023-10-12 11:05:00,31.12,31.16,31.08,31.1,180879.0,30.3479,30.3869,30.3089,30.3284,180879.0
2023-10-12 11:10:00,31.1,31.17,31.08,31.14,79878.0,30.3284,30.3967,30.3089,30.3674,79878.0
2023-10-12 11:15:00,31.15,31.2,31.14,31.2,48695.0,30.3772,30.4259,30.3674,30.4259,48695.0
2023-10-12 11:20:00,31.2,31.24,31.19,31.21,101825.0,30.4259,30.4649,30.4162,30.4357,101825.0
2023-10-12 11:25:00,31.21,31.27,31.21,31.26,55490.0,30.4357,30.4942,30.4357,30.4844,55490.0
2023-10-12 11:30:00,31.27,31.28,31.24,31.26,103325.0,30.4942,30.504,30.4649,30.4844,103325.0
2023-10-12 11:35:00,31.26,31.26,31.23,31.25,62095.0,30.4844,30.4844,30.4552,30.4747,62095.0
2023-10-12 11:40:00,31.24,31.25,31.22,31.25,81269.0,30.4649,30.4747,30.4454,30.4747,81269.0
2023-10-12 11:45:00,31.25,31.25,31.21,31.22,68074.0,30.4747,30.4747,30.4357,30.4454,68074.0
2023-10-12 11:50:00,31.23,31.25,31.21,31.25,39332.0,30.4552,30.4747,30.4357,30.4747,39332.0
2023-10-12 11:55:00,31.24,31.25,31.2,31.24,62718.0,30.4649,30.4747,30.4259,30.4649,62718.0
2023-10-12 12:00:00,31.24,31.27,31.21,31.21,56383.0,30.4649,30.4942,30.4357,30.4357,56383.0
2023-10-12 12:05:00,31.21,31.22,31.16,31.17,117753.0,30.4357,30.4454,30.3869,30.3967,117753.0
2023-10-12 12:10:00,31.17,31.2,31.16,31.2,101774.0,30.3967,30.4259,30.3869,30.4259,101774.0
2023-10-12 12:15:00,31.19,31.21,31.15,31.15,84570.0,30.4162,30.4357,30.3772,30.3772,84570.0
2023-10-12 12:20:00,31.15,31.17,31.13,31.16,118262.0,30.3772,30.3967,30.3577,30.3869,118262.0
2023-10-12 12:25:00,31.16,31.17,31.1,31.13,140907.0,30.3869,30.3967,30.3284,30.3577,140907.0
2023-10-12 12:30:00,31.12,31.13,31.1,31.13,96673.0,30.3479,30.3577,30.3284,30.3577,96673.0
2023-10-12 12:35:00,31.13,31.13,31.1,31.11,94582.0,30.3577,30.3577,30.3284,30.3382,94582.0
2023-10-12 12:40:00,31.1,31.11,31.07,31.11,124678.0,30.3284,30.3382,30.2992,30.3382,124678.0
2023-10-12 12:45:00,31.11,31.11,31.07,31.08,74508.0,30.3382,30.3382,30.2992,30.3089,74508.0
2023-10-12 12:50:00,31.08,31.1,31.08,31.08,108135.0,30.3089,30.3284,30.3089,30.3089,108135.0
2023-10-12 12:55:00,31.09,31.09,31.04,31.05,56662.0,30.3187,30.3187,30.2699,30.2797,56662.0
2023-10-12 13:00:00,31.05,31.06,30.95,30.98,140999.0,30.2797,30.2894,30.1821,30.2114,140999.0
2023-10-12 13:05:00,30.99,30.99,30.92,30.95,143728.0,30.2211,30.2211,30.1529,30.1821,143728.0
2023-10-12 13:10:00,30.94,30.99,30.94,30.99,48485.0,30.1724,30.2211,30.1724,30.2211,48485.0
2023-10-12 13:15:00,30.98,30.99,30.95,30.97,64992.0,30.2114,30.2211,30.1821,30.2016,64992.0
2023-10-12 13:20:00,30.97,30.98,30.93,30.95,80035.0,30.2016,30.2114,30.1626,30.1821,80035.0
2023-10-12 13:25:00,30.95,30.95,30.84,30.85,174331.0,30.1821,30.1821,30.0749,30.0846,174331.0
2023-10-12 13:30:00,30.84,30.89,30.83,30.84,101311.0,30.0749,30.1236,30.0651,30.0749,101311.0
2023-10-12 13:35:00,30.84,30.86,30.8,30.8,110161.0,30.0749,30.0944,30.0359,30.0359,110161.0
2023-10-12 13:40:00,30.81,30.82,30.79,30.8,58522.0,30.0456,30.0554,30.0261,30.0359,58522.0
2023-10-12 13:45:00,30.8,30.84,30.8,30.83,99241.0,30.0359,30.0749,30.0359,30.0651,99241.0
2023-10-12 13:50:00,30.83,30.84,30.8,30.82,70627.0,30.0651,30.0749,30.0359,30.0554,70627.0
2023-10-12 13:55:00,30.82,30.85,30.81,30.84,54415.0,30.0554,30.0846,30.0456,30.0749,54415.0
2023-10-12 14:00:00,30.85,30.9,30.83,30.84,72323.0,30.0846,30.1334,30.0651,30.0749,72323.0
2023-10-12 14:05:00,30.84,30.85,30.83,30.84,52458.0,30.0749,30.0846,30.0651,30.0749,52458.0
2023-10-12 14:10:00,30.85,30.91,30.84,30.91,45598.0,30.0846,30.1431,30.0749,30.1431,45598.0
2023-10-12 14:15:00,30.91,30.92,30.86,30.86,81211.0,30.1431,30.1529,30.0944,30.0944,81211.0
2023-10-12 14:20:00,30.86,30.94,30.86,30.93,62891.0,30.0944,30.1724,30.0944,30.1626,62891.0
2023-10-12 14:25:00,30.93,30.96,30.92,30.96,89932.0,30.1626,30.1919,30.1529,30.1919,89932.0
2023-10-12 14:30:00,30.95,30.99,30.93,30.99,68269.0,30.1821,30.2211,30.1626,30.2211,68269.0
2023-10-12 14:35:00,30.99,31.0,30.96,31.0,97926.0,30.2211,30.2309,30.1919,30.2309,97926.0
2023-10-12 14:40:00,31.0,31.04,31.0,31.04,100101.0,30.2309,30.2699,30.2309,30.2699,100101.0
2023-10-12 14:45:00,31.04,31.09,31.02,31.08,54476.0,30.2699,30.3187,30.2504,30.3089,54476.0
2023-10-12 14:50:00,31.08,31.08,31.05,31.07,72558.0,30.3089,30.3089,30.2797,30.2992,72558.0
2023-10-12 14:55:00,31.07,31.07,31.04,31.06,54369.0,30.2992,30.2992,30.2699,30.2894,54369.0
2023-10-12 15:00:00,31.06,31.12,31.06,31.12,51443.0,30.2894,30.3479,30.2894,30.3479,51443.0
2023-10-12 15:05:00,31.12,31.13,31.08,31.13,63777.0,30.3479,30.3577,30.3089,30.3577,63777.0
2023-10-12 15:10:00,31.13,31.16,31.12,31.16,87918.0,30.3577,30.3869,30.3479,30.3869,87918.0
2023-10-12 15:15:00,31.15,31.2,31.14,31.19,132856.0,30.3772,30.4259,30.3674,30.4162,132856.0
2023-10-12 15:20:00,31.19,31.23,31.18,31.2,97353.0,30.4162,30.4552,30.4064,30.4259,97353.0
2023-10-12 15:25:00,31.21,31.21,31.15,31.18,91653.0,30.4357,30.4357,30.3772,30.4064,91653.0
2023-10-12 15:30:00,31.18,31.23,31.17,31.2,91910.0,30.4064,30.4552,30.3967,30.4259,91910.0
2023-10-12 15:35:00,31.21,31.24,31.17,31.24,185079.0,30.4357,30.4649,30.3967,30.4649,185079.0
2023-10-12 15:40:00,31.24,31.24,31.18,31.19,192898.0,30.4649,30.4649,30.4064,30.4162,192898.0
2023-10-12 15:45:00,31.19,31.21,31.17,31.2,148505.0,30.4162,30.4357,30.3967,30.4259,148505.0
2023-10-12 15:50:00,31.19,31.21,31.14,31.15,326551.0,30.4162,30.4357,30.3674,30.3772,326551.0
2023-10-12 15:55:00,31.15,31.18,31.14,31.16,838787.0,30.3772,30.4064,30.3674,30.3869,838787.0
2023-10-13 09:30:00,31.1,31.38,31.06,31.32,248116.0,30.3284,30.6015,30.2894,30.543,248116.0
2023-10-13 09:35:00,31.32,31.44,31.27,31.43,139899.0,30.543,30.66,30.4942,30.6502,139899.0
2023-10-13 09:40:00,31.44,31.48,31.42,31.46,81483.0,30.66,30.699,30.6405,30.6795,81483.0
2023-10-13 09:45:00,31.46,31.52,31.41,31.52,58346.0,30.6795,30.738,30.6307,30.738,58346.0
2023-10-13 09:50:00,31.52,31.57,31.5,31.53,197679.0,30.738,30.7868,30.7185,30.7477,197679.0
2023-10-13 09:55:00,31.53,31.55,31.47,31.49,69624.0,30.7477,30.7673,30.6892,30.7087,69624.0
2023-10-13 10:00:00,31.48,31.48,31.3,31.31,113629.0,30.699,30.699,30.5235,30.5332,113629.0
2023-10-13 10:05:00,31.32,31.36,31.27,31.34,51601.0,30.543,30.582,30.4942,30.5625,51601.0
2023-10-13 10:10:00,31.34,31.36,31.27,31.29,176691.0,30.5625,30.582,30.4942,30.5137,176691.0
2023-10-13 10:15:00,31.29,31.3,31.25,31.28,58011.0,30.5137,30.5235,30.4747,30.504,58011.0
2023-10-13 10:20:00,31.28,31.32,31.27,31.31,41026.0,30.504,30.543,30.4942,30.5332,41026.0
2023-10-13 10:25:00,31.3,31.33,31.28,31.28,24368.0,30.5235,30.5527,30.504,30.504,24368.0
2023-10-13 10:30:00,31.28,31.38,31.27,31.38,138046.0,30.504,30.6015,30.4942,30.6015,138046.0
2023-10-13 10:35:00,31.38,31.39,31.32,31.32,27658.0,30.6015,30.6112,30.543,30.543,27658.0
2023-10-13 10:40:00,31.31,31.34,31.29,31.33,53149.0,30.5332,30.5625,30.5137,30.5527,53149.0
2023-10-13 10:45:00,31.32,31.38,31.3,31.38,94774.0,30.543,30.6015,30.5235,30.6015,94774.0
2023-10-13 10:50:00,31.38,31.39,31.27,31.3,202338.0,30.6015,30.6112,30.4942,30.5235,202338.0
2023-10-13 10:55:00,31.29,31.3,31.24,31.25,43156.0,30.5137,30.5235,30.4649,30.4747,43156.0
2023-10-13 11:00:00,31.25,31.28,31.22,31.28,30185.0,30.4747,30.504,30.4454,30.504,30185.0
2023-10-13 11:05:00,31.27,31.28,31.21,31.26,46065.0,30.4942,30.504,30.4357,30.4844,46065.0
2023-10-13 11:10:00,31.26,31.32,31.26,31.31,27934.0,30.4844,30.543,30.4844,30.5332,27934.0
2023-10-13 11:15:00,31.31,31.36,31.3,31.35,36253.0,30.5332,30.582,30.5235,30.5722,36253.0
2023-10-13 11:20:00,31.35,31.38,31.33,31.34,22303.0,30.5722,30.6015,30.5527,30.5625,22303.0
2023-10-13 11:25:00,31.34,31.35,31.28,31.33,44863.0,30.5625,30.5722,30.504,30.5527,44863.0
2023-10-13 11:30:00,31.34,31.34,31.3,31.31,63518.0,30.5625,30.5625,30.5235,30.5332,63518.0
2023-10-13 11:35:00,31.31,31.34,31.28,31.32,32771.0,30.5332,30.5625,30.504,30.543,32771.0
2023-10-13 11:40:00,31.33,31.36,31.31,31.32,31327.0,30.5527,30.582,30.5332,30.543,31327.0
2023-10-13 11:45:00,31.31,31.32,31.27,31.28,29702.0,30.5332,30.543,30.4942,30.504,29702.0
2023-10-13 11:50:00,31.28,31.28,31.21,31.23,40713.0,30.504,30.504,30.4357,30.4552,40713.0
2023-10-13 11:55:00,31.23,31.23,31.19,31.21,101217.0,30.4552,30.4552,30.4162,30.4357,101217.0
2023-10-13 12:00:00,31.2,31.27,31.17,31.25,47718.0,30.4259,30.4942,30.3967,30.4747,47718.0
2023-10-13 12:05:00,31.25,31.27,31.23,31.25,49650.0,30.4747,30.4942,30.4552,30.4747,49650.0
2023-10-13 12:10:00,31.25,31.25,31.23,31.23,47137.0,30.4747,30.4747,30.4552,30.4552,47137.0
2023-10-13 12:15:00,31.24,31.3,31.23,31.3,81436.0,30.4649,30.5235,30.4552,30.5235,81436.0
2023-10-13 12:20:00,31.3,31.33,31.3,31.33,29927.0,30.5235,30.5527,30.5235,30.5527,29927.0
2023-10-13 12:25:00,31.32,31.34,31.29,31.33,25470.0,30.543,30.5625,30.5137,30.5527,25470.0
2023-10-13 12:30:00,31.33,31.35,31.31,31.34,34275.0,30.5527,30.5722,30.5332,30.5625,34275.0
2023-10-13 12:35:00,31.34,31.35,31.31,31.32,25558.0,30.5625,30.5722,30.5332,30.543,25558.0
2023-10-13 12:40:00,31.32,31.33,31.31,31.32,28037.0,30.543,30.5527,30.5332,30.543,28037.0
2023-10-13 12:45:00,31.31,31.32,31.26,31.26,22916.0,30.5332,30.543,30.4844,30.4844,22916.0
2023-10-13 12:50:00,31.26,31.26,31.19,31.2,48494.0,30.4844,30.4844,30.4162,30.4259,48494.0
2023-10-13 12:55:00,31.2,31.23,31.19,31.22,19627.0,30.4259,30.4552,30.4162,30.4454,19627.0
2023-10-13 13:00:00,31.21,31.26,31.21,31.24,25387.0,30.4357,30.4844,30.4357,30.4649,25387.0
2023-10-13 13:05:00,31.23,31.23,31.15,31.19,79949.0,30.4552,30.4552,30.3772,30.4162,79949.0
2023-10-13 13:10:00,31.2,31.23,31.17,31.17,52194.0,30.4259,30.4552,30.3967,30.3967,52194.0
2023-10-13 13:15:00,31.17,31.22,31.17,31.2,33191.0,30.3967,30.4454,30.3967,30.4259,33191.0
2023-10-13 13:20:00,31.2,31.22,31.17,31.17,29939.0,30.4259,30.4454,30.3967,30.3967,29939.0
2023-10-13 13:25:00,31.18,31.18,31.09,31.11,76060.0,30.4064,30.4064,30.3187,30.3382,76060.0
2023-10-13 13:30:00,31.1,31.1,31.06,31.08,60860.0,30.3284,30.3284,30.2894,30.3089,60860.0
2023-10-13 13:35:00,31.08,31.09,31.05,31.08,50050.0,30.3089,30.3187,30.2797,30.3089,50050.0
2023-10-13 13:40:00,31.07,31.22,31.06,31.2,122061.0,30.2992,30.4454,30.2894,30.4259,122061.0
2023-10-13 13:45:00,31.19,31.2,31.16,31.17,56599.0,30.4162,30.4259,30.3869,30.3967,56599.0
2023-10-13 13:50:00,31.18,31.22,31.18,31.2,60253.0,30.4064,30.4454,30.4064,30.4259,60253.0
2023-10-13 13:55:00,31.19,31.21,31.17,31.18,55022.0,30.4162,30.4357,30.3967,30.4064,55022.0
2023-10-13 14:00:00,31.18,31.18,31.15,31.17,30409.0,30.4064,30.4064,30.3772,30.3967,30409.0
2023-10-13 14:05:00,31.17,31.22,31.16,31.18,55220.0,30.3967,30.4454,30.3869,30.4064,55220.0
2023-10-13 14:10:00,31.18,31.21,31.17,31.2,37841.0,30.4064,30.4357,30.3967,30.4259,37841.0
2023-10-13 14:15:00,31.19,31.22,31.17,31.21,53565.0,30.4162,30.4454,30.3967,30.4357,53565.0
2023-10-13 14:20:00,31.21,31.23,31.16,31.17,45532.0,30.4357,30.4552,30.3869,30.3967,45532.0
2023-10-13 14:25:00,31.17,31.22,31.16,31.21,43579.0,30.3967,30.4454,30.3869,30.4357,43579.0
2023-10-13 14:30:00,31.21,31.25,31.21,31.24,29271.0,30.4357,30.4747,30.4357,30.4649,29271.0
2023-10-13 14:35:00,31.24,31.24,31.18,31.19,45063.0,30.4649,30.4649,30.4064,30.4162,45063.0
2023-10-13 14:40:00,31.19,31.2,31.17,31.17,51277.0,30.4162,30.4259,30.3967,30.3967,51277.0
2023-10-13 14:45:00,31.18,31.18,31.14,31.16,61706.0,30.4064,30.4064,30.3674,30.3869,61706.0
2023-10-13 14:50:00,31.16,31.16,31.11,31.16,171478.0,30.3869,30.3869,30.3382,30.3869,171478.0
2023-10-13 14:55:00,31.15,31.17,31.11,31.17,83936.0,30.3772,30.3967,30.3382,30.3967,83936.0
2023-10-13 15:00:00,31.17,31.2,31.13,31.2,67249.0,30.3967,30.4259,30.3577,30.4259,67249.0
2023-10-13 15:05:00,31.19,31.2,31.12,31.19,60600.0,30.4162,30.4259,30.3479,30.4162,60600.0
2023-10-13 15:10:00,31.18,31.22,31.16,31.19,69688.0,30.4064,30.4454,30.3869,30.4162,69688.0
2023-10-13 15:15:00,31.19,31.21,31.15,31.17,76790.0,30.4162,30.4357,30.3772,30.3967,76790.0
2023-10-13 15:20:00,31.17,31.18,31.14,31.17,67344.0,30.3967,30.4064,30.3674,30.3967,67344.0
2023-10-13 15:25:00,31.17,31.17,31.11,31.13,93632.0,30.3967,30.3967,30.3382,30.3577,93632.0
2023-10-13 15:30:00,31.13,31.18,31.12,31.16,151156.0,30.3577,30.4064,30.3479,30.3869,151156.0
2023-10-13 15:35:00,31.16,31.17,31.1,31.11,102416.0,30.3869,30.3967,30.3284,30.3382,102416.0
2023-10-13 15:40:00,31.11,31.11,31.05,31.06,118284.0,30.3382,30.3382,30.2797,30.2894,118284.0
2023-10-13 15:45:00,31.06,31.13,31.06,31.13,121111.0,30.2894,30.3577,30.2894,30.3577,121111.0
2023-10-13 15:50:00,31.12,31.16,31.1,31.16,311658.0,30.3479,30.3869,30.3284,30.3869,311658.0
2023-10-13 15:55:00,31.16,31.17,31.11,31.16,473806.0,30.3869,30.3967,30.3382,30.3869,473806.0
2023-10-16 09:30:00,31.31,31.47,31.31,31.47,135360.0,30.5332,30.6892,30.5332,30.6892,135360.0
2023-10-16 09:35:00,31.47,31.53,31.45,31.51,62994.0,30.6892,30.7477,30.6697,30.7282,62994.0
2023-10-16 09:40:00,31.5,31.62,31.48,31.61,80023.0,30.7185,30.8355,30.699,30.8258,80023.0
2023-10-16 09:45:00,31.6,31.68,31.58,31.61,104012.0,30.816,30.894,30.7965,30.8258,104012.0
2023-10-16 09:50:00,31.61,31.69,31.55,31.65,360473.0,30.8258,30.9038,30.7673,30.8648,360473.0
2023-10-16 09:55:00,31.65,31.65,31.42,31.46,377404.0,30.8648,30.8648,30.6405,30.6795,377404.0
2023-10-16 10:00:00,31.46,31.51,31.39,31.46,135630.0,30.6795,30.7282,30.6112,30.6795,135630.0
2023-10-16 10:05:00,31.46,31.46,31.38,31.43,149923.0,30.6795,30.6795,30.6015,30.6502,149923.0
2023-10-16 10:10:00,31.42,31.59,31.42,31.58,144712.0,30.6405,30.8063,30.6405,30.7965,144712.0
2023-10-16 10:15:00,31.58,31.63,31.57,31.59,118852.0,30.7965,30.8453,30.7868,30.8063,118852.0
2023-10-16 10:20:00,31.59,31.61,31.55,31.57,69966.0,30.8063,30.8258,30.7673,30.7868,69966.0
2023-10-16 10:25:00,31.56,31.57,31.48,31.49,72762.0,30.777,30.7868,30.699,30.7087,72762.0
2023-10-16 10:30:00,31.49,31.58,31.45,31.54,178869.0,30.7087,30.7965,30.6697,30.7575,178869.0
2023-10-16 10:35:00,31.54,31.59,31.49,31.49,141162.0,30.7575,30.8063,30.7087,30.7087,141162.0
2023-10-16 10:40:00,31.5,31.56,31.49,31.54,133139.0,30.7185,30.777,30.7087,30.7575,133139.0
2023-10-16 10:45:00,31.54,31.59,31.52,31.58,79316.0,30.7575,30.8063,30.738,30.7965,79316.0
2023-10-16 10:50:00,31.58,31.61,31.56,31.57,76494.0,30.7965,30.8258,30.777,30.7868,76494.0
2023-10-16 10:55:00,31.57,31.58,31.53,31.57,95656.0,30.7868,30.7965,30.7477,30.7868,95656.0
2023-10-16 11:00:00,31.58,31.67,31.58,31.67,74764.0,30.7965,30.8843,30.7965,30.8843,74764.0
2023-10-16 11:05:00,31.67,31.71,31.65,31.67,56556.0,30.8843,30.9233,30.8648,30.8843,56556.0
2023-10-16 11:10:00,31.67,31.68,31.62,31.65,107819.0,30.8843,30.894,30.8355,30.8648,107819.0
2023-10-16 11:15:00,31.66,31.66,31.6,31.62,44611.0,30.8745,30.8745,30.816,30.8355,44611.0
2023-10-16 11:20:00,31.61,31.62,31.59,31.61,44886.0,30.8258,30.8355,30.8063,30.8258,44886.0
2023-10-16 11:25:00,31.61,31.61,31.54,31.55,47221.0,30.8258,30.8258,30.7575,30.7673,47221.0
2023-10-16 11:30:00,31.55,31.55,31.5,31.51,41619.0,30.7673,30.7673,30.7185,30.7282,41619.0
2023-10-16 11:35:00,31.51,31.51,31.46,31.46,47839.0,30.7282,30.7282,30.6795,30.6795,47839.0
2023-10-16 11:40:00,31.46,31.47,31.39,31.4,70166.0,30.6795,30.6892,30.6112,30.621,70166.0
2023-10-16 11:45:00,31.4,31.4,31.33,31.4,94772.0,30.621,30.621,30.5527,30.621,94772.0
2023-10-16 11:50:00,31.4,31.42,31.38,31.4,51104.0,30.621,30.6405,30.6015,30.621,51104.0
2023-10-16 11:55:00,31.4,31.4,31.36,31.37,71564.0,30.621,30.621,30.582,30.5917,71564.0
2023-10-16 12:00:00,31.37,31.41,31.36,31.37,85347.0,30.5917,30.6307,30.582,30.5917,85347.0
2023-10-16 12:05:00,31.36,31.41,31.36,31.39,79613.0,30.582,30.6307,30.582,30.6112,79613.0
2023-10-16 12:10:00,31.38,31.39,31.36,31.37,20330.0,30.6015,30.6112,30.582,30.5917,20330.0
2023-10-16 12:15:00,31.36,31.4,31.36,31.37,45940.0,30.582,30.621,30.582,30.5917,45940.0
2023-10-16 12:20:00,31.37,31.38,31.34,31.36,40608.0,30.5917,30.6015,30.5625,30.582,40608.0
2023-10-16 12:25:00,31.36,31.37,31.35,31.36,31688.0,30.582,30.5917,30.5722,30.582,31688.0
2023-10-16 12:30:00,31.35,31.37,31.31,31.32,47384.0,30.5722,30.5917,30.5332,30.543,47384.0
2023-10-16 12:35:00,31.32,31.33,31.3,31.32,53861.0,30.543,30.5527,30.5235,30.543,53861.0
2023-10-16 12:40:00,31.32,31.34,31.3,31.33,42822.0,30.543,30.5625,30.5235,30.5527,42822.0
2023-10-16 12:45:00,31.34,31.36,31.33,31.36,42538.0,30.5625,30.582,30.5527,30.582,42538.0
2023-10-16 12:50:00,31.36,31.37,31.34,31.36,60218.0,30.582,30.5917,30.5625,30.582,60218.0
2023-10-16 12:55:00,31.36,31.4,31.35,31.4,39209.0,30.582,30.621,30.5722,30.621,39209.0
2023-10-16 13:00:00,31.4,31.48,31.4,31.46,42976.0,30.621,30.699,30.621,30.6795,42976.0
2023-10-16 13:05:00,31.45,31.48,31.45,31.46,20325.0,30.6697,30.699,30.6697,30.6795,20325.0
2023-10-16 13:10:00,31.46,31.49,31.45,31.45,37233.0,30.6795,30.7087,30.6697,30.6697,37233.0
2023-10-16 13:15:00,31.46,31.47,31.42,31.43,42309.0,30.6795,30.6892,30.6405,30.6502,42309.0
2023-10-16 13:20:00,31.42,31.43,31.32,31.35,83518.0,30.6405,30.6502,30.543,30.5722,83518.0
2023-10-16 13:25:00,31.34,31.41,31.29,31.4,65088.0,30.5625,30.6307,30.5137,30.621,65088.0
2023-10-16 13:30:00,31.4,31.42,31.38,31.41,44315.0,30.621,30.6405,30.6015,30.6307,44315.0
2023-10-16 13:35:00,31.41,31.47,31.4,31.45,54313.0,30.6307,30.6892,30.621,30.6697,54313.0
2023-10-16 13:40:00,31.45,31.52,31.45,31.51,67336.0,30.6697,30.738,30.6697,30.7282,67336.0
2023-10-16 13:45:00,31.5,31.51,31.48,31.5,46687.0,30.7185,30.7282,30.699,30.7185,46687.0
2023-10-16 13:50:00,31.51,31.51,31.44,31.45,71564.0,30.7282,30.7282,30.66,30.6697,71564.0
2023-10-16 13:55:00,31.45,31.46,31.42,31.44,57501.0,30.6697,30.6795,30.6405,30.66,57501.0
2023-10-16 14:00:00,31.44,31.46,31.42,31.44,111328.0,30.66,30.6795,30.6405,30.66,111328.0
2023-10-16 14:05:00,31.44,31.45,31.41,31.44,95746.0,30.66,30.6697,30.6307,30.66,95746.0
2023-10-16 14:10:00,31.44,31.45,31.42,31.44,59112.0,30.66,30.6697,30.6405,30.66,59112.0
2023-10-16 14:15:00,31.43,31.44,31.4,31.42,62531.0,30.6502,30.66,30.621,30.6405,62531.0
2023-10-16 14:20:00,31.42,31.43,31.36,31.38,95879.0,30.6405,30.6502,30.582,30.6015,95879.0
2023-10-16 14:25:00,31.38,31.38,31.35,31.36,44871.0,30.6015,30.6015,30.5722,30.582,44871.0
2023-10-16 14:30:00,31.35,31.39,31.34,31.39,89716.0,30.5722,30.6112,30.5625,30.6112,89716.0
2023-10-16 14:35:00,31.39,31.41,31.37,31.38,60664.0,30.6112,30.6307,30.5917,30.6015,60664.0
2023-10-16 14:40:00,31.38,31.39,31.35,31.38,83731.0,30.6015,30.6112,30.5722,30.6015,83731.0
2023-10-16 14:45:00,31.38,31.39,31.36,31.37,60023.0,30.6015,30.6112,30.582,30.5917,60023.0
2023-10-16 14:50:00,31.38,31.39,31.35,31.39,74310.0,30.6015,30.6112,30.5722,30.6112,74310.0
2023-10-16 14:55:00,31.38,31.42,31.38,31.42,81255.0,30.6015,30.6405,30.6015,30.6405,81255.0
2023-10-16 15:00:00,31.42,31.45,31.4,31.44,148506.0,30.6405,30.6697,30.621,30.66,148506.0
2023-10-16 15:05:00,31.44,31.47,31.43,31.46,79662.0,30.66,30.6892,30.6502,30.6795,79662.0
2023-10-16 15:10:00,31.45,31.46,31.43,31.44,132709.0,30.6697,30.6795,30.6502,30.66,132709.0
2023-10-16 15:15:00,31.44,31.45,31.42,31.42,96325.0,30.66,30.6697,30.6405,30.6405,96325.0
2023-10-16 15:20:00,31.43,31.45,31.42,31.43,149313.0,30.6502,30.6697,30.6405,30.6502,149313.0
2023-10-16 15:25:00,31.44,31.46,31.42,31.45,100185.0,30.66,30.6795,30.6405,30.6697,100185.0
2023-10-16 15:30:00,31.45,31.47,31.39,31.4,123058.0,30.6697,30.6892,30.6112,30.621,123058.0
2023-10-16 15:35:00,31.39,31.41,31.38,31.4,95269.0,30.6112,30.6307,30.6015,30.621,95269.0
2023-10-16 15:40:00,31.4,31.43,31.39,31.41,133911.0,30.621,30.6502,30.6112,30.6307,133911.0
2023-10-16 15:45:00,31.41,31.41,31.39,31.39,157281.0,30.6307,30.6307,30.6112,30.6112,157281.0
2023-10-16 15:50:00,31.39,31.44,31.39,31.44,378490.0,30.6112,30.66,30.6112,30.66,378490.0
2023-10-16 15:55:00,31.44,31.44,31.38,31.41,744758.0,30.66,30.66,30.6015,30.6307,744758.0
2023-10-17 09:30:00,31.44,31.44,31.28,31.41,213249.0,30.66,30.66,30.504,30.6307,213249.0
2023-10-17 09:35:00,31.4,31.42,31.31,31.38,145491.0,30.621,30.6405,30.5332,30.6015,145491.0
2023-10-17 09:40:00,31.38,31.49,31.3,31.32,105724.0,30.6015,30.7087,30.5235,30.543,105724.0
2023-10-17 09:45:00,31.32,31.41,31.31,31.35,56985.0,30.543,30.6307,30.5332,30.5722,56985.0
2023-10-17 09:50:00,31.35,31.38,31.29,31.3,42717.0,30.5722,30.6015,30.5137,30.5235,42717.0
2023-10-17 09:55:00,31.3,31.33,31.24,31.25,327501.0,30.5235,30.5527,30.4649,30.4747,327501.0
2023-10-17 10:00:00,31.25,31.33,31.22,31.3,227306.0,30.4747,30.5527,30.4454,30.5235,227306.0
2023-10-17 10:05:00,31.31,31.41,31.3,31.4,168431.0,30.5332,30.6307,30.5235,30.621,168431.0
2023-10-17 10:10:00,31.4,31.5,31.39,31.5,114449.0,30.621,30.7185,30.6112,30.7185,114449.0
2023-10-17 10:15:00,31.49,31.5,31.45,31.45,52639.0,30.7087,30.7185,30.6697,30.6697,52639.0
2023-10-17 10:20:00,31.45,31.47,31.43,31.45,163852.0,30.6697,30.6892,30.6502,30.6697,163852.0
2023-10-17 10:25:00,31.45,31.46,31.38,31.41,102196.0,30.6697,30.6795,30.6015,30.6307,102196.0
2023-10-17 10:30:00,31.41,31.43,31.39,31.43,57588.0,30.6307,30.6502,30.6112,30.6502,57588.0
2023-10-17 10:35:00,31.43,31.49,31.42,31.49,61416.0,30.6502,30.7087,30.6405,30.7087,61416.0
2023-10-17 10:40:00,31.48,31.48,31.42,31.44,117127.0,30.699,30.699,30.6405,30.66,117127.0
2023-10-17 10:45:00,31.43,31.5,31.4,31.42,103680.0,30.6502,30.7185,30.621,30.6405,103680.0
2023-10-17 10:50:00,31.42,31.42,31.39,31.41,64125.0,30.6405,30.6405,30.6112,30.6307,64125.0
2023-10-17 10:55:00,31.41,31.45,31.4,31.43,52263.0,30.6307,30.6697,30.621,30.6502,52263.0
2023-10-17 11:00:00,31.43,31.44,31.39,31.44,62338.0,30.6502,30.66,30.6112,30.66,62338.0
2023-10-17 11:05:00,31.44,31.46,31.4,31.41,45309.0,30.66,30.6795,30.621,30.6307,45309.0
2023-10-17 11:10:00,31.41,31.46,31.4,31.46,18555.0,30.6307,30.6795,30.621,30.6795,18555.0
2023-10-17 11:15:00,31.46,31.51,31.45,31.5,54414.0,30.6795,30.7282,30.6697,30.7185,54414.0
2023-10-17 11:20:00,31.5,31.51,31.46,31.49,53474.0,30.7185,30.7282,30.6795,30.7087,53474.0
2023-10-17 11:25:00,31.49,31.53,31.48,31.52,25885.0,30.7087,30.7477,30.699,30.738,25885.0
2023-10-17 11:30:00,31.53,31.58,31.52,31.54,40652.0,30.7477,30.7965,30.738,30.7575,40652.0
2023-10-17 11:35:00,31.53,31.6,31.53,31.56,44800.0,30.7477,30.816,30.7477,30.777,44800.0
2023-10-17 11:40:00,31.56,31.6,31.55,31.58,41761.0,30.777,30.816,30.7673,30.7965,41761.0
2023-10-17 11:45:00,31.58,31.62,31.58,31.62,34513.0,30.7965,30.8355,30.7965,30.8355,34513.0
2023-10-17 11:50:00,31.62,31.63,31.59,31.6,42542.0,30.8355,30.8453,30.8063,30.816,42542.0
2023-10-17 11:55:00,31.6,31.6,31.57,31.58,51985.0,30.816,30.816,30.7868,30.7965,51985.0
2023-10-17 12:00:00,31.59,31.63,31.57,31.61,39222.0,30.8063,30.8453,30.7868,30.8258,39222.0
2023-10-17 12:05:00,31.61,31.61,31.58,31.6,36774.0,30.8258,30.8258,30.7965,30.816,36774.0
2023-10-17 12:10:00,31.6,31.61,31.57,31.59,34153.0,30.816,30.8258,30.7868,30.8063,34153.0
2023-10-17 12:15:00,31.6,31.6,31.57,31.59,40416.0,30.816,30.816,30.7868,30.8063,40416.0
2023-10-17 12:20:00,31.58,31.62,31.56,31.62,44708.0,30.7965,30.8355,30.777,30.8355,44708.0
2023-10-17 12:25:00,31.62,31.65,31.62,31.64,31079.0,30.8355,30.8648,30.8355,30.855,31079.0
2023-10-17 12:30:00,31.64,31.64,31.56,31.57,58046.0,30.855,30.855,30.777,30.7868,58046.0
2023-10-17 12:35:00,31.56,31.57,31.52,31.53,48757.0,30.777,30.7868,30.738,30.7477,48757.0
2023-10-17 12:40:00,31.53,31.54,31.49,31.5,42856.0,30.7477,30.7575,30.7087,30.7185,42856.0
2023-10-17 12:45:00,31.49,31.5,31.47,31.49,38243.0,30.7087,30.7185,30.6892,30.7087,38243.0
2023-10-17 12:50:00,31.49,31.49,31.46,31.48,47866.0,30.7087,30.7087,30.6795,30.699,47866.0
2023-10-17 12:55:00,31.47,31.49,31.42,31.45,85289.0,30.6892,30.7087,30.6405,30.6697,85289.0
2023-10-17 13:00:00,31.45,31.46,31.44,31.45,37331.0,30.6697,30.6795,30.66,30.6697,37331.0
2023-10-17 13:05:00,31.45,31.47,31.44,31.47,19764.0,30.6697,30.6892,30.66,30.6892,19764.0
2023-10-17 13:10:00,31.46,31.47,31.45,31.46,21705.0,30.6795,30.6892,30.6697,30.6795,21705.0
2023-10-17 13:15:00,31.46,31.48,31.46,31.46,42462.0,30.6795,30.699,30.6795,30.6795,42462.0
2023-10-17 13:20:00,31.46,31.46,31.4,31.4,51660.0,30.6795,30.6795,30.621,30.621,51660.0
2023-10-17 13:25:00,31.4,31.43,31.39,31.4,63666.0,30.621,30.6502,30.6112,30.621,63666.0
2023-10-17 13:30:00,31.41,31.42,31.35,31.41,95634.0,30.6307,30.6405,30.5722,30.6307,95634.0
2023-10-17 13:35:00,31.42,31.42,31.38,31.41,43693.0,30.6405,30.6405,30.6015,30.6307,43693.0
2023-10-17 13:40:00,31.4,31.41,31.35,31.36,48357.0,30.621,30.6307,30.5722,30.582,48357.0
2023-10-17 13:45:00,31.36,31.37,31.34,31.37,35979.0,30.582,30.5917,30.5625,30.5917,35979.0
2023-10-17 13:50:00,31.37,31.39,31.34,31.34,69387.0,30.5917,30.6112,30.5625,30.5625,69387.0
2023-10-17 13:55:00,31.34,31.36,31.33,31.35,28715.0,30.5625,30.582,30.5527,30.5722,28715.0
2023-10-17 14:00:00,31.35,31.37,31.34,31.37,41801.0,30.5722,30.5917,30.5625,30.5917,41801.0
2023-10-17 14:05:00,31.37,31.37,31.34,31.37,32504.0,30.5917,30.5917,30.5625,30.5917,32504.0
2023-10-17 14:10:00,31.38,31.38,31.35,31.38,35260.0,30.6015,30.6015,30.5722,30.6015,35260.0
2023-10-17 14:15:00,31.38,31.42,31.37,31.39,51083.0,30.6015,30.6405,30.5917,30.6112,51083.0
2023-10-17 14:20:00,31.39,31.4,31.38,31.39,47384.0,30.6112,30.621,30.6015,30.6112,47384.0
2023-10-17 14:25:00,31.39,31.42,31.38,31.4,72262.0,30.6112,30.6405,30.6015,30.621,72262.0
2023-10-17 14:30:00,31.39,31.41,31.37,31.41,68491.0,30.6112,30.6307,30.5917,30.6307,68491.0
2023-10-17 14:35:00,31.41,31.44,31.39,31.44,97680.0,30.6307,30.66,30.6112,30.66,97680.0
2023-10-17 14:40:00,31.44,31.47,31.43,31.44,40479.0,30.66,30.6892,30.6502,30.66,40479.0
2023-10-17 14:45:00,31.45,31.46,31.43,31.46,39538.0,30.6697,30.6795,30.6502,30.6795,39538.0
2023-10-17 14:50:00,31.46,31.46,31.38,31.39,81722.0,30.6795,30.6795,30.6015,30.6112,81722.0
2023-10-17 14:55:00,31.39,31.41,31.37,31.38,61139.0,30.6112,30.6307,30.5917,30.6015,61139.0
2023-10-17 15:00:00,31.37,31.39,31.36,31.38,53891.0,30.5917,30.6112,30.582,30.6015,53891.0
2023-10-17 15:05:00,31.38,31.44,31.36,31.44,48979.0,30.6015,30.66,30.582,30.66,48979.0
2023-10-17 15:10:00,31.43,31.46,31.41,31.44,49097.0,30.6502,30.6795,30.6307,30.66,49097.0
2023-10-17 15:15:00,31.44,31.46,31.41,31.45,64177.0,30.66,30.6795,30.6307,30.6697,64177.0
2023-10-17 15:20:00,31.45,31.47,31.43,31.43,32959.0,30.6697,30.6892,30.6502,30.6502,32959.0
2023-10-17 15:25:00,31.44,31.48,31.43,31.46,78004.0,30.66,30.699,30.6502,30.6795,78004.0
2023-10-17 15:30:00,31.46,31.47,31.43,31.43,89245.0,30.6795,30.6892,30.6502,30.6502,89245.0
2023-10-17 15:35:00,31.44,31.45,31.42,31.43,50544.0,30.66,30.6697,30.6405,30.6502,50544.0
2023-10-17 15:40:00,31.43,31.45,31.41,31.42,83760.0,30.6502,30.6697,30.6307,30.6405,83760.0
2023-10-17 15:45:00,31.42,31.43,31.38,31.4,107908.0,30.6405,30.6502,30.6015,30.621,107908.0
2023-10-17 15:50:00,31.39,31.4,31.35,31.37,218965.0,30.6112,30.621,30.5722,30.5917,218965.0
2023-10-17 15:55:00,31.37,31.38,31.35,31.37,555235.0,30.5917,30.6015,30.5722,30.5917,555235.0
2023-10-18 09:30:00,31.06,31.07,30.63,30.86,471842.0,30.2894,30.2992,29.8701,30.0944,471842.0
2023-10-18 09:35:00,30.87,31.03,30.87,31.02,228138.0,30.1041,30.2602,30.1041,30.2504,228138.0
2023-10-18 09:40:00,31.02,31.02,30.82,30.91,130129.0,30.2504,30.2504,30.0554,30.1431,130129.0
2023-10-18 09:45:00,30.92,30.96,30.85,30.88,128135.0,30.1529,30.1919,30.0846,30.1139,128135.0
2023-10-18 09:50:00,30.88,30.93,30.86,30.87,134640.0,30.1139,30.1626,30.0944,30.1041,134640.0
2023-10-18 09:55:00,30.87,30.91,30.82,30.86,109280.0,30.1041,30.1431,30.0554,30.0944,109280.0
2023-10-18 10:00:00,30.86,30.87,30.82,30.86,100014.0,30.0944,30.1041,30.0554,30.0944,100014.0
2023-10-18 10:05:00,30.86,30.96,30.84,30.94,211921.0,30.0944,30.1919,30.0749,30.1724,211921.0
2023-10-18 10:10:00,30.94,30.95,30.87,30.95,128037.0,30.1724,30.1821,30.1041,30.1821,128037.0
2023-10-18 10:15:00,30.95,31.05,30.93,31.05,103137.0,30.1821,30.2797,30.1626,30.2797,103137.0
2023-10-18 10:20:00,31.05,31.07,31.02,31.07,87179.0,30.2797,30.2992,30.2504,30.2992,87179.0
2023-10-18 10:25:00,31.06,31.07,30.95,30.96,84502.0,30.2894,30.2992,30.1821,30.1919,84502.0
2023-10-18 10:30:00,30.96,30.96,30.87,30.88,271416.0,30.1919,30.1919,30.1041,30.1139,271416.0
2023-10-18 10:35:00,30.88,30.91,30.84,30.86,110153.0,30.1139,30.1431,30.0749,30.0944,110153.0
2023-10-18 10:40:00,30.86,30.89,30.82,30.89,126158.0,30.0944,30.1236,30.0554,30.1236,126158.0
2023-10-18 10:45:00,30.89,30.92,30.88,30.9,79120.0,30.1236,30.1529,30.1139,30.1334,79120.0
2023-10-18 10:50:00,30.89,30.91,30.84,30.85,122768.0,30.1236,30.1431,30.0749,30.0846,122768.0
2023-10-18 10:55:00,30.85,30.91,30.84,30.9,73176.0,30.0846,30.1431,30.0749,30.1334,73176.0
2023-10-18 11:00:00,30.9,30.93,30.88,30.91,84004.0,30.1334,30.1626,30.1139,30.1431,84004.0
2023-10-18 11:05:00,30.91,30.91,30.85,30.86,61026.0,30.1431,30.1431,30.0846,30.0944,61026.0
2023-10-18 11:10:00,30.86,30.9,30.85,30.89,70225.0,30.0944,30.1334,30.0846,30.1236,70225.0
2023-10-18 11:15:00,30.89,30.9,30.82,30.85,94095.0,30.1236,30.1334,30.0554,30.0846,94095.0
2023-10-18 11:20:00,30.85,30.91,30.83,30.9,77792.0,30.0846,30.1431,30.0651,30.1334,77792.0
2023-10-18 11:25:00,30.9,30.92,30.86,30.88,69930.0,30.1334,30.1529,30.0944,30.1139,69930.0
2023-10-18 11:30:00,30.88,30.91,30.87,30.89,63841.0,30.1139,30.1431,30.1041,30.1236,63841.0
2023-10-18 11:35:00,30.89,30.95,30.88,30.93,63630.0,30.1236,30.1821,30.1139,30.1626,63630.0
2023-10-18 11:40:00,30.93,30.98,30.89,30.95,64325.0,30.1626,30.2114,30.1236,30.1821,64325.0
2023-10-18 11:45:00,30.95,30.97,30.91,30.91,50254.0,30.1821,30.2016,30.1431,30.1431,50254.0
2023-10-18 11:50:00,30.91,30.95,30.9,30.95,57782.0,30.1431,30.1821,30.1334,30.1821,57782.0
2023-10-18 11:55:00,30.95,30.98,30.92,30.92,68873.0,30.1821,30.2114,30.1529,30.1529,68873.0
2023-10-18 12:00:00,30.92,31.0,30.9,31.0,78866.0,30.1529,30.2309,30.1334,30.2309,78866.0
2023-10-18 12:05:00,30.99,30.99,30.94,30.99,52566.0,30.2211,30.2211,30.1724,30.2211,52566.0
2023-10-18 12:10:00,30.98,30.98,30.91,30.92,61351.0,30.2114,30.2114,30.1431,30.1529,61351.0
2023-10-18 12:15:00,30.92,30.92,30.84,30.84,52384.0,30.1529,30.1529,30.0749,30.0749,52384.0
2023-10-18 12:20:00,30.84,30.86,30.81,30.86,62285.0,30.0749,30.0944,30.0456,30.0944,62285.0
2023-10-18 12:25:00,30.86,30.89,30.85,30.88,65844.0,30.0944,30.1236,30.0846,30.1139,65844.0
2023-10-18 12:30:00,30.88,30.91,30.87,30.9,39069.0,30.1139,30.1431,30.1041,30.1334,39069.0
2023-10-18 12:35:00,30.9,30.91,30.89,30.9,31837.0,30.1334,30.1431,30.1236,30.1334,31837.0
2023-10-18 12:40:00,30.89,30.93,30.89,30.91,34173.0,30.1236,30.1626,30.1236,30.1431,34173.0
2023-10-18 12:45:00,30.91,30.92,30.86,30.87,94062.0,30.1431,30.1529,30.0944,30.1041,94062.0
2023-10-18 12:50:00,30.87,30.89,30.86,30.87,54658.0,30.1041,30.1236,30.0944,30.1041,54658.0
2023-10-18 12:55:00,30.88,30.89,30.84,30.89,77304.0,30.1139,30.1236,30.0749,30.1236,77304.0
2023-10-18 13:00:00,30.88,31.0,30.87,31.0,121874.0,30.1139,30.2309,30.1041,30.2309,121874.0
2023-10-18 13:05:00,31.0,31.04,30.97,31.04,90506.0,30.2309,30.2699,30.2016,30.2699,90506.0
2023-10-18 13:10:00,31.04,31.1,31.03,31.05,75595.0,30.2699,30.3284,30.2602,30.2797,75595.0
2023-10-18 13:15:00,31.05,31.09,31.03,31.05,35222.0,30.2797,30.3187,30.2602,30.2797,35222.0
2023-10-18 13:20:00,31.05,31.06,30.93,30.95,152477.0,30.2797,30.2894,30.1626,30.1821,152477.0
2023-10-18 13:25:00,30.95,30.99,30.94,30.98,52604.0,30.1821,30.2211,30.1724,30.2114,52604.0
2023-10-18 13:30:00,30.98,30.98,30.92,30.93,60694.0,30.2114,30.2114,30.1529,30.1626,60694.0
2023-10-18 13:35:00,30.92,30.92,30.88,30.91,81362.0,30.1529,30.1529,30.1139,30.1431,81362.0
2023-10-18 13:40:00,30.91,30.96,30.9,30.95,47134.0,30.1431,30.1919,30.1334,30.1821,47134.0
2023-10-18 13:45:00,30.94,30.96,30.92,30.95,50291.0,30.1724,30.1919,30.1529,30.1821,50291.0
2023-10-18 13:50:00,30.95,31.0,30.94,30.98,72283.0,30.1821,30.2309,30.1724,30.2114,72283.0
2023-10-18 13:55:00,30.98,31.02,30.96,31.02,60755.0,30.2114,30.2504,30.1919,30.2504,60755.0
2023-10-18 14:00:00,31.02,31.03,30.99,31.01,62938.0,30.2504,30.2602,30.2211,30.2406,62938.0
2023-10-18 14:05:00,31.01,31.09,31.0,31.04,78392.0,30.2406,30.3187,30.2309,30.2699,78392.0
2023-10-18 14:10:00,31.04,31.04,30.98,30.99,179304.0,30.2699,30.2699,30.2114,30.2211,179304.0
2023-10-18 14:15:00,30.98,30.98,30.93,30.95,121442.0,30.2114,30.2114,30.1626,30.1821,121442.0
2023-10-18 14:20:00,30.96,30.96,30.91,30.93,240851.0,30.1919,30.1919,30.1431,30.1626,240851.0
2023-10-18 14:25:00,30.93,30.96,30.91,30.92,127153.0,30.1626,30.1919,30.1431,30.1529,127153.0
2023-10-18 14:30:00,30.92,30.94,30.87,30.89,111630.0,30.1529,30.1724,30.1041,30.1236,111630.0
2023-10-18 14:35:00,30.89,30.91,30.87,30.89,154609.0,30.1236,30.1431,30.1041,30.1236,154609.0
2023-10-18 14:40:00,30.89,30.89,30.82,30.88,149625.0,30.1236,30.1236,30.0554,30.1139,149625.0
2023-10-18 14:45:00,30.88,30.94,30.87,30.89,86236.0,30.1139,30.1724,30.1041,30.1236,86236.0
2023-10-18 14:50:00,30.9,30.91,30.88,30.89,67451.0,30.1334,30.1431,30.1139,30.1236,67451.0
2023-10-18 14:55:00,30.89,30.92,30.88,30.89,71165.0,30.1236,30.1529,30.1139,30.1236,71165.0
2023-10-18 15:00:00,30.89,30.9,30.83,30.85,130736.0,30.1236,30.1334,30.0651,30.0846,130736.0
2023-10-18 15:05:00,30.85,30.85,30.82,30.83,99954.0,30.0846,30.0846,30.0554,30.0651,99954.0
2023-10-18 15:10:00,30.83,30.87,30.82,30.86,120366.0,30.0651,30.1041,30.0554,30.0944,120366.0
2023-10-18 15:15:00,30.86,30.9,30.83,30.86,139007.0,30.0944,30.1334,30.0651,30.0944,139007.0
2023-10-18 15:20:00,30.86,30.88,30.85,30.88,139334.0,30.0944,30.1139,30.0846,30.1139,139334.0
2023-10-18 15:25:00,30.88,30.88,30.82,30.85,140260.0,30.1139,30.1139,30.0554,30.0846,140260.0
2023-10-18 15:30:00,30.85,30.88,30.83,30.88,233332.0,30.0846,30.1139,30.0651,30.1139,233332.0
2023-10-18 15:35:00,30.88,30.9,30.82,30.83,203363.0,30.1139,30.1334,30.0554,30.0651,203363.0
2023-10-18 15:40:00,30.83,30.83,30.76,30.76,183512.0,30.0651,30.0651,29.9969,29.9969,183512.0
2023-10-18 15:45:00,30.77,30.78,30.73,30.77,388878.0,30.0066,30.0164,29.9676,30.0066,388878.0
2023-10-18 15:50:00,30.77,30.78,30.68,30.7,577332.0,30.0066,30.0164,29.9188,29.9383,577332.0
2023-10-18 15:55:00,30.69,30.7,30.63,30.67,1738695.0,29.9286,29.9383,29.8701,29.9091,1738695.0
2023-10-19 09:30:00,30.89,31.01,30.76,30.91,238807.0,30.1236,30.2406,29.9969,30.1431,238807.0
2023-10-19 09:35:00,30.91,31.01,30.83,30.85,291032.0,30.1431,30.2406,30.0651,30.0846,291032.0
2023-10-19 09:40:00,30.85,31.01,30.82,30.96,231352.0,30.0846,30.2406,30.0554,30.1919,231352.0
2023-10-19 09:45:00,30.96,31.03,30.87,30.94,204538.0,30.1919,30.2602,30.1041,30.1724,204538.0
2023-10-19 09:50:00,30.94,30.95,30.88,30.92,256040.0,30.1724,30.1821,30.1139,30.1529,256040.0
2023-10-19 09:55:00,30.92,30.96,30.86,30.94,203711.0,30.1529,30.1919,30.0944,30.1724,203711.0
2023-10-19 10:00:00,30.94,30.95,30.89,30.92,136776.0,30.1724,30.1821,30.1236,30.1529,136776.0
2023-10-19 10:05:00,30.91,30.96,30.88,30.88,155133.0,30.1431,30.1919,30.1139,30.1139,155133.0
2023-10-19 10:10:00,30.89,30.91,30.84,30.9,228382.0,30.1236,30.1431,30.0749,30.1334,228382.0
2023-10-19 10:15:00,30.9,30.91,30.68,30.7,313441.0,30.1334,30.1431,29.9188,29.9383,313441.0
2023-10-19 10:20:00,30.7,30.77,30.67,30.68,187796.0,29.9383,30.0066,29.9091,29.9188,187796.0
2023-10-19 10:25:00,30.68,30.69,30.59,30.64,277453.0,29.9188,29.9286,29.8311,29.8798,277453.0
2023-10-19 10:30:00,30.64,30.65,30.59,30.63,197160.0,29.8798,29.8896,29.8311,29.8701,197160.0
2023-10-19 10:35:00,30.63,30.73,30.62,30.68,111510.0,29.8701,29.9676,29.8603,29.9188,111510.0
2023-10-19 10:40:00,30.68,30.73,30.58,30.59,179637.0,29.9188,29.9676,29.8213,29.8311,179637.0
2023-10-19 10:45:00,30.59,30.71,30.57,30.68,136803.0,29.8311,29.9481,29.8116,29.9188,136803.0
2023-10-19 10:50:00,30.67,30.75,30.64,30.64,152345.0,29.9091,29.9871,29.8798,29.8798,152345.0
2023-10-19 10:55:00,30.64,30.69,30.61,30.69,218344.0,29.8798,29.9286,29.8506,29.9286,218344.0
2023-10-19 11:00:00,30.69,30.73,30.64,30.67,210092.0,29.9286,29.9676,29.8798,29.9091,210092.0
2023-10-19 11:05:00,30.67,30.75,30.6,30.74,223401.0,29.9091,29.9871,29.8408,29.9773,223401.0
2023-10-19 11:10:00,30.74,30.81,30.73,30.8,130391.0,29.9773,30.0456,29.9676,30.0359,130391.0
2023-10-19 11:15:00,30.82,30.85,30.78,30.84,109823.0,30.0554,30.0846,30.0164,30.0749,109823.0
2023-10-19 11:20:00,30.84,30.85,30.76,30.83,195522.0,30.0749,30.0846,29.9969,30.0651,195522.0
2023-10-19 11:25:00,30.83,30.91,30.8,30.86,122059.0,30.0651,30.1431,30.0359,30.0944,122059.0
2023-10-19 11:30:00,30.86,30.88,30.81,30.85,178765.0,30.0944,30.1139,30.0456,30.0846,178765.0
2023-10-19 11:35:00,30.85,30.92,30.84,30.92,80969.0,30.0846,30.1529,30.0749,30.1529,80969.0
2023-10-19 11:40:00,30.92,30.94,30.84,30.91,197431.0,30.1529,30.1724,30.0749,30.1431,197431.0
2023-10-19 11:45:00,30.91,30.91,30.81,30.86,111651.0,30.1431,30.1431,30.0456,30.0944,111651.0
2023-10-19 11:50:00,30.86,30.91,30.82,30.88,93763.0,30.0944,30.1431,30.0554,30.1139,93763.0
2023-10-19 11:55:00,30.89,30.91,30.85,30.88,91087.0,30.1236,30.1431,30.0846,30.1139,91087.0
2023-10-19 12:00:00,30.87,31.06,30.8,30.95,123338.0,30.1041,30.2894,30.0359,30.1821,123338.0
2023-10-19 12:05:00,30.95,30.98,30.86,30.89,122408.0,30.1821,30.2114,30.0944,30.1236,122408.0
2023-10-19 12:10:00,30.89,30.94,30.89,30.92,80874.0,30.1236,30.1724,30.1236,30.1529,80874.0
2023-10-19 12:15:00,30.92,30.98,30.9,30.97,82424.0,30.1529,30.2114,30.1334,30.2016,82424.0
2023-10-19 12:20:00,30.96,31.04,30.96,30.97,74579.0,30.1919,30.2699,30.1919,30.2016,74579.0
2023-10-19 12:25:00,30.97,30.98,30.81,30.85,130110.0,30.2016,30.2114,30.0456,30.0846,130110.0
2023-10-19 12:30:00,30.85,30.88,30.79,30.8,140241.0,30.0846,30.1139,30.0261,30.0359,140241.0
2023-10-19 12:35:00,30.79,30.8,30.73,30.76,315645.0,30.0261,30.0359,29.9676,29.9969,315645.0
2023-10-19 12:40:00,30.76,30.88,30.75,30.84,111496.0,29.9969,30.1139,29.9871,30.0749,111496.0
2023-10-19 12:45:00,30.84,30.93,30.84,30.93,142319.0,30.0749,30.1626,30.0749,30.1626,142319.0
2023-10-19 12:50:00,30.93,31.0,30.9,30.99,68510.0,30.1626,30.2309,30.1334,30.2211,68510.0
2023-10-19 12:55:00,30.99,31.06,30.98,31.04,59076.0,30.2211,30.2894,30.2114,30.2699,59076.0
2023-10-19 13:00:00,31.04,31.14,31.02,31.08,140270.0,30.2699,30.3674,30.2504,30.3089,140270.0
2023-10-19 13:05:00,31.08,31.16,31.06,31.1,128106.0,30.3089,30.3869,30.2894,30.3284,128106.0
2023-10-19 13:10:00,31.11,31.12,31.05,31.09,106161.0,30.3382,30.3479,30.2797,30.3187,106161.0
2023-10-19 13:15:00,31.08,31.13,31.05,31.08,79114.0,30.3089,30.3577,30.2797,30.3089,79114.0
2023-10-19 13:20:00,31.08,31.1,30.99,31.0,125198.0,30.3089,30.3284,30.2211,30.2309,125198.0
2023-10-19 13:25:00,31.0,31.08,30.96,31.08,74593.0,30.2309,30.3089,30.1919,30.3089,74593.0
2023-10-19 13:30:00,31.08,31.16,31.06,31.1,86416.0,30.3089,30.3869,30.2894,30.3284,86416.0
2023-10-19 13:35:00,31.1,31.11,30.97,30.98,97167.0,30.3284,30.3382,30.2016,30.2114,97167.0
2023-10-19 13:40:00,30.97,31.0,30.95,30.97,84423.0,30.2016,30.2309,30.1821,30.2016,84423.0
2023-10-19 13:45:00,30.97,31.0,30.94,30.95,54917.0,30.2016,30.2309,30.1724,30.1821,54917.0
2023-10-19 13:50:00,30.94,30.97,30.9,30.95,64582.0,30.1724,30.2016,30.1334,30.1821,64582.0
2023-10-19 13:55:00,30.95,31.02,30.95,31.0,60118.0,30.1821,30.2504,30.1821,30.2309,60118.0
2023-10-19 14:00:00,30.99,31.01,30.94,30.95,70550.0,30.2211,30.2406,30.1724,30.1821,70550.0
2023-10-19 14:05:00,30.95,30.95,30.89,30.93,55490.0,30.1821,30.1821,30.1236,30.1626,55490.0
2023-10-19 14:10:00,30.93,30.98,30.91,30.94,78907.0,30.1626,30.2114,30.1431,30.1724,78907.0
2023-10-19 14:15:00,30.94,30.98,30.91,30.93,51962.0,30.1724,30.2114,30.1431,30.1626,51962.0
2023-10-19 14:20:00,30.94,30.96,30.88,30.88,78030.0,30.1724,30.1919,30.1139,30.1139,78030.0
2023-10-19 14:25:00,30.88,30.92,30.88,30.9,77337.0,30.1139,30.1529,30.1139,30.1334,77337.0
2023-10-19 14:30:00,30.9,30.9,30.79,30.79,135319.0,30.1334,30.1334,30.0261,30.0261,135319.0
2023-10-19 14:35:00,30.8,30.8,30.75,30.79,134768.0,30.0359,30.0359,29.9871,30.0261,134768.0
2023-10-19 14:40:00,30.79,30.79,30.73,30.74,198855.0,30.0261,30.0261,29.9676,29.9773,198855.0
2023-10-19 14:45:00,30.73,30.75,30.67,30.68,253450.0,29.9676,29.9871,29.9091,29.9188,253450.0
2023-10-19 14:50:00,30.68,30.7,30.66,30.66,285096.0,29.9188,29.9383,29.8993,29.8993,285096.0
2023-10-19 14:55:00,30.66,30.68,30.61,30.63,276408.0,29.8993,29.9188,29.8506,29.8701,276408.0
2023-10-19 15:00:00,30.62,30.65,30.6,30.61,382861.0,29.8603,29.8896,29.8408,29.8506,382861.0
2023-10-19 15:05:00,30.61,30.65,30.6,30.62,257580.0,29.8506,29.8896,29.8408,29.8603,257580.0
2023-10-19 15:10:00,30.62,30.64,30.6,30.61,268475.0,29.8603,29.8798,29.8408,29.8506,268475.0
2023-10-19 15:15:00,30.61,30.63,30.58,30.6,255133.0,29.8506,29.8701,29.8213,29.8408,255133.0
2023-10-19 15:20:00,30.6,30.61,30.56,30.59,391641.0,29.8408,29.8506,29.8018,29.8311,391641.0
2023-10-19 15:25:00,30.59,30.65,30.58,30.65,407338.0,29.8311,29.8896,29.8213,29.8896,407338.0
2023-10-19 15:30:00,30.65,30.71,30.62,30.68,622359.0,29.8896,29.9481,29.8603,29.9188,622359.0
2023-10-19 15:35:00,30.68,30.71,30.66,30.67,406341.0,29.9188,29.9481,29.8993,29.9091,406341.0
2023-10-19 15:40:00,30.67,30.69,30.55,30.57,548364.0,29.9091,29.9286,29.7921,29.8116,548364.0
2023-10-19 15:45:00,30.57,30.61,30.53,30.61,499881.0,29.8116,29.8506,29.7726,29.8506,499881.0
2023-10-19 15:50:00,30.61,30.63,30.52,30.53,967065.0,29.8506,29.8701,29.7628,29.7726,967065.0
2023-10-19 15:55:00,30.53,30.56,30.49,30.52,1788421.0,29.7726,29.8018,29.7335,29.7628,1788421.0
2023-10-20 09:30:00,31.1,31.5,30.56,31.25,1282593.0,30.3284,30.7185,29.8018,30.4747,1282593.0
2023-10-20 09:35:00,31.2,31.36,30.9,30.91,426825.0,30.4259,30.582,30.1334,30.1431,426825.0
2023-10-20 09:40:00,30.91,30.95,30.67,30.73,402721.0,30.1431,30.1821,29.9091,29.9676,402721.0
2023-10-20 09:45:00,30.73,31.12,30.72,31.03,289641.0,29.9676,30.3479,29.9578,30.2602,289641.0
2023-10-20 09:50:00,31.04,31.09,30.93,31.09,444167.0,30.2699,30.3187,30.1626,30.3187,444167.0
2023-10-20 09:55:00,31.08,31.2,31.04,31.17,313164.0,30.3089,30.4259,30.2699,30.3967,313164.0
2023-10-20 10:00:00,31.17,31.17,30.97,31.07,283860.0,30.3967,30.3967,30.2016,30.2992,283860.0
2023-10-20 10:05:00,31.12,31.12,30.71,30.76,379628.0,30.3479,30.3479,29.9481,29.9969,379628.0
2023-10-20 10:10:00,30.76,30.76,30.41,30.5,426253.0,29.9969,29.9969,29.6555,29.7433,426253.0
2023-10-20 10:15:00,30.5,30.74,30.39,30.69,744992.0,29.7433,29.9773,29.636,29.9286,744992.0
2023-10-20 10:20:00,30.68,30.88,30.64,30.79,344803.0,29.9188,30.1139,29.8798,30.0261,344803.0
2023-10-20 10:25:00,30.79,30.92,30.74,30.9,342630.0,30.0261,30.1529,29.9773,30.1334,342630.0
2023-10-20 10:30:00,30.91,31.02,30.83,31.01,326532.0,30.1431,30.2504,30.0651,30.2406,326532.0
2023-10-20 10:35:00,31.01,31.06,30.94,31.03,166018.0,30.2406,30.2894,30.1724,30.2602,166018.0
2023-10-20 10:40:00,31.03,31.12,30.99,31.06,178369.0,30.2602,30.3479,30.2211,30.2894,178369.0
2023-10-20 10:45:00,31.06,31.18,31.06,31.13,179973.0,30.2894,30.4064,30.2894,30.3577,179973.0
2023-10-20 10:50:00,31.13,31.13,30.94,30.96,200487.0,30.3577,30.3577,30.1724,30.1919,200487.0
2023-10-20 10:55:00,30.96,30.99,30.89,30.91,131424.0,30.1919,30.2211,30.1236,30.1431,131424.0
2023-10-20 11:00:00,30.91,30.93,30.77,30.82,129309.0,30.1431,30.1626,30.0066,30.0554,129309.0
2023-10-20 11:05:00,30.82,30.88,30.77,30.86,152306.0,30.0554,30.1139,30.0066,30.0944,152306.0
2023-10-20 11:10:00,30.87,30.89,30.76,30.83,118617.0,30.1041,30.1236,29.9969,30.0651,118617.0
2023-10-20 11:15:00,30.83,30.83,30.68,30.71,164912.0,30.0651,30.0651,29.9188,29.9481,164912.0
2023-10-20 11:20:00,30.71,30.71,30.6,30.61,120347.0,29.9481,29.9481,29.8408,29.8506,120347.0
2023-10-20 11:25:00,30.61,30.64,30.57,30.61,95636.0,29.8506,29.8798,29.8116,29.8506,95636.0
2023-10-20 11:30:00,30.6,30.62,30.56,30.6,95073.0,29.8408,29.8603,29.8018,29.8408,95073.0
2023-10-20 11:35:00,30.6,30.6,30.52,30.58,120231.0,29.8408,29.8408,29.7628,29.8213,120231.0
2023-10-20 11:40:00,30.58,30.58,30.5,30.55,104238.0,29.8213,29.8213,29.7433,29.7921,104238.0
2023-10-20 11:45:00,30.56,30.65,30.54,30.62,105592.0,29.8018,29.8896,29.7823,29.8603,105592.0
2023-10-20 11:50:00,30.62,30.64,30.6,30.64,80901.0,29.8603,29.8798,29.8408,29.8798,80901.0
2023-10-20 11:55:00,30.64,30.67,30.62,30.63,112338.0,29.8798,29.9091,29.8603,29.8701,112338.0
2023-10-20 12:00:00,30.63,30.65,30.53,30.55,93168.0,29.8701,29.8896,29.7726,29.7921,93168.0
2023-10-20 12:05:00,30.54,30.54,30.47,30.5,76967.0,29.7823,29.7823,29.714,29.7433,76967.0
2023-10-20 12:10:00,30.49,30.61,30.47,30.59,194674.0,29.7335,29.8506,29.714,29.8311,194674.0
2023-10-20 12:15:00,30.59,30.59,30.53,30.56,127004.0,29.8311,29.8311,29.7726,29.8018,127004.0
2023-10-20 12:20:00,30.55,30.65,30.54,30.65,92576.0,29.7921,29.8896,29.7823,29.8896,92576.0
2023-10-20 12:25:00,30.64,30.65,30.59,30.61,78160.0,29.8798,29.8896,29.8311,29.8506,78160.0
2023-10-20 12:30:00,30.61,30.7,30.6,30.7,76667.0,29.8506,29.9383,29.8408,29.9383,76667.0
2023-10-20 12:35:00,30.7,30.79,30.69,30.79,117291.0,29.9383,30.0261,29.9286,30.0261,117291.0
2023-10-20 12:40:00,30.79,30.8,30.75,30.76,74263.0,30.0261,30.0359,29.9871,29.9969,74263.0
2023-10-20 12:45:00,30.77,30.83,30.76,30.79,93295.0,30.0066,30.0651,29.9969,30.0261,93295.0
2023-10-20 12:50:00,30.79,30.84,30.79,30.82,112306.0,30.0261,30.0749,30.0261,30.0554,112306.0
2023-10-20 12:55:00,30.82,30.83,30.75,30.79,189246.0,30.0554,30.0651,29.9871,30.0261,189246.0
2023-10-20 13:00:00,30.79,30.79,30.72,30.74,60474.0,30.0261,30.0261,29.9578,29.9773,60474.0
2023-10-20 13:05:00,30.75,30.77,30.72,30.76,86388.0,29.9871,30.0066,29.9578,29.9969,86388.0
2023-10-20 13:10:00,30.76,30.79,30.74,30.74,86274.0,29.9969,30.0261,29.9773,29.9773,86274.0
2023-10-20 13:15:00,30.75,30.84,30.73,30.83,160692.0,29.9871,30.0749,29.9676,30.0651,160692.0
2023-10-20 13:20:00,30.82,30.83,30.78,30.82,68643.0,30.0554,30.0651,30.0164,30.0554,68643.0
2023-10-20 13:25:00,30.83,30.83,30.71,30.76,81585.0,30.0651,30.0651,29.9481,29.9969,81585.0
2023-10-20 13:30:00,30.76,30.77,30.72,30.77,67174.0,29.9969,30.0066,29.9578,30.0066,67174.0
2023-10-20 13:35:00,30.77,30.79,30.75,30.77,62276.0,30.0066,30.0261,29.9871,30.0066,62276.0
2023-10-20 13:40:00,30.77,30.89,30.76,30.89,69917.0,30.0066,30.1236,29.9969,30.1236,69917.0
2023-10-20 13:45:00,30.89,30.9,30.78,30.79,93541.0,30.1236,30.1334,30.0164,30.0261,93541.0
2023-10-20 13:50:00,30.78,30.8,30.74,30.78,81754.0,30.0164,30.0359,29.9773,30.0164,81754.0
2023-10-20 13:55:00,30.79,30.81,30.77,30.81,71222.0,30.0261,30.0456,30.0066,30.0456,71222.0
2023-10-20 14:00:00,30.81,30.83,30.8,30.83,64914.0,30.0456,30.0651,30.0359,30.0651,64914.0
2023-10-20 14:05:00,30.83,30.83,30.79,30.8,66238.0,30.0651,30.0651,30.0261,30.0359,66238.0
2023-10-20 14:10:00,30.8,30.8,30.71,30.75,86827.0,30.0359,30.0359,29.9481,29.9871,86827.0
2023-10-20 14:15:00,30.75,30.79,30.72,30.77,94262.0,29.9871,30.0261,29.9578,30.0066,94262.0
2023-10-20 14:20:00,30.76,30.8,30.76,30.79,76701.0,29.9969,30.0359,29.9969,30.0261,76701.0
2023-10-20 14:25:00,30.79,30.81,30.74,30.77,93706.0,30.0261,30.0456,29.9773,30.0066,93706.0
2023-10-20 14:30:00,30.76,30.81,30.74,30.8,69823.0,29.9969,30.0456,29.9773,30.0359,69823.0
2023-10-20 14:35:00,30.8,30.86,30.79,30.81,153568.0,30.0359,30.0944,30.0261,30.0456,153568.0
2023-10-20 14:40:00,30.8,30.82,30.74,30.8,101218.0,30.0359,30.0554,29.9773,30.0359,101218.0
2023-10-20 14:45:00,30.8,30.82,30.76,30.79,74956.0,30.0359,30.0554,29.9969,30.0261,74956.0
2023-10-20 14:50:00,30.78,30.86,30.77,30.86,120207.0,30.0164,30.0944,30.0066,30.0944,120207.0
2023-10-20 14:55:00,30.86,30.92,30.85,30.89,190743.0,30.0944,30.1529,30.0846,30.1236,190743.0
2023-10-20 15:00:00,30.88,30.94,30.84,30.85,240823.0,30.1139,30.1724,30.0749,30.0846,240823.0
2023-10-20 15:05:00,30.85,30.89,30.84,30.87,153952.0,30.0846,30.1236,30.0749,30.1041,153952.0
2023-10-20 15:10:00,30.86,30.91,30.86,30.9,182559.0,30.0944,30.1431,30.0944,30.1334,182559.0
2023-10-20 15:15:00,30.9,30.92,30.86,30.91,218905.0,30.1334,30.1529,30.0944,30.1431,218905.0
2023-10-20 15:20:00,30.91,30.91,30.79,30.83,202268.0,30.1431,30.1431,30.0261,30.0651,202268.0
2023-10-20 15:25:00,30.82,30.89,30.79,30.87,144428.0,30.0554,30.1236,30.0261,30.1041,144428.0
2023-10-20 15:30:00,30.88,30.88,30.81,30.88,203562.0,30.1139,30.1139,30.0456,30.1139,203562.0
2023-10-20 15:35:00,30.88,30.89,30.83,30.87,297784.0,30.1139,30.1236,30.0651,30.1041,297784.0
2023-10-20 15:40:00,30.87,30.87,30.8,30.82,240099.0,30.1041,30.1041,30.0359,30.0554,240099.0
2023-10-20 15:45:00,30.81,30.87,30.79,30.86,346925.0,30.0456,30.1041,30.0261,30.0944,346925.0
2023-10-20 15:50:00,30.86,30.88,30.77,30.77,589047.0,30.0944,30.1139,30.0066,30.0066,589047.0
2023-10-20 15:55:00,30.76,30.82,30.75,30.76,1439708.0,29.9969,30.0554,29.9871,29.9969,1439708.0
2023-10-23 09:30:00,30.71,30.95,30.59,30.65,411381.0,29.9481,30.1821,29.8311,29.8896,411381.0
2023-10-23 09:35:00,30.67,30.68,30.45,30.49,143312.0,29.9091,29.9188,29.6945,29.7335,143312.0
2023-10-23 09:40:00,30.49,30.56,30.41,30.41,126034.0,29.7335,29.8018,29.6555,29.6555,126034.0
2023-10-23 09:45:00,30.42,30.58,30.38,30.58,143362.0,29.6653,29.8213,29.6263,29.8213,143362.0
2023-10-23 09:50:00,30.58,30.63,30.55,30.6,86937.0,29.8213,29.8701,29.7921,29.8408,86937.0
2023-10-23 09:55:00,30.6,30.64,30.51,30.57,193994.0,29.8408,29.8798,29.7531,29.8116,193994.0
2023-10-23 10:00:00,30.56,30.57,30.47,30.51,110615.0,29.8018,29.8116,29.714,29.7531,110615.0
2023-10-23 10:05:00,30.51,30.55,30.46,30.52,115068.0,29.7531,29.7921,29.7043,29.7628,115068.0
2023-10-23 10:10:00,30.52,30.6,30.51,30.54,98612.0,29.7628,29.8408,29.7531,29.7823,98612.0
2023-10-23 10:15:00,30.54,30.54,30.47,30.54,73046.0,29.7823,29.7823,29.714,29.7823,73046.0
2023-10-23 10:20:00,30.55,30.58,30.53,30.58,50482.0,29.7921,29.8213,29.7726,29.8213,50482.0
2023-10-23 10:25:00,30.58,30.6,30.46,30.46,73626.0,29.8213,29.8408,29.7043,29.7043,73626.0
2023-10-23 10:30:00,30.46,30.48,30.35,30.36,112079.0,29.7043,29.7238,29.597,29.6068,112079.0
2023-10-23 10:35:00,30.36,30.37,30.31,30.33,143848.0,29.6068,29.6165,29.558,29.5775,143848.0
2023-10-23 10:40:00,30.33,30.44,30.33,30.44,59097.0,29.5775,29.6848,29.5775,29.6848,59097.0
2023-10-23 10:45:00,30.43,30.52,30.42,30.51,69398.0,29.675,29.7628,29.6653,29.7531,69398.0
2023-10-23 10:50:00,30.51,30.54,30.48,30.48,65113.0,29.7531,29.7823,29.7238,29.7238,65113.0
2023-10-23 10:55:00,30.49,30.5,30.46,30.49,39121.0,29.7335,29.7433,29.7043,29.7335,39121.0
2023-10-23 11:00:00,30.49,30.51,30.44,30.47,58262.0,29.7335,29.7531,29.6848,29.714,58262.0
2023-10-23 11:05:00,30.48,30.52,30.46,30.48,91609.0,29.7238,29.7628,29.7043,29.7238,91609.0
2023-10-23 11:10:00,30.48,30.56,30.47,30.55,51310.0,29.7238,29.8018,29.714,29.7921,51310.0
2023-10-23 11:15:00,30.54,30.56,30.5,30.52,52441.0,29.7823,29.8018,29.7433,29.7628,52441.0
2023-10-23 11:20:00,30.52,30.61,30.51,30.6,107715.0,29.7628,29.8506,29.7531,29.8408,107715.0
2023-10-23 11:25:00,30.6,30.62,30.54,30.55,57249.0,29.8408,29.8603,29.7823,29.7921,57249.0
2023-10-23 11:30:00,30.55,30.59,30.55,30.59,57528.0,29.7921,29.8311,29.7921,29.8311,57528.0
2023-10-23 11:35:00,30.59,30.6,30.57,30.6,34997.0,29.8311,29.8408,29.8116,29.8408,34997.0
2023-10-23 11:40:00,30.6,30.62,30.57,30.57,168941.0,29.8408,29.8603,29.8116,29.8116,168941.0
2023-10-23 11:45:00,30.58,30.61,30.56,30.61,39960.0,29.8213,29.8506,29.8018,29.8506,39960.0
2023-10-23 11:50:00,30.6,30.66,30.59,30.63,53539.0,29.8408,29.8993,29.8311,29.8701,53539.0
2023-10-23 11:55:00,30.64,30.69,30.63,30.68,49440.0,29.8798,29.9286,29.8701,29.9188,49440.0
2023-10-23 12:00:00,30.68,30.69,30.63,30.64,43111.0,29.9188,29.9286,29.8701,29.8798,43111.0
2023-10-23 12:05:00,30.64,30.67,30.62,30.66,46382.0,29.8798,29.9091,29.8603,29.8993,46382.0
2023-10-23 12:10:00,30.66,30.66,30.59,30.6,45117.0,29.8993,29.8993,29.8311,29.8408,45117.0
2023-10-23 12:15:00,30.59,30.6,30.53,30.53,32157.0,29.8311,29.8408,29.7726,29.7726,32157.0
2023-10-23 12:20:00,30.53,30.55,30.5,30.53,70570.0,29.7726,29.7921,29.7433,29.7726,70570.0
2023-10-23 12:25:00,30.53,30.58,30.52,30.57,35135.0,29.7726,29.8213,29.7628,29.8116,35135.0
2023-10-23 12:30:00,30.57,30.57,30.54,30.55,28883.0,29.8116,29.8116,29.7823,29.7921,28883.0
2023-10-23 12:35:00,30.56,30.58,30.55,30.55,38961.0,29.8018,29.8213,29.7921,29.7921,38961.0
2023-10-23 12:40:00,30.56,30.57,30.54,30.55,54036.0,29.8018,29.8116,29.7823,29.7921,54036.0
2023-10-23 12:45:00,30.54,30.56,30.51,30.52,55841.0,29.7823,29.8018,29.7531,29.7628,55841.0
2023-10-23 12:50:00,30.52,30.56,30.51,30.55,33032.0,29.7628,29.8018,29.7531,29.7921,33032.0
2023-10-23 12:55:00,30.55,30.68,30.55,30.68,71362.0,29.7921,29.9188,29.7921,29.9188,71362.0
2023-10-23 13:00:00,30.69,30.69,30.59,30.6,46022.0,29.9286,29.9286,29.8311,29.8408,46022.0
2023-10-23 13:05:00,30.6,30.62,30.59,30.59,41570.0,29.8408,29.8603,29.8311,29.8311,41570.0
2023-10-23 13:10:00,30.6,30.6,30.53,30.56,33340.0,29.8408,29.8408,29.7726,29.8018,33340.0
2023-10-23 13:15:00,30.55,30.56,30.5,30.51,37628.0,29.7921,29.8018,29.7433,29.7531,37628.0
2023-10-23 13:20:00,30.5,30.54,30.5,30.53,62581.0,29.7433,29.7823,29.7433,29.7726,62581.0
2023-10-23 13:25:00,30.52,30.56,30.5,30.55,42513.0,29.7628,29.8018,29.7433,29.7921,42513.0
2023-10-23 13:30:00,30.55,30.58,30.52,30.57,59072.0,29.7921,29.8213,29.7628,29.8116,59072.0
2023-10-23 13:35:00,30.57,30.58,30.55,30.57,31911.0,29.8116,29.8213,29.7921,29.8116,31911.0
2023-10-23 13:40:00,30.57,30.6,30.57,30.58,49810.0,29.8116,29.8408,29.8116,29.8213,49810.0
2023-10-23 13:45:00,30.58,30.59,30.55,30.57,78662.0,29.8213,29.8311,29.7921,29.8116,78662.0
2023-10-23 13:50:00,30.57,30.58,30.54,30.56,48576.0,29.8116,29.8213,29.7823,29.8018,48576.0
2023-10-23 13:55:00,30.55,30.56,30.51,30.55,71870.0,29.7921,29.8018,29.7531,29.7921,71870.0
2023-10-23 14:00:00,30.55,30.55,30.48,30.48,190925.0,29.7921,29.7921,29.7238,29.7238,190925.0
2023-10-23 14:05:00,30.48,30.52,30.47,30.51,97116.0,29.7238,29.7628,29.714,29.7531,97116.0
2023-10-23 14:10:00,30.51,30.51,30.44,30.48,40672.0,29.7531,29.7531,29.6848,29.7238,40672.0
2023-10-23 14:15:00,30.47,30.48,30.43,30.45,60377.0,29.714,29.7238,29.675,29.6945,60377.0
2023-10-23 14:20:00,30.45,30.46,30.41,30.42,85197.0,29.6945,29.7043,29.6555,29.6653,85197.0
2023-10-23 14:25:00,30.41,30.45,30.4,30.44,94233.0,29.6555,29.6945,29.6458,29.6848,94233.0
2023-10-23 14:30:00,30.45,30.48,30.44,30.46,66310.0,29.6945,29.7238,29.6848,29.7043,66310.0
2023-10-23 14:35:00,30.46,30.49,30.45,30.48,58748.0,29.7043,29.7335,29.6945,29.7238,58748.0
2023-10-23 14:40:00,30.48,30.51,30.43,30.44,64751.0,29.7238,29.7531,29.675,29.6848,64751.0
2023-10-23 14:45:00,30.44,30.49,30.42,30.44,100384.0,29.6848,29.7335,29.6653,29.6848,100384.0
2023-10-23 14:50:00,30.44,30.46,30.42,30.45,55096.0,29.6848,29.7043,29.6653,29.6945,55096.0
2023-10-23 14:55:00,30.45,30.46,30.41,30.43,53434.0,29.6945,29.7043,29.6555,29.675,53434.0
2023-10-23 15:00:00,30.43,30.45,30.4,30.43,72430.0,29.675,29.6945,29.6458,29.675,72430.0
2023-10-23 15:05:00,30.44,30.44,30.38,30.42,83549.0,29.6848,29.6848,29.6263,29.6653,83549.0
2023-10-23 15:10:00,30.42,30.42,30.32,30.35,110369.0,29.6653,29.6653,29.5678,29.597,110369.0
2023-10-23 15:15:00,30.35,30.38,30.33,30.36,87173.0,29.597,29.6263,29.5775,29.6068,87173.0
2023-10-23 15:20:00,30.35,30.36,30.25,30.29,126176.0,29.597,29.6068,29.4995,29.5385,126176.0
2023-10-23 15:25:00,30.28,30.32,30.25,30.28,71608.0,29.5288,29.5678,29.4995,29.5288,71608.0
2023-10-23 15:30:00,30.27,30.28,30.24,30.25,149883.0,29.519,29.5288,29.4898,29.4995,149883.0
2023-10-23 15:35:00,30.25,30.25,30.18,30.22,109288.0,29.4995,29.4995,29.4312,29.4702,109288.0
2023-10-23 15:40:00,30.21,30.25,30.2,30.24,184410.0,29.4605,29.4995,29.4507,29.4898,184410.0
2023-10-23 15:45:00,30.24,30.28,30.21,30.26,148373.0,29.4898,29.5288,29.4605,29.5093,148373.0
2023-10-23 15:50:00,30.26,30.27,30.17,30.18,338206.0,29.5093,29.519,29.4215,29.4312,338206.0
2023-10-23 15:55:00,30.17,30.19,30.14,30.17,776408.0,29.4215,29.441,29.3922,29.4215,776408.0
2023-10-24 09:30:00,30.27,30.41,30.26,30.39,194478.0,29.519,29.6555,29.5093,29.636,194478.0
2023-10-24 09:35:00,30.41,30.41,30.27,30.32,56973.0,29.6555,29.6555,29.519,29.5678,56973.0
2023-10-24 09:40:00,30.3,30.36,30.22,30.36,84333.0,29.5483,29.6068,29.4702,29.6068,84333.0
2023-10-24 09:45:00,30.35,30.35,30.1,30.13,85872.0,29.597,29.597,29.3532,29.3825,85872.0
2023-10-24 09:50:00,30.13,30.23,30.12,30.19,96919.0,29.3825,29.48,29.3727,29.441,96919.0
2023-10-24 09:55:00,30.19,30.22,30.14,30.21,66488.0,29.441,29.4702,29.3922,29.4605,66488.0
2023-10-24 10:00:00,30.21,30.22,30.11,30.15,89444.0,29.4605,29.4702,29.363,29.402,89444.0
2023-10-24 10:05:00,30.16,30.29,30.14,30.28,122172.0,29.4117,29.5385,29.3922,29.5288,122172.0
2023-10-24 10:10:00,30.29,30.3,30.25,30.28,67440.0,29.5385,29.5483,29.4995,29.5288,67440.0
2023-10-24 10:15:00,30.28,30.33,30.26,30.3,74869.0,29.5288,29.5775,29.5093,29.5483,74869.0
2023-10-24 10:20:00,30.31,30.34,30.26,30.32,92743.0,29.558,29.5873,29.5093,29.5678,92743.0
2023-10-24 10:25:00,30.32,30.37,30.31,30.35,78918.0,29.5678,29.6165,29.558,29.597,78918.0
2023-10-24 10:30:00,30.35,30.35,30.28,30.3,107832.0,29.597,29.597,29.5288,29.5483,107832.0
2023-10-24 10:35:00,30.3,30.34,30.27,30.33,122637.0,29.5483,29.5873,29.519,29.5775,122637.0
2023-10-24 10:40:00,30.33,30.34,30.29,30.3,67058.0,29.5775,29.5873,29.5385,29.5483,67058.0
2023-10-24 10:45:00,30.3,30.35,30.28,30.35,92498.0,29.5483,29.597,29.5288,29.597,92498.0
2023-10-24 10:50:00,30.35,30.38,30.33,30.35,95940.0,29.597,29.6263,29.5775,29.597,95940.0
2023-10-24 10:55:00,30.35,30.36,30.31,30.32,100375.0,29.597,29.6068,29.558,29.5678,100375.0
2023-10-24 11:00:00,30.32,30.32,30.16,30.2,133736.0,29.5678,29.5678,29.4117,29.4507,133736.0
2023-10-24 11:05:00,30.2,30.2,30.11,30.15,208568.0,29.4507,29.4507,29.363,29.402,208568.0
2023-10-24 11:10:00,30.14,30.2,30.11,30.16,88405.0,29.3922,29.4507,29.363,29.4117,88405.0
2023-10-24 11:15:00,30.16,30.16,30.12,30.15,88466.0,29.4117,29.4117,29.3727,29.402,88466.0
2023-10-24 11:20:00,30.15,30.17,30.06,30.08,141468.0,29.402,29.4215,29.3142,29.3337,141468.0
2023-10-24 11:25:00,30.07,30.11,30.01,30.02,71740.0,29.324,29.363,29.2655,29.2752,71740.0
2023-10-24 11:30:00,30.01,30.04,30.0,30.04,104261.0,29.2655,29.2947,29.2557,29.2947,104261.0
2023-10-24 11:35:00,30.04,30.04,29.96,29.99,167386.0,29.2947,29.2947,29.2167,29.246,167386.0
2023-10-24 11:40:00,30.0,30.0,29.96,29.99,69339.0,29.2557,29.2557,29.2167,29.246,69339.0
2023-10-24 11:45:00,29.99,30.04,29.98,30.0,75175.0,29.246,29.2947,29.2362,29.2557,75175.0
2023-10-24 11:50:00,29.99,30.01,29.94,30.0,90736.0,29.246,29.2655,29.1972,29.2557,90736.0
2023-10-24 11:55:00,29.99,30.03,29.97,30.02,68145.0,29.246,29.285,29.2265,29.2752,68145.0
2023-10-24 12:00:00,30.01,30.05,30.0,30.02,66819.0,29.2655,29.3045,29.2557,29.2752,66819.0
2023-10-24 12:05:00,30.02,30.02,29.96,29.98,76038.0,29.2752,29.2752,29.2167,29.2362,76038.0
2023-10-24 12:10:00,29.98,29.98,29.93,29.93,71424.0,29.2362,29.2362,29.1874,29.1874,71424.0
2023-10-24 12:15:00,29.93,29.93,29.84,29.85,113361.0,29.1874,29.1874,29.0997,29.1094,113361.0
2023-10-24 12:20:00,29.85,29.85,29.8,29.81,102749.0,29.1094,29.1094,29.0607,29.0704,102749.0
2023-10-24 12:25:00,29.8,29.85,29.79,29.84,139924.0,29.0607,29.1094,29.0509,29.0997,139924.0
2023-10-24 12:30:00,29.84,29.86,29.82,29.84,88297.0,29.0997,29.1192,29.0802,29.0997,88297.0
2023-10-24 12:35:00,29.84,29.85,29.76,29.77,229110.0,29.0997,29.1094,29.0217,29.0314,229110.0
2023-10-24 12:40:00,29.77,29.77,29.72,29.75,195429.0,29.0314,29.0314,28.9827,29.0119,195429.0
2023-10-24 12:45:00,29.74,29.77,29.67,29.68,304427.0,29.0022,29.0314,28.9339,28.9436,304427.0
2023-10-24 12:50:00,29.68,29.7,29.64,29.66,190250.0,28.9436,28.9631,28.9046,28.9241,190250.0
2023-10-24 12:55:00,29.66,29.72,29.65,29.71,110567.0,28.9241,28.9827,28.9144,28.9729,110567.0
2023-10-24 13:00:00,29.71,29.75,29.71,29.74,186299.0,28.9729,29.0119,28.9729,29.0022,186299.0
2023-10-24 13:05:00,29.74,29.76,29.71,29.72,80004.0,29.0022,29.0217,28.9729,28.9827,80004.0
2023-10-24 13:10:00,29.71,29.73,29.67,29.71,66611.0,28.9729,28.9924,28.9339,28.9729,66611.0
2023-10-24 13:15:00,29.7,29.71,29.64,29.65,146457.0,28.9631,28.9729,28.9046,28.9144,146457.0
2023-10-24 13:20:00,29.65,29.68,29.63,29.65,162172.0,28.9144,28.9436,28.8949,28.9144,162172.0
2023-10-24 13:25:00,29.66,29.66,29.6,29.64,141129.0,28.9241,28.9241,28.8656,28.9046,141129.0
2023-10-24 13:30:00,29.64,29.7,29.63,29.64,126398.0,28.9046,28.9631,28.8949,28.9046,126398.0
2023-10-24 13:35:00,29.64,29.69,29.61,29.68,107064.0,28.9046,28.9534,28.8754,28.9436,107064.0
2023-10-24 13:40:00,29.68,29.72,29.67,29.69,63091.0,28.9436,28.9827,28.9339,28.9534,63091.0
2023-10-24 13:45:00,29.68,29.7,29.65,29.67,69003.0,28.9436,28.9631,28.9144,28.9339,69003.0
2023-10-24 13:50:00,29.67,29.68,29.62,29.63,81731.0,28.9339,28.9436,28.8851,28.8949,81731.0
2023-10-24 13:55:00,29.63,29.63,29.56,29.61,144648.0,28.8949,28.8949,28.8266,28.8754,144648.0
2023-10-24 14:00:00,29.61,29.65,29.58,29.63,68497.0,28.8754,28.9144,28.8461,28.8949,68497.0
2023-10-24 14:05:00,29.64,29.66,29.63,29.66,70934.0,28.9046,28.9241,28.8949,28.9241,70934.0
2023-10-24 14:10:00,29.65,29.67,29.62,29.66,68748.0,28.9144,28.9339,28.8851,28.9241,68748.0
2023-10-24 14:15:00,29.65,29.67,29.62,29.65,92890.0,28.9144,28.9339,28.8851,28.9144,92890.0
2023-10-24 14:20:00,29.65,29.68,29.63,29.68,77436.0,28.9144,28.9436,28.8949,28.9436,77436.0
2023-10-24 14:25:00,29.68,29.73,29.67,29.71,125085.0,28.9436,28.9924,28.9339,28.9729,125085.0
2023-10-24 14:30:00,29.71,29.75,29.68,29.7,179856.0,28.9729,29.0119,28.9436,28.9631,179856.0
2023-10-24 14:35:00,29.71,29.72,29.7,29.71,68817.0,28.9729,28.9827,28.9631,28.9729,68817.0
2023-10-24 14:40:00,29.71,29.72,29.68,29.71,131609.0,28.9729,28.9827,28.9436,28.9729,131609.0
2023-10-24 14:45:00,29.71,29.72,29.69,29.71,114056.0,28.9729,28.9827,28.9534,28.9729,114056.0
2023-10-24 14:50:00,29.71,29.75,29.69,29.75,148737.0,28.9729,29.0119,28.9534,29.0119,148737.0
2023-10-24 14:55:00,29.75,29.76,29.73,29.75,87860.0,29.0119,29.0217,28.9924,29.0119,87860.0
2023-10-24 15:00:00,29.75,29.78,29.74,29.77,65898.0,29.0119,29.0412,29.0022,29.0314,65898.0
2023-10-24 15:05:00,29.78,29.78,29.74,29.78,139869.0,29.0412,29.0412,29.0022,29.0412,139869.0
2023-10-24 15:10:00,29.77,29.81,29.77,29.78,127722.0,29.0314,29.0704,29.0314,29.0412,127722.0
2023-10-24 15:15:00,29.79,29.84,29.78,29.83,252144.0,29.0509,29.0997,29.0412,29.0899,252144.0
2023-10-24 15:20:00,29.82,29.84,29.8,29.82,151730.0,29.0802,29.0997,29.0607,29.0802,151730.0
2023-10-24 15:25:00,29.81,29.85,29.8,29.84,146313.0,29.0704,29.1094,29.0607,29.0997,146313.0
2023-10-24 15:30:00,29.84,29.86,29.78,29.79,182127.0,29.0997,29.1192,29.0412,29.0509,182127.0
2023-10-24 15:35:00,29.78,29.8,29.78,29.79,87729.0,29.0412,29.0607,29.0412,29.0509,87729.0
2023-10-24 15:40:00,29.79,29.81,29.76,29.76,167025.0,29.0509,29.0704,29.0217,29.0217,167025.0
2023-10-24 15:45:00,29.76,29.78,29.75,29.76,114055.0,29.0217,29.0412,29.0119,29.0217,114055.0
2023-10-24 15:50:00,29.76,29.76,29.71,29.71,436603.0,29.0217,29.0217,28.9729,28.9729,436603.0
2023-10-24 15:55:00,29.71,29.72,29.65,29.68,1428117.0,28.9729,28.9827,28.9144,28.9436,1428117.0
2023-10-25 09:30:00,29.51,29.61,29.37,29.55,320040.0,28.7779,28.8754,28.6413,28.8169,320040.0
2023-10-25 09:35:00,29.54,29.59,29.49,29.55,221689.0,28.8071,28.8559,28.7584,28.8169,221689.0
2023-10-25 09:40:00,29.56,29.6,29.43,29.44,187985.0,28.8266,28.8656,28.6998,28.7096,187985.0
2023-10-25 09:45:00,29.43,29.44,29.35,29.38,244089.0,28.6998,28.7096,28.6218,28.6511,244089.0
2023-10-25 09:50:00,29.39,29.41,29.27,29.29,111272.0,28.6608,28.6803,28.5438,28.5633,111272.0
2023-10-25 09:55:00,29.29,29.3,29.19,29.2,258552.0,28.5633,28.5731,28.4658,28.4756,258552.0
2023-10-25 10:00:00,29.2,29.2,29.05,29.15,210970.0,28.4756,28.4756,28.3293,28.4268,210970.0
2023-10-25 10:05:00,29.15,29.18,29.12,29.13,193465.0,28.4268,28.4561,28.3975,28.4073,193465.0
2023-10-25 10:10:00,29.13,29.29,29.12,29.27,287357.0,28.4073,28.5633,28.3975,28.5438,287357.0
2023-10-25 10:15:00,29.27,29.28,29.19,29.26,152752.0,28.5438,28.5536,28.4658,28.5341,152752.0
2023-10-25 10:20:00,29.26,29.35,29.23,29.35,160850.0,28.5341,28.6218,28.5048,28.6218,160850.0
2023-10-25 10:25:00,29.34,29.4,29.34,29.39,128931.0,28.6121,28.6706,28.6121,28.6608,128931.0
2023-10-25 10:30:00,29.39,29.46,29.36,29.4,226233.0,28.6608,28.7291,28.6316,28.6706,226233.0
2023-10-25 10:35:00,29.39,29.64,29.38,29.62,163421.0,28.6608,28.9046,28.6511,28.8851,163421.0
2023-10-25 10:40:00,29.63,29.64,29.51,29.55,143120.0,28.8949,28.9046,28.7779,28.8169,143120.0
2023-10-25 10:45:00,29.55,29.69,29.55,29.66,174777.0,28.8169,28.9534,28.8169,28.9241,174777.0
2023-10-25 10:50:00,29.66,29.75,29.62,29.71,201826.0,28.9241,29.0119,28.8851,28.9729,201826.0
2023-10-25 10:55:00,29.71,29.74,29.64,29.64,106799.0,28.9729,29.0022,28.9046,28.9046,106799.0
2023-10-25 11:00:00,29.65,29.76,29.64,29.74,162867.0,28.9144,29.0217,28.9046,29.0022,162867.0
2023-10-25 11:05:00,29.73,29.78,29.68,29.69,106285.0,28.9924,29.0412,28.9436,28.9534,106285.0
2023-10-25 11:10:00,29.68,29.76,29.67,29.75,113367.0,28.9436,29.0217,28.9339,29.0119,113367.0
2023-10-25 11:15:00,29.75,29.8,29.73,29.79,218195.0,29.0119,29.0607,28.9924,29.0509,218195.0
2023-10-25 11:20:00,29.79,29.79,29.7,29.71,163186.0,29.0509,29.0509,28.9631,28.9729,163186.0
2023-10-25 11:25:00,29.7,29.74,29.62,29.64,134893.0,28.9631,29.0022,28.8851,28.9046,134893.0
2023-10-25 11:30:00,29.63,29.66,29.58,29.64,92775.0,28.8949,28.9241,28.8461,28.9046,92775.0
2023-10-25 11:35:00,29.64,29.67,29.59,29.66,70833.0,28.9046,28.9339,28.8559,28.9241,70833.0
2023-10-25 11:40:00,29.65,29.65,29.57,29.62,56293.0,28.9144,28.9144,28.8364,28.8851,56293.0
2023-10-25 11:45:00,29.61,29.63,29.56,29.58,94760.0,28.8754,28.8949,28.8266,28.8461,94760.0
2023-10-25 11:50:00,29.57,29.59,29.54,29.57,64804.0,28.8364,28.8559,28.8071,28.8364,64804.0
2023-10-25 11:55:00,29.58,29.59,29.52,29.54,59983.0,28.8461,28.8559,28.7876,28.8071,59983.0
2023-10-25 12:00:00,29.54,29.55,29.51,29.52,53313.0,28.8071,28.8169,28.7779,28.7876,53313.0
2023-10-25 12:05:00,29.52,29.52,29.43,29.48,149780.0,28.7876,28.7876,28.6998,28.7486,149780.0
2023-10-25 12:10:00,29.48,29.48,29.43,29.46,58213.0,28.7486,28.7486,28.6998,28.7291,58213.0
2023-10-25 12:15:00,29.46,29.47,29.43,29.46,55300.0,28.7291,28.7389,28.6998,28.7291,55300.0
2023-10-25 12:20:00,29.46,29.5,29.44,29.48,90252.0,28.7291,28.7681,28.7096,28.7486,90252.0
2023-10-25 12:25:00,29.48,29.51,29.45,29.48,86317.0,28.7486,28.7779,28.7194,28.7486,86317.0
2023-10-25 12:30:00,29.48,29.58,29.46,29.57,152165.0,28.7486,28.8461,28.7291,28.8364,152165.0
2023-10-25 12:35:00,29.56,29.57,29.48,29.51,76207.0,28.8266,28.8364,28.7486,28.7779,76207.0
2023-10-25 12:40:00,29.51,29.58,29.49,29.57,130932.0,28.7779,28.8461,28.7584,28.8364,130932.0
2023-10-25 12:45:00,29.56,29.58,29.52,29.53,98893.0,28.8266,28.8461,28.7876,28.7974,98893.0
2023-10-25 12:50:00,29.52,29.54,29.51,29.52,87701.0,28.7876,28.8071,28.7779,28.7876,87701.0
2023-10-25 12:55:00,29.51,29.55,29.48,29.55,94565.0,28.7779,28.8169,28.7486,28.8169,94565.0
2023-10-25 13:00:00,29.55,29.59,29.54,29.58,137056.0,28.8169,28.8559,28.8071,28.8461,137056.0
2023-10-25 13:05:00,29.58,29.59,29.5,29.51,122170.0,28.8461,28.8559,28.7681,28.7779,122170.0
2023-10-25 13:10:00,29.51,29.55,29.49,29.52,73137.0,28.7779,28.8169,28.7584,28.7876,73137.0
2023-10-25 13:15:00,29.51,29.53,29.47,29.51,121050.0,28.7779,28.7974,28.7389,28.7779,121050.0
2023-10-25 13:20:00,29.5,29.55,29.49,29.54,67463.0,28.7681,28.8169,28.7584,28.8071,67463.0
2023-10-25 13:25:00,29.55,29.6,29.53,29.54,179453.0,28.8169,28.8656,28.7974,28.8071,179453.0
2023-10-25 13:30:00,29.54,29.55,29.5,29.52,46847.0,28.8071,28.8169,28.7681,28.7876,46847.0
2023-10-25 13:35:00,29.53,29.53,29.48,29.51,55669.0,28.7974,28.7974,28.7486,28.7779,55669.0
2023-10-25 13:40:00,29.51,29.59,29.5,29.59,67124.0,28.7779,28.8559,28.7681,28.8559,67124.0
2023-10-25 13:45:00,29.59,29.61,29.57,29.58,78463.0,28.8559,28.8754,28.8364,28.8461,78463.0
2023-10-25 13:50:00,29.58,29.61,29.55,29.6,78504.0,28.8461,28.8754,28.8169,28.8656,78504.0
2023-10-25 13:55:00,29.61,29.66,29.58,29.64,160393.0,28.8754,28.9241,28.8461,28.9046,160393.0
2023-10-25 14:00:00,29.64,29.67,29.62,29.64,58795.0,28.9046,28.9339,28.8851,28.9046,58795.0
2023-10-25 14:05:00,29.64,29.66,29.62,29.64,114082.0,28.9046,28.9241,28.8851,28.9046,114082.0
2023-10-25 14:10:00,29.65,29.7,29.64,29.69,124096.0,28.9144,28.9631,28.9046,28.9534,124096.0
2023-10-25 14:15:00,29.69,29.7,29.66,29.68,94884.0,28.9534,28.9631,28.9241,28.9436,94884.0
2023-10-25 14:20:00,29.67,29.73,29.67,29.7,149334.0,28.9339,28.9924,28.9339,28.9631,149334.0
2023-10-25 14:25:00,29.71,29.71,29.62,29.63,112695.0,28.9729,28.9729,28.8851,28.8949,112695.0
2023-10-25 14:30:00,29.62,29.65,29.6,29.63,243192.0,28.8851,28.9144,28.8656,28.8949,243192.0
2023-10-25 14:35:00,29.63,29.65,29.6,29.65,74936.0,28.8949,28.9144,28.8656,28.9144,74936.0
2023-10-25 14:40:00,29.65,29.66,29.61,29.61,73647.0,28.9144,28.9241,28.8754,28.8754,73647.0
2023-10-25 14:45:00,29.61,29.64,29.59,29.6,59310.0,28.8754,28.9046,28.8559,28.8656,59310.0
2023-10-25 14:50:00,29.6,29.64,29.58,29.63,114334.0,28.8656,28.9046,28.8461,28.8949,114334.0
2023-10-25 14:55:00,29.63,29.66,29.63,29.64,135067.0,28.8949,28.9241,28.8949,28.9046,135067.0
2023-10-25 15:00:00,29.64,29.64,29.58,29.6,103190.0,28.9046,28.9046,28.8461,28.8656,103190.0
2023-10-25 15:05:00,29.6,29.62,29.57,29.61,176045.0,28.8656,28.8851,28.8364,28.8754,176045.0
2023-10-25 15:10:00,29.61,29.62,29.57,29.6,231147.0,28.8754,28.8851,28.8364,28.8656,231147.0
2023-10-25 15:15:00,29.6,29.62,29.58,29.61,126660.0,28.8656,28.8851,28.8461,28.8754,126660.0
2023-10-25 15:20:00,29.61,29.64,29.6,29.64,132516.0,28.8754,28.9046,28.8656,28.9046,132516.0
2023-10-25 15:25:00,29.63,29.65,29.6,29.61,104035.0,28.8949,28.9144,28.8656,28.8754,104035.0
2023-10-25 15:30:00,29.61,29.66,29.6,29.63,213355.0,28.8754,28.9241,28.8656,28.8949,213355.0
2023-10-25 15:35:00,29.63,29.63,29.57,29.59,241419.0,28.8949,28.8949,28.8364,28.8559,241419.0
2023-10-25 15:40:00,29.59,29.6,29.55,29.58,183345.0,28.8559,28.8656,28.8169,28.8461,183345.0
2023-10-25 15:45:00,29.57,29.59,29.54,29.58,149663.0,28.8364,28.8559,28.8071,28.8461,149663.0
2023-10-25 15:50:00,29.58,29.64,29.56,29.57,620595.0,28.8461,28.9046,28.8266,28.8364,620595.0
2023-10-25 15:55:00,29.57,29.6,29.56,29.59,945892.0,28.8364,28.8656,28.8266,28.8559,945892.0
2023-10-26 09:30:00,29.52,29.76,29.52,29.64,252596.0,28.7876,29.0217,28.7876,28.9046,252596.0
2023-10-26 09:35:00,29.64,29.7,29.57,29.68,141805.0,28.9046,28.9631,28.8364,28.9436,141805.0
2023-10-26 09:40:00,29.69,29.84,29.68,29.83,273925.0,28.9534,29.0997,28.9436,29.0899,273925.0
2023-10-26 09:45:00,29.82,29.94,29.77,29.78,400319.0,29.0802,29.1972,29.0314,29.0412,400319.0
2023-10-26 09:50:00,29.78,29.84,29.75,29.79,397792.0,29.0412,29.0997,29.0119,29.0509,397792.0
2023-10-26 09:55:00,29.79,29.86,29.73,29.79,208984.0,29.0509,29.1192,28.9924,29.0509,208984.0
2023-10-26 10:00:00,29.79,29.86,29.62,29.85,287528.0,29.0509,29.1192,28.8851,29.1094,287528.0
2023-10-26 10:05:00,29.85,29.96,29.81,29.91,185332.0,29.1094,29.2167,29.0704,29.1679,185332.0
2023-10-26 10:10:00,29.92,30.05,29.9,30.05,216226.0,29.1777,29.3045,29.1582,29.3045,216226.0
2023-10-26 10:15:00,30.05,30.1,29.9,29.94,158344.0,29.3045,29.3532,29.1582,29.1972,158344.0
2023-10-26 10:20:00,29.94,29.95,29.9,29.93,258222.0,29.1972,29.2069,29.1582,29.1874,258222.0
2023-10-26 10:25:00,29.93,30.02,29.92,30.0,169758.0,29.1874,29.2752,29.1777,29.2557,169758.0
2023-10-26 10:30:00,30.0,30.0,29.86,29.89,136348.0,29.2557,29.2557,29.1192,29.1484,136348.0
2023-10-26 10:35:00,29.89,29.9,29.81,29.84,119463.0,29.1484,29.1582,29.0704,29.0997,119463.0
2023-10-26 10:40:00,29.84,29.92,29.83,29.92,194946.0,29.0997,29.1777,29.0899,29.1777,194946.0
2023-10-26 10:45:00,29.92,29.97,29.88,29.96,136657.0,29.1777,29.2265,29.1387,29.2167,136657.0
2023-10-26 10:50:00,29.96,30.02,29.94,30.01,138976.0,29.2167,29.2752,29.1972,29.2655,138976.0
2023-10-26 10:55:00,30.0,30.03,29.94,29.99,91522.0,29.2557,29.285,29.1972,29.246,91522.0
2023-10-26 11:00:00,29.99,30.03,29.92,29.98,85097.0,29.246,29.285,29.1777,29.2362,85097.0
2023-10-26 11:05:00,29.98,30.0,29.94,29.95,67391.0,29.2362,29.2557,29.1972,29.2069,67391.0
2023-10-26 11:10:00,29.96,29.99,29.95,29.97,155604.0,29.2167,29.246,29.2069,29.2265,155604.0
2023-10-26 11:15:00,29.97,30.02,29.95,30.01,101046.0,29.2265,29.2752,29.2069,29.2655,101046.0
2023-10-26 11:20:00,30.01,30.05,29.99,30.02,78501.0,29.2655,29.3045,29.246,29.2752,78501.0
2023-10-26 11:25:00,30.03,30.04,29.99,30.02,74472.0,29.285,29.2947,29.246,29.2752,74472.0
2023-10-26 11:30:00,30.02,30.04,29.95,29.96,68618.0,29.2752,29.2947,29.2069,29.2167,68618.0
2023-10-26 11:35:00,29.95,30.02,29.93,30.0,81514.0,29.2069,29.2752,29.1874,29.2557,81514.0
2023-10-26 11:40:00,30.0,30.01,29.9,29.96,206105.0,29.2557,29.2655,29.1582,29.2167,206105.0
2023-10-26 11:45:00,29.96,29.99,29.95,29.96,53231.0,29.2167,29.246,29.2069,29.2167,53231.0
2023-10-26 11:50:00,29.97,29.98,29.94,29.95,102083.0,29.2265,29.2362,29.1972,29.2069,102083.0
2023-10-26 11:55:00,29.94,29.99,29.92,29.95,154751.0,29.1972,29.246,29.1777,29.2069,154751.0
2023-10-26 12:00:00,29.95,29.96,29.86,29.88,100370.0,29.2069,29.2167,29.1192,29.1387,100370.0
2023-10-26 12:05:00,29.88,29.88,29.81,29.87,90451.0,29.1387,29.1387,29.0704,29.1289,90451.0
2023-10-26 12:10:00,29.87,29.92,29.83,29.89,194815.0,29.1289,29.1777,29.0899,29.1484,194815.0
2023-10-26 12:15:00,29.89,29.89,29.8,29.83,94692.0,29.1484,29.1484,29.0607,29.0899,94692.0
2023-10-26 12:20:00,29.83,29.9,29.82,29.88,125028.0,29.0899,29.1582,29.0802,29.1387,125028.0
2023-10-26 12:25:00,29.88,29.92,29.83,29.92,176331.0,29.1387,29.1777,29.0899,29.1777,176331.0
2023-10-26 12:30:00,29.91,29.92,29.89,29.91,129692.0,29.1679,29.1777,29.1484,29.1679,129692.0
2023-10-26 12:35:00,29.9,29.91,29.84,29.86,104902.0,29.1582,29.1679,29.0997,29.1192,104902.0
2023-10-26 12:40:00,29.86,29.92,29.85,29.9,108507.0,29.1192,29.1777,29.1094,29.1582,108507.0
2023-10-26 12:45:00,29.9,29.9,29.83,29.84,93785.0,29.1582,29.1582,29.0899,29.0997,93785.0
2023-10-26 12:50:00,29.84,29.86,29.81,29.83,49417.0,29.0997,29.1192,29.0704,29.0899,49417.0
2023-10-26 12:55:00,29.82,29.87,29.81,29.85,58038.0,29.0802,29.1289,29.0704,29.1094,58038.0
2023-10-26 13:00:00,29.85,29.89,29.81,29.85,152413.0,29.1094,29.1484,29.0704,29.1094,152413.0
2023-10-26 13:05:00,29.84,29.86,29.8,29.85,59822.0,29.0997,29.1192,29.0607,29.1094,59822.0
2023-10-26 13:10:00,29.84,29.86,29.81,29.83,71500.0,29.0997,29.1192,29.0704,29.0899,71500.0
2023-10-26 13:15:00,29.84,29.86,29.82,29.84,79766.0,29.0997,29.1192,29.0802,29.0997,79766.0
2023-10-26 13:20:00,29.85,29.85,29.73,29.76,113636.0,29.1094,29.1094,28.9924,29.0217,113636.0
2023-10-26 13:25:00,29.76,29.77,29.72,29.75,161412.0,29.0217,29.0314,28.9827,29.0119,161412.0
2023-10-26 13:30:00,29.75,29.8,29.7,29.79,218070.0,29.0119,29.0607,28.9631,29.0509,218070.0
2023-10-26 13:35:00,29.79,29.8,29.74,29.74,45708.0,29.0509,29.0607,29.0022,29.0022,45708.0
2023-10-26 13:40:00,29.74,29.76,29.72,29.73,72712.0,29.0022,29.0217,28.9827,28.9924,72712.0
2023-10-26 13:45:00,29.73,29.75,29.69,29.7,69779.0,28.9924,29.0119,28.9534,28.9631,69779.0
2023-10-26 13:50:00,29.7,29.73,29.66,29.73,62024.0,28.9631,28.9924,28.9241,28.9924,62024.0
2023-10-26 13:55:00,29.74,29.75,29.72,29.75,55630.0,29.0022,29.0119,28.9827,29.0119,55630.0
2023-10-26 14:00:00,29.75,29.77,29.73,29.76,51315.0,29.0119,29.0314,28.9924,29.0217,51315.0
2023-10-26 14:05:00,29.76,29.8,29.75,29.78,120064.0,29.0217,29.0607,29.0119,29.0412,120064.0
2023-10-26 14:10:00,29.78,29.85,29.77,29.84,72463.0,29.0412,29.1094,29.0314,29.0997,72463.0
2023-10-26 14:15:00,29.85,29.86,29.8,29.83,93678.0,29.1094,29.1192,29.0607,29.0899,93678.0
2023-10-26 14:20:00,29.83,29.86,29.81,29.82,64637.0,29.0899,29.1192,29.0704,29.0802,64637.0
2023-10-26 14:25:00,29.82,29.86,29.81,29.86,155385.0,29.0802,29.1192,29.0704,29.1192,155385.0
2023-10-26 14:30:00,29.86,29.89,29.79,29.86,183837.0,29.1192,29.1484,29.0509,29.1192,183837.0
2023-10-26 14:35:00,29.85,29.88,29.82,29.83,90960.0,29.1094,29.1387,29.0802,29.0899,90960.0
2023-10-26 14:40:00,29.82,29.87,29.8,29.86,170701.0,29.0802,29.1289,29.0607,29.1192,170701.0
2023-10-26 14:45:00,29.86,29.91,29.86,29.87,105938.0,29.1192,29.1679,29.1192,29.1289,105938.0
2023-10-26 14:50:00,29.87,29.95,29.85,29.95,175892.0,29.1289,29.2069,29.1094,29.2069,175892.0
2023-10-26 14:55:00,29.95,29.97,29.93,29.95,86019.0,29.2069,29.2265,29.1874,29.2069,86019.0
2023-10-26 15:00:00,29.96,29.97,29.93,29.96,110697.0,29.2167,29.2265,29.1874,29.2167,110697.0
2023-10-26 15:05:00,29.95,29.96,29.9,29.91,70598.0,29.2069,29.2167,29.1582,29.1679,70598.0
2023-10-26 15:10:00,29.92,29.93,29.88,29.88,101615.0,29.1777,29.1874,29.1387,29.1387,101615.0
2023-10-26 15:15:00,29.88,29.91,29.87,29.88,107350.0,29.1387,29.1679,29.1289,29.1387,107350.0
2023-10-26 15:20:00,29.89,29.9,29.82,29.85,129999.0,29.1484,29.1582,29.0802,29.1094,129999.0
2023-10-26 15:25:00,29.85,29.86,29.8,29.8,129535.0,29.1094,29.1192,29.0607,29.0607,129535.0
2023-10-26 15:30:00,29.8,29.82,29.77,29.79,124832.0,29.0607,29.0802,29.0314,29.0509,124832.0
2023-10-26 15:35:00,29.78,29.79,29.72,29.74,148794.0,29.0412,29.0509,28.9827,29.0022,148794.0
2023-10-26 15:40:00,29.73,29.73,29.65,29.65,104136.0,28.9924,28.9924,28.9144,28.9144,104136.0
2023-10-26 15:45:00,29.65,29.65,29.6,29.61,230297.0,28.9144,28.9144,28.8656,28.8754,230297.0
2023-10-26 15:50:00,29.62,29.66,29.56,29.58,518088.0,28.8851,28.9241,28.8266,28.8461,518088.0
2023-10-26 15:55:00,29.57,29.61,29.57,29.59,807982.0,28.8364,28.8754,28.8364,28.8559,807982.0
2023-10-27 09:30:00,29.57,29.61,29.21,29.41,561414.0,28.8364,28.8754,28.4853,28.6803,561414.0
2023-10-27 09:35:00,29.4,29.44,29.3,29.37,148018.0,28.6706,28.7096,28.5731,28.6413,148018.0
2023-10-27 09:40:00,29.37,29.38,29.28,29.34,195665.0,28.6413,28.6511,28.5536,28.6121,195665.0
2023-10-27 09:45:00,29.34,29.37,29.3,29.32,164521.0,28.6121,28.6413,28.5731,28.5926,164521.0
2023-10-27 09:50:00,29.31,29.44,29.27,29.39,220608.0,28.5828,28.7096,28.5438,28.6608,220608.0
2023-10-27 09:55:00,29.4,29.43,29.32,29.41,130939.0,28.6706,28.6998,28.5926,28.6803,130939.0
2023-10-27 10:00:00,29.4,29.48,29.31,29.46,116975.0,28.6706,28.7486,28.5828,28.7291,116975.0
2023-10-27 10:05:00,29.47,29.49,29.31,29.34,124973.0,28.7389,28.7584,28.5828,28.6121,124973.0
2023-10-27 10:10:00,29.34,29.58,29.32,29.55,309115.0,28.6121,28.8461,28.5926,28.8169,309115.0
2023-10-27 10:15:00,29.55,29.57,29.46,29.46,183360.0,28.8169,28.8364,28.7291,28.7291,183360.0
2023-10-27 10:20:00,29.47,29.61,29.47,29.6,155435.0,28.7389,28.8754,28.7389,28.8656,155435.0
2023-10-27 10:25:00,29.6,29.69,29.58,29.58,200954.0,28.8656,28.9534,28.8461,28.8461,200954.0
2023-10-27 10:30:00,29.59,29.66,29.58,29.6,161277.0,28.8559,28.9241,28.8461,28.8656,161277.0
2023-10-27 10:35:00,29.59,29.67,29.56,29.57,133387.0,28.8559,28.9339,28.8266,28.8364,133387.0
2023-10-27 10:40:00,29.58,29.62,29.55,29.61,145010.0,28.8461,28.8851,28.8169,28.8754,145010.0
2023-10-27 10:45:00,29.61,29.64,29.54,29.57,195408.0,28.8754,28.9046,28.8071,28.8364,195408.0
2023-10-27 10:50:00,29.57,29.66,29.56,29.64,130335.0,28.8364,28.9241,28.8266,28.9046,130335.0
2023-10-27 10:55:00,29.64,29.65,29.6,29.63,104648.0,28.9046,28.9144,28.8656,28.8949,104648.0
2023-10-27 11:00:00,29.64,29.65,29.5,29.51,132852.0,28.9046,28.9144,28.7681,28.7779,132852.0
2023-10-27 11:05:00,29.5,29.56,29.49,29.54,123693.0,28.7681,28.8266,28.7584,28.8071,123693.0
2023-10-27 11:10:00,29.54,29.56,29.52,29.55,70469.0,28.8071,28.8266,28.7876,28.8169,70469.0
2023-10-27 11:15:00,29.55,29.6,29.51,29.53,136191.0,28.8169,28.8656,28.7779,28.7974,136191.0
2023-10-27 11:20:00,29.54,29.58,29.51,29.52,115696.0,28.8071,28.8461,28.7779,28.7876,115696.0
2023-10-27 11:25:00,29.52,29.53,29.49,29.51,65869.0,28.7876,28.7974,28.7584,28.7779,65869.0
2023-10-27 11:30:00,29.51,29.51,29.44,29.46,79221.0,28.7779,28.7779,28.7096,28.7291,79221.0
2023-10-27 11:35:00,29.45,29.5,29.43,29.45,65252.0,28.7194,28.7681,28.6998,28.7194,65252.0
2023-10-27 11:40:00,29.46,29.52,29.43,29.52,133799.0,28.7291,28.7876,28.6998,28.7876,133799.0
2023-10-27 11:45:00,29.51,29.54,29.48,29.54,160764.0,28.7779,28.8071,28.7486,28.8071,160764.0
2023-10-27 11:50:00,29.54,29.55,29.47,29.48,38046.0,28.8071,28.8169,28.7389,28.7486,38046.0
2023-10-27 11:55:00,29.47,29.5,29.46,29.47,34206.0,28.7389,28.7681,28.7291,28.7389,34206.0
2023-10-27 12:00:00,29.46,29.49,29.41,29.42,85267.0,28.7291,28.7584,28.6803,28.6901,85267.0
2023-10-27 12:05:00,29.41,29.45,29.39,29.4,89937.0,28.6803,28.7194,28.6608,28.6706,89937.0
2023-10-27 12:10:00,29.39,29.4,29.36,29.37,29796.0,28.6608,28.6706,28.6316,28.6413,29796.0
2023-10-27 12:15:00,29.38,29.44,29.35,29.43,55752.0,28.6511,28.7096,28.6218,28.6998,55752.0
2023-10-27 12:20:00,29.42,29.43,29.37,29.37,60466.0,28.6901,28.6998,28.6413,28.6413,60466.0
2023-10-27 12:25:00,29.38,29.38,29.33,29.34,50460.0,28.6511,28.6511,28.6023,28.6121,50460.0
2023-10-27 12:30:00,29.34,29.36,29.31,29.35,52853.0,28.6121,28.6316,28.5828,28.6218,52853.0
2023-10-27 12:35:00,29.36,29.37,29.34,29.37,41180.0,28.6316,28.6413,28.6121,28.6413,41180.0
2023-10-27 12:40:00,29.37,29.38,29.33,29.33,54706.0,28.6413,28.6511,28.6023,28.6023,54706.0
2023-10-27 12:45:00,29.33,29.34,29.31,29.32,36586.0,28.6023,28.6121,28.5828,28.5926,36586.0
2023-10-27 12:50:00,29.32,29.33,29.3,29.32,51556.0,28.5926,28.6023,28.5731,28.5926,51556.0
2023-10-27 12:55:00,29.31,29.32,29.27,29.29,57977.0,28.5828,28.5926,28.5438,28.5633,57977.0
2023-10-27 13:00:00,29.29,29.29,29.25,29.27,29447.0,28.5633,28.5633,28.5243,28.5438,29447.0
2023-10-27 13:05:00,29.27,29.28,29.24,29.27,143057.0,28.5438,28.5536,28.5146,28.5438,143057.0
2023-10-27 13:10:00,29.27,29.3,29.24,29.27,89804.0,28.5438,28.5731,28.5146,28.5438,89804.0
2023-10-27 13:15:00,29.26,29.29,29.24,29.28,133528.0,28.5341,28.5633,28.5146,28.5536,133528.0
2023-10-27 13:20:00,29.28,29.31,29.26,29.3,43586.0,28.5536,28.5828,28.5341,28.5731,43586.0
2023-10-27 13:25:00,29.3,29.32,29.26,29.27,75557.0,28.5731,28.5926,28.5341,28.5438,75557.0
2023-10-27 13:30:00,29.27,29.28,29.25,29.27,84093.0,28.5438,28.5536,28.5243,28.5438,84093.0
2023-10-27 13:35:00,29.27,29.27,29.18,29.2,138332.0,28.5438,28.5438,28.4561,28.4756,138332.0
2023-10-27 13:40:00,29.2,29.28,29.18,29.26,73230.0,28.4756,28.5536,28.4561,28.5341,73230.0
2023-10-27 13:45:00,29.26,29.29,29.23,29.24,72039.0,28.5341,28.5633,28.5048,28.5146,72039.0
2023-10-27 13:50:00,29.24,29.27,29.21,29.22,43736.0,28.5146,28.5438,28.4853,28.4951,43736.0
2023-10-27 13:55:00,29.21,29.23,29.21,29.21,49492.0,28.4853,28.5048,28.4853,28.4853,49492.0
2023-10-27 14:00:00,29.21,29.23,29.21,29.21,55250.0,28.4853,28.5048,28.4853,28.4853,55250.0
2023-10-27 14:05:00,29.21,29.22,29.17,29.2,77238.0,28.4853,28.4951,28.4463,28.4756,77238.0
2023-10-27 14:10:00,29.21,29.23,29.19,29.21,47483.0,28.4853,28.5048,28.4658,28.4853,47483.0
2023-10-27 14:15:00,29.21,29.26,29.2,29.24,69473.0,28.4853,28.5341,28.4756,28.5146,69473.0
2023-10-27 14:20:00,29.23,29.23,29.16,29.18,90365.0,28.5048,28.5048,28.4365,28.4561,90365.0
2023-10-27 14:25:00,29.17,29.19,29.13,29.14,87292.0,28.4463,28.4658,28.4073,28.417,87292.0
2023-10-27 14:30:00,29.14,29.18,29.11,29.17,213860.0,28.417,28.4561,28.3878,28.4463,213860.0
2023-10-27 14:35:00,29.17,29.18,29.14,29.18,92332.0,28.4463,28.4561,28.417,28.4561,92332.0
2023-10-27 14:40:00,29.18,29.19,29.14,29.18,70908.0,28.4561,28.4658,28.417,28.4561,70908.0
2023-10-27 14:45:00,29.17,29.2,29.15,29.16,85135.0,28.4463,28.4756,28.4268,28.4365,85135.0
2023-10-27 14:50:00,29.16,29.17,29.15,29.16,135516.0,28.4365,28.4463,28.4268,28.4365,135516.0
2023-10-27 14:55:00,29.15,29.15,29.05,29.05,282754.0,28.4268,28.4268,28.3293,28.3293,282754.0
2023-10-27 15:00:00,29.06,29.08,29.04,29.05,172870.0,28.339,28.3585,28.3195,28.3293,172870.0
2023-10-27 15:05:00,29.05,29.07,29.03,29.05,82976.0,28.3293,28.3488,28.3098,28.3293,82976.0
2023-10-27 15:10:00,29.05,29.11,29.03,29.09,221385.0,28.3293,28.3878,28.3098,28.3683,221385.0
2023-10-27 15:15:00,29.1,29.13,29.07,29.13,94821.0,28.378,28.4073,28.3488,28.4073,94821.0
2023-10-27 15:20:00,29.13,29.17,29.12,29.15,157663.0,28.4073,28.4463,28.3975,28.4268,157663.0
2023-10-27 15:25:00,29.16,29.19,29.15,29.19,95627.0,28.4365,28.4658,28.4268,28.4658,95627.0
2023-10-27 15:30:00,29.18,29.22,29.16,29.17,172294.0,28.4561,28.4951,28.4365,28.4463,172294.0
2023-10-27 15:35:00,29.17,29.17,29.12,29.13,149391.0,28.4463,28.4463,28.3975,28.4073,149391.0
2023-10-27 15:40:00,29.13,29.18,29.11,29.17,179463.0,28.4073,28.4561,28.3878,28.4463,179463.0
2023-10-27 15:45:00,29.17,29.21,29.16,29.2,252359.0,28.4463,28.4853,28.4365,28.4756,252359.0
2023-10-27 15:50:00,29.2,29.25,29.19,29.21,484644.0,28.4756,28.5243,28.4658,28.4853,484644.0
2023-10-27 15:55:00,29.21,29.24,29.19,29.24,845864.0,28.4853,28.5146,28.4658,28.5146,845864.0
2023-10-30 09:30:00,29.39,29.54,29.39,29.45,159893.0,28.6608,28.8071,28.6608,28.7194,159893.0
2023-10-30 09:35:00,29.44,29.47,29.34,29.36,78779.0,28.7096,28.7389,28.6121,28.6316,78779.0
2023-10-30 09:40:00,29.36,29.41,29.3,29.33,150437.0,28.6316,28.6803,28.5731,28.6023,150437.0
2023-10-30 09:45:00,29.34,29.35,29.26,29.3,204908.0,28.6121,28.6218,28.5341,28.5731,204908.0
2023-10-30 09:50:00,29.31,29.38,29.3,29.38,160703.0,28.5828,28.6511,28.5731,28.6511,160703.0
2023-10-30 09:55:00,29.38,29.45,29.36,29.39,136075.0,28.6511,28.7194,28.6316,28.6608,136075.0
2023-10-30 10:00:00,29.39,29.46,29.37,29.42,103701.0,28.6608,28.7291,28.6413,28.6901,103701.0
2023-10-30 10:05:00,29.42,29.44,29.37,29.44,122774.0,28.6901,28.7096,28.6413,28.7096,122774.0
2023-10-30 10:10:00,29.43,29.44,29.37,29.4,73784.0,28.6998,28.7096,28.6413,28.6706,73784.0
2023-10-30 10:15:00,29.4,29.41,29.33,29.36,98377.0,28.6706,28.6803,28.6023,28.6316,98377.0
2023-10-30 10:20:00,29.37,29.43,29.36,29.39,57021.0,28.6413,28.6998,28.6316,28.6608,57021.0
2023-10-30 10:25:00,29.4,29.45,29.37,29.44,109825.0,28.6706,28.7194,28.6413,28.7096,109825.0
2023-10-30 10:30:00,29.44,29.45,29.35,29.38,130282.0,28.7096,28.7194,28.6218,28.6511,130282.0
2023-10-30 10:35:00,29.39,29.39,29.35,29.38,54740.0,28.6608,28.6608,28.6218,28.6511,54740.0
2023-10-30 10:40:00,29.38,29.41,29.36,29.4,55578.0,28.6511,28.6803,28.6316,28.6706,55578.0
2023-10-30 10:45:00,29.4,29.47,29.38,29.43,142707.0,28.6706,28.7389,28.6511,28.6998,142707.0
2023-10-30 10:50:00,29.43,29.49,29.42,29.45,102579.0,28.6998,28.7584,28.6901,28.7194,102579.0
2023-10-30 10:55:00,29.44,29.45,29.41,29.44,68375.0,28.7096,28.7194,28.6803,28.7096,68375.0
2023-10-30 11:00:00,29.44,29.5,29.43,29.46,96441.0,28.7096,28.7681,28.6998,28.7291,96441.0
2023-10-30 11:05:00,29.46,29.49,29.45,29.48,96855.0,28.7291,28.7584,28.7194,28.7486,96855.0
2023-10-30 11:10:00,29.48,29.49,29.43,29.44,50149.0,28.7486,28.7584,28.6998,28.7096,50149.0
2023-10-30 11:15:00,29.45,29.45,29.39,29.4,49628.0,28.7194,28.7194,28.6608,28.6706,49628.0
2023-10-30 11:20:00,29.4,29.4,29.32,29.35,57648.0,28.6706,28.6706,28.5926,28.6218,57648.0
2023-10-30 11:25:00,29.35,29.38,29.33,29.37,78694.0,28.6218,28.6511,28.6023,28.6413,78694.0
2023-10-30 11:30:00,29.37,29.43,29.35,29.41,69634.0,28.6413,28.6998,28.6218,28.6803,69634.0
2023-10-30 11:35:00,29.41,29.44,29.39,29.42,116003.0,28.6803,28.7096,28.6608,28.6901,116003.0
2023-10-30 11:40:00,29.42,29.43,29.39,29.43,55907.0,28.6901,28.6998,28.6608,28.6998,55907.0
2023-10-30 11:45:00,29.43,29.44,29.41,29.42,41509.0,28.6998,28.7096,28.6803,28.6901,41509.0
2023-10-30 11:50:00,29.41,29.46,29.41,29.45,56186.0,28.6803,28.7291,28.6803,28.7194,56186.0
2023-10-30 11:55:00,29.45,29.47,29.44,29.46,36482.0,28.7194,28.7389,28.7096,28.7291,36482.0
2023-10-30 12:00:00,29.47,29.48,29.45,29.46,84196.0,28.7389,28.7486,28.7194,28.7291,84196.0
2023-10-30 12:05:00,29.46,29.47,29.43,29.44,63983.0,28.7291,28.7389,28.6998,28.7096,63983.0
2023-10-30 12:10:00,29.44,29.48,29.43,29.46,62454.0,28.7096,28.7486,28.6998,28.7291,62454.0
2023-10-30 12:15:00,29.46,29.49,29.43,29.45,77881.0,28.7291,28.7584,28.6998,28.7194,77881.0
2023-10-30 12:20:00,29.45,29.45,29.42,29.43,51288.0,28.7194,28.7194,28.6901,28.6998,51288.0
2023-10-30 12:25:00,29.42,29.44,29.36,29.37,83584.0,28.6901,28.7096,28.6316,28.6413,83584.0
2023-10-30 12:30:00,29.36,29.4,29.36,29.39,106563.0,28.6316,28.6706,28.6316,28.6608,106563.0
2023-10-30 12:35:00,29.39,29.42,29.37,29.37,40917.0,28.6608,28.6901,28.6413,28.6413,40917.0
2023-10-30 12:40:00,29.37,29.38,29.33,29.35,53926.0,28.6413,28.6511,28.6023,28.6218,53926.0
2023-10-30 12:45:00,29.35,29.37,29.32,29.36,41978.0,28.6218,28.6413,28.5926,28.6316,41978.0
2023-10-30 12:50:00,29.36,29.37,29.34,29.35,41884.0,28.6316,28.6413,28.6121,28.6218,41884.0
2023-10-30 12:55:00,29.35,29.36,29.34,29.36,41594.0,28.6218,28.6316,28.6121,28.6316,41594.0
2023-10-30 13:00:00,29.36,29.37,29.33,29.36,59287.0,28.6316,28.6413,28.6023,28.6316,59287.0
2023-10-30 13:05:00,29.36,29.39,29.35,29.39,35797.0,28.6316,28.6608,28.6218,28.6608,35797.0
2023-10-30 13:10:00,29.39,29.41,29.38,29.39,36074.0,28.6608,28.6803,28.6511,28.6608,36074.0
2023-10-30 13:15:00,29.4,29.42,29.38,29.4,58294.0,28.6706,28.6901,28.6511,28.6706,58294.0
2023-10-30 13:20:00,29.4,29.41,29.37,29.41,87067.0,28.6706,28.6803,28.6413,28.6803,87067.0
2023-10-30 13:25:00,29.41,29.46,29.39,29.45,188041.0,28.6803,28.7291,28.6608,28.7194,188041.0
2023-10-30 13:30:00,29.45,29.48,29.4,29.41,113769.0,28.7194,28.7486,28.6706,28.6803,113769.0
2023-10-30 13:35:00,29.41,29.41,29.36,29.39,89696.0,28.6803,28.6803,28.6316,28.6608,89696.0
2023-10-30 13:40:00,29.39,29.42,29.38,29.4,75679.0,28.6608,28.6901,28.6511,28.6706,75679.0
2023-10-30 13:45:00,29.4,29.43,29.38,29.43,40289.0,28.6706,28.6998,28.6511,28.6998,40289.0
2023-10-30 13:50:00,29.43,29.45,29.42,29.43,92996.0,28.6998,28.7194,28.6901,28.6998,92996.0
2023-10-30 13:55:00,29.42,29.43,29.4,29.43,51936.0,28.6901,28.6998,28.6706,28.6998,51936.0
2023-10-30 14:00:00,29.43,29.43,29.38,29.41,57222.0,28.6998,28.6998,28.6511,28.6803,57222.0
2023-10-30 14:05:00,29.41,29.41,29.38,29.4,90045.0,28.6803,28.6803,28.6511,28.6706,90045.0
2023-10-30 14:10:00,29.4,29.4,29.36,29.39,79818.0,28.6706,28.6706,28.6316,28.6608,79818.0
2023-10-30 14:15:00,29.39,29.4,29.36,29.4,74229.0,28.6608,28.6706,28.6316,28.6706,74229.0
2023-10-30 14:20:00,29.4,29.44,29.38,29.43,77056.0,28.6706,28.7096,28.6511,28.6998,77056.0
2023-10-30 14:25:00,29.43,29.46,29.42,29.45,38713.0,28.6998,28.7291,28.6901,28.7194,38713.0
2023-10-30 14:30:00,29.46,29.48,29.42,29.45,90900.0,28.7291,28.7486,28.6901,28.7194,90900.0
2023-10-30 14:35:00,29.45,29.48,29.44,29.46,68267.0,28.7194,28.7486,28.7096,28.7291,68267.0
2023-10-30 14:40:00,29.46,29.48,29.45,29.46,59361.0,28.7291,28.7486,28.7194,28.7291,59361.0
2023-10-30 14:45:00,29.46,29.5,29.44,29.49,187780.0,28.7291,28.7681,28.7096,28.7584,187780.0
2023-10-30 14:50:00,29.5,29.5,29.45,29.48,168181.0,28.7681,28.7681,28.7194,28.7486,168181.0
2023-10-30 14:55:00,29.48,29.49,29.46,29.47,81291.0,28.7486,28.7584,28.7291,28.7389,81291.0
2023-10-30 15:00:00,29.48,29.51,29.45,29.49,181329.0,28.7486,28.7779,28.7194,28.7584,181329.0
2023-10-30 15:05:00,29.49,29.55,29.48,29.54,113137.0,28.7584,28.8169,28.7486,28.8071,113137.0
2023-10-30 15:10:00,29.54,29.56,29.52,29.54,110338.0,28.8071,28.8266,28.7876,28.8071,110338.0
2023-10-30 15:15:00,29.54,29.56,29.52,29.55,85862.0,28.8071,28.8266,28.7876,28.8169,85862.0
2023-10-30 15:20:00,29.55,29.56,29.51,29.52,167153.0,28.8169,28.8266,28.7779,28.7876,167153.0
2023-10-30 15:25:00,29.53,29.53,29.48,29.49,149593.0,28.7974,28.7974,28.7486,28.7584,149593.0
2023-10-30 15:30:00,29.5,29.51,29.47,29.5,115175.0,28.7681,28.7779,28.7389,28.7681,115175.0
2023-10-30 15:35:00,29.5,29.5,29.46,29.46,153841.0,28.7681,28.7681,28.7291,28.7291,153841.0
2023-10-30 15:40:00,29.46,29.47,29.42,29.45,200909.0,28.7291,28.7389,28.6901,28.7194,200909.0
2023-10-30 15:45:00,29.44,29.45,29.42,29.42,126807.0,28.7096,28.7194,28.6901,28.6901,126807.0
2023-10-30 15:50:00,29.43,29.47,29.41,29.42,403982.0,28.6998,28.7389,28.6803,28.6901,403982.0
2023-10-30 15:55:00,29.42,29.42,29.38,29.39,649450.0,28.6901,28.6901,28.6511,28.6608,649450.0
2023-10-31 09:30:00,29.38,29.46,29.28,29.44,178656.0,28.6511,28.7291,28.5536,28.7096,178656.0
2023-10-31 09:35:00,29.44,29.45,29.33,29.34,196249.0,28.7096,28.7194,28.6023,28.6121,196249.0
2023-10-31 09:40:00,29.35,29.43,29.35,29.37,58790.0,28.6218,28.6998,28.6218,28.6413,58790.0
2023-10-31 09:45:00,29.38,29.5,29.37,29.5,57287.0,28.6511,28.7681,28.6413,28.7681,57287.0
2023-10-31 09:50:00,29.5,29.51,29.46,29.49,50855.0,28.7681,28.7779,28.7291,28.7584,50855.0
2023-10-31 09:55:00,29.49,29.51,29.46,29.46,43900.0,28.7584,28.7779,28.7291,28.7291,43900.0
2023-10-31 10:00:00,29.46,29.46,29.35,29.38,92712.0,28.7291,28.7291,28.6218,28.6511,92712.0
2023-10-31 10:05:00,29.39,29.52,29.35,29.52,80620.0,28.6608,28.7876,28.6218,28.7876,80620.0
2023-10-31 10:10:00,29.52,29.68,29.51,29.64,99791.0,28.7876,28.9436,28.7779,28.9046,99791.0
2023-10-31 10:15:00,29.65,29.7,29.62,29.64,117201.0,28.9144,28.9631,28.8851,28.9046,117201.0
2023-10-31 10:20:00,29.63,29.64,29.58,29.61,101494.0,28.8949,28.9046,28.8461,28.8754,101494.0
2023-10-31 10:25:00,29.61,29.62,29.57,29.61,51402.0,28.8754,28.8851,28.8364,28.8754,51402.0
2023-10-31 10:30:00,29.62,29.66,29.59,29.6,88446.0,28.8851,28.9241,28.8559,28.8656,88446.0
2023-10-31 10:35:00,29.6,29.64,29.59,29.63,59614.0,28.8656,28.9046,28.8559,28.8949,59614.0
2023-10-31 10:40:00,29.62,29.71,29.61,29.7,46686.0,28.8851,28.9729,28.8754,28.9631,46686.0
2023-10-31 10:45:00,29.7,29.75,29.68,29.71,131339.0,28.9631,29.0119,28.9436,28.9729,131339.0
2023-10-31 10:50:00,29.71,29.8,29.7,29.79,155806.0,28.9729,29.0607,28.9631,29.0509,155806.0
2023-10-31 10:55:00,29.79,29.8,29.72,29.73,89076.0,29.0509,29.0607,28.9827,28.9924,89076.0
2023-10-31 11:00:00,29.73,29.74,29.65,29.66,78056.0,28.9924,29.0022,28.9144,28.9241,78056.0
2023-10-31 11:05:00,29.66,29.71,29.65,29.7,40808.0,28.9241,28.9729,28.9144,28.9631,40808.0
2023-10-31 11:10:00,29.71,29.77,29.7,29.77,42520.0,28.9729,29.0314,28.9631,29.0314,42520.0
2023-10-31 11:15:00,29.77,29.79,29.72,29.75,86764.0,29.0314,29.0509,28.9827,29.0119,86764.0
2023-10-31 11:20:00,29.75,29.8,29.74,29.79,92319.0,29.0119,29.0607,29.0022,29.0509,92319.0
2023-10-31 11:25:00,29.79,29.89,29.78,29.87,83265.0,29.0509,29.1484,29.0412,29.1289,83265.0
2023-10-31 11:30:00,29.88,29.88,29.84,29.87,69140.0,29.1387,29.1387,29.0997,29.1289,69140.0
2023-10-31 11:35:00,29.87,29.87,29.81,29.82,77610.0,29.1289,29.1289,29.0704,29.0802,77610.0
2023-10-31 11:40:00,29.82,29.83,29.76,29.76,60098.0,29.0802,29.0899,29.0217,29.0217,60098.0
2023-10-31 11:45:00,29.77,29.79,29.74,29.76,72066.0,29.0314,29.0509,29.0022,29.0217,72066.0
2023-10-31 11:50:00,29.76,29.79,29.75,29.79,57991.0,29.0217,29.0509,29.0119,29.0509,57991.0
2023-10-31 11:55:00,29.79,29.84,29.78,29.84,46276.0,29.0509,29.0997,29.0412,29.0997,46276.0
2023-10-31 12:00:00,29.84,29.87,29.81,29.81,89080.0,29.0997,29.1289,29.0704,29.0704,89080.0
2023-10-31 12:05:00,29.8,29.84,29.8,29.83,41663.0,29.0607,29.0997,29.0607,29.0899,41663.0
2023-10-31 12:10:00,29.82,29.84,29.75,29.75,43974.0,29.0802,29.0997,29.0119,29.0119,43974.0
2023-10-31 12:15:00,29.76,29.77,29.69,29.75,169844.0,29.0217,29.0314,28.9534,29.0119,169844.0
2023-10-31 12:20:00,29.75,29.75,29.71,29.71,40870.0,29.0119,29.0119,28.9729,28.9729,40870.0
2023-10-31 12:25:00,29.71,29.76,29.7,29.75,46251.0,28.9729,29.0217,28.9631,29.0119,46251.0
2023-10-31 12:30:00,29.76,29.79,29.75,29.77,65364.0,29.0217,29.0509,29.0119,29.0314,65364.0
2023-10-31 12:35:00,29.76,29.8,29.7,29.77,53028.0,29.0217,29.0607,28.9631,29.0314,53028.0
2023-10-31 12:40:00,29.77,29.81,29.75,29.79,78644.0,29.0314,29.0704,29.0119,29.0509,78644.0
2023-10-31 12:45:00,29.8,29.8,29.76,29.76,28720.0,29.0607,29.0607,29.0217,29.0217,28720.0
2023-10-31 12:50:00,29.76,29.76,29.74,29.74,19490.0,29.0217,29.0217,29.0022,29.0022,19490.0
2023-10-31 12:55:00,29.74,29.79,29.73,29.79,187267.0,29.0022,29.0509,28.9924,29.0509,187267.0
2023-10-31 13:00:00,29.79,29.84,29.79,29.81,192916.0,29.0509,29.0997,29.0509,29.0704,192916.0
2023-10-31 13:05:00,29.82,29.83,29.8,29.82,102004.0,29.0802,29.0899,29.0607,29.0802,102004.0
2023-10-31 13:10:00,29.82,29.82,29.77,29.8,70478.0,29.0802,29.0802,29.0314,29.0607,70478.0
2023-10-31 13:15:00,29.8,29.85,29.79,29.85,111804.0,29.0607,29.1094,29.0509,29.1094,111804.0
2023-10-31 13:20:00,29.85,29.85,29.82,29.84,139546.0,29.1094,29.1094,29.0802,29.0997,139546.0
2023-10-31 13:25:00,29.84,29.85,29.82,29.84,113525.0,29.0997,29.1094,29.0802,29.0997,113525.0
2023-10-31 13:30:00,29.85,29.91,29.84,29.91,91939.0,29.1094,29.1679,29.0997,29.1679,91939.0
2023-10-31 13:35:00,29.9,29.9,29.87,29.88,39034.0,29.1582,29.1582,29.1289,29.1387,39034.0
2023-10-31 13:40:00,29.88,29.93,29.86,29.91,29654.0,29.1387,29.1874,29.1192,29.1679,29654.0
2023-10-31 13:45:00,29.91,29.92,29.88,29.88,32086.0,29.1679,29.1777,29.1387,29.1387,32086.0
2023-10-31 13:50:00,29.89,29.91,29.88,29.91,19942.0,29.1484,29.1679,29.1387,29.1679,19942.0
2023-10-31 13:55:00,29.91,29.91,29.88,29.89,25638.0,29.1679,29.1679,29.1387,29.1484,25638.0
2023-10-31 14:00:00,29.9,29.92,29.88,29.91,28815.0,29.1582,29.1777,29.1387,29.1679,28815.0
2023-10-31 14:05:00,29.91,29.94,29.89,29.9,48306.0,29.1679,29.1972,29.1484,29.1582,48306.0
2023-10-31 14:10:00,29.9,29.91,29.87,29.87,36254.0,29.1582,29.1679,29.1289,29.1289,36254.0
2023-10-31 14:15:00,29.88,29.88,29.83,29.84,43484.0,29.1387,29.1387,29.0899,29.0997,43484.0
2023-10-31 14:20:00,29.84,29.86,29.83,29.86,84674.0,29.0997,29.1192,29.0899,29.1192,84674.0
2023-10-31 14:25:00,29.85,29.86,29.81,29.82,30665.0,29.1094,29.1192,29.0704,29.0802,30665.0
2023-10-31 14:30:00,29.82,29.84,29.81,29.82,26360.0,29.0802,29.0997,29.0704,29.0802,26360.0
2023-10-31 14:35:00,29.82,29.82,29.78,29.79,32908.0,29.0802,29.0802,29.0412,29.0509,32908.0
2023-10-31 14:40:00,29.79,29.83,29.76,29.82,53178.0,29.0509,29.0899,29.0217,29.0802,53178.0
2023-10-31 14:45:00,29.82,29.83,29.79,29.81,31366.0,29.0802,29.0899,29.0509,29.0704,31366.0
2023-10-31 14:50:00,29.81,29.81,29.78,29.8,26689.0,29.0704,29.0704,29.0412,29.0607,26689.0
2023-10-31 14:55:00,29.8,29.82,29.78,29.8,81801.0,29.0607,29.0802,29.0412,29.0607,81801.0
2023-10-31 15:00:00,29.8,29.82,29.79,29.81,55866.0,29.0607,29.0802,29.0509,29.0704,55866.0
2023-10-31 15:05:00,29.81,29.82,29.78,29.8,63376.0,29.0704,29.0802,29.0412,29.0607,63376.0
2023-10-31 15:10:00,29.8,29.81,29.77,29.78,59686.0,29.0607,29.0704,29.0314,29.0412,59686.0
2023-10-31 15:15:00,29.78,29.84,29.77,29.83,54102.0,29.0412,29.0997,29.0314,29.0899,54102.0
2023-10-31 15:20:00,29.82,29.84,29.8,29.83,69677.0,29.0802,29.0997,29.0607,29.0899,69677.0
2023-10-31 15:25:00,29.83,29.84,29.81,29.82,68021.0,29.0899,29.0997,29.0704,29.0802,68021.0
2023-10-31 15:30:00,29.82,29.83,29.79,29.81,71492.0,29.0802,29.0899,29.0509,29.0704,71492.0
2023-10-31 15:35:00,29.8,29.81,29.78,29.79,79436.0,29.0607,29.0704,29.0412,29.0509,79436.0
2023-10-31 15:40:00,29.79,29.84,29.78,29.83,79203.0,29.0509,29.0997,29.0412,29.0899,79203.0
2023-10-31 15:45:00,29.83,29.83,29.79,29.8,92463.0,29.0899,29.0899,29.0509,29.0607,92463.0
2023-10-31 15:50:00,29.81,29.85,29.79,29.84,382375.0,29.0704,29.1094,29.0509,29.0997,382375.0
2023-10-31 15:55:00,29.84,29.86,29.82,29.85,621885.0,29.0997,29.1192,29.0802,29.1094,621885.0
2023-11-01 09:30:00,29.9,29.9,29.7,29.75,266942.0,29.1582,29.1582,28.9631,29.0119,266942.0
2023-11-01 09:35:00,29.76,29.84,29.74,29.83,81374.0,29.0217,29.0997,29.0022,29.0899,81374.0
2023-11-01 09:40:00,29.84,29.86,29.73,29.74,73873.0,29.0997,29.1192,28.9924,29.0022,73873.0
2023-11-01 09:45:00,29.74,29.88,29.74,29.87,72075.0,29.0022,29.1387,29.0022,29.1289,72075.0
2023-11-01 09:50:00,29.87,29.91,29.83,29.84,51424.0,29.1289,29.1679,29.0899,29.0997,51424.0
2023-11-01 09:55:00,29.84,29.87,29.8,29.86,122285.0,29.0997,29.1289,29.0607,29.1192,122285.0
2023-11-01 10:00:00,29.86,29.95,29.82,29.84,121283.0,29.1192,29.2069,29.0802,29.0997,121283.0
2023-11-01 10:05:00,29.83,29.9,29.81,29.88,74055.0,29.0899,29.1582,29.0704,29.1387,74055.0
2023-11-01 10:10:00,29.88,29.92,29.86,29.91,119800.0,29.1387,29.1777,29.1192,29.1679,119800.0
2023-11-01 10:15:00,29.91,29.93,29.86,29.88,144232.0,29.1679,29.1874,29.1192,29.1387,144232.0
2023-11-01 10:20:00,29.88,29.95,29.87,29.95,105475.0,29.1387,29.2069,29.1289,29.2069,105475.0
2023-11-01 10:25:00,29.95,29.99,29.93,29.93,45100.0,29.2069,29.246,29.1874,29.1874,45100.0
2023-11-01 10:30:00,29.94,29.95,29.89,29.91,71396.0,29.1972,29.2069,29.1484,29.1679,71396.0
2023-11-01 10:35:00,29.92,29.95,29.86,29.88,75645.0,29.1777,29.2069,29.1192,29.1387,75645.0
2023-11-01 10:40:00,29.88,29.9,29.81,29.83,83548.0,29.1387,29.1582,29.0704,29.0899,83548.0
2023-11-01 10:45:00,29.83,29.87,29.76,29.76,110292.0,29.0899,29.1289,29.0217,29.0217,110292.0
2023-11-01 10:50:00,29.76,29.8,29.75,29.77,256969.0,29.0217,29.0607,29.0119,29.0314,256969.0
2023-11-01 10:55:00,29.77,29.78,29.64,29.66,132259.0,29.0314,29.0412,28.9046,28.9241,132259.0
2023-11-01 11:00:00,29.66,29.68,29.61,29.62,163672.0,28.9241,28.9436,28.8754,28.8851,163672.0
2023-11-01 11:05:00,29.61,29.66,29.6,29.65,158139.0,28.8754,28.9241,28.8656,28.9144,158139.0
2023-11-01 11:10:00,29.66,29.67,29.55,29.59,276208.0,28.9241,28.9339,28.8169,28.8559,276208.0
2023-11-01 11:15:00,29.59,29.59,29.56,29.57,139627.0,28.8559,28.8559,28.8266,28.8364,139627.0
2023-11-01 11:20:00,29.57,29.64,29.56,29.58,96748.0,28.8364,28.9046,28.8266,28.8461,96748.0
2023-11-01 11:25:00,29.59,29.6,29.56,29.58,91537.0,28.8559,28.8656,28.8266,28.8461,91537.0
2023-11-01 11:30:00,29.58,29.62,29.57,29.62,134828.0,28.8461,28.8851,28.8364,28.8851,134828.0
2023-11-01 11:35:00,29.62,29.62,29.57,29.57,50483.0,28.8851,28.8851,28.8364,28.8364,50483.0
2023-11-01 11:40:00,29.56,29.61,29.55,29.6,58580.0,28.8266,28.8754,28.8169,28.8656,58580.0
2023-11-01 11:45:00,29.6,29.6,29.56,29.59,72614.0,28.8656,28.8656,28.8266,28.8559,72614.0
2023-11-01 11:50:00,29.59,29.62,29.57,29.61,34255.0,28.8559,28.8851,28.8364,28.8754,34255.0
2023-11-01 11:55:00,29.62,29.62,29.6,29.61,27621.0,28.8851,28.8851,28.8656,28.8754,27621.0
2023-11-01 12:00:00,29.61,29.61,29.57,29.57,55810.0,28.8754,28.8754,28.8364,28.8364,55810.0
2023-11-01 12:05:00,29.57,29.61,29.56,29.58,77441.0,28.8364,28.8754,28.8266,28.8461,77441.0
2023-11-01 12:10:00,29.58,29.59,29.55,29.55,29591.0,28.8461,28.8559,28.8169,28.8169,29591.0
2023-11-01 12:15:00,29.55,29.56,29.52,29.55,76560.0,28.8169,28.8266,28.7876,28.8169,76560.0
2023-11-01 12:20:00,29.55,29.6,29.54,29.59,66217.0,28.8169,28.8656,28.8071,28.8559,66217.0
2023-11-01 12:25:00,29.59,29.6,29.58,29.59,39601.0,28.8559,28.8656,28.8461,28.8559,39601.0
2023-11-01 12:30:00,29.59,29.61,29.58,29.61,45472.0,28.8559,28.8754,28.8461,28.8754,45472.0
2023-11-01 12:35:00,29.61,29.62,29.56,29.57,39836.0,28.8754,28.8851,28.8266,28.8364,39836.0
2023-11-01 12:40:00,29.57,29.57,29.52,29.53,70500.0,28.8364,28.8364,28.7876,28.7974,70500.0
2023-11-01 12:45:00,29.54,29.55,29.51,29.54,58732.0,28.8071,28.8169,28.7779,28.8071,58732.0
2023-11-01 12:50:00,29.54,29.56,29.52,29.55,55506.0,28.8071,28.8266,28.7876,28.8169,55506.0
2023-11-01 12:55:00,29.55,29.58,29.54,29.58,49451.0,28.8169,28.8461,28.8071,28.8461,49451.0
2023-11-01 13:00:00,29.58,29.58,29.55,29.56,44539.0,28.8461,28.8461,28.8169,28.8266,44539.0
2023-11-01 13:05:00,29.57,29.61,29.56,29.57,96017.0,28.8364,28.8754,28.8266,28.8364,96017.0
2023-11-01 13:10:00,29.58,29.64,29.57,29.63,104677.0,28.8461,28.9046,28.8364,28.8949,104677.0
2023-11-01 13:15:00,29.62,29.64,29.59,29.62,64774.0,28.8851,28.9046,28.8559,28.8851,64774.0
2023-11-01 13:20:00,29.61,29.62,29.52,29.54,76684.0,28.8754,28.8851,28.7876,28.8071,76684.0
2023-11-01 13:25:00,29.54,29.62,29.53,29.61,52110.0,28.8071,28.8851,28.7974,28.8754,52110.0
2023-11-01 13:30:00,29.61,29.61,29.56,29.56,42663.0,28.8754,28.8754,28.8266,28.8266,42663.0
2023-11-01 13:35:00,29.56,29.58,29.55,29.58,41950.0,28.8266,28.8461,28.8169,28.8461,41950.0
2023-11-01 13:40:00,29.58,29.63,29.57,29.62,37235.0,28.8461,28.8949,28.8364,28.8851,37235.0
2023-11-01 13:45:00,29.61,29.62,29.57,29.61,79220.0,28.8754,28.8851,28.8364,28.8754,79220.0
2023-11-01 13:50:00,29.61,29.63,29.6,29.61,60313.0,28.8754,28.8949,28.8656,28.8754,60313.0
2023-11-01 13:55:00,29.61,29.61,29.56,29.56,56588.0,28.8754,28.8754,28.8266,28.8266,56588.0
2023-11-01 14:00:00,29.57,29.63,29.54,29.57,135843.0,28.8364,28.8949,28.8071,28.8364,135843.0
2023-11-01 14:05:00,29.57,29.58,29.54,29.57,50201.0,28.8364,28.8461,28.8071,28.8364,50201.0
2023-11-01 14:10:00,29.57,29.6,29.54,29.55,127490.0,28.8364,28.8656,28.8071,28.8169,127490.0
2023-11-01 14:15:00,29.55,29.58,29.54,29.56,59741.0,28.8169,28.8461,28.8071,28.8266,59741.0
2023-11-01 14:20:00,29.57,29.61,29.56,29.6,51272.0,28.8364,28.8754,28.8266,28.8656,51272.0
2023-11-01 14:25:00,29.6,29.62,29.57,29.6,70138.0,28.8656,28.8851,28.8364,28.8656,70138.0
2023-11-01 14:30:00,29.6,29.64,29.59,29.63,149485.0,28.8656,28.9046,28.8559,28.8949,149485.0
2023-11-01 14:35:00,29.63,29.66,29.52,29.55,196178.0,28.8949,28.9241,28.7876,28.8169,196178.0
2023-11-01 14:40:00,29.55,29.56,29.47,29.48,185319.0,28.8169,28.8266,28.7389,28.7486,185319.0
2023-11-01 14:45:00,29.47,29.5,29.41,29.46,185450.0,28.7389,28.7681,28.6803,28.7291,185450.0
2023-11-01 14:50:00,29.46,29.5,29.41,29.43,598489.0,28.7291,28.7681,28.6803,28.6998,598489.0
2023-11-01 14:55:00,29.43,29.49,29.39,29.4,537341.0,28.6998,28.7584,28.6608,28.6706,537341.0
2023-11-01 15:00:00,29.4,29.49,29.38,29.39,457435.0,28.6706,28.7584,28.6511,28.6608,457435.0
2023-11-01 15:05:00,29.39,29.42,29.37,29.41,283163.0,28.6608,28.6901,28.6413,28.6803,283163.0
2023-11-01 15:10:00,29.41,29.47,29.39,29.41,312657.0,28.6803,28.7389,28.6608,28.6803,312657.0
2023-11-01 15:15:00,29.41,29.51,29.39,29.5,507734.0,28.6803,28.7779,28.6608,28.7681,507734.0
2023-11-01 15:20:00,29.51,29.58,29.5,29.57,349173.0,28.7779,28.8461,28.7681,28.8364,349173.0
2023-11-01 15:25:00,29.57,29.6,29.53,29.6,224918.0,28.8364,28.8656,28.7974,28.8656,224918.0
2023-11-01 15:30:00,29.6,29.66,29.58,29.61,277331.0,28.8656,28.9241,28.8461,28.8754,277331.0
2023-11-01 15:35:00,29.61,29.63,29.57,29.58,144045.0,28.8754,28.8949,28.8364,28.8461,144045.0
2023-11-01 15:40:00,29.58,29.59,29.55,29.55,219063.0,28.8461,28.8559,28.8169,28.8169,219063.0
2023-11-01 15:45:00,29.55,29.61,29.55,29.59,255206.0,28.8169,28.8754,28.8169,28.8559,255206.0
2023-11-01 15:50:00,29.59,29.6,29.52,29.55,513154.0,28.8559,28.8656,28.7876,28.8169,513154.0
2023-11-01 15:55:00,29.55,29.57,29.53,29.57,1271662.0,28.8169,28.8364,28.7974,28.8364,1271662.0
2023-11-02 09:30:00,29.8,29.94,29.71,29.89,293521.0,29.0607,29.1972,28.9729,29.1484,293521.0
2023-11-02 09:35:00,29.9,29.91,29.77,29.77,267329.0,29.1582,29.1679,29.0314,29.0314,267329.0
2023-11-02 09:40:00,29.78,29.8,29.64,29.69,339961.0,29.0412,29.0607,28.9046,28.9534,339961.0
2023-11-02 09:45:00,29.7,29.82,29.7,29.76,158161.0,28.9631,29.0802,28.9631,29.0217,158161.0
2023-11-02 09:50:00,29.76,29.81,29.71,29.77,154884.0,29.0217,29.0704,28.9729,29.0314,154884.0
2023-11-02 09:55:00,29.78,29.84,29.74,29.83,129239.0,29.0412,29.0997,29.0022,29.0899,129239.0
2023-11-02 10:00:00,29.84,29.9,29.83,29.9,85686.0,29.0997,29.1582,29.0899,29.1582,85686.0
2023-11-02 10:05:00,29.89,29.95,29.86,29.91,157773.0,29.1484,29.2069,29.1192,29.1679,157773.0
2023-11-02 10:10:00,29.91,29.96,29.91,29.93,123024.0,29.1679,29.2167,29.1679,29.1874,123024.0
2023-11-02 10:15:00,29.93,30.05,29.92,30.04,90973.0,29.1874,29.3045,29.1777,29.2947,90973.0
2023-11-02 10:20:00,30.04,30.05,29.98,30.01,104439.0,29.2947,29.3045,29.2362,29.2655,104439.0
2023-11-02 10:25:00,30.01,30.02,29.99,30.0,105511.0,29.2655,29.2752,29.246,29.2557,105511.0
2023-11-02 10:30:00,30.0,30.11,30.0,30.1,367822.0,29.2557,29.363,29.2557,29.3532,367822.0
2023-11-02 10:35:00,30.1,30.19,30.08,30.17,98066.0,29.3532,29.441,29.3337,29.4215,98066.0
2023-11-02 10:40:00,30.18,30.19,30.09,30.1,63937.0,29.4312,29.441,29.3435,29.3532,63937.0
2023-11-02 10:45:00,30.1,30.17,30.09,30.15,58284.0,29.3532,29.4215,29.3435,29.402,58284.0
2023-11-02 10:50:00,30.15,30.2,30.13,30.2,67674.0,29.402,29.4507,29.3825,29.4507,67674.0
2023-11-02 10:55:00,30.2,30.2,30.16,30.17,191380.0,29.4507,29.4507,29.4117,29.4215,191380.0
2023-11-02 11:00:00,30.17,30.2,30.13,30.17,262974.0,29.4215,29.4507,29.3825,29.4215,262974.0
2023-11-02 11:05:00,30.17,30.2,30.15,30.18,140245.0,29.4215,29.4507,29.402,29.4312,140245.0
2023-11-02 11:10:00,30.18,30.2,30.16,30.18,96436.0,29.4312,29.4507,29.4117,29.4312,96436.0
2023-11-02 11:15:00,30.18,30.18,30.13,30.15,98066.0,29.4312,29.4312,29.3825,29.402,98066.0
2023-11-02 11:20:00,30.15,30.21,30.14,30.2,110311.0,29.402,29.4605,29.3922,29.4507,110311.0
2023-11-02 11:25:00,30.2,30.27,30.17,30.26,134159.0,29.4507,29.519,29.4215,29.5093,134159.0
2023-11-02 11:30:00,30.26,30.29,30.2,30.26,121929.0,29.5093,29.5385,29.4507,29.5093,121929.0
2023-11-02 11:35:00,30.26,30.26,30.22,30.23,61603.0,29.5093,29.5093,29.4702,29.48,61603.0
2023-11-02 11:40:00,30.24,30.26,30.22,30.26,35640.0,29.4898,29.5093,29.4702,29.5093,35640.0
2023-11-02 11:45:00,30.26,30.26,30.22,30.23,37165.0,29.5093,29.5093,29.4702,29.48,37165.0
2023-11-02 11:50:00,30.23,30.25,30.21,30.24,42086.0,29.48,29.4995,29.4605,29.4898,42086.0
2023-11-02 11:55:00,30.24,30.25,30.22,30.22,70043.0,29.4898,29.4995,29.4702,29.4702,70043.0
2023-11-02 12:00:00,30.22,30.24,30.21,30.22,49113.0,29.4702,29.4898,29.4605,29.4702,49113.0
2023-11-02 12:05:00,30.22,30.24,30.18,30.19,80732.0,29.4702,29.4898,29.4312,29.441,80732.0
2023-11-02 12:10:00,30.19,30.23,30.19,30.22,97837.0,29.441,29.48,29.441,29.4702,97837.0
2023-11-02 12:15:00,30.22,30.22,30.17,30.2,47770.0,29.4702,29.4702,29.4215,29.4507,47770.0
2023-11-02 12:20:00,30.2,30.2,30.16,30.16,26275.0,29.4507,29.4507,29.4117,29.4117,26275.0
2023-11-02 12:25:00,30.17,30.19,30.16,30.18,96222.0,29.4215,29.441,29.4117,29.4312,96222.0
2023-11-02 12:30:00,30.19,30.2,29.82,30.12,1119739.0,29.441,29.4507,29.0802,29.3727,1119739.0
2023-11-02 12:35:00,30.11,30.17,30.1,30.16,129647.0,29.363,29.4215,29.3532,29.4117,129647.0
2023-11-02 12:40:00,30.15,30.23,30.15,30.21,94040.0,29.402,29.48,29.402,29.4605,94040.0
2023-11-02 12:45:00,30.23,30.32,30.21,30.31,89476.0,29.48,29.5678,29.4605,29.558,89476.0
2023-11-02 12:50:00,30.31,30.39,30.31,30.37,111142.0,29.558,29.636,29.558,29.6165,111142.0
2023-11-02 12:55:00,30.36,30.38,30.25,30.26,63822.0,29.6068,29.6263,29.4995,29.5093,63822.0
2023-11-02 13:00:00,30.26,30.3,30.25,30.27,57223.0,29.5093,29.5483,29.4995,29.519,57223.0
2023-11-02 13:05:00,30.27,30.34,30.27,30.33,66441.0,29.519,29.5873,29.519,29.5775,66441.0
2023-11-02 13:10:00,30.33,30.34,30.3,30.32,57237.0,29.5775,29.5873,29.5483,29.5678,57237.0
2023-11-02 13:15:00,30.32,30.33,30.3,30.3,39655.0,29.5678,29.5775,29.5483,29.5483,39655.0
2023-11-02 13:20:00,30.3,30.32,30.29,30.3,27020.0,29.5483,29.5678,29.5385,29.5483,27020.0
2023-11-02 13:25:00,30.3,30.32,30.29,30.31,38471.0,29.5483,29.5678,29.5385,29.558,38471.0
2023-11-02 13:30:00,30.32,30.35,30.3,30.35,68112.0,29.5678,29.597,29.5483,29.597,68112.0
2023-11-02 13:35:00,30.35,30.38,30.32,30.38,75345.0,29.597,29.6263,29.5678,29.6263,75345.0
2023-11-02 13:40:00,30.37,30.37,30.34,30.34,57301.0,29.6165,29.6165,29.5873,29.5873,57301.0
2023-11-02 13:45:00,30.35,30.38,30.34,30.37,59504.0,29.597,29.6263,29.5873,29.6165,59504.0
2023-11-02 13:50:00,30.36,30.39,30.34,30.39,191484.0,29.6068,29.636,29.5873,29.636,191484.0
2023-11-02 13:55:00,30.39,30.46,30.38,30.45,225423.0,29.636,29.7043,29.6263,29.6945,225423.0
2023-11-02 14:00:00,30.45,30.48,30.42,30.43,148836.0,29.6945,29.7238,29.6653,29.675,148836.0
2023-11-02 14:05:00,30.43,30.46,30.38,30.39,193305.0,29.675,29.7043,29.6263,29.636,193305.0
2023-11-02 14:10:00,30.4,30.4,30.34,30.36,74456.0,29.6458,29.6458,29.5873,29.6068,74456.0
2023-11-02 14:15:00,30.36,30.42,30.35,30.4,91284.0,29.6068,29.6653,29.597,29.6458,91284.0
2023-11-02 14:20:00,30.4,30.41,30.39,30.41,75331.0,29.6458,29.6555,29.636,29.6555,75331.0
2023-11-02 14:25:00,30.41,30.42,30.39,30.41,80845.0,29.6555,29.6653,29.636,29.6555,80845.0
2023-11-02 14:30:00,30.41,30.41,30.38,30.4,92936.0,29.6555,29.6555,29.6263,29.6458,92936.0
2023-11-02 14:35:00,30.4,30.42,30.39,30.41,79513.0,29.6458,29.6653,29.636,29.6555,79513.0
2023-11-02 14:40:00,30.41,30.43,30.4,30.43,70565.0,29.6555,29.675,29.6458,29.675,70565.0
2023-11-02 14:45:00,30.43,30.45,30.41,30.42,82263.0,29.675,29.6945,29.6555,29.6653,82263.0
2023-11-02 14:50:00,30.42,30.42,30.39,30.42,77941.0,29.6653,29.6653,29.636,29.6653,77941.0
2023-11-02 14:55:00,30.41,30.43,30.4,30.42,136257.0,29.6555,29.675,29.6458,29.6653,136257.0
2023-11-02 15:00:00,30.42,30.43,30.39,30.41,91999.0,29.6653,29.675,29.636,29.6555,91999.0
2023-11-02 15:05:00,30.41,30.46,30.4,30.46,55093.0,29.6555,29.7043,29.6458,29.7043,55093.0
2023-11-02 15:10:00,30.46,30.46,30.43,30.44,94173.0,29.7043,29.7043,29.675,29.6848,94173.0
2023-11-02 15:15:00,30.43,30.45,30.42,30.45,140042.0,29.675,29.6945,29.6653,29.6945,140042.0
2023-11-02 15:20:00,30.45,30.47,30.43,30.44,171425.0,29.6945,29.714,29.675,29.6848,171425.0
2023-11-02 15:25:00,30.44,30.46,30.42,30.45,148598.0,29.6848,29.7043,29.6653,29.6945,148598.0
2023-11-02 15:30:00,30.45,30.46,30.43,30.45,157265.0,29.6945,29.7043,29.675,29.6945,157265.0
2023-11-02 15:35:00,30.45,30.46,30.39,30.4,191366.0,29.6945,29.7043,29.636,29.6458,191366.0
2023-11-02 15:40:00,30.41,30.41,30.36,30.37,142011.0,29.6555,29.6555,29.6068,29.6165,142011.0
2023-11-02 15:45:00,30.36,30.39,30.36,30.37,186276.0,29.6068,29.636,29.6068,29.6165,186276.0
2023-11-02 15:50:00,30.36,30.38,30.34,30.38,431676.0,29.6068,29.6263,29.5873,29.6263,431676.0
2023-11-02 15:55:00,30.38,30.4,30.35,30.4,573414.0,29.6263,29.6458,29.597,29.6458,573414.0
2023-11-03 09:30:00,30.55,30.66,30.44,30.45,176857.0,29.7921,29.8993,29.6848,29.6945,176857.0
2023-11-03 09:35:00,30.45,30.48,30.32,30.43,210550.0,29.6945,29.7238,29.5678,29.675,210550.0
2023-11-03 09:40:00,30.43,30.43,30.3,30.31,208613.0,29.675,29.675,29.5483,29.558,208613.0
2023-11-03 09:45:00,30.32,30.5,30.31,30.5,358357.0,29.5678,29.7433,29.558,29.7433,358357.0
2023-11-03 09:50:00,30.5,30.5,30.37,30.39,284522.0,29.7433,29.7433,29.6165,29.636,284522.0
2023-11-03 09:55:00,30.39,30.4,30.27,30.37,178826.0,29.636,29.6458,29.519,29.6165,178826.0
2023-11-03 10:00:00,30.38,30.47,30.37,30.44,73750.0,29.6263,29.714,29.6165,29.6848,73750.0
2023-11-03 10:05:00,30.44,30.49,30.41,30.48,48300.0,29.6848,29.7335,29.6555,29.7238,48300.0
2023-11-03 10:10:00,30.49,30.52,30.48,30.51,41895.0,29.7335,29.7628,29.7238,29.7531,41895.0
2023-11-03 10:15:00,30.51,30.56,30.46,30.54,50074.0,29.7531,29.8018,29.7043,29.7823,50074.0
2023-11-03 10:20:00,30.54,30.62,30.5,30.62,100965.0,29.7823,29.8603,29.7433,29.8603,100965.0
2023-11-03 10:25:00,30.62,30.65,30.55,30.62,120921.0,29.8603,29.8896,29.7921,29.8603,120921.0
2023-11-03 10:30:00,30.62,30.64,30.6,30.63,88558.0,29.8603,29.8798,29.8408,29.8701,88558.0
2023-11-03 10:35:00,30.64,30.64,30.55,30.58,61000.0,29.8798,29.8798,29.7921,29.8213,61000.0
2023-11-03 10:40:00,30.58,30.61,30.55,30.61,85953.0,29.8213,29.8506,29.7921,29.8506,85953.0
2023-11-03 10:45:00,30.61,30.61,30.57,30.6,69359.0,29.8506,29.8506,29.8116,29.8408,69359.0
2023-11-03 10:50:00,30.6,30.61,30.56,30.6,79336.0,29.8408,29.8506,29.8018,29.8408,79336.0
2023-11-03 10:55:00,30.6,30.62,30.57,30.61,64605.0,29.8408,29.8603,29.8116,29.8506,64605.0
2023-11-03 11:00:00,30.61,30.65,30.55,30.55,79706.0,29.8506,29.8896,29.7921,29.7921,79706.0
2023-11-03 11:05:00,30.56,30.59,30.55,30.59,65413.0,29.8018,29.8311,29.7921,29.8311,65413.0
2023-11-03 11:10:00,30.59,30.63,30.57,30.58,55971.0,29.8311,29.8701,29.8116,29.8213,55971.0
2023-11-03 11:15:00,30.58,30.59,30.54,30.55,50294.0,29.8213,29.8311,29.7823,29.7921,50294.0
2023-11-03 11:20:00,30.55,30.56,30.52,30.53,38413.0,29.7921,29.8018,29.7628,29.7726,38413.0
2023-11-03 11:25:00,30.53,30.56,30.5,30.51,72309.0,29.7726,29.8018,29.7433,29.7531,72309.0
2023-11-03 11:30:00,30.51,30.57,30.51,30.54,53417.0,29.7531,29.8116,29.7531,29.7823,53417.0
2023-11-03 11:35:00,30.54,30.56,30.52,30.55,78830.0,29.7823,29.8018,29.7628,29.7921,78830.0
2023-11-03 11:40:00,30.55,30.59,30.54,30.59,45851.0,29.7921,29.8311,29.7823,29.8311,45851.0
2023-11-03 11:45:00,30.6,30.63,30.59,30.62,62596.0,29.8408,29.8701,29.8311,29.8603,62596.0
2023-11-03 11:50:00,30.62,30.66,30.61,30.66,56900.0,29.8603,29.8993,29.8506,29.8993,56900.0
2023-11-03 11:55:00,30.65,30.68,30.63,30.66,43168.0,29.8896,29.9188,29.8701,29.8993,43168.0
2023-11-03 12:00:00,30.67,30.69,30.63,30.64,68423.0,29.9091,29.9286,29.8701,29.8798,68423.0
2023-11-03 12:05:00,30.63,30.65,30.61,30.64,38449.0,29.8701,29.8896,29.8506,29.8798,38449.0
2023-11-03 12:10:00,30.64,30.65,30.62,30.64,42386.0,29.8798,29.8896,29.8603,29.8798,42386.0
2023-11-03 12:15:00,30.64,30.64,30.6,30.61,36284.0,29.8798,29.8798,29.8408,29.8506,36284.0
2023-11-03 12:20:00,30.61,30.62,30.57,30.59,46754.0,29.8506,29.8603,29.8116,29.8311,46754.0
2023-11-03 12:25:00,30.59,30.6,30.56,30.58,42312.0,29.8311,29.8408,29.8018,29.8213,42312.0
2023-11-03 12:30:00,30.58,30.59,30.55,30.57,34569.0,29.8213,29.8311,29.7921,29.8116,34569.0
2023-11-03 12:35:00,30.56,30.57,30.52,30.53,75089.0,29.8018,29.8116,29.7628,29.7726,75089.0
2023-11-03 12:40:00,30.53,30.53,30.49,30.53,58624.0,29.7726,29.7726,29.7335,29.7726,58624.0
2023-11-03 12:45:00,30.52,30.54,30.5,30.51,30420.0,29.7628,29.7823,29.7433,29.7531,30420.0
2023-11-03 12:50:00,30.51,30.55,30.5,30.54,25198.0,29.7531,29.7921,29.7433,29.7823,25198.0
2023-11-03 12:55:00,30.54,30.56,30.52,30.55,37977.0,29.7823,29.8018,29.7628,29.7921,37977.0
2023-11-03 13:00:00,30.55,30.57,30.53,30.54,48253.0,29.7921,29.8116,29.7726,29.7823,48253.0
2023-11-03 13:05:00,30.54,30.54,30.48,30.5,88741.0,29.7823,29.7823,29.7238,29.7433,88741.0
2023-11-03 13:10:00,30.5,30.5,30.44,30.44,45367.0,29.7433,29.7433,29.6848,29.6848,45367.0
2023-11-03 13:15:00,30.45,30.46,30.42,30.44,74709.0,29.6945,29.7043,29.6653,29.6848,74709.0
2023-11-03 13:20:00,30.45,30.49,30.43,30.49,50128.0,29.6945,29.7335,29.675,29.7335,50128.0
2023-11-03 13:25:00,30.49,30.49,30.43,30.45,59621.0,29.7335,29.7335,29.675,29.6945,59621.0
2023-11-03 13:30:00,30.45,30.49,30.44,30.48,35580.0,29.6945,29.7335,29.6848,29.7238,35580.0
2023-11-03 13:35:00,30.48,30.51,30.46,30.5,38490.0,29.7238,29.7531,29.7043,29.7433,38490.0
2023-11-03 13:40:00,30.5,30.51,30.47,30.48,23001.0,29.7433,29.7531,29.714,29.7238,23001.0
2023-11-03 13:45:00,30.48,30.49,30.46,30.48,32901.0,29.7238,29.7335,29.7043,29.7238,32901.0
2023-11-03 13:50:00,30.48,30.5,30.46,30.49,27969.0,29.7238,29.7433,29.7043,29.7335,27969.0
2023-11-03 13:55:00,30.49,30.52,30.49,30.5,33894.0,29.7335,29.7628,29.7335,29.7433,33894.0
2023-11-03 14:00:00,30.5,30.5,30.47,30.49,35323.0,29.7433,29.7433,29.714,29.7335,35323.0
2023-11-03 14:05:00,30.48,30.49,30.42,30.46,76445.0,29.7238,29.7335,29.6653,29.7043,76445.0
2023-11-03 14:10:00,30.47,30.49,30.45,30.48,45184.0,29.714,29.7335,29.6945,29.7238,45184.0
2023-11-03 14:15:00,30.48,30.48,30.43,30.44,26278.0,29.7238,29.7238,29.675,29.6848,26278.0
2023-11-03 14:20:00,30.44,30.46,30.42,30.43,62804.0,29.6848,29.7043,29.6653,29.675,62804.0
2023-11-03 14:25:00,30.43,30.46,30.41,30.46,47409.0,29.675,29.7043,29.6555,29.7043,47409.0
2023-11-03 14:30:00,30.46,30.47,30.44,30.46,41151.0,29.7043,29.714,29.6848,29.7043,41151.0
2023-11-03 14:35:00,30.46,30.48,30.45,30.47,58148.0,29.7043,29.7238,29.6945,29.714,58148.0
2023-11-03 14:40:00,30.47,30.49,30.46,30.49,54097.0,29.714,29.7335,29.7043,29.7335,54097.0
2023-11-03 14:45:00,30.49,30.51,30.47,30.5,71955.0,29.7335,29.7531,29.714,29.7433,71955.0
2023-11-03 14:50:00,30.5,30.51,30.49,30.5,63547.0,29.7433,29.7531,29.7335,29.7433,63547.0
2023-11-03 14:55:00,30.5,30.51,30.48,30.5,38380.0,29.7433,29.7531,29.7238,29.7433,38380.0
2023-11-03 15:00:00,30.5,30.51,30.46,30.48,84076.0,29.7433,29.7531,29.7043,29.7238,84076.0
2023-11-03 15:05:00,30.48,30.48,30.44,30.44,53118.0,29.7238,29.7238,29.6848,29.6848,53118.0
2023-11-03 15:10:00,30.45,30.46,30.41,30.46,90213.0,29.6945,29.7043,29.6555,29.7043,90213.0
2023-11-03 15:15:00,30.46,30.47,30.44,30.46,67236.0,29.7043,29.714,29.6848,29.7043,67236.0
2023-11-03 15:20:00,30.47,30.48,30.43,30.43,69819.0,29.714,29.7238,29.675,29.675,69819.0
2023-11-03 15:25:00,30.44,30.44,30.39,30.41,159107.0,29.6848,29.6848,29.636,29.6555,159107.0
2023-11-03 15:30:00,30.4,30.41,30.38,30.41,115924.0,29.6458,29.6555,29.6263,29.6555,115924.0
2023-11-03 15:35:00,30.41,30.44,30.39,30.41,67638.0,29.6555,29.6848,29.636,29.6555,67638.0
2023-11-03 15:40:00,30.41,30.42,30.39,30.4,85820.0,29.6555,29.6653,29.636,29.6458,85820.0
2023-11-03 15:45:00,30.4,30.41,30.36,30.37,138545.0,29.6458,29.6555,29.6068,29.6165,138545.0
2023-11-03 15:50:00,30.37,30.4,30.35,30.39,424155.0,29.6165,29.6458,29.597,29.636,424155.0
2023-11-03 15:55:00,30.4,30.4,30.38,30.39,441780.0,29.6458,29.6458,29.6263,29.636,441780.0
2023-11-06 09:30:00,30.42,30.58,30.4,30.43,195690.0,29.6653,29.8213,29.6458,29.675,195690.0
2023-11-06 09:35:00,30.43,30.45,30.33,30.35,108008.0,29.675,29.6945,29.5775,29.597,108008.0
2023-11-06 09:40:00,30.35,30.39,30.21,30.22,114593.0,29.597,29.636,29.4605,29.4702,114593.0
2023-11-06 09:45:00,30.22,30.28,30.16,30.23,195167.0,29.4702,29.5288,29.4117,29.48,195167.0
2023-11-06 09:50:00,30.23,30.25,30.16,30.2,92642.0,29.48,29.4995,29.4117,29.4507,92642.0
2023-11-06 09:55:00,30.22,30.28,30.15,30.28,142572.0,29.4702,29.5288,29.402,29.5288,142572.0
2023-11-06 10:00:00,30.28,30.3,30.23,30.29,126692.0,29.5288,29.5483,29.48,29.5385,126692.0
2023-11-06 10:05:00,30.3,30.32,30.27,30.31,106958.0,29.5483,29.5678,29.519,29.558,106958.0
2023-11-06 10:10:00,30.31,30.31,30.28,30.29,52733.0,29.558,29.558,29.5288,29.5385,52733.0
2023-11-06 10:15:00,30.28,30.3,30.25,30.27,46793.0,29.5288,29.5483,29.4995,29.519,46793.0
2023-11-06 10:20:00,30.27,30.3,30.24,30.25,58725.0,29.519,29.5483,29.4898,29.4995,58725.0
2023-11-06 10:25:00,30.24,30.25,30.19,30.22,130596.0,29.4898,29.4995,29.441,29.4702,130596.0
2023-11-06 10:30:00,30.22,30.27,30.19,30.25,59030.0,29.4702,29.519,29.441,29.4995,59030.0
2023-11-06 10:35:00,30.25,30.27,30.23,30.26,60238.0,29.4995,29.519,29.48,29.5093,60238.0
2023-11-06 10:40:00,30.26,30.28,30.25,30.27,27690.0,29.5093,29.5288,29.4995,29.519,27690.0
2023-11-06 10:45:00,30.26,30.27,30.23,30.24,59029.0,29.5093,29.519,29.48,29.4898,59029.0
2023-11-06 10:50:00,30.24,30.29,30.23,30.26,57106.0,29.4898,29.5385,29.48,29.5093,57106.0
2023-11-06 10:55:00,30.26,30.27,30.22,30.23,42997.0,29.5093,29.519,29.4702,29.48,42997.0
2023-11-06 11:00:00,30.24,30.27,30.22,30.25,68698.0,29.4898,29.519,29.4702,29.4995,68698.0
2023-11-06 11:05:00,30.25,30.31,30.24,30.3,63752.0,29.4995,29.558,29.4898,29.5483,63752.0
2023-11-06 11:10:00,30.3,30.3,30.26,30.28,26076.0,29.5483,29.5483,29.5093,29.5288,26076.0
2023-11-06 11:15:00,30.28,30.29,30.26,30.27,61270.0,29.5288,29.5385,29.5093,29.519,61270.0
2023-11-06 11:20:00,30.27,30.29,30.25,30.27,45924.0,29.519,29.5385,29.4995,29.519,45924.0
2023-11-06 11:25:00,30.27,30.28,30.24,30.24,28314.0,29.519,29.5288,29.4898,29.4898,28314.0
2023-11-06 11:30:00,30.24,30.26,30.22,30.25,37424.0,29.4898,29.5093,29.4702,29.4995,37424.0
2023-11-06 11:35:00,30.24,30.26,30.23,30.26,37686.0,29.4898,29.5093,29.48,29.5093,37686.0
2023-11-06 11:40:00,30.26,30.27,30.25,30.25,16740.0,29.5093,29.519,29.4995,29.4995,16740.0
2023-11-06 11:45:00,30.25,30.28,30.25,30.27,53418.0,29.4995,29.5288,29.4995,29.519,53418.0
2023-11-06 11:50:00,30.27,30.27,30.25,30.27,22545.0,29.519,29.519,29.4995,29.519,22545.0
2023-11-06 11:55:00,30.27,30.28,30.26,30.27,63898.0,29.519,29.5288,29.5093,29.519,63898.0
2023-11-06 12:00:00,30.27,30.28,30.23,30.24,94145.0,29.519,29.5288,29.48,29.4898,94145.0
2023-11-06 12:05:00,30.24,30.25,30.22,30.23,45557.0,29.4898,29.4995,29.4702,29.48,45557.0
2023-11-06 12:10:00,30.22,30.23,30.19,30.2,70924.0,29.4702,29.48,29.441,29.4507,70924.0
2023-11-06 12:15:00,30.2,30.24,30.19,30.24,71491.0,29.4507,29.4898,29.441,29.4898,71491.0
2023-11-06 12:20:00,30.24,30.26,30.21,30.24,43506.0,29.4898,29.5093,29.4605,29.4898,43506.0
2023-11-06 12:25:00,30.24,30.27,30.23,30.26,75035.0,29.4898,29.519,29.48,29.5093,75035.0
2023-11-06 12:30:00,30.25,30.26,30.22,30.23,41899.0,29.4995,29.5093,29.4702,29.48,41899.0
2023-11-06 12:35:00,30.22,30.22,30.2,30.21,43010.0,29.4702,29.4702,29.4507,29.4605,43010.0
2023-11-06 12:40:00,30.21,30.22,30.19,30.2,45387.0,29.4605,29.4702,29.441,29.4507,45387.0
2023-11-06 12:45:00,30.21,30.23,30.2,30.21,43877.0,29.4605,29.48,29.4507,29.4605,43877.0
2023-11-06 12:50:00,30.21,30.23,30.2,30.22,50622.0,29.4605,29.48,29.4507,29.4702,50622.0
2023-11-06 12:55:00,30.23,30.26,30.22,30.25,109588.0,29.48,29.5093,29.4702,29.4995,109588.0
2023-11-06 13:00:00,30.25,30.26,30.22,30.25,40259.0,29.4995,29.5093,29.4702,29.4995,40259.0
2023-11-06 13:05:00,30.25,30.25,30.23,30.23,24652.0,29.4995,29.4995,29.48,29.48,24652.0
2023-11-06 13:10:00,30.24,30.25,30.23,30.23,22534.0,29.4898,29.4995,29.48,29.48,22534.0
2023-11-06 13:15:00,30.23,30.23,30.2,30.21,29635.0,29.48,29.48,29.4507,29.4605,29635.0
2023-11-06 13:20:00,30.21,30.24,30.19,30.24,77625.0,29.4605,29.4898,29.441,29.4898,77625.0
2023-11-06 13:25:00,30.24,30.24,30.18,30.19,62035.0,29.4898,29.4898,29.4312,29.441,62035.0
2023-11-06 13:30:00,30.18,30.24,30.18,30.24,56627.0,29.4312,29.4898,29.4312,29.4898,56627.0
2023-11-06 13:35:00,30.24,30.24,30.22,30.23,30260.0,29.4898,29.4898,29.4702,29.48,30260.0
2023-11-06 13:40:00,30.24,30.26,30.22,30.23,105810.0,29.4898,29.5093,29.4702,29.48,105810.0
2023-11-06 13:45:00,30.23,30.24,30.21,30.23,28731.0,29.48,29.4898,29.4605,29.48,28731.0
2023-11-06 13:50:00,30.24,30.24,30.21,30.22,57233.0,29.4898,29.4898,29.4605,29.4702,57233.0
2023-11-06 13:55:00,30.22,30.24,30.21,30.23,28060.0,29.4702,29.4898,29.4605,29.48,28060.0
2023-11-06 14:00:00,30.24,30.27,30.23,30.26,35750.0,29.4898,29.519,29.48,29.5093,35750.0
2023-11-06 14:05:00,30.27,30.27,30.24,30.25,89942.0,29.519,29.519,29.4898,29.4995,89942.0
2023-11-06 14:10:00,30.25,30.28,30.24,30.26,98074.0,29.4995,29.5288,29.4898,29.5093,98074.0
2023-11-06 14:15:00,30.26,30.27,30.24,30.26,54851.0,29.5093,29.519,29.4898,29.5093,54851.0
2023-11-06 14:20:00,30.26,30.27,30.24,30.26,29303.0,29.5093,29.519,29.4898,29.5093,29303.0
2023-11-06 14:25:00,30.26,30.27,30.25,30.27,39646.0,29.5093,29.519,29.4995,29.519,39646.0
2023-11-06 14:30:00,30.27,30.29,30.26,30.28,81328.0,29.519,29.5385,29.5093,29.5288,81328.0
2023-11-06 14:35:00,30.28,30.29,30.25,30.26,97302.0,29.5288,29.5385,29.4995,29.5093,97302.0
2023-11-06 14:40:00,30.26,30.33,30.26,30.33,53671.0,29.5093,29.5775,29.5093,29.5775,53671.0
2023-11-06 14:45:00,30.33,30.36,30.31,30.36,51837.0,29.5775,29.6068,29.558,29.6068,51837.0
2023-11-06 14:50:00,30.36,30.36,30.34,30.35,56831.0,29.6068,29.6068,29.5873,29.597,56831.0
2023-11-06 14:55:00,30.36,30.38,30.35,30.38,64799.0,29.6068,29.6263,29.597,29.6263,64799.0
2023-11-06 15:00:00,30.38,30.42,30.37,30.42,64626.0,29.6263,29.6653,29.6165,29.6653,64626.0
2023-11-06 15:05:00,30.42,30.45,30.39,30.43,115401.0,29.6653,29.6945,29.636,29.675,115401.0
2023-11-06 15:10:00,30.43,30.45,30.4,30.41,127102.0,29.675,29.6945,29.6458,29.6555,127102.0
2023-11-06 15:15:00,30.41,30.41,30.36,30.37,118158.0,29.6555,29.6555,29.6068,29.6165,118158.0
2023-11-06 15:20:00,30.37,30.38,30.36,30.37,115600.0,29.6165,29.6263,29.6068,29.6165,115600.0
2023-11-06 15:25:00,30.37,30.37,30.34,30.35,73284.0,29.6165,29.6165,29.5873,29.597,73284.0
2023-11-06 15:30:00,30.35,30.4,30.34,30.39,81002.0,29.597,29.6458,29.5873,29.636,81002.0
2023-11-06 15:35:00,30.38,30.39,30.36,30.39,62672.0,29.6263,29.636,29.6068,29.636,62672.0
2023-11-06 15:40:00,30.38,30.39,30.37,30.38,41541.0,29.6263,29.636,29.6165,29.6263,41541.0
2023-11-06 15:45:00,30.38,30.39,30.37,30.39,92928.0,29.6263,29.636,29.6165,29.636,92928.0
2023-11-06 15:50:00,30.39,30.4,30.29,30.3,316781.0,29.636,29.6458,29.5385,29.5483,316781.0
2023-11-06 15:55:00,30.3,30.39,30.3,30.38,578047.0,29.5483,29.636,29.5483,29.6263,578047.0
2023-11-07 09:30:00,30.2,30.35,30.11,30.16,145726.0,29.4507,29.597,29.363,29.4117,145726.0
2023-11-07 09:35:00,30.15,30.15,30.02,30.04,62488.0,29.402,29.402,29.2752,29.2947,62488.0
2023-11-07 09:40:00,30.05,30.11,30.0,30.08,78098.0,29.3045,29.363,29.2557,29.3337,78098.0
2023-11-07 09:45:00,30.08,30.19,30.06,30.18,82986.0,29.3337,29.441,29.3142,29.4312,82986.0
2023-11-07 09:50:00,30.17,30.28,30.17,30.24,55799.0,29.4215,29.5288,29.4215,29.4898,55799.0
2023-11-07 09:55:00,30.24,30.28,30.22,30.28,59762.0,29.4898,29.5288,29.4702,29.5288,59762.0
2023-11-07 10:00:00,30.28,30.3,30.15,30.15,162958.0,29.5288,29.5483,29.402,29.402,162958.0
2023-11-07 10:05:00,30.16,30.18,30.11,30.12,121335.0,29.4117,29.4312,29.363,29.3727,121335.0
2023-11-07 10:10:00,30.12,30.16,30.09,30.11,190908.0,29.3727,29.4117,29.3435,29.363,190908.0
2023-11-07 10:15:00,30.11,30.12,30.08,30.1,52030.0,29.363,29.3727,29.3337,29.3532,52030.0
2023-11-07 10:20:00,30.11,30.12,30.06,30.1,85614.0,29.363,29.3727,29.3142,29.3532,85614.0
2023-11-07 10:25:00,30.1,30.2,30.09,30.19,220568.0,29.3532,29.4507,29.3435,29.441,220568.0
2023-11-07 10:30:00,30.19,30.26,30.16,30.25,80360.0,29.441,29.5093,29.4117,29.4995,80360.0
2023-11-07 10:35:00,30.26,30.26,30.23,30.25,48604.0,29.5093,29.5093,29.48,29.4995,48604.0
2023-11-07 10:40:00,30.25,30.27,30.24,30.26,106491.0,29.4995,29.519,29.4898,29.5093,106491.0
2023-11-07 10:45:00,30.25,30.26,30.21,30.26,133268.0,29.4995,29.5093,29.4605,29.5093,133268.0
2023-11-07 10:50:00,30.26,30.3,30.25,30.26,60053.0,29.5093,29.5483,29.4995,29.5093,60053.0
2023-11-07 10:55:00,30.27,30.28,30.21,30.24,67301.0,29.519,29.5288,29.4605,29.4898,67301.0
2023-11-07 11:00:00,30.24,30.28,30.23,30.27,41057.0,29.4898,29.5288,29.48,29.519,41057.0
2023-11-07 11:05:00,30.26,30.31,30.25,30.26,77741.0,29.5093,29.558,29.4995,29.5093,77741.0
2023-11-07 11:10:00,30.26,30.28,30.24,30.25,135455.0,29.5093,29.5288,29.4898,29.4995,135455.0
2023-11-07 11:15:00,30.25,30.27,30.23,30.27,51647.0,29.4995,29.519,29.48,29.519,51647.0
2023-11-07 11:20:00,30.26,30.31,30.26,30.29,65375.0,29.5093,29.558,29.5093,29.5385,65375.0
2023-11-07 11:25:00,30.29,30.29,30.25,30.29,31120.0,29.5385,29.5385,29.4995,29.5385,31120.0
2023-11-07 11:30:00,30.28,30.32,30.28,30.29,54752.0,29.5288,29.5678,29.5288,29.5385,54752.0
2023-11-07 11:35:00,30.3,30.31,30.26,30.27,39220.0,29.5483,29.558,29.5093,29.519,39220.0
2023-11-07 11:40:00,30.27,30.3,30.26,30.28,53665.0,29.519,29.5483,29.5093,29.5288,53665.0
2023-11-07 11:45:00,30.27,30.3,30.25,30.25,61898.0,29.519,29.5483,29.4995,29.4995,61898.0
2023-11-07 11:50:00,30.25,30.27,30.24,30.26,55738.0,29.4995,29.519,29.4898,29.5093,55738.0
2023-11-07 11:55:00,30.27,30.27,30.25,30.26,61570.0,29.519,29.519,29.4995,29.5093,61570.0
2023-11-07 12:00:00,30.25,30.26,30.2,30.21,208628.0,29.4995,29.5093,29.4507,29.4605,208628.0
2023-11-07 12:05:00,30.22,30.22,30.2,30.21,72702.0,29.4702,29.4702,29.4507,29.4605,72702.0
2023-11-07 12:10:00,30.21,30.24,30.19,30.2,52156.0,29.4605,29.4898,29.441,29.4507,52156.0
2023-11-07 12:15:00,30.2,30.22,30.18,30.21,78419.0,29.4507,29.4702,29.4312,29.4605,78419.0
2023-11-07 12:20:00,30.21,30.21,30.19,30.21,57918.0,29.4605,29.4605,29.441,29.4605,57918.0
2023-11-07 12:25:00,30.21,30.21,30.16,30.17,40387.0,29.4605,29.4605,29.4117,29.4215,40387.0
2023-11-07 12:30:00,30.17,30.17,30.12,30.15,52571.0,29.4215,29.4215,29.3727,29.402,52571.0
2023-11-07 12:35:00,30.14,30.17,30.14,30.16,92102.0,29.3922,29.4215,29.3922,29.4117,92102.0
2023-11-07 12:40:00,30.15,30.17,30.14,30.17,43724.0,29.402,29.4215,29.3922,29.4215,43724.0
2023-11-07 12:45:00,30.16,30.18,30.14,30.15,54083.0,29.4117,29.4312,29.3922,29.402,54083.0
2023-11-07 12:50:00,30.16,30.18,30.13,30.14,91184.0,29.4117,29.4312,29.3825,29.3922,91184.0
2023-11-07 12:55:00,30.14,30.17,30.12,30.17,55237.0,29.3922,29.4215,29.3727,29.4215,55237.0
2023-11-07 13:00:00,30.17,30.21,30.16,30.21,96492.0,29.4215,29.4605,29.4117,29.4605,96492.0
2023-11-07 13:05:00,30.2,30.22,30.19,30.2,135653.0,29.4507,29.4702,29.441,29.4507,135653.0
2023-11-07 13:10:00,30.21,30.22,30.19,30.21,77475.0,29.4605,29.4702,29.441,29.4605,77475.0
2023-11-07 13:15:00,30.2,30.23,30.18,30.23,43704.0,29.4507,29.48,29.4312,29.48,43704.0
2023-11-07 13:20:00,30.23,30.26,30.22,30.26,37998.0,29.48,29.5093,29.4702,29.5093,37998.0
2023-11-07 13:25:00,30.26,30.29,30.25,30.26,101259.0,29.5093,29.5385,29.4995,29.5093,101259.0
2023-11-07 13:30:00,30.26,30.28,30.25,30.28,25340.0,29.5093,29.5288,29.4995,29.5288,25340.0
2023-11-07 13:35:00,30.28,30.29,30.26,30.29,96233.0,29.5288,29.5385,29.5093,29.5385,96233.0
2023-11-07 13:40:00,30.29,30.31,30.27,30.28,46129.0,29.5385,29.558,29.519,29.5288,46129.0
2023-11-07 13:45:00,30.28,30.3,30.25,30.26,47956.0,29.5288,29.5483,29.4995,29.5093,47956.0
2023-11-07 13:50:00,30.26,30.26,30.21,30.21,42412.0,29.5093,29.5093,29.4605,29.4605,42412.0
2023-11-07 13:55:00,30.21,30.26,30.19,30.25,68053.0,29.4605,29.5093,29.441,29.4995,68053.0
2023-11-07 14:00:00,30.25,30.25,30.23,30.24,34621.0,29.4995,29.4995,29.48,29.4898,34621.0
2023-11-07 14:05:00,30.23,30.24,30.21,30.21,42752.0,29.48,29.4898,29.4605,29.4605,42752.0
2023-11-07 14:10:00,30.22,30.25,30.21,30.25,40304.0,29.4702,29.4995,29.4605,29.4995,40304.0
2023-11-07 14:15:00,30.25,30.26,30.24,30.26,38873.0,29.4995,29.5093,29.4898,29.5093,38873.0
2023-11-07 14:20:00,30.26,30.28,30.25,30.28,49528.0,29.5093,29.5288,29.4995,29.5288,49528.0
2023-11-07 14:25:00,30.28,30.3,30.27,30.29,36524.0,29.5288,29.5483,29.519,29.5385,36524.0
2023-11-07 14:30:00,30.29,30.29,30.27,30.27,35329.0,29.5385,29.5385,29.519,29.519,35329.0
2023-11-07 14:35:00,30.27,30.28,30.2,30.21,94394.0,29.519,29.5288,29.4507,29.4605,94394.0
2023-11-07 14:40:00,30.21,30.26,30.2,30.23,208004.0,29.4605,29.5093,29.4507,29.48,208004.0
2023-11-07 14:45:00,30.23,30.27,30.22,30.24,65887.0,29.48,29.519,29.4702,29.4898,65887.0
2023-11-07 14:50:00,30.24,30.26,30.23,30.25,61116.0,29.4898,29.5093,29.48,29.4995,61116.0
2023-11-07 14:55:00,30.25,30.27,30.24,30.26,60700.0,29.4995,29.519,29.4898,29.5093,60700.0
2023-11-07 15:00:00,30.27,30.29,30.26,30.28,73344.0,29.519,29.5385,29.5093,29.5288,73344.0
2023-11-07 15:05:00,30.28,30.28,30.25,30.25,62692.0,29.5288,29.5288,29.4995,29.4995,62692.0
2023-11-07 15:10:00,30.26,30.28,30.24,30.27,97740.0,29.5093,29.5288,29.4898,29.519,97740.0
2023-11-07 15:15:00,30.27,30.29,30.25,30.28,99682.0,29.519,29.5385,29.4995,29.5288,99682.0
2023-11-07 15:20:00,30.28,30.31,30.27,30.3,70452.0,29.5288,29.558,29.519,29.5483,70452.0
2023-11-07 15:25:00,30.3,30.33,30.29,30.32,179261.0,29.5483,29.5775,29.5385,29.5678,179261.0
2023-11-07 15:30:00,30.32,30.34,30.3,30.3,122906.0,29.5678,29.5873,29.5483,29.5483,122906.0
2023-11-07 15:35:00,30.3,30.35,30.3,30.35,222221.0,29.5483,29.597,29.5483,29.597,222221.0
2023-11-07 15:40:00,30.34,30.37,30.34,30.37,144414.0,29.5873,29.6165,29.5873,29.6165,144414.0
2023-11-07 15:45:00,30.37,30.38,30.33,30.33,247830.0,29.6165,29.6263,29.5775,29.5775,247830.0
2023-11-07 15:50:00,30.33,30.35,30.26,30.27,565033.0,29.5775,29.597,29.5093,29.519,565033.0
2023-11-07 15:55:00,30.27,30.37,30.25,30.36,1281814.0,29.519,29.6165,29.4995,29.6068,1281814.0
2023-11-08 09:30:00,30.46,30.59,30.43,30.46,148815.0,29.7043,29.8311,29.675,29.7043,148815.0
2023-11-08 09:35:00,30.46,30.48,30.37,30.37,48618.0,29.7043,29.7238,29.6165,29.6165,48618.0
2023-11-08 09:40:00,30.37,30.43,30.35,30.41,55977.0,29.6165,29.675,29.597,29.6555,55977.0
2023-11-08 09:45:00,30.42,30.51,30.41,30.51,38764.0,29.6653,29.7531,29.6555,29.7531,38764.0
2023-11-08 09:50:00,30.51,30.58,30.48,30.52,122583.0,29.7531,29.8213,29.7238,29.7628,122583.0
2023-11-08 09:55:00,30.52,30.53,30.49,30.52,45325.0,29.7628,29.7726,29.7335,29.7628,45325.0
2023-11-08 10:00:00,30.52,30.52,30.45,30.46,42766.0,29.7628,29.7628,29.6945,29.7043,42766.0
2023-11-08 10:05:00,30.46,30.49,30.42,30.49,79138.0,29.7043,29.7335,29.6653,29.7335,79138.0
2023-11-08 10:10:00,30.49,30.53,30.47,30.5,65965.0,29.7335,29.7726,29.714,29.7433,65965.0
2023-11-08 10:15:00,30.5,30.53,30.48,30.52,51979.0,29.7433,29.7726,29.7238,29.7628,51979.0
2023-11-08 10:20:00,30.51,30.51,30.48,30.51,51454.0,29.7531,29.7531,29.7238,29.7531,51454.0
2023-11-08 10:25:00,30.51,30.51,30.47,30.51,32934.0,29.7531,29.7531,29.714,29.7531,32934.0
2023-11-08 10:30:00,30.51,30.51,30.46,30.48,32685.0,29.7531,29.7531,29.7043,29.7238,32685.0
2023-11-08 10:35:00,30.48,30.49,30.45,30.45,25952.0,29.7238,29.7335,29.6945,29.6945,25952.0
2023-11-08 10:40:00,30.45,30.5,30.44,30.5,24550.0,29.6945,29.7433,29.6848,29.7433,24550.0
2023-11-08 10:45:00,30.5,30.5,30.47,30.48,28225.0,29.7433,29.7433,29.714,29.7238,28225.0
2023-11-08 10:50:00,30.47,30.47,30.45,30.46,34466.0,29.714,29.714,29.6945,29.7043,34466.0
2023-11-08 10:55:00,30.46,30.46,30.38,30.39,171176.0,29.7043,29.7043,29.6263,29.636,171176.0
2023-11-08 11:00:00,30.39,30.41,30.38,30.4,47179.0,29.636,29.6555,29.6263,29.6458,47179.0
2023-11-08 11:05:00,30.4,30.4,30.3,30.32,108755.0,29.6458,29.6458,29.5483,29.5678,108755.0
2023-11-08 11:10:00,30.33,30.39,30.32,30.37,51079.0,29.5775,29.636,29.5678,29.6165,51079.0
2023-11-08 11:15:00,30.38,30.44,30.37,30.4,49778.0,29.6263,29.6848,29.6165,29.6458,49778.0
2023-11-08 11:20:00,30.4,30.4,30.33,30.33,89804.0,29.6458,29.6458,29.5775,29.5775,89804.0
2023-11-08 11:25:00,30.34,30.39,30.32,30.37,44332.0,29.5873,29.636,29.5678,29.6165,44332.0
2023-11-08 11:30:00,30.37,30.37,30.33,30.36,94261.0,29.6165,29.6165,29.5775,29.6068,94261.0
2023-11-08 11:35:00,30.36,30.36,30.32,30.33,46365.0,29.6068,29.6068,29.5678,29.5775,46365.0
2023-11-08 11:40:00,30.33,30.39,30.32,30.39,30968.0,29.5775,29.636,29.5678,29.636,30968.0
2023-11-08 11:45:00,30.39,30.41,30.38,30.4,51604.0,29.636,29.6555,29.6263,29.6458,51604.0
2023-11-08 11:50:00,30.4,30.41,30.38,30.4,36928.0,29.6458,29.6555,29.6263,29.6458,36928.0
2023-11-08 11:55:00,30.4,30.43,30.34,30.36,156788.0,29.6458,29.675,29.5873,29.6068,156788.0
2023-11-08 12:00:00,30.36,30.38,30.33,30.38,99287.0,29.6068,29.6263,29.5775,29.6263,99287.0
2023-11-08 12:05:00,30.38,30.38,30.32,30.34,42637.0,29.6263,29.6263,29.5678,29.5873,42637.0
2023-11-08 12:10:00,30.34,30.38,30.33,30.36,30314.0,29.5873,29.6263,29.5775,29.6068,30314.0
2023-11-08 12:15:00,30.36,30.39,30.34,30.37,25225.0,29.6068,29.636,29.5873,29.6165,25225.0
2023-11-08 12:20:00,30.37,30.4,30.35,30.35,31555.0,29.6165,29.6458,29.597,29.597,31555.0
2023-11-08 12:25:00,30.35,30.36,30.32,30.33,42037.0,29.597,29.6068,29.5678,29.5775,42037.0
2023-11-08 12:30:00,30.33,30.34,30.3,30.33,45963.0,29.5775,29.5873,29.5483,29.5775,45963.0
2023-11-08 12:35:00,30.33,30.34,30.31,30.33,31770.0,29.5775,29.5873,29.558,29.5775,31770.0
2023-11-08 12:40:00,30.33,30.35,30.31,30.34,57423.0,29.5775,29.597,29.558,29.5873,57423.0
2023-11-08 12:45:00,30.34,30.35,30.31,30.31,41852.0,29.5873,29.597,29.558,29.558,41852.0
2023-11-08 12:50:00,30.32,30.32,30.3,30.31,48318.0,29.5678,29.5678,29.5483,29.558,48318.0
2023-11-08 12:55:00,30.32,30.34,30.3,30.33,31235.0,29.5678,29.5873,29.5483,29.5775,31235.0
2023-11-08 13:00:00,30.33,30.36,30.32,30.35,57417.0,29.5775,29.6068,29.5678,29.597,57417.0
2023-11-08 13:05:00,30.34,30.36,30.31,30.32,43964.0,29.5873,29.6068,29.558,29.5678,43964.0
2023-11-08 13:10:00,30.32,30.32,30.28,30.3,60664.0,29.5678,29.5678,29.5288,29.5483,60664.0
2023-11-08 13:15:00,30.3,30.33,30.27,30.28,95787.0,29.5483,29.5775,29.519,29.5288,95787.0
2023-11-08 13:20:00,30.28,30.31,30.26,30.29,49177.0,29.5288,29.558,29.5093,29.5385,49177.0
2023-11-08 13:25:00,30.29,30.3,30.28,30.29,81340.0,29.5385,29.5483,29.5288,29.5385,81340.0
2023-11-08 13:30:00,30.29,30.3,30.28,30.28,40845.0,29.5385,29.5483,29.5288,29.5288,40845.0
2023-11-08 13:35:00,30.28,30.29,30.25,30.26,126260.0,29.5288,29.5385,29.4995,29.5093,126260.0
2023-11-08 13:40:00,30.26,30.27,30.25,30.26,33088.0,29.5093,29.519,29.4995,29.5093,33088.0
2023-11-08 13:45:00,30.26,30.26,30.21,30.24,142635.0,29.5093,29.5093,29.4605,29.4898,142635.0
2023-11-08 13:50:00,30.24,30.26,30.23,30.24,77910.0,29.4898,29.5093,29.48,29.4898,77910.0
2023-11-08 13:55:00,30.25,30.28,30.24,30.26,58437.0,29.4995,29.5288,29.4898,29.5093,58437.0
2023-11-08 14:00:00,30.26,30.28,30.25,30.25,94382.0,29.5093,29.5288,29.4995,29.4995,94382.0
2023-11-08 14:05:00,30.25,30.26,30.23,30.24,71833.0,29.4995,29.5093,29.48,29.4898,71833.0
2023-11-08 14:10:00,30.25,30.25,30.22,30.22,56759.0,29.4995,29.4995,29.4702,29.4702,56759.0
2023-11-08 14:15:00,30.23,30.23,30.22,30.22,26890.0,29.48,29.48,29.4702,29.4702,26890.0
2023-11-08 14:20:00,30.22,30.23,30.21,30.21,29083.0,29.4702,29.48,29.4605,29.4605,29083.0
2023-11-08 14:25:00,30.21,30.22,30.2,30.2,34145.0,29.4605,29.4702,29.4507,29.4507,34145.0
2023-11-08 14:30:00,30.2,30.23,30.2,30.22,76931.0,29.4507,29.48,29.4507,29.4702,76931.0
2023-11-08 14:35:00,30.23,30.25,30.22,30.25,40686.0,29.48,29.4995,29.4702,29.4995,40686.0
2023-11-08 14:40:00,30.24,30.27,30.24,30.27,33098.0,29.4898,29.519,29.4898,29.519,33098.0
2023-11-08 14:45:00,30.27,30.27,30.25,30.25,50843.0,29.519,29.519,29.4995,29.4995,50843.0
2023-11-08 14:50:00,30.26,30.3,30.25,30.3,63380.0,29.5093,29.5483,29.4995,29.5483,63380.0
2023-11-08 14:55:00,30.3,30.3,30.28,30.28,24302.0,29.5483,29.5483,29.5288,29.5288,24302.0
2023-11-08 15:00:00,30.29,30.33,30.28,30.31,56302.0,29.5385,29.5775,29.5288,29.558,56302.0
2023-11-08 15:05:00,30.31,30.32,30.29,30.3,69216.0,29.558,29.5678,29.5385,29.5483,69216.0
2023-11-08 15:10:00,30.3,30.31,30.29,30.3,51281.0,29.5483,29.558,29.5385,29.5483,51281.0
2023-11-08 15:15:00,30.31,30.32,30.28,30.28,84470.0,29.558,29.5678,29.5288,29.5288,84470.0
2023-11-08 15:20:00,30.29,30.31,30.28,30.3,40889.0,29.5385,29.558,29.5288,29.5483,40889.0
2023-11-08 15:25:00,30.3,30.33,30.29,30.31,82417.0,29.5483,29.5775,29.5385,29.558,82417.0
2023-11-08 15:30:00,30.32,30.32,30.27,30.28,117695.0,29.5678,29.5678,29.519,29.5288,117695.0
2023-11-08 15:35:00,30.28,30.31,30.27,30.3,69590.0,29.5288,29.558,29.519,29.5483,69590.0
2023-11-08 15:40:00,30.3,30.39,30.3,30.37,106332.0,29.5483,29.636,29.5483,29.6165,106332.0
2023-11-08 15:45:00,30.36,30.36,30.33,30.34,88917.0,29.6068,29.6068,29.5775,29.5873,88917.0
2023-11-08 15:50:00,30.34,30.36,30.32,30.34,226986.0,29.5873,29.6068,29.5678,29.5873,226986.0
2023-11-08 15:55:00,30.35,30.38,30.33,30.37,528634.0,29.597,29.6263,29.5775,29.6165,528634.0
2023-11-09 09:30:00,30.44,30.52,30.4,30.43,92062.0,29.6848,29.7628,29.6458,29.675,92062.0
2023-11-09 09:35:00,30.43,30.44,30.35,30.38,223815.0,29.675,29.6848,29.597,29.6263,223815.0
2023-11-09 09:40:00,30.38,30.46,30.37,30.44,42905.0,29.6263,29.7043,29.6165,29.6848,42905.0
2023-11-09 09:45:00,30.43,30.43,30.29,30.33,64755.0,29.675,29.675,29.5385,29.5775,64755.0
2023-11-09 09:50:00,30.32,30.36,30.31,30.33,35861.0,29.5678,29.6068,29.558,29.5775,35861.0
2023-11-09 09:55:00,30.33,30.36,30.28,30.36,47487.0,29.5775,29.6068,29.5288,29.6068,47487.0
2023-11-09 10:00:00,30.36,30.41,30.35,30.37,63757.0,29.6068,29.6555,29.597,29.6165,63757.0
2023-11-09 10:05:00,30.37,30.37,30.33,30.36,40821.0,29.6165,29.6165,29.5775,29.6068,40821.0
2023-11-09 10:10:00,30.36,30.4,30.35,30.36,29072.0,29.6068,29.6458,29.597,29.6068,29072.0
2023-11-09 10:15:00,30.35,30.35,30.28,30.28,28481.0,29.597,29.597,29.5288,29.5288,28481.0
2023-11-09 10:20:00,30.29,30.33,30.28,30.32,32964.0,29.5385,29.5775,29.5288,29.5678,32964.0
2023-11-09 10:25:00,30.32,30.33,30.3,30.32,24289.0,29.5678,29.5775,29.5483,29.5678,24289.0
2023-11-09 10:30:00,30.32,30.35,30.31,30.34,39590.0,29.5678,29.597,29.558,29.5873,39590.0
2023-11-09 10:35:00,30.34,30.35,30.31,30.33,39242.0,29.5873,29.597,29.558,29.5775,39242.0
2023-11-09 10:40:00,30.32,30.33,30.29,30.32,42422.0,29.5678,29.5775,29.5385,29.5678,42422.0
2023-11-09 10:45:00,30.31,30.34,30.31,30.31,30600.0,29.558,29.5873,29.558,29.558,30600.0
2023-11-09 10:50:00,30.32,30.34,30.31,30.33,42948.0,29.5678,29.5873,29.558,29.5775,42948.0
2023-11-09 10:55:00,30.33,30.35,30.31,30.35,34397.0,29.5775,29.597,29.558,29.597,34397.0
2023-11-09 11:00:00,30.35,30.37,30.34,30.36,53213.0,29.597,29.6165,29.5873,29.6068,53213.0
2023-11-09 11:05:00,30.36,30.38,30.34,30.37,47733.0,29.6068,29.6263,29.5873,29.6165,47733.0
2023-11-09 11:10:00,30.37,30.39,30.35,30.37,24159.0,29.6165,29.636,29.597,29.6165,24159.0
2023-11-09 11:15:00,30.38,30.42,30.37,30.39,62480.0,29.6263,29.6653,29.6165,29.636,62480.0
2023-11-09 11:20:00,30.38,30.39,30.37,30.37,16504.0,29.6263,29.636,29.6165,29.6165,16504.0
2023-11-09 11:25:00,30.38,30.39,30.36,30.38,34693.0,29.6263,29.636,29.6068,29.6263,34693.0
2023-11-09 11:30:00,30.38,30.42,30.36,30.41,33657.0,29.6263,29.6653,29.6068,29.6555,33657.0
2023-11-09 11:35:00,30.41,30.43,30.39,30.4,30978.0,29.6555,29.675,29.636,29.6458,30978.0
2023-11-09 11:40:00,30.41,30.43,30.39,30.43,39230.0,29.6555,29.675,29.636,29.675,39230.0
2023-11-09 11:45:00,30.42,30.44,30.41,30.41,24085.0,29.6653,29.6848,29.6555,29.6555,24085.0
2023-11-09 11:50:00,30.41,30.45,30.41,30.45,60052.0,29.6555,29.6945,29.6555,29.6945,60052.0
2023-11-09 11:55:00,30.45,30.45,30.41,30.44,128469.0,29.6945,29.6945,29.6555,29.6848,128469.0
2023-11-09 12:00:00,30.44,30.45,30.42,30.44,38629.0,29.6848,29.6945,29.6653,29.6848,38629.0
2023-11-09 12:05:00,30.45,30.45,30.41,30.44,50045.0,29.6945,29.6945,29.6555,29.6848,50045.0
2023-11-09 12:10:00,30.44,30.46,30.41,30.42,78967.0,29.6848,29.7043,29.6555,29.6653,78967.0
2023-11-09 12:15:00,30.42,30.42,30.39,30.41,123505.0,29.6653,29.6653,29.636,29.6555,123505.0
2023-11-09 12:20:00,30.41,30.41,30.37,30.39,103605.0,29.6555,29.6555,29.6165,29.636,103605.0
2023-11-09 12:25:00,30.38,30.44,30.38,30.43,91068.0,29.6263,29.6848,29.6263,29.675,91068.0
2023-11-09 12:30:00,30.44,30.44,30.41,30.42,47420.0,29.6848,29.6848,29.6555,29.6653,47420.0
2023-11-09 12:35:00,30.42,30.47,30.41,30.43,33994.0,29.6653,29.714,29.6555,29.675,33994.0
2023-11-09 12:40:00,30.43,30.46,30.42,30.45,41792.0,29.675,29.7043,29.6653,29.6945,41792.0
2023-11-09 12:45:00,30.46,30.47,30.42,30.46,68052.0,29.7043,29.714,29.6653,29.7043,68052.0
2023-11-09 12:50:00,30.46,30.5,30.45,30.46,66138.0,29.7043,29.7433,29.6945,29.7043,66138.0
2023-11-09 12:55:00,30.47,30.51,30.45,30.47,103092.0,29.714,29.7531,29.6945,29.714,103092.0
2023-11-09 13:00:00,30.47,30.49,30.37,30.43,218254.0,29.714,29.7335,29.6165,29.675,218254.0
2023-11-09 13:05:00,30.44,30.45,30.36,30.41,91796.0,29.6848,29.6945,29.6068,29.6555,91796.0
2023-11-09 13:10:00,30.41,30.47,30.39,30.46,101709.0,29.6555,29.714,29.636,29.7043,101709.0
2023-11-09 13:15:00,30.46,30.46,30.41,30.41,34292.0,29.7043,29.7043,29.6555,29.6555,34292.0
2023-11-09 13:20:00,30.41,30.44,30.4,30.43,38594.0,29.6555,29.6848,29.6458,29.675,38594.0
2023-11-09 13:25:00,30.42,30.44,30.41,30.43,37140.0,29.6653,29.6848,29.6555,29.675,37140.0
2023-11-09 13:30:00,30.42,30.42,30.35,30.38,73356.0,29.6653,29.6653,29.597,29.6263,73356.0
2023-11-09 13:35:00,30.39,30.41,30.37,30.38,57816.0,29.636,29.6555,29.6165,29.6263,57816.0
2023-11-09 13:40:00,30.39,30.39,30.35,30.37,41194.0,29.636,29.636,29.597,29.6165,41194.0
2023-11-09 13:45:00,30.37,30.38,30.32,30.35,59565.0,29.6165,29.6263,29.5678,29.597,59565.0
2023-11-09 13:50:00,30.35,30.37,30.33,30.34,57769.0,29.597,29.6165,29.5775,29.5873,57769.0
2023-11-09 13:55:00,30.35,30.37,30.3,30.33,46590.0,29.597,29.6165,29.5483,29.5775,46590.0
2023-11-09 14:00:00,30.33,30.33,30.26,30.29,79050.0,29.5775,29.5775,29.5093,29.5385,79050.0
2023-11-09 14:05:00,30.3,30.3,30.23,30.26,94303.0,29.5483,29.5483,29.48,29.5093,94303.0
2023-11-09 14:10:00,30.25,30.26,30.21,30.23,58230.0,29.4995,29.5093,29.4605,29.48,58230.0
2023-11-09 14:15:00,30.22,30.25,30.2,30.21,140317.0,29.4702,29.4995,29.4507,29.4605,140317.0
2023-11-09 14:20:00,30.21,30.26,30.2,30.25,65985.0,29.4605,29.5093,29.4507,29.4995,65985.0
2023-11-09 14:25:00,30.24,30.28,30.23,30.24,78302.0,29.4898,29.5288,29.48,29.4898,78302.0
2023-11-09 14:30:00,30.24,30.26,30.21,30.21,87223.0,29.4898,29.5093,29.4605,29.4605,87223.0
2023-11-09 14:35:00,30.21,30.22,30.18,30.21,64465.0,29.4605,29.4702,29.4312,29.4605,64465.0
2023-11-09 14:40:00,30.21,30.22,30.18,30.19,38252.0,29.4605,29.4702,29.4312,29.441,38252.0
2023-11-09 14:45:00,30.19,30.23,30.18,30.22,25694.0,29.441,29.48,29.4312,29.4702,25694.0
2023-11-09 14:50:00,30.22,30.22,30.18,30.2,59534.0,29.4702,29.4702,29.4312,29.4507,59534.0
2023-11-09 14:55:00,30.2,30.22,30.18,30.21,60726.0,29.4507,29.4702,29.4312,29.4605,60726.0
2023-11-09 15:00:00,30.21,30.22,30.17,30.19,67824.0,29.4605,29.4702,29.4215,29.441,67824.0
2023-11-09 15:05:00,30.19,30.23,30.18,30.23,36338.0,29.441,29.48,29.4312,29.48,36338.0
2023-11-09 15:10:00,30.23,30.24,30.22,30.23,56115.0,29.48,29.4898,29.4702,29.48,56115.0
2023-11-09 15:15:00,30.23,30.26,30.2,30.25,66505.0,29.48,29.5093,29.4507,29.4995,66505.0
2023-11-09 15:20:00,30.25,30.26,30.21,30.22,63672.0,29.4995,29.5093,29.4605,29.4702,63672.0
2023-11-09 15:25:00,30.21,30.22,30.18,30.2,110758.0,29.4605,29.4702,29.4312,29.4507,110758.0
2023-11-09 15:30:00,30.2,30.23,30.17,30.23,159555.0,29.4507,29.48,29.4215,29.48,159555.0
2023-11-09 15:35:00,30.22,30.24,30.19,30.2,95159.0,29.4702,29.4898,29.441,29.4507,95159.0
2023-11-09 15:40:00,30.2,30.21,30.18,30.19,127640.0,29.4507,29.4605,29.4312,29.441,127640.0
2023-11-09 15:45:00,30.2,30.21,30.17,30.19,213480.0,29.4507,29.4605,29.4215,29.441,213480.0
2023-11-09 15:50:00,30.19,30.2,30.13,30.14,433262.0,29.441,29.4507,29.3825,29.3922,433262.0
2023-11-09 15:55:00,30.14,30.18,30.12,30.18,708100.0,29.3922,29.4312,29.3727,29.4312,708100.0
2023-11-10 09:30:00,30.4,30.42,30.29,30.31,160869.0,29.6458,29.6653,29.5385,29.558,160869.0
2023-11-10 09:35:00,30.3,30.4,30.22,30.4,83846.0,29.5483,29.6458,29.4702,29.6458,83846.0
2023-11-10 09:40:00,30.4,30.44,30.33,30.36,62109.0,29.6458,29.6848,29.5775,29.6068,62109.0
2023-11-10 09:45:00,30.37,30.44,30.34,30.42,70379.0,29.6165,29.6848,29.5873,29.6653,70379.0
2023-11-10 09:50:00,30.42,30.43,30.36,30.37,54234.0,29.6653,29.675,29.6068,29.6165,54234.0
2023-11-10 09:55:00,30.37,30.38,30.3,30.38,75402.0,29.6165,29.6263,29.5483,29.6263,75402.0
2023-11-10 10:00:00,30.38,30.38,30.26,30.32,148972.0,29.6263,29.6263,29.5093,29.5678,148972.0
2023-11-10 10:05:00,30.32,30.4,30.32,30.39,53000.0,29.5678,29.6458,29.5678,29.636,53000.0
2023-11-10 10:10:00,30.39,30.43,30.36,30.38,35709.0,29.636,29.675,29.6068,29.6263,35709.0
2023-11-10 10:15:00,30.39,30.41,30.35,30.37,96906.0,29.636,29.6555,29.597,29.6165,96906.0
2023-11-10 10:20:00,30.36,30.39,30.34,30.35,73127.0,29.6068,29.636,29.5873,29.597,73127.0
2023-11-10 10:25:00,30.34,30.39,30.33,30.39,74850.0,29.5873,29.636,29.5775,29.636,74850.0
2023-11-10 10:30:00,30.39,30.4,30.32,30.33,121087.0,29.636,29.6458,29.5678,29.5775,121087.0
2023-11-10 10:35:00,30.33,30.38,30.32,30.34,79475.0,29.5775,29.6263,29.5678,29.5873,79475.0
2023-11-10 10:40:00,30.34,30.34,30.3,30.33,49250.0,29.5873,29.5873,29.5483,29.5775,49250.0
2023-11-10 10:45:00,30.33,30.39,30.32,30.39,78763.0,29.5775,29.636,29.5678,29.636,78763.0
2023-11-10 10:50:00,30.39,30.41,30.37,30.38,71236.0,29.636,29.6555,29.6165,29.6263,71236.0
2023-11-10 10:55:00,30.37,30.4,30.34,30.35,43398.0,29.6165,29.6458,29.5873,29.597,43398.0
2023-11-10 11:00:00,30.35,30.43,30.34,30.43,42465.0,29.597,29.675,29.5873,29.675,42465.0
2023-11-10 11:05:00,30.43,30.47,30.42,30.45,53229.0,29.675,29.714,29.6653,29.6945,53229.0
2023-11-10 11:10:00,30.45,30.48,30.43,30.47,100262.0,29.6945,29.7238,29.675,29.714,100262.0
2023-11-10 11:15:00,30.48,30.52,30.46,30.49,75685.0,29.7238,29.7628,29.7043,29.7335,75685.0
2023-11-10 11:20:00,30.49,30.52,30.47,30.48,70112.0,29.7335,29.7628,29.714,29.7238,70112.0
2023-11-10 11:25:00,30.48,30.51,30.47,30.48,39550.0,29.7238,29.7531,29.714,29.7238,39550.0
2023-11-10 11:30:00,30.48,30.48,30.45,30.46,42197.0,29.7238,29.7238,29.6945,29.7043,42197.0
2023-11-10 11:35:00,30.46,30.47,30.39,30.39,47905.0,29.7043,29.714,29.636,29.636,47905.0
2023-11-10 11:40:00,30.4,30.43,30.39,30.42,55516.0,29.6458,29.675,29.636,29.6653,55516.0
2023-11-10 11:45:00,30.42,30.45,30.41,30.43,67155.0,29.6653,29.6945,29.6555,29.675,67155.0
2023-11-10 11:50:00,30.42,30.46,30.42,30.43,34030.0,29.6653,29.7043,29.6653,29.675,34030.0
2023-11-10 11:55:00,30.44,30.45,30.42,30.44,20740.0,29.6848,29.6945,29.6653,29.6848,20740.0
2023-11-10 12:00:00,30.44,30.5,30.44,30.48,73570.0,29.6848,29.7433,29.6848,29.7238,73570.0
2023-11-10 12:05:00,30.48,30.49,30.47,30.48,23867.0,29.7238,29.7335,29.714,29.7238,23867.0
2023-11-10 12:10:00,30.48,30.49,30.45,30.46,58398.0,29.7238,29.7335,29.6945,29.7043,58398.0
2023-11-10 12:15:00,30.46,30.47,30.41,30.42,50317.0,29.7043,29.714,29.6555,29.6653,50317.0
2023-11-10 12:20:00,30.42,30.46,30.41,30.45,76686.0,29.6653,29.7043,29.6555,29.6945,76686.0
2023-11-10 12:25:00,30.45,30.46,30.44,30.46,16722.0,29.6945,29.7043,29.6848,29.7043,16722.0
2023-11-10 12:30:00,30.46,30.54,30.46,30.53,82053.0,29.7043,29.7823,29.7043,29.7726,82053.0
2023-11-10 12:35:00,30.54,30.57,30.53,30.56,57180.0,29.7823,29.8116,29.7726,29.8018,57180.0
2023-11-10 12:40:00,30.57,30.57,30.53,30.55,69105.0,29.8116,29.8116,29.7726,29.7921,69105.0
2023-11-10 12:45:00,30.55,30.56,30.52,30.54,29919.0,29.7921,29.8018,29.7628,29.7823,29919.0
2023-11-10 12:50:00,30.54,30.62,30.54,30.61,54269.0,29.7823,29.8603,29.7823,29.8506,54269.0
2023-11-10 12:55:00,30.62,30.63,30.6,30.63,95927.0,29.8603,29.8701,29.8408,29.8701,95927.0
2023-11-10 13:00:00,30.63,30.65,30.62,30.64,105577.0,29.8701,29.8896,29.8603,29.8798,105577.0
2023-11-10 13:05:00,30.64,30.64,30.57,30.58,160128.0,29.8798,29.8798,29.8116,29.8213,160128.0
2023-11-10 13:10:00,30.58,30.6,30.57,30.58,30977.0,29.8213,29.8408,29.8116,29.8213,30977.0
2023-11-10 13:15:00,30.58,30.59,30.55,30.59,39146.0,29.8213,29.8311,29.7921,29.8311,39146.0
2023-11-10 13:20:00,30.59,30.61,30.57,30.58,50836.0,29.8311,29.8506,29.8116,29.8213,50836.0
2023-11-10 13:25:00,30.58,30.6,30.57,30.57,42574.0,29.8213,29.8408,29.8116,29.8116,42574.0
2023-11-10 13:30:00,30.57,30.6,30.57,30.59,37883.0,29.8116,29.8408,29.8116,29.8311,37883.0
2023-11-10 13:35:00,30.58,30.61,30.58,30.6,42419.0,29.8213,29.8506,29.8213,29.8408,42419.0
2023-11-10 13:40:00,30.61,30.64,30.6,30.63,53824.0,29.8506,29.8798,29.8408,29.8701,53824.0
2023-11-10 13:45:00,30.63,30.67,30.62,30.63,48095.0,29.8701,29.9091,29.8603,29.8701,48095.0
2023-11-10 13:50:00,30.63,30.63,30.6,30.61,34366.0,29.8701,29.8701,29.8408,29.8506,34366.0
2023-11-10 13:55:00,30.61,30.62,30.59,30.61,20587.0,29.8506,29.8603,29.8311,29.8506,20587.0
2023-11-10 14:00:00,30.61,30.63,30.6,30.61,32278.0,29.8506,29.8701,29.8408,29.8506,32278.0
2023-11-10 14:05:00,30.61,30.63,30.61,30.62,35991.0,29.8506,29.8701,29.8506,29.8603,35991.0
2023-11-10 14:10:00,30.63,30.68,30.61,30.66,95307.0,29.8701,29.9188,29.8506,29.8993,95307.0
2023-11-10 14:15:00,30.67,30.73,30.66,30.67,125141.0,29.9091,29.9676,29.8993,29.9091,125141.0
2023-11-10 14:20:00,30.67,30.68,30.63,30.64,29979.0,29.9091,29.9188,29.8701,29.8798,29979.0
2023-11-10 14:25:00,30.64,30.66,30.63,30.66,67016.0,29.8798,29.8993,29.8701,29.8993,67016.0
2023-11-10 14:30:00,30.66,30.69,30.65,30.65,74804.0,29.8993,29.9286,29.8896,29.8896,74804.0
2023-11-10 14:35:00,30.66,30.68,30.62,30.64,74762.0,29.8993,29.9188,29.8603,29.8798,74762.0
2023-11-10 14:40:00,30.63,30.64,30.59,30.62,109682.0,29.8701,29.8798,29.8311,29.8603,109682.0
2023-11-10 14:45:00,30.61,30.64,30.61,30.64,29931.0,29.8506,29.8798,29.8506,29.8798,29931.0
2023-11-10 14:50:00,30.64,30.67,30.62,30.66,81408.0,29.8798,29.9091,29.8603,29.8993,81408.0
2023-11-10 14:55:00,30.66,30.67,30.64,30.67,50604.0,29.8993,29.9091,29.8798,29.9091,50604.0
2023-11-10 15:00:00,30.67,30.71,30.66,30.7,69490.0,29.9091,29.9481,29.8993,29.9383,69490.0
2023-11-10 15:05:00,30.7,30.72,30.69,30.71,77790.0,29.9383,29.9578,29.9286,29.9481,77790.0
2023-11-10 15:10:00,30.71,30.72,30.68,30.68,60282.0,29.9481,29.9578,29.9188,29.9188,60282.0
2023-11-10 15:15:00,30.68,30.72,30.67,30.71,45105.0,29.9188,29.9578,29.9091,29.9481,45105.0
2023-11-10 15:20:00,30.71,30.72,30.68,30.7,62614.0,29.9481,29.9578,29.9188,29.9383,62614.0
2023-11-10 15:25:00,30.7,30.76,30.69,30.76,61598.0,29.9383,29.9969,29.9286,29.9969,61598.0
2023-11-10 15:30:00,30.76,30.78,30.73,30.74,159875.0,29.9969,30.0164,29.9676,29.9773,159875.0
2023-11-10 15:35:00,30.74,30.75,30.72,30.73,102736.0,29.9773,29.9871,29.9578,29.9676,102736.0
2023-11-10 15:40:00,30.73,30.75,30.71,30.73,129491.0,29.9676,29.9871,29.9481,29.9676,129491.0
2023-11-10 15:45:00,30.72,30.75,30.7,30.71,167658.0,29.9578,29.9871,29.9383,29.9481,167658.0
2023-11-10 15:50:00,30.71,30.77,30.71,30.73,353789.0,29.9481,30.0066,29.9481,29.9676,353789.0
2023-11-10 15:55:00,30.73,30.73,30.68,30.7,621442.0,29.9676,29.9676,29.9188,29.9383,621442.0
2023-11-13 09:30:00,30.59,30.67,30.52,30.59,82590.0,29.8311,29.9091,29.7628,29.8311,82590.0
2023-11-13 09:35:00,30.59,30.61,30.53,30.55,158547.0,29.8311,29.8506,29.7726,29.7921,158547.0
2023-11-13 09:40:00,30.56,30.61,30.51,30.52,76160.0,29.8018,29.8506,29.7531,29.7628,76160.0
2023-11-13 09:45:00,30.52,30.52,30.45,30.46,42257.0,29.7628,29.7628,29.6945,29.7043,42257.0
2023-11-13 09:50:00,30.46,30.49,30.45,30.49,105283.0,29.7043,29.7335,29.6945,29.7335,105283.0
2023-11-13 09:55:00,30.5,30.52,30.45,30.46,114094.0,29.7433,29.7628,29.6945,29.7043,114094.0
2023-11-13 10:00:00,30.45,30.45,30.38,30.43,88313.0,29.6945,29.6945,29.6263,29.675,88313.0
2023-11-13 10:05:00,30.44,30.47,30.41,30.47,151587.0,29.6848,29.714,29.6555,29.714,151587.0
2023-11-13 10:10:00,30.47,30.47,30.41,30.42,151165.0,29.714,29.714,29.6555,29.6653,151165.0
2023-11-13 10:15:00,30.42,30.42,30.36,30.4,39752.0,29.6653,29.6653,29.6068,29.6458,39752.0
2023-11-13 10:20:00,30.4,30.4,30.32,30.33,83319.0,29.6458,29.6458,29.5678,29.5775,83319.0
2023-11-13 10:25:00,30.33,30.34,30.31,30.33,44585.0,29.5775,29.5873,29.558,29.5775,44585.0
2023-11-13 10:30:00,30.33,30.37,30.3,30.36,77013.0,29.5775,29.6165,29.5483,29.6068,77013.0
2023-11-13 10:35:00,30.36,30.42,30.35,30.4,74411.0,29.6068,29.6653,29.597,29.6458,74411.0
2023-11-13 10:40:00,30.39,30.41,30.37,30.4,67157.0,29.636,29.6555,29.6165,29.6458,67157.0
2023-11-13 10:45:00,30.4,30.43,30.39,30.4,50130.0,29.6458,29.675,29.636,29.6458,50130.0
2023-11-13 10:50:00,30.41,30.48,30.4,30.46,139165.0,29.6555,29.7238,29.6458,29.7043,139165.0
2023-11-13 10:55:00,30.45,30.49,30.44,30.49,53389.0,29.6945,29.7335,29.6848,29.7335,53389.0
2023-11-13 11:00:00,30.49,30.49,30.43,30.45,125270.0,29.7335,29.7335,29.675,29.6945,125270.0
2023-11-13 11:05:00,30.45,30.45,30.4,30.41,26936.0,29.6945,29.6945,29.6458,29.6555,26936.0
2023-11-13 11:10:00,30.41,30.43,30.38,30.4,43075.0,29.6555,29.675,29.6263,29.6458,43075.0
2023-11-13 11:15:00,30.4,30.44,30.37,30.43,100286.0,29.6458,29.6848,29.6165,29.675,100286.0
2023-11-13 11:20:00,30.44,30.46,30.43,30.44,39395.0,29.6848,29.7043,29.675,29.6848,39395.0
2023-11-13 11:25:00,30.45,30.47,30.44,30.46,18482.0,29.6945,29.714,29.6848,29.7043,18482.0
2023-11-13 11:30:00,30.47,30.48,30.45,30.46,77167.0,29.714,29.7238,29.6945,29.7043,77167.0
2023-11-13 11:35:00,30.46,30.51,30.44,30.45,141390.0,29.7043,29.7531,29.6848,29.6945,141390.0
2023-11-13 11:40:00,30.45,30.5,30.44,30.5,41408.0,29.6945,29.7433,29.6848,29.7433,41408.0
2023-11-13 11:45:00,30.5,30.58,30.5,30.58,49113.0,29.7433,29.8213,29.7433,29.8213,49113.0
2023-11-13 11:50:00,30.58,30.62,30.57,30.61,54823.0,29.8213,29.8603,29.8116,29.8506,54823.0
2023-11-13 11:55:00,30.6,30.61,30.55,30.55,71678.0,29.8408,29.8506,29.7921,29.7921,71678.0
2023-11-13 12:00:00,30.55,30.6,30.54,30.6,54258.0,29.7921,29.8408,29.7823,29.8408,54258.0
2023-11-13 12:05:00,30.55,30.6,30.53,30.6,58767.0,29.7921,29.8408,29.7726,29.8408,58767.0
2023-11-13 12:10:00,30.6,30.6,30.49,30.53,219075.0,29.8408,29.8408,29.7335,29.7726,219075.0
2023-11-13 12:15:00,30.52,30.6,30.48,30.49,45456.0,29.7628,29.8408,29.7238,29.7335,45456.0
2023-11-13 12:20:00,30.49,30.6,30.48,30.51,87800.0,29.7335,29.8408,29.7238,29.7531,87800.0
2023-11-13 12:25:00,30.5,30.51,30.47,30.49,50862.0,29.7433,29.7531,29.714,29.7335,50862.0
2023-11-13 12:30:00,30.49,30.49,30.46,30.48,36831.0,29.7335,29.7335,29.7043,29.7238,36831.0
2023-11-13 12:35:00,30.48,30.49,30.43,30.45,86314.0,29.7238,29.7335,29.675,29.6945,86314.0
2023-11-13 12:40:00,30.45,30.45,30.43,30.45,42283.0,29.6945,29.6945,29.675,29.6945,42283.0
2023-11-13 12:45:00,30.44,30.45,30.4,30.44,62879.0,29.6848,29.6945,29.6458,29.6848,62879.0
2023-11-13 12:50:00,30.44,30.45,30.42,30.45,23985.0,29.6848,29.6945,29.6653,29.6945,23985.0
2023-11-13 12:55:00,30.44,30.45,30.42,30.43,78881.0,29.6848,29.6945,29.6653,29.675,78881.0
2023-11-13 13:00:00,30.42,30.42,30.39,30.4,82134.0,29.6653,29.6653,29.636,29.6458,82134.0
2023-11-13 13:05:00,30.4,30.4,30.36,30.37,49325.0,29.6458,29.6458,29.6068,29.6165,49325.0
2023-11-13 13:10:00,30.37,30.4,30.36,30.39,85370.0,29.6165,29.6458,29.6068,29.636,85370.0
2023-11-13 13:15:00,30.39,30.41,30.38,30.41,67373.0,29.636,29.6555,29.6263,29.6555,67373.0
2023-11-13 13:20:00,30.41,30.42,30.39,30.42,72372.0,29.6555,29.6653,29.636,29.6653,72372.0
2023-11-13 13:25:00,30.42,30.43,30.4,30.42,98444.0,29.6653,29.675,29.6458,29.6653,98444.0
2023-11-13 13:30:00,30.41,30.41,30.37,30.4,183306.0,29.6555,29.6555,29.6165,29.6458,183306.0
2023-11-13 13:35:00,30.4,30.45,30.39,30.45,71714.0,29.6458,29.6945,29.636,29.6945,71714.0
2023-11-13 13:40:00,30.45,30.49,30.45,30.48,32532.0,29.6945,29.7335,29.6945,29.7238,32532.0
2023-11-13 13:45:00,30.49,30.49,30.46,30.48,29729.0,29.7335,29.7335,29.7043,29.7238,29729.0
2023-11-13 13:50:00,30.48,30.48,30.47,30.48,22948.0,29.7238,29.7238,29.714,29.7238,22948.0
2023-11-13 13:55:00,30.48,30.48,30.45,30.47,52234.0,29.7238,29.7238,29.6945,29.714,52234.0
2023-11-13 14:00:00,30.46,30.48,30.44,30.46,64803.0,29.7043,29.7238,29.6848,29.7043,64803.0
2023-11-13 14:05:00,30.46,30.49,30.46,30.49,55134.0,29.7043,29.7335,29.7043,29.7335,55134.0
2023-11-13 14:10:00,30.49,30.5,30.48,30.49,103269.0,29.7335,29.7433,29.7238,29.7335,103269.0
2023-11-13 14:15:00,30.49,30.51,30.45,30.46,75924.0,29.7335,29.7531,29.6945,29.7043,75924.0
2023-11-13 14:20:00,30.46,30.46,30.43,30.45,64962.0,29.7043,29.7043,29.675,29.6945,64962.0
2023-11-13 14:25:00,30.45,30.46,30.43,30.44,131707.0,29.6945,29.7043,29.675,29.6848,131707.0
2023-11-13 14:30:00,30.44,30.45,30.41,30.42,86245.0,29.6848,29.6945,29.6555,29.6653,86245.0
2023-11-13 14:35:00,30.41,30.5,30.41,30.49,103244.0,29.6555,29.7433,29.6555,29.7335,103244.0
2023-11-13 14:40:00,30.5,30.5,30.45,30.45,76245.0,29.7433,29.7433,29.6945,29.6945,76245.0
2023-11-13 14:45:00,30.45,30.46,30.43,30.43,36857.0,29.6945,29.7043,29.675,29.675,36857.0
2023-11-13 14:50:00,30.44,30.44,30.39,30.4,84518.0,29.6848,29.6848,29.636,29.6458,84518.0
2023-11-13 14:55:00,30.39,30.43,30.39,30.43,47394.0,29.636,29.675,29.636,29.675,47394.0
2023-11-13 15:00:00,30.43,30.43,30.39,30.42,98273.0,29.675,29.675,29.636,29.6653,98273.0
2023-11-13 15:05:00,30.41,30.43,30.39,30.41,121000.0,29.6555,29.675,29.636,29.6555,121000.0
2023-11-13 15:10:00,30.41,30.45,30.41,30.45,37900.0,29.6555,29.6945,29.6555,29.6945,37900.0
2023-11-13 15:15:00,30.45,30.46,30.43,30.46,68109.0,29.6945,29.7043,29.675,29.7043,68109.0
2023-11-13 15:20:00,30.46,30.47,30.44,30.46,62178.0,29.7043,29.714,29.6848,29.7043,62178.0
2023-11-13 15:25:00,30.47,30.48,30.42,30.43,84923.0,29.714,29.7238,29.6653,29.675,84923.0
2023-11-13 15:30:00,30.43,30.45,30.42,30.45,90955.0,29.675,29.6945,29.6653,29.6945,90955.0
2023-11-13 15:35:00,30.44,30.48,30.44,30.45,102179.0,29.6848,29.7238,29.6848,29.6945,102179.0
2023-11-13 15:40:00,30.45,30.46,30.41,30.42,209118.0,29.6945,29.7043,29.6555,29.6653,209118.0
2023-11-13 15:45:00,30.43,30.46,30.42,30.46,118111.0,29.675,29.7043,29.6653,29.7043,118111.0
2023-11-13 15:50:00,30.46,30.47,30.42,30.43,244708.0,29.7043,29.714,29.6653,29.675,244708.0
2023-11-13 15:55:00,30.43,30.45,30.4,30.45,501172.0,29.675,29.6945,29.6458,29.6945,501172.0
2023-11-14 09:30:00,30.94,31.17,30.94,31.11,273431.0,30.1724,30.3967,30.1724,30.3382,273431.0
2023-11-14 09:35:00,31.11,31.12,30.95,30.96,131704.0,30.3382,30.3479,30.1821,30.1919,131704.0
2023-11-14 09:40:00,30.97,31.07,30.95,31.0,191457.0,30.2016,30.2992,30.1821,30.2309,191457.0
2023-11-14 09:45:00,31.01,31.1,30.99,31.08,154435.0,30.2406,30.3284,30.2211,30.3089,154435.0
2023-11-14 09:50:00,31.07,31.08,31.01,31.02,108555.0,30.2992,30.3089,30.2406,30.2504,108555.0
2023-11-14 09:55:00,31.02,31.04,30.99,31.01,58760.0,30.2504,30.2699,30.2211,30.2406,58760.0
2023-11-14 10:00:00,31.0,31.13,30.98,31.13,91632.0,30.2309,30.3577,30.2114,30.3577,91632.0
2023-11-14 10:05:00,31.12,31.23,31.08,31.23,219087.0,30.3479,30.4552,30.3089,30.4552,219087.0
2023-11-14 10:10:00,31.22,31.28,31.2,31.25,228120.0,30.4454,30.504,30.4259,30.4747,228120.0
2023-11-14 10:15:00,31.25,31.26,31.18,31.2,190603.0,30.4747,30.4844,30.4064,30.4259,190603.0
2023-11-14 10:20:00,31.2,31.25,31.17,31.25,167331.0,30.4259,30.4747,30.3967,30.4747,167331.0
2023-11-14 10:25:00,31.25,31.27,31.21,31.25,117234.0,30.4747,30.4942,30.4357,30.4747,117234.0
2023-11-14 10:30:00,31.25,31.32,31.22,31.29,160954.0,30.4747,30.543,30.4454,30.5137,160954.0
2023-11-14 10:35:00,31.29,31.31,31.23,31.25,128842.0,30.5137,30.5332,30.4552,30.4747,128842.0
2023-11-14 10:40:00,31.25,31.31,31.23,31.3,125767.0,30.4747,30.5332,30.4552,30.5235,125767.0
2023-11-14 10:45:00,31.29,31.33,31.27,31.33,143647.0,30.5137,30.5527,30.4942,30.5527,143647.0
2023-11-14 10:50:00,31.33,31.38,31.32,31.38,89520.0,30.5527,30.6015,30.543,30.6015,89520.0
2023-11-14 10:55:00,31.38,31.38,31.29,31.32,67595.0,30.6015,30.6015,30.5137,30.543,67595.0
2023-11-14 11:00:00,31.32,31.34,31.29,31.31,34834.0,30.543,30.5625,30.5137,30.5332,34834.0
2023-11-14 11:05:00,31.31,31.33,31.25,31.27,71643.0,30.5332,30.5527,30.4747,30.4942,71643.0
2023-11-14 11:10:00,31.27,31.34,31.26,31.34,101546.0,30.4942,30.5625,30.4844,30.5625,101546.0
2023-11-14 11:15:00,31.34,31.35,31.29,31.3,95806.0,30.5625,30.5722,30.5137,30.5235,95806.0
2023-11-14 11:20:00,31.3,31.32,31.25,31.26,60465.0,30.5235,30.543,30.4747,30.4844,60465.0
2023-11-14 11:25:00,31.26,31.29,31.25,31.29,84117.0,30.4844,30.5137,30.4747,30.5137,84117.0
2023-11-14 11:30:00,31.28,31.32,31.27,31.29,79767.0,30.504,30.543,30.4942,30.5137,79767.0
2023-11-14 11:35:00,31.29,31.34,31.29,31.31,53113.0,30.5137,30.5625,30.5137,30.5332,53113.0
2023-11-14 11:40:00,31.31,31.33,31.29,31.32,106366.0,30.5332,30.5527,30.5137,30.543,106366.0
2023-11-14 11:45:00,31.32,31.38,31.31,31.33,125709.0,30.543,30.6015,30.5332,30.5527,125709.0
2023-11-14 11:50:00,31.33,31.37,31.33,31.35,61767.0,30.5527,30.5917,30.5527,30.5722,61767.0
2023-11-14 11:55:00,31.35,31.35,31.3,31.34,103647.0,30.5722,30.5722,30.5235,30.5625,103647.0
2023-11-14 12:00:00,31.33,31.35,31.31,31.33,54426.0,30.5527,30.5722,30.5332,30.5527,54426.0
2023-11-14 12:05:00,31.34,31.34,31.26,31.27,50564.0,30.5625,30.5625,30.4844,30.4942,50564.0
2023-11-14 12:10:00,31.27,31.3,31.26,31.3,36945.0,30.4942,30.5235,30.4844,30.5235,36945.0
2023-11-14 12:15:00,31.3,31.32,31.28,31.28,108242.0,30.5235,30.543,30.504,30.504,108242.0
2023-11-14 12:20:00,31.28,31.28,31.22,31.23,31731.0,30.504,30.504,30.4454,30.4552,31731.0
2023-11-14 12:25:00,31.23,31.25,31.21,31.21,37107.0,30.4552,30.4747,30.4357,30.4357,37107.0
2023-11-14 12:30:00,31.21,31.24,31.19,31.21,36298.0,30.4357,30.4649,30.4162,30.4357,36298.0
2023-11-14 12:35:00,31.21,31.24,31.2,31.23,31221.0,30.4357,30.4649,30.4259,30.4552,31221.0
2023-11-14 12:40:00,31.22,31.23,31.19,31.2,25381.0,30.4454,30.4552,30.4162,30.4259,25381.0
2023-11-14 12:45:00,31.2,31.22,31.19,31.22,22862.0,30.4259,30.4454,30.4162,30.4454,22862.0
2023-11-14 12:50:00,31.21,31.22,31.18,31.21,35788.0,30.4357,30.4454,30.4064,30.4357,35788.0
2023-11-14 12:55:00,31.21,31.22,31.19,31.21,25570.0,30.4357,30.4454,30.4162,30.4357,25570.0
2023-11-14 13:00:00,31.21,31.22,31.2,31.21,35077.0,30.4357,30.4454,30.4259,30.4357,35077.0
2023-11-14 13:05:00,31.22,31.24,31.19,31.19,26095.0,30.4454,30.4649,30.4162,30.4162,26095.0
2023-11-14 13:10:00,31.19,31.19,31.15,31.16,50415.0,30.4162,30.4162,30.3772,30.3869,50415.0
2023-11-14 13:15:00,31.16,31.18,31.15,31.16,298263.0,30.3869,30.4064,30.3772,30.3869,298263.0
2023-11-14 13:20:00,31.16,31.16,31.12,31.12,121977.0,30.3869,30.3869,30.3479,30.3479,121977.0
2023-11-14 13:25:00,31.13,31.14,31.08,31.09,114584.0,30.3577,30.3674,30.3089,30.3187,114584.0
2023-11-14 13:30:00,31.09,31.13,31.08,31.1,166076.0,30.3187,30.3577,30.3089,30.3284,166076.0
2023-11-14 13:35:00,31.1,31.12,31.07,31.12,83227.0,30.3284,30.3479,30.2992,30.3479,83227.0
2023-11-14 13:40:00,31.12,31.13,31.08,31.09,114295.0,30.3479,30.3577,30.3089,30.3187,114295.0
2023-11-14 13:45:00,31.09,31.12,31.08,31.11,97701.0,30.3187,30.3479,30.3089,30.3382,97701.0
2023-11-14 13:50:00,31.11,31.13,31.1,31.11,71650.0,30.3382,30.3577,30.3284,30.3382,71650.0
2023-11-14 13:55:00,31.11,31.13,31.08,31.08,99441.0,30.3382,30.3577,30.3089,30.3089,99441.0
2023-11-14 14:00:00,31.08,31.11,31.08,31.11,60445.0,30.3089,30.3382,30.3089,30.3382,60445.0
2023-11-14 14:05:00,31.1,31.11,31.08,31.09,72642.0,30.3284,30.3382,30.3089,30.3187,72642.0
2023-11-14 14:10:00,31.09,31.1,31.05,31.05,112358.0,30.3187,30.3284,30.2797,30.2797,112358.0
2023-11-14 14:15:00,31.05,31.06,31.04,31.05,62952.0,30.2797,30.2894,30.2699,30.2797,62952.0
2023-11-14 14:20:00,31.05,31.05,31.02,31.04,58374.0,30.2797,30.2797,30.2504,30.2699,58374.0
2023-11-14 14:25:00,31.04,31.07,31.02,31.05,88138.0,30.2699,30.2992,30.2504,30.2797,88138.0
2023-11-14 14:30:00,31.06,31.11,31.05,31.1,90092.0,30.2894,30.3382,30.2797,30.3284,90092.0
2023-11-14 14:35:00,31.1,31.11,31.08,31.1,96380.0,30.3284,30.3382,30.3089,30.3284,96380.0
2023-11-14 14:40:00,31.1,31.12,31.08,31.11,74440.0,30.3284,30.3479,30.3089,30.3382,74440.0
2023-11-14 14:45:00,31.11,31.12,31.07,31.09,90453.0,30.3382,30.3479,30.2992,30.3187,90453.0
2023-11-14 14:50:00,31.08,31.11,31.08,31.1,56597.0,30.3089,30.3382,30.3089,30.3284,56597.0
2023-11-14 14:55:00,31.1,31.13,31.09,31.12,63118.0,30.3284,30.3577,30.3187,30.3479,63118.0
2023-11-14 15:00:00,31.12,31.12,31.09,31.09,59040.0,30.3479,30.3479,30.3187,30.3187,59040.0
2023-11-14 15:05:00,31.1,31.13,31.08,31.12,97527.0,30.3284,30.3577,30.3089,30.3479,97527.0
2023-11-14 15:10:00,31.11,31.13,31.1,31.13,118691.0,30.3382,30.3577,30.3284,30.3577,118691.0
2023-11-14 15:15:00,31.13,31.15,31.1,31.15,94445.0,30.3577,30.3772,30.3284,30.3772,94445.0
2023-11-14 15:20:00,31.15,31.18,31.14,31.17,201473.0,30.3772,30.4064,30.3674,30.3967,201473.0
2023-11-14 15:25:00,31.17,31.17,31.14,31.17,120120.0,30.3967,30.3967,30.3674,30.3967,120120.0
2023-11-14 15:30:00,31.16,31.19,31.15,31.15,204550.0,30.3869,30.4162,30.3772,30.3772,204550.0
2023-11-14 15:35:00,31.16,31.19,31.15,31.18,157975.0,30.3869,30.4162,30.3772,30.4064,157975.0
2023-11-14 15:40:00,31.19,31.2,31.13,31.13,199474.0,30.4162,30.4259,30.3577,30.3577,199474.0
2023-11-14 15:45:00,31.13,31.14,31.09,31.1,324786.0,30.3577,30.3674,30.3187,30.3284,324786.0
2023-11-14 15:50:00,31.1,31.1,31.03,31.04,686913.0,30.3284,30.3284,30.2602,30.2699,686913.0
2023-11-14 15:55:00,31.04,31.12,31.04,31.11,899566.0,30.2699,30.3479,30.2699,30.3382,899566.0
2023-11-15 09:30:00,31.11,31.28,31.11,31.25,158690.0,30.3382,30.504,30.3382,30.4747,158690.0
2023-11-15 09:35:00,31.26,31.26,31.11,31.17,181390.0,30.4844,30.4844,30.3382,30.3967,181390.0
2023-11-15 09:40:00,31.18,31.19,31.12,31.17,238952.0,30.4064,30.4162,30.3479,30.3967,238952.0
2023-11-15 09:45:00,31.16,31.24,31.15,31.16,198859.0,30.3869,30.4649,30.3772,30.3869,198859.0
2023-11-15 09:50:00,31.17,31.22,31.16,31.21,155703.0,30.3967,30.4454,30.3869,30.4357,155703.0
2023-11-15 09:55:00,31.21,31.27,31.19,31.24,242143.0,30.4357,30.4942,30.4162,30.4649,242143.0
2023-11-15 10:00:00,31.24,31.32,31.23,31.26,571664.0,30.4649,30.543,30.4552,30.4844,571664.0
2023-11-15 10:05:00,31.25,31.28,31.21,31.28,143158.0,30.4747,30.504,30.4357,30.504,143158.0
2023-11-15 10:10:00,31.28,31.28,31.22,31.24,129891.0,30.504,30.504,30.4454,30.4649,129891.0
2023-11-15 10:15:00,31.24,31.25,31.21,31.23,71090.0,30.4649,30.4747,30.4357,30.4552,71090.0
2023-11-15 10:20:00,31.23,31.24,31.16,31.18,128926.0,30.4552,30.4649,30.3869,30.4064,128926.0
2023-11-15 10:25:00,31.18,31.2,31.13,31.13,140811.0,30.4064,30.4259,30.3577,30.3577,140811.0
2023-11-15 10:30:00,31.13,31.19,31.13,31.18,141057.0,30.3577,30.4162,30.3577,30.4064,141057.0
2023-11-15 10:35:00,31.19,31.25,31.18,31.23,126305.0,30.4162,30.4747,30.4064,30.4552,126305.0
2023-11-15 10:40:00,31.23,31.24,31.19,31.2,169826.0,30.4552,30.4649,30.4162,30.4259,169826.0
2023-11-15 10:45:00,31.2,31.21,31.16,31.2,125388.0,30.4259,30.4357,30.3869,30.4259,125388.0
2023-11-15 10:50:00,31.19,31.23,31.17,31.22,146607.0,30.4162,30.4552,30.3967,30.4454,146607.0
2023-11-15 10:55:00,31.21,31.24,31.19,31.21,244210.0,30.4357,30.4649,30.4162,30.4357,244210.0
2023-11-15 11:00:00,31.21,31.21,31.19,31.2,196854.0,30.4357,30.4357,30.4162,30.4259,196854.0
2023-11-15 11:05:00,31.2,31.21,31.17,31.2,76979.0,30.4259,30.4357,30.3967,30.4259,76979.0
2023-11-15 11:10:00,31.2,31.21,31.15,31.17,106237.0,30.4259,30.4357,30.3772,30.3967,106237.0
2023-11-15 11:15:00,31.17,31.18,31.08,31.12,228048.0,30.3967,30.4064,30.3089,30.3479,228048.0
2023-11-15 11:20:00,31.12,31.14,31.1,31.11,116769.0,30.3479,30.3674,30.3284,30.3382,116769.0
2023-11-15 11:25:00,31.11,31.11,31.05,31.07,88949.0,30.3382,30.3382,30.2797,30.2992,88949.0
2023-11-15 11:30:00,31.07,31.09,31.05,31.07,122600.0,30.2992,30.3187,30.2797,30.2992,122600.0
2023-11-15 11:35:00,31.07,31.07,31.0,31.05,99972.0,30.2992,30.2992,30.2309,30.2797,99972.0
2023-11-15 11:40:00,31.05,31.05,30.98,30.99,133202.0,30.2797,30.2797,30.2114,30.2211,133202.0
2023-11-15 11:45:00,31.0,31.02,30.97,31.02,202283.0,30.2309,30.2504,30.2016,30.2504,202283.0
2023-11-15 11:50:00,31.02,31.03,31.0,31.02,73181.0,30.2504,30.2602,30.2309,30.2504,73181.0
2023-11-15 11:55:00,31.03,31.03,30.96,30.97,262738.0,30.2602,30.2602,30.1919,30.2016,262738.0
2023-11-15 12:00:00,30.97,31.01,30.96,30.99,101552.0,30.2016,30.2406,30.1919,30.2211,101552.0
2023-11-15 12:05:00,31.0,31.03,30.98,31.02,187899.0,30.2309,30.2602,30.2114,30.2504,187899.0
2023-11-15 12:10:00,31.02,31.06,31.0,31.05,38386.0,30.2504,30.2894,30.2309,30.2797,38386.0
2023-11-15 12:15:00,31.05,31.07,31.04,31.05,42907.0,30.2797,30.2992,30.2699,30.2797,42907.0
2023-11-15 12:20:00,31.04,31.07,31.04,31.05,54880.0,30.2699,30.2992,30.2699,30.2797,54880.0
2023-11-15 12:25:00,31.05,31.09,31.05,31.06,59455.0,30.2797,30.3187,30.2797,30.2894,59455.0
2023-11-15 12:30:00,31.05,31.08,31.04,31.08,57072.0,30.2797,30.3089,30.2699,30.3089,57072.0
2023-11-15 12:35:00,31.08,31.13,31.07,31.13,68636.0,30.3089,30.3577,30.2992,30.3577,68636.0
2023-11-15 12:40:00,31.12,31.13,31.1,31.12,24139.0,30.3479,30.3577,30.3284,30.3479,24139.0
2023-11-15 12:45:00,31.11,31.12,31.09,31.11,35537.0,30.3382,30.3479,30.3187,30.3382,35537.0
2023-11-15 12:50:00,31.11,31.11,31.07,31.08,42535.0,30.3382,30.3382,30.2992,30.3089,42535.0
2023-11-15 12:55:00,31.08,31.08,31.02,31.04,41318.0,30.3089,30.3089,30.2504,30.2699,41318.0
2023-11-15 13:00:00,31.04,31.07,31.04,31.05,33396.0,30.2699,30.2992,30.2699,30.2797,33396.0
2023-11-15 13:05:00,31.05,31.06,31.02,31.03,33965.0,30.2797,30.2894,30.2504,30.2602,33965.0
2023-11-15 13:10:00,31.03,31.05,31.01,31.04,26799.0,30.2602,30.2797,30.2406,30.2699,26799.0
2023-11-15 13:15:00,31.04,31.04,31.02,31.04,26711.0,30.2699,30.2699,30.2504,30.2699,26711.0
2023-11-15 13:20:00,31.04,31.05,31.03,31.04,36187.0,30.2699,30.2797,30.2602,30.2699,36187.0
2023-11-15 13:25:00,31.05,31.05,31.01,31.03,46894.0,30.2797,30.2797,30.2406,30.2602,46894.0
2023-11-15 13:30:00,31.03,31.03,31.0,31.02,41984.0,30.2602,30.2602,30.2309,30.2504,41984.0
2023-11-15 13:35:00,31.03,31.04,31.01,31.04,30445.0,30.2602,30.2699,30.2406,30.2699,30445.0
2023-11-15 13:40:00,31.04,31.05,31.02,31.03,76165.0,30.2699,30.2797,30.2504,30.2602,76165.0
2023-11-15 13:45:00,31.03,31.07,31.02,31.05,68110.0,30.2602,30.2992,30.2504,30.2797,68110.0
2023-11-15 13:50:00,31.06,31.11,31.06,31.09,94051.0,30.2894,30.3382,30.2894,30.3187,94051.0
2023-11-15 13:55:00,31.1,31.11,31.07,31.09,74506.0,30.3284,30.3382,30.2992,30.3187,74506.0
2023-11-15 14:00:00,31.09,31.1,31.07,31.09,58679.0,30.3187,30.3284,30.2992,30.3187,58679.0
2023-11-15 14:05:00,31.09,31.09,31.05,31.06,156630.0,30.3187,30.3187,30.2797,30.2894,156630.0
2023-11-15 14:10:00,31.07,31.07,31.02,31.03,64325.0,30.2992,30.2992,30.2504,30.2602,64325.0
2023-11-15 14:15:00,31.03,31.04,30.97,30.98,87968.0,30.2602,30.2699,30.2016,30.2114,87968.0
2023-11-15 14:20:00,30.98,30.99,30.96,30.98,74196.0,30.2114,30.2211,30.1919,30.2114,74196.0
2023-11-15 14:25:00,30.98,31.0,30.97,30.98,70637.0,30.2114,30.2309,30.2016,30.2114,70637.0
2023-11-15 14:30:00,30.98,31.0,30.97,30.99,109726.0,30.2114,30.2309,30.2016,30.2211,109726.0
2023-11-15 14:35:00,30.99,31.01,30.97,31.01,122438.0,30.2211,30.2406,30.2016,30.2406,122438.0
2023-11-15 14:40:00,31.01,31.02,30.99,31.01,72136.0,30.2406,30.2504,30.2211,30.2406,72136.0
2023-11-15 14:45:00,31.01,31.02,30.99,30.99,90408.0,30.2406,30.2504,30.2211,30.2211,90408.0
2023-11-15 14:50:00,31.0,31.0,30.96,30.96,80435.0,30.2309,30.2309,30.1919,30.1919,80435.0
2023-11-15 14:55:00,30.96,30.99,30.96,30.98,45469.0,30.1919,30.2211,30.1919,30.2114,45469.0
2023-11-15 15:00:00,30.99,30.99,30.97,30.98,103067.0,30.2211,30.2211,30.2016,30.2114,103067.0
2023-11-15 15:05:00,30.97,30.98,30.95,30.95,51190.0,30.2016,30.2114,30.1821,30.1821,51190.0
2023-11-15 15:10:00,30.95,30.97,30.94,30.96,189066.0,30.1821,30.2016,30.1724,30.1919,189066.0
2023-11-15 15:15:00,30.96,30.98,30.93,30.96,117612.0,30.1919,30.2114,30.1626,30.1919,117612.0
2023-11-15 15:20:00,30.96,30.98,30.94,30.94,88125.0,30.1919,30.2114,30.1724,30.1724,88125.0
2023-11-15 15:25:00,30.95,30.97,30.93,30.95,163148.0,30.1821,30.2016,30.1626,30.1821,163148.0
2023-11-15 15:30:00,30.95,30.98,30.94,30.96,152493.0,30.1821,30.2114,30.1724,30.1919,152493.0
2023-11-15 15:35:00,30.96,30.97,30.94,30.96,123433.0,30.1919,30.2016,30.1724,30.1919,123433.0
2023-11-15 15:40:00,30.95,30.96,30.92,30.93,146528.0,30.1821,30.1919,30.1529,30.1626,146528.0
2023-11-15 15:45:00,30.93,30.93,30.9,30.9,174881.0,30.1626,30.1626,30.1334,30.1334,174881.0
2023-11-15 15:50:00,30.9,30.94,30.89,30.91,350363.0,30.1334,30.1724,30.1236,30.1431,350363.0
2023-11-15 15:55:00,30.9,30.99,30.9,30.99,781209.0,30.1334,30.2211,30.1334,30.2211,781209.0
2023-11-16 09:30:00,31.18,31.37,31.09,31.33,314239.0,30.4064,30.5917,30.3187,30.5527,314239.0
2023-11-16 09:35:00,31.33,31.38,31.27,31.36,278451.0,30.5527,30.6015,30.4942,30.582,278451.0
2023-11-16 09:40:00,31.37,31.39,31.19,31.23,102099.0,30.5917,30.6112,30.4162,30.4552,102099.0
2023-11-16 09:45:00,31.23,31.23,31.11,31.12,181086.0,30.4552,30.4552,30.3382,30.3479,181086.0
2023-11-16 09:50:00,31.13,31.14,31.01,31.06,144634.0,30.3577,30.3674,30.2406,30.2894,144634.0
2023-11-16 09:55:00,31.05,31.11,31.04,31.11,92737.0,30.2797,30.3382,30.2699,30.3382,92737.0
2023-11-16 10:00:00,31.1,31.11,31.02,31.07,91324.0,30.3284,30.3382,30.2504,30.2992,91324.0
2023-11-16 10:05:00,31.07,31.1,31.03,31.05,218432.0,30.2992,30.3284,30.2602,30.2797,218432.0
2023-11-16 10:10:00,31.05,31.12,31.04,31.08,123053.0,30.2797,30.3479,30.2699,30.3089,123053.0
2023-11-16 10:15:00,31.08,31.08,31.03,31.05,115963.0,30.3089,30.3089,30.2602,30.2797,115963.0
2023-11-16 10:20:00,31.04,31.09,31.04,31.07,109451.0,30.2699,30.3187,30.2699,30.2992,109451.0
2023-11-16 10:25:00,31.07,31.07,30.99,31.02,119720.0,30.2992,30.2992,30.2211,30.2504,119720.0
2023-11-16 10:30:00,31.01,31.06,30.99,31.02,118061.0,30.2406,30.2894,30.2211,30.2504,118061.0
2023-11-16 10:35:00,31.02,31.03,30.99,31.02,213093.0,30.2504,30.2602,30.2211,30.2504,213093.0
2023-11-16 10:40:00,31.02,31.04,30.96,30.96,120868.0,30.2504,30.2699,30.1919,30.1919,120868.0
2023-11-16 10:45:00,30.97,31.03,30.96,31.03,91581.0,30.2016,30.2602,30.1919,30.2602,91581.0
2023-11-16 10:50:00,31.03,31.04,30.98,31.01,131731.0,30.2602,30.2699,30.2114,30.2406,131731.0
2023-11-16 10:55:00,31.01,31.02,30.99,31.02,73893.0,30.2406,30.2504,30.2211,30.2504,73893.0
2023-11-16 11:00:00,31.02,31.03,31.0,31.02,73746.0,30.2504,30.2602,30.2309,30.2504,73746.0
2023-11-16 11:05:00,31.02,31.03,30.97,30.98,71352.0,30.2504,30.2602,30.2016,30.2114,71352.0
2023-11-16 11:10:00,30.98,31.03,30.96,31.01,115026.0,30.2114,30.2602,30.1919,30.2406,115026.0
2023-11-16 11:15:00,31.01,31.01,30.94,30.95,110835.0,30.2406,30.2406,30.1724,30.1821,110835.0
2023-11-16 11:20:00,30.95,30.98,30.93,30.98,106112.0,30.1821,30.2114,30.1626,30.2114,106112.0
2023-11-16 11:25:00,30.98,30.99,30.94,30.96,95814.0,30.2114,30.2211,30.1724,30.1919,95814.0
2023-11-16 11:30:00,30.96,30.99,30.95,30.98,73677.0,30.1919,30.2211,30.1821,30.2114,73677.0
2023-11-16 11:35:00,30.98,30.98,30.94,30.94,86287.0,30.2114,30.2114,30.1724,30.1724,86287.0
2023-11-16 11:40:00,30.94,30.95,30.92,30.94,68873.0,30.1724,30.1821,30.1529,30.1724,68873.0
2023-11-16 11:45:00,30.93,30.96,30.93,30.94,58538.0,30.1626,30.1919,30.1626,30.1724,58538.0
2023-11-16 11:50:00,30.93,30.94,30.88,30.89,87057.0,30.1626,30.1724,30.1139,30.1236,87057.0
2023-11-16 11:55:00,30.89,30.92,30.87,30.88,52891.0,30.1236,30.1529,30.1041,30.1139,52891.0
2023-11-16 12:00:00,30.87,30.9,30.86,30.9,69324.0,30.1041,30.1334,30.0944,30.1334,69324.0
2023-11-16 12:05:00,30.9,30.91,30.86,30.87,57137.0,30.1334,30.1431,30.0944,30.1041,57137.0
2023-11-16 12:10:00,30.86,30.9,30.86,30.9,71497.0,30.0944,30.1334,30.0944,30.1334,71497.0
2023-11-16 12:15:00,30.9,30.92,30.87,30.92,48737.0,30.1334,30.1529,30.1041,30.1529,48737.0
2023-11-16 12:20:00,30.92,30.92,30.89,30.9,52558.0,30.1529,30.1529,30.1236,30.1334,52558.0
2023-11-16 12:25:00,30.9,30.91,30.88,30.9,53052.0,30.1334,30.1431,30.1139,30.1334,53052.0
2023-11-16 12:30:00,30.9,30.94,30.89,30.93,51697.0,30.1334,30.1724,30.1236,30.1626,51697.0
2023-11-16 12:35:00,30.94,30.98,30.93,30.98,62583.0,30.1724,30.2114,30.1626,30.2114,62583.0
2023-11-16 12:40:00,30.98,31.03,30.97,31.0,117776.0,30.2114,30.2602,30.2016,30.2309,117776.0
2023-11-16 12:45:00,31.0,31.0,30.97,30.98,64448.0,30.2309,30.2309,30.2016,30.2114,64448.0
2023-11-16 12:50:00,30.98,30.99,30.92,30.94,89959.0,30.2114,30.2211,30.1529,30.1724,89959.0
2023-11-16 12:55:00,30.95,31.0,30.94,30.99,98735.0,30.1821,30.2309,30.1724,30.2211,98735.0
2023-11-16 13:00:00,30.99,31.02,30.96,31.01,148123.0,30.2211,30.2504,30.1919,30.2406,148123.0
2023-11-16 13:05:00,31.01,31.06,31.0,31.05,45228.0,30.2406,30.2894,30.2309,30.2797,45228.0
2023-11-16 13:10:00,31.05,31.06,31.02,31.05,87238.0,30.2797,30.2894,30.2504,30.2797,87238.0
2023-11-16 13:15:00,31.05,31.06,31.02,31.03,53399.0,30.2797,30.2894,30.2504,30.2602,53399.0
2023-11-16 13:20:00,31.03,31.04,31.01,31.04,42090.0,30.2602,30.2699,30.2406,30.2699,42090.0
2023-11-16 13:25:00,31.04,31.07,31.01,31.02,65441.0,30.2699,30.2992,30.2406,30.2504,65441.0
2023-11-16 13:30:00,31.02,31.03,31.0,31.01,56732.0,30.2504,30.2602,30.2309,30.2406,56732.0
2023-11-16 13:35:00,31.01,31.04,31.0,31.02,64485.0,30.2406,30.2699,30.2309,30.2504,64485.0
2023-11-16 13:40:00,31.02,31.05,31.01,31.01,52176.0,30.2504,30.2797,30.2406,30.2406,52176.0
2023-11-16 13:45:00,31.01,31.02,30.98,30.98,47858.0,30.2406,30.2504,30.2114,30.2114,47858.0
2023-11-16 13:50:00,30.98,30.99,30.96,30.99,69882.0,30.2114,30.2211,30.1919,30.2211,69882.0
2023-11-16 13:55:00,30.99,31.03,30.97,31.02,87576.0,30.2211,30.2602,30.2016,30.2504,87576.0
2023-11-16 14:00:00,31.02,31.06,31.01,31.05,63718.0,30.2504,30.2894,30.2406,30.2797,63718.0
2023-11-16 14:05:00,31.04,31.05,31.04,31.05,43998.0,30.2699,30.2797,30.2699,30.2797,43998.0
2023-11-16 14:10:00,31.04,31.05,31.01,31.01,69701.0,30.2699,30.2797,30.2406,30.2406,69701.0
2023-11-16 14:15:00,31.01,31.13,31.01,31.07,448380.0,30.2406,30.3577,30.2406,30.2992,448380.0
2023-11-16 14:20:00,31.07,31.07,31.01,31.03,66893.0,30.2992,30.2992,30.2406,30.2602,66893.0
2023-11-16 14:25:00,31.03,31.06,31.02,31.06,73097.0,30.2602,30.2894,30.2504,30.2894,73097.0
2023-11-16 14:30:00,31.05,31.08,31.04,31.05,88114.0,30.2797,30.3089,30.2699,30.2797,88114.0
2023-11-16 14:35:00,31.05,31.07,31.03,31.04,105681.0,30.2797,30.2992,30.2602,30.2699,105681.0
2023-11-16 14:40:00,31.04,31.07,31.04,31.07,55642.0,30.2699,30.2992,30.2699,30.2992,55642.0
2023-11-16 14:45:00,31.07,31.08,31.05,31.06,108634.0,30.2992,30.3089,30.2797,30.2894,108634.0
2023-11-16 14:50:00,31.05,31.06,31.02,31.03,73739.0,30.2797,30.2894,30.2504,30.2602,73739.0
2023-11-16 14:55:00,31.03,31.12,31.02,31.09,205228.0,30.2602,30.3479,30.2504,30.3187,205228.0
2023-11-16 15:00:00,31.1,31.14,31.1,31.12,145837.0,30.3284,30.3674,30.3284,30.3479,145837.0
2023-11-16 15:05:00,31.13,31.16,31.1,31.13,137621.0,30.3577,30.3869,30.3284,30.3577,137621.0
2023-11-16 15:10:00,31.14,31.18,31.14,31.18,132246.0,30.3674,30.4064,30.3674,30.4064,132246.0
2023-11-16 15:15:00,31.18,31.23,31.17,31.22,192397.0,30.4064,30.4552,30.3967,30.4454,192397.0
2023-11-16 15:20:00,31.22,31.26,31.19,31.25,277158.0,30.4454,30.4844,30.4162,30.4747,277158.0
2023-11-16 15:25:00,31.25,31.29,31.23,31.26,282247.0,30.4747,30.5137,30.4552,30.4844,282247.0
2023-11-16 15:30:00,31.26,31.28,31.24,31.28,172095.0,30.4844,30.504,30.4649,30.504,172095.0
2023-11-16 15:35:00,31.28,31.29,31.24,31.25,149139.0,30.504,30.5137,30.4649,30.4747,149139.0
2023-11-16 15:40:00,31.26,31.27,31.22,31.27,183457.0,30.4844,30.4942,30.4454,30.4942,183457.0
2023-11-16 15:45:00,31.27,31.29,31.24,31.29,239293.0,30.4942,30.5137,30.4649,30.5137,239293.0
2023-11-16 15:50:00,31.29,31.32,31.28,31.31,482729.0,30.5137,30.543,30.504,30.5332,482729.0
2023-11-16 15:55:00,31.3,31.36,31.29,31.36,870056.0,30.5235,30.582,30.5137,30.582,870056.0
2023-11-17 09:30:00,31.44,31.65,31.44,31.48,930756.0,30.66,30.8648,30.66,30.699,930756.0
2023-11-17 09:35:00,31.48,31.56,31.43,31.55,157782.0,30.699,30.777,30.6502,30.7673,157782.0
2023-11-17 09:40:00,31.55,31.57,31.44,31.57,380748.0,30.7673,30.7868,30.66,30.7868,380748.0
2023-11-17 09:45:00,31.56,31.61,31.54,31.59,195285.0,30.777,30.8258,30.7575,30.8063,195285.0
2023-11-17 09:50:00,31.59,31.68,31.55,31.65,376980.0,30.8063,30.894,30.7673,30.8648,376980.0
2023-11-17 09:55:00,31.65,31.66,31.57,31.59,95694.0,30.8648,30.8745,30.7868,30.8063,95694.0
2023-11-17 10:00:00,31.59,31.59,31.53,31.58,148841.0,30.8063,30.8063,30.7477,30.7965,148841.0
2023-11-17 10:05:00,31.58,31.66,31.57,31.63,163623.0,30.7965,30.8745,30.7868,30.8453,163623.0
2023-11-17 10:10:00,31.62,31.63,31.52,31.55,82999.0,30.8355,30.8453,30.738,30.7673,82999.0
2023-11-17 10:15:00,31.56,31.59,31.54,31.59,118710.0,30.777,30.8063,30.7575,30.8063,118710.0
2023-11-17 10:20:00,31.59,31.75,31.59,31.73,319094.0,30.8063,30.9623,30.8063,30.9428,319094.0
2023-11-17 10:25:00,31.73,31.76,31.69,31.69,149184.0,30.9428,30.972,30.9038,30.9038,149184.0
2023-11-17 10:30:00,31.69,31.71,31.65,31.66,182238.0,30.9038,30.9233,30.8648,30.8745,182238.0
2023-11-17 10:35:00,31.66,31.66,31.62,31.63,79522.0,30.8745,30.8745,30.8355,30.8453,79522.0
2023-11-17 10:40:00,31.63,31.66,31.62,31.64,148518.0,30.8453,30.8745,30.8355,30.855,148518.0
2023-11-17 10:45:00,31.64,31.67,31.6,31.62,111975.0,30.855,30.8843,30.816,30.8355,111975.0
2023-11-17 10:50:00,31.62,31.65,31.6,31.65,168989.0,30.8355,30.8648,30.816,30.8648,168989.0
2023-11-17 10:55:00,31.65,31.66,31.64,31.65,75927.0,30.8648,30.8745,30.855,30.8648,75927.0
2023-11-17 11:00:00,31.64,31.65,31.59,31.61,141428.0,30.855,30.8648,30.8063,30.8258,141428.0
2023-11-17 11:05:00,31.61,31.66,31.6,31.66,86991.0,30.8258,30.8745,30.816,30.8745,86991.0
2023-11-17 11:10:00,31.66,31.71,31.65,31.66,148776.0,30.8745,30.9233,30.8648,30.8745,148776.0
2023-11-17 11:15:00,31.66,31.67,31.64,31.67,123736.0,30.8745,30.8843,30.855,30.8843,123736.0
2023-11-17 11:20:00,31.66,31.67,31.65,31.65,132916.0,30.8745,30.8843,30.8648,30.8648,132916.0
2023-11-17 11:25:00,31.66,31.66,31.59,31.63,154370.0,30.8745,30.8745,30.8063,30.8453,154370.0
2023-11-17 11:30:00,31.63,31.63,31.61,31.61,85454.0,30.8453,30.8453,30.8258,30.8258,85454.0
2023-11-17 11:35:00,31.62,31.75,31.61,31.74,307151.0,30.8355,30.9623,30.8258,30.9525,307151.0
2023-11-17 11:40:00,31.73,31.75,31.69,31.72,148160.0,30.9428,30.9623,30.9038,30.933,148160.0
2023-11-17 11:45:00,31.71,31.72,31.68,31.69,80994.0,30.9233,30.933,30.894,30.9038,80994.0
2023-11-17 11:50:00,31.69,31.7,31.65,31.66,71189.0,30.9038,30.9135,30.8648,30.8745,71189.0
2023-11-17 11:55:00,31.66,31.67,31.62,31.62,65270.0,30.8745,30.8843,30.8355,30.8355,65270.0
2023-11-17 12:00:00,31.63,31.67,31.61,31.63,54969.0,30.8453,30.8843,30.8258,30.8453,54969.0
2023-11-17 12:05:00,31.63,31.66,31.61,31.63,56344.0,30.8453,30.8745,30.8258,30.8453,56344.0
2023-11-17 12:10:00,31.63,31.65,31.6,31.61,46270.0,30.8453,30.8648,30.816,30.8258,46270.0
2023-11-17 12:15:00,31.61,31.62,31.56,31.57,41699.0,30.8258,30.8355,30.777,30.7868,41699.0
2023-11-17 12:20:00,31.57,31.58,31.52,31.53,69577.0,30.7868,30.7965,30.738,30.7477,69577.0
2023-11-17 12:25:00,31.52,31.53,31.47,31.48,70556.0,30.738,30.7477,30.6892,30.699,70556.0
2023-11-17 12:30:00,31.48,31.52,31.48,31.49,44330.0,30.699,30.738,30.699,30.7087,44330.0
2023-11-17 12:35:00,31.49,31.53,31.49,31.51,75977.0,30.7087,30.7477,30.7087,30.7282,75977.0
2023-11-17 12:40:00,31.51,31.51,31.5,31.51,22052.0,30.7282,30.7282,30.7185,30.7282,22052.0
2023-11-17 12:45:00,31.51,31.54,31.5,31.52,52508.0,30.7282,30.7575,30.7185,30.738,52508.0
2023-11-17 12:50:00,31.52,31.52,31.51,31.51,24080.0,30.738,30.738,30.7282,30.7282,24080.0
2023-11-17 12:55:00,31.52,31.55,31.5,31.54,67078.0,30.738,30.7673,30.7185,30.7575,67078.0
2023-11-17 13:00:00,31.54,31.55,31.5,31.51,31793.0,30.7575,30.7673,30.7185,30.7282,31793.0
2023-11-17 13:05:00,31.51,31.55,31.49,31.55,95175.0,30.7282,30.7673,30.7087,30.7673,95175.0
2023-11-17 13:10:00,31.55,31.55,31.5,31.53,47379.0,30.7673,30.7673,30.7185,30.7477,47379.0
2023-11-17 13:15:00,31.53,31.54,31.52,31.54,21372.0,30.7477,30.7575,30.738,30.7575,21372.0
2023-11-17 13:20:00,31.54,31.61,31.54,31.61,136341.0,30.7575,30.8258,30.7575,30.8258,136341.0
2023-11-17 13:25:00,31.6,31.61,31.59,31.61,83218.0,30.816,30.8258,30.8063,30.8258,83218.0
2023-11-17 13:30:00,31.61,31.62,31.59,31.61,66130.0,30.8258,30.8355,30.8063,30.8258,66130.0
2023-11-17 13:35:00,31.61,31.63,31.6,31.63,47130.0,30.8258,30.8453,30.816,30.8453,47130.0
2023-11-17 13:40:00,31.63,31.65,31.62,31.64,31523.0,30.8453,30.8648,30.8355,30.855,31523.0
2023-11-17 13:45:00,31.64,31.64,31.61,31.61,50108.0,30.855,30.855,30.8258,30.8258,50108.0
2023-11-17 13:50:00,31.61,31.66,31.61,31.66,80200.0,30.8258,30.8745,30.8258,30.8745,80200.0
2023-11-17 13:55:00,31.66,31.67,31.66,31.66,30051.0,30.8745,30.8843,30.8745,30.8745,30051.0
2023-11-17 14:00:00,31.67,31.67,31.65,31.66,45188.0,30.8843,30.8843,30.8648,30.8745,45188.0
2023-11-17 14:05:00,31.66,31.67,31.65,31.67,51804.0,30.8745,30.8843,30.8648,30.8843,51804.0
2023-11-17 14:10:00,31.67,31.69,31.65,31.66,46027.0,30.8843,30.9038,30.8648,30.8745,46027.0
2023-11-17 14:15:00,31.65,31.66,31.6,31.61,62416.0,30.8648,30.8745,30.816,30.8258,62416.0
2023-11-17 14:20:00,31.6,31.63,31.59,31.62,34391.0,30.816,30.8453,30.8063,30.8355,34391.0
2023-11-17 14:25:00,31.62,31.63,31.61,31.62,47390.0,30.8355,30.8453,30.8258,30.8355,47390.0
2023-11-17 14:30:00,31.62,31.64,31.61,31.64,36242.0,30.8355,30.855,30.8258,30.855,36242.0
2023-11-17 14:35:00,31.63,31.68,31.63,31.66,113866.0,30.8453,30.894,30.8453,30.8745,113866.0
2023-11-17 14:40:00,31.66,31.67,31.63,31.67,61099.0,30.8745,30.8843,30.8453,30.8843,61099.0
2023-11-17 14:45:00,31.67,31.67,31.64,31.66,52543.0,30.8843,30.8843,30.855,30.8745,52543.0
2023-11-17 14:50:00,31.65,31.65,31.62,31.64,78107.0,30.8648,30.8648,30.8355,30.855,78107.0
2023-11-17 14:55:00,31.64,31.64,31.62,31.62,56612.0,30.855,30.855,30.8355,30.8355,56612.0
2023-11-17 15:00:00,31.63,31.64,31.61,31.64,72312.0,30.8453,30.855,30.8258,30.855,72312.0
2023-11-17 15:05:00,31.64,31.64,31.62,31.63,82798.0,30.855,30.855,30.8355,30.8453,82798.0
2023-11-17 15:10:00,31.63,31.66,31.62,31.65,91668.0,30.8453,30.8745,30.8355,30.8648,91668.0
2023-11-17 15:15:00,31.65,31.66,31.64,31.66,65753.0,30.8648,30.8745,30.855,30.8745,65753.0
2023-11-17 15:20:00,31.66,31.66,31.63,31.64,127804.0,30.8745,30.8745,30.8453,30.855,127804.0
2023-11-17 15:25:00,31.64,31.67,31.63,31.65,171397.0,30.855,30.8843,30.8453,30.8648,171397.0
2023-11-17 15:30:00,31.65,31.66,31.62,31.66,202552.0,30.8648,30.8745,30.8355,30.8745,202552.0
2023-11-17 15:35:00,31.66,31.67,31.63,31.65,178679.0,30.8745,30.8843,30.8453,30.8648,178679.0
2023-11-17 15:40:00,31.64,31.65,31.6,31.61,236593.0,30.855,30.8648,30.816,30.8258,236593.0
2023-11-17 15:45:00,31.61,31.64,31.6,31.61,136379.0,30.8258,30.855,30.816,30.8258,136379.0
2023-11-17 15:50:00,31.61,31.62,31.55,31.56,480511.0,30.8258,30.8355,30.7673,30.777,480511.0
2023-11-17 15:55:00,31.55,31.64,31.55,31.63,604050.0,30.7673,30.855,30.7673,30.8453,604050.0
2023-11-20 09:30:00,31.51,31.68,31.47,31.49,307480.0,30.7282,30.894,30.6892,30.7087,307480.0
2023-11-20 09:35:00,31.49,31.57,31.44,31.56,74645.0,30.7087,30.7868,30.66,30.777,74645.0
2023-11-20 09:40:00,31.57,31.59,31.53,31.58,87060.0,30.7868,30.8063,30.7477,30.7965,87060.0
2023-11-20 09:45:00,31.58,31.63,31.51,31.59,102121.0,30.7965,30.8453,30.7282,30.8063,102121.0
2023-11-20 09:50:00,31.59,31.59,31.55,31.57,76248.0,30.8063,30.8063,30.7673,30.7868,76248.0
2023-11-20 09:55:00,31.57,31.67,31.56,31.67,76153.0,30.7868,30.8843,30.777,30.8843,76153.0
2023-11-20 10:00:00,31.67,31.75,31.65,31.75,117037.0,30.8843,30.9623,30.8648,30.9623,117037.0
2023-11-20 10:05:00,31.75,31.79,31.69,31.79,170148.0,30.9623,31.0013,30.9038,31.0013,170148.0
2023-11-20 10:10:00,31.79,31.8,31.76,31.78,130696.0,31.0013,31.011,30.972,30.9915,130696.0
2023-11-20 10:15:00,31.78,31.82,31.76,31.82,83406.0,30.9915,31.0306,30.972,31.0306,83406.0
2023-11-20 10:20:00,31.82,31.87,31.8,31.82,118803.0,31.0306,31.0793,31.011,31.0306,118803.0
2023-11-20 10:25:00,31.82,31.83,31.77,31.8,83944.0,31.0306,31.0403,30.9818,31.011,83944.0
2023-11-20 10:30:00,31.8,31.84,31.77,31.84,109913.0,31.011,31.0501,30.9818,31.0501,109913.0
2023-11-20 10:35:00,31.84,31.85,31.81,31.82,126462.0,31.0501,31.0598,31.0208,31.0306,126462.0
2023-11-20 10:40:00,31.81,31.86,31.81,31.86,154083.0,31.0208,31.0696,31.0208,31.0696,154083.0
2023-11-20 10:45:00,31.86,31.91,31.84,31.91,90548.0,31.0696,31.1183,31.0501,31.1183,90548.0
2023-11-20 10:50:00,31.91,31.98,31.91,31.98,124329.0,31.1183,31.1866,31.1183,31.1866,124329.0
2023-11-20 10:55:00,31.98,31.98,31.94,31.94,291474.0,31.1866,31.1866,31.1476,31.1476,291474.0
2023-11-20 11:00:00,31.95,31.99,31.91,31.92,125482.0,31.1573,31.1963,31.1183,31.1281,125482.0
2023-11-20 11:05:00,31.92,31.97,31.89,31.96,109581.0,31.1281,31.1768,31.0988,31.1671,109581.0
2023-11-20 11:10:00,31.96,31.96,31.92,31.94,176991.0,31.1671,31.1671,31.1281,31.1476,176991.0
2023-11-20 11:15:00,31.94,31.94,31.88,31.93,112148.0,31.1476,31.1476,31.0891,31.1378,112148.0
2023-11-20 11:20:00,31.93,31.94,31.9,31.93,121485.0,31.1378,31.1476,31.1086,31.1378,121485.0
2023-11-20 11:25:00,31.93,31.93,31.87,31.88,41216.0,31.1378,31.1378,31.0793,31.0891,41216.0
2023-11-20 11:30:00,31.88,31.88,31.83,31.86,61538.0,31.0891,31.0891,31.0403,31.0696,61538.0
2023-11-20 11:35:00,31.85,31.88,31.82,31.83,44026.0,31.0598,31.0891,31.0306,31.0403,44026.0
2023-11-20 11:40:00,31.83,31.84,31.8,31.82,41946.0,31.0403,31.0501,31.011,31.0306,41946.0
2023-11-20 11:45:00,31.83,31.84,31.79,31.8,55015.0,31.0403,31.0501,31.0013,31.011,55015.0
2023-11-20 11:50:00,31.8,31.82,31.79,31.8,30081.0,31.011,31.0306,31.0013,31.011,30081.0
2023-11-20 11:55:00,31.81,31.82,31.79,31.8,32988.0,31.0208,31.0306,31.0013,31.011,32988.0
2023-11-20 12:00:00,31.8,31.8,31.77,31.79,21757.0,31.011,31.011,30.9818,31.0013,21757.0
2023-11-20 12:05:00,31.79,31.81,31.77,31.79,61116.0,31.0013,31.0208,30.9818,31.0013,61116.0
2023-11-20 12:10:00,31.79,31.8,31.76,31.79,43863.0,31.0013,31.011,30.972,31.0013,43863.0
2023-11-20 12:15:00,31.8,31.8,31.77,31.79,50923.0,31.011,31.011,30.9818,31.0013,50923.0
2023-11-20 12:20:00,31.79,31.82,31.76,31.82,65035.0,31.0013,31.0306,30.972,31.0306,65035.0
2023-11-20 12:25:00,31.82,31.9,31.82,31.9,128025.0,31.0306,31.1086,31.0306,31.1086,128025.0
2023-11-20 12:30:00,31.91,31.94,31.83,31.84,235826.0,31.1183,31.1476,31.0403,31.0501,235826.0
2023-11-20 12:35:00,31.83,31.9,31.83,31.89,71135.0,31.0403,31.1086,31.0403,31.0988,71135.0
2023-11-20 12:40:00,31.9,31.91,31.87,31.9,49292.0,31.1086,31.1183,31.0793,31.1086,49292.0
2023-11-20 12:45:00,31.89,31.9,31.88,31.9,38117.0,31.0988,31.1086,31.0891,31.1086,38117.0
2023-11-20 12:50:00,31.9,31.93,31.89,31.93,63532.0,31.1086,31.1378,31.0988,31.1378,63532.0
2023-11-20 12:55:00,31.93,31.93,31.9,31.92,87605.0,31.1378,31.1378,31.1086,31.1281,87605.0
2023-11-20 13:00:00,31.92,32.02,31.9,32.02,92403.0,31.1281,31.2256,31.1086,31.2256,92403.0
2023-11-20 13:05:00,32.02,32.03,32.0,32.02,112077.0,31.2256,31.2353,31.2061,31.2256,112077.0
2023-11-20 13:10:00,32.02,32.04,32.0,32.04,121191.0,31.2256,31.2451,31.2061,31.2451,121191.0
2023-11-20 13:15:00,32.04,32.04,32.01,32.02,84001.0,31.2451,31.2451,31.2158,31.2256,84001.0
2023-11-20 13:20:00,32.02,32.03,31.97,32.01,113267.0,31.2256,31.2353,31.1768,31.2158,113267.0
2023-11-20 13:25:00,32.02,32.04,32.0,32.03,92378.0,31.2256,31.2451,31.2061,31.2353,92378.0
2023-11-20 13:30:00,32.03,32.03,31.97,31.99,130512.0,31.2353,31.2353,31.1768,31.1963,130512.0
2023-11-20 13:35:00,31.99,32.01,31.97,31.99,52713.0,31.1963,31.2158,31.1768,31.1963,52713.0
2023-11-20 13:40:00,31.99,31.99,31.97,31.99,26001.0,31.1963,31.1963,31.1768,31.1963,26001.0
2023-11-20 13:45:00,31.98,31.99,31.96,31.98,36051.0,31.1866,31.1963,31.1671,31.1866,36051.0
2023-11-20 13:50:00,31.97,32.0,31.97,32.0,26343.0,31.1768,31.2061,31.1768,31.2061,26343.0
2023-11-20 13:55:00,31.99,32.01,31.99,32.01,50443.0,31.1963,31.2158,31.1963,31.2158,50443.0
2023-11-20 14:00:00,32.01,32.02,32.0,32.0,55119.0,31.2158,31.2256,31.2061,31.2061,55119.0
2023-11-20 14:05:00,32.0,32.0,31.96,31.98,42888.0,31.2061,31.2061,31.1671,31.1866,42888.0
2023-11-20 14:10:00,31.98,31.99,31.96,31.97,34795.0,31.1866,31.1963,31.1671,31.1768,34795.0
2023-11-20 14:15:00,31.97,31.98,31.93,31.96,27785.0,31.1768,31.1866,31.1378,31.1671,27785.0
2023-11-20 14:20:00,31.96,31.98,31.95,31.98,36716.0,31.1671,31.1866,31.1573,31.1866,36716.0
2023-11-20 14:25:00,31.98,31.98,31.96,31.98,32731.0,31.1866,31.1866,31.1671,31.1866,32731.0
2023-11-20 14:30:00,31.98,32.01,31.97,32.01,77603.0,31.1866,31.2158,31.1768,31.2158,77603.0
2023-11-20 14:35:00,32.01,32.01,31.98,31.99,48013.0,31.2158,31.2158,31.1866,31.1963,48013.0
2023-11-20 14:40:00,31.99,32.03,31.98,32.02,52216.0,31.1963,31.2353,31.1866,31.2256,52216.0
2023-11-20 14:45:00,32.03,32.03,32.0,32.02,86850.0,31.2353,31.2353,31.2061,31.2256,86850.0
2023-11-20 14:50:00,32.02,32.02,32.0,32.02,38173.0,31.2256,31.2256,31.2061,31.2256,38173.0
2023-11-20 14:55:00,32.02,32.02,31.98,32.0,58345.0,31.2256,31.2256,31.1866,31.2061,58345.0
2023-11-20 15:00:00,32.0,32.02,31.99,32.01,50988.0,31.2061,31.2256,31.1963,31.2158,50988.0
2023-11-20 15:05:00,32.01,32.05,32.0,32.05,46233.0,31.2158,31.2548,31.2061,31.2548,46233.0
2023-11-20 15:10:00,32.05,32.07,32.03,32.07,91130.0,31.2548,31.2744,31.2353,31.2744,91130.0
2023-11-20 15:15:00,32.07,32.08,32.04,32.06,111409.0,31.2744,31.2841,31.2451,31.2646,111409.0
2023-11-20 15:20:00,32.06,32.07,32.04,32.05,86209.0,31.2646,31.2744,31.2451,31.2548,86209.0
2023-11-20 15:25:00,32.05,32.08,32.04,32.07,141660.0,31.2548,31.2841,31.2451,31.2744,141660.0
2023-11-20 15:30:00,32.07,32.07,32.04,32.07,102588.0,31.2744,31.2744,31.2451,31.2744,102588.0
2023-11-20 15:35:00,32.06,32.07,32.03,32.06,121715.0,31.2646,31.2744,31.2353,31.2646,121715.0
2023-11-20 15:40:00,32.06,32.07,32.04,32.05,96662.0,31.2646,31.2744,31.2451,31.2548,96662.0
2023-11-20 15:45:00,32.06,32.08,32.04,32.08,164937.0,31.2646,31.2841,31.2451,31.2841,164937.0
2023-11-20 15:50:00,32.08,32.09,32.03,32.05,415428.0,31.2841,31.2939,31.2353,31.2548,415428.0
2023-11-20 15:55:00,32.05,32.12,32.02,32.08,994382.0,31.2548,31.3231,31.2256,31.2841,994382.0
2023-11-21 09:30:00,32.07,32.15,32.03,32.05,303724.0,31.2744,31.3524,31.2353,31.2548,303724.0
2023-11-21 09:35:00,32.04,32.04,31.93,32.0,130457.0,31.2451,31.2451,31.1378,31.2061,130457.0
2023-11-21 09:40:00,32.0,32.18,31.99,32.15,147672.0,31.2061,31.3816,31.1963,31.3524,147672.0
2023-11-21 09:45:00,32.14,32.18,32.06,32.11,135476.0,31.3426,31.3816,31.2646,31.3134,135476.0
2023-11-21 09:50:00,32.11,32.19,32.09,32.11,79525.0,31.3134,31.3914,31.2939,31.3134,79525.0
2023-11-21 09:55:00,32.1,32.11,32.02,32.05,78177.0,31.3036,31.3134,31.2256,31.2548,78177.0
2023-11-21 10:00:00,32.06,32.11,32.04,32.07,101511.0,31.2646,31.3134,31.2451,31.2744,101511.0
2023-11-21 10:05:00,32.07,32.11,32.04,32.11,125930.0,31.2744,31.3134,31.2451,31.3134,125930.0
2023-11-21 10:10:00,32.11,32.11,32.07,32.08,84955.0,31.3134,31.3134,31.2744,31.2841,84955.0
2023-11-21 10:15:00,32.08,32.16,32.07,32.16,48521.0,31.2841,31.3621,31.2744,31.3621,48521.0
2023-11-21 10:20:00,32.15,32.16,32.1,32.15,72733.0,31.3524,31.3621,31.3036,31.3524,72733.0
2023-11-21 10:25:00,32.14,32.18,32.14,32.16,55390.0,31.3426,31.3816,31.3426,31.3621,55390.0
2023-11-21 10:30:00,32.16,32.18,32.13,32.15,57909.0,31.3621,31.3816,31.3329,31.3524,57909.0
2023-11-21 10:35:00,32.15,32.18,32.13,32.14,51628.0,31.3524,31.3816,31.3329,31.3426,51628.0
2023-11-21 10:40:00,32.14,32.17,32.13,32.16,46875.0,31.3426,31.3719,31.3329,31.3621,46875.0
2023-11-21 10:45:00,32.15,32.16,32.12,32.13,74957.0,31.3524,31.3621,31.3231,31.3329,74957.0
2023-11-21 10:50:00,32.13,32.16,32.11,32.12,65909.0,31.3329,31.3621,31.3134,31.3231,65909.0
2023-11-21 10:55:00,32.13,32.16,32.11,32.16,59944.0,31.3329,31.3621,31.3134,31.3621,59944.0
2023-11-21 11:00:00,32.16,32.19,32.15,32.19,39351.0,31.3621,31.3914,31.3524,31.3914,39351.0
2023-11-21 11:05:00,32.19,32.19,32.16,32.18,40145.0,31.3914,31.3914,31.3621,31.3816,40145.0
2023-11-21 11:10:00,32.18,32.19,32.14,32.14,43658.0,31.3816,31.3914,31.3426,31.3426,43658.0
2023-11-21 11:15:00,32.15,32.18,32.13,32.17,66174.0,31.3524,31.3816,31.3329,31.3719,66174.0
2023-11-21 11:20:00,32.17,32.17,32.14,32.17,107461.0,31.3719,31.3719,31.3426,31.3719,107461.0
2023-11-21 11:25:00,32.17,32.19,32.16,32.19,83597.0,31.3719,31.3914,31.3621,31.3914,83597.0
2023-11-21 11:30:00,32.19,32.23,32.19,32.22,49935.0,31.3914,31.4304,31.3914,31.4206,49935.0
2023-11-21 11:35:00,32.22,32.23,32.17,32.19,69318.0,31.4206,31.4304,31.3719,31.3914,69318.0
2023-11-21 11:40:00,32.18,32.19,32.14,32.14,88228.0,31.3816,31.3914,31.3426,31.3426,88228.0
2023-11-21 11:45:00,32.15,32.16,32.12,32.15,158946.0,31.3524,31.3621,31.3231,31.3524,158946.0
2023-11-21 11:50:00,32.15,32.17,32.12,32.16,78541.0,31.3524,31.3719,31.3231,31.3621,78541.0
2023-11-21 11:55:00,32.16,32.17,32.14,32.16,40861.0,31.3621,31.3719,31.3426,31.3621,40861.0
2023-11-21 12:00:00,32.16,32.21,32.15,32.2,52350.0,31.3621,31.4109,31.3524,31.4011,52350.0
2023-11-21 12:05:00,32.2,32.22,32.18,32.21,54212.0,31.4011,31.4206,31.3816,31.4109,54212.0
2023-11-21 12:10:00,32.21,32.24,32.2,32.23,69330.0,31.4109,31.4401,31.4011,31.4304,69330.0
2023-11-21 12:15:00,32.23,32.24,32.19,32.2,29497.0,31.4304,31.4401,31.3914,31.4011,29497.0
2023-11-21 12:20:00,32.2,32.22,32.18,32.2,41970.0,31.4011,31.4206,31.3816,31.4011,41970.0
2023-11-21 12:25:00,32.2,32.2,32.16,32.19,41033.0,31.4011,31.4011,31.3621,31.3914,41033.0
2023-11-21 12:30:00,32.19,32.21,32.18,32.2,33812.0,31.3914,31.4109,31.3816,31.4011,33812.0
2023-11-21 12:35:00,32.19,32.23,32.18,32.23,46442.0,31.3914,31.4304,31.3816,31.4304,46442.0
2023-11-21 12:40:00,32.23,32.25,32.21,32.25,32538.0,31.4304,31.4499,31.4109,31.4499,32538.0
2023-11-21 12:45:00,32.25,32.32,32.24,32.29,215748.0,31.4499,31.5181,31.4401,31.4889,215748.0
2023-11-21 12:50:00,32.29,32.31,32.28,32.3,47290.0,31.4889,31.5084,31.4791,31.4986,47290.0
2023-11-21 12:55:00,32.3,32.32,32.28,32.3,66982.0,31.4986,31.5181,31.4791,31.4986,66982.0
2023-11-21 13:00:00,32.3,32.3,32.26,32.28,50920.0,31.4986,31.4986,31.4596,31.4791,50920.0
2023-11-21 13:05:00,32.29,32.31,32.26,32.3,39585.0,31.4889,31.5084,31.4596,31.4986,39585.0
2023-11-21 13:10:00,32.3,32.31,32.27,32.29,46791.0,31.4986,31.5084,31.4694,31.4889,46791.0
2023-11-21 13:15:00,32.29,32.29,32.26,32.28,38522.0,31.4889,31.4889,31.4596,31.4791,38522.0
2023-11-21 13:20:00,32.28,32.28,32.26,32.27,40504.0,31.4791,31.4791,31.4596,31.4694,40504.0
2023-11-21 13:25:00,32.27,32.28,32.25,32.27,27517.0,31.4694,31.4791,31.4499,31.4694,27517.0
2023-11-21 13:30:00,32.27,32.31,32.26,32.3,50905.0,31.4694,31.5084,31.4596,31.4986,50905.0
2023-11-21 13:35:00,32.31,32.33,32.28,32.31,70209.0,31.5084,31.5279,31.4791,31.5084,70209.0
2023-11-21 13:40:00,32.3,32.31,32.29,32.3,16197.0,31.4986,31.5084,31.4889,31.4986,16197.0
2023-11-21 13:45:00,32.29,32.31,32.27,32.3,42679.0,31.4889,31.5084,31.4694,31.4986,42679.0
2023-11-21 13:50:00,32.29,32.31,32.29,32.3,32535.0,31.4889,31.5084,31.4889,31.4986,32535.0
2023-11-21 13:55:00,32.3,32.3,32.26,32.26,40360.0,31.4986,31.4986,31.4596,31.4596,40360.0
2023-11-21 14:00:00,32.26,32.26,32.23,32.23,57423.0,31.4596,31.4596,31.4304,31.4304,57423.0
2023-11-21 14:05:00,32.24,32.25,32.22,32.23,45836.0,31.4401,31.4499,31.4206,31.4304,45836.0
2023-11-21 14:10:00,32.23,32.27,32.23,32.26,61320.0,31.4304,31.4694,31.4304,31.4596,61320.0
2023-11-21 14:15:00,32.26,32.29,32.24,32.25,33903.0,31.4596,31.4889,31.4401,31.4499,33903.0
2023-11-21 14:20:00,32.25,32.26,32.22,32.24,66572.0,31.4499,31.4596,31.4206,31.4401,66572.0
2023-11-21 14:25:00,32.23,32.26,32.23,32.26,56052.0,31.4304,31.4596,31.4304,31.4596,56052.0
2023-11-21 14:30:00,32.26,32.27,32.22,32.23,33560.0,31.4596,31.4694,31.4206,31.4304,33560.0
2023-11-21 14:35:00,32.23,32.24,32.21,32.23,35472.0,31.4304,31.4401,31.4109,31.4304,35472.0
2023-11-21 14:40:00,32.23,32.25,32.21,32.23,62853.0,31.4304,31.4499,31.4109,31.4304,62853.0
2023-11-21 14:45:00,32.23,32.24,32.21,32.22,43586.0,31.4304,31.4401,31.4109,31.4206,43586.0
2023-11-21 14:50:00,32.22,32.26,32.21,32.26,64935.0,31.4206,31.4596,31.4109,31.4596,64935.0
2023-11-21 14:55:00,32.26,32.27,32.25,32.27,64481.0,31.4596,31.4694,31.4499,31.4694,64481.0
2023-11-21 15:00:00,32.27,32.29,32.26,32.27,68355.0,31.4694,31.4889,31.4596,31.4694,68355.0
2023-11-21 15:05:00,32.27,32.33,32.26,32.3,168903.0,31.4694,31.5279,31.4596,31.4986,168903.0
2023-11-21 15:10:00,32.31,32.33,32.3,32.3,96442.0,31.5084,31.5279,31.4986,31.4986,96442.0
2023-11-21 15:15:00,32.3,32.31,32.25,32.27,110879.0,31.4986,31.5084,31.4499,31.4694,110879.0
2023-11-21 15:20:00,32.26,32.28,32.22,32.22,80582.0,31.4596,31.4791,31.4206,31.4206,80582.0
2023-11-21 15:25:00,32.22,32.24,32.2,32.23,110423.0,31.4206,31.4401,31.4011,31.4304,110423.0
2023-11-21 15:30:00,32.23,32.24,32.2,32.23,121821.0,31.4304,31.4401,31.4011,31.4304,121821.0
2023-11-21 15:35:00,32.23,32.26,32.23,32.23,143086.0,31.4304,31.4596,31.4304,31.4304,143086.0
2023-11-21 15:40:00,32.23,32.26,32.23,32.24,101785.0,31.4304,31.4596,31.4304,31.4401,101785.0
2023-11-21 15:45:00,32.24,32.25,32.21,32.22,186386.0,31.4401,31.4499,31.4109,31.4206,186386.0
2023-11-21 15:50:00,32.22,32.27,32.21,32.25,403305.0,31.4206,31.4694,31.4109,31.4499,403305.0
2023-11-21 15:55:00,32.26,32.29,32.22,32.28,940656.0,31.4596,31.4889,31.4206,31.4791,940656.0
2023-11-22 09:30:00,32.44,32.45,32.34,32.34,186046.0,31.6352,31.6449,31.5377,31.5377,186046.0
2023-11-22 09:35:00,32.33,32.39,32.32,32.37,98377.0,31.5279,31.5864,31.5181,31.5669,98377.0
2023-11-22 09:40:00,32.37,32.5,32.36,32.49,108069.0,31.5669,31.6937,31.5572,31.6839,108069.0
2023-11-22 09:45:00,32.48,32.5,32.39,32.43,146554.0,31.6742,31.6937,31.5864,31.6254,146554.0
2023-11-22 09:50:00,32.42,32.46,32.39,32.41,99208.0,31.6157,31.6547,31.5864,31.6059,99208.0
2023-11-22 09:55:00,32.4,32.41,32.35,32.37,99935.0,31.5962,31.6059,31.5474,31.5669,99935.0
2023-11-22 10:00:00,32.36,32.37,32.29,32.36,77034.0,31.5572,31.5669,31.4889,31.5572,77034.0
2023-11-22 10:05:00,32.37,32.37,32.33,32.33,58973.0,31.5669,31.5669,31.5279,31.5279,58973.0
2023-11-22 10:10:00,32.34,32.34,32.3,32.34,58272.0,31.5377,31.5377,31.4986,31.5377,58272.0
2023-11-22 10:15:00,32.33,32.35,32.28,32.3,76340.0,31.5279,31.5474,31.4791,31.4986,76340.0
2023-11-22 10:20:00,32.3,32.31,32.26,32.3,108052.0,31.4986,31.5084,31.4596,31.4986,108052.0
2023-11-22 10:25:00,32.29,32.38,32.29,32.38,62700.0,31.4889,31.5767,31.4889,31.5767,62700.0
2023-11-22 10:30:00,32.38,32.44,32.38,32.42,91933.0,31.5767,31.6352,31.5767,31.6157,91933.0
2023-11-22 10:35:00,32.42,32.46,32.42,32.46,47193.0,31.6157,31.6547,31.6157,31.6547,47193.0
2023-11-22 10:40:00,32.46,32.46,32.41,32.43,109659.0,31.6547,31.6547,31.6059,31.6254,109659.0
2023-11-22 10:45:00,32.42,32.45,32.41,32.45,130990.0,31.6157,31.6449,31.6059,31.6449,130990.0
2023-11-22 10:50:00,32.45,32.48,32.42,32.46,148311.0,31.6449,31.6742,31.6157,31.6547,148311.0
2023-11-22 10:55:00,32.46,32.48,32.44,32.47,78844.0,31.6547,31.6742,31.6352,31.6644,78844.0
2023-11-22 11:00:00,32.47,32.48,32.43,32.45,66842.0,31.6644,31.6742,31.6254,31.6449,66842.0
2023-11-22 11:05:00,32.44,32.45,32.38,32.43,160390.0,31.6352,31.6449,31.5767,31.6254,160390.0
2023-11-22 11:10:00,32.43,32.44,32.4,32.42,42332.0,31.6254,31.6352,31.5962,31.6157,42332.0
2023-11-22 11:15:00,32.42,32.44,32.41,32.42,51323.0,31.6157,31.6352,31.6059,31.6157,51323.0
2023-11-22 11:20:00,32.41,32.44,32.39,32.43,64861.0,31.6059,31.6352,31.5864,31.6254,64861.0
2023-11-22 11:25:00,32.43,32.43,32.4,32.43,30972.0,31.6254,31.6254,31.5962,31.6254,30972.0
2023-11-22 11:30:00,32.43,32.45,32.41,32.45,42589.0,31.6254,31.6449,31.6059,31.6449,42589.0
2023-11-22 11:35:00,32.44,32.45,32.42,32.44,31625.0,31.6352,31.6449,31.6157,31.6352,31625.0
2023-11-22 11:40:00,32.44,32.46,32.42,32.44,61539.0,31.6352,31.6547,31.6157,31.6352,61539.0
2023-11-22 11:45:00,32.45,32.45,32.43,32.44,20287.0,31.6449,31.6449,31.6254,31.6352,20287.0
2023-11-22 11:50:00,32.44,32.45,32.41,32.41,47891.0,31.6352,31.6449,31.6059,31.6059,47891.0
2023-11-22 11:55:00,32.41,32.44,32.4,32.43,54252.0,31.6059,31.6352,31.5962,31.6254,54252.0
2023-11-22 12:00:00,32.43,32.44,32.42,32.43,25493.0,31.6254,31.6352,31.6157,31.6254,25493.0
2023-11-22 12:05:00,32.43,32.45,32.42,32.45,27802.0,31.6254,31.6449,31.6157,31.6449,27802.0
2023-11-22 12:10:00,32.45,32.47,32.41,32.44,136536.0,31.6449,31.6644,31.6059,31.6352,136536.0
2023-11-22 12:15:00,32.44,32.45,32.41,32.44,46656.0,31.6352,31.6449,31.6059,31.6352,46656.0
2023-11-22 12:20:00,32.44,32.44,32.41,32.41,54557.0,31.6352,31.6352,31.6059,31.6059,54557.0
2023-11-22 12:25:00,32.41,32.42,32.39,32.4,41029.0,31.6059,31.6157,31.5864,31.5962,41029.0
2023-11-22 12:30:00,32.4,32.41,32.37,32.4,72585.0,31.5962,31.6059,31.5669,31.5962,72585.0
2023-11-22 12:35:00,32.4,32.41,32.39,32.4,29890.0,31.5962,31.6059,31.5864,31.5962,29890.0
2023-11-22 12:40:00,32.41,32.42,32.4,32.4,72125.0,31.6059,31.6157,31.5962,31.5962,72125.0
2023-11-22 12:45:00,32.4,32.41,32.4,32.4,32620.0,31.5962,31.6059,31.5962,31.5962,32620.0
2023-11-22 12:50:00,32.41,32.43,32.4,32.4,80490.0,31.6059,31.6254,31.5962,31.5962,80490.0
2023-11-22 12:55:00,32.41,32.43,32.4,32.43,17051.0,31.6059,31.6254,31.5962,31.6254,17051.0
2023-11-22 13:00:00,32.43,32.44,32.42,32.43,42772.0,31.6254,31.6352,31.6157,31.6254,42772.0
2023-11-22 13:05:00,32.43,32.45,32.42,32.45,36518.0,31.6254,31.6449,31.6157,31.6449,36518.0
2023-11-22 13:10:00,32.44,32.46,32.44,32.46,56482.0,31.6352,31.6547,31.6352,31.6547,56482.0
2023-11-22 13:15:00,32.46,32.46,32.43,32.44,62756.0,31.6547,31.6547,31.6254,31.6352,62756.0
2023-11-22 13:20:00,32.44,32.48,32.44,32.48,53724.0,31.6352,31.6742,31.6352,31.6742,53724.0
2023-11-22 13:25:00,32.48,32.49,32.47,32.49,42116.0,31.6742,31.6839,31.6644,31.6839,42116.0
2023-11-22 13:30:00,32.49,32.5,32.45,32.47,92367.0,31.6839,31.6937,31.6449,31.6644,92367.0
2023-11-22 13:35:00,32.47,32.47,32.45,32.46,58966.0,31.6644,31.6644,31.6449,31.6547,58966.0
2023-11-22 13:40:00,32.45,32.48,32.45,32.47,44106.0,31.6449,31.6742,31.6449,31.6644,44106.0
2023-11-22 13:45:00,32.47,32.48,32.46,32.46,60120.0,31.6644,31.6742,31.6547,31.6547,60120.0
2023-11-22 13:50:00,32.46,32.48,32.45,32.45,53426.0,31.6547,31.6742,31.6449,31.6449,53426.0
2023-11-22 13:55:00,32.45,32.47,32.45,32.46,66459.0,31.6449,31.6644,31.6449,31.6547,66459.0
2023-11-22 14:00:00,32.46,32.48,32.46,32.47,43295.0,31.6547,31.6742,31.6547,31.6644,43295.0
2023-11-22 14:05:00,32.47,32.49,32.46,32.47,63314.0,31.6644,31.6839,31.6547,31.6644,63314.0
2023-11-22 14:10:00,32.47,32.49,32.46,32.47,58365.0,31.6644,31.6839,31.6547,31.6644,58365.0
2023-11-22 14:15:00,32.46,32.49,32.46,32.48,39675.0,31.6547,31.6839,31.6547,31.6742,39675.0
2023-11-22 14:20:00,32.48,32.5,32.48,32.48,57728.0,31.6742,31.6937,31.6742,31.6742,57728.0
2023-11-22 14:25:00,32.48,32.52,32.48,32.52,66706.0,31.6742,31.7132,31.6742,31.7132,66706.0
2023-11-22 14:30:00,32.51,32.52,32.48,32.48,61214.0,31.7034,31.7132,31.6742,31.6742,61214.0
2023-11-22 14:35:00,32.48,32.49,32.44,32.46,84150.0,31.6742,31.6839,31.6352,31.6547,84150.0
2023-11-22 14:40:00,32.45,32.48,32.44,32.48,71725.0,31.6449,31.6742,31.6352,31.6742,71725.0
2023-11-22 14:45:00,32.48,32.49,32.47,32.48,32510.0,31.6742,31.6839,31.6644,31.6742,32510.0
2023-11-22 14:50:00,32.49,32.51,32.49,32.51,30270.0,31.6839,31.7034,31.6839,31.7034,30270.0
2023-11-22 14:55:00,32.5,32.52,32.49,32.51,120981.0,31.6937,31.7132,31.6839,31.7034,120981.0
2023-11-22 15:00:00,32.51,32.53,32.5,32.53,63883.0,31.7034,31.7229,31.6937,31.7229,63883.0
2023-11-22 15:05:00,32.53,32.53,32.5,32.52,90312.0,31.7229,31.7229,31.6937,31.7132,90312.0
2023-11-22 15:10:00,32.52,32.52,32.49,32.5,63007.0,31.7132,31.7132,31.6839,31.6937,63007.0
2023-11-22 15:15:00,32.49,32.52,32.49,32.52,64744.0,31.6839,31.7132,31.6839,31.7132,64744.0
2023-11-22 15:20:00,32.52,32.52,32.5,32.51,85829.0,31.7132,31.7132,31.6937,31.7034,85829.0
2023-11-22 15:25:00,32.51,32.52,32.5,32.52,79939.0,31.7034,31.7132,31.6937,31.7132,79939.0
2023-11-22 15:30:00,32.52,32.52,32.49,32.51,124743.0,31.7132,31.7132,31.6839,31.7034,124743.0
2023-11-22 15:35:00,32.51,32.52,32.5,32.51,111616.0,31.7034,31.7132,31.6937,31.7034,111616.0
2023-11-22 15:40:00,32.51,32.52,32.5,32.52,151784.0,31.7034,31.7132,31.6937,31.7132,151784.0
2023-11-22 15:45:00,32.52,32.55,32.51,32.52,266731.0,31.7132,31.7424,31.7034,31.7132,266731.0
2023-11-22 15:50:00,32.53,32.54,32.49,32.52,607823.0,31.7229,31.7327,31.6839,31.7132,607823.0
2023-11-22 15:55:00,32.52,32.61,32.5,32.57,2176487.0,31.7132,31.801,31.6937,31.7619,2176487.0
2023-11-24 09:30:00,32.54,32.58,32.39,32.47,332757.0,31.7327,31.7717,31.5864,31.6644,332757.0
2023-11-24 09:35:00,32.47,32.52,32.38,32.52,292037.0,31.6644,31.7132,31.5767,31.7132,292037.0
2023-11-24 09:40:00,32.51,32.56,32.48,32.55,229279.0,31.7034,31.7522,31.6742,31.7424,229279.0
2023-11-24 09:45:00,32.55,32.56,32.44,32.54,206913.0,31.7424,31.7522,31.6352,31.7327,206913.0
2023-11-24 09:50:00,32.54,32.55,32.48,32.52,182438.0,31.7327,31.7424,31.6742,31.7132,182438.0
2023-11-24 09:55:00,32.52,32.53,32.46,32.49,133565.0,31.7132,31.7229,31.6547,31.6839,133565.0
2023-11-24 10:00:00,32.48,32.52,32.45,32.45,164471.0,31.6742,31.7132,31.6449,31.6449,164471.0
2023-11-24 10:05:00,32.45,32.49,32.45,32.47,113069.0,31.6449,31.6839,31.6449,31.6644,113069.0
2023-11-24 10:10:00,32.48,32.53,32.46,32.52,85219.0,31.6742,31.7229,31.6547,31.7132,85219.0
2023-11-24 10:15:00,32.52,32.55,32.51,32.51,30871.0,31.7132,31.7424,31.7034,31.7034,30871.0
2023-11-24 10:20:00,32.52,32.52,32.47,32.5,171593.0,31.7132,31.7132,31.6644,31.6937,171593.0
2023-11-24 10:25:00,32.5,32.53,32.48,32.5,90925.0,31.6937,31.7229,31.6742,31.6937,90925.0
2023-11-24 10:30:00,32.5,32.53,32.47,32.48,142624.0,31.6937,31.7229,31.6644,31.6742,142624.0
2023-11-24 10:35:00,32.48,32.53,32.48,32.52,99250.0,31.6742,31.7229,31.6742,31.7132,99250.0
2023-11-24 10:40:00,32.52,32.53,32.5,32.51,94262.0,31.7132,31.7229,31.6937,31.7034,94262.0
2023-11-24 10:45:00,32.52,32.52,32.5,32.51,44189.0,31.7132,31.7132,31.6937,31.7034,44189.0
2023-11-24 10:50:00,32.51,32.52,32.49,32.51,92811.0,31.7034,31.7132,31.6839,31.7034,92811.0
2023-11-24 10:55:00,32.51,32.52,32.49,32.49,171019.0,31.7034,31.7132,31.6839,31.6839,171019.0
2023-11-24 11:00:00,32.49,32.52,32.48,32.5,115129.0,31.6839,31.7132,31.6742,31.6937,115129.0
2023-11-24 11:05:00,32.5,32.56,32.49,32.56,67338.0,31.6937,31.7522,31.6839,31.7522,67338.0
2023-11-24 11:10:00,32.56,32.57,32.55,32.57,21242.0,31.7522,31.7619,31.7424,31.7619,21242.0
2023-11-24 11:15:00,32.56,32.57,32.54,32.57,64656.0,31.7522,31.7619,31.7327,31.7619,64656.0
2023-11-24 11:20:00,32.57,32.58,32.54,32.54,42354.0,31.7619,31.7717,31.7327,31.7327,42354.0
2023-11-24 11:25:00,32.55,32.57,32.53,32.56,56590.0,31.7424,31.7619,31.7229,31.7522,56590.0
2023-11-24 11:30:00,32.56,32.58,32.54,32.54,67221.0,31.7522,31.7717,31.7327,31.7327,67221.0
2023-11-24 11:35:00,32.54,32.57,32.52,32.55,65464.0,31.7327,31.7619,31.7132,31.7424,65464.0
2023-11-24 11:40:00,32.55,32.57,32.53,32.54,43317.0,31.7424,31.7619,31.7229,31.7327,43317.0
2023-11-24 11:45:00,32.54,32.56,32.53,32.55,24988.0,31.7327,31.7522,31.7229,31.7424,24988.0
2023-11-24 11:50:00,32.55,32.56,32.55,32.55,23180.0,31.7424,31.7522,31.7424,31.7424,23180.0
2023-11-24 11:55:00,32.55,32.57,32.54,32.57,94130.0,31.7424,31.7619,31.7327,31.7619,94130.0
2023-11-24 12:00:00,32.56,32.59,32.55,32.55,47868.0,31.7522,31.7814,31.7424,31.7424,47868.0
2023-11-24 12:05:00,32.55,32.58,32.54,32.58,56162.0,31.7424,31.7717,31.7327,31.7717,56162.0
2023-11-24 12:10:00,32.58,32.59,32.56,32.57,46761.0,31.7717,31.7814,31.7522,31.7619,46761.0
2023-11-24 12:15:00,32.57,32.58,32.56,32.58,57150.0,31.7619,31.7717,31.7522,31.7717,57150.0
2023-11-24 12:20:00,32.58,32.58,32.54,32.57,90068.0,31.7717,31.7717,31.7327,31.7619,90068.0
2023-11-24 12:25:00,32.56,32.57,32.52,32.52,103501.0,31.7522,31.7619,31.7132,31.7132,103501.0
2023-11-24 12:30:00,32.52,32.55,32.51,32.55,124996.0,31.7132,31.7424,31.7034,31.7424,124996.0
2023-11-24 12:35:00,32.55,32.56,32.54,32.56,97289.0,31.7424,31.7522,31.7327,31.7522,97289.0
2023-11-24 12:40:00,32.56,32.57,32.5,32.52,323866.0,31.7522,31.7619,31.6937,31.7132,323866.0
2023-11-24 12:45:00,32.52,32.53,32.46,32.48,520815.0,31.7132,31.7229,31.6547,31.6742,520815.0
2023-11-24 12:50:00,32.48,32.57,32.47,32.55,272018.0,31.6742,31.7619,31.6644,31.7424,272018.0
2023-11-24 12:55:00,32.55,32.64,32.53,32.64,608089.0,31.7424,31.8302,31.7229,31.8302,608089.0
2023-11-27 09:30:00,32.52,32.55,32.36,32.43,182943.0,31.7132,31.7424,31.5572,31.6254,182943.0
2023-11-27 09:35:00,32.43,32.44,32.3,32.34,121175.0,31.6254,31.6352,31.4986,31.5377,121175.0
2023-11-27 09:40:00,32.34,32.35,32.18,32.29,131852.0,31.5377,31.5474,31.3816,31.4889,131852.0
2023-11-27 09:45:00,32.29,32.31,32.23,32.29,72972.0,31.4889,31.5084,31.4304,31.4889,72972.0
2023-11-27 09:50:00,32.28,32.34,32.28,32.33,62983.0,31.4791,31.5377,31.4791,31.5279,62983.0
2023-11-27 09:55:00,32.33,32.38,32.32,32.35,67229.0,31.5279,31.5767,31.5181,31.5474,67229.0
2023-11-27 10:00:00,32.34,32.36,32.29,32.3,61865.0,31.5377,31.5572,31.4889,31.4986,61865.0
2023-11-27 10:05:00,32.3,32.32,32.2,32.29,167080.0,31.4986,31.5181,31.4011,31.4889,167080.0
2023-11-27 10:10:00,32.29,32.34,32.29,32.34,34588.0,31.4889,31.5377,31.4889,31.5377,34588.0
2023-11-27 10:15:00,32.34,32.35,32.26,32.28,71783.0,31.5377,31.5474,31.4596,31.4791,71783.0
2023-11-27 10:20:00,32.29,32.34,32.28,32.34,103971.0,31.4889,31.5377,31.4791,31.5377,103971.0
2023-11-27 10:25:00,32.34,32.36,32.33,32.35,48080.0,31.5377,31.5572,31.5279,31.5474,48080.0
2023-11-27 10:30:00,32.34,32.37,32.34,32.36,52838.0,31.5377,31.5669,31.5377,31.5572,52838.0
2023-11-27 10:35:00,32.36,32.37,32.33,32.34,64541.0,31.5572,31.5669,31.5279,31.5377,64541.0
2023-11-27 10:40:00,32.34,32.38,32.31,32.34,104323.0,31.5377,31.5767,31.5084,31.5377,104323.0
2023-11-27 10:45:00,32.34,32.35,32.3,32.34,68257.0,31.5377,31.5474,31.4986,31.5377,68257.0
2023-11-27 10:50:00,32.34,32.36,32.3,32.31,80489.0,31.5377,31.5572,31.4986,31.5084,80489.0
2023-11-27 10:55:00,32.32,32.32,32.28,32.29,41421.0,31.5181,31.5181,31.4791,31.4889,41421.0
2023-11-27 11:00:00,32.28,32.29,32.22,32.23,43447.0,31.4791,31.4889,31.4206,31.4304,43447.0
2023-11-27 11:05:00,32.23,32.27,32.22,32.27,63944.0,31.4304,31.4694,31.4206,31.4694,63944.0
2023-11-27 11:10:00,32.27,32.27,32.24,32.25,65684.0,31.4694,31.4694,31.4401,31.4499,65684.0
2023-11-27 11:15:00,32.25,32.28,32.24,32.27,41878.0,31.4499,31.4791,31.4401,31.4694,41878.0
2023-11-27 11:20:00,32.27,32.27,32.24,32.25,52929.0,31.4694,31.4694,31.4401,31.4499,52929.0
2023-11-27 11:25:00,32.25,32.28,32.24,32.27,32075.0,31.4499,31.4791,31.4401,31.4694,32075.0
2023-11-27 11:30:00,32.26,32.26,32.2,32.2,26259.0,31.4596,31.4596,31.4011,31.4011,26259.0
2023-11-27 11:35:00,32.21,32.23,32.19,32.19,49157.0,31.4109,31.4304,31.3914,31.3914,49157.0
2023-11-27 11:40:00,32.2,32.21,32.18,32.18,27311.0,31.4011,31.4109,31.3816,31.3816,27311.0
2023-11-27 11:45:00,32.18,32.21,32.18,32.19,48854.0,31.3816,31.4109,31.3816,31.3914,48854.0
2023-11-27 11:50:00,32.19,32.23,32.18,32.2,48530.0,31.3914,31.4304,31.3816,31.4011,48530.0
2023-11-27 11:55:00,32.2,32.24,32.19,32.2,44040.0,31.4011,31.4401,31.3914,31.4011,44040.0
2023-11-27 12:00:00,32.2,32.21,32.18,32.2,20824.0,31.4011,31.4109,31.3816,31.4011,20824.0
2023-11-27 12:05:00,32.2,32.2,32.16,32.17,43807.0,31.4011,31.4011,31.3621,31.3719,43807.0
2023-11-27 12:10:00,32.17,32.18,32.16,32.18,28624.0,31.3719,31.3816,31.3621,31.3816,28624.0
2023-11-27 12:15:00,32.18,32.22,32.17,32.19,61267.0,31.3816,31.4206,31.3719,31.3914,61267.0
2023-11-27 12:20:00,32.18,32.19,32.14,32.16,39935.0,31.3816,31.3914,31.3426,31.3621,39935.0
2023-11-27 12:25:00,32.15,32.16,32.14,32.15,34532.0,31.3524,31.3621,31.3426,31.3524,34532.0
2023-11-27 12:30:00,32.14,32.15,32.13,32.15,19062.0,31.3426,31.3524,31.3329,31.3524,19062.0
2023-11-27 12:35:00,32.15,32.15,32.11,32.12,39038.0,31.3524,31.3524,31.3134,31.3231,39038.0
2023-11-27 12:40:00,32.12,32.14,32.11,32.12,33835.0,31.3231,31.3426,31.3134,31.3231,33835.0
2023-11-27 12:45:00,32.12,32.12,32.11,32.12,14817.0,31.3231,31.3231,31.3134,31.3231,14817.0
2023-11-27 12:50:00,32.11,32.11,32.07,32.07,54830.0,31.3134,31.3134,31.2744,31.2744,54830.0
2023-11-27 12:55:00,32.08,32.12,32.07,32.1,52614.0,31.2841,31.3231,31.2744,31.3036,52614.0
2023-11-27 13:00:00,32.09,32.1,32.04,32.07,42759.0,31.2939,31.3036,31.2451,31.2744,42759.0
2023-11-27 13:05:00,32.07,32.07,32.02,32.03,37401.0,31.2744,31.2744,31.2256,31.2353,37401.0
2023-11-27 13:10:00,32.02,32.05,32.02,32.04,26016.0,31.2256,31.2548,31.2256,31.2451,26016.0
2023-11-27 13:15:00,32.04,32.07,32.04,32.06,33041.0,31.2451,31.2744,31.2451,31.2646,33041.0
2023-11-27 13:20:00,32.05,32.07,32.05,32.07,44018.0,31.2548,31.2744,31.2548,31.2744,44018.0
2023-11-27 13:25:00,32.06,32.07,32.04,32.05,41606.0,31.2646,31.2744,31.2451,31.2548,41606.0
2023-11-27 13:30:00,32.05,32.06,32.03,32.04,30932.0,31.2548,31.2646,31.2353,31.2451,30932.0
2023-11-27 13:35:00,32.03,32.06,32.02,32.04,67485.0,31.2353,31.2646,31.2256,31.2451,67485.0
2023-11-27 13:40:00,32.04,32.04,31.99,32.0,81710.0,31.2451,31.2451,31.1963,31.2061,81710.0
2023-11-27 13:45:00,32.0,32.04,31.99,32.02,59021.0,31.2061,31.2451,31.1963,31.2256,59021.0
2023-11-27 13:50:00,32.01,32.05,32.01,32.05,39369.0,31.2158,31.2548,31.2158,31.2548,39369.0
2023-11-27 13:55:00,32.05,32.05,32.01,32.05,68093.0,31.2548,31.2548,31.2158,31.2548,68093.0
2023-11-27 14:00:00,32.05,32.08,32.04,32.07,38475.0,31.2548,31.2841,31.2451,31.2744,38475.0
2023-11-27 14:05:00,32.07,32.07,32.01,32.02,66712.0,31.2744,31.2744,31.2158,31.2256,66712.0
2023-11-27 14:10:00,32.02,32.04,32.01,32.04,58918.0,31.2256,31.2451,31.2158,31.2451,58918.0
2023-11-27 14:15:00,32.03,32.05,32.01,32.01,80056.0,31.2353,31.2548,31.2158,31.2158,80056.0
2023-11-27 14:20:00,32.02,32.03,32.0,32.02,81548.0,31.2256,31.2353,31.2061,31.2256,81548.0
2023-11-27 14:25:00,32.02,32.02,31.98,31.98,78382.0,31.2256,31.2256,31.1866,31.1866,78382.0
2023-11-27 14:30:00,31.98,31.99,31.95,31.95,74750.0,31.1866,31.1963,31.1573,31.1573,74750.0
2023-11-27 14:35:00,31.96,32.01,31.95,31.97,71843.0,31.1671,31.2158,31.1573,31.1768,71843.0
2023-11-27 14:40:00,31.98,32.0,31.96,31.99,96878.0,31.1866,31.2061,31.1671,31.1963,96878.0
2023-11-27 14:45:00,31.99,32.02,31.97,32.0,68655.0,31.1963,31.2256,31.1768,31.2061,68655.0
2023-11-27 14:50:00,32.01,32.01,31.97,31.98,57068.0,31.2158,31.2158,31.1768,31.1866,57068.0
2023-11-27 14:55:00,31.98,32.01,31.97,32.01,68475.0,31.1866,31.2158,31.1768,31.2158,68475.0
2023-11-27 15:00:00,32.01,32.05,32.01,32.02,98864.0,31.2158,31.2548,31.2158,31.2256,98864.0
2023-11-27 15:05:00,32.02,32.06,32.02,32.04,75337.0,31.2256,31.2646,31.2256,31.2451,75337.0
2023-11-27 15:10:00,32.04,32.04,32.01,32.02,57609.0,31.2451,31.2451,31.2158,31.2256,57609.0
2023-11-27 15:15:00,32.02,32.03,31.98,32.02,77748.0,31.2256,31.2353,31.1866,31.2256,77748.0
2023-11-27 15:20:00,32.02,32.03,32.02,32.02,29355.0,31.2256,31.2353,31.2256,31.2256,29355.0
2023-11-27 15:25:00,32.03,32.03,32.0,32.01,174102.0,31.2353,31.2353,31.2061,31.2158,174102.0
2023-11-27 15:30:00,32.01,32.01,31.97,31.97,129153.0,31.2158,31.2158,31.1768,31.1768,129153.0
2023-11-27 15:35:00,31.97,31.98,31.94,31.94,108552.0,31.1768,31.1866,31.1476,31.1476,108552.0
2023-11-27 15:40:00,31.95,31.96,31.91,31.96,152462.0,31.1573,31.1671,31.1183,31.1671,152462.0
2023-11-27 15:45:00,31.96,31.96,31.93,31.94,133796.0,31.1671,31.1671,31.1378,31.1476,133796.0
2023-11-27 15:50:00,31.94,31.98,31.93,31.95,449504.0,31.1476,31.1866,31.1378,31.1573,449504.0
2023-11-27 15:55:00,31.95,31.97,31.93,31.95,1205390.0,31.1573,31.1768,31.1378,31.1573,1205390.0
2023-11-28 09:30:00,31.91,32.01,31.87,32.0,197052.0,31.1183,31.2158,31.0793,31.2061,197052.0
2023-11-28 09:35:00,32.01,32.04,31.94,31.98,95592.0,31.2158,31.2451,31.1476,31.1866,95592.0
2023-11-28 09:40:00,31.97,32.03,31.95,32.03,100242.0,31.1768,31.2353,31.1573,31.2353,100242.0
2023-11-28 09:45:00,32.02,32.17,32.01,32.1,117567.0,31.2256,31.3719,31.2158,31.3036,117567.0
2023-11-28 09:50:00,32.1,32.11,32.04,32.06,99066.0,31.3036,31.3134,31.2451,31.2646,99066.0
2023-11-28 09:55:00,32.07,32.09,32.03,32.07,55088.0,31.2744,31.2939,31.2353,31.2744,55088.0
2023-11-28 10:00:00,32.07,32.15,32.07,32.12,175248.0,31.2744,31.3524,31.2744,31.3231,175248.0
2023-11-28 10:05:00,32.12,32.14,32.08,32.09,50045.0,31.3231,31.3426,31.2841,31.2939,50045.0
2023-11-28 10:10:00,32.09,32.12,32.06,32.1,114266.0,31.2939,31.3231,31.2646,31.3036,114266.0
2023-11-28 10:15:00,32.1,32.12,32.08,32.11,26459.0,31.3036,31.3231,31.2841,31.3134,26459.0
2023-11-28 10:20:00,32.12,32.12,32.04,32.05,69464.0,31.3231,31.3231,31.2451,31.2548,69464.0
2023-11-28 10:25:00,32.04,32.05,32.0,32.03,36316.0,31.2451,31.2548,31.2061,31.2353,36316.0
2023-11-28 10:30:00,32.04,32.05,32.01,32.02,48003.0,31.2451,31.2548,31.2158,31.2256,48003.0
2023-11-28 10:35:00,32.03,32.07,32.02,32.05,51264.0,31.2353,31.2744,31.2256,31.2548,51264.0
2023-11-28 10:40:00,32.05,32.15,32.04,32.14,100352.0,31.2548,31.3524,31.2451,31.3426,100352.0
2023-11-28 10:45:00,32.15,32.15,32.11,32.12,54089.0,31.3524,31.3524,31.3134,31.3231,54089.0
2023-11-28 10:50:00,32.12,32.12,32.07,32.07,137135.0,31.3231,31.3231,31.2744,31.2744,137135.0
2023-11-28 10:55:00,32.07,32.15,32.04,32.15,60715.0,31.2744,31.3524,31.2451,31.3524,60715.0
2023-11-28 11:00:00,32.15,32.18,32.14,32.17,67913.0,31.3524,31.3816,31.3426,31.3719,67913.0
2023-11-28 11:05:00,32.17,32.19,32.15,32.16,40670.0,31.3719,31.3914,31.3524,31.3621,40670.0
2023-11-28 11:10:00,32.15,32.17,32.14,32.14,87384.0,31.3524,31.3719,31.3426,31.3426,87384.0
2023-11-28 11:15:00,32.14,32.19,32.14,32.16,61867.0,31.3426,31.3914,31.3426,31.3621,61867.0
2023-11-28 11:20:00,32.15,32.16,32.11,32.13,52952.0,31.3524,31.3621,31.3134,31.3329,52952.0
2023-11-28 11:25:00,32.13,32.15,32.11,32.13,39427.0,31.3329,31.3524,31.3134,31.3329,39427.0
2023-11-28 11:30:00,32.12,32.2,32.12,32.18,70856.0,31.3231,31.4011,31.3231,31.3816,70856.0
2023-11-28 11:35:00,32.18,32.2,32.14,32.19,100959.0,31.3816,31.4011,31.3426,31.3914,100959.0
2023-11-28 11:40:00,32.19,32.22,32.18,32.2,34120.0,31.3914,31.4206,31.3816,31.4011,34120.0
2023-11-28 11:45:00,32.2,32.21,32.17,32.2,56562.0,31.4011,31.4109,31.3719,31.4011,56562.0
2023-11-28 11:50:00,32.2,32.25,32.2,32.24,41446.0,31.4011,31.4499,31.4011,31.4401,41446.0
2023-11-28 11:55:00,32.25,32.25,32.23,32.23,44877.0,31.4499,31.4499,31.4304,31.4304,44877.0
2023-11-28 12:00:00,32.24,32.28,32.23,32.27,58584.0,31.4401,31.4791,31.4304,31.4694,58584.0
2023-11-28 12:05:00,32.27,32.27,32.22,32.25,71532.0,31.4694,31.4694,31.4206,31.4499,71532.0
2023-11-28 12:10:00,32.25,32.25,32.19,32.19,40284.0,31.4499,31.4499,31.3914,31.3914,40284.0
2023-11-28 12:15:00,32.2,32.2,32.13,32.13,45346.0,31.4011,31.4011,31.3329,31.3329,45346.0
2023-11-28 12:20:00,32.13,32.14,32.1,32.1,36345.0,31.3329,31.3426,31.3036,31.3036,36345.0
2023-11-28 12:25:00,32.1,32.11,32.05,32.09,40612.0,31.3036,31.3134,31.2548,31.2939,40612.0
2023-11-28 12:30:00,32.09,32.1,32.05,32.07,38845.0,31.2939,31.3036,31.2548,31.2744,38845.0
2023-11-28 12:35:00,32.07,32.09,32.05,32.08,29666.0,31.2744,31.2939,31.2548,31.2841,29666.0
2023-11-28 12:40:00,32.08,32.09,32.02,32.04,45505.0,31.2841,31.2939,31.2256,31.2451,45505.0
2023-11-28 12:45:00,32.04,32.04,32.01,32.02,26897.0,31.2451,31.2451,31.2158,31.2256,26897.0
2023-11-28 12:50:00,32.02,32.04,32.0,32.01,73215.0,31.2256,31.2451,31.2061,31.2158,73215.0
2023-11-28 12:55:00,32.01,32.02,32.0,32.01,75955.0,31.2158,31.2256,31.2061,31.2158,75955.0
2023-11-28 13:00:00,32.0,32.02,31.93,32.0,203414.0,31.2061,31.2256,31.1378,31.2061,203414.0
2023-11-28 13:05:00,32.0,32.01,31.98,32.0,76398.0,31.2061,31.2158,31.1866,31.2061,76398.0
2023-11-28 13:10:00,32.0,32.0,31.94,31.95,46167.0,31.2061,31.2061,31.1476,31.1573,46167.0
2023-11-28 13:15:00,31.95,31.98,31.94,31.98,50536.0,31.1573,31.1866,31.1476,31.1866,50536.0
2023-11-28 13:20:00,31.98,32.0,31.94,31.96,67812.0,31.1866,31.2061,31.1476,31.1671,67812.0
2023-11-28 13:25:00,31.96,32.04,31.95,32.04,68991.0,31.1671,31.2451,31.1573,31.2451,68991.0
2023-11-28 13:30:00,32.04,32.04,32.0,32.02,34109.0,31.2451,31.2451,31.2061,31.2256,34109.0
2023-11-28 13:35:00,32.02,32.02,31.99,32.0,52912.0,31.2256,31.2256,31.1963,31.2061,52912.0
2023-11-28 13:40:00,32.0,32.03,31.97,32.02,53378.0,31.2061,31.2353,31.1768,31.2256,53378.0
2023-11-28 13:45:00,32.02,32.04,32.01,32.02,26035.0,31.2256,31.2451,31.2158,31.2256,26035.0
2023-11-28 13:50:00,32.02,32.04,32.0,32.03,34739.0,31.2256,31.2451,31.2061,31.2353,34739.0
2023-11-28 13:55:00,32.04,32.04,31.95,31.96,104760.0,31.2451,31.2451,31.1573,31.1671,104760.0
2023-11-28 14:00:00,31.96,32.0,31.96,32.0,34377.0,31.1671,31.2061,31.1671,31.2061,34377.0
2023-11-28 14:05:00,32.0,32.02,31.98,32.01,36005.0,31.2061,31.2256,31.1866,31.2158,36005.0
2023-11-28 14:10:00,32.02,32.06,32.01,32.03,45761.0,31.2256,31.2646,31.2158,31.2353,45761.0
2023-11-28 14:15:00,32.03,32.03,31.95,31.96,282573.0,31.2353,31.2353,31.1573,31.1671,282573.0
2023-11-28 14:20:00,31.96,31.99,31.95,31.96,119305.0,31.1671,31.1963,31.1573,31.1671,119305.0
2023-11-28 14:25:00,31.97,31.99,31.94,31.96,117244.0,31.1768,31.1963,31.1476,31.1671,117244.0
2023-11-28 14:30:00,31.96,31.98,31.93,31.97,59688.0,31.1671,31.1866,31.1378,31.1768,59688.0
2023-11-28 14:35:00,31.97,32.01,31.97,32.01,54860.0,31.1768,31.2158,31.1768,31.2158,54860.0
2023-11-28 14:40:00,32.01,32.01,31.97,31.97,55175.0,31.2158,31.2158,31.1768,31.1768,55175.0
2023-11-28 14:45:00,31.98,32.03,31.97,32.02,38225.0,31.1866,31.2353,31.1768,31.2256,38225.0
2023-11-28 14:50:00,32.02,32.05,32.02,32.05,38448.0,31.2256,31.2548,31.2256,31.2548,38448.0
2023-11-28 14:55:00,32.05,32.06,32.03,32.05,42711.0,31.2548,31.2646,31.2353,31.2548,42711.0
2023-11-28 15:00:00,32.04,32.09,32.04,32.08,66376.0,31.2451,31.2939,31.2451,31.2841,66376.0
2023-11-28 15:05:00,32.08,32.09,32.05,32.05,55359.0,31.2841,31.2939,31.2548,31.2548,55359.0
2023-11-28 15:10:00,32.06,32.07,32.04,32.05,35169.0,31.2646,31.2744,31.2451,31.2548,35169.0
2023-11-28 15:15:00,32.05,32.05,32.03,32.05,52571.0,31.2548,31.2548,31.2353,31.2548,52571.0
2023-11-28 15:20:00,32.04,32.05,32.01,32.04,80898.0,31.2451,31.2548,31.2158,31.2451,80898.0
2023-11-28 15:25:00,32.04,32.05,32.02,32.05,31509.0,31.2451,31.2548,31.2256,31.2548,31509.0
2023-11-28 15:30:00,32.05,32.06,32.01,32.02,105487.0,31.2548,31.2646,31.2158,31.2256,105487.0
2023-11-28 15:35:00,32.02,32.03,31.99,32.02,97340.0,31.2256,31.2353,31.1963,31.2256,97340.0
2023-11-28 15:40:00,32.02,32.08,32.0,32.07,117623.0,31.2256,31.2841,31.2061,31.2744,117623.0
2023-11-28 15:45:00,32.07,32.09,32.05,32.08,161984.0,31.2744,31.2939,31.2548,31.2841,161984.0
2023-11-28 15:50:00,32.08,32.1,32.03,32.03,420930.0,31.2841,31.3036,31.2353,31.2353,420930.0
2023-11-28 15:55:00,32.03,32.07,32.02,32.06,802004.0,31.2353,31.2744,31.2256,31.2646,802004.0
2023-11-29 09:30:00,32.09,32.16,32.01,32.05,87537.0,31.4023,31.4708,31.3241,31.3632,87537.0
2023-11-29 09:35:00,32.05,32.07,31.94,32.02,50046.0,31.3632,31.3828,31.2556,31.3338,50046.0
2023-11-29 09:40:00,32.02,32.02,31.94,31.96,190344.0,31.3338,31.3338,31.2556,31.2751,190344.0
2023-11-29 09:45:00,31.96,32.01,31.95,32.0,90324.0,31.2751,31.3241,31.2653,31.3143,90324.0
2023-11-29 09:50:00,32.0,32.01,31.98,32.0,100530.0,31.3143,31.3241,31.2947,31.3143,100530.0
2023-11-29 09:55:00,32.0,32.02,31.95,31.97,118299.0,31.3143,31.3338,31.2653,31.2849,118299.0
2023-11-29 10:00:00,31.97,32.02,31.97,32.0,138416.0,31.2849,31.3338,31.2849,31.3143,138416.0
2023-11-29 10:05:00,31.99,32.0,31.94,31.95,67603.0,31.3045,31.3143,31.2556,31.2653,67603.0
2023-11-29 10:10:00,31.95,31.97,31.93,31.94,41618.0,31.2653,31.2849,31.2458,31.2556,41618.0
2023-11-29 10:15:00,31.94,31.95,31.89,31.91,68485.0,31.2556,31.2653,31.2066,31.2262,68485.0
2023-11-29 10:20:00,31.9,31.93,31.89,31.91,54056.0,31.2164,31.2458,31.2066,31.2262,54056.0
2023-11-29 10:25:00,31.91,32.0,31.91,32.0,38274.0,31.2262,31.3143,31.2262,31.3143,38274.0
2023-11-29 10:30:00,32.0,32.0,31.97,31.98,42339.0,31.3143,31.3143,31.2849,31.2947,42339.0
2023-11-29 10:35:00,31.99,32.01,31.97,31.98,49500.0,31.3045,31.3241,31.2849,31.2947,49500.0
2023-11-29 10:40:00,31.98,31.98,31.93,31.93,48094.0,31.2947,31.2947,31.2458,31.2458,48094.0
2023-11-29 10:45:00,31.93,31.98,31.92,31.95,53802.0,31.2458,31.2947,31.236,31.2653,53802.0
2023-11-29 10:50:00,31.95,31.97,31.93,31.96,44960.0,31.2653,31.2849,31.2458,31.2751,44960.0
2023-11-29 10:55:00,31.96,32.0,31.95,31.99,55969.0,31.2751,31.3143,31.2653,31.3045,55969.0
2023-11-29 11:00:00,31.99,32.01,31.97,31.99,67135.0,31.3045,31.3241,31.2849,31.3045,67135.0
2023-11-29 11:05:00,31.99,31.99,31.95,31.96,69211.0,31.3045,31.3045,31.2653,31.2751,69211.0
2023-11-29 11:10:00,31.97,31.98,31.87,31.88,142888.0,31.2849,31.2947,31.1871,31.1968,142888.0
2023-11-29 11:15:00,31.88,31.91,31.86,31.9,77198.0,31.1968,31.2262,31.1773,31.2164,77198.0
2023-11-29 11:20:00,31.9,31.93,31.89,31.92,50848.0,31.2164,31.2458,31.2066,31.236,50848.0
2023-11-29 11:25:00,31.92,31.93,31.89,31.91,47090.0,31.236,31.2458,31.2066,31.2262,47090.0
2023-11-29 11:30:00,31.91,31.91,31.85,31.87,69152.0,31.2262,31.2262,31.1675,31.1871,69152.0
2023-11-29 11:35:00,31.87,31.95,31.87,31.88,86948.0,31.1871,31.2653,31.1871,31.1968,86948.0
2023-11-29 11:40:00,31.88,31.88,31.86,31.87,86040.0,31.1968,31.1968,31.1773,31.1871,86040.0
2023-11-29 11:45:00,31.87,31.87,31.84,31.85,47242.0,31.1871,31.1871,31.1577,31.1675,47242.0
2023-11-29 11:50:00,31.85,31.88,31.84,31.88,95941.0,31.1675,31.1968,31.1577,31.1968,95941.0
2023-11-29 11:55:00,31.88,31.88,31.82,31.83,274953.0,31.1968,31.1968,31.1381,31.1479,274953.0
2023-11-29 12:00:00,31.83,31.87,31.82,31.87,119391.0,31.1479,31.1871,31.1381,31.1871,119391.0
2023-11-29 12:05:00,31.87,31.89,31.85,31.86,379745.0,31.1871,31.2066,31.1675,31.1773,379745.0
2023-11-29 12:10:00,31.87,31.89,31.86,31.89,82320.0,31.1871,31.2066,31.1773,31.2066,82320.0
2023-11-29 12:15:00,31.89,31.9,31.87,31.88,78223.0,31.2066,31.2164,31.1871,31.1968,78223.0
2023-11-29 12:20:00,31.88,31.88,31.85,31.86,82017.0,31.1968,31.1968,31.1675,31.1773,82017.0
2023-11-29 12:25:00,31.87,31.88,31.86,31.88,71245.0,31.1871,31.1968,31.1773,31.1968,71245.0
2023-11-29 12:30:00,31.88,31.89,31.87,31.88,37810.0,31.1968,31.2066,31.1871,31.1968,37810.0
2023-11-29 12:35:00,31.88,31.93,31.87,31.93,38469.0,31.1968,31.2458,31.1871,31.2458,38469.0
2023-11-29 12:40:00,31.93,31.95,31.92,31.93,44432.0,31.2458,31.2653,31.236,31.2458,44432.0
2023-11-29 12:45:00,31.93,31.93,31.89,31.9,59928.0,31.2458,31.2458,31.2066,31.2164,59928.0
2023-11-29 12:50:00,31.9,31.91,31.89,31.9,35493.0,31.2164,31.2262,31.2066,31.2164,35493.0
2023-11-29 12:55:00,31.91,31.92,31.9,31.92,16556.0,31.2262,31.236,31.2164,31.236,16556.0
2023-11-29 13:00:00,31.92,31.94,31.89,31.92,41329.0,31.236,31.2556,31.2066,31.236,41329.0
2023-11-29 13:05:00,31.92,31.93,31.9,31.92,44314.0,31.236,31.2458,31.2164,31.236,44314.0
2023-11-29 13:10:00,31.92,31.92,31.89,31.9,55924.0,31.236,31.236,31.2066,31.2164,55924.0
2023-11-29 13:15:00,31.89,31.91,31.87,31.9,49277.0,31.2066,31.2262,31.1871,31.2164,49277.0
2023-11-29 13:20:00,31.9,31.91,31.89,31.91,31271.0,31.2164,31.2262,31.2066,31.2262,31271.0
2023-11-29 13:25:00,31.9,31.96,31.9,31.93,41540.0,31.2164,31.2751,31.2164,31.2458,41540.0
2023-11-29 13:30:00,31.94,31.95,31.91,31.92,62326.0,31.2556,31.2653,31.2262,31.236,62326.0
2023-11-29 13:35:00,31.92,31.95,31.91,31.95,39260.0,31.236,31.2653,31.2262,31.2653,39260.0
2023-11-29 13:40:00,31.95,31.95,31.93,31.95,20914.0,31.2653,31.2653,31.2458,31.2653,20914.0
2023-11-29 13:45:00,31.95,31.97,31.94,31.95,57058.0,31.2653,31.2849,31.2556,31.2653,57058.0
2023-11-29 13:50:00,31.95,31.96,31.92,31.94,42825.0,31.2653,31.2751,31.236,31.2556,42825.0
2023-11-29 13:55:00,31.94,31.96,31.93,31.94,37708.0,31.2556,31.2751,31.2458,31.2556,37708.0
2023-11-29 14:00:00,31.93,31.94,31.9,31.91,62738.0,31.2458,31.2556,31.2164,31.2262,62738.0
2023-11-29 14:05:00,31.91,31.93,31.9,31.92,29711.0,31.2262,31.2458,31.2164,31.236,29711.0
2023-11-29 14:10:00,31.92,31.92,31.87,31.89,81413.0,31.236,31.236,31.1871,31.2066,81413.0
2023-11-29 14:15:00,31.89,31.91,31.87,31.88,54249.0,31.2066,31.2262,31.1871,31.1968,54249.0
2023-11-29 14:20:00,31.87,31.9,31.87,31.88,41233.0,31.1871,31.2164,31.1871,31.1968,41233.0
2023-11-29 14:25:00,31.88,31.88,31.86,31.87,62806.0,31.1968,31.1968,31.1773,31.1871,62806.0
2023-11-29 14:30:00,31.86,31.88,31.85,31.88,54478.0,31.1773,31.1968,31.1675,31.1968,54478.0
2023-11-29 14:35:00,31.87,31.88,31.84,31.86,75259.0,31.1871,31.1968,31.1577,31.1773,75259.0
2023-11-29 14:40:00,31.86,31.86,31.81,31.81,62531.0,31.1773,31.1773,31.1283,31.1283,62531.0
2023-11-29 14:45:00,31.82,31.82,31.8,31.81,67825.0,31.1381,31.1381,31.1186,31.1283,67825.0
2023-11-29 14:50:00,31.8,31.81,31.77,31.77,59439.0,31.1186,31.1283,31.0892,31.0892,59439.0
2023-11-29 14:55:00,31.78,31.81,31.77,31.81,85437.0,31.099,31.1283,31.0892,31.1283,85437.0
2023-11-29 15:00:00,31.8,31.82,31.78,31.79,72977.0,31.1186,31.1381,31.099,31.1088,72977.0
2023-11-29 15:05:00,31.79,31.8,31.77,31.8,64957.0,31.1088,31.1186,31.0892,31.1186,64957.0
2023-11-29 15:10:00,31.8,31.8,31.77,31.78,66881.0,31.1186,31.1186,31.0892,31.099,66881.0
2023-11-29 15:15:00,31.77,31.78,31.75,31.77,92749.0,31.0892,31.099,31.0696,31.0892,92749.0
2023-11-29 15:20:00,31.77,31.78,31.74,31.75,104167.0,31.0892,31.099,31.0598,31.0696,104167.0
2023-11-29 15:25:00,31.74,31.75,31.71,31.71,171661.0,31.0598,31.0696,31.0305,31.0305,171661.0
2023-11-29 15:30:00,31.71,31.73,31.7,31.71,76947.0,31.0305,31.0501,31.0207,31.0305,76947.0
2023-11-29 15:35:00,31.71,31.72,31.65,31.65,222593.0,31.0305,31.0403,30.9718,30.9718,222593.0
2023-11-29 15:40:00,31.66,31.7,31.64,31.69,195301.0,30.9816,31.0207,30.962,31.0109,195301.0
2023-11-29 15:45:00,31.7,31.72,31.68,31.71,181294.0,31.0207,31.0403,31.0011,31.0305,181294.0
2023-11-29 15:50:00,31.71,31.76,31.71,31.72,360887.0,31.0305,31.0794,31.0305,31.0403,360887.0
2023-11-29 15:55:00,31.73,31.75,31.71,31.74,524087.0,31.0501,31.0696,31.0305,31.0598,524087.0
2023-11-30 09:30:00,31.76,31.9,31.76,31.81,228216.0,31.0794,31.2164,31.0794,31.1283,228216.0
2023-11-30 09:35:00,31.8,31.81,31.75,31.77,183947.0,31.1186,31.1283,31.0696,31.0892,183947.0
2023-11-30 09:40:00,31.76,31.82,31.72,31.79,364863.0,31.0794,31.1381,31.0403,31.1088,364863.0
2023-11-30 09:45:00,31.8,31.88,31.73,31.88,183216.0,31.1186,31.1968,31.0501,31.1968,183216.0
2023-11-30 09:50:00,31.88,31.98,31.85,31.93,100001.0,31.1968,31.2947,31.1675,31.2458,100001.0
2023-11-30 09:55:00,31.93,31.97,31.89,31.96,71579.0,31.2458,31.2849,31.2066,31.2751,71579.0
2023-11-30 10:00:00,31.97,32.0,31.92,31.99,68369.0,31.2849,31.3143,31.236,31.3045,68369.0
2023-11-30 10:05:00,32.0,32.03,31.98,32.0,46918.0,31.3143,31.3436,31.2947,31.3143,46918.0
2023-11-30 10:10:00,32.01,32.03,31.99,32.02,52749.0,31.3241,31.3436,31.3045,31.3338,52749.0
2023-11-30 10:15:00,32.01,32.03,31.96,31.96,83355.0,31.3241,31.3436,31.2751,31.2751,83355.0
2023-11-30 10:20:00,31.96,32.04,31.95,31.95,178238.0,31.2751,31.3534,31.2653,31.2653,178238.0
2023-11-30 10:25:00,31.95,32.0,31.94,31.99,42330.0,31.2653,31.3143,31.2556,31.3045,42330.0
2023-11-30 10:30:00,32.0,32.0,31.96,31.99,43493.0,31.3143,31.3143,31.2751,31.3045,43493.0
2023-11-30 10:35:00,31.99,31.99,31.89,31.94,134734.0,31.3045,31.3045,31.2066,31.2556,134734.0
2023-11-30 10:40:00,31.95,32.01,31.94,32.0,76926.0,31.2653,31.3241,31.2556,31.3143,76926.0
2023-11-30 10:45:00,31.99,32.02,31.94,32.02,59654.0,31.3045,31.3338,31.2556,31.3338,59654.0
2023-11-30 10:50:00,32.02,32.05,32.0,32.05,42466.0,31.3338,31.3632,31.3143,31.3632,42466.0
2023-11-30 10:55:00,32.04,32.07,32.02,32.06,50059.0,31.3534,31.3828,31.3338,31.373,50059.0
2023-11-30 11:00:00,32.05,32.11,32.04,32.05,75639.0,31.3632,31.4219,31.3534,31.3632,75639.0
2023-11-30 11:05:00,32.05,32.07,32.03,32.07,43193.0,31.3632,31.3828,31.3436,31.3828,43193.0
2023-11-30 11:10:00,32.06,32.06,32.01,32.04,42057.0,31.373,31.373,31.3241,31.3534,42057.0
2023-11-30 11:15:00,32.04,32.05,31.98,31.98,33699.0,31.3534,31.3632,31.2947,31.2947,33699.0
2023-11-30 11:20:00,31.98,32.05,31.97,32.05,44192.0,31.2947,31.3632,31.2849,31.3632,44192.0
2023-11-30 11:25:00,32.05,32.09,32.03,32.05,62645.0,31.3632,31.4023,31.3436,31.3632,62645.0
2023-11-30 11:30:00,32.04,32.07,32.0,32.02,67754.0,31.3534,31.3828,31.3143,31.3338,67754.0
2023-11-30 11:35:00,32.02,32.02,31.99,32.0,56252.0,31.3338,31.3338,31.3045,31.3143,56252.0
2023-11-30 11:40:00,32.0,32.02,31.94,31.96,81137.0,31.3143,31.3338,31.2556,31.2751,81137.0
2023-11-30 11:45:00,31.96,31.98,31.94,31.97,62311.0,31.2751,31.2947,31.2556,31.2849,62311.0
2023-11-30 11:50:00,31.98,32.0,31.96,31.96,57263.0,31.2947,31.3143,31.2751,31.2751,57263.0
2023-11-30 11:55:00,31.96,31.97,31.93,31.96,46838.0,31.2751,31.2849,31.2458,31.2751,46838.0
2023-11-30 12:00:00,31.96,31.99,31.95,31.98,40835.0,31.2751,31.3045,31.2653,31.2947,40835.0
2023-11-30 12:05:00,31.99,32.01,31.97,32.0,41707.0,31.3045,31.3241,31.2849,31.3143,41707.0
2023-11-30 12:10:00,31.99,32.0,31.96,31.97,46688.0,31.3045,31.3143,31.2751,31.2849,46688.0
2023-11-30 12:15:00,31.97,31.98,31.93,31.95,79430.0,31.2849,31.2947,31.2458,31.2653,79430.0
2023-11-30 12:20:00,31.94,31.95,31.92,31.94,45704.0,31.2556,31.2653,31.236,31.2556,45704.0
2023-11-30 12:25:00,31.94,31.94,31.91,31.91,49010.0,31.2556,31.2556,31.2262,31.2262,49010.0
2023-11-30 12:30:00,31.92,31.95,31.91,31.92,45223.0,31.236,31.2653,31.2262,31.236,45223.0
2023-11-30 12:35:00,31.92,31.94,31.91,31.93,29752.0,31.236,31.2556,31.2262,31.2458,29752.0
2023-11-30 12:40:00,31.94,31.99,31.92,31.99,48224.0,31.2556,31.3045,31.236,31.3045,48224.0
2023-11-30 12:45:00,31.99,32.01,31.99,32.0,126211.0,31.3045,31.3241,31.3045,31.3143,126211.0
2023-11-30 12:50:00,31.99,32.0,31.94,31.95,88215.0,31.3045,31.3143,31.2556,31.2653,88215.0
2023-11-30 12:55:00,31.95,31.95,31.92,31.93,51229.0,31.2653,31.2653,31.236,31.2458,51229.0
2023-11-30 13:00:00,31.93,31.97,31.92,31.96,180607.0,31.2458,31.2849,31.236,31.2751,180607.0
2023-11-30 13:05:00,31.96,32.0,31.95,32.0,43293.0,31.2751,31.3143,31.2653,31.3143,43293.0
2023-11-30 13:10:00,32.0,32.02,31.99,32.02,24317.0,31.3143,31.3338,31.3045,31.3338,24317.0
2023-11-30 13:15:00,32.02,32.05,32.02,32.03,30249.0,31.3338,31.3632,31.3338,31.3436,30249.0
2023-11-30 13:20:00,32.03,32.07,32.03,32.04,33501.0,31.3436,31.3828,31.3436,31.3534,33501.0
2023-11-30 13:25:00,32.04,32.05,32.01,32.04,25223.0,31.3534,31.3632,31.3241,31.3534,25223.0
2023-11-30 13:30:00,32.04,32.04,31.98,32.03,46041.0,31.3534,31.3534,31.2947,31.3436,46041.0
2023-11-30 13:35:00,32.03,32.03,32.0,32.01,26792.0,31.3436,31.3436,31.3143,31.3241,26792.0
2023-11-30 13:40:00,32.01,32.02,31.99,32.0,54093.0,31.3241,31.3338,31.3045,31.3143,54093.0
2023-11-30 13:45:00,32.01,32.05,32.01,32.05,23624.0,31.3241,31.3632,31.3241,31.3632,23624.0
2023-11-30 13:50:00,32.05,32.05,32.0,32.02,49907.0,31.3632,31.3632,31.3143,31.3338,49907.0
2023-11-30 13:55:00,32.02,32.04,32.0,32.02,132020.0,31.3338,31.3534,31.3143,31.3338,132020.0
2023-11-30 14:00:00,32.02,32.06,32.02,32.04,57245.0,31.3338,31.373,31.3338,31.3534,57245.0
2023-11-30 14:05:00,32.05,32.07,32.04,32.05,54193.0,31.3632,31.3828,31.3534,31.3632,54193.0
2023-11-30 14:10:00,32.05,32.06,32.03,32.05,34676.0,31.3632,31.373,31.3436,31.3632,34676.0
2023-11-30 14:15:00,32.05,32.07,32.02,32.04,191103.0,31.3632,31.3828,31.3338,31.3534,191103.0
2023-11-30 14:20:00,32.04,32.05,32.02,32.03,56208.0,31.3534,31.3632,31.3338,31.3436,56208.0
2023-11-30 14:25:00,32.04,32.04,32.0,32.02,92817.0,31.3534,31.3534,31.3143,31.3338,92817.0
2023-11-30 14:30:00,32.02,32.03,32.0,32.02,41010.0,31.3338,31.3436,31.3143,31.3338,41010.0
2023-11-30 14:35:00,32.02,32.02,31.99,32.0,60096.0,31.3338,31.3338,31.3045,31.3143,60096.0
2023-11-30 14:40:00,31.99,32.04,31.99,32.04,71964.0,31.3045,31.3534,31.3045,31.3534,71964.0
2023-11-30 14:45:00,32.04,32.05,32.02,32.05,51412.0,31.3534,31.3632,31.3338,31.3632,51412.0
2023-11-30 14:50:00,32.05,32.05,32.01,32.02,41818.0,31.3632,31.3632,31.3241,31.3338,41818.0
2023-11-30 14:55:00,32.02,32.05,32.02,32.05,62381.0,31.3338,31.3632,31.3338,31.3632,62381.0
2023-11-30 15:00:00,32.05,32.06,32.02,32.03,76493.0,31.3632,31.373,31.3338,31.3436,76493.0
2023-11-30 15:05:00,32.03,32.04,32.0,32.02,56961.0,31.3436,31.3534,31.3143,31.3338,56961.0
2023-11-30 15:10:00,32.02,32.04,32.01,32.01,46553.0,31.3338,31.3534,31.3241,31.3241,46553.0
2023-11-30 15:15:00,32.02,32.04,32.01,32.04,58969.0,31.3338,31.3534,31.3241,31.3534,58969.0
2023-11-30 15:20:00,32.04,32.05,32.0,32.01,109311.0,31.3534,31.3632,31.3143,31.3241,109311.0
2023-11-30 15:25:00,32.01,32.07,32.0,32.06,123239.0,31.3241,31.3828,31.3143,31.373,123239.0
2023-11-30 15:30:00,32.06,32.12,32.05,32.12,124138.0,31.373,31.4317,31.3632,31.4317,124138.0
2023-11-30 15:35:00,32.12,32.15,32.1,32.15,98297.0,31.4317,31.4611,31.4121,31.4611,98297.0
2023-11-30 15:40:00,32.15,32.21,32.14,32.2,173154.0,31.4611,31.5198,31.4513,31.51,173154.0
2023-11-30 15:45:00,32.21,32.21,32.17,32.18,232762.0,31.5198,31.5198,31.4806,31.4904,232762.0
2023-11-30 15:50:00,32.18,32.27,32.14,32.26,892509.0,31.4904,31.5785,31.4513,31.5687,892509.0
2023-11-30 15:55:00,32.26,32.33,32.25,32.31,858678.0,31.5687,31.6372,31.5589,31.6176,858678.0
2023-12-01 09:30:00,32.41,32.52,32.37,32.52,234782.0,31.7155,31.8231,31.6763,31.8231,234782.0
2023-12-01 09:35:00,32.52,32.63,32.5,32.55,119254.0,31.8231,31.9308,31.8036,31.8525,119254.0
2023-12-01 09:40:00,32.55,32.75,32.54,32.74,118533.0,31.8525,32.0482,31.8427,32.0384,118533.0
2023-12-01 09:45:00,32.73,32.78,32.67,32.77,76989.0,32.0286,32.0776,31.9699,32.0678,76989.0
2023-12-01 09:50:00,32.77,32.8,32.72,32.8,124226.0,32.0678,32.0971,32.0188,32.0971,124226.0
2023-12-01 09:55:00,32.8,32.91,32.73,32.85,325456.0,32.0971,32.2048,32.0286,32.1461,325456.0
2023-12-01 10:00:00,32.84,32.89,32.77,32.83,281301.0,32.1363,32.1852,32.0678,32.1265,281301.0
2023-12-01 10:05:00,32.83,32.86,32.78,32.83,70211.0,32.1265,32.1558,32.0776,32.1265,70211.0
2023-12-01 10:10:00,32.82,32.82,32.72,32.76,82031.0,32.1167,32.1167,32.0188,32.058,82031.0
2023-12-01 10:15:00,32.76,32.78,32.71,32.78,82668.0,32.058,32.0776,32.0091,32.0776,82668.0
2023-12-01 10:20:00,32.78,32.81,32.72,32.78,137896.0,32.0776,32.1069,32.0188,32.0776,137896.0
2023-12-01 10:25:00,32.77,32.82,32.74,32.81,67459.0,32.0678,32.1167,32.0384,32.1069,67459.0
2023-12-01 10:30:00,32.81,32.83,32.78,32.82,50855.0,32.1069,32.1265,32.0776,32.1167,50855.0
2023-12-01 10:35:00,32.81,32.86,32.81,32.83,57556.0,32.1069,32.1558,32.1069,32.1265,57556.0
2023-12-01 10:40:00,32.84,32.91,32.83,32.9,219660.0,32.1363,32.2048,32.1265,32.195,219660.0
2023-12-01 10:45:00,32.91,32.95,32.9,32.95,67057.0,32.2048,32.2439,32.195,32.2439,67057.0
2023-12-01 10:50:00,32.95,32.98,32.93,32.98,101136.0,32.2439,32.2733,32.2243,32.2733,101136.0
2023-12-01 10:55:00,32.98,32.99,32.92,32.94,85549.0,32.2733,32.2831,32.2146,32.2341,85549.0
2023-12-01 11:00:00,32.93,32.95,32.83,32.92,118174.0,32.2243,32.2439,32.1265,32.2146,118174.0
2023-12-01 11:05:00,32.91,32.96,32.89,32.95,76772.0,32.2048,32.2537,32.1852,32.2439,76772.0
2023-12-01 11:10:00,32.95,32.98,32.93,32.96,84743.0,32.2439,32.2733,32.2243,32.2537,84743.0
2023-12-01 11:15:00,32.97,32.98,32.9,32.91,101149.0,32.2635,32.2733,32.195,32.2048,101149.0
2023-12-01 11:20:00,32.91,32.92,32.89,32.91,126948.0,32.2048,32.2146,32.1852,32.2048,126948.0
2023-12-01 11:25:00,32.91,32.95,32.91,32.94,82452.0,32.2048,32.2439,32.2048,32.2341,82452.0
2023-12-01 11:30:00,32.94,32.97,32.89,32.96,71286.0,32.2341,32.2635,32.1852,32.2537,71286.0
2023-12-01 11:35:00,32.95,32.97,32.9,32.95,112866.0,32.2439,32.2635,32.195,32.2439,112866.0
2023-12-01 11:40:00,32.95,33.04,32.94,33.04,185114.0,32.2439,32.332,32.2341,32.332,185114.0
2023-12-01 11:45:00,33.04,33.04,33.0,33.03,79233.0,32.332,32.332,32.2928,32.3222,79233.0
2023-12-01 11:50:00,33.03,33.14,33.01,33.13,139934.0,32.3222,32.4298,32.3026,32.4201,139934.0
2023-12-01 11:55:00,33.11,33.13,33.07,33.07,66241.0,32.4005,32.4201,32.3613,32.3613,66241.0
2023-12-01 12:00:00,33.07,33.12,33.07,33.09,88861.0,32.3613,32.4103,32.3613,32.3809,88861.0
2023-12-01 12:05:00,33.09,33.14,33.08,33.13,77494.0,32.3809,32.4298,32.3711,32.4201,77494.0
2023-12-01 12:10:00,33.12,33.17,33.11,33.13,68941.0,32.4103,32.4592,32.4005,32.4201,68941.0
2023-12-01 12:15:00,33.13,33.15,33.09,33.11,118446.0,32.4201,32.4396,32.3809,32.4005,118446.0
2023-12-01 12:20:00,33.11,33.13,33.08,33.11,69667.0,32.4005,32.4201,32.3711,32.4005,69667.0
2023-12-01 12:25:00,33.11,33.11,33.08,33.09,85928.0,32.4005,32.4005,32.3711,32.3809,85928.0
2023-12-01 12:30:00,33.08,33.13,33.07,33.08,104738.0,32.3711,32.4201,32.3613,32.3711,104738.0
2023-12-01 12:35:00,33.08,33.09,33.06,33.07,41956.0,32.3711,32.3809,32.3516,32.3613,41956.0
2023-12-01 12:40:00,33.07,33.1,33.05,33.1,81524.0,32.3613,32.3907,32.3418,32.3907,81524.0
2023-12-01 12:45:00,33.09,33.2,33.09,33.2,93055.0,32.3809,32.4886,32.3809,32.4886,93055.0
2023-12-01 12:50:00,33.2,33.21,33.17,33.21,60665.0,32.4886,32.4983,32.4592,32.4983,60665.0
2023-12-01 12:55:00,33.21,33.23,33.14,33.15,85789.0,32.4983,32.5179,32.4298,32.4396,85789.0
2023-12-01 13:00:00,33.15,33.18,33.14,33.16,75586.0,32.4396,32.469,32.4298,32.4494,75586.0
2023-12-01 13:05:00,33.16,33.16,33.1,33.14,52419.0,32.4494,32.4494,32.3907,32.4298,52419.0
2023-12-01 13:10:00,33.15,33.15,33.1,33.12,46202.0,32.4396,32.4396,32.3907,32.4103,46202.0
2023-12-01 13:15:00,33.13,33.16,33.11,33.16,49443.0,32.4201,32.4494,32.4005,32.4494,49443.0
2023-12-01 13:20:00,33.16,33.16,33.12,33.15,42060.0,32.4494,32.4494,32.4103,32.4396,42060.0
2023-12-01 13:25:00,33.15,33.17,33.11,33.13,63509.0,32.4396,32.4592,32.4005,32.4201,63509.0
2023-12-01 13:30:00,33.13,33.13,33.1,33.13,48168.0,32.4201,32.4201,32.3907,32.4201,48168.0
2023-12-01 13:35:00,33.12,33.13,33.09,33.11,45100.0,32.4103,32.4201,32.3809,32.4005,45100.0
2023-12-01 13:40:00,33.11,33.16,33.09,33.16,50322.0,32.4005,32.4494,32.3809,32.4494,50322.0
2023-12-01 13:45:00,33.16,33.17,33.13,33.14,38143.0,32.4494,32.4592,32.4201,32.4298,38143.0
2023-12-01 13:50:00,33.15,33.17,33.13,33.15,58512.0,32.4396,32.4592,32.4201,32.4396,58512.0
2023-12-01 13:55:00,33.15,33.18,33.14,33.14,39906.0,32.4396,32.469,32.4298,32.4298,39906.0
2023-12-01 14:00:00,33.15,33.17,33.13,33.16,51168.0,32.4396,32.4592,32.4201,32.4494,51168.0
2023-12-01 14:05:00,33.16,33.16,33.12,33.14,36847.0,32.4494,32.4494,32.4103,32.4298,36847.0
2023-12-01 14:10:00,33.14,33.21,33.13,33.19,115301.0,32.4298,32.4983,32.4201,32.4788,115301.0
2023-12-01 14:15:00,33.19,33.23,33.18,33.2,73059.0,32.4788,32.5179,32.469,32.4886,73059.0
2023-12-01 14:20:00,33.2,33.22,33.19,33.22,59505.0,32.4886,32.5081,32.4788,32.5081,59505.0
2023-12-01 14:25:00,33.22,33.25,33.21,33.23,98484.0,32.5081,32.5375,32.4983,32.5179,98484.0
2023-12-01 14:30:00,33.24,33.27,33.22,33.26,85337.0,32.5277,32.5571,32.5081,32.5473,85337.0
2023-12-01 14:35:00,33.26,33.31,33.25,33.3,144005.0,32.5473,32.5962,32.5375,32.5864,144005.0
2023-12-01 14:40:00,33.3,33.31,33.28,33.3,63423.0,32.5864,32.5962,32.5668,32.5864,63423.0
2023-12-01 14:45:00,33.3,33.32,33.28,33.3,93283.0,32.5864,32.606,32.5668,32.5864,93283.0
2023-12-01 14:50:00,33.3,33.34,33.29,33.33,90049.0,32.5864,32.6256,32.5766,32.6158,90049.0
2023-12-01 14:55:00,33.33,33.38,33.32,33.36,101336.0,32.6158,32.6647,32.606,32.6451,101336.0
2023-12-01 15:00:00,33.35,33.37,33.33,33.34,89358.0,32.6353,32.6549,32.6158,32.6256,89358.0
2023-12-01 15:05:00,33.34,33.36,33.3,33.34,98277.0,32.6256,32.6451,32.5864,32.6256,98277.0
2023-12-01 15:10:00,33.34,33.36,33.31,33.32,90092.0,32.6256,32.6451,32.5962,32.606,90092.0
2023-12-01 15:15:00,33.32,33.33,33.3,33.3,139721.0,32.606,32.6158,32.5864,32.5864,139721.0
2023-12-01 15:20:00,33.3,33.35,33.28,33.34,98910.0,32.5864,32.6353,32.5668,32.6256,98910.0
2023-12-01 15:25:00,33.34,33.36,33.32,33.36,117002.0,32.6256,32.6451,32.606,32.6451,117002.0
2023-12-01 15:30:00,33.35,33.36,33.32,33.34,132239.0,32.6353,32.6451,32.606,32.6256,132239.0
2023-12-01 15:35:00,33.35,33.35,33.32,33.34,112436.0,32.6353,32.6353,32.606,32.6256,112436.0
2023-12-01 15:40:00,33.34,33.37,33.34,33.36,114123.0,32.6256,32.6549,32.6256,32.6451,114123.0
2023-12-01 15:45:00,33.36,33.39,33.34,33.37,241845.0,32.6451,32.6745,32.6256,32.6549,241845.0
2023-12-01 15:50:00,33.37,33.38,33.3,33.34,528360.0,32.6549,32.6647,32.5864,32.6256,528360.0
2023-12-01 15:55:00,33.34,33.43,33.34,33.41,1348219.0,32.6256,32.7136,32.6256,32.6941,1348219.0
2023-12-04 09:30:00,33.31,33.69,33.27,33.66,780942.0,32.5962,32.9681,32.5571,32.9387,780942.0
2023-12-04 09:35:00,33.66,33.72,33.51,33.54,296172.0,32.9387,32.9974,32.7919,32.8213,296172.0
2023-12-04 09:40:00,33.54,33.65,33.5,33.62,258181.0,32.8213,32.9289,32.7821,32.8996,258181.0
2023-12-04 09:45:00,33.62,33.67,33.61,33.64,149610.0,32.8996,32.9485,32.8898,32.9191,149610.0
2023-12-04 09:50:00,33.63,33.77,33.63,33.65,285761.0,32.9093,33.0463,32.9093,32.9289,285761.0
2023-12-04 09:55:00,33.64,33.74,33.62,33.73,269507.0,32.9191,33.017,32.8996,33.0072,269507.0
2023-12-04 10:00:00,33.73,33.75,33.67,33.7,222617.0,33.0072,33.0268,32.9485,32.9778,222617.0
2023-12-04 10:05:00,33.7,33.75,33.67,33.69,154766.0,32.9778,33.0268,32.9485,32.9681,154766.0
2023-12-04 10:10:00,33.69,33.75,33.69,33.74,121602.0,32.9681,33.0268,32.9681,33.017,121602.0
2023-12-04 10:15:00,33.74,33.77,33.72,33.73,188652.0,33.017,33.0463,32.9974,33.0072,188652.0
2023-12-04 10:20:00,33.74,33.83,33.74,33.77,132144.0,33.017,33.1051,33.017,33.0463,132144.0
2023-12-04 10:25:00,33.77,33.82,33.76,33.81,111942.0,33.0463,33.0953,33.0366,33.0855,111942.0
2023-12-04 10:30:00,33.8,33.81,33.77,33.78,75103.0,33.0757,33.0855,33.0463,33.0561,75103.0
2023-12-04 10:35:00,33.77,33.79,33.72,33.73,89282.0,33.0463,33.0659,32.9974,33.0072,89282.0
2023-12-04 10:40:00,33.73,33.74,33.68,33.7,86426.0,33.0072,33.017,32.9583,32.9778,86426.0
2023-12-04 10:45:00,33.7,33.78,33.69,33.7,156393.0,32.9778,33.0561,32.9681,32.9778,156393.0
2023-12-04 10:50:00,33.7,33.73,33.6,33.62,126374.0,32.9778,33.0072,32.88,32.8996,126374.0
2023-12-04 10:55:00,33.62,33.67,33.61,33.66,152491.0,32.8996,32.9485,32.8898,32.9387,152491.0
2023-12-04 11:00:00,33.65,33.71,33.65,33.69,128861.0,32.9289,32.9876,32.9289,32.9681,128861.0
2023-12-04 11:05:00,33.69,33.72,33.66,33.66,87907.0,32.9681,32.9974,32.9387,32.9387,87907.0
2023-12-04 11:10:00,33.67,33.68,33.64,33.66,91676.0,32.9485,32.9583,32.9191,32.9387,91676.0
2023-12-04 11:15:00,33.66,33.71,33.65,33.65,124209.0,32.9387,32.9876,32.9289,32.9289,124209.0
2023-12-04 11:20:00,33.66,33.71,33.65,33.66,116912.0,32.9387,32.9876,32.9289,32.9387,116912.0
2023-12-04 11:25:00,33.66,33.7,33.65,33.69,112768.0,32.9387,32.9778,32.9289,32.9681,112768.0
2023-12-04 11:30:00,33.69,33.7,33.67,33.68,91508.0,32.9681,32.9778,32.9485,32.9583,91508.0
2023-12-04 11:35:00,33.68,33.72,33.67,33.69,72974.0,32.9583,32.9974,32.9485,32.9681,72974.0
2023-12-04 11:40:00,33.69,33.74,33.69,33.72,79576.0,32.9681,33.017,32.9681,32.9974,79576.0
2023-12-04 11:45:00,33.72,33.75,33.72,33.73,80740.0,32.9974,33.0268,32.9974,33.0072,80740.0
2023-12-04 11:50:00,33.73,33.77,33.72,33.75,90536.0,33.0072,33.0463,32.9974,33.0268,90536.0
2023-12-04 11:55:00,33.75,33.8,33.72,33.77,382758.0,33.0268,33.0757,32.9974,33.0463,382758.0
2023-12-04 12:00:00,33.77,33.78,33.72,33.72,95009.0,33.0463,33.0561,32.9974,32.9974,95009.0
2023-12-04 12:05:00,33.73,33.76,33.72,33.73,486534.0,33.0072,33.0366,32.9974,33.0072,486534.0
2023-12-04 12:10:00,33.74,33.76,33.71,33.72,40791.0,33.017,33.0366,32.9876,32.9974,40791.0
2023-12-04 12:15:00,33.71,33.75,33.69,33.73,50932.0,32.9876,33.0268,32.9681,33.0072,50932.0
2023-12-04 12:20:00,33.73,33.79,33.72,33.74,65023.0,33.0072,33.0659,32.9974,33.017,65023.0
2023-12-04 12:25:00,33.74,33.79,33.73,33.78,47311.0,33.017,33.0659,33.0072,33.0561,47311.0
2023-12-04 12:30:00,33.78,33.79,33.76,33.77,73392.0,33.0561,33.0659,33.0366,33.0463,73392.0
2023-12-04 12:35:00,33.77,33.77,33.73,33.75,67320.0,33.0463,33.0463,33.0072,33.0268,67320.0
2023-12-04 12:40:00,33.75,33.75,33.69,33.7,79382.0,33.0268,33.0268,32.9681,32.9778,79382.0
2023-12-04 12:45:00,33.7,33.71,33.67,33.68,68910.0,32.9778,32.9876,32.9485,32.9583,68910.0
2023-12-04 12:50:00,33.68,33.71,33.66,33.69,213468.0,32.9583,32.9876,32.9387,32.9681,213468.0
2023-12-04 12:55:00,33.69,33.71,33.67,33.68,48588.0,32.9681,32.9876,32.9485,32.9583,48588.0
2023-12-04 13:00:00,33.68,33.69,33.63,33.63,53714.0,32.9583,32.9681,32.9093,32.9093,53714.0
2023-12-04 13:05:00,33.64,33.64,33.61,33.62,68656.0,32.9191,32.9191,32.8898,32.8996,68656.0
2023-12-04 13:10:00,33.62,33.63,33.59,33.61,61979.0,32.8996,32.9093,32.8702,32.8898,61979.0
2023-12-04 13:15:00,33.61,33.68,33.59,33.67,83322.0,32.8898,32.9583,32.8702,32.9485,83322.0
2023-12-04 13:20:00,33.67,33.7,33.62,33.62,213043.0,32.9485,32.9778,32.8996,32.8996,213043.0
2023-12-04 13:25:00,33.62,33.64,33.6,33.61,78741.0,32.8996,32.9191,32.88,32.8898,78741.0
2023-12-04 13:30:00,33.62,33.66,33.61,33.66,45109.0,32.8996,32.9387,32.8898,32.9387,45109.0
2023-12-04 13:35:00,33.66,33.68,33.65,33.66,26673.0,32.9387,32.9583,32.9289,32.9387,26673.0
2023-12-04 13:40:00,33.66,33.69,33.63,33.69,56528.0,32.9387,32.9681,32.9093,32.9681,56528.0
2023-12-04 13:45:00,33.69,33.7,33.66,33.66,42498.0,32.9681,32.9778,32.9387,32.9387,42498.0
2023-12-04 13:50:00,33.67,33.68,33.64,33.66,31027.0,32.9485,32.9583,32.9191,32.9387,31027.0
2023-12-04 13:55:00,33.65,33.66,33.63,33.65,51645.0,32.9289,32.9387,32.9093,32.9289,51645.0
2023-12-04 14:00:00,33.65,33.69,33.65,33.66,50305.0,32.9289,32.9681,32.9289,32.9387,50305.0
2023-12-04 14:05:00,33.66,33.68,33.64,33.66,47908.0,32.9387,32.9583,32.9191,32.9387,47908.0
2023-12-04 14:10:00,33.66,33.69,33.65,33.67,36200.0,32.9387,32.9681,32.9289,32.9485,36200.0
2023-12-04 14:15:00,33.68,33.68,33.63,33.64,53420.0,32.9583,32.9583,32.9093,32.9191,53420.0
2023-12-04 14:20:00,33.64,33.64,33.57,33.59,61174.0,32.9191,32.9191,32.8506,32.8702,61174.0
2023-12-04 14:25:00,33.58,33.61,33.58,33.61,50374.0,32.8604,32.8898,32.8604,32.8898,50374.0
2023-12-04 14:30:00,33.61,33.62,33.57,33.58,55201.0,32.8898,32.8996,32.8506,32.8604,55201.0
2023-12-04 14:35:00,33.58,33.65,33.57,33.63,95617.0,32.8604,32.9289,32.8506,32.9093,95617.0
2023-12-04 14:40:00,33.63,33.63,33.59,33.62,92747.0,32.9093,32.9093,32.8702,32.8996,92747.0
2023-12-04 14:45:00,33.61,33.63,33.6,33.62,44185.0,32.8898,32.9093,32.88,32.8996,44185.0
2023-12-04 14:50:00,33.62,33.62,33.59,33.6,74150.0,32.8996,32.8996,32.8702,32.88,74150.0
2023-12-04 14:55:00,33.59,33.6,33.56,33.59,116598.0,32.8702,32.88,32.8408,32.8702,116598.0
2023-12-04 15:00:00,33.59,33.7,33.57,33.59,1006260.0,32.8702,32.9778,32.8506,32.8702,1006260.0
2023-12-04 15:05:00,33.59,33.64,33.57,33.63,81085.0,32.8702,32.9191,32.8506,32.9093,81085.0
2023-12-04 15:10:00,33.63,33.66,33.63,33.65,98128.0,32.9093,32.9387,32.9093,32.9289,98128.0
2023-12-04 15:15:00,33.65,33.65,33.59,33.59,87066.0,32.9289,32.9289,32.8702,32.8702,87066.0
2023-12-04 15:20:00,33.59,33.6,33.55,33.55,118769.0,32.8702,32.88,32.8311,32.8311,118769.0
2023-12-04 15:25:00,33.56,33.56,33.53,33.56,131188.0,32.8408,32.8408,32.8115,32.8408,131188.0
2023-12-04 15:30:00,33.56,33.57,33.52,33.54,165682.0,32.8408,32.8506,32.8017,32.8213,165682.0
2023-12-04 15:35:00,33.54,33.58,33.52,33.57,123406.0,32.8213,32.8604,32.8017,32.8506,123406.0
2023-12-04 15:40:00,33.58,33.61,33.56,33.61,109456.0,32.8604,32.8898,32.8408,32.8898,109456.0
2023-12-04 15:45:00,33.61,33.61,33.58,33.59,150035.0,32.8898,32.8898,32.8604,32.8702,150035.0
2023-12-04 15:50:00,33.6,33.67,33.59,33.66,316121.0,32.88,32.9485,32.8702,32.9387,316121.0
2023-12-04 15:55:00,33.67,33.69,33.66,33.67,544013.0,32.9485,32.9681,32.9387,32.9485,544013.0
2023-12-05 09:30:00,33.47,33.47,33.3,33.38,236898.0,32.7528,32.7528,32.5864,32.6647,236898.0
2023-12-05 09:35:00,33.38,33.42,33.26,33.36,80659.0,32.6647,32.7038,32.5473,32.6451,80659.0
2023-12-05 09:40:00,33.36,33.4,33.26,33.27,92978.0,32.6451,32.6843,32.5473,32.5571,92978.0
2023-12-05 09:45:00,33.27,33.35,33.24,33.34,52260.0,32.5571,32.6353,32.5277,32.6256,52260.0
2023-12-05 09:50:00,33.35,33.36,33.29,33.31,39988.0,32.6353,32.6451,32.5766,32.5962,39988.0
2023-12-05 09:55:00,33.32,33.32,33.23,33.26,41603.0,32.606,32.606,32.5179,32.5473,41603.0
2023-12-05 10:00:00,33.25,33.37,33.23,33.32,61368.0,32.5375,32.6549,32.5179,32.606,61368.0
2023-12-05 10:05:00,33.31,33.31,33.23,33.23,74663.0,32.5962,32.5962,32.5179,32.5179,74663.0
2023-12-05 10:10:00,33.23,33.23,33.16,33.16,38497.0,32.5179,32.5179,32.4494,32.4494,38497.0
2023-12-05 10:15:00,33.17,33.17,33.13,33.16,78050.0,32.4592,32.4592,32.4201,32.4494,78050.0
2023-12-05 10:20:00,33.16,33.23,33.16,33.2,52559.0,32.4494,32.5179,32.4494,32.4886,52559.0
2023-12-05 10:25:00,33.2,33.29,33.2,33.29,95469.0,32.4886,32.5766,32.4886,32.5766,95469.0
2023-12-05 10:30:00,33.29,33.31,33.25,33.27,69961.0,32.5766,32.5962,32.5375,32.5571,69961.0
2023-12-05 10:35:00,33.27,33.3,33.24,33.27,107521.0,32.5571,32.5864,32.5277,32.5571,107521.0
2023-12-05 10:40:00,33.27,33.36,33.26,33.35,94264.0,32.5571,32.6451,32.5473,32.6353,94264.0
2023-12-05 10:45:00,33.35,33.35,33.32,33.34,49921.0,32.6353,32.6353,32.606,32.6256,49921.0
2023-12-05 10:50:00,33.34,33.36,33.29,33.31,94565.0,32.6256,32.6451,32.5766,32.5962,94565.0
2023-12-05 10:55:00,33.31,33.36,33.3,33.35,42801.0,32.5962,32.6451,32.5864,32.6353,42801.0
2023-12-05 11:00:00,33.36,33.37,33.32,33.34,63728.0,32.6451,32.6549,32.606,32.6256,63728.0
2023-12-05 11:05:00,33.34,33.34,33.23,33.23,63820.0,32.6256,32.6256,32.5179,32.5179,63820.0
2023-12-05 11:10:00,33.24,33.28,33.23,33.25,69553.0,32.5277,32.5668,32.5179,32.5375,69553.0
2023-12-05 11:15:00,33.25,33.26,33.17,33.17,49976.0,32.5375,32.5473,32.4592,32.4592,49976.0
2023-12-05 11:20:00,33.17,33.19,33.15,33.16,31178.0,32.4592,32.4788,32.4396,32.4494,31178.0
2023-12-05 11:25:00,33.16,33.27,33.16,33.27,46483.0,32.4494,32.5571,32.4494,32.5571,46483.0
2023-12-05 11:30:00,33.27,33.3,33.26,33.29,25842.0,32.5571,32.5864,32.5473,32.5766,25842.0
2023-12-05 11:35:00,33.29,33.32,33.28,33.32,21972.0,32.5766,32.606,32.5668,32.606,21972.0
2023-12-05 11:40:00,33.32,33.32,33.26,33.28,27402.0,32.606,32.606,32.5473,32.5668,27402.0
2023-12-05 11:45:00,33.27,33.28,33.23,33.23,37277.0,32.5571,32.5668,32.5179,32.5179,37277.0
2023-12-05 11:50:00,33.24,33.25,33.17,33.18,51550.0,32.5277,32.5375,32.4592,32.469,51550.0
2023-12-05 11:55:00,33.18,33.22,33.17,33.22,24582.0,32.469,32.5081,32.4592,32.5081,24582.0
2023-12-05 12:00:00,33.22,33.24,33.21,33.23,33497.0,32.5081,32.5277,32.4983,32.5179,33497.0
2023-12-05 12:05:00,33.23,33.25,33.23,33.25,15621.0,32.5179,32.5375,32.5179,32.5375,15621.0
2023-12-05 12:10:00,33.25,33.28,33.25,33.27,34629.0,32.5375,32.5668,32.5375,32.5571,34629.0
2023-12-05 12:15:00,33.28,33.31,33.26,33.28,31114.0,32.5668,32.5962,32.5473,32.5668,31114.0
2023-12-05 12:20:00,33.28,33.29,33.25,33.25,19884.0,32.5668,32.5766,32.5375,32.5375,19884.0
2023-12-05 12:25:00,33.26,33.3,33.25,33.28,20154.0,32.5473,32.5864,32.5375,32.5668,20154.0
2023-12-05 12:30:00,33.29,33.29,33.25,33.26,20739.0,32.5766,32.5766,32.5375,32.5473,20739.0
2023-12-05 12:35:00,33.26,33.28,33.24,33.25,24199.0,32.5473,32.5668,32.5277,32.5375,24199.0
2023-12-05 12:40:00,33.25,33.26,33.24,33.26,38667.0,32.5375,32.5473,32.5277,32.5473,38667.0
2023-12-05 12:45:00,33.25,33.28,33.23,33.27,23341.0,32.5375,32.5668,32.5179,32.5571,23341.0
2023-12-05 12:50:00,33.27,33.3,33.26,33.29,31686.0,32.5571,32.5864,32.5473,32.5766,31686.0
2023-12-05 12:55:00,33.29,33.32,33.28,33.3,25823.0,32.5766,32.606,32.5668,32.5864,25823.0
2023-12-05 13:00:00,33.31,33.32,33.29,33.32,29580.0,32.5962,32.606,32.5766,32.606,29580.0
2023-12-05 13:05:00,33.32,33.33,33.29,33.32,23719.0,32.606,32.6158,32.5766,32.606,23719.0
2023-12-05 13:10:00,33.32,33.33,33.28,33.3,79766.0,32.606,32.6158,32.5668,32.5864,79766.0
2023-12-05 13:15:00,33.3,33.31,33.28,33.3,24658.0,32.5864,32.5962,32.5668,32.5864,24658.0
2023-12-05 13:20:00,33.3,33.31,33.29,33.3,17541.0,32.5864,32.5962,32.5766,32.5864,17541.0
2023-12-05 13:25:00,33.3,33.32,33.29,33.32,26989.0,32.5864,32.606,32.5766,32.606,26989.0
2023-12-05 13:30:00,33.32,33.35,33.31,33.32,23480.0,32.606,32.6353,32.5962,32.606,23480.0
2023-12-05 13:35:00,33.32,33.34,33.31,33.34,13861.0,32.606,32.6256,32.5962,32.6256,13861.0
2023-12-05 13:40:00,33.33,33.36,33.31,33.34,37299.0,32.6158,32.6451,32.5962,32.6256,37299.0
2023-12-05 13:45:00,33.34,33.35,33.31,33.32,27729.0,32.6256,32.6353,32.5962,32.606,27729.0
2023-12-05 13:50:00,33.32,33.34,33.31,33.32,24564.0,32.606,32.6256,32.5962,32.606,24564.0
2023-12-05 13:55:00,33.32,33.33,33.31,33.33,17835.0,32.606,32.6158,32.5962,32.6158,17835.0
2023-12-05 14:00:00,33.33,33.34,33.32,33.34,11943.0,32.6158,32.6256,32.606,32.6256,11943.0
2023-12-05 14:05:00,33.33,33.35,33.32,33.35,27073.0,32.6158,32.6353,32.606,32.6353,27073.0
2023-12-05 14:10:00,33.35,33.37,33.33,33.37,48950.0,32.6353,32.6549,32.6158,32.6549,48950.0
2023-12-05 14:15:00,33.37,33.37,33.32,33.34,31423.0,32.6549,32.6549,32.606,32.6256,31423.0
2023-12-05 14:20:00,33.34,33.34,33.29,33.3,43001.0,32.6256,32.6256,32.5766,32.5864,43001.0
2023-12-05 14:25:00,33.3,33.31,33.28,33.3,21118.0,32.5864,32.5962,32.5668,32.5864,21118.0
2023-12-05 14:30:00,33.3,33.32,33.3,33.3,31273.0,32.5864,32.606,32.5864,32.5864,31273.0
2023-12-05 14:35:00,33.3,33.31,33.27,33.27,28359.0,32.5864,32.5962,32.5571,32.5571,28359.0
2023-12-05 14:40:00,33.27,33.29,33.25,33.26,36125.0,32.5571,32.5766,32.5375,32.5473,36125.0
2023-12-05 14:45:00,33.26,33.26,33.24,33.25,72858.0,32.5473,32.5473,32.5277,32.5375,72858.0
2023-12-05 14:50:00,33.25,33.29,33.24,33.27,27863.0,32.5375,32.5766,32.5277,32.5571,27863.0
2023-12-05 14:55:00,33.27,33.3,33.26,33.29,57702.0,32.5571,32.5864,32.5473,32.5766,57702.0
2023-12-05 15:00:00,33.29,33.32,33.28,33.28,55904.0,32.5766,32.606,32.5668,32.5668,55904.0
2023-12-05 15:05:00,33.29,33.3,33.27,33.3,24526.0,32.5766,32.5864,32.5571,32.5864,24526.0
2023-12-05 15:10:00,33.3,33.32,33.29,33.32,49918.0,32.5864,32.606,32.5766,32.606,49918.0
2023-12-05 15:15:00,33.31,33.33,33.31,33.33,36147.0,32.5962,32.6158,32.5962,32.6158,36147.0
2023-12-05 15:20:00,33.33,33.34,33.3,33.32,32926.0,32.6158,32.6256,32.5864,32.606,32926.0
2023-12-05 15:25:00,33.32,33.32,33.27,33.27,40642.0,32.606,32.606,32.5571,32.5571,40642.0
2023-12-05 15:30:00,33.27,33.29,33.25,33.27,67070.0,32.5571,32.5766,32.5375,32.5571,67070.0
2023-12-05 15:35:00,33.27,33.3,33.26,33.29,71143.0,32.5571,32.5864,32.5473,32.5766,71143.0
2023-12-05 15:40:00,33.28,33.3,33.27,33.29,118014.0,32.5668,32.5864,32.5571,32.5766,118014.0
2023-12-05 15:45:00,33.29,33.32,33.28,33.29,116920.0,32.5766,32.606,32.5668,32.5766,116920.0
2023-12-05 15:50:00,33.29,33.32,33.25,33.26,226526.0,32.5766,32.606,32.5375,32.5473,226526.0
2023-12-05 15:55:00,33.26,33.3,33.25,33.3,417347.0,32.5473,32.5864,32.5375,32.5864,417347.0
2023-12-06 09:30:00,33.55,33.57,33.46,33.49,150276.0,32.8311,32.8506,32.743,32.7723,150276.0
2023-12-06 09:35:00,33.49,33.49,33.4,33.44,65636.0,32.7723,32.7723,32.6843,32.7234,65636.0
2023-12-06 09:40:00,33.44,33.44,33.4,33.43,87356.0,32.7234,32.7234,32.6843,32.7136,87356.0
2023-12-06 09:45:00,33.43,33.44,33.35,33.39,116874.0,32.7136,32.7234,32.6353,32.6745,116874.0
2023-12-06 09:50:00,33.39,33.39,33.32,33.32,65565.0,32.6745,32.6745,32.606,32.606,65565.0
2023-12-06 09:55:00,33.32,33.37,33.31,33.34,93487.0,32.606,32.6549,32.5962,32.6256,93487.0
2023-12-06 10:00:00,33.34,33.36,33.26,33.29,100966.0,32.6256,32.6451,32.5473,32.5766,100966.0
2023-12-06 10:05:00,33.28,33.34,33.28,33.31,69213.0,32.5668,32.6256,32.5668,32.5962,69213.0
2023-12-06 10:10:00,33.32,33.32,33.26,33.27,78921.0,32.606,32.606,32.5473,32.5571,78921.0
2023-12-06 10:15:00,33.27,33.3,33.26,33.27,120609.0,32.5571,32.5864,32.5473,32.5571,120609.0
2023-12-06 10:20:00,33.27,33.29,33.23,33.26,94022.0,32.5571,32.5766,32.5179,32.5473,94022.0
2023-12-06 10:25:00,33.25,33.31,33.24,33.28,48169.0,32.5375,32.5962,32.5277,32.5668,48169.0
2023-12-06 10:30:00,33.29,33.36,33.28,33.35,51995.0,32.5766,32.6451,32.5668,32.6353,51995.0
2023-12-06 10:35:00,33.34,33.38,33.34,33.38,46494.0,32.6256,32.6647,32.6256,32.6647,46494.0
2023-12-06 10:40:00,33.38,33.41,33.34,33.36,188436.0,32.6647,32.6941,32.6256,32.6451,188436.0
2023-12-06 10:45:00,33.36,33.37,33.32,33.32,41913.0,32.6451,32.6549,32.606,32.606,41913.0
2023-12-06 10:50:00,33.32,33.36,33.32,33.34,33144.0,32.606,32.6451,32.606,32.6256,33144.0
2023-12-06 10:55:00,33.34,33.42,33.34,33.42,39504.0,32.6256,32.7038,32.6256,32.7038,39504.0
2023-12-06 11:00:00,33.41,33.47,33.41,33.47,100714.0,32.6941,32.7528,32.6941,32.7528,100714.0
2023-12-06 11:05:00,33.47,33.52,33.45,33.47,81911.0,32.7528,32.8017,32.7332,32.7528,81911.0
2023-12-06 11:10:00,33.47,33.56,33.46,33.52,90756.0,32.7528,32.8408,32.743,32.8017,90756.0
2023-12-06 11:15:00,33.52,33.52,33.43,33.43,74319.0,32.8017,32.8017,32.7136,32.7136,74319.0
2023-12-06 11:20:00,33.43,33.46,33.39,33.41,70762.0,32.7136,32.743,32.6745,32.6941,70762.0
2023-12-06 11:25:00,33.41,33.43,33.39,33.41,78144.0,32.6941,32.7136,32.6745,32.6941,78144.0
2023-12-06 11:30:00,33.41,33.42,33.33,33.34,97957.0,32.6941,32.7038,32.6158,32.6256,97957.0
2023-12-06 11:35:00,33.34,33.38,33.34,33.37,62056.0,32.6256,32.6647,32.6256,32.6549,62056.0
2023-12-06 11:40:00,33.36,33.41,33.35,33.39,73413.0,32.6451,32.6941,32.6353,32.6745,73413.0
2023-12-06 11:45:00,33.39,33.45,33.39,33.44,57133.0,32.6745,32.7332,32.6745,32.7234,57133.0
2023-12-06 11:50:00,33.43,33.45,33.42,33.42,58466.0,32.7136,32.7332,32.7038,32.7038,58466.0
2023-12-06 11:55:00,33.41,33.42,33.39,33.41,41607.0,32.6941,32.7038,32.6745,32.6941,41607.0
2023-12-06 12:00:00,33.41,33.46,33.4,33.45,50763.0,32.6941,32.743,32.6843,32.7332,50763.0
2023-12-06 12:05:00,33.44,33.49,33.43,33.48,31166.0,32.7234,32.7723,32.7136,32.7626,31166.0
2023-12-06 12:10:00,33.49,33.51,33.46,33.47,44522.0,32.7723,32.7919,32.743,32.7528,44522.0
2023-12-06 12:15:00,33.46,33.46,33.37,33.38,68142.0,32.743,32.743,32.6549,32.6647,68142.0
2023-12-06 12:20:00,33.38,33.39,33.34,33.35,255203.0,32.6647,32.6745,32.6256,32.6353,255203.0
2023-12-06 12:25:00,33.36,33.36,33.31,33.33,103262.0,32.6451,32.6451,32.5962,32.6158,103262.0
2023-12-06 12:30:00,33.33,33.35,33.31,33.34,64221.0,32.6158,32.6353,32.5962,32.6256,64221.0
2023-12-06 12:35:00,33.34,33.37,33.32,33.33,122493.0,32.6256,32.6549,32.606,32.6158,122493.0
2023-12-06 12:40:00,33.34,33.36,33.32,33.33,45726.0,32.6256,32.6451,32.606,32.6158,45726.0
2023-12-06 12:45:00,33.33,33.34,33.28,33.3,91352.0,32.6158,32.6256,32.5668,32.5864,91352.0
2023-12-06 12:50:00,33.3,33.34,33.29,33.33,63496.0,32.5864,32.6256,32.5766,32.6158,63496.0
2023-12-06 12:55:00,33.34,33.34,33.27,33.3,78234.0,32.6256,32.6256,32.5571,32.5864,78234.0
2023-12-06 13:00:00,33.3,33.32,33.29,33.31,55615.0,32.5864,32.606,32.5766,32.5962,55615.0
2023-12-06 13:05:00,33.32,33.39,33.29,33.38,83176.0,32.606,32.6745,32.5766,32.6647,83176.0
2023-12-06 13:10:00,33.38,33.41,33.37,33.4,55019.0,32.6647,32.6941,32.6549,32.6843,55019.0
2023-12-06 13:15:00,33.4,33.4,33.33,33.37,71515.0,32.6843,32.6843,32.6158,32.6549,71515.0
2023-12-06 13:20:00,33.37,33.39,33.35,33.38,32217.0,32.6549,32.6745,32.6353,32.6647,32217.0
2023-12-06 13:25:00,33.38,33.41,33.36,33.41,48947.0,32.6647,32.6941,32.6451,32.6941,48947.0
2023-12-06 13:30:00,33.41,33.41,33.38,33.39,61018.0,32.6941,32.6941,32.6647,32.6745,61018.0
2023-12-06 13:35:00,33.39,33.41,33.38,33.39,62858.0,32.6745,32.6941,32.6647,32.6745,62858.0
2023-12-06 13:40:00,33.39,33.41,33.37,33.38,108512.0,32.6745,32.6941,32.6549,32.6647,108512.0
2023-12-06 13:45:00,33.38,33.42,33.37,33.4,53774.0,32.6647,32.7038,32.6549,32.6843,53774.0
2023-12-06 13:50:00,33.41,33.47,33.4,33.46,127895.0,32.6941,32.7528,32.6843,32.743,127895.0
2023-12-06 13:55:00,33.46,33.47,33.43,33.44,67121.0,32.743,32.7528,32.7136,32.7234,67121.0
2023-12-06 14:00:00,33.44,33.46,33.42,33.45,48937.0,32.7234,32.743,32.7038,32.7332,48937.0
2023-12-06 14:05:00,33.45,33.49,33.44,33.48,133297.0,32.7332,32.7723,32.7234,32.7626,133297.0
2023-12-06 14:10:00,33.48,33.48,33.45,33.46,64591.0,32.7626,32.7626,32.7332,32.743,64591.0
2023-12-06 14:15:00,33.45,33.5,33.45,33.47,75033.0,32.7332,32.7821,32.7332,32.7528,75033.0
2023-12-06 14:20:00,33.47,33.47,33.4,33.41,35321.0,32.7528,32.7528,32.6843,32.6941,35321.0
2023-12-06 14:25:00,33.41,33.42,33.39,33.41,47013.0,32.6941,32.7038,32.6745,32.6941,47013.0
2023-12-06 14:30:00,33.41,33.47,33.41,33.47,38460.0,32.6941,32.7528,32.6941,32.7528,38460.0
2023-12-06 14:35:00,33.47,33.48,33.45,33.45,41791.0,32.7528,32.7626,32.7332,32.7332,41791.0
2023-12-06 14:40:00,33.45,33.46,33.43,33.45,45223.0,32.7332,32.743,32.7136,32.7332,45223.0
2023-12-06 14:45:00,33.45,33.46,33.43,33.45,41121.0,32.7332,32.743,32.7136,32.7332,41121.0
2023-12-06 14:50:00,33.45,33.46,33.42,33.45,67250.0,32.7332,32.743,32.7038,32.7332,67250.0
2023-12-06 14:55:00,33.45,33.49,33.44,33.46,110627.0,32.7332,32.7723,32.7234,32.743,110627.0
2023-12-06 15:00:00,33.45,33.47,33.45,33.45,28587.0,32.7332,32.7528,32.7332,32.7332,28587.0
2023-12-06 15:05:00,33.46,33.46,33.44,33.46,31397.0,32.743,32.743,32.7234,32.743,31397.0
2023-12-06 15:10:00,33.46,33.48,33.45,33.48,54127.0,32.743,32.7626,32.7332,32.7626,54127.0
2023-12-06 15:15:00,33.48,33.48,33.44,33.48,95061.0,32.7626,32.7626,32.7234,32.7626,95061.0
2023-12-06 15:20:00,33.48,33.5,33.44,33.49,278058.0,32.7626,32.7821,32.7234,32.7723,278058.0
2023-12-06 15:25:00,33.49,33.5,33.45,33.47,79131.0,32.7723,32.7821,32.7332,32.7528,79131.0
2023-12-06 15:30:00,33.46,33.51,33.45,33.51,181392.0,32.743,32.7919,32.7332,32.7919,181392.0
2023-12-06 15:35:00,33.51,33.52,33.47,33.48,144153.0,32.7919,32.8017,32.7528,32.7626,144153.0
2023-12-06 15:40:00,33.48,33.56,33.47,33.55,162202.0,32.7626,32.8408,32.7528,32.8311,162202.0
2023-12-06 15:45:00,33.56,33.56,33.5,33.51,126962.0,32.8408,32.8408,32.7821,32.7919,126962.0
2023-12-06 15:50:00,33.5,33.53,33.45,33.5,355327.0,32.7821,32.8115,32.7332,32.7821,355327.0
2023-12-06 15:55:00,33.5,33.53,33.48,33.52,660956.0,32.7821,32.8115,32.7626,32.8017,660956.0
2023-12-07 09:30:00,33.73,33.8,33.59,33.62,122116.0,33.0072,33.0757,32.8702,32.8996,122116.0
2023-12-07 09:35:00,33.62,33.62,33.47,33.48,57054.0,32.8996,32.8996,32.7528,32.7626,57054.0
2023-12-07 09:40:00,33.49,33.59,33.49,33.51,64375.0,32.7723,32.8702,32.7723,32.7919,64375.0
2023-12-07 09:45:00,33.51,33.56,33.47,33.5,38850.0,32.7919,32.8408,32.7528,32.7821,38850.0
2023-12-07 09:50:00,33.51,33.54,33.49,33.52,40637.0,32.7919,32.8213,32.7723,32.8017,40637.0
2023-12-07 09:55:00,33.52,33.53,33.47,33.48,42491.0,32.8017,32.8115,32.7528,32.7626,42491.0
2023-12-07 10:00:00,33.48,33.53,33.45,33.51,93284.0,32.7626,32.8115,32.7332,32.7919,93284.0
2023-12-07 10:05:00,33.51,33.53,33.46,33.46,158765.0,32.7919,32.8115,32.743,32.743,158765.0
2023-12-07 10:10:00,33.47,33.52,33.45,33.52,84477.0,32.7528,32.8017,32.7332,32.8017,84477.0
2023-12-07 10:15:00,33.52,33.55,33.5,33.51,64636.0,32.8017,32.8311,32.7821,32.7919,64636.0
2023-12-07 10:20:00,33.52,33.56,33.51,33.54,33910.0,32.8017,32.8408,32.7919,32.8213,33910.0
2023-12-07 10:25:00,33.53,33.53,33.48,33.51,92775.0,32.8115,32.8115,32.7626,32.7919,92775.0
2023-12-07 10:30:00,33.52,33.54,33.52,33.53,33270.0,32.8017,32.8213,32.8017,32.8115,33270.0
2023-12-07 10:35:00,33.54,33.54,33.5,33.51,82941.0,32.8213,32.8213,32.7821,32.7919,82941.0
2023-12-07 10:40:00,33.51,33.52,33.47,33.51,94562.0,32.7919,32.8017,32.7528,32.7919,94562.0
2023-12-07 10:45:00,33.5,33.54,33.49,33.51,171988.0,32.7821,32.8213,32.7723,32.7919,171988.0
2023-12-07 10:50:00,33.51,33.52,33.46,33.49,95709.0,32.7919,32.8017,32.743,32.7723,95709.0
2023-12-07 10:55:00,33.49,33.51,33.46,33.47,232044.0,32.7723,32.7919,32.743,32.7528,232044.0
2023-12-07 11:00:00,33.47,33.55,33.47,33.55,80955.0,32.7528,32.8311,32.7528,32.8311,80955.0
2023-12-07 11:05:00,33.54,33.55,33.5,33.53,25848.0,32.8213,32.8311,32.7821,32.8115,25848.0
2023-12-07 11:10:00,33.53,33.53,33.47,33.48,58489.0,32.8115,32.8115,32.7528,32.7626,58489.0
2023-12-07 11:15:00,33.48,33.49,33.44,33.45,75714.0,32.7626,32.7723,32.7234,32.7332,75714.0
2023-12-07 11:20:00,33.46,33.49,33.45,33.47,32645.0,32.743,32.7723,32.7332,32.7528,32645.0
2023-12-07 11:25:00,33.48,33.48,33.44,33.44,48623.0,32.7626,32.7626,32.7234,32.7234,48623.0
2023-12-07 11:30:00,33.45,33.48,33.44,33.47,55939.0,32.7332,32.7626,32.7234,32.7528,55939.0
2023-12-07 11:35:00,33.47,33.49,33.45,33.49,44832.0,32.7528,32.7723,32.7332,32.7723,44832.0
2023-12-07 11:40:00,33.49,33.54,33.49,33.53,30741.0,32.7723,32.8213,32.7723,32.8115,30741.0
2023-12-07 11:45:00,33.53,33.53,33.5,33.51,23340.0,32.8115,32.8115,32.7821,32.7919,23340.0
2023-12-07 11:50:00,33.51,33.51,33.48,33.51,38018.0,32.7919,32.7919,32.7626,32.7919,38018.0
2023-12-07 11:55:00,33.51,33.53,33.48,33.52,33836.0,32.7919,32.8115,32.7626,32.8017,33836.0
2023-12-07 12:00:00,33.52,33.52,33.49,33.5,20555.0,32.8017,32.8017,32.7723,32.7821,20555.0
2023-12-07 12:05:00,33.5,33.54,33.49,33.54,65542.0,32.7821,32.8213,32.7723,32.8213,65542.0
2023-12-07 12:10:00,33.54,33.54,33.47,33.48,65729.0,32.8213,32.8213,32.7528,32.7626,65729.0
2023-12-07 12:15:00,33.48,33.51,33.48,33.5,81035.0,32.7626,32.7919,32.7626,32.7821,81035.0
2023-12-07 12:20:00,33.5,33.56,33.49,33.5,113707.0,32.7821,32.8408,32.7723,32.7821,113707.0
2023-12-07 12:25:00,33.5,33.55,33.49,33.55,42417.0,32.7821,32.8311,32.7723,32.8311,42417.0
2023-12-07 12:30:00,33.55,33.56,33.53,33.55,93128.0,32.8311,32.8408,32.8115,32.8311,93128.0
2023-12-07 12:35:00,33.55,33.6,33.54,33.59,55721.0,32.8311,32.88,32.8213,32.8702,55721.0
2023-12-07 12:40:00,33.6,33.64,33.6,33.64,87790.0,32.88,32.9191,32.88,32.9191,87790.0
2023-12-07 12:45:00,33.64,33.65,33.62,33.63,46788.0,32.9191,32.9289,32.8996,32.9093,46788.0
2023-12-07 12:50:00,33.63,33.64,33.6,33.64,56494.0,32.9093,32.9191,32.88,32.9191,56494.0
2023-12-07 12:55:00,33.64,33.65,33.62,33.64,49795.0,32.9191,32.9289,32.8996,32.9191,49795.0
2023-12-07 13:00:00,33.64,33.65,33.59,33.59,128636.0,32.9191,32.9289,32.8702,32.8702,128636.0
2023-12-07 13:05:00,33.59,33.62,33.58,33.59,74948.0,32.8702,32.8996,32.8604,32.8702,74948.0
2023-12-07 13:10:00,33.59,33.6,33.57,33.59,26805.0,32.8702,32.88,32.8506,32.8702,26805.0
2023-12-07 13:15:00,33.59,33.6,33.56,33.57,26189.0,32.8702,32.88,32.8408,32.8506,26189.0
2023-12-07 13:20:00,33.57,33.58,33.54,33.55,36690.0,32.8506,32.8604,32.8213,32.8311,36690.0
2023-12-07 13:25:00,33.55,33.57,33.52,33.54,74703.0,32.8311,32.8506,32.8017,32.8213,74703.0
2023-12-07 13:30:00,33.54,33.57,33.51,33.57,98094.0,32.8213,32.8506,32.7919,32.8506,98094.0
2023-12-07 13:35:00,33.57,33.59,33.55,33.58,62495.0,32.8506,32.8702,32.8311,32.8604,62495.0
2023-12-07 13:40:00,33.58,33.61,33.57,33.61,33921.0,32.8604,32.8898,32.8506,32.8898,33921.0
2023-12-07 13:45:00,33.61,33.63,33.6,33.62,28073.0,32.8898,32.9093,32.88,32.8996,28073.0
2023-12-07 13:50:00,33.62,33.63,33.61,33.62,32053.0,32.8996,32.9093,32.8898,32.8996,32053.0
2023-12-07 13:55:00,33.62,33.64,33.59,33.6,106255.0,32.8996,32.9191,32.8702,32.88,106255.0
2023-12-07 14:00:00,33.59,33.6,33.58,33.59,29586.0,32.8702,32.88,32.8604,32.8702,29586.0
2023-12-07 14:05:00,33.58,33.61,33.56,33.6,46338.0,32.8604,32.8898,32.8408,32.88,46338.0
2023-12-07 14:10:00,33.61,33.61,33.58,33.59,40770.0,32.8898,32.8898,32.8604,32.8702,40770.0
2023-12-07 14:15:00,33.59,33.63,33.58,33.63,79953.0,32.8702,32.9093,32.8604,32.9093,79953.0
2023-12-07 14:20:00,33.63,33.64,33.61,33.63,90239.0,32.9093,32.9191,32.8898,32.9093,90239.0
2023-12-07 14:25:00,33.63,33.64,33.6,33.64,47344.0,32.9093,32.9191,32.88,32.9191,47344.0
2023-12-07 14:30:00,33.64,33.66,33.64,33.66,40340.0,32.9191,32.9387,32.9191,32.9387,40340.0
2023-12-07 14:35:00,33.66,33.67,33.65,33.66,70309.0,32.9387,32.9485,32.9289,32.9387,70309.0
2023-12-07 14:40:00,33.66,33.69,33.64,33.66,84599.0,32.9387,32.9681,32.9191,32.9387,84599.0
2023-12-07 14:45:00,33.66,33.69,33.65,33.68,79632.0,32.9387,32.9681,32.9289,32.9583,79632.0
2023-12-07 14:50:00,33.68,33.68,33.65,33.66,41167.0,32.9583,32.9583,32.9289,32.9387,41167.0
2023-12-07 14:55:00,33.65,33.68,33.65,33.68,118777.0,32.9289,32.9583,32.9289,32.9583,118777.0
2023-12-07 15:00:00,33.68,33.71,33.67,33.7,163606.0,32.9583,32.9876,32.9485,32.9778,163606.0
2023-12-07 15:05:00,33.7,33.71,33.67,33.68,119904.0,32.9778,32.9876,32.9485,32.9583,119904.0
2023-12-07 15:10:00,33.68,33.68,33.64,33.65,71145.0,32.9583,32.9583,32.9191,32.9289,71145.0
2023-12-07 15:15:00,33.65,33.65,33.61,33.63,52274.0,32.9289,32.9289,32.8898,32.9093,52274.0
2023-12-07 15:20:00,33.63,33.64,33.6,33.63,76350.0,32.9093,32.9191,32.88,32.9093,76350.0
2023-12-07 15:25:00,33.63,33.64,33.61,33.63,70716.0,32.9093,32.9191,32.8898,32.9093,70716.0
2023-12-07 15:30:00,33.63,33.63,33.59,33.61,89705.0,32.9093,32.9093,32.8702,32.8898,89705.0
2023-12-07 15:35:00,33.61,33.63,33.59,33.63,90849.0,32.8898,32.9093,32.8702,32.9093,90849.0
2023-12-07 15:40:00,33.63,33.65,33.62,33.64,78290.0,32.9093,32.9289,32.8996,32.9191,78290.0
2023-12-07 15:45:00,33.64,33.65,33.59,33.61,119678.0,32.9191,32.9289,32.8702,32.8898,119678.0
2023-12-07 15:50:00,33.6,33.62,33.56,33.59,286405.0,32.88,32.8996,32.8408,32.8702,286405.0
2023-12-07 15:55:00,33.59,33.6,33.49,33.49,1104797.0,32.8702,32.88,32.7723,32.7723,1104797.0
2023-12-08 09:30:00,33.45,33.49,33.34,33.35,162025.0,32.7332,32.7723,32.6256,32.6353,162025.0
2023-12-08 09:35:00,33.36,33.37,33.25,33.27,172886.0,32.6451,32.6549,32.5375,32.5571,172886.0
2023-12-08 09:40:00,33.27,33.33,33.27,33.3,227833.0,32.5571,32.6158,32.5571,32.5864,227833.0
2023-12-08 09:45:00,33.3,33.3,33.23,33.24,108310.0,32.5864,32.5864,32.5179,32.5277,108310.0
2023-12-08 09:50:00,33.25,33.25,33.09,33.14,366664.0,32.5375,32.5375,32.3809,32.4298,366664.0
2023-12-08 09:55:00,33.14,33.16,33.08,33.14,213421.0,32.4298,32.4494,32.3711,32.4298,213421.0
2023-12-08 10:00:00,33.15,33.27,33.15,33.27,156511.0,32.4396,32.5571,32.4396,32.5571,156511.0
2023-12-08 10:05:00,33.26,33.36,33.21,33.34,178107.0,32.5473,32.6451,32.4983,32.6256,178107.0
2023-12-08 10:10:00,33.34,33.41,33.34,33.4,104750.0,32.6256,32.6941,32.6256,32.6843,104750.0
2023-12-08 10:15:00,33.4,33.46,33.39,33.44,77713.0,32.6843,32.743,32.6745,32.7234,77713.0
2023-12-08 10:20:00,33.44,33.44,33.34,33.34,99186.0,32.7234,32.7234,32.6256,32.6256,99186.0
2023-12-08 10:25:00,33.34,33.37,33.3,33.31,61744.0,32.6256,32.6549,32.5864,32.5962,61744.0
2023-12-08 10:30:00,33.32,33.33,33.25,33.25,96241.0,32.606,32.6158,32.5375,32.5375,96241.0
2023-12-08 10:35:00,33.25,33.29,33.23,33.29,162654.0,32.5375,32.5766,32.5179,32.5766,162654.0
2023-12-08 10:40:00,33.28,33.33,33.28,33.32,44132.0,32.5668,32.6158,32.5668,32.606,44132.0
2023-12-08 10:45:00,33.31,33.35,33.28,33.35,39532.0,32.5962,32.6353,32.5668,32.6353,39532.0
2023-12-08 10:50:00,33.35,33.39,33.32,33.35,156279.0,32.6353,32.6745,32.606,32.6353,156279.0
2023-12-08 10:55:00,33.36,33.38,33.32,33.35,75610.0,32.6451,32.6647,32.606,32.6353,75610.0
2023-12-08 11:00:00,33.36,33.37,33.29,33.34,117592.0,32.6451,32.6549,32.5766,32.6256,117592.0
2023-12-08 11:05:00,33.34,33.34,33.28,33.3,105368.0,32.6256,32.6256,32.5668,32.5864,105368.0
2023-12-08 11:10:00,33.3,33.31,33.2,33.22,82076.0,32.5864,32.5962,32.4886,32.5081,82076.0
2023-12-08 11:15:00,33.23,33.23,33.15,33.16,107985.0,32.5179,32.5179,32.4396,32.4494,107985.0
2023-12-08 11:20:00,33.16,33.17,33.11,33.12,139746.0,32.4494,32.4592,32.4005,32.4103,139746.0
2023-12-08 11:25:00,33.12,33.16,33.09,33.16,113629.0,32.4103,32.4494,32.3809,32.4494,113629.0
2023-12-08 11:30:00,33.16,33.19,33.13,33.14,83615.0,32.4494,32.4788,32.4201,32.4298,83615.0
2023-12-08 11:35:00,33.15,33.2,33.14,33.19,129674.0,32.4396,32.4886,32.4298,32.4788,129674.0
2023-12-08 11:40:00,33.19,33.2,33.16,33.19,37058.0,32.4788,32.4886,32.4494,32.4788,37058.0
2023-12-08 11:45:00,33.19,33.19,33.15,33.18,51351.0,32.4788,32.4788,32.4396,32.469,51351.0
2023-12-08 11:50:00,33.18,33.25,33.18,33.25,59431.0,32.469,32.5375,32.469,32.5375,59431.0
2023-12-08 11:55:00,33.26,33.28,33.24,33.25,46127.0,32.5473,32.5668,32.5277,32.5375,46127.0
2023-12-08 12:00:00,33.25,33.28,33.24,33.25,65476.0,32.5375,32.5668,32.5277,32.5375,65476.0
2023-12-08 12:05:00,33.25,33.25,33.2,33.2,78866.0,32.5375,32.5375,32.4886,32.4886,78866.0
2023-12-08 12:10:00,33.2,33.21,33.15,33.16,44496.0,32.4886,32.4983,32.4396,32.4494,44496.0
2023-12-08 12:15:00,33.16,33.2,33.14,33.19,78911.0,32.4494,32.4886,32.4298,32.4788,78911.0
2023-12-08 12:20:00,33.2,33.24,33.19,33.2,69277.0,32.4886,32.5277,32.4788,32.4886,69277.0
2023-12-08 12:25:00,33.2,33.21,33.16,33.19,45052.0,32.4886,32.4983,32.4494,32.4788,45052.0
2023-12-08 12:30:00,33.19,33.22,33.18,33.21,56307.0,32.4788,32.5081,32.469,32.4983,56307.0
2023-12-08 12:35:00,33.21,33.22,33.16,33.21,85596.0,32.4983,32.5081,32.4494,32.4983,85596.0
2023-12-08 12:40:00,33.22,33.27,33.21,33.26,58293.0,32.5081,32.5571,32.4983,32.5473,58293.0
2023-12-08 12:45:00,33.26,33.32,33.25,33.3,72358.0,32.5473,32.606,32.5375,32.5864,72358.0
2023-12-08 12:50:00,33.3,33.32,33.22,33.22,230207.0,32.5864,32.606,32.5081,32.5081,230207.0
2023-12-08 12:55:00,33.23,33.23,33.16,33.16,58133.0,32.5179,32.5179,32.4494,32.4494,58133.0
2023-12-08 13:00:00,33.17,33.2,33.15,33.19,58623.0,32.4592,32.4886,32.4396,32.4788,58623.0
2023-12-08 13:05:00,33.19,33.19,33.15,33.16,23876.0,32.4788,32.4788,32.4396,32.4494,23876.0
2023-12-08 13:10:00,33.16,33.21,33.16,33.21,67982.0,32.4494,32.4983,32.4494,32.4983,67982.0
2023-12-08 13:15:00,33.2,33.21,33.1,33.16,261215.0,32.4886,32.4983,32.3907,32.4494,261215.0
2023-12-08 13:20:00,33.16,33.18,33.15,33.18,58901.0,32.4494,32.469,32.4396,32.469,58901.0
2023-12-08 13:25:00,33.17,33.19,33.15,33.15,95398.0,32.4592,32.4788,32.4396,32.4396,95398.0
2023-12-08 13:30:00,33.16,33.17,33.13,33.14,126015.0,32.4494,32.4592,32.4201,32.4298,126015.0
2023-12-08 13:35:00,33.14,33.17,33.12,33.13,83287.0,32.4298,32.4592,32.4103,32.4201,83287.0
2023-12-08 13:40:00,33.14,33.14,33.08,33.09,59276.0,32.4298,32.4298,32.3711,32.3809,59276.0
2023-12-08 13:45:00,33.09,33.1,33.07,33.09,33194.0,32.3809,32.3907,32.3613,32.3809,33194.0
2023-12-08 13:50:00,33.09,33.12,33.06,33.07,135394.0,32.3809,32.4103,32.3516,32.3613,135394.0
2023-12-08 13:55:00,33.07,33.08,33.05,33.05,38123.0,32.3613,32.3711,32.3418,32.3418,38123.0
2023-12-08 14:00:00,33.05,33.11,33.05,33.09,59932.0,32.3418,32.4005,32.3418,32.3809,59932.0
2023-12-08 14:05:00,33.09,33.11,33.07,33.09,59694.0,32.3809,32.4005,32.3613,32.3809,59694.0
2023-12-08 14:10:00,33.09,33.1,33.03,33.05,97848.0,32.3809,32.3907,32.3222,32.3418,97848.0
2023-12-08 14:15:00,33.05,33.08,33.04,33.06,43695.0,32.3418,32.3711,32.332,32.3516,43695.0
2023-12-08 14:20:00,33.06,33.1,33.04,33.09,98467.0,32.3516,32.3907,32.332,32.3809,98467.0
2023-12-08 14:25:00,33.09,33.11,33.06,33.07,42803.0,32.3809,32.4005,32.3516,32.3613,42803.0
2023-12-08 14:30:00,33.07,33.08,33.01,33.07,198839.0,32.3613,32.3711,32.3026,32.3613,198839.0
2023-12-08 14:35:00,33.07,33.08,33.03,33.07,91379.0,32.3613,32.3711,32.3222,32.3613,91379.0
2023-12-08 14:40:00,33.07,33.1,33.06,33.09,123779.0,32.3613,32.3907,32.3516,32.3809,123779.0
2023-12-08 14:45:00,33.09,33.09,33.04,33.08,76418.0,32.3809,32.3809,32.332,32.3711,76418.0
2023-12-08 14:50:00,33.08,33.09,33.03,33.05,153196.0,32.3711,32.3809,32.3222,32.3418,153196.0
2023-12-08 14:55:00,33.05,33.06,33.01,33.05,160275.0,32.3418,32.3516,32.3026,32.3418,160275.0
2023-12-08 15:00:00,33.05,33.08,33.05,33.05,75940.0,32.3418,32.3711,32.3418,32.3418,75940.0
2023-12-08 15:05:00,33.06,33.06,33.0,33.02,94253.0,32.3516,32.3516,32.2928,32.3124,94253.0
2023-12-08 15:10:00,33.02,33.02,32.98,33.0,136237.0,32.3124,32.3124,32.2733,32.2928,136237.0
2023-12-08 15:15:00,32.99,33.0,32.97,32.98,95647.0,32.2831,32.2928,32.2635,32.2733,95647.0
2023-12-08 15:20:00,32.98,33.0,32.96,32.99,137112.0,32.2733,32.2928,32.2537,32.2831,137112.0
2023-12-08 15:25:00,32.99,33.02,32.95,33.01,382664.0,32.2831,32.3124,32.2439,32.3026,382664.0
2023-12-08 15:30:00,33.01,33.04,33.0,33.04,123415.0,32.3026,32.332,32.2928,32.332,123415.0
2023-12-08 15:35:00,33.04,33.06,33.04,33.05,143205.0,32.332,32.3516,32.332,32.3418,143205.0
2023-12-08 15:40:00,33.05,33.05,33.0,33.01,110183.0,32.3418,32.3418,32.2928,32.3026,110183.0
2023-12-08 15:45:00,33.01,33.02,32.94,33.01,550992.0,32.3026,32.3124,32.2341,32.3026,550992.0
2023-12-08 15:50:00,33.0,33.01,32.94,32.95,495465.0,32.2928,32.3026,32.2341,32.2439,495465.0
2023-12-08 15:55:00,32.95,32.97,32.93,32.96,848721.0,32.2439,32.2635,32.2243,32.2537,848721.0
2023-12-11 09:30:00,33.24,33.29,33.15,33.2,296359.0,32.5277,32.5766,32.4396,32.4886,296359.0
2023-12-11 09:35:00,33.21,33.28,33.11,33.16,311008.0,32.4983,32.5668,32.4005,32.4494,311008.0
2023-12-11 09:40:00,33.17,33.24,33.15,33.19,91322.0,32.4592,32.5277,32.4396,32.4788,91322.0
2023-12-11 09:45:00,33.18,33.27,33.15,33.27,128029.0,32.469,32.5571,32.4396,32.5571,128029.0
2023-12-11 09:50:00,33.27,33.27,33.18,33.21,88366.0,32.5571,32.5571,32.469,32.4983,88366.0
2023-12-11 09:55:00,33.21,33.22,33.16,33.21,67962.0,32.4983,32.5081,32.4494,32.4983,67962.0
2023-12-11 10:00:00,33.22,33.22,33.18,33.19,166388.0,32.5081,32.5081,32.469,32.4788,166388.0
2023-12-11 10:05:00,33.19,33.23,33.18,33.21,84887.0,32.4788,32.5179,32.469,32.4983,84887.0
2023-12-11 10:10:00,33.21,33.24,33.17,33.23,101569.0,32.4983,32.5277,32.4592,32.5179,101569.0
2023-12-11 10:15:00,33.23,33.23,33.16,33.16,128609.0,32.5179,32.5179,32.4494,32.4494,128609.0
2023-12-11 10:20:00,33.16,33.2,33.14,33.14,112185.0,32.4494,32.4886,32.4298,32.4298,112185.0
2023-12-11 10:25:00,33.14,33.16,33.11,33.14,63083.0,32.4298,32.4494,32.4005,32.4298,63083.0
2023-12-11 10:30:00,33.14,33.19,33.13,33.18,92818.0,32.4298,32.4788,32.4201,32.469,92818.0
2023-12-11 10:35:00,33.17,33.2,33.12,33.16,116504.0,32.4592,32.4886,32.4103,32.4494,116504.0
2023-12-11 10:40:00,33.16,33.17,33.13,33.16,48883.0,32.4494,32.4592,32.4201,32.4494,48883.0
2023-12-11 10:45:00,33.16,33.23,33.16,33.2,94682.0,32.4494,32.5179,32.4494,32.4886,94682.0
2023-12-11 10:50:00,33.2,33.23,33.19,33.21,70670.0,32.4886,32.5179,32.4788,32.4983,70670.0
2023-12-11 10:55:00,33.22,33.27,33.21,33.25,63793.0,32.5081,32.5571,32.4983,32.5375,63793.0
2023-12-11 11:00:00,33.25,33.28,33.24,33.27,59742.0,32.5375,32.5668,32.5277,32.5571,59742.0
2023-12-11 11:05:00,33.27,33.29,33.22,33.25,165268.0,32.5571,32.5766,32.5081,32.5375,165268.0
2023-12-11 11:10:00,33.25,33.26,33.22,33.23,76952.0,32.5375,32.5473,32.5081,32.5179,76952.0
2023-12-11 11:15:00,33.22,33.27,33.2,33.27,47802.0,32.5081,32.5571,32.4886,32.5571,47802.0
2023-12-11 11:20:00,33.26,33.28,33.23,33.26,122677.0,32.5473,32.5668,32.5179,32.5473,122677.0
2023-12-11 11:25:00,33.26,33.27,33.22,33.25,61748.0,32.5473,32.5571,32.5081,32.5375,61748.0
2023-12-11 11:30:00,33.26,33.26,33.18,33.23,129866.0,32.5473,32.5473,32.469,32.5179,129866.0
2023-12-11 11:35:00,33.23,33.29,33.22,33.27,80795.0,32.5179,32.5766,32.5081,32.5571,80795.0
2023-12-11 11:40:00,33.27,33.3,33.27,33.28,47276.0,32.5571,32.5864,32.5571,32.5668,47276.0
2023-12-11 11:45:00,33.29,33.3,33.27,33.27,64112.0,32.5766,32.5864,32.5571,32.5571,64112.0
2023-12-11 11:50:00,33.27,33.31,33.27,33.3,66680.0,32.5571,32.5962,32.5571,32.5864,66680.0
2023-12-11 11:55:00,33.3,33.32,33.27,33.27,147084.0,32.5864,32.606,32.5571,32.5571,147084.0
2023-12-11 12:00:00,33.27,33.29,33.25,33.26,37375.0,32.5571,32.5766,32.5375,32.5473,37375.0
2023-12-11 12:05:00,33.26,33.26,33.23,33.25,41910.0,32.5473,32.5473,32.5179,32.5375,41910.0
2023-12-11 12:10:00,33.25,33.26,33.24,33.25,39816.0,32.5375,32.5473,32.5277,32.5375,39816.0
2023-12-11 12:15:00,33.25,33.26,33.24,33.26,35600.0,32.5375,32.5473,32.5277,32.5473,35600.0
2023-12-11 12:20:00,33.26,33.28,33.25,33.25,48956.0,32.5473,32.5668,32.5375,32.5375,48956.0
2023-12-11 12:25:00,33.25,33.26,33.22,33.25,41380.0,32.5375,32.5473,32.5081,32.5375,41380.0
2023-12-11 12:30:00,33.25,33.26,33.22,33.26,46516.0,32.5375,32.5473,32.5081,32.5473,46516.0
2023-12-11 12:35:00,33.26,33.26,33.24,33.25,34565.0,32.5473,32.5473,32.5277,32.5375,34565.0
2023-12-11 12:40:00,33.25,33.26,33.23,33.25,55615.0,32.5375,32.5473,32.5179,32.5375,55615.0
2023-12-11 12:45:00,33.25,33.25,33.21,33.23,87598.0,32.5375,32.5375,32.4983,32.5179,87598.0
2023-12-11 12:50:00,33.23,33.24,33.21,33.22,40111.0,32.5179,32.5277,32.4983,32.5081,40111.0
2023-12-11 12:55:00,33.21,33.22,33.19,33.19,56327.0,32.4983,32.5081,32.4788,32.4788,56327.0
2023-12-11 13:00:00,33.19,33.19,33.14,33.19,61131.0,32.4788,32.4788,32.4298,32.4788,61131.0
2023-12-11 13:05:00,33.18,33.19,33.17,33.17,32998.0,32.469,32.4788,32.4592,32.4592,32998.0
2023-12-11 13:10:00,33.18,33.2,33.16,33.18,34168.0,32.469,32.4886,32.4494,32.469,34168.0
2023-12-11 13:15:00,33.17,33.22,33.17,33.22,47641.0,32.4592,32.5081,32.4592,32.5081,47641.0
2023-12-11 13:20:00,33.21,33.24,33.2,33.23,114650.0,32.4983,32.5277,32.4886,32.5179,114650.0
2023-12-11 13:25:00,33.23,33.24,33.21,33.23,49218.0,32.5179,32.5277,32.4983,32.5179,49218.0
2023-12-11 13:30:00,33.22,33.26,33.22,33.25,41195.0,32.5081,32.5473,32.5081,32.5375,41195.0
2023-12-11 13:35:00,33.25,33.25,33.24,33.25,38889.0,32.5375,32.5375,32.5277,32.5375,38889.0
2023-12-11 13:40:00,33.25,33.26,33.24,33.25,69162.0,32.5375,32.5473,32.5277,32.5375,69162.0
2023-12-11 13:45:00,33.25,33.26,33.24,33.26,36241.0,32.5375,32.5473,32.5277,32.5473,36241.0
2023-12-11 13:50:00,33.26,33.26,33.24,33.25,106441.0,32.5473,32.5473,32.5277,32.5375,106441.0
2023-12-11 13:55:00,33.26,33.26,33.25,33.26,36662.0,32.5473,32.5473,32.5375,32.5473,36662.0
2023-12-11 14:00:00,33.26,33.27,33.25,33.27,101430.0,32.5473,32.5571,32.5375,32.5571,101430.0
2023-12-11 14:05:00,33.27,33.29,33.24,33.28,75492.0,32.5571,32.5766,32.5277,32.5668,75492.0
2023-12-11 14:10:00,33.29,33.29,33.25,33.26,63377.0,32.5766,32.5766,32.5375,32.5473,63377.0
2023-12-11 14:15:00,33.25,33.27,33.21,33.21,98280.0,32.5375,32.5571,32.4983,32.4983,98280.0
2023-12-11 14:20:00,33.22,33.25,33.21,33.22,42859.0,32.5081,32.5375,32.4983,32.5081,42859.0
2023-12-11 14:25:00,33.22,33.24,33.22,33.23,26899.0,32.5081,32.5277,32.5081,32.5179,26899.0
2023-12-11 14:30:00,33.23,33.24,33.19,33.2,76828.0,32.5179,32.5277,32.4788,32.4886,76828.0
2023-12-11 14:35:00,33.2,33.21,33.17,33.19,45787.0,32.4886,32.4983,32.4592,32.4788,45787.0
2023-12-11 14:40:00,33.2,33.22,33.19,33.2,104534.0,32.4886,32.5081,32.4788,32.4886,104534.0
2023-12-11 14:45:00,33.2,33.24,33.2,33.23,41389.0,32.4886,32.5277,32.4886,32.5179,41389.0
2023-12-11 14:50:00,33.23,33.24,33.21,33.22,58113.0,32.5179,32.5277,32.4983,32.5081,58113.0
2023-12-11 14:55:00,33.22,33.24,33.21,33.22,68022.0,32.5081,32.5277,32.4983,32.5081,68022.0
2023-12-11 15:00:00,33.22,33.24,33.22,33.22,42276.0,32.5081,32.5277,32.5081,32.5081,42276.0
2023-12-11 15:05:00,33.23,33.24,33.21,33.23,89909.0,32.5179,32.5277,32.4983,32.5179,89909.0
2023-12-11 15:10:00,33.23,33.24,33.21,33.23,67719.0,32.5179,32.5277,32.4983,32.5179,67719.0
2023-12-11 15:15:00,33.23,33.24,33.22,33.23,79720.0,32.5179,32.5277,32.5081,32.5179,79720.0
2023-12-11 15:20:00,33.23,33.25,33.22,33.25,49819.0,32.5179,32.5375,32.5081,32.5375,49819.0
2023-12-11 15:25:00,33.24,33.25,33.22,33.23,93539.0,32.5277,32.5375,32.5081,32.5179,93539.0
2023-12-11 15:30:00,33.23,33.24,33.21,33.23,111148.0,32.5179,32.5277,32.4983,32.5179,111148.0
2023-12-11 15:35:00,33.23,33.27,33.23,33.27,86991.0,32.5179,32.5571,32.5179,32.5571,86991.0
2023-12-11 15:40:00,33.27,33.28,33.26,33.26,93639.0,32.5571,32.5668,32.5473,32.5473,93639.0
2023-12-11 15:45:00,33.26,33.27,33.22,33.23,123199.0,32.5473,32.5571,32.5081,32.5179,123199.0
2023-12-11 15:50:00,33.23,33.24,33.17,33.19,486178.0,32.5179,32.5277,32.4592,32.4788,486178.0
2023-12-11 15:55:00,33.19,33.22,33.19,33.2,746202.0,32.4788,32.5081,32.4788,32.4886,746202.0
2023-12-12 09:30:00,33.37,33.39,33.15,33.2,142814.0,32.6549,32.6745,32.4396,32.4886,142814.0
2023-12-12 09:35:00,33.2,33.25,33.17,33.2,39042.0,32.4886,32.5375,32.4592,32.4886,39042.0
2023-12-12 09:40:00,33.21,33.25,33.17,33.2,50586.0,32.4983,32.5375,32.4592,32.4886,50586.0
2023-12-12 09:45:00,33.2,33.25,33.2,33.2,49703.0,32.4886,32.5375,32.4886,32.4886,49703.0
2023-12-12 09:50:00,33.2,33.25,33.19,33.25,45038.0,32.4886,32.5375,32.4788,32.5375,45038.0
2023-12-12 09:55:00,33.25,33.26,33.2,33.21,41415.0,32.5375,32.5473,32.4886,32.4983,41415.0
2023-12-12 10:00:00,33.2,33.25,33.19,33.25,54840.0,32.4886,32.5375,32.4788,32.5375,54840.0
2023-12-12 10:05:00,33.25,33.36,33.25,33.36,146244.0,32.5375,32.6451,32.5375,32.6451,146244.0
2023-12-12 10:10:00,33.36,33.36,33.31,33.34,57941.0,32.6451,32.6451,32.5962,32.6256,57941.0
2023-12-12 10:15:00,33.34,33.35,33.29,33.34,63846.0,32.6256,32.6353,32.5766,32.6256,63846.0
2023-12-12 10:20:00,33.34,33.4,33.33,33.4,35112.0,32.6256,32.6843,32.6158,32.6843,35112.0
2023-12-12 10:25:00,33.4,33.44,33.39,33.39,45687.0,32.6843,32.7234,32.6745,32.6745,45687.0
2023-12-12 10:30:00,33.39,33.41,33.37,33.39,44132.0,32.6745,32.6941,32.6549,32.6745,44132.0
2023-12-12 10:35:00,33.39,33.39,33.36,33.38,47063.0,32.6745,32.6745,32.6451,32.6647,47063.0
2023-12-12 10:40:00,33.38,33.39,33.36,33.39,44309.0,32.6647,32.6745,32.6451,32.6745,44309.0
2023-12-12 10:45:00,33.39,33.39,33.34,33.36,59480.0,32.6745,32.6745,32.6256,32.6451,59480.0
2023-12-12 10:50:00,33.35,33.36,33.32,33.34,71857.0,32.6353,32.6451,32.606,32.6256,71857.0
2023-12-12 10:55:00,33.34,33.37,33.33,33.37,123914.0,32.6256,32.6549,32.6158,32.6549,123914.0
2023-12-12 11:00:00,33.37,33.37,33.33,33.34,38600.0,32.6549,32.6549,32.6158,32.6256,38600.0
2023-12-12 11:05:00,33.35,33.38,33.28,33.29,84305.0,32.6353,32.6647,32.5668,32.5766,84305.0
2023-12-12 11:10:00,33.28,33.31,33.28,33.3,66873.0,32.5668,32.5962,32.5668,32.5864,66873.0
2023-12-12 11:15:00,33.29,33.29,33.2,33.2,107486.0,32.5766,32.5766,32.4886,32.4886,107486.0
2023-12-12 11:20:00,33.2,33.25,33.2,33.25,86145.0,32.4886,32.5375,32.4886,32.5375,86145.0
2023-12-12 11:25:00,33.24,33.25,33.2,33.25,72947.0,32.5277,32.5375,32.4886,32.5375,72947.0
2023-12-12 11:30:00,33.24,33.24,33.2,33.22,47074.0,32.5277,32.5277,32.4886,32.5081,47074.0
2023-12-12 11:35:00,33.22,33.22,33.19,33.19,40390.0,32.5081,32.5081,32.4788,32.4788,40390.0
2023-12-12 11:40:00,33.2,33.22,33.18,33.19,43556.0,32.4886,32.5081,32.469,32.4788,43556.0
2023-12-12 11:45:00,33.2,33.22,33.18,33.19,57792.0,32.4886,32.5081,32.469,32.4788,57792.0
2023-12-12 11:50:00,33.19,33.2,33.17,33.18,73746.0,32.4788,32.4886,32.4592,32.469,73746.0
2023-12-12 11:55:00,33.18,33.18,33.14,33.16,53972.0,32.469,32.469,32.4298,32.4494,53972.0
2023-12-12 12:00:00,33.15,33.18,33.15,33.16,36161.0,32.4396,32.469,32.4396,32.4494,36161.0
2023-12-12 12:05:00,33.17,33.18,33.16,33.18,34372.0,32.4592,32.469,32.4494,32.469,34372.0
2023-12-12 12:10:00,33.18,33.19,33.16,33.18,47911.0,32.469,32.4788,32.4494,32.469,47911.0
2023-12-12 12:15:00,33.18,33.2,33.17,33.19,38851.0,32.469,32.4886,32.4592,32.4788,38851.0
2023-12-12 12:20:00,33.18,33.23,33.18,33.23,36022.0,32.469,32.5179,32.469,32.5179,36022.0
2023-12-12 12:25:00,33.23,33.24,33.21,33.23,72553.0,32.5179,32.5277,32.4983,32.5179,72553.0
2023-12-12 12:30:00,33.23,33.24,33.23,33.23,14396.0,32.5179,32.5277,32.5179,32.5179,14396.0
2023-12-12 12:35:00,33.23,33.24,33.22,33.24,35819.0,32.5179,32.5277,32.5081,32.5277,35819.0
2023-12-12 12:40:00,33.23,33.25,33.23,33.24,66404.0,32.5179,32.5375,32.5179,32.5277,66404.0
2023-12-12 12:45:00,33.25,33.25,33.19,33.19,95529.0,32.5375,32.5375,32.4788,32.4788,95529.0
2023-12-12 12:50:00,33.2,33.2,33.16,33.18,58924.0,32.4886,32.4886,32.4494,32.469,58924.0
2023-12-12 12:55:00,33.17,33.17,33.15,33.15,18340.0,32.4592,32.4592,32.4396,32.4396,18340.0
2023-12-12 13:00:00,33.16,33.2,33.13,33.19,53377.0,32.4494,32.4886,32.4201,32.4788,53377.0
2023-12-12 13:05:00,33.2,33.2,33.15,33.17,39114.0,32.4886,32.4886,32.4396,32.4592,39114.0
2023-12-12 13:10:00,33.17,33.18,33.14,33.16,48266.0,32.4592,32.469,32.4298,32.4494,48266.0
2023-12-12 13:15:00,33.17,33.18,33.15,33.16,36725.0,32.4592,32.469,32.4396,32.4494,36725.0
2023-12-12 13:20:00,33.15,33.16,33.14,33.16,32740.0,32.4396,32.4494,32.4298,32.4494,32740.0
2023-12-12 13:25:00,33.16,33.19,33.14,33.18,40967.0,32.4494,32.4788,32.4298,32.469,40967.0
2023-12-12 13:30:00,33.19,33.21,33.17,33.2,54127.0,32.4788,32.4983,32.4592,32.4886,54127.0
2023-12-12 13:35:00,33.2,33.2,33.17,33.2,67568.0,32.4886,32.4886,32.4592,32.4886,67568.0
2023-12-12 13:40:00,33.2,33.2,33.18,33.2,31846.0,32.4886,32.4886,32.469,32.4886,31846.0
2023-12-12 13:45:00,33.2,33.22,33.19,33.2,66303.0,32.4886,32.5081,32.4788,32.4886,66303.0
2023-12-12 13:50:00,33.2,33.2,33.17,33.18,54906.0,32.4886,32.4886,32.4592,32.469,54906.0
2023-12-12 13:55:00,33.18,33.19,33.14,33.16,146104.0,32.469,32.4788,32.4298,32.4494,146104.0
2023-12-12 14:00:00,33.16,33.17,33.15,33.16,24235.0,32.4494,32.4592,32.4396,32.4494,24235.0
2023-12-12 14:05:00,33.17,33.19,33.16,33.19,48411.0,32.4592,32.4788,32.4494,32.4788,48411.0
2023-12-12 14:10:00,33.19,33.21,33.17,33.2,45393.0,32.4788,32.4983,32.4592,32.4886,45393.0
2023-12-12 14:15:00,33.2,33.22,33.19,33.2,37183.0,32.4886,32.5081,32.4788,32.4886,37183.0
2023-12-12 14:20:00,33.2,33.22,33.2,33.22,67670.0,32.4886,32.5081,32.4886,32.5081,67670.0
2023-12-12 14:25:00,33.22,33.22,33.2,33.2,32372.0,32.5081,32.5081,32.4886,32.4886,32372.0
2023-12-12 14:30:00,33.21,33.23,33.2,33.22,42620.0,32.4983,32.5179,32.4886,32.5081,42620.0
2023-12-12 14:35:00,33.23,33.24,33.21,33.23,35588.0,32.5179,32.5277,32.4983,32.5179,35588.0
2023-12-12 14:40:00,33.24,33.25,33.23,33.25,41907.0,32.5277,32.5375,32.5179,32.5375,41907.0
2023-12-12 14:45:00,33.25,33.27,33.23,33.23,63663.0,32.5375,32.5571,32.5179,32.5179,63663.0
2023-12-12 14:50:00,33.23,33.24,33.21,33.22,123119.0,32.5179,32.5277,32.4983,32.5081,123119.0
2023-12-12 14:55:00,33.21,33.24,33.21,33.23,51419.0,32.4983,32.5277,32.4983,32.5179,51419.0
2023-12-12 15:00:00,33.23,33.24,33.21,33.23,87021.0,32.5179,32.5277,32.4983,32.5179,87021.0
2023-12-12 15:05:00,33.23,33.27,33.22,33.25,538510.0,32.5179,32.5571,32.5081,32.5375,538510.0
2023-12-12 15:10:00,33.24,33.33,33.23,33.33,173376.0,32.5277,32.6158,32.5179,32.6158,173376.0
2023-12-12 15:15:00,33.33,33.33,33.29,33.3,115407.0,32.6158,32.6158,32.5766,32.5864,115407.0
2023-12-12 15:20:00,33.3,33.31,33.28,33.29,80333.0,32.5864,32.5962,32.5668,32.5766,80333.0
2023-12-12 15:25:00,33.29,33.31,33.28,33.3,71723.0,32.5766,32.5962,32.5668,32.5864,71723.0
2023-12-12 15:30:00,33.3,33.31,33.28,33.3,67151.0,32.5864,32.5962,32.5668,32.5864,67151.0
2023-12-12 15:35:00,33.29,33.3,33.23,33.25,139830.0,32.5766,32.5864,32.5179,32.5375,139830.0
2023-12-12 15:40:00,33.25,33.27,33.24,33.27,110107.0,32.5375,32.5571,32.5277,32.5571,110107.0
2023-12-12 15:45:00,33.27,33.27,33.21,33.25,219916.0,32.5571,32.5571,32.4983,32.5375,219916.0
2023-12-12 15:50:00,33.24,33.27,33.19,33.19,411602.0,32.5277,32.5571,32.4788,32.4788,411602.0
2023-12-12 15:55:00,33.2,33.23,33.19,33.22,662756.0,32.4886,32.5179,32.4788,32.5081,662756.0
2023-12-13 09:30:00,33.17,33.22,33.02,33.16,243697.0,32.4592,32.5081,32.3124,32.4494,243697.0
2023-12-13 09:35:00,33.16,33.17,33.11,33.14,43673.0,32.4494,32.4592,32.4005,32.4298,43673.0
2023-12-13 09:40:00,33.14,33.18,33.13,33.15,56291.0,32.4298,32.469,32.4201,32.4396,56291.0
2023-12-13 09:45:00,33.14,33.2,33.14,33.2,71492.0,32.4298,32.4886,32.4298,32.4886,71492.0
2023-12-13 09:50:00,33.2,33.2,33.11,33.13,77312.0,32.4886,32.4886,32.4005,32.4201,77312.0
2023-12-13 09:55:00,33.13,33.15,33.08,33.09,63412.0,32.4201,32.4396,32.3711,32.3809,63412.0
2023-12-13 10:00:00,33.09,33.09,33.0,33.01,173343.0,32.3809,32.3809,32.2928,32.3026,173343.0
2023-12-13 10:05:00,33.01,33.05,32.96,33.02,150893.0,32.3026,32.3418,32.2537,32.3124,150893.0
2023-12-13 10:10:00,33.02,33.09,33.0,33.09,31705.0,32.3124,32.3809,32.2928,32.3809,31705.0
2023-12-13 10:15:00,33.09,33.1,33.05,33.09,43416.0,32.3809,32.3907,32.3418,32.3809,43416.0
2023-12-13 10:20:00,33.1,33.13,33.08,33.13,15734.0,32.3907,32.4201,32.3711,32.4201,15734.0
2023-12-13 10:25:00,33.13,33.16,33.12,33.15,81065.0,32.4201,32.4494,32.4103,32.4396,81065.0
2023-12-13 10:30:00,33.15,33.17,33.13,33.16,46229.0,32.4396,32.4592,32.4201,32.4494,46229.0
2023-12-13 10:35:00,33.16,33.18,33.13,33.14,80068.0,32.4494,32.469,32.4201,32.4298,80068.0
2023-12-13 10:40:00,33.14,33.14,33.09,33.09,39720.0,32.4298,32.4298,32.3809,32.3809,39720.0
2023-12-13 10:45:00,33.09,33.11,33.09,33.09,30816.0,32.3809,32.4005,32.3809,32.3809,30816.0
2023-12-13 10:50:00,33.09,33.14,33.09,33.13,57790.0,32.3809,32.4298,32.3809,32.4201,57790.0
2023-12-13 10:55:00,33.13,33.15,33.12,33.13,63015.0,32.4201,32.4396,32.4103,32.4201,63015.0
2023-12-13 11:00:00,33.13,33.13,33.09,33.09,53142.0,32.4201,32.4201,32.3809,32.3809,53142.0
2023-12-13 11:05:00,33.09,33.11,33.06,33.08,88395.0,32.3809,32.4005,32.3516,32.3711,88395.0
2023-12-13 11:10:00,33.08,33.08,33.04,33.05,84052.0,32.3711,32.3711,32.332,32.3418,84052.0
2023-12-13 11:15:00,33.05,33.06,32.99,33.0,112116.0,32.3418,32.3516,32.2831,32.2928,112116.0
2023-12-13 11:20:00,33.0,33.03,32.95,33.01,374410.0,32.2928,32.3222,32.2439,32.3026,374410.0
2023-12-13 11:25:00,33.01,33.01,32.96,32.97,57941.0,32.3026,32.3026,32.2537,32.2635,57941.0
2023-12-13 11:30:00,32.97,32.99,32.88,32.93,146741.0,32.2635,32.2831,32.1754,32.2243,146741.0
2023-12-13 11:35:00,32.93,32.95,32.88,32.89,92210.0,32.2243,32.2439,32.1754,32.1852,92210.0
2023-12-13 11:40:00,32.89,32.91,32.83,32.83,86114.0,32.1852,32.2048,32.1265,32.1265,86114.0
2023-12-13 11:45:00,32.83,32.85,32.77,32.83,170585.0,32.1265,32.1461,32.0678,32.1265,170585.0
2023-12-13 11:50:00,32.83,32.87,32.82,32.84,42693.0,32.1265,32.1656,32.1167,32.1363,42693.0
2023-12-13 11:55:00,32.83,32.87,32.83,32.84,63842.0,32.1265,32.1656,32.1265,32.1363,63842.0
2023-12-13 12:00:00,32.84,32.89,32.83,32.86,64421.0,32.1363,32.1852,32.1265,32.1558,64421.0
2023-12-13 12:05:00,32.86,32.89,32.83,32.89,36865.0,32.1558,32.1852,32.1265,32.1852,36865.0
2023-12-13 12:10:00,32.89,32.91,32.88,32.91,48768.0,32.1852,32.2048,32.1754,32.2048,48768.0
2023-12-13 12:15:00,32.91,32.91,32.89,32.9,47032.0,32.2048,32.2048,32.1852,32.195,47032.0
2023-12-13 12:20:00,32.9,32.91,32.88,32.9,47648.0,32.195,32.2048,32.1754,32.195,47648.0
2023-12-13 12:25:00,32.9,32.93,32.89,32.9,69857.0,32.195,32.2243,32.1852,32.195,69857.0
2023-12-13 12:30:00,32.89,32.93,32.88,32.93,31888.0,32.1852,32.2243,32.1754,32.2243,31888.0
2023-12-13 12:35:00,32.93,32.94,32.9,32.92,25397.0,32.2243,32.2341,32.195,32.2146,25397.0
2023-12-13 12:40:00,32.93,32.93,32.91,32.92,25784.0,32.2243,32.2243,32.2048,32.2146,25784.0
2023-12-13 12:45:00,32.93,32.94,32.91,32.93,40813.0,32.2243,32.2341,32.2048,32.2243,40813.0
2023-12-13 12:50:00,32.93,32.94,32.92,32.92,34570.0,32.2243,32.2341,32.2146,32.2146,34570.0
2023-12-13 12:55:00,32.93,32.94,32.92,32.92,28826.0,32.2243,32.2341,32.2146,32.2146,28826.0
2023-12-13 13:00:00,32.92,32.93,32.87,32.88,303196.0,32.2146,32.2243,32.1656,32.1754,303196.0
2023-12-13 13:05:00,32.87,32.88,32.83,32.83,64384.0,32.1656,32.1754,32.1265,32.1265,64384.0
2023-12-13 13:10:00,32.83,32.86,32.83,32.84,43730.0,32.1265,32.1558,32.1265,32.1363,43730.0
2023-12-13 13:15:00,32.84,32.86,32.79,32.8,84149.0,32.1363,32.1558,32.0873,32.0971,84149.0
2023-12-13 13:20:00,32.8,32.82,32.79,32.82,29521.0,32.0971,32.1167,32.0873,32.1167,29521.0
2023-12-13 13:25:00,32.81,32.83,32.8,32.83,93361.0,32.1069,32.1265,32.0971,32.1265,93361.0
2023-12-13 13:30:00,32.82,32.85,32.81,32.84,36610.0,32.1167,32.1461,32.1069,32.1363,36610.0
2023-12-13 13:35:00,32.84,32.89,32.83,32.88,42417.0,32.1363,32.1852,32.1265,32.1754,42417.0
2023-12-13 13:40:00,32.89,32.89,32.85,32.85,73260.0,32.1852,32.1852,32.1461,32.1461,73260.0
2023-12-13 13:45:00,32.86,32.86,32.84,32.84,36487.0,32.1558,32.1558,32.1363,32.1363,36487.0
2023-12-13 13:50:00,32.84,32.86,32.84,32.86,77868.0,32.1363,32.1558,32.1363,32.1558,77868.0
2023-12-13 13:55:00,32.86,32.9,32.85,32.88,71080.0,32.1558,32.195,32.1461,32.1754,71080.0
2023-12-13 14:00:00,32.89,32.99,32.88,32.97,341301.0,32.1852,32.2831,32.1754,32.2635,341301.0
2023-12-13 14:05:00,32.96,32.99,32.92,32.95,167109.0,32.2537,32.2831,32.2146,32.2439,167109.0
2023-12-13 14:10:00,32.95,33.02,32.92,32.98,260767.0,32.2439,32.3124,32.2146,32.2733,260767.0
2023-12-13 14:15:00,32.98,33.07,32.95,33.06,203876.0,32.2733,32.3613,32.2439,32.3516,203876.0
2023-12-13 14:20:00,33.06,33.12,33.02,33.09,364661.0,32.3516,32.4103,32.3124,32.3809,364661.0
2023-12-13 14:25:00,33.09,33.12,33.07,33.09,125496.0,32.3809,32.4103,32.3613,32.3809,125496.0
2023-12-13 14:30:00,33.09,33.11,33.04,33.11,119910.0,32.3809,32.4005,32.332,32.4005,119910.0
2023-12-13 14:35:00,33.11,33.16,33.1,33.16,125934.0,32.4005,32.4494,32.3907,32.4494,125934.0
2023-12-13 14:40:00,33.16,33.21,33.15,33.16,194817.0,32.4494,32.4983,32.4396,32.4494,194817.0
2023-12-13 14:45:00,33.16,33.2,33.14,33.15,182018.0,32.4494,32.4886,32.4298,32.4396,182018.0
2023-12-13 14:50:00,33.15,33.22,33.13,33.22,234178.0,32.4396,32.5081,32.4201,32.5081,234178.0
2023-12-13 14:55:00,33.21,33.28,33.2,33.22,358479.0,32.4983,32.5668,32.4886,32.5081,358479.0
2023-12-13 15:00:00,33.23,33.27,33.21,33.26,414094.0,32.5179,32.5571,32.4983,32.5473,414094.0
2023-12-13 15:05:00,33.27,33.28,33.19,33.2,616094.0,32.5571,32.5668,32.4788,32.4886,616094.0
2023-12-13 15:10:00,33.2,33.21,33.16,33.18,244072.0,32.4886,32.4983,32.4494,32.469,244072.0
2023-12-13 15:15:00,33.18,33.19,33.13,33.15,553538.0,32.469,32.4788,32.4201,32.4396,553538.0
2023-12-13 15:20:00,33.15,33.19,33.11,33.12,257060.0,32.4396,32.4788,32.4005,32.4103,257060.0
2023-12-13 15:25:00,33.12,33.17,33.09,33.15,299166.0,32.4103,32.4592,32.3809,32.4396,299166.0
2023-12-13 15:30:00,33.14,33.15,33.11,33.15,310009.0,32.4298,32.4396,32.4005,32.4396,310009.0
2023-12-13 15:35:00,33.15,33.23,33.14,33.22,335631.0,32.4396,32.5179,32.4298,32.5081,335631.0
2023-12-13 15:40:00,33.22,33.23,33.19,33.2,273670.0,32.5081,32.5179,32.4788,32.4886,273670.0
2023-12-13 15:45:00,33.2,33.25,33.19,33.24,391574.0,32.4886,32.5375,32.4788,32.5277,391574.0
2023-12-13 15:50:00,33.24,33.29,33.22,33.27,739497.0,32.5277,32.5766,32.5081,32.5571,739497.0
2023-12-13 15:55:00,33.27,33.34,33.24,33.25,1606135.0,32.5571,32.6256,32.5277,32.5375,1606135.0
2023-12-14 09:30:00,33.49,33.66,33.41,33.66,575149.0,32.7723,32.9387,32.6941,32.9387,575149.0
2023-12-14 09:35:00,33.66,33.66,33.5,33.5,212991.0,32.9387,32.9387,32.7821,32.7821,212991.0
2023-12-14 09:40:00,33.5,33.7,33.5,33.7,202348.0,32.7821,32.9778,32.7821,32.9778,202348.0
2023-12-14 09:45:00,33.7,33.72,33.58,33.58,164992.0,32.9778,32.9974,32.8604,32.8604,164992.0
2023-12-14 09:50:00,33.59,33.6,33.54,33.55,198700.0,32.8702,32.88,32.8213,32.8311,198700.0
2023-12-14 09:55:00,33.55,33.58,33.52,33.58,167034.0,32.8311,32.8604,32.8017,32.8604,167034.0
2023-12-14 10:00:00,33.58,33.67,33.57,33.63,147875.0,32.8604,32.9485,32.8506,32.9093,147875.0
2023-12-14 10:05:00,33.63,33.65,33.55,33.56,248770.0,32.9093,32.9289,32.8311,32.8408,248770.0
2023-12-14 10:10:00,33.56,33.58,33.51,33.55,134652.0,32.8408,32.8604,32.7919,32.8311,134652.0
2023-12-14 10:15:00,33.54,33.6,33.53,33.57,170770.0,32.8213,32.88,32.8115,32.8506,170770.0
2023-12-14 10:20:00,33.56,33.59,33.54,33.55,136512.0,32.8408,32.8702,32.8213,32.8311,136512.0
2023-12-14 10:25:00,33.54,33.6,33.52,33.59,178866.0,32.8213,32.88,32.8017,32.8702,178866.0
2023-12-14 10:30:00,33.59,33.61,33.56,33.56,166080.0,32.8702,32.8898,32.8408,32.8408,166080.0
2023-12-14 10:35:00,33.57,33.66,33.54,33.66,306335.0,32.8506,32.9387,32.8213,32.9387,306335.0
2023-12-14 10:40:00,33.66,33.7,33.64,33.65,168378.0,32.9387,32.9778,32.9191,32.9289,168378.0
2023-12-14 10:45:00,33.65,33.68,33.63,33.66,189323.0,32.9289,32.9583,32.9093,32.9387,189323.0
2023-12-14 10:50:00,33.66,33.74,33.66,33.7,104099.0,32.9387,33.017,32.9387,32.9778,104099.0
2023-12-14 10:55:00,33.7,33.7,33.61,33.64,101797.0,32.9778,32.9778,32.8898,32.9191,101797.0
2023-12-14 11:00:00,33.63,33.64,33.57,33.59,182052.0,32.9093,32.9191,32.8506,32.8702,182052.0
2023-12-14 11:05:00,33.6,33.66,33.6,33.65,118122.0,32.88,32.9387,32.88,32.9289,118122.0
2023-12-14 11:10:00,33.66,33.74,33.64,33.68,107834.0,32.9387,33.017,32.9191,32.9583,107834.0
2023-12-14 11:15:00,33.68,33.74,33.66,33.73,264867.0,32.9583,33.017,32.9387,33.0072,264867.0
2023-12-14 11:20:00,33.73,33.76,33.72,33.75,172364.0,33.0072,33.0366,32.9974,33.0268,172364.0
2023-12-14 11:25:00,33.75,33.78,33.72,33.77,133516.0,33.0268,33.0561,32.9974,33.0463,133516.0
2023-12-14 11:30:00,33.77,33.82,33.75,33.81,106148.0,33.0463,33.0953,33.0268,33.0855,106148.0
2023-12-14 11:35:00,33.81,33.86,33.81,33.84,180674.0,33.0855,33.1344,33.0855,33.1148,180674.0
2023-12-14 11:40:00,33.85,33.92,33.84,33.91,120368.0,33.1246,33.1931,33.1148,33.1833,120368.0
2023-12-14 11:45:00,33.91,33.98,33.91,33.97,133643.0,33.1833,33.2518,33.1833,33.2421,133643.0
2023-12-14 11:50:00,33.96,33.99,33.94,33.94,88972.0,33.2323,33.2616,33.2127,33.2127,88972.0
2023-12-14 11:55:00,33.94,33.98,33.91,33.97,73010.0,33.2127,33.2518,33.1833,33.2421,73010.0
2023-12-14 12:00:00,33.96,34.01,33.96,33.99,155563.0,33.2323,33.2812,33.2323,33.2616,155563.0
2023-12-14 12:05:00,33.99,34.0,33.97,33.98,75906.0,33.2616,33.2714,33.2421,33.2518,75906.0
2023-12-14 12:10:00,33.98,34.01,33.95,34.0,155073.0,33.2518,33.2812,33.2225,33.2714,155073.0
2023-12-14 12:15:00,34.0,34.02,33.98,34.02,189604.0,33.2714,33.291,33.2518,33.291,189604.0
2023-12-14 12:20:00,34.01,34.04,34.0,34.01,69037.0,33.2812,33.3106,33.2714,33.2812,69037.0
2023-12-14 12:25:00,34.02,34.02,33.99,34.01,59298.0,33.291,33.291,33.2616,33.2812,59298.0
2023-12-14 12:30:00,34.01,34.02,34.0,34.02,92044.0,33.2812,33.291,33.2714,33.291,92044.0
2023-12-14 12:35:00,34.01,34.02,33.94,33.95,172271.0,33.2812,33.291,33.2127,33.2225,172271.0
2023-12-14 12:40:00,33.95,33.97,33.94,33.96,75482.0,33.2225,33.2421,33.2127,33.2323,75482.0
2023-12-14 12:45:00,33.97,33.97,33.94,33.94,66805.0,33.2421,33.2421,33.2127,33.2127,66805.0
2023-12-14 12:50:00,33.95,33.97,33.92,33.92,87223.0,33.2225,33.2421,33.1931,33.1931,87223.0
2023-12-14 12:55:00,33.93,33.93,33.87,33.89,141059.0,33.2029,33.2029,33.1442,33.1638,141059.0
2023-12-14 13:00:00,33.89,33.89,33.84,33.84,91006.0,33.1638,33.1638,33.1148,33.1148,91006.0
2023-12-14 13:05:00,33.84,33.86,33.81,33.84,52290.0,33.1148,33.1344,33.0855,33.1148,52290.0
2023-12-14 13:10:00,33.84,33.88,33.83,33.88,258086.0,33.1148,33.154,33.1051,33.154,258086.0
2023-12-14 13:15:00,33.88,33.96,33.88,33.95,55730.0,33.154,33.2323,33.154,33.2225,55730.0
2023-12-14 13:20:00,33.95,33.95,33.89,33.91,154453.0,33.2225,33.2225,33.1638,33.1833,154453.0
2023-12-14 13:25:00,33.91,33.93,33.9,33.9,58851.0,33.1833,33.2029,33.1736,33.1736,58851.0
2023-12-14 13:30:00,33.91,33.91,33.85,33.88,83254.0,33.1833,33.1833,33.1246,33.154,83254.0
2023-12-14 13:35:00,33.88,33.91,33.87,33.89,58771.0,33.154,33.1833,33.1442,33.1638,58771.0
2023-12-14 13:40:00,33.9,33.91,33.86,33.87,79188.0,33.1736,33.1833,33.1344,33.1442,79188.0
2023-12-14 13:45:00,33.87,33.87,33.78,33.8,290916.0,33.1442,33.1442,33.0561,33.0757,290916.0
2023-12-14 13:50:00,33.79,33.8,33.72,33.73,135175.0,33.0659,33.0757,32.9974,33.0072,135175.0
2023-12-14 13:55:00,33.73,33.77,33.73,33.76,126537.0,33.0072,33.0463,33.0072,33.0366,126537.0
2023-12-14 14:00:00,33.76,33.8,33.75,33.76,93064.0,33.0366,33.0757,33.0268,33.0366,93064.0
2023-12-14 14:05:00,33.76,33.76,33.71,33.72,64447.0,33.0366,33.0366,32.9876,32.9974,64447.0
2023-12-14 14:10:00,33.71,33.78,33.7,33.76,122023.0,32.9876,33.0561,32.9778,33.0366,122023.0
2023-12-14 14:15:00,33.76,33.77,33.74,33.76,83269.0,33.0366,33.0463,33.017,33.0366,83269.0
2023-12-14 14:20:00,33.75,33.76,33.71,33.73,148337.0,33.0268,33.0366,32.9876,33.0072,148337.0
2023-12-14 14:25:00,33.73,33.75,33.72,33.73,98863.0,33.0072,33.0268,32.9974,33.0072,98863.0
2023-12-14 14:30:00,33.73,33.77,33.71,33.75,141007.0,33.0072,33.0463,32.9876,33.0268,141007.0
2023-12-14 14:35:00,33.74,33.76,33.72,33.73,154417.0,33.017,33.0366,32.9974,33.0072,154417.0
2023-12-14 14:40:00,33.73,33.75,33.72,33.73,115644.0,33.0072,33.0268,32.9974,33.0072,115644.0
2023-12-14 14:45:00,33.74,33.76,33.74,33.75,79615.0,33.017,33.0366,33.017,33.0268,79615.0
2023-12-14 14:50:00,33.75,33.76,33.73,33.73,123768.0,33.0268,33.0366,33.0072,33.0072,123768.0
2023-12-14 14:55:00,33.73,33.77,33.73,33.76,160917.0,33.0072,33.0463,33.0072,33.0366,160917.0
2023-12-14 15:00:00,33.76,33.79,33.75,33.76,164098.0,33.0366,33.0659,33.0268,33.0366,164098.0
2023-12-14 15:05:00,33.76,33.8,33.75,33.8,166393.0,33.0366,33.0757,33.0268,33.0757,166393.0
2023-12-14 15:10:00,33.8,33.85,33.79,33.85,140279.0,33.0757,33.1246,33.0659,33.1246,140279.0
2023-12-14 15:15:00,33.84,33.89,33.83,33.87,186009.0,33.1148,33.1638,33.1051,33.1442,186009.0
2023-12-14 15:20:00,33.87,33.87,33.8,33.82,157692.0,33.1442,33.1442,33.0757,33.0953,157692.0
2023-12-14 15:25:00,33.83,33.84,33.81,33.81,178713.0,33.1051,33.1148,33.0855,33.0855,178713.0
2023-12-14 15:30:00,33.82,33.85,33.81,33.84,200975.0,33.0953,33.1246,33.0855,33.1148,200975.0
2023-12-14 15:35:00,33.83,33.86,33.81,33.83,195428.0,33.1051,33.1344,33.0855,33.1051,195428.0
2023-12-14 15:40:00,33.83,33.84,33.81,33.84,157889.0,33.1051,33.1148,33.0855,33.1148,157889.0
2023-12-14 15:45:00,33.84,33.87,33.81,33.82,264774.0,33.1148,33.1442,33.0855,33.0953,264774.0
2023-12-14 15:50:00,33.83,33.85,33.79,33.8,515860.0,33.1051,33.1246,33.0659,33.0757,515860.0
2023-12-14 15:55:00,33.79,33.85,33.78,33.85,892768.0,33.0659,33.1246,33.0561,33.1246,892768.0
2023-12-15 09:30:00,33.76,33.82,33.6,33.64,3900253.0,33.0366,33.0953,32.88,32.9191,3900253.0
2023-12-15 09:35:00,33.65,33.69,33.56,33.61,128072.0,32.9289,32.9681,32.8408,32.8898,128072.0
2023-12-15 09:40:00,33.61,33.66,33.57,33.57,76970.0,32.8898,32.9387,32.8506,32.8506,76970.0
2023-12-15 09:45:00,33.57,33.67,33.55,33.63,88506.0,32.8506,32.9485,32.8311,32.9093,88506.0
2023-12-15 09:50:00,33.64,33.67,33.56,33.66,97311.0,32.9191,32.9485,32.8408,32.9387,97311.0
2023-12-15 09:55:00,33.66,33.73,33.65,33.68,84287.0,32.9387,33.0072,32.9289,32.9583,84287.0
2023-12-15 10:00:00,33.68,33.73,33.65,33.67,78006.0,32.9583,33.0072,32.9289,32.9485,78006.0
2023-12-15 10:05:00,33.68,33.73,33.65,33.7,81952.0,32.9583,33.0072,32.9289,32.9778,81952.0
2023-12-15 10:10:00,33.7,33.75,33.67,33.69,156586.0,32.9778,33.0268,32.9485,32.9681,156586.0
2023-12-15 10:15:00,33.7,33.72,33.66,33.68,58427.0,32.9778,32.9974,32.9387,32.9583,58427.0
2023-12-15 10:20:00,33.69,33.7,33.63,33.64,80460.0,32.9681,32.9778,32.9093,32.9191,80460.0
2023-12-15 10:25:00,33.64,33.75,33.63,33.73,80604.0,32.9191,33.0268,32.9093,33.0072,80604.0
2023-12-15 10:30:00,33.73,33.78,33.72,33.77,182641.0,33.0072,33.0561,32.9974,33.0463,182641.0
2023-12-15 10:35:00,33.77,33.77,33.73,33.76,59745.0,33.0463,33.0463,33.0072,33.0366,59745.0
2023-12-15 10:40:00,33.76,33.78,33.74,33.74,93681.0,33.0366,33.0561,33.017,33.017,93681.0
2023-12-15 10:45:00,33.74,33.78,33.73,33.78,67917.0,33.017,33.0561,33.0072,33.0561,67917.0
2023-12-15 10:50:00,33.77,33.85,33.77,33.84,126411.0,33.0463,33.1246,33.0463,33.1148,126411.0
2023-12-15 10:55:00,33.84,33.88,33.82,33.84,66909.0,33.1148,33.154,33.0953,33.1148,66909.0
2023-12-15 11:00:00,33.84,33.88,33.83,33.88,107832.0,33.1148,33.154,33.1051,33.154,107832.0
2023-12-15 11:05:00,33.88,33.88,33.79,33.8,57109.0,33.154,33.154,33.0659,33.0757,57109.0
2023-12-15 11:10:00,33.8,33.87,33.78,33.84,39187.0,33.0757,33.1442,33.0561,33.1148,39187.0
2023-12-15 11:15:00,33.85,33.85,33.79,33.81,45730.0,33.1246,33.1246,33.0659,33.0855,45730.0
2023-12-15 11:20:00,33.81,33.82,33.76,33.8,63029.0,33.0855,33.0953,33.0366,33.0757,63029.0
2023-12-15 11:25:00,33.8,33.81,33.77,33.79,51869.0,33.0757,33.0855,33.0463,33.0659,51869.0
2023-12-15 11:30:00,33.79,33.81,33.77,33.79,46407.0,33.0659,33.0855,33.0463,33.0659,46407.0
2023-12-15 11:35:00,33.79,33.8,33.73,33.73,61579.0,33.0659,33.0757,33.0072,33.0072,61579.0
2023-12-15 11:40:00,33.73,33.78,33.72,33.78,67070.0,33.0072,33.0561,32.9974,33.0561,67070.0
2023-12-15 11:45:00,33.77,33.79,33.75,33.76,51338.0,33.0463,33.0659,33.0268,33.0366,51338.0
2023-12-15 11:50:00,33.76,33.79,33.76,33.77,47517.0,33.0366,33.0659,33.0366,33.0463,47517.0
2023-12-15 11:55:00,33.77,33.78,33.75,33.75,38095.0,33.0463,33.0561,33.0268,33.0268,38095.0
2023-12-15 12:00:00,33.76,33.81,33.75,33.79,59769.0,33.0366,33.0855,33.0268,33.0659,59769.0
2023-12-15 12:05:00,33.79,33.85,33.78,33.83,45326.0,33.0659,33.1246,33.0561,33.1051,45326.0
2023-12-15 12:10:00,33.84,33.85,33.8,33.81,35523.0,33.1148,33.1246,33.0757,33.0855,35523.0
2023-12-15 12:15:00,33.81,33.84,33.8,33.83,47580.0,33.0855,33.1148,33.0757,33.1051,47580.0
2023-12-15 12:20:00,33.84,33.84,33.8,33.82,67914.0,33.1148,33.1148,33.0757,33.0953,67914.0
2023-12-15 12:25:00,33.82,33.83,33.79,33.81,55774.0,33.0953,33.1051,33.0659,33.0855,55774.0
2023-12-15 12:30:00,33.81,33.82,33.79,33.81,45494.0,33.0855,33.0953,33.0659,33.0855,45494.0
2023-12-15 12:35:00,33.81,33.84,33.81,33.84,56244.0,33.0855,33.1148,33.0855,33.1148,56244.0
2023-12-15 12:40:00,33.84,33.86,33.83,33.86,22031.0,33.1148,33.1344,33.1051,33.1344,22031.0
2023-12-15 12:45:00,33.86,33.88,33.83,33.88,78989.0,33.1344,33.154,33.1051,33.154,78989.0
2023-12-15 12:50:00,33.88,33.91,33.87,33.89,97266.0,33.154,33.1833,33.1442,33.1638,97266.0
2023-12-15 12:55:00,33.89,33.89,33.85,33.89,63937.0,33.1638,33.1638,33.1246,33.1638,63937.0
2023-12-15 13:00:00,33.88,33.91,33.88,33.89,50900.0,33.154,33.1833,33.154,33.1638,50900.0
2023-12-15 13:05:00,33.89,33.91,33.88,33.89,79700.0,33.1638,33.1833,33.154,33.1638,79700.0
2023-12-15 13:10:00,33.89,33.91,33.87,33.9,41996.0,33.1638,33.1833,33.1442,33.1736,41996.0
2023-12-15 13:15:00,33.89,33.9,33.85,33.85,73236.0,33.1638,33.1736,33.1246,33.1246,73236.0
2023-12-15 13:20:00,33.85,33.86,33.83,33.86,114229.0,33.1246,33.1344,33.1051,33.1344,114229.0
2023-12-15 13:25:00,33.86,33.86,33.82,33.86,238063.0,33.1344,33.1344,33.0953,33.1344,238063.0
2023-12-15 13:30:00,33.86,33.86,33.83,33.84,43455.0,33.1344,33.1344,33.1051,33.1148,43455.0
2023-12-15 13:35:00,33.85,33.88,33.84,33.88,34993.0,33.1246,33.154,33.1148,33.154,34993.0
2023-12-15 13:40:00,33.88,33.88,33.81,33.82,90101.0,33.154,33.154,33.0855,33.0953,90101.0
2023-12-15 13:45:00,33.83,33.87,33.79,33.87,71479.0,33.1051,33.1442,33.0659,33.1442,71479.0
2023-12-15 13:50:00,33.87,33.91,33.86,33.91,128373.0,33.1442,33.1833,33.1344,33.1833,128373.0
2023-12-15 13:55:00,33.91,33.92,33.89,33.91,145454.0,33.1833,33.1931,33.1638,33.1833,145454.0
2023-12-15 14:00:00,33.9,33.92,33.89,33.9,79182.0,33.1736,33.1931,33.1638,33.1736,79182.0
2023-12-15 14:05:00,33.89,33.9,33.81,33.81,125809.0,33.1638,33.1736,33.0855,33.0855,125809.0
2023-12-15 14:10:00,33.81,33.85,33.8,33.85,114604.0,33.0855,33.1246,33.0757,33.1246,114604.0
2023-12-15 14:15:00,33.85,33.87,33.84,33.86,93649.0,33.1246,33.1442,33.1148,33.1344,93649.0
2023-12-15 14:20:00,33.86,33.88,33.85,33.88,90835.0,33.1344,33.154,33.1246,33.154,90835.0
2023-12-15 14:25:00,33.88,33.9,33.86,33.88,163151.0,33.154,33.1736,33.1344,33.154,163151.0
2023-12-15 14:30:00,33.88,33.91,33.87,33.91,86696.0,33.154,33.1833,33.1442,33.1833,86696.0
2023-12-15 14:35:00,33.9,33.97,33.9,33.95,120059.0,33.1736,33.2421,33.1736,33.2225,120059.0
2023-12-15 14:40:00,33.95,33.99,33.94,33.94,149208.0,33.2225,33.2616,33.2127,33.2127,149208.0
2023-12-15 14:45:00,33.94,33.95,33.88,33.89,52703.0,33.2127,33.2225,33.154,33.1638,52703.0
2023-12-15 14:50:00,33.89,33.9,33.86,33.87,596760.0,33.1638,33.1736,33.1344,33.1442,596760.0
2023-12-15 14:55:00,33.87,33.88,33.83,33.88,583881.0,33.1442,33.154,33.1051,33.154,583881.0
2023-12-15 15:00:00,33.88,33.94,33.87,33.93,53892.0,33.154,33.2127,33.1442,33.2029,53892.0
2023-12-15 15:05:00,33.93,33.94,33.87,33.88,118305.0,33.2029,33.2127,33.1442,33.154,118305.0
2023-12-15 15:10:00,33.88,33.89,33.84,33.84,1123045.0,33.154,33.1638,33.1148,33.1148,1123045.0
2023-12-15 15:15:00,33.84,33.92,33.84,33.88,144509.0,33.1148,33.1931,33.1148,33.154,144509.0
2023-12-15 15:20:00,33.88,33.88,33.85,33.86,82656.0,33.154,33.154,33.1246,33.1344,82656.0
2023-12-15 15:25:00,33.87,33.96,33.86,33.9,199001.0,33.1442,33.2323,33.1344,33.1736,199001.0
2023-12-15 15:30:00,33.9,33.91,33.87,33.9,250738.0,33.1736,33.1833,33.1442,33.1736,250738.0
2023-12-15 15:35:00,33.9,33.9,33.86,33.89,179102.0,33.1736,33.1736,33.1344,33.1638,179102.0
2023-12-15 15:40:00,33.89,33.92,33.88,33.89,617467.0,33.1638,33.1931,33.154,33.1638,617467.0
2023-12-15 15:45:00,33.9,33.95,33.89,33.9,279064.0,33.1736,33.2225,33.1638,33.1736,279064.0
2023-12-15 15:50:00,33.91,34.02,33.89,34.01,736918.0,33.1833,33.291,33.1638,33.2812,736918.0
2023-12-15 15:55:00,34.02,34.08,33.9,33.99,3316477.0,33.291,33.3497,33.1736,33.2616,3316477.0
2023-12-18 09:30:00,34.19,34.35,34.12,34.3,223806.0,33.4573,33.6139,33.3888,33.565,223806.0
2023-12-18 09:35:00,34.3,34.47,34.25,34.47,250896.0,33.565,33.7313,33.5161,33.7313,250896.0
2023-12-18 09:40:00,34.47,34.49,34.31,34.38,201719.0,33.7313,33.7509,33.5748,33.6433,201719.0
2023-12-18 09:45:00,34.37,34.55,34.36,34.47,218278.0,33.6335,33.8096,33.6237,33.7313,218278.0
2023-12-18 09:50:00,34.47,34.48,34.35,34.38,113153.0,33.7313,33.7411,33.6139,33.6433,113153.0
2023-12-18 09:55:00,34.38,34.38,34.3,34.34,107662.0,33.6433,33.6433,33.565,33.6041,107662.0
2023-12-18 10:00:00,34.33,34.39,34.32,34.33,100100.0,33.5943,33.6531,33.5846,33.5943,100100.0
2023-12-18 10:05:00,34.33,34.41,34.33,34.39,99891.0,33.5943,33.6726,33.5943,33.6531,99891.0
2023-12-18 10:10:00,34.39,34.43,34.38,34.43,106354.0,33.6531,33.6922,33.6433,33.6922,106354.0
2023-12-18 10:15:00,34.43,34.45,34.4,34.4,93934.0,33.6922,33.7118,33.6628,33.6628,93934.0
2023-12-18 10:20:00,34.4,34.43,34.39,34.43,62281.0,33.6628,33.6922,33.6531,33.6922,62281.0
2023-12-18 10:25:00,34.42,34.43,34.38,34.4,80456.0,33.6824,33.6922,33.6433,33.6628,80456.0
2023-12-18 10:30:00,34.4,34.4,34.34,34.35,92878.0,33.6628,33.6628,33.6041,33.6139,92878.0
2023-12-18 10:35:00,34.35,34.38,34.33,34.34,65581.0,33.6139,33.6433,33.5943,33.6041,65581.0
2023-12-18 10:40:00,34.34,34.34,34.28,34.32,106050.0,33.6041,33.6041,33.5454,33.5846,106050.0
2023-12-18 10:45:00,34.33,34.38,34.31,34.38,146053.0,33.5943,33.6433,33.5748,33.6433,146053.0
2023-12-18 10:50:00,34.38,34.41,34.34,34.4,114439.0,33.6433,33.6726,33.6041,33.6628,114439.0
2023-12-18 10:55:00,34.41,34.42,34.37,34.41,86690.0,33.6726,33.6824,33.6335,33.6726,86690.0
2023-12-18 11:00:00,34.41,34.41,34.37,34.38,59154.0,33.6726,33.6726,33.6335,33.6433,59154.0
2023-12-18 11:05:00,34.38,34.43,34.38,34.43,45568.0,33.6433,33.6922,33.6433,33.6922,45568.0
2023-12-18 11:10:00,34.43,34.44,34.41,34.44,33009.0,33.6922,33.702,33.6726,33.702,33009.0
2023-12-18 11:15:00,34.44,34.49,34.43,34.48,91964.0,33.702,33.7509,33.6922,33.7411,91964.0
2023-12-18 11:20:00,34.49,34.55,34.46,34.55,176789.0,33.7509,33.8096,33.7216,33.8096,176789.0
2023-12-18 11:25:00,34.54,34.55,34.52,34.53,76550.0,33.7998,33.8096,33.7803,33.7901,76550.0
2023-12-18 11:30:00,34.54,34.54,34.47,34.48,78924.0,33.7998,33.7998,33.7313,33.7411,78924.0
2023-12-18 11:35:00,34.48,34.53,34.48,34.52,67263.0,33.7411,33.7901,33.7411,33.7803,67263.0
2023-12-18 11:40:00,34.52,34.54,34.49,34.51,56589.0,33.7803,33.7998,33.7509,33.7705,56589.0
2023-12-18 11:45:00,34.51,34.52,34.49,34.5,48246.0,33.7705,33.7803,33.7509,33.7607,48246.0
2023-12-18 11:50:00,34.5,34.52,34.47,34.5,154328.0,33.7607,33.7803,33.7313,33.7607,154328.0
2023-12-18 11:55:00,34.49,34.5,34.47,34.48,43311.0,33.7509,33.7607,33.7313,33.7411,43311.0
2023-12-18 12:00:00,34.47,34.5,34.46,34.47,32267.0,33.7313,33.7607,33.7216,33.7313,32267.0
2023-12-18 12:05:00,34.46,34.48,34.45,34.48,59707.0,33.7216,33.7411,33.7118,33.7411,59707.0
2023-12-18 12:10:00,34.48,34.5,34.47,34.48,52373.0,33.7411,33.7607,33.7313,33.7411,52373.0
2023-12-18 12:15:00,34.48,34.51,34.48,34.51,31211.0,33.7411,33.7705,33.7411,33.7705,31211.0
2023-12-18 12:20:00,34.51,34.51,34.48,34.5,29004.0,33.7705,33.7705,33.7411,33.7607,29004.0
2023-12-18 12:25:00,34.5,34.51,34.48,34.5,37258.0,33.7607,33.7705,33.7411,33.7607,37258.0
2023-12-18 12:30:00,34.5,34.51,34.49,34.5,78309.0,33.7607,33.7705,33.7509,33.7607,78309.0
2023-12-18 12:35:00,34.5,34.53,34.47,34.48,60755.0,33.7607,33.7901,33.7313,33.7411,60755.0
2023-12-18 12:40:00,34.48,34.52,34.48,34.52,52015.0,33.7411,33.7803,33.7411,33.7803,52015.0
2023-12-18 12:45:00,34.52,34.53,34.48,34.49,71895.0,33.7803,33.7901,33.7411,33.7509,71895.0
2023-12-18 12:50:00,34.49,34.49,34.47,34.48,75966.0,33.7509,33.7509,33.7313,33.7411,75966.0
2023-12-18 12:55:00,34.48,34.49,34.46,34.49,92088.0,33.7411,33.7509,33.7216,33.7509,92088.0
2023-12-18 13:00:00,34.49,34.49,34.47,34.48,59961.0,33.7509,33.7509,33.7313,33.7411,59961.0
2023-12-18 13:05:00,34.48,34.5,34.47,34.5,66508.0,33.7411,33.7607,33.7313,33.7607,66508.0
2023-12-18 13:10:00,34.5,34.5,34.47,34.49,51583.0,33.7607,33.7607,33.7313,33.7509,51583.0
2023-12-18 13:15:00,34.48,34.49,34.47,34.48,36164.0,33.7411,33.7509,33.7313,33.7411,36164.0
2023-12-18 13:20:00,34.48,34.5,34.47,34.48,46148.0,33.7411,33.7607,33.7313,33.7411,46148.0
2023-12-18 13:25:00,34.48,34.49,34.47,34.48,43661.0,33.7411,33.7509,33.7313,33.7411,43661.0
2023-12-18 13:30:00,34.48,34.49,34.46,34.47,83549.0,33.7411,33.7509,33.7216,33.7313,83549.0
2023-12-18 13:35:00,34.47,34.48,34.4,34.41,99014.0,33.7313,33.7411,33.6628,33.6726,99014.0
2023-12-18 13:40:00,34.41,34.41,34.36,34.36,20259.0,33.6726,33.6726,33.6237,33.6237,20259.0
2023-12-18 13:45:00,34.37,34.38,34.33,34.35,48962.0,33.6335,33.6433,33.5943,33.6139,48962.0
2023-12-18 13:50:00,34.35,34.37,34.34,34.37,43790.0,33.6139,33.6335,33.6041,33.6335,43790.0
2023-12-18 13:55:00,34.37,34.43,34.36,34.41,69267.0,33.6335,33.6922,33.6237,33.6726,69267.0
2023-12-18 14:00:00,34.4,34.42,34.39,34.41,54411.0,33.6628,33.6824,33.6531,33.6726,54411.0
2023-12-18 14:05:00,34.41,34.41,34.37,34.41,81076.0,33.6726,33.6726,33.6335,33.6726,81076.0
2023-12-18 14:10:00,34.41,34.42,34.4,34.41,86739.0,33.6726,33.6824,33.6628,33.6726,86739.0
2023-12-18 14:15:00,34.41,34.42,34.39,34.41,75206.0,33.6726,33.6824,33.6531,33.6726,75206.0
2023-12-18 14:20:00,34.41,34.43,34.4,34.4,88291.0,33.6726,33.6922,33.6628,33.6628,88291.0
2023-12-18 14:25:00,34.4,34.41,34.35,34.37,82319.0,33.6628,33.6726,33.6139,33.6335,82319.0
2023-12-18 14:30:00,34.38,34.4,34.37,34.39,81284.0,33.6433,33.6628,33.6335,33.6531,81284.0
2023-12-18 14:35:00,34.38,34.41,34.37,34.38,69339.0,33.6433,33.6726,33.6335,33.6433,69339.0
2023-12-18 14:40:00,34.37,34.41,34.37,34.39,96072.0,33.6335,33.6726,33.6335,33.6531,96072.0
2023-12-18 14:45:00,34.39,34.42,34.38,34.41,74210.0,33.6531,33.6824,33.6433,33.6726,74210.0
2023-12-18 14:50:00,34.41,34.43,34.4,34.43,92484.0,33.6726,33.6922,33.6628,33.6922,92484.0
2023-12-18 14:55:00,34.43,34.44,34.4,34.41,138056.0,33.6922,33.702,33.6628,33.6726,138056.0
2023-12-18 15:00:00,34.41,34.43,34.39,34.42,101037.0,33.6726,33.6922,33.6531,33.6824,101037.0
2023-12-18 15:05:00,34.43,34.45,34.4,34.41,113407.0,33.6922,33.7118,33.6628,33.6726,113407.0
2023-12-18 15:10:00,34.42,34.44,34.4,34.41,114471.0,33.6824,33.702,33.6628,33.6726,114471.0
2023-12-18 15:15:00,34.42,34.44,34.4,34.41,68431.0,33.6824,33.702,33.6628,33.6726,68431.0
2023-12-18 15:20:00,34.41,34.44,34.4,34.41,84934.0,33.6726,33.702,33.6628,33.6726,84934.0
2023-12-18 15:25:00,34.41,34.43,34.4,34.4,98201.0,33.6726,33.6922,33.6628,33.6628,98201.0
2023-12-18 15:30:00,34.4,34.43,34.38,34.43,105067.0,33.6628,33.6922,33.6433,33.6922,105067.0
2023-12-18 15:35:00,34.43,34.45,34.42,34.45,170146.0,33.6922,33.7118,33.6824,33.7118,170146.0
2023-12-18 15:40:00,34.45,34.47,34.42,34.43,186284.0,33.7118,33.7313,33.6824,33.6922,186284.0
2023-12-18 15:45:00,34.43,34.43,34.36,34.4,176504.0,33.6922,33.6922,33.6237,33.6628,176504.0
2023-12-18 15:50:00,34.39,34.4,34.36,34.36,230894.0,33.6531,33.6628,33.6237,33.6237,230894.0
2023-12-18 15:55:00,34.36,34.37,34.33,34.33,658029.0,33.6237,33.6335,33.5943,33.5943,658029.0
2023-12-19 09:30:00,34.29,34.44,34.22,34.33,281684.0,33.5552,33.702,33.4867,33.5943,281684.0
2023-12-19 09:35:00,34.33,34.36,34.3,34.31,139389.0,33.5943,33.6237,33.565,33.5748,139389.0
2023-12-19 09:40:00,34.31,34.36,34.3,34.34,73500.0,33.5748,33.6237,33.565,33.6041,73500.0
2023-12-19 09:45:00,34.34,34.41,34.33,34.41,67264.0,33.6041,33.6726,33.5943,33.6726,67264.0
2023-12-19 09:50:00,34.41,34.41,34.36,34.37,53824.0,33.6726,33.6726,33.6237,33.6335,53824.0
2023-12-19 09:55:00,34.36,34.37,34.32,34.36,187237.0,33.6237,33.6335,33.5846,33.6237,187237.0
2023-12-19 10:00:00,34.36,34.36,34.29,34.32,167683.0,33.6237,33.6237,33.5552,33.5846,167683.0
2023-12-19 10:05:00,34.32,34.35,34.29,34.34,87640.0,33.5846,33.6139,33.5552,33.6041,87640.0
2023-12-19 10:10:00,34.34,34.35,34.28,34.3,51292.0,33.6041,33.6139,33.5454,33.565,51292.0
2023-12-19 10:15:00,34.3,34.31,34.26,34.28,35054.0,33.565,33.5748,33.5258,33.5454,35054.0
2023-12-19 10:20:00,34.28,34.29,34.24,34.25,37301.0,33.5454,33.5552,33.5063,33.5161,37301.0
2023-12-19 10:25:00,34.25,34.32,34.22,34.22,53962.0,33.5161,33.5846,33.4867,33.4867,53962.0
2023-12-19 10:30:00,34.22,34.29,34.19,34.29,208498.0,33.4867,33.5552,33.4573,33.5552,208498.0
2023-12-19 10:35:00,34.29,34.4,34.27,34.39,88586.0,33.5552,33.6628,33.5356,33.6531,88586.0
2023-12-19 10:40:00,34.39,34.4,34.36,34.37,43775.0,33.6531,33.6628,33.6237,33.6335,43775.0
2023-12-19 10:45:00,34.37,34.4,34.36,34.37,40239.0,33.6335,33.6628,33.6237,33.6335,40239.0
2023-12-19 10:50:00,34.37,34.38,34.32,34.34,40537.0,33.6335,33.6433,33.5846,33.6041,40537.0
2023-12-19 10:55:00,34.34,34.37,34.33,34.37,64632.0,33.6041,33.6335,33.5943,33.6335,64632.0
2023-12-19 11:00:00,34.37,34.38,34.33,34.36,57001.0,33.6335,33.6433,33.5943,33.6237,57001.0
2023-12-19 11:05:00,34.36,34.39,34.35,34.38,49307.0,33.6237,33.6531,33.6139,33.6433,49307.0
2023-12-19 11:10:00,34.39,34.4,34.38,34.4,37186.0,33.6531,33.6628,33.6433,33.6628,37186.0
2023-12-19 11:15:00,34.4,34.43,34.39,34.42,61766.0,33.6628,33.6922,33.6531,33.6824,61766.0
2023-12-19 11:20:00,34.43,34.46,34.41,34.46,44133.0,33.6922,33.7216,33.6726,33.7216,44133.0
2023-12-19 11:25:00,34.45,34.47,34.44,34.47,26800.0,33.7118,33.7313,33.702,33.7313,26800.0
2023-12-19 11:30:00,34.46,34.47,34.42,34.42,34563.0,33.7216,33.7313,33.6824,33.6824,34563.0
2023-12-19 11:35:00,34.43,34.46,34.41,34.44,50022.0,33.6922,33.7216,33.6726,33.702,50022.0
2023-12-19 11:40:00,34.45,34.46,34.43,34.46,31975.0,33.7118,33.7216,33.6922,33.7216,31975.0
2023-12-19 11:45:00,34.45,34.48,34.43,34.44,36564.0,33.7118,33.7411,33.6922,33.702,36564.0
2023-12-19 11:50:00,34.44,34.45,34.42,34.45,25070.0,33.702,33.7118,33.6824,33.7118,25070.0
2023-12-19 11:55:00,34.44,34.47,34.42,34.47,30533.0,33.702,33.7313,33.6824,33.7313,30533.0
2023-12-19 12:00:00,34.46,34.5,34.46,34.49,38873.0,33.7216,33.7607,33.7216,33.7509,38873.0
2023-12-19 12:05:00,34.49,34.53,34.49,34.52,33082.0,33.7509,33.7901,33.7509,33.7803,33082.0
2023-12-19 12:10:00,34.52,34.53,34.51,34.52,42006.0,33.7803,33.7901,33.7705,33.7803,42006.0
2023-12-19 12:15:00,34.52,34.53,34.5,34.52,61643.0,33.7803,33.7901,33.7607,33.7803,61643.0
2023-12-19 12:20:00,34.52,34.52,34.47,34.48,131428.0,33.7803,33.7803,33.7313,33.7411,131428.0
2023-12-19 12:25:00,34.48,34.5,34.47,34.5,44489.0,33.7411,33.7607,33.7313,33.7607,44489.0
2023-12-19 12:30:00,34.5,34.53,34.49,34.53,70499.0,33.7607,33.7901,33.7509,33.7901,70499.0
2023-12-19 12:35:00,34.54,34.57,34.53,34.56,63858.0,33.7998,33.8292,33.7901,33.8194,63858.0
2023-12-19 12:40:00,34.56,34.57,34.53,34.53,32078.0,33.8194,33.8292,33.7901,33.7901,32078.0
2023-12-19 12:45:00,34.53,34.53,34.48,34.49,45142.0,33.7901,33.7901,33.7411,33.7509,45142.0
2023-12-19 12:50:00,34.49,34.52,34.47,34.52,55497.0,33.7509,33.7803,33.7313,33.7803,55497.0
2023-12-19 12:55:00,34.52,34.53,34.48,34.5,39571.0,33.7803,33.7901,33.7411,33.7607,39571.0
2023-12-19 13:00:00,34.49,34.49,34.45,34.47,56413.0,33.7509,33.7509,33.7118,33.7313,56413.0
2023-12-19 13:05:00,34.47,34.48,34.43,34.44,50095.0,33.7313,33.7411,33.6922,33.702,50095.0
2023-12-19 13:10:00,34.44,34.47,34.43,34.45,51449.0,33.702,33.7313,33.6922,33.7118,51449.0
2023-12-19 13:15:00,34.45,34.46,34.38,34.4,62196.0,33.7118,33.7216,33.6433,33.6628,62196.0
2023-12-19 13:20:00,34.4,34.42,34.39,34.42,43555.0,33.6628,33.6824,33.6531,33.6824,43555.0
2023-12-19 13:25:00,34.42,34.44,34.41,34.44,32616.0,33.6824,33.702,33.6726,33.702,32616.0
2023-12-19 13:30:00,34.44,34.45,34.43,34.44,24172.0,33.702,33.7118,33.6922,33.702,24172.0
2023-12-19 13:35:00,34.44,34.45,34.4,34.44,48534.0,33.702,33.7118,33.6628,33.702,48534.0
2023-12-19 13:40:00,34.45,34.46,34.42,34.43,36325.0,33.7118,33.7216,33.6824,33.6922,36325.0
2023-12-19 13:45:00,34.43,34.44,34.4,34.41,66285.0,33.6922,33.702,33.6628,33.6726,66285.0
2023-12-19 13:50:00,34.41,34.43,34.4,34.41,35117.0,33.6726,33.6922,33.6628,33.6726,35117.0
2023-12-19 13:55:00,34.41,34.43,34.39,34.43,53507.0,33.6726,33.6922,33.6531,33.6922,53507.0
2023-12-19 14:00:00,34.43,34.45,34.42,34.43,39683.0,33.6922,33.7118,33.6824,33.6922,39683.0
2023-12-19 14:05:00,34.43,34.46,34.42,34.45,47232.0,33.6922,33.7216,33.6824,33.7118,47232.0
2023-12-19 14:10:00,34.45,34.45,34.43,34.45,36832.0,33.7118,33.7118,33.6922,33.7118,36832.0
2023-12-19 14:15:00,34.45,34.45,34.41,34.44,62834.0,33.7118,33.7118,33.6726,33.702,62834.0
2023-12-19 14:20:00,34.44,34.45,34.42,34.45,55458.0,33.702,33.7118,33.6824,33.7118,55458.0
2023-12-19 14:25:00,34.45,34.45,34.42,34.44,55777.0,33.7118,33.7118,33.6824,33.702,55777.0
2023-12-19 14:30:00,34.44,34.45,34.43,34.45,35294.0,33.702,33.7118,33.6922,33.7118,35294.0
2023-12-19 14:35:00,34.45,34.47,34.44,34.45,69407.0,33.7118,33.7313,33.702,33.7118,69407.0
2023-12-19 14:40:00,34.45,34.45,34.39,34.4,44578.0,33.7118,33.7118,33.6531,33.6628,44578.0
2023-12-19 14:45:00,34.4,34.4,34.37,34.38,19043.0,33.6628,33.6628,33.6335,33.6433,19043.0
2023-12-19 14:50:00,34.38,34.38,34.36,34.37,19389.0,33.6433,33.6433,33.6237,33.6335,19389.0
2023-12-19 14:55:00,34.37,34.38,34.34,34.38,71738.0,33.6335,33.6433,33.6041,33.6433,71738.0
2023-12-19 15:00:00,34.38,34.39,34.37,34.39,52191.0,33.6433,33.6531,33.6335,33.6531,52191.0
2023-12-19 15:05:00,34.39,34.44,34.37,34.43,185921.0,33.6531,33.702,33.6335,33.6922,185921.0
2023-12-19 15:10:00,34.43,34.47,34.42,34.45,92597.0,33.6922,33.7313,33.6824,33.7118,92597.0
2023-12-19 15:15:00,34.45,34.48,34.45,34.45,92159.0,33.7118,33.7411,33.7118,33.7118,92159.0
2023-12-19 15:20:00,34.45,34.47,34.44,34.47,148733.0,33.7118,33.7313,33.702,33.7313,148733.0
2023-12-19 15:25:00,34.47,34.49,34.45,34.48,102660.0,33.7313,33.7509,33.7118,33.7411,102660.0
2023-12-19 15:30:00,34.48,34.52,34.48,34.51,195422.0,33.7411,33.7803,33.7411,33.7705,195422.0
2023-12-19 15:35:00,34.5,34.52,34.49,34.51,115373.0,33.7607,33.7803,33.7509,33.7705,115373.0
2023-12-19 15:40:00,34.51,34.54,34.5,34.54,133384.0,33.7705,33.7998,33.7607,33.7998,133384.0
2023-12-19 15:45:00,34.54,34.54,34.5,34.52,193804.0,33.7998,33.7998,33.7607,33.7803,193804.0
2023-12-19 15:50:00,34.53,34.57,34.51,34.57,518472.0,33.7901,33.8292,33.7705,33.8292,518472.0
2023-12-19 15:55:00,34.57,34.61,34.54,34.6,780701.0,33.8292,33.8683,33.7998,33.8586,780701.0
2023-12-20 09:30:00,34.32,34.42,34.22,34.37,219180.0,33.5846,33.6824,33.4867,33.6335,219180.0
2023-12-20 09:35:00,34.37,34.57,34.36,34.57,112974.0,33.6335,33.8292,33.6237,33.8292,112974.0
2023-12-20 09:40:00,34.57,34.66,34.53,34.66,76800.0,33.8292,33.9173,33.7901,33.9173,76800.0
2023-12-20 09:45:00,34.66,34.7,34.62,34.65,134244.0,33.9173,33.9564,33.8781,33.9075,134244.0
2023-12-20 09:50:00,34.65,34.68,34.6,34.66,79557.0,33.9075,33.9368,33.8586,33.9173,79557.0
2023-12-20 09:55:00,34.66,34.75,34.65,34.74,65812.0,33.9173,34.0053,33.9075,33.9956,65812.0
2023-12-20 10:00:00,34.75,34.81,34.74,34.76,97114.0,34.0053,34.0641,33.9956,34.0151,97114.0
2023-12-20 10:05:00,34.75,34.76,34.71,34.73,33406.0,34.0053,34.0151,33.9662,33.9858,33406.0
2023-12-20 10:10:00,34.73,34.81,34.72,34.79,89391.0,33.9858,34.0641,33.976,34.0445,89391.0
2023-12-20 10:15:00,34.79,34.81,34.78,34.8,72718.0,34.0445,34.0641,34.0347,34.0543,72718.0
2023-12-20 10:20:00,34.8,34.81,34.74,34.75,38257.0,34.0543,34.0641,33.9956,34.0053,38257.0
2023-12-20 10:25:00,34.75,34.77,34.74,34.75,24143.0,34.0053,34.0249,33.9956,34.0053,24143.0
2023-12-20 10:30:00,34.76,34.83,34.75,34.8,64536.0,34.0151,34.0836,34.0053,34.0543,64536.0
2023-12-20 10:35:00,34.8,34.82,34.79,34.81,36726.0,34.0543,34.0738,34.0445,34.0641,36726.0
2023-12-20 10:40:00,34.8,34.81,34.74,34.75,57648.0,34.0543,34.0641,33.9956,34.0053,57648.0
2023-12-20 10:45:00,34.75,34.77,34.71,34.71,46351.0,34.0053,34.0249,33.9662,33.9662,46351.0
2023-12-20 10:50:00,34.7,34.74,34.7,34.72,43164.0,33.9564,33.9956,33.9564,33.976,43164.0
2023-12-20 10:55:00,34.72,34.72,34.66,34.68,45050.0,33.976,33.976,33.9173,33.9368,45050.0
2023-12-20 11:00:00,34.68,34.68,34.64,34.65,24271.0,33.9368,33.9368,33.8977,33.9075,24271.0
2023-12-20 11:05:00,34.65,34.67,34.62,34.64,55292.0,33.9075,33.9271,33.8781,33.8977,55292.0
2023-12-20 11:10:00,34.63,34.64,34.6,34.61,41629.0,33.8879,33.8977,33.8586,33.8683,41629.0
2023-12-20 11:15:00,34.61,34.63,34.59,34.61,27126.0,33.8683,33.8879,33.8488,33.8683,27126.0
2023-12-20 11:20:00,34.61,34.62,34.6,34.61,18410.0,33.8683,33.8781,33.8586,33.8683,18410.0
2023-12-20 11:25:00,34.61,34.61,34.57,34.59,35580.0,33.8683,33.8683,33.8292,33.8488,35580.0
2023-12-20 11:30:00,34.59,34.59,34.56,34.56,51451.0,33.8488,33.8488,33.8194,33.8194,51451.0
2023-12-20 11:35:00,34.56,34.6,34.55,34.6,30777.0,33.8194,33.8586,33.8096,33.8586,30777.0
2023-12-20 11:40:00,34.59,34.61,34.59,34.61,12914.0,33.8488,33.8683,33.8488,33.8683,12914.0
2023-12-20 11:45:00,34.6,34.63,34.6,34.62,21285.0,33.8586,33.8879,33.8586,33.8781,21285.0
2023-12-20 11:50:00,34.62,34.63,34.61,34.62,36244.0,33.8781,33.8879,33.8683,33.8781,36244.0
2023-12-20 11:55:00,34.62,34.65,34.62,34.63,35507.0,33.8781,33.9075,33.8781,33.8879,35507.0
2023-12-20 12:00:00,34.63,34.65,34.62,34.63,20202.0,33.8879,33.9075,33.8781,33.8879,20202.0
2023-12-20 12:05:00,34.64,34.65,34.62,34.65,27521.0,33.8977,33.9075,33.8781,33.9075,27521.0
2023-12-20 12:10:00,34.65,34.66,34.63,34.66,22381.0,33.9075,33.9173,33.8879,33.9173,22381.0
2023-12-20 12:15:00,34.66,34.69,34.65,34.68,33440.0,33.9173,33.9466,33.9075,33.9368,33440.0
2023-12-20 12:20:00,34.68,34.7,34.68,34.69,33733.0,33.9368,33.9564,33.9368,33.9466,33733.0
2023-12-20 12:25:00,34.69,34.71,34.68,34.71,23955.0,33.9466,33.9662,33.9368,33.9662,23955.0
2023-12-20 12:30:00,34.71,34.72,34.67,34.68,37218.0,33.9662,33.976,33.9271,33.9368,37218.0
2023-12-20 12:35:00,34.68,34.71,34.67,34.7,25868.0,33.9368,33.9662,33.9271,33.9564,25868.0
2023-12-20 12:40:00,34.7,34.76,34.69,34.76,21747.0,33.9564,34.0151,33.9466,34.0151,21747.0
2023-12-20 12:45:00,34.75,34.76,34.74,34.76,21828.0,34.0053,34.0151,33.9956,34.0151,21828.0
2023-12-20 12:50:00,34.76,34.77,34.75,34.76,61261.0,34.0151,34.0249,34.0053,34.0151,61261.0
2023-12-20 12:55:00,34.76,34.77,34.75,34.76,25284.0,34.0151,34.0249,34.0053,34.0151,25284.0
2023-12-20 13:00:00,34.75,34.76,34.73,34.75,37769.0,34.0053,34.0151,33.9858,34.0053,37769.0
2023-12-20 13:05:00,34.75,34.76,34.74,34.75,20391.0,34.0053,34.0151,33.9956,34.0053,20391.0
2023-12-20 13:10:00,34.75,34.76,34.74,34.76,19229.0,34.0053,34.0151,33.9956,34.0151,19229.0
2023-12-20 13:15:00,34.76,34.78,34.73,34.77,69010.0,34.0151,34.0347,33.9858,34.0249,69010.0
2023-12-20 13:20:00,34.78,34.79,34.77,34.79,46956.0,34.0347,34.0445,34.0249,34.0445,46956.0
2023-12-20 13:25:00,34.79,34.79,34.75,34.76,67872.0,34.0445,34.0445,34.0053,34.0151,67872.0
2023-12-20 13:30:00,34.77,34.8,34.76,34.8,54813.0,34.0249,34.0543,34.0151,34.0543,54813.0
2023-12-20 13:35:00,34.8,34.8,34.75,34.76,27294.0,34.0543,34.0543,34.0053,34.0151,27294.0
2023-12-20 13:40:00,34.76,34.79,34.75,34.78,175558.0,34.0151,34.0445,34.0053,34.0347,175558.0
2023-12-20 13:45:00,34.79,34.8,34.78,34.79,52746.0,34.0445,34.0543,34.0347,34.0445,52746.0
2023-12-20 13:50:00,34.79,34.8,34.77,34.8,41672.0,34.0445,34.0543,34.0249,34.0543,41672.0
2023-12-20 13:55:00,34.8,34.81,34.78,34.8,57297.0,34.0543,34.0641,34.0347,34.0543,57297.0
2023-12-20 14:00:00,34.8,34.8,34.78,34.79,42182.0,34.0543,34.0543,34.0347,34.0445,42182.0
2023-12-20 14:05:00,34.79,34.83,34.78,34.82,39081.0,34.0445,34.0836,34.0347,34.0738,39081.0
2023-12-20 14:10:00,34.83,34.84,34.81,34.82,35514.0,34.0836,34.0934,34.0641,34.0738,35514.0
2023-12-20 14:15:00,34.82,34.83,34.79,34.8,46103.0,34.0738,34.0836,34.0445,34.0543,46103.0
2023-12-20 14:20:00,34.8,34.81,34.79,34.8,76077.0,34.0543,34.0641,34.0445,34.0543,76077.0
2023-12-20 14:25:00,34.8,34.81,34.78,34.79,45408.0,34.0543,34.0641,34.0347,34.0445,45408.0
2023-12-20 14:30:00,34.79,34.8,34.75,34.77,62253.0,34.0445,34.0543,34.0053,34.0249,62253.0
2023-12-20 14:35:00,34.77,34.78,34.7,34.71,71466.0,34.0249,34.0347,33.9564,33.9662,71466.0
2023-12-20 14:40:00,34.71,34.77,34.7,34.76,87618.0,33.9662,34.0249,33.9564,34.0151,87618.0
2023-12-20 14:45:00,34.77,34.78,34.73,34.73,108016.0,34.0249,34.0347,33.9858,33.9858,108016.0
2023-12-20 14:50:00,34.73,34.74,34.56,34.62,142680.0,33.9858,33.9956,33.8194,33.8781,142680.0
2023-12-20 14:55:00,34.62,34.64,34.55,34.57,107438.0,33.8781,33.8977,33.8096,33.8292,107438.0
2023-12-20 15:00:00,34.56,34.58,34.52,34.55,84282.0,33.8194,33.839,33.7803,33.8096,84282.0
2023-12-20 15:05:00,34.55,34.57,34.5,34.55,115964.0,33.8096,33.8292,33.7607,33.8096,115964.0
2023-12-20 15:10:00,34.56,34.61,34.53,34.54,123300.0,33.8194,33.8683,33.7901,33.7998,123300.0
2023-12-20 15:15:00,34.55,34.62,34.54,34.59,112298.0,33.8096,33.8781,33.7998,33.8488,112298.0
2023-12-20 15:20:00,34.59,34.6,34.5,34.51,107173.0,33.8488,33.8586,33.7607,33.7705,107173.0
2023-12-20 15:25:00,34.51,34.53,34.43,34.45,106444.0,33.7705,33.7901,33.6922,33.7118,106444.0
2023-12-20 15:30:00,34.45,34.5,34.44,34.45,169865.0,33.7118,33.7607,33.702,33.7118,169865.0
2023-12-20 15:35:00,34.45,34.46,34.4,34.41,96903.0,33.7118,33.7216,33.6628,33.6726,96903.0
2023-12-20 15:40:00,34.41,34.47,34.4,34.45,114852.0,33.6726,33.7313,33.6628,33.7118,114852.0
2023-12-20 15:45:00,34.45,34.47,34.42,34.45,128521.0,33.7118,33.7313,33.6824,33.7118,128521.0
2023-12-20 15:50:00,34.46,34.47,34.37,34.41,421708.0,33.7216,33.7313,33.6335,33.6726,421708.0
2023-12-20 15:55:00,34.4,34.42,34.34,34.36,512556.0,33.6628,33.6824,33.6041,33.6237,512556.0
2023-12-21 09:30:00,34.44,34.48,34.32,34.39,239650.0,33.702,33.7411,33.5846,33.6531,239650.0
2023-12-21 09:35:00,34.39,34.43,34.28,34.34,98704.0,33.6531,33.6922,33.5454,33.6041,98704.0
2023-12-21 09:40:00,34.34,34.36,34.28,34.33,86310.0,33.6041,33.6237,33.5454,33.5943,86310.0
2023-12-21 09:45:00,34.34,34.42,34.33,34.36,59662.0,33.6041,33.6824,33.5943,33.6237,59662.0
2023-12-21 09:50:00,34.35,34.36,34.3,34.34,59999.0,33.6139,33.6237,33.565,33.6041,59999.0
2023-12-21 09:55:00,34.34,34.37,34.33,34.36,110658.0,33.6041,33.6335,33.5943,33.6237,110658.0
2023-12-21 10:00:00,34.36,34.41,34.31,34.33,56602.0,33.6237,33.6726,33.5748,33.5943,56602.0
2023-12-21 10:05:00,34.32,34.38,34.3,34.36,135191.0,33.5846,33.6433,33.565,33.6237,135191.0
2023-12-21 10:10:00,34.37,34.45,34.35,34.41,128268.0,33.6335,33.7118,33.6139,33.6726,128268.0
2023-12-21 10:15:00,34.41,34.42,34.38,34.39,133298.0,33.6726,33.6824,33.6433,33.6531,133298.0
2023-12-21 10:20:00,34.39,34.46,34.37,34.45,278266.0,33.6531,33.7216,33.6335,33.7118,278266.0
2023-12-21 10:25:00,34.45,34.45,34.34,34.37,51420.0,33.7118,33.7118,33.6041,33.6335,51420.0
2023-12-21 10:30:00,34.37,34.41,34.37,34.41,111809.0,33.6335,33.6726,33.6335,33.6726,111809.0
2023-12-21 10:35:00,34.41,34.42,34.38,34.39,94898.0,33.6726,33.6824,33.6433,33.6531,94898.0
2023-12-21 10:40:00,34.39,34.43,34.36,34.41,243167.0,33.6531,33.6922,33.6237,33.6726,243167.0
2023-12-21 10:45:00,34.42,34.42,34.38,34.41,176605.0,33.6824,33.6824,33.6433,33.6726,176605.0
2023-12-21 10:50:00,34.41,34.43,34.35,34.36,73803.0,33.6726,33.6922,33.6139,33.6237,73803.0
2023-12-21 10:55:00,34.36,34.4,34.34,34.38,42664.0,33.6237,33.6628,33.6041,33.6433,42664.0
2023-12-21 11:00:00,34.38,34.41,34.37,34.4,46983.0,33.6433,33.6726,33.6335,33.6628,46983.0
2023-12-21 11:05:00,34.4,34.41,34.35,34.36,76993.0,33.6628,33.6726,33.6139,33.6237,76993.0
2023-12-21 11:10:00,34.37,34.4,34.33,34.35,39811.0,33.6335,33.6628,33.5943,33.6139,39811.0
2023-12-21 11:15:00,34.36,34.36,34.31,34.34,47436.0,33.6237,33.6237,33.5748,33.6041,47436.0
2023-12-21 11:20:00,34.34,34.37,34.33,34.37,90866.0,33.6041,33.6335,33.5943,33.6335,90866.0
2023-12-21 11:25:00,34.37,34.39,34.34,34.39,97942.0,33.6335,33.6531,33.6041,33.6531,97942.0
2023-12-21 11:30:00,34.39,34.41,34.37,34.41,33674.0,33.6531,33.6726,33.6335,33.6726,33674.0
2023-12-21 11:35:00,34.41,34.45,34.4,34.45,93696.0,33.6726,33.7118,33.6628,33.7118,93696.0
2023-12-21 11:40:00,34.44,34.47,34.42,34.47,44217.0,33.702,33.7313,33.6824,33.7313,44217.0
2023-12-21 11:45:00,34.47,34.49,34.46,34.48,53321.0,33.7313,33.7509,33.7216,33.7411,53321.0
2023-12-21 11:50:00,34.48,34.49,34.45,34.45,45790.0,33.7411,33.7509,33.7118,33.7118,45790.0
2023-12-21 11:55:00,34.46,34.48,34.42,34.42,100349.0,33.7216,33.7411,33.6824,33.6824,100349.0
2023-12-21 12:00:00,34.42,34.44,34.32,34.32,102177.0,33.6824,33.702,33.5846,33.5846,102177.0
2023-12-21 12:05:00,34.32,34.36,34.32,34.33,48341.0,33.5846,33.6237,33.5846,33.5943,48341.0
2023-12-21 12:10:00,34.34,34.35,34.31,34.33,34580.0,33.6041,33.6139,33.5748,33.5943,34580.0
2023-12-21 12:15:00,34.33,34.35,34.3,34.3,48652.0,33.5943,33.6139,33.565,33.565,48652.0
2023-12-21 12:20:00,34.3,34.32,34.28,34.32,88676.0,33.565,33.5846,33.5454,33.5846,88676.0
2023-12-21 12:25:00,34.32,34.32,34.28,34.3,80496.0,33.5846,33.5846,33.5454,33.565,80496.0
2023-12-21 12:30:00,34.3,34.36,34.29,34.33,37672.0,33.565,33.6237,33.5552,33.5943,37672.0
2023-12-21 12:35:00,34.33,34.36,34.3,34.34,61067.0,33.5943,33.6237,33.565,33.6041,61067.0
2023-12-21 12:40:00,34.34,34.35,34.31,34.33,87486.0,33.6041,33.6139,33.5748,33.5943,87486.0
2023-12-21 12:45:00,34.33,34.35,34.31,34.34,34833.0,33.5943,33.6139,33.5748,33.6041,34833.0
2023-12-21 12:50:00,34.33,34.35,34.28,34.28,47232.0,33.5943,33.6139,33.5454,33.5454,47232.0
2023-12-21 12:55:00,34.28,34.29,34.25,34.26,27503.0,33.5454,33.5552,33.5161,33.5258,27503.0
2023-12-21 13:00:00,34.27,34.3,34.26,34.29,33264.0,33.5356,33.565,33.5258,33.5552,33264.0
2023-12-21 13:05:00,34.28,34.3,34.26,34.26,67062.0,33.5454,33.565,33.5258,33.5258,67062.0
2023-12-21 13:10:00,34.26,34.28,34.23,34.24,64225.0,33.5258,33.5454,33.4965,33.5063,64225.0
2023-12-21 13:15:00,34.24,34.25,34.19,34.2,42234.0,33.5063,33.5161,33.4573,33.4671,42234.0
2023-12-21 13:20:00,34.2,34.28,34.2,34.26,60710.0,33.4671,33.5454,33.4671,33.5258,60710.0
2023-12-21 13:25:00,34.26,34.27,34.23,34.27,42710.0,33.5258,33.5356,33.4965,33.5356,42710.0
2023-12-21 13:30:00,34.27,34.29,34.23,34.23,48746.0,33.5356,33.5552,33.4965,33.4965,48746.0
2023-12-21 13:35:00,34.23,34.25,34.21,34.24,38784.0,33.4965,33.5161,33.4769,33.5063,38784.0
2023-12-21 13:40:00,34.24,34.26,34.22,34.24,40793.0,33.5063,33.5258,33.4867,33.5063,40793.0
2023-12-21 13:45:00,34.24,34.26,34.23,34.25,54960.0,33.5063,33.5258,33.4965,33.5161,54960.0
2023-12-21 13:50:00,34.24,34.28,34.23,34.27,34859.0,33.5063,33.5454,33.4965,33.5356,34859.0
2023-12-21 13:55:00,34.27,34.31,34.27,34.3,37000.0,33.5356,33.5748,33.5356,33.565,37000.0
2023-12-21 14:00:00,34.3,34.33,34.28,34.32,93946.0,33.565,33.5943,33.5454,33.5846,93946.0
2023-12-21 14:05:00,34.32,34.34,34.31,34.33,30228.0,33.5846,33.6041,33.5748,33.5943,30228.0
2023-12-21 14:10:00,34.34,34.36,34.29,34.29,59362.0,33.6041,33.6237,33.5552,33.5552,59362.0
2023-12-21 14:15:00,34.3,34.36,34.29,34.36,45988.0,33.565,33.6237,33.5552,33.6237,45988.0
2023-12-21 14:20:00,34.35,34.37,34.31,34.32,52107.0,33.6139,33.6335,33.5748,33.5846,52107.0
2023-12-21 14:25:00,34.32,34.35,34.31,34.34,45081.0,33.5846,33.6139,33.5748,33.6041,45081.0
2023-12-21 14:30:00,34.34,34.35,34.32,34.34,50683.0,33.6041,33.6139,33.5846,33.6041,50683.0
2023-12-21 14:35:00,34.35,34.36,34.33,34.36,37218.0,33.6139,33.6237,33.5943,33.6237,37218.0
2023-12-21 14:40:00,34.36,34.37,34.34,34.36,44684.0,33.6237,33.6335,33.6041,33.6237,44684.0
2023-12-21 14:45:00,34.37,34.37,34.33,34.34,45529.0,33.6335,33.6335,33.5943,33.6041,45529.0
2023-12-21 14:50:00,34.34,34.39,34.32,34.39,105526.0,33.6041,33.6531,33.5846,33.6531,105526.0
2023-12-21 14:55:00,34.38,34.39,34.34,34.38,38008.0,33.6433,33.6531,33.6041,33.6433,38008.0
2023-12-21 15:00:00,34.39,34.39,34.36,34.38,30175.0,33.6531,33.6531,33.6237,33.6433,30175.0
2023-12-21 15:05:00,34.39,34.39,34.35,34.36,41685.0,33.6531,33.6531,33.6139,33.6237,41685.0
2023-12-21 15:10:00,34.36,34.4,34.35,34.39,53147.0,33.6237,33.6628,33.6139,33.6531,53147.0
2023-12-21 15:15:00,34.39,34.39,34.36,34.37,82821.0,33.6531,33.6531,33.6237,33.6335,82821.0
2023-12-21 15:20:00,34.37,34.4,34.36,34.4,97380.0,33.6335,33.6628,33.6237,33.6628,97380.0
2023-12-21 15:25:00,34.4,34.46,34.39,34.45,203412.0,33.6628,33.7216,33.6531,33.7118,203412.0
2023-12-21 15:30:00,34.45,34.46,34.41,34.41,148232.0,33.7118,33.7216,33.6726,33.6726,148232.0
2023-12-21 15:35:00,34.41,34.46,34.41,34.43,262473.0,33.6726,33.7216,33.6726,33.6922,262473.0
2023-12-21 15:40:00,34.44,34.44,34.39,34.4,146671.0,33.702,33.702,33.6531,33.6628,146671.0
2023-12-21 15:45:00,34.39,34.44,34.39,34.43,243744.0,33.6531,33.702,33.6531,33.6922,243744.0
2023-12-21 15:50:00,34.43,34.46,34.42,34.44,452627.0,33.6922,33.7216,33.6824,33.702,452627.0
2023-12-21 15:55:00,34.44,34.49,34.43,34.46,621088.0,33.702,33.7509,33.6922,33.7216,621088.0
2023-12-22 09:30:00,34.55,34.63,34.53,34.58,163123.0,33.8096,33.8879,33.7901,33.839,163123.0
2023-12-22 09:35:00,34.57,34.6,34.53,34.58,70438.0,33.8292,33.8586,33.7901,33.839,70438.0
2023-12-22 09:40:00,34.59,34.65,34.57,34.65,68986.0,33.8488,33.9075,33.8292,33.9075,68986.0
2023-12-22 09:45:00,34.65,34.74,34.63,34.69,38008.0,33.9075,33.9956,33.8879,33.9466,38008.0
2023-12-22 09:50:00,34.68,34.72,34.67,34.7,52922.0,33.9368,33.976,33.9271,33.9564,52922.0
2023-12-22 09:55:00,34.7,34.72,34.69,34.71,52504.0,33.9564,33.976,33.9466,33.9662,52504.0
2023-12-22 10:00:00,34.7,34.79,34.7,34.79,64802.0,33.9564,34.0445,33.9564,34.0445,64802.0
2023-12-22 10:05:00,34.78,34.8,34.75,34.79,83128.0,34.0347,34.0543,34.0053,34.0445,83128.0
2023-12-22 10:10:00,34.8,34.81,34.71,34.73,131846.0,34.0543,34.0641,33.9662,33.9858,131846.0
2023-12-22 10:15:00,34.73,34.76,34.73,34.76,46408.0,33.9858,34.0151,33.9858,34.0151,46408.0
2023-12-22 10:20:00,34.76,34.76,34.73,34.74,48761.0,34.0151,34.0151,33.9858,33.9956,48761.0
2023-12-22 10:25:00,34.74,34.79,34.73,34.79,33825.0,33.9956,34.0445,33.9858,34.0445,33825.0
2023-12-22 10:30:00,34.79,34.8,34.76,34.78,33041.0,34.0445,34.0543,34.0151,34.0347,33041.0
2023-12-22 10:35:00,34.79,34.79,34.71,34.73,43930.0,34.0445,34.0445,33.9662,33.9858,43930.0
2023-12-22 10:40:00,34.73,34.78,34.72,34.77,37790.0,33.9858,34.0347,33.976,34.0249,37790.0
2023-12-22 10:45:00,34.78,34.79,34.74,34.75,32412.0,34.0347,34.0445,33.9956,34.0053,32412.0
2023-12-22 10:50:00,34.75,34.78,34.74,34.77,38802.0,34.0053,34.0347,33.9956,34.0249,38802.0
2023-12-22 10:55:00,34.77,34.78,34.72,34.72,59547.0,34.0249,34.0347,33.976,33.976,59547.0
2023-12-22 11:00:00,34.73,34.73,34.68,34.69,92102.0,33.9858,33.9858,33.9368,33.9466,92102.0
2023-12-22 11:05:00,34.69,34.73,34.66,34.7,43271.0,33.9466,33.9858,33.9173,33.9564,43271.0
2023-12-22 11:10:00,34.7,34.72,34.69,34.71,32718.0,33.9564,33.976,33.9466,33.9662,32718.0
2023-12-22 11:15:00,34.71,34.73,34.7,34.73,21676.0,33.9662,33.9858,33.9564,33.9858,21676.0
2023-12-22 11:20:00,34.72,34.73,34.69,34.7,36160.0,33.976,33.9858,33.9466,33.9564,36160.0
2023-12-22 11:25:00,34.69,34.7,34.67,34.68,31252.0,33.9466,33.9564,33.9271,33.9368,31252.0
2023-12-22 11:30:00,34.68,34.71,34.67,34.69,19690.0,33.9368,33.9662,33.9271,33.9466,19690.0
2023-12-22 11:35:00,34.68,34.69,34.66,34.68,21609.0,33.9368,33.9466,33.9173,33.9368,21609.0
2023-12-22 11:40:00,34.68,34.68,34.64,34.64,41115.0,33.9368,33.9368,33.8977,33.8977,41115.0
2023-12-22 11:45:00,34.64,34.65,34.61,34.63,62398.0,33.8977,33.9075,33.8683,33.8879,62398.0
2023-12-22 11:50:00,34.63,34.65,34.62,34.65,34418.0,33.8879,33.9075,33.8781,33.9075,34418.0
2023-12-22 11:55:00,34.65,34.67,34.62,34.63,74443.0,33.9075,33.9271,33.8781,33.8879,74443.0
2023-12-22 12:00:00,34.62,34.65,34.62,34.64,32665.0,33.8781,33.9075,33.8781,33.8977,32665.0
2023-12-22 12:05:00,34.63,34.64,34.59,34.59,67232.0,33.8879,33.8977,33.8488,33.8488,67232.0
2023-12-22 12:10:00,34.58,34.59,34.57,34.59,41199.0,33.839,33.8488,33.8292,33.8488,41199.0
2023-12-22 12:15:00,34.58,34.6,34.58,34.59,24064.0,33.839,33.8586,33.839,33.8488,24064.0
2023-12-22 12:20:00,34.59,34.59,34.56,34.57,48531.0,33.8488,33.8488,33.8194,33.8292,48531.0
2023-12-22 12:25:00,34.57,34.62,34.56,34.61,58700.0,33.8292,33.8781,33.8194,33.8683,58700.0
2023-12-22 12:30:00,34.61,34.63,34.6,34.63,40143.0,33.8683,33.8879,33.8586,33.8879,40143.0
2023-12-22 12:35:00,34.63,34.66,34.62,34.65,51103.0,33.8879,33.9173,33.8781,33.9075,51103.0
2023-12-22 12:40:00,34.65,34.67,34.64,34.67,77651.0,33.9075,33.9271,33.8977,33.9271,77651.0
2023-12-22 12:45:00,34.67,34.69,34.67,34.68,54518.0,33.9271,33.9466,33.9271,33.9368,54518.0
2023-12-22 12:50:00,34.68,34.68,34.66,34.68,33227.0,33.9368,33.9368,33.9173,33.9368,33227.0
2023-12-22 12:55:00,34.67,34.68,34.64,34.66,44746.0,33.9271,33.9368,33.8977,33.9173,44746.0
2023-12-22 13:00:00,34.66,34.66,34.65,34.66,32742.0,33.9173,33.9173,33.9075,33.9173,32742.0
2023-12-22 13:05:00,34.66,34.72,34.65,34.72,28757.0,33.9173,33.976,33.9075,33.976,28757.0
2023-12-22 13:10:00,34.72,34.73,34.68,34.7,52951.0,33.976,33.9858,33.9368,33.9564,52951.0
2023-12-22 13:15:00,34.7,34.71,34.67,34.68,25477.0,33.9564,33.9662,33.9271,33.9368,25477.0
2023-12-22 13:20:00,34.68,34.68,34.66,34.67,14744.0,33.9368,33.9368,33.9173,33.9271,14744.0
2023-12-22 13:25:00,34.67,34.67,34.63,34.65,29535.0,33.9271,33.9271,33.8879,33.9075,29535.0
2023-12-22 13:30:00,34.65,34.65,34.63,34.64,13392.0,33.9075,33.9075,33.8879,33.8977,13392.0
2023-12-22 13:35:00,34.63,34.66,34.63,34.63,22850.0,33.8879,33.9173,33.8879,33.8879,22850.0
2023-12-22 13:40:00,34.64,34.69,34.64,34.69,62909.0,33.8977,33.9466,33.8977,33.9466,62909.0
2023-12-22 13:45:00,34.68,34.72,34.67,34.7,44837.0,33.9368,33.976,33.9271,33.9564,44837.0
2023-12-22 13:50:00,34.71,34.73,34.7,34.71,36648.0,33.9662,33.9858,33.9564,33.9662,36648.0
2023-12-22 13:55:00,34.71,34.72,34.69,34.71,30477.0,33.9662,33.976,33.9466,33.9662,30477.0
2023-12-22 14:00:00,34.72,34.74,34.7,34.7,22886.0,33.976,33.9956,33.9564,33.9564,22886.0
2023-12-22 14:05:00,34.7,34.7,34.63,34.65,31349.0,33.9564,33.9564,33.8879,33.9075,31349.0
2023-12-22 14:10:00,34.66,34.69,34.65,34.69,20451.0,33.9173,33.9466,33.9075,33.9466,20451.0
2023-12-22 14:15:00,34.68,34.69,34.61,34.63,34364.0,33.9368,33.9466,33.8683,33.8879,34364.0
2023-12-22 14:20:00,34.63,34.66,34.59,34.6,27078.0,33.8879,33.9173,33.8488,33.8586,27078.0
2023-12-22 14:25:00,34.59,34.61,34.57,34.58,33869.0,33.8488,33.8683,33.8292,33.839,33869.0
2023-12-22 14:30:00,34.58,34.59,34.54,34.57,52173.0,33.839,33.8488,33.7998,33.8292,52173.0
2023-12-22 14:35:00,34.57,34.65,34.56,34.63,28445.0,33.8292,33.9075,33.8194,33.8879,28445.0
2023-12-22 14:40:00,34.63,34.68,34.63,34.67,59365.0,33.8879,33.9368,33.8879,33.9271,59365.0
2023-12-22 14:45:00,34.67,34.7,34.65,34.66,38463.0,33.9271,33.9564,33.9075,33.9173,38463.0
2023-12-22 14:50:00,34.67,34.7,34.66,34.69,39795.0,33.9271,33.9564,33.9173,33.9466,39795.0
2023-12-22 14:55:00,34.68,34.7,34.67,34.7,59975.0,33.9368,33.9564,33.9271,33.9564,59975.0
2023-12-22 15:00:00,34.7,34.72,34.66,34.68,79412.0,33.9564,33.976,33.9173,33.9368,79412.0
2023-12-22 15:05:00,34.68,34.69,34.65,34.66,36470.0,33.9368,33.9466,33.9075,33.9173,36470.0
2023-12-22 15:10:00,34.66,34.67,34.64,34.66,30187.0,33.9173,33.9271,33.8977,33.9173,30187.0
2023-12-22 15:15:00,34.65,34.69,34.64,34.69,45111.0,33.9075,33.9466,33.8977,33.9466,45111.0
2023-12-22 15:20:00,34.68,34.69,34.64,34.66,45289.0,33.9368,33.9466,33.8977,33.9173,45289.0
2023-12-22 15:25:00,34.66,34.69,34.65,34.68,66809.0,33.9173,33.9466,33.9075,33.9368,66809.0
2023-12-22 15:30:00,34.68,34.68,34.64,34.66,56275.0,33.9368,33.9368,33.8977,33.9173,56275.0
2023-12-22 15:35:00,34.65,34.66,34.62,34.63,51764.0,33.9075,33.9173,33.8781,33.8879,51764.0
2023-12-22 15:40:00,34.62,34.66,34.6,34.66,86244.0,33.8781,33.9173,33.8586,33.9173,86244.0
2023-12-22 15:45:00,34.66,34.67,34.63,34.64,52301.0,33.9173,33.9271,33.8879,33.8977,52301.0
2023-12-22 15:50:00,34.63,34.68,34.63,34.64,203064.0,33.8879,33.9368,33.8879,33.8977,203064.0
2023-12-22 15:55:00,34.63,34.65,34.62,34.65,369682.0,33.8879,33.9075,33.8781,33.9075,369682.0
2023-12-26 09:30:00,34.63,34.65,34.57,34.62,91425.0,33.8879,33.9075,33.8292,33.8781,91425.0
2023-12-26 09:35:00,34.62,34.73,34.61,34.69,44710.0,33.8781,33.9858,33.8683,33.9466,44710.0
2023-12-26 09:40:00,34.69,34.72,34.66,34.68,22438.0,33.9466,33.976,33.9173,33.9368,22438.0
2023-12-26 09:45:00,34.68,34.74,34.65,34.72,37103.0,33.9368,33.9956,33.9075,33.976,37103.0
2023-12-26 09:50:00,34.72,34.77,34.69,34.76,28801.0,33.976,34.0249,33.9466,34.0151,28801.0
2023-12-26 09:55:00,34.76,34.78,34.74,34.77,25458.0,34.0151,34.0347,33.9956,34.0249,25458.0
2023-12-26 10:00:00,34.77,34.79,34.77,34.79,27724.0,34.0249,34.0445,34.0249,34.0445,27724.0
2023-12-26 10:05:00,34.79,34.85,34.78,34.84,32173.0,34.0445,34.1032,34.0347,34.0934,32173.0
2023-12-26 10:10:00,34.84,34.87,34.83,34.85,30743.0,34.0934,34.1228,34.0836,34.1032,30743.0
2023-12-26 10:15:00,34.84,34.86,34.81,34.82,23230.0,34.0934,34.113,34.0641,34.0738,23230.0
2023-12-26 10:20:00,34.82,34.83,34.81,34.82,18229.0,34.0738,34.0836,34.0641,34.0738,18229.0
2023-12-26 10:25:00,34.82,34.85,34.8,34.81,33650.0,34.0738,34.1032,34.0543,34.0641,33650.0
2023-12-26 10:30:00,34.81,34.84,34.81,34.84,11177.0,34.0641,34.0934,34.0641,34.0934,11177.0
2023-12-26 10:35:00,34.84,34.86,34.83,34.85,22644.0,34.0934,34.113,34.0836,34.1032,22644.0
2023-12-26 10:40:00,34.84,34.85,34.83,34.84,22823.0,34.0934,34.1032,34.0836,34.0934,22823.0
2023-12-26 10:45:00,34.84,34.86,34.82,34.83,34169.0,34.0934,34.113,34.0738,34.0836,34169.0
2023-12-26 10:50:00,34.82,34.85,34.82,34.84,21427.0,34.0738,34.1032,34.0738,34.0934,21427.0
2023-12-26 10:55:00,34.85,34.86,34.84,34.85,23357.0,34.1032,34.113,34.0934,34.1032,23357.0
2023-12-26 11:00:00,34.85,34.86,34.83,34.86,53585.0,34.1032,34.113,34.0836,34.113,53585.0
2023-12-26 11:05:00,34.85,34.87,34.84,34.87,73136.0,34.1032,34.1228,34.0934,34.1228,73136.0
2023-12-26 11:10:00,34.87,34.91,34.87,34.9,72372.0,34.1228,34.1619,34.1228,34.1521,72372.0
2023-12-26 11:15:00,34.89,34.9,34.86,34.87,23785.0,34.1423,34.1521,34.113,34.1228,23785.0
2023-12-26 11:20:00,34.87,34.87,34.85,34.86,37269.0,34.1228,34.1228,34.1032,34.113,37269.0
2023-12-26 11:25:00,34.86,34.88,34.85,34.87,25219.0,34.113,34.1326,34.1032,34.1228,25219.0
2023-12-26 11:30:00,34.87,34.88,34.86,34.87,6222.0,34.1228,34.1326,34.113,34.1228,6222.0
2023-12-26 11:35:00,34.87,34.87,34.85,34.86,15285.0,34.1228,34.1228,34.1032,34.113,15285.0
2023-12-26 11:40:00,34.86,34.89,34.85,34.89,31683.0,34.113,34.1423,34.1032,34.1423,31683.0
2023-12-26 11:45:00,34.89,34.91,34.88,34.89,24693.0,34.1423,34.1619,34.1326,34.1423,24693.0
2023-12-26 11:50:00,34.88,34.9,34.87,34.9,9316.0,34.1326,34.1521,34.1228,34.1521,9316.0
2023-12-26 11:55:00,34.9,34.93,34.89,34.93,11287.0,34.1521,34.1815,34.1423,34.1815,11287.0
2023-12-26 12:00:00,34.93,34.94,34.91,34.91,18313.0,34.1815,34.1913,34.1619,34.1619,18313.0
2023-12-26 12:05:00,34.92,34.94,34.91,34.92,18394.0,34.1717,34.1913,34.1619,34.1717,18394.0
2023-12-26 12:10:00,34.93,34.95,34.92,34.93,20079.0,34.1815,34.2011,34.1717,34.1815,20079.0
2023-12-26 12:15:00,34.94,34.95,34.93,34.95,8424.0,34.1913,34.2011,34.1815,34.2011,8424.0
2023-12-26 12:20:00,34.95,34.97,34.94,34.95,37088.0,34.2011,34.2206,34.1913,34.2011,37088.0
2023-12-26 12:25:00,34.95,34.95,34.92,34.92,22916.0,34.2011,34.2011,34.1717,34.1717,22916.0
2023-12-26 12:30:00,34.91,34.92,34.9,34.91,31884.0,34.1619,34.1717,34.1521,34.1619,31884.0
2023-12-26 12:35:00,34.91,34.92,34.9,34.91,14065.0,34.1619,34.1717,34.1521,34.1619,14065.0
2023-12-26 12:40:00,34.91,34.91,34.9,34.91,8162.0,34.1619,34.1619,34.1521,34.1619,8162.0
2023-12-26 12:45:00,34.91,34.95,34.9,34.95,51061.0,34.1619,34.2011,34.1521,34.2011,51061.0
2023-12-26 12:50:00,34.95,34.97,34.93,34.96,65282.0,34.2011,34.2206,34.1815,34.2108,65282.0
2023-12-26 12:55:00,34.96,34.97,34.92,34.94,35342.0,34.2108,34.2206,34.1717,34.1913,35342.0
2023-12-26 13:00:00,34.94,34.94,34.92,34.94,40381.0,34.1913,34.1913,34.1717,34.1913,40381.0
2023-12-26 13:05:00,34.93,34.98,34.93,34.97,31463.0,34.1815,34.2304,34.1815,34.2206,31463.0
2023-12-26 13:10:00,34.98,34.99,34.97,34.98,38026.0,34.2304,34.2402,34.2206,34.2304,38026.0
2023-12-26 13:15:00,34.98,34.99,34.96,34.99,44030.0,34.2304,34.2402,34.2108,34.2402,44030.0
2023-12-26 13:20:00,34.98,35.01,34.98,35.0,85143.0,34.2304,34.2598,34.2304,34.25,85143.0
2023-12-26 13:25:00,35.0,35.0,34.97,34.98,50051.0,34.25,34.25,34.2206,34.2304,50051.0
2023-12-26 13:30:00,34.98,34.98,34.96,34.97,57379.0,34.2304,34.2304,34.2108,34.2206,57379.0
2023-12-26 13:35:00,34.97,34.99,34.96,34.98,26117.0,34.2206,34.2402,34.2108,34.2304,26117.0
2023-12-26 13:40:00,34.98,35.02,34.98,35.01,52877.0,34.2304,34.2696,34.2304,34.2598,52877.0
2023-12-26 13:45:00,35.02,35.03,35.0,35.01,77247.0,34.2696,34.2793,34.25,34.2598,77247.0
2023-12-26 13:50:00,35.01,35.01,34.94,34.98,79885.0,34.2598,34.2598,34.1913,34.2304,79885.0
2023-12-26 13:55:00,34.98,35.0,34.98,34.98,48856.0,34.2304,34.25,34.2304,34.2304,48856.0
2023-12-26 14:00:00,34.98,34.99,34.97,34.98,66060.0,34.2304,34.2402,34.2206,34.2304,66060.0
2023-12-26 14:05:00,34.98,34.99,34.97,34.98,41758.0,34.2304,34.2402,34.2206,34.2304,41758.0
2023-12-26 14:10:00,34.99,35.01,34.98,35.0,68918.0,34.2402,34.2598,34.2304,34.25,68918.0
2023-12-26 14:15:00,35.0,35.01,34.98,35.01,33908.0,34.25,34.2598,34.2304,34.2598,33908.0
2023-12-26 14:20:00,35.01,35.03,35.0,35.02,66139.0,34.2598,34.2793,34.25,34.2696,66139.0
2023-12-26 14:25:00,35.02,35.03,35.01,35.02,38123.0,34.2696,34.2793,34.2598,34.2696,38123.0
2023-12-26 14:30:00,35.02,35.05,35.01,35.04,60308.0,34.2696,34.2989,34.2598,34.2891,60308.0
2023-12-26 14:35:00,35.04,35.05,35.02,35.02,47557.0,34.2891,34.2989,34.2696,34.2696,47557.0
2023-12-26 14:40:00,35.02,35.04,35.02,35.02,60489.0,34.2696,34.2891,34.2696,34.2696,60489.0
2023-12-26 14:45:00,35.03,35.06,35.03,35.05,40462.0,34.2793,34.3087,34.2793,34.2989,40462.0
2023-12-26 14:50:00,35.06,35.07,35.05,35.07,64039.0,34.3087,34.3185,34.2989,34.3185,64039.0
2023-12-26 14:55:00,35.07,35.09,35.04,35.05,132031.0,34.3185,34.3381,34.2891,34.2989,132031.0
2023-12-26 15:00:00,35.05,35.05,35.0,35.01,48145.0,34.2989,34.2989,34.25,34.2598,48145.0
2023-12-26 15:05:00,35.01,35.02,34.99,35.0,74341.0,34.2598,34.2696,34.2402,34.25,74341.0
2023-12-26 15:10:00,35.0,35.01,34.99,35.0,35471.0,34.25,34.2598,34.2402,34.25,35471.0
2023-12-26 15:15:00,35.0,35.01,34.98,34.98,59260.0,34.25,34.2598,34.2304,34.2304,59260.0
2023-12-26 15:20:00,34.98,35.03,34.98,35.01,65928.0,34.2304,34.2793,34.2304,34.2598,65928.0
2023-12-26 15:25:00,35.01,35.06,35.0,35.02,78969.0,34.2598,34.3087,34.25,34.2696,78969.0
2023-12-26 15:30:00,35.03,35.04,35.01,35.03,80491.0,34.2793,34.2891,34.2598,34.2793,80491.0
2023-12-26 15:35:00,35.03,35.04,35.01,35.02,53077.0,34.2793,34.2891,34.2598,34.2696,53077.0
2023-12-26 15:40:00,35.02,35.04,35.01,35.04,34575.0,34.2696,34.2891,34.2598,34.2891,34575.0
2023-12-26 15:45:00,35.04,35.06,35.01,35.01,132083.0,34.2891,34.3087,34.2598,34.2598,132083.0
2023-12-26 15:50:00,35.01,35.02,34.95,34.96,259366.0,34.2598,34.2696,34.2011,34.2108,259366.0
2023-12-26 15:55:00,34.96,34.96,34.93,34.96,376686.0,34.2108,34.2108,34.1815,34.2108,376686.0
2023-12-27 09:30:00,34.77,34.89,34.67,34.73,241430.0,34.0249,34.1423,33.9271,33.9858,241430.0
2023-12-27 09:35:00,34.73,34.75,34.67,34.73,117608.0,33.9858,34.0053,33.9271,33.9858,117608.0
2023-12-27 09:40:00,34.73,34.75,34.71,34.73,99605.0,33.9858,34.0053,33.9662,33.9858,99605.0
2023-12-27 09:45:00,34.73,34.74,34.68,34.73,232381.0,33.9858,33.9956,33.9368,33.9858,232381.0
2023-12-27 09:50:00,34.73,34.8,34.7,34.76,84298.0,33.9858,34.0543,33.9564,34.0151,84298.0
2023-12-27 09:55:00,34.76,34.77,34.66,34.66,305063.0,34.0151,34.0249,33.9173,33.9173,305063.0
2023-12-27 10:00:00,34.66,34.75,34.66,34.72,78636.0,33.9173,34.0053,33.9173,33.976,78636.0
2023-12-27 10:05:00,34.72,34.72,34.68,34.7,78739.0,33.976,33.976,33.9368,33.9564,78739.0
2023-12-27 10:10:00,34.7,34.75,34.69,34.7,91561.0,33.9564,34.0053,33.9466,33.9564,91561.0
2023-12-27 10:15:00,34.7,34.72,34.68,34.69,144416.0,33.9564,33.976,33.9368,33.9466,144416.0
2023-12-27 10:20:00,34.69,34.76,34.67,34.75,103652.0,33.9466,34.0151,33.9271,34.0053,103652.0
2023-12-27 10:25:00,34.75,34.77,34.73,34.73,126798.0,34.0053,34.0249,33.9858,33.9858,126798.0
2023-12-27 10:30:00,34.73,34.74,34.7,34.73,108483.0,33.9858,33.9956,33.9564,33.9858,108483.0
2023-12-27 10:35:00,34.73,34.74,34.71,34.72,141912.0,33.9858,33.9956,33.9662,33.976,141912.0
2023-12-27 10:40:00,34.72,34.77,34.72,34.77,109363.0,33.976,34.0249,33.976,34.0249,109363.0
2023-12-27 10:45:00,34.76,34.78,34.74,34.74,56513.0,34.0151,34.0347,33.9956,33.9956,56513.0
2023-12-27 10:50:00,34.74,34.75,34.7,34.74,43010.0,33.9956,34.0053,33.9564,33.9956,43010.0
2023-12-27 10:55:00,34.74,34.75,34.67,34.67,102239.0,33.9956,34.0053,33.9271,33.9271,102239.0
2023-12-27 11:00:00,34.67,34.68,34.63,34.64,116271.0,33.9271,33.9368,33.8879,33.8977,116271.0
2023-12-27 11:05:00,34.64,34.65,34.62,34.63,80712.0,33.8977,33.9075,33.8781,33.8879,80712.0
2023-12-27 11:10:00,34.62,34.65,34.6,34.64,91500.0,33.8781,33.9075,33.8586,33.8977,91500.0
2023-12-27 11:15:00,34.64,34.66,34.63,34.64,57568.0,33.8977,33.9173,33.8879,33.8977,57568.0
2023-12-27 11:20:00,34.64,34.65,34.6,34.61,86421.0,33.8977,33.9075,33.8586,33.8683,86421.0
2023-12-27 11:25:00,34.61,34.62,34.58,34.59,76126.0,33.8683,33.8781,33.839,33.8488,76126.0
2023-12-27 11:30:00,34.59,34.62,34.57,34.61,107467.0,33.8488,33.8781,33.8292,33.8683,107467.0
2023-12-27 11:35:00,34.61,34.64,34.6,34.61,73832.0,33.8683,33.8977,33.8586,33.8683,73832.0
2023-12-27 11:40:00,34.62,34.7,34.61,34.7,87489.0,33.8781,33.9564,33.8683,33.9564,87489.0
2023-12-27 11:45:00,34.7,34.71,34.68,34.69,41161.0,33.9564,33.9662,33.9368,33.9466,41161.0
2023-12-27 11:50:00,34.69,34.73,34.68,34.73,23702.0,33.9466,33.9858,33.9368,33.9858,23702.0
2023-12-27 11:55:00,34.73,34.75,34.72,34.73,20161.0,33.9858,34.0053,33.976,33.9858,20161.0
2023-12-27 12:00:00,34.74,34.74,34.71,34.73,38539.0,33.9956,33.9956,33.9662,33.9858,38539.0
2023-12-27 12:05:00,34.73,34.75,34.72,34.74,35001.0,33.9858,34.0053,33.976,33.9956,35001.0
2023-12-27 12:10:00,34.74,34.75,34.73,34.73,70434.0,33.9956,34.0053,33.9858,33.9858,70434.0
2023-12-27 12:15:00,34.74,34.74,34.72,34.73,16955.0,33.9956,33.9956,33.976,33.9858,16955.0
2023-12-27 12:20:00,34.73,34.76,34.73,34.76,26239.0,33.9858,34.0151,33.9858,34.0151,26239.0
2023-12-27 12:25:00,34.76,34.77,34.75,34.76,30248.0,34.0151,34.0249,34.0053,34.0151,30248.0
2023-12-27 12:30:00,34.76,34.78,34.75,34.77,13445.0,34.0151,34.0347,34.0053,34.0249,13445.0
2023-12-27 12:35:00,34.77,34.8,34.76,34.78,61594.0,34.0249,34.0543,34.0151,34.0347,61594.0
2023-12-27 12:40:00,34.78,34.78,34.74,34.75,49928.0,34.0347,34.0347,33.9956,34.0053,49928.0
2023-12-27 12:45:00,34.76,34.76,34.71,34.72,94894.0,34.0151,34.0151,33.9662,33.976,94894.0
2023-12-27 12:50:00,34.72,34.74,34.71,34.72,37783.0,33.976,33.9956,33.9662,33.976,37783.0
2023-12-27 12:55:00,34.72,34.74,34.71,34.73,44539.0,33.976,33.9956,33.9662,33.9858,44539.0
2023-12-27 13:00:00,34.74,34.76,34.73,34.76,33463.0,33.9956,34.0151,33.9858,34.0151,33463.0
2023-12-27 13:05:00,34.76,34.82,34.75,34.81,75614.0,34.0151,34.0738,34.0053,34.0641,75614.0
2023-12-27 13:10:00,34.81,34.84,34.78,34.78,76601.0,34.0641,34.0934,34.0347,34.0347,76601.0
2023-12-27 13:15:00,34.79,34.81,34.77,34.8,32088.0,34.0445,34.0641,34.0249,34.0543,32088.0
2023-12-27 13:20:00,34.8,34.82,34.79,34.81,13109.0,34.0543,34.0738,34.0445,34.0641,13109.0
2023-12-27 13:25:00,34.8,34.81,34.78,34.79,33836.0,34.0543,34.0641,34.0347,34.0445,33836.0
2023-12-27 13:30:00,34.79,34.79,34.76,34.77,39954.0,34.0445,34.0445,34.0151,34.0249,39954.0
2023-12-27 13:35:00,34.77,34.77,34.75,34.76,59209.0,34.0249,34.0249,34.0053,34.0151,59209.0
2023-12-27 13:40:00,34.76,34.77,34.75,34.75,27172.0,34.0151,34.0249,34.0053,34.0053,27172.0
2023-12-27 13:45:00,34.75,34.76,34.71,34.71,64094.0,34.0053,34.0151,33.9662,33.9662,64094.0
2023-12-27 13:50:00,34.71,34.72,34.69,34.72,113219.0,33.9662,33.976,33.9466,33.976,113219.0
2023-12-27 13:55:00,34.72,34.72,34.66,34.66,36108.0,33.976,33.976,33.9173,33.9173,36108.0
2023-12-27 14:00:00,34.66,34.66,34.56,34.58,94156.0,33.9173,33.9173,33.8194,33.839,94156.0
2023-12-27 14:05:00,34.57,34.63,34.57,34.61,50322.0,33.8292,33.8879,33.8292,33.8683,50322.0
2023-12-27 14:10:00,34.62,34.62,34.57,34.59,65477.0,33.8781,33.8781,33.8292,33.8488,65477.0
2023-12-27 14:15:00,34.59,34.61,34.57,34.61,41997.0,33.8488,33.8683,33.8292,33.8683,41997.0
2023-12-27 14:20:00,34.61,34.65,34.61,34.65,40292.0,33.8683,33.9075,33.8683,33.9075,40292.0
2023-12-27 14:25:00,34.65,34.68,34.64,34.67,57353.0,33.9075,33.9368,33.8977,33.9271,57353.0
2023-12-27 14:30:00,34.66,34.67,34.64,34.66,68959.0,33.9173,33.9271,33.8977,33.9173,68959.0
2023-12-27 14:35:00,34.66,34.66,34.62,34.63,34709.0,33.9173,33.9173,33.8781,33.8879,34709.0
2023-12-27 14:40:00,34.63,34.63,34.61,34.62,25691.0,33.8879,33.8879,33.8683,33.8781,25691.0
2023-12-27 14:45:00,34.62,34.65,34.61,34.65,44840.0,33.8781,33.9075,33.8683,33.9075,44840.0
2023-12-27 14:50:00,34.65,34.66,34.64,34.66,19920.0,33.9075,33.9173,33.8977,33.9173,19920.0
2023-12-27 14:55:00,34.65,34.66,34.61,34.65,221209.0,33.9075,33.9173,33.8683,33.9075,221209.0
2023-12-27 15:00:00,34.65,34.67,34.62,34.66,63669.0,33.9075,33.9271,33.8781,33.9173,63669.0
2023-12-27 15:05:00,34.66,34.67,34.64,34.67,63636.0,33.9173,33.9271,33.8977,33.9271,63636.0
2023-12-27 15:10:00,34.67,34.68,34.66,34.67,62185.0,33.9271,33.9368,33.9173,33.9271,62185.0
2023-12-27 15:15:00,34.67,34.69,34.66,34.68,60333.0,33.9271,33.9466,33.9173,33.9368,60333.0
2023-12-27 15:20:00,34.68,34.68,34.67,34.67,36248.0,33.9368,33.9368,33.9271,33.9271,36248.0
2023-12-27 15:25:00,34.68,34.68,34.62,34.64,107280.0,33.9368,33.9368,33.8781,33.8977,107280.0
2023-12-27 15:30:00,34.64,34.65,34.62,34.65,51170.0,33.8977,33.9075,33.8781,33.9075,51170.0
2023-12-27 15:35:00,34.65,34.66,34.64,34.64,60665.0,33.9075,33.9173,33.8977,33.8977,60665.0
2023-12-27 15:40:00,34.64,34.65,34.59,34.6,75717.0,33.8977,33.9075,33.8488,33.8586,75717.0
2023-12-27 15:45:00,34.6,34.61,34.57,34.59,154014.0,33.8586,33.8683,33.8292,33.8488,154014.0
2023-12-27 15:50:00,34.59,34.61,34.57,34.58,266004.0,33.8488,33.8683,33.8292,33.839,266004.0
2023-12-27 15:55:00,34.59,34.66,34.58,34.65,582184.0,33.8488,33.9173,33.839,33.9075,582184.0
2023-12-28 09:30:00,34.72,34.82,34.66,34.79,125750.0,33.976,34.0738,33.9173,34.0445,125750.0
2023-12-28 09:35:00,34.79,34.81,34.74,34.75,20949.0,34.0445,34.0641,33.9956,34.0053,20949.0
2023-12-28 09:40:00,34.75,34.77,34.66,34.67,22820.0,34.0053,34.0249,33.9173,33.9271,22820.0
2023-12-28 09:45:00,34.67,34.73,34.64,34.73,25260.0,33.9271,33.9858,33.8977,33.9858,25260.0
2023-12-28 09:50:00,34.72,34.77,34.69,34.75,76085.0,33.976,34.0249,33.9466,34.0053,76085.0
2023-12-28 09:55:00,34.75,34.76,34.73,34.74,12106.0,34.0053,34.0151,33.9858,33.9956,12106.0
2023-12-28 10:00:00,34.73,34.74,34.69,34.73,35277.0,33.9858,33.9956,33.9466,33.9858,35277.0
2023-12-28 10:05:00,34.73,34.74,34.67,34.68,30730.0,33.9858,33.9956,33.9271,33.9368,30730.0
2023-12-28 10:10:00,34.68,34.71,34.66,34.69,26367.0,33.9368,33.9662,33.9173,33.9466,26367.0
2023-12-28 10:15:00,34.7,34.72,34.69,34.72,30480.0,33.9564,33.976,33.9466,33.976,30480.0
2023-12-28 10:20:00,34.71,34.72,34.69,34.7,13245.0,33.9662,33.976,33.9466,33.9564,13245.0
2023-12-28 10:25:00,34.7,34.72,34.69,34.7,27450.0,33.9564,33.976,33.9466,33.9564,27450.0
2023-12-28 10:30:00,34.7,34.71,34.68,34.69,33784.0,33.9564,33.9662,33.9368,33.9466,33784.0
2023-12-28 10:35:00,34.69,34.71,34.68,34.7,30047.0,33.9466,33.9662,33.9368,33.9564,30047.0
2023-12-28 10:40:00,34.7,34.71,34.66,34.66,38528.0,33.9564,33.9662,33.9173,33.9173,38528.0
2023-12-28 10:45:00,34.66,34.68,34.65,34.68,33007.0,33.9173,33.9368,33.9075,33.9368,33007.0
2023-12-28 10:50:00,34.68,34.68,34.63,34.65,28928.0,33.9368,33.9368,33.8879,33.9075,28928.0
2023-12-28 10:55:00,34.65,34.65,34.61,34.63,48529.0,33.9075,33.9075,33.8683,33.8879,48529.0
2023-12-28 11:00:00,34.62,34.64,34.62,34.63,32501.0,33.8781,33.8977,33.8781,33.8879,32501.0
2023-12-28 11:05:00,34.63,34.64,34.6,34.64,40705.0,33.8879,33.8977,33.8586,33.8977,40705.0
2023-12-28 11:10:00,34.64,34.66,34.63,34.65,36652.0,33.8977,33.9173,33.8879,33.9075,36652.0
2023-12-28 11:15:00,34.66,34.67,34.63,34.65,38196.0,33.9173,33.9271,33.8879,33.9075,38196.0
2023-12-28 11:20:00,34.65,34.68,34.63,34.67,25455.0,33.9075,33.9368,33.8879,33.9271,25455.0
2023-12-28 11:25:00,34.67,34.69,34.66,34.67,20259.0,33.9271,33.9466,33.9173,33.9271,20259.0
2023-12-28 11:30:00,34.67,34.69,34.66,34.66,22123.0,33.9271,33.9466,33.9173,33.9173,22123.0
2023-12-28 11:35:00,34.66,34.68,34.65,34.68,26371.0,33.9173,33.9368,33.9075,33.9368,26371.0
2023-12-28 11:40:00,34.68,34.71,34.67,34.7,29190.0,33.9368,33.9662,33.9271,33.9564,29190.0
2023-12-28 11:45:00,34.7,34.7,34.67,34.67,23817.0,33.9564,33.9564,33.9271,33.9271,23817.0
2023-12-28 11:50:00,34.68,34.69,34.67,34.68,19982.0,33.9368,33.9466,33.9271,33.9368,19982.0
2023-12-28 11:55:00,34.68,34.69,34.66,34.66,17849.0,33.9368,33.9466,33.9173,33.9173,17849.0
2023-12-28 12:00:00,34.66,34.7,34.66,34.69,32477.0,33.9173,33.9564,33.9173,33.9466,32477.0
2023-12-28 12:05:00,34.7,34.72,34.69,34.7,37260.0,33.9564,33.976,33.9466,33.9564,37260.0
2023-12-28 12:10:00,34.7,34.7,34.67,34.68,20725.0,33.9564,33.9564,33.9271,33.9368,20725.0
2023-12-28 12:15:00,34.68,34.71,34.68,34.7,28634.0,33.9368,33.9662,33.9368,33.9564,28634.0
2023-12-28 12:20:00,34.71,34.72,34.7,34.7,23910.0,33.9662,33.976,33.9564,33.9564,23910.0
2023-12-28 12:25:00,34.7,34.72,34.69,34.69,41523.0,33.9564,33.976,33.9466,33.9466,41523.0
2023-12-28 12:30:00,34.7,34.73,34.69,34.73,62733.0,33.9564,33.9858,33.9466,33.9858,62733.0
2023-12-28 12:35:00,34.72,34.73,34.71,34.72,40537.0,33.976,33.9858,33.9662,33.976,40537.0
2023-12-28 12:40:00,34.72,34.73,34.7,34.72,39532.0,33.976,33.9858,33.9564,33.976,39532.0
2023-12-28 12:45:00,34.71,34.73,34.71,34.72,25484.0,33.9662,33.9858,33.9662,33.976,25484.0
2023-12-28 12:50:00,34.72,34.73,34.71,34.72,13747.0,33.976,33.9858,33.9662,33.976,13747.0
2023-12-28 12:55:00,34.72,34.72,34.69,34.7,25249.0,33.976,33.976,33.9466,33.9564,25249.0
2023-12-28 13:00:00,34.69,34.7,34.62,34.65,40238.0,33.9466,33.9564,33.8781,33.9075,40238.0
2023-12-28 13:05:00,34.64,34.7,34.62,34.7,30162.0,33.8977,33.9564,33.8781,33.9564,30162.0
2023-12-28 13:10:00,34.69,34.7,34.67,34.69,22637.0,33.9466,33.9564,33.9271,33.9466,22637.0
2023-12-28 13:15:00,34.69,34.7,34.68,34.7,28308.0,33.9466,33.9564,33.9368,33.9564,28308.0
2023-12-28 13:20:00,34.7,34.72,34.69,34.72,18300.0,33.9564,33.976,33.9466,33.976,18300.0
2023-12-28 13:25:00,34.72,34.72,34.7,34.72,13949.0,33.976,33.976,33.9564,33.976,13949.0
2023-12-28 13:30:00,34.72,34.73,34.71,34.73,43859.0,33.976,33.9858,33.9662,33.9858,43859.0
2023-12-28 13:35:00,34.73,34.76,34.72,34.73,41298.0,33.9858,34.0151,33.976,33.9858,41298.0
2023-12-28 13:40:00,34.73,34.73,34.7,34.72,21308.0,33.9858,33.9858,33.9564,33.976,21308.0
2023-12-28 13:45:00,34.72,34.72,34.69,34.71,21308.0,33.976,33.976,33.9466,33.9662,21308.0
2023-12-28 13:50:00,34.7,34.74,34.7,34.73,26143.0,33.9564,33.9956,33.9564,33.9858,26143.0
2023-12-28 13:55:00,34.72,34.73,34.7,34.72,49222.0,33.976,33.9858,33.9564,33.976,49222.0
2023-12-28 14:00:00,34.72,34.73,34.7,34.72,23958.0,33.976,33.9858,33.9564,33.976,23958.0
2023-12-28 14:05:00,34.72,34.74,34.71,34.73,29180.0,33.976,33.9956,33.9662,33.9858,29180.0
2023-12-28 14:10:00,34.72,34.75,34.72,34.74,33425.0,33.976,34.0053,33.976,33.9956,33425.0
2023-12-28 14:15:00,34.74,34.75,34.72,34.73,22062.0,33.9956,34.0053,33.976,33.9858,22062.0
2023-12-28 14:20:00,34.73,34.74,34.72,34.73,16110.0,33.9858,33.9956,33.976,33.9858,16110.0
2023-12-28 14:25:00,34.73,34.75,34.73,34.74,39636.0,33.9858,34.0053,33.9858,33.9956,39636.0
2023-12-28 14:30:00,34.73,34.76,34.73,34.75,21761.0,33.9858,34.0151,33.9858,34.0053,21761.0
2023-12-28 14:35:00,34.75,34.77,34.73,34.74,35974.0,34.0053,34.0249,33.9858,33.9956,35974.0
2023-12-28 14:40:00,34.75,34.75,34.73,34.74,15234.0,34.0053,34.0053,33.9858,33.9956,15234.0
2023-12-28 14:45:00,34.74,34.76,34.73,34.76,26868.0,33.9956,34.0151,33.9858,34.0151,26868.0
2023-12-28 14:50:00,34.76,34.76,34.73,34.73,47929.0,34.0151,34.0151,33.9858,33.9858,47929.0
2023-12-28 14:55:00,34.74,34.77,34.74,34.76,37666.0,33.9956,34.0249,33.9956,34.0151,37666.0
2023-12-28 15:00:00,34.76,34.78,34.74,34.76,63154.0,34.0151,34.0347,33.9956,34.0151,63154.0
2023-12-28 15:05:00,34.76,34.79,34.76,34.79,32685.0,34.0151,34.0445,34.0151,34.0445,32685.0
2023-12-28 15:10:00,34.79,34.79,34.72,34.75,66042.0,34.0445,34.0445,33.976,34.0053,66042.0
2023-12-28 15:15:00,34.75,34.77,34.73,34.77,39832.0,34.0053,34.0249,33.9858,34.0249,39832.0
2023-12-28 15:20:00,34.77,34.78,34.74,34.75,54167.0,34.0249,34.0347,33.9956,34.0053,54167.0
2023-12-28 15:25:00,34.76,34.77,34.73,34.75,41299.0,34.0151,34.0249,33.9858,34.0053,41299.0
2023-12-28 15:30:00,34.76,34.76,34.74,34.75,35272.0,34.0151,34.0151,33.9956,34.0053,35272.0
2023-12-28 15:35:00,34.75,34.78,34.75,34.77,42510.0,34.0053,34.0347,34.0053,34.0249,42510.0
2023-12-28 15:40:00,34.77,34.8,34.76,34.79,46277.0,34.0249,34.0543,34.0151,34.0445,46277.0
2023-12-28 15:45:00,34.8,34.8,34.75,34.76,91615.0,34.0543,34.0543,34.0053,34.0151,91615.0
2023-12-28 15:50:00,34.75,34.77,34.72,34.73,274131.0,34.0053,34.0249,33.976,33.9858,274131.0
2023-12-28 15:55:00,34.73,34.75,34.72,34.74,502271.0,33.9858,34.0053,33.976,33.9956,502271.0
2023-12-29 09:30:00,34.69,34.74,34.6,34.72,164768.0,33.9466,33.9956,33.8586,33.976,164768.0
2023-12-29 09:35:00,34.71,34.74,34.71,34.71,28243.0,33.9662,33.9956,33.9662,33.9662,28243.0
2023-12-29 09:40:00,34.71,34.74,34.7,34.73,26849.0,33.9662,33.9956,33.9564,33.9858,26849.0
2023-12-29 09:45:00,34.73,34.74,34.68,34.68,24553.0,33.9858,33.9956,33.9368,33.9368,24553.0
2023-12-29 09:50:00,34.69,34.74,34.66,34.73,33472.0,33.9466,33.9956,33.9173,33.9858,33472.0
2023-12-29 09:55:00,34.73,34.74,34.7,34.73,32020.0,33.9858,33.9956,33.9564,33.9858,32020.0
2023-12-29 10:00:00,34.73,34.78,34.73,34.77,33935.0,33.9858,34.0347,33.9858,34.0249,33935.0
2023-12-29 10:05:00,34.77,34.78,34.74,34.75,48190.0,34.0249,34.0347,33.9956,34.0053,48190.0
2023-12-29 10:10:00,34.76,34.77,34.72,34.73,14105.0,34.0151,34.0249,33.976,33.9858,14105.0
2023-12-29 10:15:00,34.73,34.75,34.71,34.75,21452.0,33.9858,34.0053,33.9662,34.0053,21452.0
2023-12-29 10:20:00,34.75,34.76,34.73,34.75,19234.0,34.0053,34.0151,33.9858,34.0053,19234.0
2023-12-29 10:25:00,34.75,34.76,34.72,34.73,21753.0,34.0053,34.0151,33.976,33.9858,21753.0
2023-12-29 10:30:00,34.74,34.74,34.68,34.7,54859.0,33.9956,33.9956,33.9368,33.9564,54859.0
2023-12-29 10:35:00,34.69,34.74,34.68,34.73,43797.0,33.9466,33.9956,33.9368,33.9858,43797.0
2023-12-29 10:40:00,34.73,34.74,34.68,34.7,64762.0,33.9858,33.9956,33.9368,33.9564,64762.0
2023-12-29 10:45:00,34.7,34.72,34.64,34.71,45039.0,33.9564,33.976,33.8977,33.9662,45039.0
2023-12-29 10:50:00,34.72,34.72,34.68,34.69,23370.0,33.976,33.976,33.9368,33.9466,23370.0
2023-12-29 10:55:00,34.68,34.73,34.68,34.73,15740.0,33.9368,33.9858,33.9368,33.9858,15740.0
2023-12-29 11:00:00,34.73,34.76,34.72,34.75,45142.0,33.9858,34.0151,33.976,34.0053,45142.0
2023-12-29 11:05:00,34.74,34.76,34.72,34.73,47913.0,33.9956,34.0151,33.976,33.9858,47913.0
2023-12-29 11:10:00,34.73,34.73,34.67,34.67,34005.0,33.9858,33.9858,33.9271,33.9271,34005.0
2023-12-29 11:15:00,34.67,34.69,34.63,34.69,42703.0,33.9271,33.9466,33.8879,33.9466,42703.0
2023-12-29 11:20:00,34.69,34.69,34.67,34.68,17186.0,33.9466,33.9466,33.9271,33.9368,17186.0
2023-12-29 11:25:00,34.68,34.69,34.63,34.63,22346.0,33.9368,33.9466,33.8879,33.8879,22346.0
2023-12-29 11:30:00,34.63,34.65,34.61,34.61,16501.0,33.8879,33.9075,33.8683,33.8683,16501.0
2023-12-29 11:35:00,34.62,34.63,34.6,34.63,23877.0,33.8781,33.8879,33.8586,33.8879,23877.0
2023-12-29 11:40:00,34.62,34.65,34.62,34.64,26890.0,33.8781,33.9075,33.8781,33.8977,26890.0
2023-12-29 11:45:00,34.64,34.66,34.62,34.63,28147.0,33.8977,33.9173,33.8781,33.8879,28147.0
2023-12-29 11:50:00,34.63,34.64,34.57,34.59,32032.0,33.8879,33.8977,33.8292,33.8488,32032.0
2023-12-29 11:55:00,34.59,34.62,34.58,34.58,32337.0,33.8488,33.8781,33.839,33.839,32337.0
2023-12-29 12:00:00,34.59,34.63,34.58,34.62,31451.0,33.8488,33.8879,33.839,33.8781,31451.0
2023-12-29 12:05:00,34.61,34.62,34.58,34.58,17823.0,33.8683,33.8781,33.839,33.839,17823.0
2023-12-29 12:10:00,34.59,34.6,34.55,34.59,65072.0,33.8488,33.8586,33.8096,33.8488,65072.0
2023-12-29 12:15:00,34.59,34.61,34.58,34.61,26471.0,33.8488,33.8683,33.839,33.8683,26471.0
2023-12-29 12:20:00,34.6,34.62,34.57,34.61,45322.0,33.8586,33.8781,33.8292,33.8683,45322.0
2023-12-29 12:25:00,34.61,34.63,34.6,34.61,32781.0,33.8683,33.8879,33.8586,33.8683,32781.0
2023-12-29 12:30:00,34.61,34.64,34.6,34.64,37621.0,33.8683,33.8977,33.8586,33.8977,37621.0
2023-12-29 12:35:00,34.64,34.66,34.62,34.65,21568.0,33.8977,33.9173,33.8781,33.9075,21568.0
2023-12-29 12:40:00,34.65,34.67,34.63,34.65,30153.0,33.9075,33.9271,33.8879,33.9075,30153.0
2023-12-29 12:45:00,34.65,34.67,34.61,34.62,70703.0,33.9075,33.9271,33.8683,33.8781,70703.0
2023-12-29 12:50:00,34.61,34.64,34.61,34.64,37057.0,33.8683,33.8977,33.8683,33.8977,37057.0
2023-12-29 12:55:00,34.64,34.67,34.64,34.66,22109.0,33.8977,33.9271,33.8977,33.9173,22109.0
2023-12-29 13:00:00,34.66,34.68,34.65,34.67,63853.0,33.9173,33.9368,33.9075,33.9271,63853.0
2023-12-29 13:05:00,34.66,34.68,34.66,34.67,13801.0,33.9173,33.9368,33.9173,33.9271,13801.0
2023-12-29 13:10:00,34.66,34.67,34.63,34.64,31039.0,33.9173,33.9271,33.8879,33.8977,31039.0
2023-12-29 13:15:00,34.64,34.65,34.61,34.62,47921.0,33.8977,33.9075,33.8683,33.8781,47921.0
2023-12-29 13:20:00,34.62,34.63,34.6,34.62,9576.0,33.8781,33.8879,33.8586,33.8781,9576.0
2023-12-29 13:25:00,34.62,34.62,34.6,34.62,24196.0,33.8781,33.8781,33.8586,33.8781,24196.0
2023-12-29 13:30:00,34.62,34.65,34.61,34.64,26196.0,33.8781,33.9075,33.8683,33.8977,26196.0
2023-12-29 13:35:00,34.64,34.69,34.64,34.68,45730.0,33.8977,33.9466,33.8977,33.9368,45730.0
2023-12-29 13:40:00,34.68,34.7,34.67,34.7,24422.0,33.9368,33.9564,33.9271,33.9564,24422.0
2023-12-29 13:45:00,34.7,34.72,34.68,34.72,28909.0,33.9564,33.976,33.9368,33.976,28909.0
2023-12-29 13:50:00,34.71,34.73,34.68,34.69,29764.0,33.9662,33.9858,33.9368,33.9466,29764.0
2023-12-29 13:55:00,34.67,34.69,34.66,34.66,12099.0,33.9271,33.9466,33.9173,33.9173,12099.0
2023-12-29 14:00:00,34.67,34.69,34.67,34.69,22232.0,33.9271,33.9466,33.9271,33.9466,22232.0
2023-12-29 14:05:00,34.69,34.7,34.67,34.68,42555.0,33.9466,33.9564,33.9271,33.9368,42555.0
2023-12-29 14:10:00,34.68,34.69,34.66,34.69,26639.0,33.9368,33.9466,33.9173,33.9466,26639.0
2023-12-29 14:15:00,34.68,34.72,34.68,34.72,17874.0,33.9368,33.976,33.9368,33.976,17874.0
2023-12-29 14:20:00,34.72,34.74,34.71,34.73,28542.0,33.976,33.9956,33.9662,33.9858,28542.0
2023-12-29 14:25:00,34.73,34.74,34.7,34.72,40101.0,33.9858,33.9956,33.9564,33.976,40101.0
2023-12-29 14:30:00,34.72,34.74,34.72,34.73,14761.0,33.976,33.9956,33.976,33.9858,14761.0
2023-12-29 14:35:00,34.73,34.73,34.71,34.72,32038.0,33.9858,33.9858,33.9662,33.976,32038.0
2023-12-29 14:40:00,34.72,34.72,34.69,34.7,32232.0,33.976,33.976,33.9466,33.9564,32232.0
2023-12-29 14:45:00,34.7,34.72,34.69,34.7,37830.0,33.9564,33.976,33.9466,33.9564,37830.0
2023-12-29 14:50:00,34.7,34.73,34.69,34.73,31761.0,33.9564,33.9858,33.9466,33.9858,31761.0
2023-12-29 14:55:00,34.73,34.73,34.71,34.73,32264.0,33.9858,33.9858,33.9662,33.9858,32264.0
2023-12-29 15:00:00,34.73,34.73,34.7,34.72,33717.0,33.9858,33.9858,33.9564,33.976,33717.0
2023-12-29 15:05:00,34.72,34.78,34.7,34.76,60181.0,33.976,34.0347,33.9564,34.0151,60181.0
2023-12-29 15:10:00,34.76,34.77,34.73,34.76,44393.0,34.0151,34.0249,33.9858,34.0151,44393.0
2023-12-29 15:15:00,34.75,34.75,34.71,34.72,52417.0,34.0053,34.0053,33.9662,33.976,52417.0
2023-12-29 15:20:00,34.71,34.75,34.7,34.73,38899.0,33.9662,34.0053,33.9564,33.9858,38899.0
2023-12-29 15:25:00,34.74,34.77,34.73,34.76,71123.0,33.9956,34.0249,33.9858,34.0151,71123.0
2023-12-29 15:30:00,34.76,34.77,34.72,34.73,44984.0,34.0151,34.0249,33.976,33.9858,44984.0
2023-12-29 15:35:00,34.73,34.75,34.73,34.73,35109.0,33.9858,34.0053,33.9858,33.9858,35109.0
2023-12-29 15:40:00,34.73,34.75,34.72,34.72,50000.0,33.9858,34.0053,33.976,33.976,50000.0
2023-12-29 15:45:00,34.73,34.74,34.7,34.7,87851.0,33.9858,33.9956,33.9564,33.9564,87851.0
2023-12-29 15:50:00,34.7,34.72,34.65,34.65,385833.0,33.9564,33.976,33.9075,33.9075,385833.0
2023-12-29 15:55:00,34.65,34.7,34.63,34.68,771300.0,33.9075,33.9564,33.8879,33.9368,771300.0
2024-01-02 09:30:00,34.64,34.78,34.51,34.74,244855.0,33.8977,34.0347,33.7705,33.9956,244855.0
2024-01-02 09:35:00,34.75,34.8,34.69,34.72,67590.0,34.0053,34.0543,33.9466,33.976,67590.0
2024-01-02 09:40:00,34.72,34.89,34.72,34.84,78927.0,33.976,34.1423,33.976,34.0934,78927.0
2024-01-02 09:45:00,34.84,34.89,34.78,34.82,76911.0,34.0934,34.1423,34.0347,34.0738,76911.0
2024-01-02 09:50:00,34.82,34.93,34.81,34.88,212428.0,34.0738,34.1815,34.0641,34.1326,212428.0
2024-01-02 09:55:00,34.88,34.96,34.87,34.95,98026.0,34.1326,34.2108,34.1228,34.2011,98026.0
2024-01-02 10:00:00,34.95,34.98,34.9,34.9,90325.0,34.2011,34.2304,34.1521,34.1521,90325.0
2024-01-02 10:05:00,34.91,34.92,34.81,34.83,67699.0,34.1619,34.1717,34.0641,34.0836,67699.0
2024-01-02 10:10:00,34.83,34.86,34.78,34.83,66783.0,34.0836,34.113,34.0347,34.0836,66783.0
2024-01-02 10:15:00,34.83,34.85,34.81,34.84,50317.0,34.0836,34.1032,34.0641,34.0934,50317.0
2024-01-02 10:20:00,34.84,34.85,34.74,34.75,25977.0,34.0934,34.1032,33.9956,34.0053,25977.0
2024-01-02 10:25:00,34.76,34.81,34.74,34.8,38818.0,34.0151,34.0641,33.9956,34.0543,38818.0
2024-01-02 10:30:00,34.8,34.81,34.75,34.76,55854.0,34.0543,34.0641,34.0053,34.0151,55854.0
2024-01-02 10:35:00,34.75,34.78,34.7,34.73,123400.0,34.0053,34.0347,33.9564,33.9858,123400.0
2024-01-02 10:40:00,34.72,34.77,34.72,34.73,127110.0,33.976,34.0249,33.976,33.9858,127110.0
2024-01-02 10:45:00,34.72,34.75,34.71,34.73,71503.0,33.976,34.0053,33.9662,33.9858,71503.0
2024-01-02 10:50:00,34.73,34.76,34.69,34.71,34024.0,33.9858,34.0151,33.9466,33.9662,34024.0
2024-01-02 10:55:00,34.71,34.72,34.65,34.66,65612.0,33.9662,33.976,33.9075,33.9173,65612.0
2024-01-02 11:00:00,34.65,34.69,34.64,34.67,126884.0,33.9075,33.9466,33.8977,33.9271,126884.0
2024-01-02 11:05:00,34.66,34.69,34.64,34.69,40885.0,33.9173,33.9466,33.8977,33.9466,40885.0
2024-01-02 11:10:00,34.69,34.73,34.68,34.71,161215.0,33.9466,33.9858,33.9368,33.9662,161215.0
2024-01-02 11:15:00,34.72,34.74,34.67,34.69,119037.0,33.976,33.9956,33.9271,33.9466,119037.0
2024-01-02 11:20:00,34.69,34.69,34.64,34.68,59429.0,33.9466,33.9466,33.8977,33.9368,59429.0
2024-01-02 11:25:00,34.68,34.69,34.66,34.68,35861.0,33.9368,33.9466,33.9173,33.9368,35861.0
2024-01-02 11:30:00,34.68,34.7,34.67,34.7,34716.0,33.9368,33.9564,33.9271,33.9564,34716.0
2024-01-02 11:35:00,34.7,34.7,34.68,34.7,43286.0,33.9564,33.9564,33.9368,33.9564,43286.0
2024-01-02 11:40:00,34.7,34.74,34.69,34.73,58430.0,33.9564,33.9956,33.9466,33.9858,58430.0
2024-01-02 11:45:00,34.74,34.78,34.73,34.77,69582.0,33.9956,34.0347,33.9858,34.0249,69582.0
2024-01-02 11:50:00,34.77,34.78,34.7,34.72,44549.0,34.0249,34.0347,33.9564,33.976,44549.0
2024-01-02 11:55:00,34.72,34.76,34.71,34.72,112020.0,33.976,34.0151,33.9662,33.976,112020.0
2024-01-02 12:00:00,34.72,34.74,34.69,34.72,84663.0,33.976,33.9956,33.9466,33.976,84663.0
2024-01-02 12:05:00,34.71,34.76,34.71,34.76,67942.0,33.9662,34.0151,33.9662,34.0151,67942.0
2024-01-02 12:10:00,34.76,34.8,34.75,34.78,70748.0,34.0151,34.0543,34.0053,34.0347,70748.0
2024-01-02 12:15:00,34.77,34.78,34.71,34.75,70778.0,34.0249,34.0347,33.9662,34.0053,70778.0
2024-01-02 12:20:00,34.75,34.75,34.67,34.7,167476.0,34.0053,34.0053,33.9271,33.9564,167476.0
2024-01-02 12:25:00,34.7,34.7,34.64,34.67,105515.0,33.9564,33.9564,33.8977,33.9271,105515.0
2024-01-02 12:30:00,34.67,34.68,34.6,34.61,53644.0,33.9271,33.9368,33.8586,33.8683,53644.0
2024-01-02 12:35:00,34.61,34.62,34.58,34.61,62839.0,33.8683,33.8781,33.839,33.8683,62839.0
2024-01-02 12:40:00,34.61,34.65,34.61,34.62,113433.0,33.8683,33.9075,33.8683,33.8781,113433.0
2024-01-02 12:45:00,34.62,34.65,34.58,34.65,82114.0,33.8781,33.9075,33.839,33.9075,82114.0
2024-01-02 12:50:00,34.65,34.67,34.62,34.66,50819.0,33.9075,33.9271,33.8781,33.9173,50819.0
2024-01-02 12:55:00,34.66,34.67,34.63,34.66,36084.0,33.9173,33.9271,33.8879,33.9173,36084.0
2024-01-02 13:00:00,34.65,34.67,34.64,34.66,25243.0,33.9075,33.9271,33.8977,33.9173,25243.0
2024-01-02 13:05:00,34.66,34.7,34.66,34.7,36596.0,33.9173,33.9564,33.9173,33.9564,36596.0
2024-01-02 13:10:00,34.7,34.72,34.68,34.72,35025.0,33.9564,33.976,33.9368,33.976,35025.0
2024-01-02 13:15:00,34.71,34.73,34.69,34.7,108135.0,33.9662,33.9858,33.9466,33.9564,108135.0
2024-01-02 13:20:00,34.7,34.72,34.69,34.72,35436.0,33.9564,33.976,33.9466,33.976,35436.0
2024-01-02 13:25:00,34.72,34.74,34.7,34.71,41094.0,33.976,33.9956,33.9564,33.9662,41094.0
2024-01-02 13:30:00,34.7,34.71,34.66,34.7,48551.0,33.9564,33.9662,33.9173,33.9564,48551.0
2024-01-02 13:35:00,34.71,34.72,34.7,34.7,15393.0,33.9662,33.976,33.9564,33.9564,15393.0
2024-01-02 13:40:00,34.7,34.73,34.69,34.7,41308.0,33.9564,33.9858,33.9466,33.9564,41308.0
2024-01-02 13:45:00,34.7,34.71,34.66,34.67,35280.0,33.9564,33.9662,33.9173,33.9271,35280.0
2024-01-02 13:50:00,34.67,34.68,34.62,34.63,77873.0,33.9271,33.9368,33.8781,33.8879,77873.0
2024-01-02 13:55:00,34.63,34.65,34.62,34.63,36602.0,33.8879,33.9075,33.8781,33.8879,36602.0
2024-01-02 14:00:00,34.63,34.65,34.61,34.65,42024.0,33.8879,33.9075,33.8683,33.9075,42024.0
2024-01-02 14:05:00,34.64,34.65,34.61,34.65,54409.0,33.8977,33.9075,33.8683,33.9075,54409.0
2024-01-02 14:10:00,34.65,34.67,34.64,34.66,37703.0,33.9075,33.9271,33.8977,33.9173,37703.0
2024-01-02 14:15:00,34.66,34.67,34.63,34.65,47260.0,33.9173,33.9271,33.8879,33.9075,47260.0
2024-01-02 14:20:00,34.65,34.66,34.61,34.62,38682.0,33.9075,33.9173,33.8683,33.8781,38682.0
2024-01-02 14:25:00,34.62,34.62,34.59,34.61,82955.0,33.8781,33.8781,33.8488,33.8683,82955.0
2024-01-02 14:30:00,34.6,34.63,34.6,34.61,73668.0,33.8586,33.8879,33.8586,33.8683,73668.0
2024-01-02 14:35:00,34.62,34.62,34.59,34.59,38193.0,33.8781,33.8781,33.8488,33.8488,38193.0
2024-01-02 14:40:00,34.6,34.63,34.59,34.59,67345.0,33.8586,33.8879,33.8488,33.8488,67345.0
2024-01-02 14:45:00,34.59,34.63,34.58,34.61,74049.0,33.8488,33.8879,33.839,33.8683,74049.0
2024-01-02 14:50:00,34.61,34.61,34.57,34.6,63677.0,33.8683,33.8683,33.8292,33.8586,63677.0
2024-01-02 14:55:00,34.59,34.6,34.57,34.57,41637.0,33.8488,33.8586,33.8292,33.8292,41637.0
2024-01-02 15:00:00,34.57,34.58,34.52,34.52,61877.0,33.8292,33.839,33.7803,33.7803,61877.0
2024-01-02 15:05:00,34.52,34.55,34.5,34.52,74393.0,33.7803,33.8096,33.7607,33.7803,74393.0
2024-01-02 15:10:00,34.52,34.52,34.49,34.51,43065.0,33.7803,33.7803,33.7509,33.7705,43065.0
2024-01-02 15:15:00,34.51,34.52,34.47,34.5,81015.0,33.7705,33.7803,33.7313,33.7607,81015.0
2024-01-02 15:20:00,34.5,34.51,34.47,34.49,57077.0,33.7607,33.7705,33.7313,33.7509,57077.0
2024-01-02 15:25:00,34.5,34.5,34.47,34.49,83052.0,33.7607,33.7607,33.7313,33.7509,83052.0
2024-01-02 15:30:00,34.5,34.51,34.48,34.5,75941.0,33.7607,33.7705,33.7411,33.7607,75941.0
2024-01-02 15:35:00,34.5,34.5,34.47,34.48,76957.0,33.7607,33.7607,33.7313,33.7411,76957.0
2024-01-02 15:40:00,34.48,34.49,34.45,34.48,152388.0,33.7411,33.7509,33.7118,33.7411,152388.0
2024-01-02 15:45:00,34.49,34.52,34.47,34.52,119415.0,33.7509,33.7803,33.7313,33.7803,119415.0
2024-01-02 15:50:00,34.52,34.55,34.51,34.54,284507.0,33.7803,33.8096,33.7705,33.7998,284507.0
2024-01-02 15:55:00,34.54,34.62,34.53,34.61,560714.0,33.7998,33.8781,33.7901,33.8683,560714.0
2024-01-03 09:30:00,34.64,34.75,34.61,34.62,219627.0,33.8977,34.0053,33.8683,33.8781,219627.0
2024-01-03 09:35:00,34.62,34.63,34.54,34.55,70005.0,33.8781,33.8879,33.7998,33.8096,70005.0
2024-01-03 09:40:00,34.55,34.65,34.52,34.6,95004.0,33.8096,33.9075,33.7803,33.8586,95004.0
2024-01-03 09:45:00,34.59,34.71,34.58,34.66,132276.0,33.8488,33.9662,33.839,33.9173,132276.0
2024-01-03 09:50:00,34.66,34.73,34.64,34.68,84172.0,33.9173,33.9858,33.8977,33.9368,84172.0
2024-01-03 09:55:00,34.68,34.71,34.67,34.71,52109.0,33.9368,33.9662,33.9271,33.9662,52109.0
2024-01-03 10:00:00,34.7,34.8,34.67,34.8,124607.0,33.9564,34.0543,33.9271,34.0543,124607.0
2024-01-03 10:05:00,34.8,34.89,34.8,34.86,155805.0,34.0543,34.1423,34.0543,34.113,155805.0
2024-01-03 10:10:00,34.86,34.86,34.8,34.83,101580.0,34.113,34.113,34.0543,34.0836,101580.0
2024-01-03 10:15:00,34.82,34.89,34.79,34.88,94235.0,34.0738,34.1423,34.0445,34.1326,94235.0
2024-01-03 10:20:00,34.89,34.92,34.86,34.88,239556.0,34.1423,34.1717,34.113,34.1326,239556.0
2024-01-03 10:25:00,34.87,34.88,34.76,34.77,94808.0,34.1228,34.1326,34.0151,34.0249,94808.0
2024-01-03 10:30:00,34.77,34.77,34.65,34.66,66532.0,34.0249,34.0249,33.9075,33.9173,66532.0
2024-01-03 10:35:00,34.65,34.67,34.55,34.56,82394.0,33.9075,33.9271,33.8096,33.8194,82394.0
2024-01-03 10:40:00,34.56,34.6,34.54,34.57,172014.0,33.8194,33.8586,33.7998,33.8292,172014.0
2024-01-03 10:45:00,34.57,34.59,34.54,34.57,52554.0,33.8292,33.8488,33.7998,33.8292,52554.0
2024-01-03 10:50:00,34.56,34.57,34.52,34.53,85533.0,33.8194,33.8292,33.7803,33.7901,85533.0
2024-01-03 10:55:00,34.53,34.64,34.53,34.59,75403.0,33.7901,33.8977,33.7901,33.8488,75403.0
2024-01-03 11:00:00,34.6,34.65,34.59,34.6,91795.0,33.8586,33.9075,33.8488,33.8586,91795.0
2024-01-03 11:05:00,34.6,34.65,34.6,34.65,43791.0,33.8586,33.9075,33.8586,33.9075,43791.0
2024-01-03 11:10:00,34.65,34.66,34.62,34.64,56513.0,33.9075,33.9173,33.8781,33.8977,56513.0
2024-01-03 11:15:00,34.64,34.65,34.6,34.62,47919.0,33.8977,33.9075,33.8586,33.8781,47919.0
2024-01-03 11:20:00,34.62,34.64,34.59,34.6,51373.0,33.8781,33.8977,33.8488,33.8586,51373.0
2024-01-03 11:25:00,34.6,34.7,34.6,34.7,37679.0,33.8586,33.9564,33.8586,33.9564,37679.0
2024-01-03 11:30:00,34.7,34.71,34.65,34.66,33836.0,33.9564,33.9662,33.9075,33.9173,33836.0
2024-01-03 11:35:00,34.66,34.68,34.64,34.68,58121.0,33.9173,33.9368,33.8977,33.9368,58121.0
2024-01-03 11:40:00,34.68,34.74,34.67,34.73,53137.0,33.9368,33.9956,33.9271,33.9858,53137.0
2024-01-03 11:45:00,34.73,34.76,34.71,34.76,34909.0,33.9858,34.0151,33.9662,34.0151,34909.0
2024-01-03 11:50:00,34.76,34.79,34.73,34.73,45581.0,34.0151,34.0445,33.9858,33.9858,45581.0
2024-01-03 11:55:00,34.73,34.75,34.71,34.73,39634.0,33.9858,34.0053,33.9662,33.9858,39634.0
2024-01-03 12:00:00,34.73,34.74,34.71,34.73,47066.0,33.9858,33.9956,33.9662,33.9858,47066.0
2024-01-03 12:05:00,34.73,34.73,34.71,34.72,36685.0,33.9858,33.9858,33.9662,33.976,36685.0
2024-01-03 12:10:00,34.71,34.72,34.66,34.69,135838.0,33.9662,33.976,33.9173,33.9466,135838.0
2024-01-03 12:15:00,34.7,34.75,34.69,34.73,42550.0,33.9564,34.0053,33.9466,33.9858,42550.0
2024-01-03 12:20:00,34.73,34.78,34.73,34.78,35431.0,33.9858,34.0347,33.9858,34.0347,35431.0
2024-01-03 12:25:00,34.78,34.79,34.76,34.79,140312.0,34.0347,34.0445,34.0151,34.0445,140312.0
2024-01-03 12:30:00,34.79,34.8,34.76,34.78,52258.0,34.0445,34.0543,34.0151,34.0347,52258.0
2024-01-03 12:35:00,34.77,34.79,34.76,34.78,21210.0,34.0249,34.0445,34.0151,34.0347,21210.0
2024-01-03 12:40:00,34.79,34.83,34.78,34.81,51640.0,34.0445,34.0836,34.0347,34.0641,51640.0
2024-01-03 12:45:00,34.82,34.82,34.78,34.82,46314.0,34.0738,34.0738,34.0347,34.0738,46314.0
2024-01-03 12:50:00,34.81,34.82,34.8,34.81,24833.0,34.0641,34.0738,34.0543,34.0641,24833.0
2024-01-03 12:55:00,34.8,34.86,34.8,34.84,40760.0,34.0543,34.113,34.0543,34.0934,40760.0
2024-01-03 13:00:00,34.84,34.88,34.81,34.82,43713.0,34.0934,34.1326,34.0641,34.0738,43713.0
2024-01-03 13:05:00,34.82,34.86,34.81,34.86,41416.0,34.0738,34.113,34.0641,34.113,41416.0
2024-01-03 13:10:00,34.86,34.88,34.85,34.87,37118.0,34.113,34.1326,34.1032,34.1228,37118.0
2024-01-03 13:15:00,34.87,34.88,34.84,34.84,26337.0,34.1228,34.1326,34.0934,34.0934,26337.0
2024-01-03 13:20:00,34.84,34.86,34.83,34.83,25554.0,34.0934,34.113,34.0836,34.0836,25554.0
2024-01-03 13:25:00,34.84,34.85,34.82,34.84,33135.0,34.0934,34.1032,34.0738,34.0934,33135.0
2024-01-03 13:30:00,34.84,34.85,34.82,34.84,35450.0,34.0934,34.1032,34.0738,34.0934,35450.0
2024-01-03 13:35:00,34.84,34.86,34.82,34.85,39260.0,34.0934,34.113,34.0738,34.1032,39260.0
2024-01-03 13:40:00,34.84,34.86,34.83,34.84,52487.0,34.0934,34.113,34.0836,34.0934,52487.0
2024-01-03 13:45:00,34.84,34.86,34.84,34.86,18855.0,34.0934,34.113,34.0934,34.113,18855.0
2024-01-03 13:50:00,34.86,34.86,34.84,34.84,34088.0,34.113,34.113,34.0934,34.0934,34088.0
2024-01-03 13:55:00,34.84,34.86,34.83,34.84,41718.0,34.0934,34.113,34.0836,34.0934,41718.0
2024-01-03 14:00:00,34.84,34.9,34.8,34.82,74266.0,34.0934,34.1521,34.0543,34.0738,74266.0
2024-01-03 14:05:00,34.82,34.83,34.77,34.81,49796.0,34.0738,34.0836,34.0249,34.0641,49796.0
2024-01-03 14:10:00,34.82,34.84,34.76,34.78,45326.0,34.0738,34.0934,34.0151,34.0347,45326.0
2024-01-03 14:15:00,34.77,34.8,34.75,34.79,129671.0,34.0249,34.0543,34.0053,34.0445,129671.0
2024-01-03 14:20:00,34.8,34.8,34.74,34.78,47284.0,34.0543,34.0543,33.9956,34.0347,47284.0
2024-01-03 14:25:00,34.78,34.83,34.76,34.81,111309.0,34.0347,34.0836,34.0151,34.0641,111309.0
2024-01-03 14:30:00,34.81,34.84,34.78,34.81,75355.0,34.0641,34.0934,34.0347,34.0641,75355.0
2024-01-03 14:35:00,34.81,34.81,34.78,34.8,42427.0,34.0641,34.0641,34.0347,34.0543,42427.0
2024-01-03 14:40:00,34.8,34.84,34.77,34.82,85606.0,34.0543,34.0934,34.0249,34.0738,85606.0
2024-01-03 14:45:00,34.82,34.83,34.77,34.82,59229.0,34.0738,34.0836,34.0249,34.0738,59229.0
2024-01-03 14:50:00,34.83,34.83,34.77,34.77,59365.0,34.0836,34.0836,34.0249,34.0249,59365.0
2024-01-03 14:55:00,34.77,34.79,34.76,34.77,53345.0,34.0249,34.0445,34.0151,34.0249,53345.0
2024-01-03 15:00:00,34.77,34.78,34.7,34.7,73040.0,34.0249,34.0347,33.9564,33.9564,73040.0
2024-01-03 15:05:00,34.7,34.74,34.7,34.73,53206.0,33.9564,33.9956,33.9564,33.9858,53206.0
2024-01-03 15:10:00,34.73,34.75,34.71,34.73,96297.0,33.9858,34.0053,33.9662,33.9858,96297.0
2024-01-03 15:15:00,34.73,34.74,34.71,34.73,71776.0,33.9858,33.9956,33.9662,33.9858,71776.0
2024-01-03 15:20:00,34.73,34.74,34.71,34.72,124924.0,33.9858,33.9956,33.9662,33.976,124924.0
2024-01-03 15:25:00,34.73,34.74,34.7,34.74,115513.0,33.9858,33.9956,33.9564,33.9956,115513.0
2024-01-03 15:30:00,34.73,34.79,34.73,34.76,117195.0,33.9858,34.0445,33.9858,34.0151,117195.0
2024-01-03 15:35:00,34.75,34.77,34.73,34.75,98779.0,34.0053,34.0249,33.9858,34.0053,98779.0
2024-01-03 15:40:00,34.75,34.76,34.69,34.7,232065.0,34.0053,34.0151,33.9466,33.9564,232065.0
2024-01-03 15:45:00,34.7,34.71,34.66,34.66,200529.0,33.9564,33.9662,33.9173,33.9173,200529.0
2024-01-03 15:50:00,34.66,34.68,34.62,34.65,442712.0,33.9173,33.9368,33.8781,33.9075,442712.0
2024-01-03 15:55:00,34.65,34.72,34.64,34.67,909720.0,33.9075,33.976,33.8977,33.9271,909720.0
2024-01-04 09:30:00,34.59,34.79,34.5,34.76,224535.0,33.8488,34.0445,33.7607,34.0151,224535.0
2024-01-04 09:35:00,34.76,34.87,34.74,34.82,95234.0,34.0151,34.1228,33.9956,34.0738,95234.0
2024-01-04 09:40:00,34.81,34.87,34.81,34.85,110296.0,34.0641,34.1228,34.0641,34.1032,110296.0
2024-01-04 09:45:00,34.86,34.86,34.72,34.75,61115.0,34.113,34.113,33.976,34.0053,61115.0
2024-01-04 09:50:00,34.74,34.8,34.74,34.79,34410.0,33.9956,34.0543,33.9956,34.0445,34410.0
2024-01-04 09:55:00,34.79,34.84,34.76,34.83,31570.0,34.0445,34.0934,34.0151,34.0836,31570.0
2024-01-04 10:00:00,34.84,34.97,34.82,34.97,138263.0,34.0934,34.2206,34.0738,34.2206,138263.0
2024-01-04 10:05:00,34.97,34.97,34.9,34.93,39599.0,34.2206,34.2206,34.1521,34.1815,39599.0
2024-01-04 10:10:00,34.94,34.98,34.91,34.97,79142.0,34.1913,34.2304,34.1619,34.2206,79142.0
2024-01-04 10:15:00,34.97,34.97,34.91,34.91,35384.0,34.2206,34.2206,34.1619,34.1619,35384.0
2024-01-04 10:20:00,34.91,34.92,34.86,34.87,38372.0,34.1619,34.1717,34.113,34.1228,38372.0
2024-01-04 10:25:00,34.86,34.9,34.85,34.87,58877.0,34.113,34.1521,34.1032,34.1228,58877.0
2024-01-04 10:30:00,34.88,34.89,34.85,34.86,51147.0,34.1326,34.1423,34.1032,34.113,51147.0
2024-01-04 10:35:00,34.86,34.88,34.85,34.86,62106.0,34.113,34.1326,34.1032,34.113,62106.0
2024-01-04 10:40:00,34.86,34.93,34.86,34.93,38702.0,34.113,34.1815,34.113,34.1815,38702.0
2024-01-04 10:45:00,34.93,34.94,34.91,34.91,45399.0,34.1815,34.1913,34.1619,34.1619,45399.0
2024-01-04 10:50:00,34.91,34.92,34.87,34.92,53009.0,34.1619,34.1717,34.1228,34.1717,53009.0
2024-01-04 10:55:00,34.91,34.92,34.88,34.9,47869.0,34.1619,34.1717,34.1326,34.1521,47869.0
2024-01-04 11:00:00,34.9,34.91,34.85,34.86,64118.0,34.1521,34.1619,34.1032,34.113,64118.0
2024-01-04 11:05:00,34.87,34.87,34.82,34.86,140843.0,34.1228,34.1228,34.0738,34.113,140843.0
2024-01-04 11:10:00,34.87,34.94,34.86,34.94,135188.0,34.1228,34.1913,34.113,34.1913,135188.0
2024-01-04 11:15:00,34.94,34.95,34.89,34.9,56405.0,34.1913,34.2011,34.1423,34.1521,56405.0
2024-01-04 11:20:00,34.91,34.94,34.9,34.94,29534.0,34.1619,34.1913,34.1521,34.1913,29534.0
2024-01-04 11:25:00,34.94,34.98,34.94,34.95,69670.0,34.1913,34.2304,34.1913,34.2011,69670.0
2024-01-04 11:30:00,34.95,34.96,34.92,34.93,62247.0,34.2011,34.2108,34.1717,34.1815,62247.0
2024-01-04 11:35:00,34.93,34.97,34.92,34.95,67558.0,34.1815,34.2206,34.1717,34.2011,67558.0
2024-01-04 11:40:00,34.95,34.96,34.93,34.94,43918.0,34.2011,34.2108,34.1815,34.1913,43918.0
2024-01-04 11:45:00,34.94,34.96,34.91,34.93,56066.0,34.1913,34.2108,34.1619,34.1815,56066.0
2024-01-04 11:50:00,34.92,34.93,34.87,34.9,33717.0,34.1717,34.1815,34.1228,34.1521,33717.0
2024-01-04 11:55:00,34.89,34.9,34.86,34.88,54293.0,34.1423,34.1521,34.113,34.1326,54293.0
2024-01-04 12:00:00,34.87,34.88,34.8,34.8,84152.0,34.1228,34.1326,34.0543,34.0543,84152.0
2024-01-04 12:05:00,34.8,34.82,34.78,34.8,57711.0,34.0543,34.0738,34.0347,34.0543,57711.0
2024-01-04 12:10:00,34.8,34.81,34.78,34.79,30932.0,34.0543,34.0641,34.0347,34.0445,30932.0
2024-01-04 12:15:00,34.79,34.8,34.75,34.8,36823.0,34.0445,34.0543,34.0053,34.0543,36823.0
2024-01-04 12:20:00,34.79,34.84,34.78,34.83,43496.0,34.0445,34.0934,34.0347,34.0836,43496.0
2024-01-04 12:25:00,34.83,34.87,34.82,34.86,29646.0,34.0836,34.1228,34.0738,34.113,29646.0
2024-01-04 12:30:00,34.86,34.86,34.81,34.83,44577.0,34.113,34.113,34.0641,34.0836,44577.0
2024-01-04 12:35:00,34.82,34.84,34.8,34.84,44230.0,34.0738,34.0934,34.0543,34.0934,44230.0
2024-01-04 12:40:00,34.84,34.87,34.82,34.84,33362.0,34.0934,34.1228,34.0738,34.0934,33362.0
2024-01-04 12:45:00,34.84,34.86,34.8,34.86,28727.0,34.0934,34.113,34.0543,34.113,28727.0
2024-01-04 12:50:00,34.86,34.87,34.84,34.86,27882.0,34.113,34.1228,34.0934,34.113,27882.0
2024-01-04 12:55:00,34.86,34.86,34.82,34.86,22375.0,34.113,34.113,34.0738,34.113,22375.0
2024-01-04 13:00:00,34.86,34.86,34.83,34.84,30807.0,34.113,34.113,34.0836,34.0934,30807.0
2024-01-04 13:05:00,34.84,34.85,34.81,34.81,75616.0,34.0934,34.1032,34.0641,34.0641,75616.0
2024-01-04 13:10:00,34.81,34.82,34.77,34.79,31473.0,34.0641,34.0738,34.0249,34.0445,31473.0
2024-01-04 13:15:00,34.8,34.8,34.77,34.79,16221.0,34.0543,34.0543,34.0249,34.0445,16221.0
2024-01-04 13:20:00,34.79,34.81,34.78,34.79,31710.0,34.0445,34.0641,34.0347,34.0445,31710.0
2024-01-04 13:25:00,34.8,34.8,34.78,34.8,15842.0,34.0543,34.0543,34.0347,34.0543,15842.0
2024-01-04 13:30:00,34.79,34.81,34.78,34.79,48582.0,34.0445,34.0641,34.0347,34.0445,48582.0
2024-01-04 13:35:00,34.79,34.8,34.77,34.8,27456.0,34.0445,34.0543,34.0249,34.0543,27456.0
2024-01-04 13:40:00,34.8,34.82,34.79,34.81,38839.0,34.0543,34.0738,34.0445,34.0641,38839.0
2024-01-04 13:45:00,34.8,34.81,34.77,34.8,33678.0,34.0543,34.0641,34.0249,34.0543,33678.0
2024-01-04 13:50:00,34.8,34.82,34.78,34.81,24451.0,34.0543,34.0738,34.0347,34.0641,24451.0
2024-01-04 13:55:00,34.81,34.81,34.78,34.79,33786.0,34.0641,34.0641,34.0347,34.0445,33786.0
2024-01-04 14:00:00,34.79,34.82,34.78,34.8,29579.0,34.0445,34.0738,34.0347,34.0543,29579.0
2024-01-04 14:05:00,34.8,34.84,34.79,34.81,40829.0,34.0543,34.0934,34.0445,34.0641,40829.0
2024-01-04 14:10:00,34.81,34.82,34.79,34.79,27084.0,34.0641,34.0738,34.0445,34.0445,27084.0
2024-01-04 14:15:00,34.8,34.81,34.78,34.8,44912.0,34.0543,34.0641,34.0347,34.0543,44912.0
2024-01-04 14:20:00,34.8,34.83,34.79,34.82,31150.0,34.0543,34.0836,34.0445,34.0738,31150.0
2024-01-04 14:25:00,34.82,34.84,34.8,34.83,19368.0,34.0738,34.0934,34.0543,34.0836,19368.0
2024-01-04 14:30:00,34.83,34.83,34.8,34.82,27042.0,34.0836,34.0836,34.0543,34.0738,27042.0
2024-01-04 14:35:00,34.82,34.82,34.8,34.8,36050.0,34.0738,34.0738,34.0543,34.0543,36050.0
2024-01-04 14:40:00,34.81,34.82,34.79,34.8,45199.0,34.0641,34.0738,34.0445,34.0543,45199.0
2024-01-04 14:45:00,34.8,34.83,34.78,34.83,28986.0,34.0543,34.0836,34.0347,34.0836,28986.0
2024-01-04 14:50:00,34.83,34.86,34.82,34.84,42981.0,34.0836,34.113,34.0738,34.0934,42981.0
2024-01-04 14:55:00,34.84,34.85,34.82,34.83,39782.0,34.0934,34.1032,34.0738,34.0836,39782.0
2024-01-04 15:00:00,34.83,34.83,34.78,34.79,48546.0,34.0836,34.0836,34.0347,34.0445,48546.0
2024-01-04 15:05:00,34.79,34.83,34.79,34.83,59024.0,34.0445,34.0836,34.0445,34.0836,59024.0
2024-01-04 15:10:00,34.83,34.83,34.79,34.8,69810.0,34.0836,34.0836,34.0445,34.0543,69810.0
2024-01-04 15:15:00,34.8,34.81,34.77,34.8,55763.0,34.0543,34.0641,34.0249,34.0543,55763.0
2024-01-04 15:20:00,34.8,34.81,34.76,34.79,45535.0,34.0543,34.0641,34.0151,34.0445,45535.0
2024-01-04 15:25:00,34.79,34.81,34.78,34.8,39447.0,34.0445,34.0641,34.0347,34.0543,39447.0
2024-01-04 15:30:00,34.8,34.83,34.79,34.83,75173.0,34.0543,34.0836,34.0445,34.0836,75173.0
2024-01-04 15:35:00,34.83,34.84,34.81,34.83,58107.0,34.0836,34.0934,34.0641,34.0836,58107.0
2024-01-04 15:40:00,34.83,34.85,34.81,34.84,74904.0,34.0836,34.1032,34.0641,34.0934,74904.0
2024-01-04 15:45:00,34.84,34.85,34.78,34.79,105096.0,34.0934,34.1032,34.0347,34.0445,105096.0
2024-01-04 15:50:00,34.79,34.79,34.71,34.72,354098.0,34.0445,34.0445,33.9662,33.976,354098.0
2024-01-04 15:55:00,34.73,34.76,34.7,34.73,614134.0,33.9858,34.0151,33.9564,33.9858,614134.0
2024-01-05 09:30:00,34.68,34.77,34.66,34.75,119254.0,33.9368,34.0249,33.9173,34.0053,119254.0
2024-01-05 09:35:00,34.75,34.76,34.66,34.67,47557.0,34.0053,34.0151,33.9173,33.9271,47557.0
2024-01-05 09:40:00,34.67,34.76,34.67,34.75,40611.0,33.9271,34.0151,33.9271,34.0053,40611.0
2024-01-05 09:45:00,34.75,34.75,34.68,34.7,63877.0,34.0053,34.0053,33.9368,33.9564,63877.0
2024-01-05 09:50:00,34.7,34.7,34.65,34.7,66137.0,33.9564,33.9564,33.9075,33.9564,66137.0
2024-01-05 09:55:00,34.7,34.74,34.69,34.7,26644.0,33.9564,33.9956,33.9466,33.9564,26644.0
2024-01-05 10:00:00,34.73,34.86,34.73,34.84,48611.0,33.9858,34.113,33.9858,34.0934,48611.0
2024-01-05 10:05:00,34.84,34.9,34.84,34.9,40758.0,34.0934,34.1521,34.0934,34.1521,40758.0
2024-01-05 10:10:00,34.9,34.92,34.79,34.8,115273.0,34.1521,34.1717,34.0445,34.0543,115273.0
2024-01-05 10:15:00,34.8,34.82,34.78,34.81,37501.0,34.0543,34.0738,34.0347,34.0641,37501.0
2024-01-05 10:20:00,34.81,34.83,34.79,34.83,26291.0,34.0641,34.0836,34.0445,34.0836,26291.0
2024-01-05 10:25:00,34.83,34.85,34.81,34.82,43876.0,34.0836,34.1032,34.0641,34.0738,43876.0
2024-01-05 10:30:00,34.82,34.84,34.8,34.83,53191.0,34.0738,34.0934,34.0543,34.0836,53191.0
2024-01-05 10:35:00,34.83,34.83,34.79,34.8,36164.0,34.0836,34.0836,34.0445,34.0543,36164.0
2024-01-05 10:40:00,34.8,34.84,34.78,34.84,33420.0,34.0543,34.0934,34.0347,34.0934,33420.0
2024-01-05 10:45:00,34.83,34.84,34.8,34.8,40828.0,34.0836,34.0934,34.0543,34.0543,40828.0
2024-01-05 10:50:00,34.8,34.86,34.78,34.84,42377.0,34.0543,34.113,34.0347,34.0934,42377.0
2024-01-05 10:55:00,34.84,34.86,34.8,34.8,52182.0,34.0934,34.113,34.0543,34.0543,52182.0
2024-01-05 11:00:00,34.8,34.82,34.8,34.8,44461.0,34.0543,34.0738,34.0543,34.0543,44461.0
2024-01-05 11:05:00,34.8,34.81,34.74,34.78,110472.0,34.0543,34.0641,33.9956,34.0347,110472.0
2024-01-05 11:10:00,34.77,34.8,34.76,34.8,30563.0,34.0249,34.0543,34.0151,34.0543,30563.0
2024-01-05 11:15:00,34.8,34.81,34.71,34.72,83235.0,34.0543,34.0641,33.9662,33.976,83235.0
2024-01-05 11:20:00,34.72,34.73,34.67,34.69,65485.0,33.976,33.9858,33.9271,33.9466,65485.0
2024-01-05 11:25:00,34.69,34.7,34.65,34.69,82151.0,33.9466,33.9564,33.9075,33.9466,82151.0
2024-01-05 11:30:00,34.68,34.71,34.68,34.7,39396.0,33.9368,33.9662,33.9368,33.9564,39396.0
2024-01-05 11:35:00,34.7,34.71,34.65,34.67,103915.0,33.9564,33.9662,33.9075,33.9271,103915.0
2024-01-05 11:40:00,34.67,34.7,34.66,34.68,35135.0,33.9271,33.9564,33.9173,33.9368,35135.0
2024-01-05 11:45:00,34.68,34.7,34.67,34.69,33853.0,33.9368,33.9564,33.9271,33.9466,33853.0
2024-01-05 11:50:00,34.7,34.71,34.68,34.7,32923.0,33.9564,33.9662,33.9368,33.9564,32923.0
2024-01-05 11:55:00,34.69,34.69,34.66,34.69,29891.0,33.9466,33.9466,33.9173,33.9466,29891.0
2024-01-05 12:00:00,34.69,34.69,34.65,34.66,22400.0,33.9466,33.9466,33.9075,33.9173,22400.0
2024-01-05 12:05:00,34.65,34.66,34.59,34.59,47401.0,33.9075,33.9173,33.8488,33.8488,47401.0
2024-01-05 12:10:00,34.59,34.62,34.56,34.61,82387.0,33.8488,33.8781,33.8194,33.8683,82387.0
2024-01-05 12:15:00,34.61,34.63,34.6,34.61,20995.0,33.8683,33.8879,33.8586,33.8683,20995.0
2024-01-05 12:20:00,34.61,34.63,34.59,34.59,26928.0,33.8683,33.8879,33.8488,33.8488,26928.0
2024-01-05 12:25:00,34.6,34.63,34.6,34.61,18388.0,33.8586,33.8879,33.8586,33.8683,18388.0
2024-01-05 12:30:00,34.61,34.62,34.57,34.58,20672.0,33.8683,33.8781,33.8292,33.839,20672.0
2024-01-05 12:35:00,34.58,34.64,34.58,34.6,25323.0,33.839,33.8977,33.839,33.8586,25323.0
2024-01-05 12:40:00,34.61,34.63,34.6,34.63,13635.0,33.8683,33.8879,33.8586,33.8879,13635.0
2024-01-05 12:45:00,34.63,34.64,34.6,34.62,22565.0,33.8879,33.8977,33.8586,33.8781,22565.0
2024-01-05 12:50:00,34.62,34.66,34.61,34.65,22165.0,33.8781,33.9173,33.8683,33.9075,22165.0
2024-01-05 12:55:00,34.65,34.67,34.64,34.66,50081.0,33.9075,33.9271,33.8977,33.9173,50081.0
2024-01-05 13:00:00,34.65,34.65,34.6,34.6,26348.0,33.9075,33.9075,33.8586,33.8586,26348.0
2024-01-05 13:05:00,34.61,34.62,34.59,34.61,19536.0,33.8683,33.8781,33.8488,33.8683,19536.0
2024-01-05 13:10:00,34.61,34.62,34.58,34.59,48020.0,33.8683,33.8781,33.839,33.8488,48020.0
2024-01-05 13:15:00,34.59,34.6,34.57,34.58,26233.0,33.8488,33.8586,33.8292,33.839,26233.0
2024-01-05 13:20:00,34.58,34.6,34.58,34.59,29662.0,33.839,33.8586,33.839,33.8488,29662.0
2024-01-05 13:25:00,34.6,34.66,34.59,34.66,49321.0,33.8586,33.9173,33.8488,33.9173,49321.0
2024-01-05 13:30:00,34.65,34.68,34.64,34.68,34672.0,33.9075,33.9368,33.8977,33.9368,34672.0
2024-01-05 13:35:00,34.68,34.72,34.67,34.71,20519.0,33.9368,33.976,33.9271,33.9662,20519.0
2024-01-05 13:40:00,34.71,34.72,34.68,34.69,28129.0,33.9662,33.976,33.9368,33.9466,28129.0
2024-01-05 13:45:00,34.69,34.72,34.68,34.71,32199.0,33.9466,33.976,33.9368,33.9662,32199.0
2024-01-05 13:50:00,34.71,34.72,34.69,34.72,36252.0,33.9662,33.976,33.9466,33.976,36252.0
2024-01-05 13:55:00,34.72,34.73,34.7,34.72,42139.0,33.976,33.9858,33.9564,33.976,42139.0
2024-01-05 14:00:00,34.72,34.74,34.7,34.72,34103.0,33.976,33.9956,33.9564,33.976,34103.0
2024-01-05 14:05:00,34.72,34.74,34.71,34.74,17139.0,33.976,33.9956,33.9662,33.9956,17139.0
2024-01-05 14:10:00,34.74,34.77,34.71,34.73,59269.0,33.9956,34.0249,33.9662,33.9858,59269.0
2024-01-05 14:15:00,34.73,34.75,34.69,34.7,59995.0,33.9858,34.0053,33.9466,33.9564,59995.0
2024-01-05 14:20:00,34.7,34.73,34.68,34.7,44292.0,33.9564,33.9858,33.9368,33.9564,44292.0
2024-01-05 14:25:00,34.7,34.73,34.7,34.72,47382.0,33.9564,33.9858,33.9564,33.976,47382.0
2024-01-05 14:30:00,34.71,34.72,34.69,34.7,32298.0,33.9662,33.976,33.9466,33.9564,32298.0
2024-01-05 14:35:00,34.7,34.73,34.69,34.7,72456.0,33.9564,33.9858,33.9466,33.9564,72456.0
2024-01-05 14:40:00,34.7,34.71,34.63,34.65,46980.0,33.9564,33.9662,33.8879,33.9075,46980.0
2024-01-05 14:45:00,34.64,34.64,34.6,34.62,44223.0,33.8977,33.8977,33.8586,33.8781,44223.0
2024-01-05 14:50:00,34.61,34.61,34.57,34.59,50809.0,33.8683,33.8683,33.8292,33.8488,50809.0
2024-01-05 14:55:00,34.59,34.61,34.57,34.6,85644.0,33.8488,33.8683,33.8292,33.8586,85644.0
2024-01-05 15:00:00,34.6,34.61,34.58,34.6,37705.0,33.8586,33.8683,33.839,33.8586,37705.0
2024-01-05 15:05:00,34.59,34.61,34.57,34.58,130563.0,33.8488,33.8683,33.8292,33.839,130563.0
2024-01-05 15:10:00,34.58,34.62,34.56,34.61,51955.0,33.839,33.8781,33.8194,33.8683,51955.0
2024-01-05 15:15:00,34.61,34.62,34.59,34.59,59143.0,33.8683,33.8781,33.8488,33.8488,59143.0
2024-01-05 15:20:00,34.59,34.63,34.59,34.61,56777.0,33.8488,33.8879,33.8488,33.8683,56777.0
2024-01-05 15:25:00,34.61,34.63,34.57,34.62,74651.0,33.8683,33.8879,33.8292,33.8781,74651.0
2024-01-05 15:30:00,34.61,34.62,34.57,34.59,98934.0,33.8683,33.8781,33.8292,33.8488,98934.0
2024-01-05 15:35:00,34.59,34.61,34.58,34.59,52842.0,33.8488,33.8683,33.839,33.8488,52842.0
2024-01-05 15:40:00,34.59,34.61,34.57,34.61,103989.0,33.8488,33.8683,33.8292,33.8683,103989.0
2024-01-05 15:45:00,34.61,34.63,34.58,34.62,124898.0,33.8683,33.8879,33.839,33.8781,124898.0
2024-01-05 15:50:00,34.62,34.63,34.59,34.62,214344.0,33.8781,33.8879,33.8488,33.8781,214344.0
2024-01-05 15:55:00,34.62,34.66,34.6,34.62,449907.0,33.8781,33.9173,33.8586,33.8781,449907.0
2024-01-08 09:30:00,34.74,34.76,34.63,34.65,181051.0,33.9956,34.0151,33.8879,33.9075,181051.0
2024-01-08 09:35:00,34.66,34.68,34.5,34.55,69393.0,33.9173,33.9368,33.7607,33.8096,69393.0
2024-01-08 09:40:00,34.57,34.57,34.4,34.41,86651.0,33.8292,33.8292,33.6628,33.6726,86651.0
2024-01-08 09:45:00,34.41,34.5,34.4,34.49,143174.0,33.6726,33.7607,33.6628,33.7509,143174.0
2024-01-08 09:50:00,34.5,34.54,34.42,34.43,68286.0,33.7607,33.7998,33.6824,33.6922,68286.0
2024-01-08 09:55:00,34.43,34.56,34.42,34.56,24724.0,33.6922,33.8194,33.6824,33.8194,24724.0
2024-01-08 10:00:00,34.57,34.57,34.47,34.57,105482.0,33.8292,33.8292,33.7313,33.8292,105482.0
2024-01-08 10:05:00,34.57,34.59,34.53,34.54,33027.0,33.8292,33.8488,33.7901,33.7998,33027.0
2024-01-08 10:10:00,34.54,34.59,34.54,34.58,66711.0,33.7998,33.8488,33.7998,33.839,66711.0
2024-01-08 10:15:00,34.58,34.61,34.57,34.6,50079.0,33.839,33.8683,33.8292,33.8586,50079.0
2024-01-08 10:20:00,34.59,34.61,34.57,34.58,40634.0,33.8488,33.8683,33.8292,33.839,40634.0
2024-01-08 10:25:00,34.59,34.6,34.55,34.56,20178.0,33.8488,33.8586,33.8096,33.8194,20178.0
2024-01-08 10:30:00,34.56,34.61,34.56,34.58,22292.0,33.8194,33.8683,33.8194,33.839,22292.0
2024-01-08 10:35:00,34.58,34.59,34.55,34.58,14860.0,33.839,33.8488,33.8096,33.839,14860.0
2024-01-08 10:40:00,34.58,34.6,34.55,34.59,29377.0,33.839,33.8586,33.8096,33.8488,29377.0
2024-01-08 10:45:00,34.59,34.59,34.54,34.55,39050.0,33.8488,33.8488,33.7998,33.8096,39050.0
2024-01-08 10:50:00,34.55,34.56,34.51,34.52,27117.0,33.8096,33.8194,33.7705,33.7803,27117.0
2024-01-08 10:55:00,34.52,34.55,34.51,34.53,36073.0,33.7803,33.8096,33.7705,33.7901,36073.0
2024-01-08 11:00:00,34.53,34.54,34.48,34.48,53874.0,33.7901,33.7998,33.7411,33.7411,53874.0
2024-01-08 11:05:00,34.49,34.53,34.48,34.52,20319.0,33.7509,33.7901,33.7411,33.7803,20319.0
2024-01-08 11:10:00,34.52,34.52,34.47,34.52,37609.0,33.7803,33.7803,33.7313,33.7803,37609.0
2024-01-08 11:15:00,34.52,34.54,34.5,34.52,50323.0,33.7803,33.7998,33.7607,33.7803,50323.0
2024-01-08 11:20:00,34.51,34.54,34.48,34.5,162218.0,33.7705,33.7998,33.7411,33.7607,162218.0
2024-01-08 11:25:00,34.5,34.5,34.47,34.49,19752.0,33.7607,33.7607,33.7313,33.7509,19752.0
2024-01-08 11:30:00,34.49,34.49,34.46,34.47,41222.0,33.7509,33.7509,33.7216,33.7313,41222.0
2024-01-08 11:35:00,34.47,34.49,34.44,34.47,49400.0,33.7313,33.7509,33.702,33.7313,49400.0
2024-01-08 11:40:00,34.46,34.47,34.45,34.45,15818.0,33.7216,33.7313,33.7118,33.7118,15818.0
2024-01-08 11:45:00,34.45,34.49,34.45,34.48,34905.0,33.7118,33.7509,33.7118,33.7411,34905.0
2024-01-08 11:50:00,34.48,34.49,34.45,34.49,24067.0,33.7411,33.7509,33.7118,33.7509,24067.0
2024-01-08 11:55:00,34.48,34.49,34.45,34.48,61665.0,33.7411,33.7509,33.7118,33.7411,61665.0
2024-01-08 12:00:00,34.48,34.5,34.46,34.5,35489.0,33.7411,33.7607,33.7216,33.7607,35489.0
2024-01-08 12:05:00,34.5,34.54,34.48,34.52,152805.0,33.7607,33.7998,33.7411,33.7803,152805.0
2024-01-08 12:10:00,34.52,34.53,34.5,34.53,62689.0,33.7803,33.7901,33.7607,33.7901,62689.0
2024-01-08 12:15:00,34.53,34.54,34.5,34.51,35530.0,33.7901,33.7998,33.7607,33.7705,35530.0
2024-01-08 12:20:00,34.5,34.5,34.47,34.49,22321.0,33.7607,33.7607,33.7313,33.7509,22321.0
2024-01-08 12:25:00,34.49,34.51,34.49,34.5,10154.0,33.7509,33.7705,33.7509,33.7607,10154.0
2024-01-08 12:30:00,34.5,34.52,34.5,34.52,23648.0,33.7607,33.7803,33.7607,33.7803,23648.0
2024-01-08 12:35:00,34.52,34.54,34.51,34.52,14985.0,33.7803,33.7998,33.7705,33.7803,14985.0
2024-01-08 12:40:00,34.52,34.55,34.51,34.54,31784.0,33.7803,33.8096,33.7705,33.7998,31784.0
2024-01-08 12:45:00,34.54,34.55,34.53,34.54,10384.0,33.7998,33.8096,33.7901,33.7998,10384.0
2024-01-08 12:50:00,34.54,34.54,34.51,34.53,19278.0,33.7998,33.7998,33.7705,33.7901,19278.0
2024-01-08 12:55:00,34.53,34.53,34.49,34.51,14121.0,33.7901,33.7901,33.7509,33.7705,14121.0
2024-01-08 13:00:00,34.51,34.53,34.5,34.52,27706.0,33.7705,33.7901,33.7607,33.7803,27706.0
2024-01-08 13:05:00,34.52,34.54,34.51,34.52,21499.0,33.7803,33.7998,33.7705,33.7803,21499.0
2024-01-08 13:10:00,34.51,34.52,34.5,34.51,25442.0,33.7705,33.7803,33.7607,33.7705,25442.0
2024-01-08 13:15:00,34.51,34.52,34.5,34.52,20815.0,33.7705,33.7803,33.7607,33.7803,20815.0
2024-01-08 13:20:00,34.52,34.55,34.51,34.54,24128.0,33.7803,33.8096,33.7705,33.7998,24128.0
2024-01-08 13:25:00,34.53,34.54,34.5,34.53,26192.0,33.7901,33.7998,33.7607,33.7901,26192.0
2024-01-08 13:30:00,34.53,34.55,34.53,34.55,27325.0,33.7901,33.8096,33.7901,33.8096,27325.0
2024-01-08 13:35:00,34.55,34.55,34.5,34.52,40593.0,33.8096,33.8096,33.7607,33.7803,40593.0
2024-01-08 13:40:00,34.51,34.53,34.48,34.52,35316.0,33.7705,33.7901,33.7411,33.7803,35316.0
2024-01-08 13:45:00,34.52,34.54,34.51,34.51,22151.0,33.7803,33.7998,33.7705,33.7705,22151.0
2024-01-08 13:50:00,34.52,34.52,34.48,34.5,41056.0,33.7803,33.7803,33.7411,33.7607,41056.0
2024-01-08 13:55:00,34.5,34.51,34.48,34.5,28958.0,33.7607,33.7705,33.7411,33.7607,28958.0
2024-01-08 14:00:00,34.49,34.52,34.48,34.51,33562.0,33.7509,33.7803,33.7411,33.7705,33562.0
2024-01-08 14:05:00,34.51,34.54,34.5,34.52,52268.0,33.7705,33.7998,33.7607,33.7803,52268.0
2024-01-08 14:10:00,34.52,34.53,34.5,34.53,99188.0,33.7803,33.7901,33.7607,33.7901,99188.0
2024-01-08 14:15:00,34.53,34.55,34.5,34.53,88984.0,33.7901,33.8096,33.7607,33.7901,88984.0
2024-01-08 14:20:00,34.52,34.55,34.51,34.55,113680.0,33.7803,33.8096,33.7705,33.8096,113680.0
2024-01-08 14:25:00,34.55,34.59,34.54,34.58,20576.0,33.8096,33.8488,33.7998,33.839,20576.0
2024-01-08 14:30:00,34.58,34.62,34.57,34.59,46561.0,33.839,33.8781,33.8292,33.8488,46561.0
2024-01-08 14:35:00,34.59,34.61,34.58,34.6,37643.0,33.8488,33.8683,33.839,33.8586,37643.0
2024-01-08 14:40:00,34.6,34.62,34.59,34.61,39483.0,33.8586,33.8781,33.8488,33.8683,39483.0
2024-01-08 14:45:00,34.6,34.62,34.59,34.61,24771.0,33.8586,33.8781,33.8488,33.8683,24771.0
2024-01-08 14:50:00,34.61,34.64,34.6,34.64,35555.0,33.8683,33.8977,33.8586,33.8977,35555.0
2024-01-08 14:55:00,34.64,34.69,34.63,34.68,33030.0,33.8977,33.9466,33.8879,33.9368,33030.0
2024-01-08 15:00:00,34.68,34.69,34.64,34.69,31222.0,33.9368,33.9466,33.8977,33.9466,31222.0
2024-01-08 15:05:00,34.69,34.7,34.65,34.69,118145.0,33.9466,33.9564,33.9075,33.9466,118145.0
2024-01-08 15:10:00,34.69,34.69,34.63,34.65,135159.0,33.9466,33.9466,33.8879,33.9075,135159.0
2024-01-08 15:15:00,34.64,34.7,34.64,34.67,65844.0,33.8977,33.9564,33.8977,33.9271,65844.0
2024-01-08 15:20:00,34.68,34.69,34.66,34.69,83769.0,33.9368,33.9466,33.9173,33.9466,83769.0
2024-01-08 15:25:00,34.69,34.71,34.66,34.69,112198.0,33.9466,33.9662,33.9173,33.9466,112198.0
2024-01-08 15:30:00,34.68,34.69,34.64,34.69,195075.0,33.9368,33.9466,33.8977,33.9466,195075.0
2024-01-08 15:35:00,34.69,34.74,34.67,34.72,148992.0,33.9466,33.9956,33.9271,33.976,148992.0
2024-01-08 15:40:00,34.73,34.77,34.72,34.76,104606.0,33.9858,34.0249,33.976,34.0151,104606.0
2024-01-08 15:45:00,34.76,34.76,34.69,34.72,321796.0,34.0151,34.0151,33.9466,33.976,321796.0
2024-01-08 15:50:00,34.72,34.76,34.7,34.73,705166.0,33.976,34.0151,33.9564,33.9858,705166.0
2024-01-08 15:55:00,34.72,34.75,34.67,34.68,607099.0,33.976,34.0053,33.9271,33.9368,607099.0
2024-01-09 09:30:00,34.37,34.44,34.23,34.42,205464.0,33.6335,33.702,33.4965,33.6824,205464.0
2024-01-09 09:35:00,34.41,34.52,34.38,34.49,59872.0,33.6726,33.7803,33.6433,33.7509,59872.0
2024-01-09 09:40:00,34.49,34.53,34.41,34.42,81847.0,33.7509,33.7901,33.6726,33.6824,81847.0
2024-01-09 09:45:00,34.42,34.42,34.31,34.33,145259.0,33.6824,33.6824,33.5748,33.5943,145259.0
2024-01-09 09:50:00,34.34,34.37,34.29,34.34,91941.0,33.6041,33.6335,33.5552,33.6041,91941.0
2024-01-09 09:55:00,34.33,34.38,34.32,34.37,66521.0,33.5943,33.6433,33.5846,33.6335,66521.0
2024-01-09 10:00:00,34.37,34.38,34.33,34.37,60886.0,33.6335,33.6433,33.5943,33.6335,60886.0
2024-01-09 10:05:00,34.37,34.4,34.34,34.36,53847.0,33.6335,33.6628,33.6041,33.6237,53847.0
2024-01-09 10:10:00,34.36,34.38,34.33,34.36,47617.0,33.6237,33.6433,33.5943,33.6237,47617.0
2024-01-09 10:15:00,34.35,34.38,34.34,34.36,44153.0,33.6139,33.6433,33.6041,33.6237,44153.0
2024-01-09 10:20:00,34.36,34.36,34.31,34.33,72076.0,33.6237,33.6237,33.5748,33.5943,72076.0
2024-01-09 10:25:00,34.33,34.38,34.31,34.33,67166.0,33.5943,33.6433,33.5748,33.5943,67166.0
2024-01-09 10:30:00,34.33,34.41,34.33,34.41,42334.0,33.5943,33.6726,33.5943,33.6726,42334.0
2024-01-09 10:35:00,34.41,34.41,34.35,34.36,22942.0,33.6726,33.6726,33.6139,33.6237,22942.0
2024-01-09 10:40:00,34.36,34.4,34.35,34.39,28515.0,33.6237,33.6628,33.6139,33.6531,28515.0
2024-01-09 10:45:00,34.39,34.41,34.36,34.37,29861.0,33.6531,33.6726,33.6237,33.6335,29861.0
2024-01-09 10:50:00,34.37,34.39,34.35,34.38,70919.0,33.6335,33.6531,33.6139,33.6433,70919.0
2024-01-09 10:55:00,34.38,34.41,34.34,34.35,43426.0,33.6433,33.6726,33.6041,33.6139,43426.0
2024-01-09 11:00:00,34.35,34.37,34.34,34.37,35811.0,33.6139,33.6335,33.6041,33.6335,35811.0
2024-01-09 11:05:00,34.37,34.38,34.35,34.36,16846.0,33.6335,33.6433,33.6139,33.6237,16846.0
2024-01-09 11:10:00,34.36,34.39,34.35,34.38,24134.0,33.6237,33.6531,33.6139,33.6433,24134.0
2024-01-09 11:15:00,34.38,34.41,34.36,34.41,34126.0,33.6433,33.6726,33.6237,33.6726,34126.0
2024-01-09 11:20:00,34.41,34.41,34.38,34.39,28855.0,33.6726,33.6726,33.6433,33.6531,28855.0
2024-01-09 11:25:00,34.38,34.4,34.37,34.38,33525.0,33.6433,33.6628,33.6335,33.6433,33525.0
2024-01-09 11:30:00,34.38,34.4,34.38,34.4,13499.0,33.6433,33.6628,33.6433,33.6628,13499.0
2024-01-09 11:35:00,34.4,34.4,34.34,34.35,30902.0,33.6628,33.6628,33.6041,33.6139,30902.0
2024-01-09 11:40:00,34.36,34.4,34.35,34.4,77298.0,33.6237,33.6628,33.6139,33.6628,77298.0
2024-01-09 11:45:00,34.4,34.44,34.39,34.43,44233.0,33.6628,33.702,33.6531,33.6922,44233.0
2024-01-09 11:50:00,34.43,34.49,34.43,34.48,64426.0,33.6922,33.7509,33.6922,33.7411,64426.0
2024-01-09 11:55:00,34.48,34.55,34.47,34.55,73311.0,33.7411,33.8096,33.7313,33.8096,73311.0
2024-01-09 12:00:00,34.55,34.55,34.5,34.53,42360.0,33.8096,33.8096,33.7607,33.7901,42360.0
2024-01-09 12:05:00,34.52,34.54,34.49,34.54,22490.0,33.7803,33.7998,33.7509,33.7998,22490.0
2024-01-09 12:10:00,34.54,34.55,34.5,34.54,42523.0,33.7998,33.8096,33.7607,33.7998,42523.0
2024-01-09 12:15:00,34.54,34.54,34.51,34.51,18873.0,33.7998,33.7998,33.7705,33.7705,18873.0
2024-01-09 12:20:00,34.52,34.56,34.51,34.55,26078.0,33.7803,33.8194,33.7705,33.8096,26078.0
2024-01-09 12:25:00,34.56,34.56,34.54,34.56,8010.0,33.8194,33.8194,33.7998,33.8194,8010.0
2024-01-09 12:30:00,34.56,34.57,34.52,34.52,40950.0,33.8194,33.8292,33.7803,33.7803,40950.0
2024-01-09 12:35:00,34.52,34.54,34.51,34.53,15475.0,33.7803,33.7998,33.7705,33.7901,15475.0
2024-01-09 12:40:00,34.53,34.55,34.52,34.54,29159.0,33.7901,33.8096,33.7803,33.7998,29159.0
2024-01-09 12:45:00,34.54,34.55,34.51,34.52,26245.0,33.7998,33.8096,33.7705,33.7803,26245.0
2024-01-09 12:50:00,34.52,34.53,34.51,34.53,17648.0,33.7803,33.7901,33.7705,33.7901,17648.0
2024-01-09 12:55:00,34.52,34.53,34.5,34.51,32549.0,33.7803,33.7901,33.7607,33.7705,32549.0
2024-01-09 13:00:00,34.51,34.56,34.5,34.55,40795.0,33.7705,33.8194,33.7607,33.8096,40795.0
2024-01-09 13:05:00,34.55,34.55,34.48,34.49,41756.0,33.8096,33.8096,33.7411,33.7509,41756.0
2024-01-09 13:10:00,34.48,34.5,34.47,34.48,67201.0,33.7411,33.7607,33.7313,33.7411,67201.0
2024-01-09 13:15:00,34.48,34.49,34.47,34.48,19978.0,33.7411,33.7509,33.7313,33.7411,19978.0
2024-01-09 13:20:00,34.48,34.51,34.47,34.48,21640.0,33.7411,33.7705,33.7313,33.7411,21640.0
2024-01-09 13:25:00,34.47,34.49,34.45,34.48,13791.0,33.7313,33.7509,33.7118,33.7411,13791.0
2024-01-09 13:30:00,34.48,34.48,34.44,34.46,32289.0,33.7411,33.7411,33.702,33.7216,32289.0
2024-01-09 13:35:00,34.45,34.48,34.45,34.48,25298.0,33.7118,33.7411,33.7118,33.7411,25298.0
2024-01-09 13:40:00,34.47,34.48,34.46,34.46,17654.0,33.7313,33.7411,33.7216,33.7216,17654.0
2024-01-09 13:45:00,34.46,34.52,34.46,34.5,40493.0,33.7216,33.7803,33.7216,33.7607,40493.0
2024-01-09 13:50:00,34.5,34.57,34.5,34.54,37860.0,33.7607,33.8292,33.7607,33.7998,37860.0
2024-01-09 13:55:00,34.54,34.55,34.52,34.52,24613.0,33.7998,33.8096,33.7803,33.7803,24613.0
2024-01-09 14:00:00,34.53,34.53,34.5,34.51,20689.0,33.7901,33.7901,33.7607,33.7705,20689.0
2024-01-09 14:05:00,34.51,34.53,34.5,34.53,35305.0,33.7705,33.7901,33.7607,33.7901,35305.0
2024-01-09 14:10:00,34.52,34.53,34.46,34.47,31753.0,33.7803,33.7901,33.7216,33.7313,31753.0
2024-01-09 14:15:00,34.46,34.48,34.43,34.47,47015.0,33.7216,33.7411,33.6922,33.7313,47015.0
2024-01-09 14:20:00,34.47,34.47,34.44,34.44,27123.0,33.7313,33.7313,33.702,33.702,27123.0
2024-01-09 14:25:00,34.45,34.46,34.4,34.42,44230.0,33.7118,33.7216,33.6628,33.6824,44230.0
2024-01-09 14:30:00,34.42,34.45,34.4,34.44,40911.0,33.6824,33.7118,33.6628,33.702,40911.0
2024-01-09 14:35:00,34.44,34.46,34.43,34.45,41425.0,33.702,33.7216,33.6922,33.7118,41425.0
2024-01-09 14:40:00,34.45,34.46,34.43,34.43,37282.0,33.7118,33.7216,33.6922,33.6922,37282.0
2024-01-09 14:45:00,34.44,34.48,34.43,34.48,24111.0,33.702,33.7411,33.6922,33.7411,24111.0
2024-01-09 14:50:00,34.48,34.5,34.45,34.5,34839.0,33.7411,33.7607,33.7118,33.7607,34839.0
2024-01-09 14:55:00,34.5,34.5,34.47,34.48,42441.0,33.7607,33.7607,33.7313,33.7411,42441.0
2024-01-09 15:00:00,34.49,34.51,34.48,34.48,131086.0,33.7509,33.7705,33.7411,33.7411,131086.0
2024-01-09 15:05:00,34.48,34.51,34.42,34.45,57809.0,33.7411,33.7705,33.6824,33.7118,57809.0
2024-01-09 15:10:00,34.45,34.5,34.44,34.49,112158.0,33.7118,33.7607,33.702,33.7509,112158.0
2024-01-09 15:15:00,34.48,34.51,34.46,34.5,46603.0,33.7411,33.7705,33.7216,33.7607,46603.0
2024-01-09 15:20:00,34.5,34.54,34.49,34.52,54579.0,33.7607,33.7998,33.7509,33.7803,54579.0
2024-01-09 15:25:00,34.52,34.55,34.52,34.52,103346.0,33.7803,33.8096,33.7803,33.7803,103346.0
2024-01-09 15:30:00,34.52,34.58,34.52,34.58,123234.0,33.7803,33.839,33.7803,33.839,123234.0
2024-01-09 15:35:00,34.58,34.62,34.57,34.61,200492.0,33.839,33.8781,33.8292,33.8683,200492.0
2024-01-09 15:40:00,34.61,34.61,34.58,34.59,185089.0,33.8683,33.8683,33.839,33.8488,185089.0
2024-01-09 15:45:00,34.59,34.6,34.56,34.59,136185.0,33.8488,33.8586,33.8194,33.8488,136185.0
2024-01-09 15:50:00,34.59,34.64,34.57,34.63,434882.0,33.8488,33.8977,33.8292,33.8879,434882.0
2024-01-09 15:55:00,34.63,34.64,34.6,34.6,595980.0,33.8879,33.8977,33.8586,33.8586,595980.0
2024-01-10 09:30:00,34.59,34.68,34.54,34.66,217541.0,33.8488,33.9368,33.7998,33.9173,217541.0
2024-01-10 09:35:00,34.66,34.68,34.62,34.68,49508.0,33.9173,33.9368,33.8781,33.9368,49508.0
2024-01-10 09:40:00,34.68,34.72,34.61,34.72,61574.0,33.9368,33.976,33.8683,33.976,61574.0
2024-01-10 09:45:00,34.71,34.75,34.59,34.59,85321.0,33.9662,34.0053,33.8488,33.8488,85321.0
2024-01-10 09:50:00,34.59,34.59,34.51,34.53,55477.0,33.8488,33.8488,33.7705,33.7901,55477.0
2024-01-10 09:55:00,34.53,34.64,34.52,34.63,131051.0,33.7901,33.8977,33.7803,33.8879,131051.0
2024-01-10 10:00:00,34.64,34.64,34.58,34.6,60034.0,33.8977,33.8977,33.839,33.8586,60034.0
2024-01-10 10:05:00,34.61,34.63,34.58,34.59,51594.0,33.8683,33.8879,33.839,33.8488,51594.0
2024-01-10 10:10:00,34.59,34.61,34.55,34.57,55649.0,33.8488,33.8683,33.8096,33.8292,55649.0
2024-01-10 10:15:00,34.57,34.59,34.54,34.54,40394.0,33.8292,33.8488,33.7998,33.7998,40394.0
2024-01-10 10:20:00,34.55,34.62,34.54,34.57,42944.0,33.8096,33.8781,33.7998,33.8292,42944.0
2024-01-10 10:25:00,34.57,34.6,34.56,34.57,26273.0,33.8292,33.8586,33.8194,33.8292,26273.0
2024-01-10 10:30:00,34.57,34.6,34.55,34.6,36701.0,33.8292,33.8586,33.8096,33.8586,36701.0
2024-01-10 10:35:00,34.59,34.62,34.59,34.61,28829.0,33.8488,33.8781,33.8488,33.8683,28829.0
2024-01-10 10:40:00,34.62,34.62,34.57,34.58,63710.0,33.8781,33.8781,33.8292,33.839,63710.0
2024-01-10 10:45:00,34.58,34.62,34.57,34.61,27420.0,33.839,33.8781,33.8292,33.8683,27420.0
2024-01-10 10:50:00,34.62,34.62,34.6,34.61,30442.0,33.8781,33.8781,33.8586,33.8683,30442.0
2024-01-10 10:55:00,34.61,34.64,34.6,34.64,29352.0,33.8683,33.8977,33.8586,33.8977,29352.0
2024-01-10 11:00:00,34.64,34.64,34.58,34.59,31242.0,33.8977,33.8977,33.839,33.8488,31242.0
2024-01-10 11:05:00,34.59,34.61,34.56,34.58,50028.0,33.8488,33.8683,33.8194,33.839,50028.0
2024-01-10 11:10:00,34.59,34.6,34.54,34.55,29055.0,33.8488,33.8586,33.7998,33.8096,29055.0
2024-01-10 11:15:00,34.55,34.57,34.53,34.56,38057.0,33.8096,33.8292,33.7901,33.8194,38057.0
2024-01-10 11:20:00,34.55,34.6,34.55,34.57,20610.0,33.8096,33.8586,33.8096,33.8292,20610.0
2024-01-10 11:25:00,34.57,34.58,34.54,34.55,30065.0,33.8292,33.839,33.7998,33.8096,30065.0
2024-01-10 11:30:00,34.55,34.57,34.53,34.54,24776.0,33.8096,33.8292,33.7901,33.7998,24776.0
2024-01-10 11:35:00,34.54,34.54,34.51,34.52,26663.0,33.7998,33.7998,33.7705,33.7803,26663.0
2024-01-10 11:40:00,34.53,34.54,34.52,34.52,17821.0,33.7901,33.7998,33.7803,33.7803,17821.0
2024-01-10 11:45:00,34.53,34.56,34.53,34.54,20541.0,33.7901,33.8194,33.7901,33.7998,20541.0
2024-01-10 11:50:00,34.53,34.56,34.51,34.55,31388.0,33.7901,33.8194,33.7705,33.8096,31388.0
2024-01-10 11:55:00,34.56,34.58,34.55,34.56,13782.0,33.8194,33.839,33.8096,33.8194,13782.0
2024-01-10 12:00:00,34.56,34.58,34.54,34.58,17898.0,33.8194,33.839,33.7998,33.839,17898.0
2024-01-10 12:05:00,34.58,34.58,34.55,34.57,51762.0,33.839,33.839,33.8096,33.8292,51762.0
2024-01-10 12:10:00,34.58,34.58,34.55,34.55,41039.0,33.839,33.839,33.8096,33.8096,41039.0
2024-01-10 12:15:00,34.55,34.56,34.52,34.52,14905.0,33.8096,33.8194,33.7803,33.7803,14905.0
2024-01-10 12:20:00,34.53,34.55,34.52,34.54,23831.0,33.7901,33.8096,33.7803,33.7998,23831.0
2024-01-10 12:25:00,34.54,34.54,34.53,34.54,11434.0,33.7998,33.7998,33.7901,33.7998,11434.0
2024-01-10 12:30:00,34.53,34.54,34.52,34.54,23767.0,33.7901,33.7998,33.7803,33.7998,23767.0
2024-01-10 12:35:00,34.54,34.58,34.52,34.57,33635.0,33.7998,33.839,33.7803,33.8292,33635.0
2024-01-10 12:40:00,34.57,34.59,34.54,34.59,32990.0,33.8292,33.8488,33.7998,33.8488,32990.0
2024-01-10 12:45:00,34.59,34.62,34.58,34.61,34747.0,33.8488,33.8781,33.839,33.8683,34747.0
2024-01-10 12:50:00,34.61,34.61,34.59,34.59,11347.0,33.8683,33.8683,33.8488,33.8488,11347.0
2024-01-10 12:55:00,34.59,34.61,34.58,34.61,27371.0,33.8488,33.8683,33.839,33.8683,27371.0
2024-01-10 13:00:00,34.61,34.66,34.59,34.66,51669.0,33.8683,33.9173,33.8488,33.9173,51669.0
2024-01-10 13:05:00,34.66,34.67,34.63,34.63,41338.0,33.9173,33.9271,33.8879,33.8879,41338.0
2024-01-10 13:10:00,34.63,34.64,34.6,34.64,21636.0,33.8879,33.8977,33.8586,33.8977,21636.0
2024-01-10 13:15:00,34.64,34.64,34.61,34.62,15656.0,33.8977,33.8977,33.8683,33.8781,15656.0
2024-01-10 13:20:00,34.62,34.63,34.6,34.61,18956.0,33.8781,33.8879,33.8586,33.8683,18956.0
2024-01-10 13:25:00,34.61,34.61,34.58,34.58,7755.0,33.8683,33.8683,33.839,33.839,7755.0
2024-01-10 13:30:00,34.58,34.59,34.58,34.59,9974.0,33.839,33.8488,33.839,33.8488,9974.0
2024-01-10 13:35:00,34.59,34.59,34.55,34.58,25029.0,33.8488,33.8488,33.8096,33.839,25029.0
2024-01-10 13:40:00,34.58,34.58,34.57,34.58,9189.0,33.839,33.839,33.8292,33.839,9189.0
2024-01-10 13:45:00,34.58,34.59,34.55,34.55,25720.0,33.839,33.8488,33.8096,33.8096,25720.0
2024-01-10 13:50:00,34.55,34.58,34.55,34.58,46788.0,33.8096,33.839,33.8096,33.839,46788.0
2024-01-10 13:55:00,34.58,34.58,34.56,34.57,30758.0,33.839,33.839,33.8194,33.8292,30758.0
2024-01-10 14:00:00,34.57,34.6,34.56,34.6,54304.0,33.8292,33.8586,33.8194,33.8586,54304.0
2024-01-10 14:05:00,34.61,34.62,34.6,34.62,21611.0,33.8683,33.8781,33.8586,33.8781,21611.0
2024-01-10 14:10:00,34.62,34.66,34.6,34.62,54379.0,33.8781,33.9173,33.8586,33.8781,54379.0
2024-01-10 14:15:00,34.62,34.64,34.61,34.64,16056.0,33.8781,33.8977,33.8683,33.8977,16056.0
2024-01-10 14:20:00,34.64,34.64,34.6,34.62,27907.0,33.8977,33.8977,33.8586,33.8781,27907.0
2024-01-10 14:25:00,34.62,34.63,34.61,34.63,17055.0,33.8781,33.8879,33.8683,33.8879,17055.0
2024-01-10 14:30:00,34.63,34.64,34.62,34.63,18402.0,33.8879,33.8977,33.8781,33.8879,18402.0
2024-01-10 14:35:00,34.63,34.64,34.62,34.63,17729.0,33.8879,33.8977,33.8781,33.8879,17729.0
2024-01-10 14:40:00,34.63,34.64,34.61,34.64,58248.0,33.8879,33.8977,33.8683,33.8977,58248.0
2024-01-10 14:45:00,34.64,34.65,34.62,34.63,20018.0,33.8977,33.9075,33.8781,33.8879,20018.0
2024-01-10 14:50:00,34.62,34.65,34.62,34.63,70489.0,33.8781,33.9075,33.8781,33.8879,70489.0
2024-01-10 14:55:00,34.63,34.65,34.62,34.65,34774.0,33.8879,33.9075,33.8781,33.9075,34774.0
2024-01-10 15:00:00,34.65,34.67,34.62,34.66,36610.0,33.9075,33.9271,33.8781,33.9173,36610.0
2024-01-10 15:05:00,34.67,34.71,34.67,34.71,39640.0,33.9271,33.9662,33.9271,33.9662,39640.0
2024-01-10 15:10:00,34.71,34.71,34.66,34.68,68666.0,33.9662,33.9662,33.9173,33.9368,68666.0
2024-01-10 15:15:00,34.68,34.7,34.65,34.66,47367.0,33.9368,33.9564,33.9075,33.9173,47367.0
2024-01-10 15:20:00,34.66,34.68,34.62,34.63,67010.0,33.9173,33.9368,33.8781,33.8879,67010.0
2024-01-10 15:25:00,34.62,34.67,34.62,34.66,34374.0,33.8781,33.9271,33.8781,33.9173,34374.0
2024-01-10 15:30:00,34.66,34.7,34.64,34.69,61498.0,33.9173,33.9564,33.8977,33.9466,61498.0
2024-01-10 15:35:00,34.69,34.71,34.67,34.68,154888.0,33.9466,33.9662,33.9271,33.9368,154888.0
2024-01-10 15:40:00,34.68,34.69,34.66,34.67,147397.0,33.9368,33.9466,33.9173,33.9271,147397.0
2024-01-10 15:45:00,34.67,34.7,34.65,34.66,264828.0,33.9271,33.9564,33.9075,33.9173,264828.0
2024-01-10 15:50:00,34.66,34.72,34.64,34.7,367752.0,33.9173,33.976,33.8977,33.9564,367752.0
2024-01-10 15:55:00,34.7,34.73,34.69,34.7,552290.0,33.9564,33.9858,33.9466,33.9564,552290.0
2024-01-11 09:30:00,34.66,34.66,34.46,34.51,146847.0,33.9173,33.9173,33.7216,33.7705,146847.0
2024-01-11 09:35:00,34.52,34.6,34.49,34.58,66409.0,33.7803,33.8586,33.7509,33.839,66409.0
2024-01-11 09:40:00,34.58,34.58,34.51,34.54,41111.0,33.839,33.839,33.7705,33.7998,41111.0
2024-01-11 09:45:00,34.54,34.56,34.49,34.49,159294.0,33.7998,33.8194,33.7509,33.7509,159294.0
2024-01-11 09:50:00,34.5,34.56,34.5,34.55,53722.0,33.7607,33.8194,33.7607,33.8096,53722.0
2024-01-11 09:55:00,34.55,34.56,34.51,34.52,18911.0,33.8096,33.8194,33.7705,33.7803,18911.0
2024-01-11 10:00:00,34.52,34.53,34.45,34.45,101775.0,33.7803,33.7901,33.7118,33.7118,101775.0
2024-01-11 10:05:00,34.46,34.47,34.38,34.38,34904.0,33.7216,33.7313,33.6433,33.6433,34904.0
2024-01-11 10:10:00,34.39,34.39,34.3,34.31,32921.0,33.6531,33.6531,33.565,33.5748,32921.0
2024-01-11 10:15:00,34.3,34.33,34.27,34.3,69796.0,33.565,33.5943,33.5356,33.565,69796.0
2024-01-11 10:20:00,34.3,34.34,34.28,34.29,46422.0,33.565,33.6041,33.5454,33.5552,46422.0
2024-01-11 10:25:00,34.28,34.3,34.27,34.3,74596.0,33.5454,33.565,33.5356,33.565,74596.0
2024-01-11 10:30:00,34.3,34.34,34.25,34.25,88275.0,33.565,33.6041,33.5161,33.5161,88275.0
2024-01-11 10:35:00,34.26,34.33,34.25,34.29,90798.0,33.5258,33.5943,33.5161,33.5552,90798.0
2024-01-11 10:40:00,34.29,34.35,34.28,34.34,99015.0,33.5552,33.6139,33.5454,33.6041,99015.0
2024-01-11 10:45:00,34.34,34.37,34.31,34.32,66468.0,33.6041,33.6335,33.5748,33.5846,66468.0
2024-01-11 10:50:00,34.32,34.34,34.28,34.3,72778.0,33.5846,33.6041,33.5454,33.565,72778.0
2024-01-11 10:55:00,34.3,34.31,34.27,34.27,36533.0,33.565,33.5748,33.5356,33.5356,36533.0
2024-01-11 11:00:00,34.27,34.31,34.27,34.28,264149.0,33.5356,33.5748,33.5356,33.5454,264149.0
2024-01-11 11:05:00,34.29,34.38,34.28,34.38,69443.0,33.5552,33.6433,33.5454,33.6433,69443.0
2024-01-11 11:10:00,34.38,34.39,34.31,34.32,72431.0,33.6433,33.6531,33.5748,33.5846,72431.0
2024-01-11 11:15:00,34.32,34.38,34.31,34.37,68545.0,33.5846,33.6433,33.5748,33.6335,68545.0
2024-01-11 11:20:00,34.36,34.44,34.35,34.43,37812.0,33.6237,33.702,33.6139,33.6922,37812.0
2024-01-11 11:25:00,34.42,34.44,34.39,34.44,46724.0,33.6824,33.702,33.6531,33.702,46724.0
2024-01-11 11:30:00,34.43,34.44,34.36,34.39,47311.0,33.6922,33.702,33.6237,33.6531,47311.0
2024-01-11 11:35:00,34.38,34.43,34.37,34.38,68546.0,33.6433,33.6922,33.6335,33.6433,68546.0
2024-01-11 11:40:00,34.38,34.42,34.37,34.39,25585.0,33.6433,33.6824,33.6335,33.6531,25585.0
2024-01-11 11:45:00,34.4,34.43,34.38,34.43,45527.0,33.6628,33.6922,33.6433,33.6922,45527.0
2024-01-11 11:50:00,34.43,34.44,34.37,34.4,38240.0,33.6922,33.702,33.6335,33.6628,38240.0
2024-01-11 11:55:00,34.4,34.4,34.33,34.36,30437.0,33.6628,33.6628,33.5943,33.6237,30437.0
2024-01-11 12:00:00,34.36,34.4,34.35,34.38,39477.0,33.6237,33.6628,33.6139,33.6433,39477.0
2024-01-11 12:05:00,34.38,34.38,34.36,34.38,38367.0,33.6433,33.6433,33.6237,33.6433,38367.0
2024-01-11 12:10:00,34.38,34.42,34.37,34.42,53592.0,33.6433,33.6824,33.6335,33.6824,53592.0
2024-01-11 12:15:00,34.42,34.44,34.4,34.41,66847.0,33.6824,33.702,33.6628,33.6726,66847.0
2024-01-11 12:20:00,34.41,34.43,34.38,34.42,56589.0,33.6726,33.6922,33.6433,33.6824,56589.0
2024-01-11 12:25:00,34.42,34.44,34.4,34.41,27631.0,33.6824,33.702,33.6628,33.6726,27631.0
2024-01-11 12:30:00,34.4,34.42,34.38,34.38,30208.0,33.6628,33.6824,33.6433,33.6433,30208.0
2024-01-11 12:35:00,34.39,34.4,34.35,34.39,40484.0,33.6531,33.6628,33.6139,33.6531,40484.0
2024-01-11 12:40:00,34.4,34.44,34.39,34.41,29293.0,33.6628,33.702,33.6531,33.6726,29293.0
2024-01-11 12:45:00,34.42,34.43,34.4,34.41,184987.0,33.6824,33.6922,33.6628,33.6726,184987.0
2024-01-11 12:50:00,34.41,34.47,34.41,34.45,194368.0,33.6726,33.7313,33.6726,33.7118,194368.0
2024-01-11 12:55:00,34.45,34.46,34.41,34.45,27920.0,33.7118,33.7216,33.6726,33.7118,27920.0
2024-01-11 13:00:00,34.45,34.46,34.42,34.43,25336.0,33.7118,33.7216,33.6824,33.6922,25336.0
2024-01-11 13:05:00,34.43,34.46,34.42,34.46,48317.0,33.6922,33.7216,33.6824,33.7216,48317.0
2024-01-11 13:10:00,34.45,34.47,34.44,34.45,30502.0,33.7118,33.7313,33.702,33.7118,30502.0
2024-01-11 13:15:00,34.45,34.46,34.42,34.44,31764.0,33.7118,33.7216,33.6824,33.702,31764.0
2024-01-11 13:20:00,34.44,34.44,34.43,34.44,9462.0,33.702,33.702,33.6922,33.702,9462.0
2024-01-11 13:25:00,34.44,34.45,34.42,34.44,44035.0,33.702,33.7118,33.6824,33.702,44035.0
2024-01-11 13:30:00,34.44,34.46,34.43,34.45,39972.0,33.702,33.7216,33.6922,33.7118,39972.0
2024-01-11 13:35:00,34.46,34.47,34.45,34.46,75637.0,33.7216,33.7313,33.7118,33.7216,75637.0
2024-01-11 13:40:00,34.45,34.48,34.44,34.45,89825.0,33.7118,33.7411,33.702,33.7118,89825.0
2024-01-11 13:45:00,34.45,34.47,34.43,34.43,16347.0,33.7118,33.7313,33.6922,33.6922,16347.0
2024-01-11 13:50:00,34.44,34.49,34.43,34.48,58300.0,33.702,33.7509,33.6922,33.7411,58300.0
2024-01-11 13:55:00,34.48,34.52,34.48,34.52,19917.0,33.7411,33.7803,33.7411,33.7803,19917.0
2024-01-11 14:00:00,34.52,34.54,34.5,34.52,37091.0,33.7803,33.7998,33.7607,33.7803,37091.0
2024-01-11 14:05:00,34.52,34.52,34.47,34.48,26077.0,33.7803,33.7803,33.7313,33.7411,26077.0
2024-01-11 14:10:00,34.49,34.51,34.48,34.51,41710.0,33.7509,33.7705,33.7411,33.7705,41710.0
2024-01-11 14:15:00,34.51,34.51,34.47,34.48,11833.0,33.7705,33.7705,33.7313,33.7411,11833.0
2024-01-11 14:20:00,34.48,34.5,34.47,34.5,29627.0,33.7411,33.7607,33.7313,33.7607,29627.0
2024-01-11 14:25:00,34.5,34.55,34.49,34.54,86799.0,33.7607,33.8096,33.7509,33.7998,86799.0
2024-01-11 14:30:00,34.54,34.56,34.52,34.55,38045.0,33.7998,33.8194,33.7803,33.8096,38045.0
2024-01-11 14:35:00,34.56,34.58,34.55,34.57,22296.0,33.8194,33.839,33.8096,33.8292,22296.0
2024-01-11 14:40:00,34.57,34.6,34.56,34.58,35670.0,33.8292,33.8586,33.8194,33.839,35670.0
2024-01-11 14:45:00,34.58,34.59,34.54,34.56,44476.0,33.839,33.8488,33.7998,33.8194,44476.0
2024-01-11 14:50:00,34.56,34.59,34.55,34.58,53307.0,33.8194,33.8488,33.8096,33.839,53307.0
2024-01-11 14:55:00,34.58,34.6,34.57,34.59,29600.0,33.839,33.8586,33.8292,33.8488,29600.0
2024-01-11 15:00:00,34.59,34.6,34.53,34.53,25834.0,33.8488,33.8586,33.7901,33.7901,25834.0
2024-01-11 15:05:00,34.53,34.54,34.51,34.51,50779.0,33.7901,33.7998,33.7705,33.7705,50779.0
2024-01-11 15:10:00,34.51,34.54,34.47,34.53,73583.0,33.7705,33.7998,33.7313,33.7901,73583.0
2024-01-11 15:15:00,34.52,34.54,34.49,34.54,43851.0,33.7803,33.7998,33.7509,33.7998,43851.0
2024-01-11 15:20:00,34.55,34.58,34.54,34.58,46174.0,33.8096,33.839,33.7998,33.839,46174.0
2024-01-11 15:25:00,34.58,34.61,34.57,34.59,65755.0,33.839,33.8683,33.8292,33.8488,65755.0
2024-01-11 15:30:00,34.58,34.61,34.57,34.59,74891.0,33.839,33.8683,33.8292,33.8488,74891.0
2024-01-11 15:35:00,34.59,34.6,34.56,34.59,72721.0,33.8488,33.8586,33.8194,33.8488,72721.0
2024-01-11 15:40:00,34.59,34.61,34.57,34.6,49486.0,33.8488,33.8683,33.8292,33.8586,49486.0
2024-01-11 15:45:00,34.59,34.63,34.58,34.62,81188.0,33.8488,33.8879,33.839,33.8781,81188.0
2024-01-11 15:50:00,34.61,34.62,34.56,34.59,237328.0,33.8683,33.8781,33.8194,33.8488,237328.0
2024-01-11 15:55:00,34.58,34.6,34.56,34.58,396805.0,33.839,33.8586,33.8194,33.839,396805.0
2024-01-12 09:30:00,34.72,34.73,34.47,34.52,264644.0,33.976,33.9858,33.7313,33.7803,264644.0
2024-01-12 09:35:00,34.57,34.75,34.54,34.73,54602.0,33.8292,34.0053,33.7998,33.9858,54602.0
2024-01-12 09:40:00,34.74,34.8,34.71,34.75,44852.0,33.9956,34.0543,33.9662,34.0053,44852.0
2024-01-12 09:45:00,34.75,34.83,34.75,34.76,77759.0,34.0053,34.0836,34.0053,34.0151,77759.0
2024-01-12 09:50:00,34.76,34.82,34.73,34.79,54869.0,34.0151,34.0738,33.9858,34.0445,54869.0
2024-01-12 09:55:00,34.79,34.79,34.65,34.68,37240.0,34.0445,34.0445,33.9075,33.9368,37240.0
2024-01-12 10:00:00,34.69,34.69,34.6,34.62,272254.0,33.9466,33.9466,33.8586,33.8781,272254.0
2024-01-12 10:05:00,34.62,34.64,34.59,34.59,51602.0,33.8781,33.8977,33.8488,33.8488,51602.0
2024-01-12 10:10:00,34.6,34.61,34.51,34.53,40542.0,33.8586,33.8683,33.7705,33.7901,40542.0
2024-01-12 10:15:00,34.54,34.56,34.49,34.52,40959.0,33.7998,33.8194,33.7509,33.7803,40959.0
2024-01-12 10:20:00,34.52,34.54,34.49,34.54,29480.0,33.7803,33.7998,33.7509,33.7998,29480.0
2024-01-12 10:25:00,34.54,34.56,34.51,34.56,25142.0,33.7998,33.8194,33.7705,33.8194,25142.0
2024-01-12 10:30:00,34.55,34.58,34.54,34.57,30387.0,33.8096,33.839,33.7998,33.8292,30387.0
2024-01-12 10:35:00,34.57,34.57,34.53,34.55,37230.0,33.8292,33.8292,33.7901,33.8096,37230.0
2024-01-12 10:40:00,34.56,34.6,34.54,34.59,39902.0,33.8194,33.8586,33.7998,33.8488,39902.0
2024-01-12 10:45:00,34.59,34.6,34.53,34.54,33806.0,33.8488,33.8586,33.7901,33.7998,33806.0
2024-01-12 10:50:00,34.54,34.56,34.51,34.53,21316.0,33.7998,33.8194,33.7705,33.7901,21316.0
2024-01-12 10:55:00,34.52,34.56,34.51,34.54,18275.0,33.7803,33.8194,33.7705,33.7998,18275.0
2024-01-12 11:00:00,34.53,34.55,34.51,34.55,20890.0,33.7901,33.8096,33.7705,33.8096,20890.0
2024-01-12 11:05:00,34.55,34.58,34.52,34.58,27293.0,33.8096,33.839,33.7803,33.839,27293.0
2024-01-12 11:10:00,34.58,34.6,34.57,34.59,52929.0,33.839,33.8586,33.8292,33.8488,52929.0
2024-01-12 11:15:00,34.59,34.61,34.57,34.59,30614.0,33.8488,33.8683,33.8292,33.8488,30614.0
2024-01-12 11:20:00,34.58,34.6,34.56,34.6,24024.0,33.839,33.8586,33.8194,33.8586,24024.0
2024-01-12 11:25:00,34.6,34.64,34.59,34.64,25508.0,33.8586,33.8977,33.8488,33.8977,25508.0
2024-01-12 11:30:00,34.64,34.66,34.63,34.66,48033.0,33.8977,33.9173,33.8879,33.9173,48033.0
2024-01-12 11:35:00,34.65,34.66,34.59,34.62,40291.0,33.9075,33.9173,33.8488,33.8781,40291.0
2024-01-12 11:40:00,34.63,34.63,34.59,34.6,20180.0,33.8879,33.8879,33.8488,33.8586,20180.0
2024-01-12 11:45:00,34.6,34.61,34.53,34.54,49291.0,33.8586,33.8683,33.7901,33.7998,49291.0
2024-01-12 11:50:00,34.55,34.57,34.54,34.57,19778.0,33.8096,33.8292,33.7998,33.8292,19778.0
2024-01-12 11:55:00,34.57,34.57,34.53,34.54,26238.0,33.8292,33.8292,33.7901,33.7998,26238.0
2024-01-12 12:00:00,34.55,34.56,34.5,34.52,17540.0,33.8096,33.8194,33.7607,33.7803,17540.0
2024-01-12 12:05:00,34.52,34.54,34.5,34.52,12653.0,33.7803,33.7998,33.7607,33.7803,12653.0
2024-01-12 12:10:00,34.52,34.55,34.51,34.54,14672.0,33.7803,33.8096,33.7705,33.7998,14672.0
2024-01-12 12:15:00,34.55,34.56,34.53,34.56,14856.0,33.8096,33.8194,33.7901,33.8194,14856.0
2024-01-12 12:20:00,34.56,34.58,34.56,34.57,9804.0,33.8194,33.839,33.8194,33.8292,9804.0
2024-01-12 12:25:00,34.56,34.57,34.54,34.57,22990.0,33.8194,33.8292,33.7998,33.8292,22990.0
2024-01-12 12:30:00,34.57,34.61,34.56,34.6,29921.0,33.8292,33.8683,33.8194,33.8586,29921.0
2024-01-12 12:35:00,34.61,34.63,34.58,34.63,21941.0,33.8683,33.8879,33.839,33.8879,21941.0
2024-01-12 12:40:00,34.63,34.65,34.61,34.65,20824.0,33.8879,33.9075,33.8683,33.9075,20824.0
2024-01-12 12:45:00,34.65,34.66,34.62,34.65,246979.0,33.9075,33.9173,33.8781,33.9075,246979.0
2024-01-12 12:50:00,34.64,34.72,34.64,34.72,18040.0,33.8977,33.976,33.8977,33.976,18040.0
2024-01-12 12:55:00,34.72,34.74,34.69,34.72,40868.0,33.976,33.9956,33.9466,33.976,40868.0
2024-01-12 13:00:00,34.72,34.74,34.71,34.73,21296.0,33.976,33.9956,33.9662,33.9858,21296.0
2024-01-12 13:05:00,34.73,34.78,34.72,34.78,75213.0,33.9858,34.0347,33.976,34.0347,75213.0
2024-01-12 13:10:00,34.77,34.79,34.76,34.77,44162.0,34.0249,34.0445,34.0151,34.0249,44162.0
2024-01-12 13:15:00,34.77,34.77,34.72,34.73,32096.0,34.0249,34.0249,33.976,33.9858,32096.0
2024-01-12 13:20:00,34.73,34.76,34.7,34.76,36361.0,33.9858,34.0151,33.9564,34.0151,36361.0
2024-01-12 13:25:00,34.76,34.77,34.75,34.77,15437.0,34.0151,34.0249,34.0053,34.0249,15437.0
2024-01-12 13:30:00,34.77,34.79,34.76,34.79,57811.0,34.0249,34.0445,34.0151,34.0445,57811.0
2024-01-12 13:35:00,34.79,34.83,34.78,34.82,30616.0,34.0445,34.0836,34.0347,34.0738,30616.0
2024-01-12 13:40:00,34.82,34.83,34.78,34.8,37473.0,34.0738,34.0836,34.0347,34.0543,37473.0
2024-01-12 13:45:00,34.8,34.8,34.76,34.77,23774.0,34.0543,34.0543,34.0151,34.0249,23774.0
2024-01-12 13:50:00,34.77,34.81,34.77,34.81,34455.0,34.0249,34.0641,34.0249,34.0641,34455.0
2024-01-12 13:55:00,34.81,34.81,34.79,34.8,32442.0,34.0641,34.0641,34.0445,34.0543,32442.0
2024-01-12 14:00:00,34.8,34.81,34.79,34.81,13388.0,34.0543,34.0641,34.0445,34.0641,13388.0
2024-01-12 14:05:00,34.8,34.83,34.8,34.82,21158.0,34.0543,34.0836,34.0543,34.0738,21158.0
2024-01-12 14:10:00,34.81,34.82,34.77,34.77,35890.0,34.0641,34.0738,34.0249,34.0249,35890.0
2024-01-12 14:15:00,34.77,34.78,34.75,34.77,14659.0,34.0249,34.0347,34.0053,34.0249,14659.0
2024-01-12 14:20:00,34.77,34.79,34.75,34.77,20067.0,34.0249,34.0445,34.0053,34.0249,20067.0
2024-01-12 14:25:00,34.77,34.79,34.77,34.78,7935.0,34.0249,34.0445,34.0249,34.0347,7935.0
2024-01-12 14:30:00,34.79,34.79,34.73,34.74,33136.0,34.0445,34.0445,33.9858,33.9956,33136.0
2024-01-12 14:35:00,34.74,34.75,34.72,34.75,22190.0,33.9956,34.0053,33.976,34.0053,22190.0
2024-01-12 14:40:00,34.75,34.76,34.74,34.75,34982.0,34.0053,34.0151,33.9956,34.0053,34982.0
2024-01-12 14:45:00,34.75,34.75,34.74,34.74,25930.0,34.0053,34.0053,33.9956,33.9956,25930.0
2024-01-12 14:50:00,34.75,34.78,34.74,34.77,14960.0,34.0053,34.0347,33.9956,34.0249,14960.0
2024-01-12 14:55:00,34.78,34.8,34.76,34.8,46023.0,34.0347,34.0543,34.0151,34.0543,46023.0
2024-01-12 15:00:00,34.8,34.81,34.79,34.8,46727.0,34.0543,34.0641,34.0445,34.0543,46727.0
2024-01-12 15:05:00,34.8,34.84,34.78,34.81,57991.0,34.0543,34.0934,34.0347,34.0641,57991.0
2024-01-12 15:10:00,34.81,34.83,34.8,34.82,43478.0,34.0641,34.0836,34.0543,34.0738,43478.0
2024-01-12 15:15:00,34.82,34.82,34.77,34.8,53659.0,34.0738,34.0738,34.0249,34.0543,53659.0
2024-01-12 15:20:00,34.8,34.8,34.76,34.77,40413.0,34.0543,34.0543,34.0151,34.0249,40413.0
2024-01-12 15:25:00,34.77,34.82,34.75,34.8,136811.0,34.0249,34.0738,34.0053,34.0543,136811.0
2024-01-12 15:30:00,34.81,34.83,34.8,34.83,57060.0,34.0641,34.0836,34.0543,34.0836,57060.0
2024-01-12 15:35:00,34.82,34.83,34.8,34.82,46846.0,34.0738,34.0836,34.0543,34.0738,46846.0
2024-01-12 15:40:00,34.81,34.84,34.79,34.84,106079.0,34.0641,34.0934,34.0445,34.0934,106079.0
2024-01-12 15:45:00,34.84,34.88,34.83,34.88,112874.0,34.0934,34.1326,34.0836,34.1326,112874.0
2024-01-12 15:50:00,34.88,34.89,34.84,34.87,151819.0,34.1326,34.1423,34.0934,34.1228,151819.0
2024-01-12 15:55:00,34.87,34.89,34.84,34.84,453038.0,34.1228,34.1423,34.0934,34.0934,453038.0
2024-01-16 09:30:00,34.79,34.85,34.57,34.61,199812.0,34.0445,34.1032,33.8292,33.8683,199812.0
2024-01-16 09:35:00,34.61,34.68,34.57,34.64,88174.0,33.8683,33.9368,33.8292,33.8977,88174.0
2024-01-16 09:40:00,34.64,34.73,34.61,34.72,86280.0,33.8977,33.9858,33.8683,33.976,86280.0
2024-01-16 09:45:00,34.72,34.75,34.66,34.66,125116.0,33.976,34.0053,33.9173,33.9173,125116.0
2024-01-16 09:50:00,34.67,34.75,34.64,34.73,79564.0,33.9271,34.0053,33.8977,33.9858,79564.0
2024-01-16 09:55:00,34.73,34.79,34.72,34.77,90011.0,33.9858,34.0445,33.976,34.0249,90011.0
2024-01-16 10:00:00,34.77,34.82,34.74,34.81,189170.0,34.0249,34.0738,33.9956,34.0641,189170.0
2024-01-16 10:05:00,34.81,34.85,34.76,34.85,152173.0,34.0641,34.1032,34.0151,34.1032,152173.0
2024-01-16 10:10:00,34.85,34.94,34.83,34.92,171413.0,34.1032,34.1913,34.0836,34.1717,171413.0
2024-01-16 10:15:00,34.91,34.94,34.89,34.92,255833.0,34.1619,34.1913,34.1423,34.1717,255833.0
2024-01-16 10:20:00,34.92,34.94,34.87,34.92,134760.0,34.1717,34.1913,34.1228,34.1717,134760.0
2024-01-16 10:25:00,34.92,34.93,34.88,34.89,64625.0,34.1717,34.1815,34.1326,34.1423,64625.0
2024-01-16 10:30:00,34.9,34.92,34.89,34.92,50813.0,34.1521,34.1717,34.1423,34.1717,50813.0
2024-01-16 10:35:00,34.92,34.93,34.88,34.92,75094.0,34.1717,34.1815,34.1326,34.1717,75094.0
2024-01-16 10:40:00,34.92,34.94,34.9,34.93,33202.0,34.1717,34.1913,34.1521,34.1815,33202.0
2024-01-16 10:45:00,34.92,34.93,34.9,34.91,39797.0,34.1717,34.1815,34.1521,34.1619,39797.0
2024-01-16 10:50:00,34.9,34.93,34.89,34.93,40658.0,34.1521,34.1815,34.1423,34.1815,40658.0
2024-01-16 10:55:00,34.93,34.93,34.89,34.91,59246.0,34.1815,34.1815,34.1423,34.1619,59246.0
2024-01-16 11:00:00,34.91,34.93,34.83,34.88,190123.0,34.1619,34.1815,34.0836,34.1326,190123.0
2024-01-16 11:05:00,34.89,34.94,34.87,34.88,71673.0,34.1423,34.1913,34.1228,34.1326,71673.0
2024-01-16 11:10:00,34.88,34.91,34.87,34.91,48051.0,34.1326,34.1619,34.1228,34.1619,48051.0
2024-01-16 11:15:00,34.9,34.96,34.89,34.94,127659.0,34.1521,34.2108,34.1423,34.1913,127659.0
2024-01-16 11:20:00,34.93,34.95,34.89,34.92,170284.0,34.1815,34.2011,34.1423,34.1717,170284.0
2024-01-16 11:25:00,34.93,34.93,34.9,34.91,48688.0,34.1815,34.1815,34.1521,34.1619,48688.0
2024-01-16 11:30:00,34.91,34.94,34.9,34.94,46972.0,34.1619,34.1913,34.1521,34.1913,46972.0
2024-01-16 11:35:00,34.94,34.94,34.89,34.91,36917.0,34.1913,34.1913,34.1423,34.1619,36917.0
2024-01-16 11:40:00,34.91,34.92,34.88,34.9,54473.0,34.1619,34.1717,34.1326,34.1521,54473.0
2024-01-16 11:45:00,34.9,34.9,34.86,34.88,36162.0,34.1521,34.1521,34.113,34.1326,36162.0
2024-01-16 11:50:00,34.88,34.89,34.83,34.85,58437.0,34.1326,34.1423,34.0836,34.1032,58437.0
2024-01-16 11:55:00,34.85,34.86,34.8,34.84,66274.0,34.1032,34.113,34.0543,34.0934,66274.0
2024-01-16 12:00:00,34.84,34.86,34.81,34.83,46101.0,34.0934,34.113,34.0641,34.0836,46101.0
2024-01-16 12:05:00,34.83,34.83,34.77,34.78,68860.0,34.0836,34.0836,34.0249,34.0347,68860.0
2024-01-16 12:10:00,34.78,34.8,34.77,34.78,25979.0,34.0347,34.0543,34.0249,34.0347,25979.0
2024-01-16 12:15:00,34.78,34.8,34.77,34.78,52882.0,34.0347,34.0543,34.0249,34.0347,52882.0
2024-01-16 12:20:00,34.78,34.81,34.78,34.8,48828.0,34.0347,34.0641,34.0347,34.0543,48828.0
2024-01-16 12:25:00,34.8,34.82,34.78,34.79,40896.0,34.0543,34.0738,34.0347,34.0445,40896.0
2024-01-16 12:30:00,34.79,34.79,34.74,34.75,36630.0,34.0445,34.0445,33.9956,34.0053,36630.0
2024-01-16 12:35:00,34.75,34.81,34.74,34.8,61494.0,34.0053,34.0641,33.9956,34.0543,61494.0
2024-01-16 12:40:00,34.79,34.83,34.79,34.83,96582.0,34.0445,34.0836,34.0445,34.0836,96582.0
2024-01-16 12:45:00,34.82,34.83,34.8,34.8,100547.0,34.0738,34.0836,34.0543,34.0543,100547.0
2024-01-16 12:50:00,34.81,34.84,34.8,34.8,36484.0,34.0641,34.0934,34.0543,34.0543,36484.0
2024-01-16 12:55:00,34.8,34.81,34.79,34.79,97254.0,34.0543,34.0641,34.0445,34.0445,97254.0
2024-01-16 13:00:00,34.79,34.81,34.76,34.77,91675.0,34.0445,34.0641,34.0151,34.0249,91675.0
2024-01-16 13:05:00,34.78,34.79,34.76,34.79,41169.0,34.0347,34.0445,34.0151,34.0445,41169.0
2024-01-16 13:10:00,34.78,34.86,34.78,34.86,118898.0,34.0347,34.113,34.0347,34.113,118898.0
2024-01-16 13:15:00,34.86,34.9,34.84,34.86,81310.0,34.113,34.1521,34.0934,34.113,81310.0
2024-01-16 13:20:00,34.86,34.86,34.8,34.8,89230.0,34.113,34.113,34.0543,34.0543,89230.0
2024-01-16 13:25:00,34.8,34.83,34.8,34.82,102087.0,34.0543,34.0836,34.0543,34.0738,102087.0
2024-01-16 13:30:00,34.83,34.86,34.82,34.85,151862.0,34.0836,34.113,34.0738,34.1032,151862.0
2024-01-16 13:35:00,34.85,34.85,34.8,34.8,42992.0,34.1032,34.1032,34.0543,34.0543,42992.0
2024-01-16 13:40:00,34.8,34.82,34.75,34.75,53264.0,34.0543,34.0738,34.0053,34.0053,53264.0
2024-01-16 13:45:00,34.75,34.77,34.74,34.77,35642.0,34.0053,34.0249,33.9956,34.0249,35642.0
2024-01-16 13:50:00,34.77,34.8,34.76,34.77,85229.0,34.0249,34.0543,34.0151,34.0249,85229.0
2024-01-16 13:55:00,34.77,34.78,34.75,34.77,28366.0,34.0249,34.0347,34.0053,34.0249,28366.0
2024-01-16 14:00:00,34.78,34.79,34.74,34.75,31091.0,34.0347,34.0445,33.9956,34.0053,31091.0
2024-01-16 14:05:00,34.74,34.76,34.72,34.72,30902.0,33.9956,34.0151,33.976,33.976,30902.0
2024-01-16 14:10:00,34.73,34.73,34.67,34.69,45826.0,33.9858,33.9858,33.9271,33.9466,45826.0
2024-01-16 14:15:00,34.69,34.7,34.67,34.68,32684.0,33.9466,33.9564,33.9271,33.9368,32684.0
2024-01-16 14:20:00,34.68,34.71,34.67,34.7,46551.0,33.9368,33.9662,33.9271,33.9564,46551.0
2024-01-16 14:25:00,34.7,34.74,34.7,34.7,35957.0,33.9564,33.9956,33.9564,33.9564,35957.0
2024-01-16 14:30:00,34.7,34.71,34.67,34.7,41951.0,33.9564,33.9662,33.9271,33.9564,41951.0
2024-01-16 14:35:00,34.69,34.69,34.66,34.69,46814.0,33.9466,33.9466,33.9173,33.9466,46814.0
2024-01-16 14:40:00,34.69,34.69,34.63,34.64,80309.0,33.9466,33.9466,33.8879,33.8977,80309.0
2024-01-16 14:45:00,34.64,34.69,34.63,34.66,63734.0,33.8977,33.9466,33.8879,33.9173,63734.0
2024-01-16 14:50:00,34.66,34.69,34.65,34.66,46582.0,33.9173,33.9466,33.9075,33.9173,46582.0
2024-01-16 14:55:00,34.66,34.67,34.65,34.65,22497.0,33.9173,33.9271,33.9075,33.9075,22497.0
2024-01-16 15:00:00,34.66,34.66,34.64,34.64,55226.0,33.9173,33.9173,33.8977,33.8977,55226.0
2024-01-16 15:05:00,34.65,34.68,34.63,34.66,65473.0,33.9075,33.9368,33.8879,33.9173,65473.0
2024-01-16 15:10:00,34.67,34.68,34.63,34.64,79157.0,33.9271,33.9368,33.8879,33.8977,79157.0
2024-01-16 15:15:00,34.63,34.66,34.62,34.64,59129.0,33.8879,33.9173,33.8781,33.8977,59129.0
2024-01-16 15:20:00,34.64,34.64,34.62,34.63,51258.0,33.8977,33.8977,33.8781,33.8879,51258.0
2024-01-16 15:25:00,34.63,34.64,34.61,34.64,71773.0,33.8879,33.8977,33.8683,33.8977,71773.0
2024-01-16 15:30:00,34.64,34.64,34.61,34.63,72642.0,33.8977,33.8977,33.8683,33.8879,72642.0
2024-01-16 15:35:00,34.63,34.67,34.62,34.65,96948.0,33.8879,33.9271,33.8781,33.9075,96948.0
2024-01-16 15:40:00,34.66,34.67,34.64,34.66,66529.0,33.9173,33.9271,33.8977,33.9173,66529.0
2024-01-16 15:45:00,34.66,34.68,34.65,34.67,92866.0,33.9173,33.9368,33.9075,33.9271,92866.0
2024-01-16 15:50:00,34.66,34.73,34.65,34.72,305600.0,33.9173,33.9858,33.9075,33.976,305600.0
2024-01-16 15:55:00,34.72,34.75,34.69,34.73,354904.0,33.976,34.0053,33.9466,33.9858,354904.0
2024-01-17 09:30:00,34.41,34.43,34.24,34.4,256974.0,33.6726,33.6922,33.5063,33.6628,256974.0
2024-01-17 09:35:00,34.41,34.51,34.39,34.51,115626.0,33.6726,33.7705,33.6531,33.7705,115626.0
2024-01-17 09:40:00,34.5,34.51,34.42,34.48,77868.0,33.7607,33.7705,33.6824,33.7411,77868.0
2024-01-17 09:45:00,34.49,34.54,34.44,34.5,104251.0,33.7509,33.7998,33.702,33.7607,104251.0
2024-01-17 09:50:00,34.5,34.54,34.48,34.52,110084.0,33.7607,33.7998,33.7411,33.7803,110084.0
2024-01-17 09:55:00,34.52,34.53,34.42,34.5,77729.0,33.7803,33.7901,33.6824,33.7607,77729.0
2024-01-17 10:00:00,34.5,34.55,34.47,34.52,89838.0,33.7607,33.8096,33.7313,33.7803,89838.0
2024-01-17 10:05:00,34.52,34.55,34.45,34.46,72735.0,33.7803,33.8096,33.7118,33.7216,72735.0
2024-01-17 10:10:00,34.45,34.52,34.42,34.51,100180.0,33.7118,33.7803,33.6824,33.7705,100180.0
2024-01-17 10:15:00,34.52,34.54,34.44,34.45,91356.0,33.7803,33.7998,33.702,33.7118,91356.0
2024-01-17 10:20:00,34.45,34.49,34.44,34.45,103630.0,33.7118,33.7509,33.702,33.7118,103630.0
2024-01-17 10:25:00,34.45,34.46,34.4,34.41,287089.0,33.7118,33.7216,33.6628,33.6726,287089.0
2024-01-17 10:30:00,34.41,34.5,34.39,34.4,120395.0,33.6726,33.7607,33.6531,33.6628,120395.0
2024-01-17 10:35:00,34.4,34.44,34.38,34.42,89678.0,33.6628,33.702,33.6433,33.6824,89678.0
2024-01-17 10:40:00,34.42,34.43,34.39,34.4,89881.0,33.6824,33.6922,33.6531,33.6628,89881.0
2024-01-17 10:45:00,34.4,34.46,34.4,34.42,47453.0,33.6628,33.7216,33.6628,33.6824,47453.0
2024-01-17 10:50:00,34.41,34.42,34.37,34.37,39276.0,33.6726,33.6824,33.6335,33.6335,39276.0
2024-01-17 10:55:00,34.37,34.39,34.34,34.39,92137.0,33.6335,33.6531,33.6041,33.6531,92137.0
2024-01-17 11:00:00,34.39,34.41,34.37,34.39,35551.0,33.6531,33.6726,33.6335,33.6531,35551.0
2024-01-17 11:05:00,34.39,34.41,34.36,34.36,54047.0,33.6531,33.6726,33.6237,33.6237,54047.0
2024-01-17 11:10:00,34.36,34.43,34.35,34.43,39931.0,33.6237,33.6922,33.6139,33.6922,39931.0
2024-01-17 11:15:00,34.43,34.45,34.42,34.44,53262.0,33.6922,33.7118,33.6824,33.702,53262.0
2024-01-17 11:20:00,34.44,34.44,34.41,34.41,73837.0,33.702,33.702,33.6726,33.6726,73837.0
2024-01-17 11:25:00,34.41,34.42,34.35,34.36,94754.0,33.6726,33.6824,33.6139,33.6237,94754.0
2024-01-17 11:30:00,34.36,34.44,34.31,34.43,1653457.0,33.6237,33.702,33.5748,33.6922,1653457.0
2024-01-17 11:35:00,34.43,34.45,34.4,34.41,64465.0,33.6922,33.7118,33.6628,33.6726,64465.0
2024-01-17 11:40:00,34.41,34.41,34.36,34.36,78189.0,33.6726,33.6726,33.6237,33.6237,78189.0
2024-01-17 11:45:00,34.37,34.37,34.29,34.29,67713.0,33.6335,33.6335,33.5552,33.5552,67713.0
2024-01-17 11:50:00,34.3,34.3,34.26,34.26,61869.0,33.565,33.565,33.5258,33.5258,61869.0
2024-01-17 11:55:00,34.26,34.27,34.18,34.22,117869.0,33.5258,33.5356,33.4476,33.4867,117869.0
2024-01-17 12:00:00,34.22,34.3,34.21,34.29,85135.0,33.4867,33.565,33.4769,33.5552,85135.0
2024-01-17 12:05:00,34.3,34.33,34.27,34.33,81138.0,33.565,33.5943,33.5356,33.5943,81138.0
2024-01-17 12:10:00,34.32,34.34,34.29,34.32,43186.0,33.5846,33.6041,33.5552,33.5846,43186.0
2024-01-17 12:15:00,34.33,34.33,34.29,34.3,21373.0,33.5943,33.5943,33.5552,33.565,21373.0
2024-01-17 12:20:00,34.31,34.32,34.28,34.29,45695.0,33.5748,33.5846,33.5454,33.5552,45695.0
2024-01-17 12:25:00,34.29,34.3,34.26,34.27,27684.0,33.5552,33.565,33.5258,33.5356,27684.0
2024-01-17 12:30:00,34.27,34.32,34.26,34.3,32839.0,33.5356,33.5846,33.5258,33.565,32839.0
2024-01-17 12:35:00,34.3,34.31,34.28,34.31,30115.0,33.565,33.5748,33.5454,33.5748,30115.0
2024-01-17 12:40:00,34.32,34.33,34.27,34.3,56573.0,33.5846,33.5943,33.5356,33.565,56573.0
2024-01-17 12:45:00,34.3,34.32,34.28,34.3,24568.0,33.565,33.5846,33.5454,33.565,24568.0
2024-01-17 12:50:00,34.3,34.33,34.29,34.33,36934.0,33.565,33.5943,33.5552,33.5943,36934.0
2024-01-17 12:55:00,34.33,34.35,34.31,34.33,26267.0,33.5943,33.6139,33.5748,33.5943,26267.0
2024-01-17 13:00:00,34.33,34.36,34.32,34.36,23477.0,33.5943,33.6237,33.5846,33.6237,23477.0
2024-01-17 13:05:00,34.36,34.38,34.34,34.37,21948.0,33.6237,33.6433,33.6041,33.6335,21948.0
2024-01-17 13:10:00,34.37,34.37,34.33,34.34,43174.0,33.6335,33.6335,33.5943,33.6041,43174.0
2024-01-17 13:15:00,34.34,34.37,34.32,34.33,60368.0,33.6041,33.6335,33.5846,33.5943,60368.0
2024-01-17 13:20:00,34.32,34.33,34.25,34.27,41242.0,33.5846,33.5943,33.5161,33.5356,41242.0
2024-01-17 13:25:00,34.27,34.3,34.25,34.29,44147.0,33.5356,33.565,33.5161,33.5552,44147.0
2024-01-17 13:30:00,34.29,34.3,34.26,34.28,50419.0,33.5552,33.565,33.5258,33.5454,50419.0
2024-01-17 13:35:00,34.27,34.3,34.26,34.29,119199.0,33.5356,33.565,33.5258,33.5552,119199.0
2024-01-17 13:40:00,34.28,34.29,34.26,34.29,26172.0,33.5454,33.5552,33.5258,33.5552,26172.0
2024-01-17 13:45:00,34.29,34.3,34.25,34.26,35828.0,33.5552,33.565,33.5161,33.5258,35828.0
2024-01-17 13:50:00,34.26,34.3,34.25,34.3,35359.0,33.5258,33.565,33.5161,33.565,35359.0
2024-01-17 13:55:00,34.28,34.31,34.26,34.29,25761.0,33.5454,33.5748,33.5258,33.5552,25761.0
2024-01-17 14:00:00,34.3,34.31,34.27,34.29,29088.0,33.565,33.5748,33.5356,33.5552,29088.0
2024-01-17 14:05:00,34.29,34.29,34.25,34.25,48720.0,33.5552,33.5552,33.5161,33.5161,48720.0
2024-01-17 14:10:00,34.26,34.29,34.24,34.27,38261.0,33.5258,33.5552,33.5063,33.5356,38261.0
2024-01-17 14:15:00,34.27,34.3,34.27,34.27,29421.0,33.5356,33.565,33.5356,33.5356,29421.0
2024-01-17 14:20:00,34.27,34.35,34.27,34.34,28325.0,33.5356,33.6139,33.5356,33.6041,28325.0
2024-01-17 14:25:00,34.34,34.35,34.3,34.32,20707.0,33.6041,33.6139,33.565,33.5846,20707.0
2024-01-17 14:30:00,34.31,34.33,34.3,34.3,37700.0,33.5748,33.5943,33.565,33.565,37700.0
2024-01-17 14:35:00,34.3,34.33,34.3,34.33,45060.0,33.565,33.5943,33.565,33.5943,45060.0
2024-01-17 14:40:00,34.33,34.38,34.32,34.37,37627.0,33.5943,33.6433,33.5846,33.6335,37627.0
2024-01-17 14:45:00,34.38,34.38,34.35,34.37,38327.0,33.6433,33.6433,33.6139,33.6335,38327.0
2024-01-17 14:50:00,34.37,34.4,34.36,34.4,28239.0,33.6335,33.6628,33.6237,33.6628,28239.0
2024-01-17 14:55:00,34.4,34.41,34.38,34.4,59556.0,33.6628,33.6726,33.6433,33.6628,59556.0
2024-01-17 15:00:00,34.4,34.41,34.36,34.38,28039.0,33.6628,33.6726,33.6237,33.6433,28039.0
2024-01-17 15:05:00,34.38,34.38,34.35,34.37,28612.0,33.6433,33.6433,33.6139,33.6335,28612.0
2024-01-17 15:10:00,34.37,34.38,34.34,34.34,27618.0,33.6335,33.6433,33.6041,33.6041,27618.0
2024-01-17 15:15:00,34.34,34.37,34.33,34.36,42612.0,33.6041,33.6335,33.5943,33.6237,42612.0
2024-01-17 15:20:00,34.36,34.36,34.33,34.34,43047.0,33.6237,33.6237,33.5943,33.6041,43047.0
2024-01-17 15:25:00,34.34,34.37,34.33,34.36,48318.0,33.6041,33.6335,33.5943,33.6237,48318.0
2024-01-17 15:30:00,34.36,34.39,34.35,34.39,46633.0,33.6237,33.6531,33.6139,33.6531,46633.0
2024-01-17 15:35:00,34.39,34.4,34.35,34.37,71536.0,33.6531,33.6628,33.6139,33.6335,71536.0
2024-01-17 15:40:00,34.37,34.39,34.36,34.37,67145.0,33.6335,33.6531,33.6237,33.6335,67145.0
2024-01-17 15:45:00,34.36,34.38,34.34,34.34,88753.0,33.6237,33.6433,33.6041,33.6041,88753.0
2024-01-17 15:50:00,34.35,34.39,34.33,34.39,321564.0,33.6139,33.6531,33.5943,33.6531,321564.0
2024-01-17 15:55:00,34.39,34.43,34.37,34.38,384826.0,33.6531,33.6922,33.6335,33.6433,384826.0
2024-01-18 09:30:00,34.35,34.37,34.26,34.33,213724.0,33.6139,33.6335,33.5258,33.5943,213724.0
2024-01-18 09:35:00,34.32,34.4,34.26,34.38,87552.0,33.5846,33.6628,33.5258,33.6433,87552.0
2024-01-18 09:40:00,34.38,34.41,34.32,34.32,81999.0,33.6433,33.6726,33.5846,33.5846,81999.0
2024-01-18 09:45:00,34.32,34.33,34.23,34.26,126320.0,33.5846,33.5943,33.4965,33.5258,126320.0
2024-01-18 09:50:00,34.26,34.28,34.21,34.27,50336.0,33.5258,33.5454,33.4769,33.5356,50336.0
2024-01-18 09:55:00,34.28,34.37,34.27,34.37,56849.0,33.5454,33.6335,33.5356,33.6335,56849.0
2024-01-18 10:00:00,34.37,34.42,34.35,34.41,96537.0,33.6335,33.6824,33.6139,33.6726,96537.0
2024-01-18 10:05:00,34.42,34.52,34.42,34.51,148869.0,33.6824,33.7803,33.6824,33.7705,148869.0
2024-01-18 10:10:00,34.51,34.51,34.44,34.48,84734.0,33.7705,33.7705,33.702,33.7411,84734.0
2024-01-18 10:15:00,34.48,34.55,34.47,34.5,84919.0,33.7411,33.8096,33.7313,33.7607,84919.0
2024-01-18 10:20:00,34.5,34.5,34.44,34.47,53728.0,33.7607,33.7607,33.702,33.7313,53728.0
2024-01-18 10:25:00,34.47,34.47,34.44,34.46,75933.0,33.7313,33.7313,33.702,33.7216,75933.0
2024-01-18 10:30:00,34.45,34.48,34.43,34.45,117534.0,33.7118,33.7411,33.6922,33.7118,117534.0
2024-01-18 10:35:00,34.45,34.48,34.44,34.45,84980.0,33.7118,33.7411,33.702,33.7118,84980.0
2024-01-18 10:40:00,34.45,34.48,34.44,34.48,80962.0,33.7118,33.7411,33.702,33.7411,80962.0
2024-01-18 10:45:00,34.47,34.48,34.4,34.43,90237.0,33.7313,33.7411,33.6628,33.6922,90237.0
2024-01-18 10:50:00,34.43,34.43,34.37,34.39,52230.0,33.6922,33.6922,33.6335,33.6531,52230.0
2024-01-18 10:55:00,34.39,34.39,34.31,34.32,79302.0,33.6531,33.6531,33.5748,33.5846,79302.0
2024-01-18 11:00:00,34.32,34.35,34.28,34.31,65693.0,33.5846,33.6139,33.5454,33.5748,65693.0
2024-01-18 11:05:00,34.32,34.35,34.31,34.33,46515.0,33.5846,33.6139,33.5748,33.5943,46515.0
2024-01-18 11:10:00,34.32,34.34,34.3,34.34,86899.0,33.5846,33.6041,33.565,33.6041,86899.0
2024-01-18 11:15:00,34.34,34.38,34.32,34.34,45476.0,33.6041,33.6433,33.5846,33.6041,45476.0
2024-01-18 11:20:00,34.33,34.36,34.32,34.36,39875.0,33.5943,33.6237,33.5846,33.6237,39875.0
2024-01-18 11:25:00,34.36,34.38,34.35,34.36,66374.0,33.6237,33.6433,33.6139,33.6237,66374.0
2024-01-18 11:30:00,34.36,34.38,34.34,34.38,30931.0,33.6237,33.6433,33.6041,33.6433,30931.0
2024-01-18 11:35:00,34.38,34.38,34.35,34.36,43612.0,33.6433,33.6433,33.6139,33.6237,43612.0
2024-01-18 11:40:00,34.35,34.36,34.33,34.34,45650.0,33.6139,33.6237,33.5943,33.6041,45650.0
2024-01-18 11:45:00,34.34,34.35,34.32,34.32,52013.0,33.6041,33.6139,33.5846,33.5846,52013.0
2024-01-18 11:50:00,34.32,34.39,34.31,34.36,46686.0,33.5846,33.6531,33.5748,33.6237,46686.0
2024-01-18 11:55:00,34.37,34.37,34.33,34.34,40964.0,33.6335,33.6335,33.5943,33.6041,40964.0
2024-01-18 12:00:00,34.34,34.34,34.29,34.32,71095.0,33.6041,33.6041,33.5552,33.5846,71095.0
2024-01-18 12:05:00,34.31,34.33,34.3,34.32,41709.0,33.5748,33.5943,33.565,33.5846,41709.0
2024-01-18 12:10:00,34.32,34.32,34.29,34.32,79609.0,33.5846,33.5846,33.5552,33.5846,79609.0
2024-01-18 12:15:00,34.32,34.34,34.3,34.3,53023.0,33.5846,33.6041,33.565,33.565,53023.0
2024-01-18 12:20:00,34.31,34.32,34.28,34.28,89193.0,33.5748,33.5846,33.5454,33.5454,89193.0
2024-01-18 12:25:00,34.28,34.29,34.27,34.29,63526.0,33.5454,33.5552,33.5356,33.5552,63526.0
2024-01-18 12:30:00,34.29,34.3,34.25,34.26,80419.0,33.5552,33.565,33.5161,33.5258,80419.0
2024-01-18 12:35:00,34.26,34.28,34.25,34.27,54758.0,33.5258,33.5454,33.5161,33.5356,54758.0
2024-01-18 12:40:00,34.27,34.29,34.25,34.29,163340.0,33.5356,33.5552,33.5161,33.5552,163340.0
2024-01-18 12:45:00,34.29,34.3,34.28,34.3,43522.0,33.5552,33.565,33.5454,33.565,43522.0
2024-01-18 12:50:00,34.29,34.3,34.27,34.3,42446.0,33.5552,33.565,33.5356,33.565,42446.0
2024-01-18 12:55:00,34.3,34.3,34.26,34.27,60316.0,33.565,33.565,33.5258,33.5356,60316.0
2024-01-18 13:00:00,34.27,34.28,34.25,34.27,256251.0,33.5356,33.5454,33.5161,33.5356,256251.0
2024-01-18 13:05:00,34.27,34.27,34.22,34.25,103149.0,33.5356,33.5356,33.4867,33.5161,103149.0
2024-01-18 13:10:00,34.25,34.28,34.24,34.27,31897.0,33.5161,33.5454,33.5063,33.5356,31897.0
2024-01-18 13:15:00,34.27,34.31,34.26,34.29,46793.0,33.5356,33.5748,33.5258,33.5552,46793.0
2024-01-18 13:20:00,34.29,34.32,34.26,34.3,38693.0,33.5552,33.5846,33.5258,33.565,38693.0
2024-01-18 13:25:00,34.3,34.33,34.29,34.33,35437.0,33.565,33.5943,33.5552,33.5943,35437.0
2024-01-18 13:30:00,34.33,34.38,34.32,34.38,54829.0,33.5943,33.6433,33.5846,33.6433,54829.0
2024-01-18 13:35:00,34.38,34.42,34.36,34.41,150788.0,33.6433,33.6824,33.6237,33.6726,150788.0
2024-01-18 13:40:00,34.41,34.41,34.37,34.39,503942.0,33.6726,33.6726,33.6335,33.6531,503942.0
2024-01-18 13:45:00,34.39,34.49,34.39,34.48,636298.0,33.6531,33.7509,33.6531,33.7411,636298.0
2024-01-18 13:50:00,34.48,34.53,34.46,34.46,1009567.0,33.7411,33.7901,33.7216,33.7216,1009567.0
2024-01-18 13:55:00,34.46,34.5,34.43,34.45,357192.0,33.7216,33.7607,33.6922,33.7118,357192.0
2024-01-18 14:00:00,34.44,34.53,34.44,34.52,199998.0,33.702,33.7901,33.702,33.7803,199998.0
2024-01-18 14:05:00,34.52,34.56,34.47,34.49,231992.0,33.7803,33.8194,33.7313,33.7509,231992.0
2024-01-18 14:10:00,34.49,34.54,34.48,34.52,213879.0,33.7509,33.7998,33.7411,33.7803,213879.0
2024-01-18 14:15:00,34.52,34.55,34.48,34.55,142270.0,33.7803,33.8096,33.7411,33.8096,142270.0
2024-01-18 14:20:00,34.55,34.56,34.5,34.52,200555.0,33.8096,33.8194,33.7607,33.7803,200555.0
2024-01-18 14:25:00,34.52,34.54,34.49,34.54,209631.0,33.7803,33.7998,33.7509,33.7998,209631.0
2024-01-18 14:30:00,34.54,34.59,34.48,34.49,321407.0,33.7998,33.8488,33.7411,33.7509,321407.0
2024-01-18 14:35:00,34.48,34.55,34.47,34.55,320720.0,33.7411,33.8096,33.7313,33.8096,320720.0
2024-01-18 14:40:00,34.55,34.56,34.51,34.54,134395.0,33.8096,33.8194,33.7705,33.7998,134395.0
2024-01-18 14:45:00,34.55,34.55,34.5,34.54,120839.0,33.8096,33.8096,33.7607,33.7998,120839.0
2024-01-18 14:50:00,34.54,34.54,34.51,34.52,155042.0,33.7998,33.7998,33.7705,33.7803,155042.0
2024-01-18 14:55:00,34.52,34.54,34.51,34.52,90241.0,33.7803,33.7998,33.7705,33.7803,90241.0
2024-01-18 15:00:00,34.52,34.57,34.51,34.54,168267.0,33.7803,33.8292,33.7705,33.7998,168267.0
2024-01-18 15:05:00,34.54,34.56,34.53,34.55,100959.0,33.7998,33.8194,33.7901,33.8096,100959.0
2024-01-18 15:10:00,34.55,34.56,34.52,34.52,110653.0,33.8096,33.8194,33.7803,33.7803,110653.0
2024-01-18 15:15:00,34.52,34.54,34.49,34.49,150898.0,33.7803,33.7998,33.7509,33.7509,150898.0
2024-01-18 15:20:00,34.5,34.54,34.49,34.52,302055.0,33.7607,33.7998,33.7509,33.7803,302055.0
2024-01-18 15:25:00,34.52,34.56,34.51,34.52,280755.0,33.7803,33.8194,33.7705,33.7803,280755.0
2024-01-18 15:30:00,34.53,34.55,34.49,34.52,479731.0,33.7901,33.8096,33.7509,33.7803,479731.0
2024-01-18 15:35:00,34.52,34.56,34.52,34.52,314840.0,33.7803,33.8194,33.7803,33.7803,314840.0
2024-01-18 15:40:00,34.52,34.56,34.51,34.54,260370.0,33.7803,33.8194,33.7705,33.7998,260370.0
2024-01-18 15:45:00,34.54,34.54,34.49,34.49,540407.0,33.7998,33.7998,33.7509,33.7509,540407.0
2024-01-18 15:50:00,34.5,34.55,34.46,34.5,894837.0,33.7607,33.8096,33.7216,33.7607,894837.0
2024-01-18 15:55:00,34.51,34.51,34.44,34.45,1482840.0,33.7705,33.7705,33.702,33.7118,1482840.0
2024-01-19 09:30:00,34.47,34.5,34.34,34.39,1238871.0,33.7313,33.7607,33.6041,33.6531,1238871.0
2024-01-19 09:35:00,34.4,34.55,34.37,34.51,215167.0,33.6628,33.8096,33.6335,33.7705,215167.0
2024-01-19 09:40:00,34.51,34.54,34.31,34.38,195157.0,33.7705,33.7998,33.5748,33.6433,195157.0
2024-01-19 09:45:00,34.39,34.41,34.35,34.41,134655.0,33.6531,33.6726,33.6139,33.6726,134655.0
2024-01-19 09:50:00,34.41,34.48,34.4,34.46,285666.0,33.6726,33.7411,33.6628,33.7216,285666.0
2024-01-19 09:55:00,34.46,34.5,34.39,34.42,309586.0,33.7216,33.7607,33.6531,33.6824,309586.0
2024-01-19 10:00:00,34.42,34.47,34.37,34.41,301911.0,33.6824,33.7313,33.6335,33.6726,301911.0
2024-01-19 10:05:00,34.41,34.41,34.33,34.39,211451.0,33.6726,33.6726,33.5943,33.6531,211451.0
2024-01-19 10:10:00,34.39,34.45,34.37,34.41,141029.0,33.6531,33.7118,33.6335,33.6726,141029.0
2024-01-19 10:15:00,34.41,34.46,34.36,34.46,173345.0,33.6726,33.7216,33.6237,33.7216,173345.0
2024-01-19 10:20:00,34.47,34.5,34.43,34.45,124044.0,33.7313,33.7607,33.6922,33.7118,124044.0
2024-01-19 10:25:00,34.44,34.45,34.4,34.45,122864.0,33.702,33.7118,33.6628,33.7118,122864.0
2024-01-19 10:30:00,34.44,34.45,34.4,34.43,129613.0,33.702,33.7118,33.6628,33.6922,129613.0
2024-01-19 10:35:00,34.43,34.48,34.41,34.43,89567.0,33.6922,33.7411,33.6726,33.6922,89567.0
2024-01-19 10:40:00,34.43,34.44,34.41,34.43,91514.0,33.6922,33.702,33.6726,33.6922,91514.0
2024-01-19 10:45:00,34.43,34.43,34.38,34.39,171089.0,33.6922,33.6922,33.6433,33.6531,171089.0
2024-01-19 10:50:00,34.39,34.43,34.36,34.43,93302.0,33.6531,33.6922,33.6237,33.6922,93302.0
2024-01-19 10:55:00,34.43,34.44,34.39,34.4,110849.0,33.6922,33.702,33.6531,33.6628,110849.0
2024-01-19 11:00:00,34.4,34.43,34.38,34.41,157767.0,33.6628,33.6922,33.6433,33.6726,157767.0
2024-01-19 11:05:00,34.42,34.46,34.4,34.45,74532.0,33.6824,33.7216,33.6628,33.7118,74532.0
2024-01-19 11:10:00,34.45,34.5,34.44,34.44,103150.0,33.7118,33.7607,33.702,33.702,103150.0
2024-01-19 11:15:00,34.44,34.48,34.43,34.45,78471.0,33.702,33.7411,33.6922,33.7118,78471.0
2024-01-19 11:20:00,34.46,34.49,34.44,34.47,42454.0,33.7216,33.7509,33.702,33.7313,42454.0
2024-01-19 11:25:00,34.48,34.49,34.46,34.47,58408.0,33.7411,33.7509,33.7216,33.7313,58408.0
2024-01-19 11:30:00,34.47,34.48,34.44,34.45,67663.0,33.7313,33.7411,33.702,33.7118,67663.0
2024-01-19 11:35:00,34.45,34.45,34.41,34.42,83430.0,33.7118,33.7118,33.6726,33.6824,83430.0
2024-01-19 11:40:00,34.42,34.42,34.38,34.4,49937.0,33.6824,33.6824,33.6433,33.6628,49937.0
2024-01-19 11:45:00,34.4,34.42,34.38,34.42,70660.0,33.6628,33.6824,33.6433,33.6824,70660.0
2024-01-19 11:50:00,34.42,34.44,34.39,34.4,1550358.0,33.6824,33.702,33.6531,33.6628,1550358.0
2024-01-19 11:55:00,34.39,34.49,34.38,34.48,244310.0,33.6531,33.7509,33.6433,33.7411,244310.0
2024-01-19 12:00:00,34.48,34.49,34.45,34.48,83290.0,33.7411,33.7509,33.7118,33.7411,83290.0
2024-01-19 12:05:00,34.48,34.49,34.47,34.49,44584.0,33.7411,33.7509,33.7313,33.7509,44584.0
2024-01-19 12:10:00,34.48,34.5,34.46,34.49,86216.0,33.7411,33.7607,33.7216,33.7509,86216.0
2024-01-19 12:15:00,34.49,34.54,34.48,34.52,74619.0,33.7509,33.7998,33.7411,33.7803,74619.0
2024-01-19 12:20:00,34.51,34.52,34.5,34.51,56153.0,33.7705,33.7803,33.7607,33.7705,56153.0
2024-01-19 12:25:00,34.5,34.53,34.49,34.5,82866.0,33.7607,33.7901,33.7509,33.7607,82866.0
2024-01-19 12:30:00,34.5,34.55,34.47,34.5,200716.0,33.7607,33.8096,33.7313,33.7607,200716.0
2024-01-19 12:35:00,34.5,34.5,34.44,34.45,92681.0,33.7607,33.7607,33.702,33.7118,92681.0
2024-01-19 12:40:00,34.45,34.47,34.41,34.45,133529.0,33.7118,33.7313,33.6726,33.7118,133529.0
2024-01-19 12:45:00,34.46,34.46,34.42,34.45,91781.0,33.7216,33.7216,33.6824,33.7118,91781.0
2024-01-19 12:50:00,34.45,34.5,34.45,34.48,80883.0,33.7118,33.7607,33.7118,33.7411,80883.0
2024-01-19 12:55:00,34.48,34.5,34.47,34.49,81855.0,33.7411,33.7607,33.7313,33.7509,81855.0
2024-01-19 13:00:00,34.49,34.49,34.46,34.47,55831.0,33.7509,33.7509,33.7216,33.7313,55831.0
2024-01-19 13:05:00,34.48,34.5,34.47,34.48,135749.0,33.7411,33.7607,33.7313,33.7411,135749.0
2024-01-19 13:10:00,34.48,34.54,34.47,34.53,80810.0,33.7411,33.7998,33.7313,33.7901,80810.0
2024-01-19 13:15:00,34.52,34.56,34.52,34.52,92094.0,33.7803,33.8194,33.7803,33.7803,92094.0
2024-01-19 13:20:00,34.53,34.56,34.52,34.55,64981.0,33.7901,33.8194,33.7803,33.8096,64981.0
2024-01-19 13:25:00,34.54,34.55,34.52,34.55,77295.0,33.7998,33.8096,33.7803,33.8096,77295.0
2024-01-19 13:30:00,34.55,34.57,34.55,34.57,103268.0,33.8096,33.8292,33.8096,33.8292,103268.0
2024-01-19 13:35:00,34.57,34.59,34.56,34.59,97175.0,33.8292,33.8488,33.8194,33.8488,97175.0
2024-01-19 13:40:00,34.59,34.59,34.57,34.58,58947.0,33.8488,33.8488,33.8292,33.839,58947.0
2024-01-19 13:45:00,34.58,34.58,34.55,34.58,79766.0,33.839,33.839,33.8096,33.839,79766.0
2024-01-19 13:50:00,34.58,34.58,34.56,34.57,52031.0,33.839,33.839,33.8194,33.8292,52031.0
2024-01-19 13:55:00,34.57,34.62,34.56,34.62,121009.0,33.8292,33.8781,33.8194,33.8781,121009.0
2024-01-19 14:00:00,34.62,34.62,34.58,34.61,177779.0,33.8781,33.8781,33.839,33.8683,177779.0
2024-01-19 14:05:00,34.59,34.69,34.59,34.67,114535.0,33.8488,33.9466,33.8488,33.9271,114535.0
2024-01-19 14:10:00,34.68,34.73,34.67,34.73,86242.0,33.9368,33.9858,33.9271,33.9858,86242.0
2024-01-19 14:15:00,34.73,34.74,34.7,34.72,59813.0,33.9858,33.9956,33.9564,33.976,59813.0
2024-01-19 14:20:00,34.72,34.76,34.71,34.74,48600.0,33.976,34.0151,33.9662,33.9956,48600.0
2024-01-19 14:25:00,34.73,34.77,34.7,34.72,119372.0,33.9858,34.0249,33.9564,33.976,119372.0
2024-01-19 14:30:00,34.72,34.74,34.65,34.66,138158.0,33.976,33.9956,33.9075,33.9173,138158.0
2024-01-19 14:35:00,34.66,34.66,34.63,34.66,109886.0,33.9173,33.9173,33.8879,33.9173,109886.0
2024-01-19 14:40:00,34.66,34.66,34.61,34.64,95361.0,33.9173,33.9173,33.8683,33.8977,95361.0
2024-01-19 14:45:00,34.63,34.64,34.59,34.61,157700.0,33.8879,33.8977,33.8488,33.8683,157700.0
2024-01-19 14:50:00,34.61,34.64,34.59,34.64,111070.0,33.8683,33.8977,33.8488,33.8977,111070.0
2024-01-19 14:55:00,34.64,34.64,34.62,34.63,77709.0,33.8977,33.8977,33.8781,33.8879,77709.0
2024-01-19 15:00:00,34.62,34.67,34.62,34.64,209034.0,33.8781,33.9271,33.8781,33.8977,209034.0
2024-01-19 15:05:00,34.64,34.64,34.57,34.58,153163.0,33.8977,33.8977,33.8292,33.839,153163.0
2024-01-19 15:10:00,34.58,34.61,34.56,34.6,105331.0,33.839,33.8683,33.8194,33.8586,105331.0
2024-01-19 15:15:00,34.59,34.62,34.57,34.6,152707.0,33.8488,33.8781,33.8292,33.8586,152707.0
2024-01-19 15:20:00,34.59,34.61,34.57,34.58,92937.0,33.8488,33.8683,33.8292,33.839,92937.0
2024-01-19 15:25:00,34.58,34.59,34.56,34.57,133096.0,33.839,33.8488,33.8194,33.8292,133096.0
2024-01-19 15:30:00,34.57,34.58,34.54,34.58,164721.0,33.8292,33.839,33.7998,33.839,164721.0
2024-01-19 15:35:00,34.58,34.59,34.52,34.55,200759.0,33.839,33.8488,33.7803,33.8096,200759.0
2024-01-19 15:40:00,34.55,34.57,34.5,34.51,203828.0,33.8096,33.8292,33.7607,33.7705,203828.0
2024-01-19 15:45:00,34.51,34.52,34.48,34.51,277131.0,33.7705,33.7803,33.7411,33.7705,277131.0
2024-01-19 15:50:00,34.5,34.56,34.48,34.55,430367.0,33.7607,33.8194,33.7411,33.8096,430367.0
2024-01-19 15:55:00,34.56,34.6,34.49,34.55,1628443.0,33.8194,33.8586,33.7509,33.8096,1628443.0
2024-01-22 09:30:00,34.69,34.75,34.5,34.73,579850.0,33.9466,34.0053,33.7607,33.9858,579850.0
2024-01-22 09:35:00,34.73,34.93,34.72,34.91,230500.0,33.9858,34.1815,33.976,34.1619,230500.0
2024-01-22 09:40:00,34.92,34.98,34.86,34.95,353221.0,34.1717,34.2304,34.113,34.2011,353221.0
2024-01-22 09:45:00,34.95,34.98,34.84,34.93,173567.0,34.2011,34.2304,34.0934,34.1815,173567.0
2024-01-22 09:50:00,34.93,34.98,34.88,34.95,129779.0,34.1815,34.2304,34.1326,34.2011,129779.0
2024-01-22 09:55:00,34.95,34.98,34.84,34.93,141721.0,34.2011,34.2304,34.0934,34.1815,141721.0
2024-01-22 10:00:00,34.93,34.94,34.75,34.77,184706.0,34.1815,34.1913,34.0053,34.0249,184706.0
2024-01-22 10:05:00,34.77,34.79,34.72,34.73,150557.0,34.0249,34.0445,33.976,33.9858,150557.0
2024-01-22 10:10:00,34.73,34.73,34.64,34.66,279128.0,33.9858,33.9858,33.8977,33.9173,279128.0
2024-01-22 10:15:00,34.66,34.75,34.65,34.74,156371.0,33.9173,34.0053,33.9075,33.9956,156371.0
2024-01-22 10:20:00,34.75,34.83,34.73,34.82,142436.0,34.0053,34.0836,33.9858,34.0738,142436.0
2024-01-22 10:25:00,34.83,34.84,34.78,34.79,154477.0,34.0836,34.0934,34.0347,34.0445,154477.0
2024-01-22 10:30:00,34.79,34.79,34.69,34.73,188855.0,34.0445,34.0445,33.9466,33.9858,188855.0
2024-01-22 10:35:00,34.72,34.73,34.68,34.72,183710.0,33.976,33.9858,33.9368,33.976,183710.0
2024-01-22 10:40:00,34.72,34.82,34.71,34.8,221648.0,33.976,34.0738,33.9662,34.0543,221648.0
2024-01-22 10:45:00,34.8,34.81,34.74,34.74,113880.0,34.0543,34.0641,33.9956,33.9956,113880.0
2024-01-22 10:50:00,34.74,34.78,34.71,34.71,76972.0,33.9956,34.0347,33.9662,33.9662,76972.0
2024-01-22 10:55:00,34.72,34.72,34.66,34.7,123509.0,33.976,33.976,33.9173,33.9564,123509.0
2024-01-22 11:00:00,34.71,34.73,34.67,34.7,69193.0,33.9662,33.9858,33.9271,33.9564,69193.0
2024-01-22 11:05:00,34.7,34.74,34.69,34.74,60090.0,33.9564,33.9956,33.9466,33.9956,60090.0
2024-01-22 11:10:00,34.73,34.77,34.73,34.75,65862.0,33.9858,34.0249,33.9858,34.0053,65862.0
2024-01-22 11:15:00,34.75,34.79,34.74,34.79,76023.0,34.0053,34.0445,33.9956,34.0445,76023.0
2024-01-22 11:20:00,34.79,34.79,34.74,34.79,117206.0,34.0445,34.0445,33.9956,34.0445,117206.0
2024-01-22 11:25:00,34.78,34.8,34.76,34.77,87942.0,34.0347,34.0543,34.0151,34.0249,87942.0
2024-01-22 11:30:00,34.77,34.8,34.77,34.8,60154.0,34.0249,34.0543,34.0249,34.0543,60154.0
2024-01-22 11:35:00,34.8,34.8,34.74,34.77,94543.0,34.0543,34.0543,33.9956,34.0249,94543.0
2024-01-22 11:40:00,34.76,34.77,34.72,34.72,102211.0,34.0151,34.0249,33.976,33.976,102211.0
2024-01-22 11:45:00,34.73,34.79,34.72,34.79,66018.0,33.9858,34.0445,33.976,34.0445,66018.0
2024-01-22 11:50:00,34.79,34.8,34.77,34.79,61025.0,34.0445,34.0543,34.0249,34.0445,61025.0
2024-01-22 11:55:00,34.79,34.81,34.77,34.79,85757.0,34.0445,34.0641,34.0249,34.0445,85757.0
2024-01-22 12:00:00,34.79,34.81,34.76,34.76,99043.0,34.0445,34.0641,34.0151,34.0151,99043.0
2024-01-22 12:05:00,34.76,34.77,34.73,34.75,94847.0,34.0151,34.0249,33.9858,34.0053,94847.0
2024-01-22 12:10:00,34.75,34.76,34.73,34.75,43572.0,34.0053,34.0151,33.9858,34.0053,43572.0
2024-01-22 12:15:00,34.75,34.8,34.74,34.77,62080.0,34.0053,34.0543,33.9956,34.0249,62080.0
2024-01-22 12:20:00,34.78,34.8,34.77,34.77,73723.0,34.0347,34.0543,34.0249,34.0249,73723.0
2024-01-22 12:25:00,34.77,34.79,34.76,34.78,56791.0,34.0249,34.0445,34.0151,34.0347,56791.0
2024-01-22 12:30:00,34.77,34.78,34.73,34.75,57563.0,34.0249,34.0347,33.9858,34.0053,57563.0
2024-01-22 12:35:00,34.74,34.76,34.73,34.76,73721.0,33.9956,34.0151,33.9858,34.0151,73721.0
2024-01-22 12:40:00,34.76,34.76,34.74,34.76,34468.0,34.0151,34.0151,33.9956,34.0151,34468.0
2024-01-22 12:45:00,34.76,34.76,34.74,34.75,31159.0,34.0151,34.0151,33.9956,34.0053,31159.0
2024-01-22 12:50:00,34.74,34.76,34.72,34.73,92771.0,33.9956,34.0151,33.976,33.9858,92771.0
2024-01-22 12:55:00,34.73,34.78,34.73,34.77,37613.0,33.9858,34.0347,33.9858,34.0249,37613.0
2024-01-22 13:00:00,34.77,34.79,34.75,34.77,65970.0,34.0249,34.0445,34.0053,34.0249,65970.0
2024-01-22 13:05:00,34.77,34.77,34.74,34.75,65881.0,34.0249,34.0249,33.9956,34.0053,65881.0
2024-01-22 13:10:00,34.75,34.78,34.74,34.77,67096.0,34.0053,34.0347,33.9956,34.0249,67096.0
2024-01-22 13:15:00,34.77,34.78,34.74,34.75,62122.0,34.0249,34.0347,33.9956,34.0053,62122.0
2024-01-22 13:20:00,34.74,34.79,34.74,34.77,53912.0,33.9956,34.0445,33.9956,34.0249,53912.0
2024-01-22 13:25:00,34.77,34.78,34.73,34.75,70719.0,34.0249,34.0347,33.9858,34.0053,70719.0
2024-01-22 13:30:00,34.75,34.77,34.73,34.77,85141.0,34.0053,34.0249,33.9858,34.0249,85141.0
2024-01-22 13:35:00,34.77,34.81,34.76,34.8,56608.0,34.0249,34.0641,34.0151,34.0543,56608.0
2024-01-22 13:40:00,34.8,34.84,34.8,34.83,48257.0,34.0543,34.0934,34.0543,34.0836,48257.0
2024-01-22 13:45:00,34.83,34.85,34.81,34.82,48434.0,34.0836,34.1032,34.0641,34.0738,48434.0
2024-01-22 13:50:00,34.82,34.84,34.81,34.84,56465.0,34.0738,34.0934,34.0641,34.0934,56465.0
2024-01-22 13:55:00,34.84,34.84,34.8,34.8,64789.0,34.0934,34.0934,34.0543,34.0543,64789.0
2024-01-22 14:00:00,34.81,34.82,34.79,34.8,60334.0,34.0641,34.0738,34.0445,34.0543,60334.0
2024-01-22 14:05:00,34.8,34.81,34.76,34.77,93690.0,34.0543,34.0641,34.0151,34.0249,93690.0
2024-01-22 14:10:00,34.77,34.77,34.73,34.73,65139.0,34.0249,34.0249,33.9858,33.9858,65139.0
2024-01-22 14:15:00,34.73,34.74,34.71,34.73,67507.0,33.9858,33.9956,33.9662,33.9858,67507.0
2024-01-22 14:20:00,34.72,34.73,34.69,34.72,44944.0,33.976,33.9858,33.9466,33.976,44944.0
2024-01-22 14:25:00,34.72,34.75,34.71,34.73,68574.0,33.976,34.0053,33.9662,33.9858,68574.0
2024-01-22 14:30:00,34.74,34.75,34.72,34.73,66626.0,33.9956,34.0053,33.976,33.9858,66626.0
2024-01-22 14:35:00,34.73,34.77,34.73,34.76,72745.0,33.9858,34.0249,33.9858,34.0151,72745.0
2024-01-22 14:40:00,34.76,34.76,34.72,34.73,75202.0,34.0151,34.0151,33.976,33.9858,75202.0
2024-01-22 14:45:00,34.73,34.78,34.72,34.77,69357.0,33.9858,34.0347,33.976,34.0249,69357.0
2024-01-22 14:50:00,34.77,34.77,34.74,34.75,88105.0,34.0249,34.0249,33.9956,34.0053,88105.0
2024-01-22 14:55:00,34.74,34.76,34.74,34.76,113905.0,33.9956,34.0151,33.9956,34.0151,113905.0
2024-01-22 15:00:00,34.76,34.76,34.72,34.73,93878.0,34.0151,34.0151,33.976,33.9858,93878.0
2024-01-22 15:05:00,34.73,34.74,34.7,34.73,66027.0,33.9858,33.9956,33.9564,33.9858,66027.0
2024-01-22 15:10:00,34.73,34.75,34.72,34.73,84948.0,33.9858,34.0053,33.976,33.9858,84948.0
2024-01-22 15:15:00,34.73,34.76,34.72,34.73,125172.0,33.9858,34.0151,33.976,33.9858,125172.0
2024-01-22 15:20:00,34.74,34.76,34.73,34.75,140252.0,33.9956,34.0151,33.9858,34.0053,140252.0
2024-01-22 15:25:00,34.75,34.77,34.73,34.75,155647.0,34.0053,34.0249,33.9858,34.0053,155647.0
2024-01-22 15:30:00,34.75,34.78,34.74,34.75,223626.0,34.0053,34.0347,33.9956,34.0053,223626.0
2024-01-22 15:35:00,34.75,34.75,34.71,34.75,140169.0,34.0053,34.0053,33.9662,34.0053,140169.0
2024-01-22 15:40:00,34.75,34.76,34.73,34.73,147975.0,34.0053,34.0151,33.9858,33.9858,147975.0
2024-01-22 15:45:00,34.73,34.76,34.73,34.75,244723.0,33.9858,34.0151,33.9858,34.0053,244723.0
2024-01-22 15:50:00,34.75,34.81,34.74,34.8,471774.0,34.0053,34.0641,33.9956,34.0543,471774.0
2024-01-22 15:55:00,34.8,34.82,34.69,34.69,1962031.0,34.0543,34.0738,33.9466,33.9466,1962031.0
2024-01-23 09:30:00,34.77,34.91,34.72,34.87,269846.0,34.0249,34.1619,33.976,34.1228,269846.0
2024-01-23 09:35:00,34.86,34.89,34.72,34.73,74760.0,34.113,34.1423,33.976,33.9858,74760.0
2024-01-23 09:40:00,34.72,34.78,34.67,34.77,163951.0,33.976,34.0347,33.9271,34.0249,163951.0
2024-01-23 09:45:00,34.77,34.84,34.76,34.83,103759.0,34.0249,34.0934,34.0151,34.0836,103759.0
2024-01-23 09:50:00,34.84,34.85,34.79,34.8,157936.0,34.0934,34.1032,34.0445,34.0543,157936.0
2024-01-23 09:55:00,34.8,34.82,34.77,34.77,84735.0,34.0543,34.0738,34.0249,34.0249,84735.0
2024-01-23 10:00:00,34.78,34.84,34.77,34.83,94966.0,34.0347,34.0934,34.0249,34.0836,94966.0
2024-01-23 10:05:00,34.83,34.88,34.82,34.88,187761.0,34.0836,34.1326,34.0738,34.1326,187761.0
2024-01-23 10:10:00,34.88,34.91,34.84,34.86,106741.0,34.1326,34.1619,34.0934,34.113,106741.0
2024-01-23 10:15:00,34.86,34.86,34.79,34.8,102171.0,34.113,34.113,34.0445,34.0543,102171.0
2024-01-23 10:20:00,34.8,34.82,34.74,34.75,153066.0,34.0543,34.0738,33.9956,34.0053,153066.0
2024-01-23 10:25:00,34.75,34.77,34.73,34.73,45158.0,34.0053,34.0249,33.9858,33.9858,45158.0
2024-01-23 10:30:00,34.74,34.78,34.73,34.75,78165.0,33.9956,34.0347,33.9858,34.0053,78165.0
2024-01-23 10:35:00,34.75,34.75,34.65,34.65,208838.0,34.0053,34.0053,33.9075,33.9075,208838.0
2024-01-23 10:40:00,34.65,34.68,34.63,34.65,76455.0,33.9075,33.9368,33.8879,33.9075,76455.0
2024-01-23 10:45:00,34.65,34.67,34.6,34.66,103329.0,33.9075,33.9271,33.8586,33.9173,103329.0
2024-01-23 10:50:00,34.66,34.67,34.6,34.61,101742.0,33.9173,33.9271,33.8586,33.8683,101742.0
2024-01-23 10:55:00,34.6,34.65,34.59,34.64,61542.0,33.8586,33.9075,33.8488,33.8977,61542.0
2024-01-23 11:00:00,34.64,34.68,34.63,34.68,74014.0,33.8977,33.9368,33.8879,33.9368,74014.0
2024-01-23 11:05:00,34.68,34.71,34.66,34.68,73334.0,33.9368,33.9662,33.9173,33.9368,73334.0
2024-01-23 11:10:00,34.69,34.72,34.68,34.68,55442.0,33.9466,33.976,33.9368,33.9368,55442.0
2024-01-23 11:15:00,34.68,34.72,34.67,34.69,65093.0,33.9368,33.976,33.9271,33.9466,65093.0
2024-01-23 11:20:00,34.69,34.7,34.67,34.7,51209.0,33.9466,33.9564,33.9271,33.9564,51209.0
2024-01-23 11:25:00,34.7,34.72,34.69,34.71,59675.0,33.9564,33.976,33.9466,33.9662,59675.0
2024-01-23 11:30:00,34.7,34.72,34.69,34.7,33016.0,33.9564,33.976,33.9466,33.9564,33016.0
2024-01-23 11:35:00,34.7,34.72,34.69,34.72,36715.0,33.9564,33.976,33.9466,33.976,36715.0
2024-01-23 11:40:00,34.72,34.74,34.69,34.73,62963.0,33.976,33.9956,33.9466,33.9858,62963.0
2024-01-23 11:45:00,34.72,34.75,34.71,34.73,80476.0,33.976,34.0053,33.9662,33.9858,80476.0
2024-01-23 11:50:00,34.73,34.74,34.71,34.73,44671.0,33.9858,33.9956,33.9662,33.9858,44671.0
2024-01-23 11:55:00,34.73,34.76,34.71,34.76,65124.0,33.9858,34.0151,33.9662,34.0151,65124.0
2024-01-23 12:00:00,34.76,34.76,34.73,34.75,52643.0,34.0151,34.0151,33.9858,34.0053,52643.0
2024-01-23 12:05:00,34.75,34.77,34.74,34.76,50424.0,34.0053,34.0249,33.9956,34.0151,50424.0
2024-01-23 12:10:00,34.76,34.78,34.73,34.73,68173.0,34.0151,34.0347,33.9858,33.9858,68173.0
2024-01-23 12:15:00,34.73,34.75,34.72,34.75,68481.0,33.9858,34.0053,33.976,34.0053,68481.0
2024-01-23 12:20:00,34.75,34.76,34.73,34.76,42716.0,34.0053,34.0151,33.9858,34.0151,42716.0
2024-01-23 12:25:00,34.76,34.79,34.75,34.77,53456.0,34.0151,34.0445,34.0053,34.0249,53456.0
2024-01-23 12:30:00,34.77,34.77,34.74,34.75,65007.0,34.0249,34.0249,33.9956,34.0053,65007.0
2024-01-23 12:35:00,34.75,34.76,34.73,34.76,58338.0,34.0053,34.0151,33.9858,34.0151,58338.0
2024-01-23 12:40:00,34.76,34.81,34.74,34.8,55249.0,34.0151,34.0641,33.9956,34.0543,55249.0
2024-01-23 12:45:00,34.8,34.81,34.76,34.76,73725.0,34.0543,34.0641,34.0151,34.0151,73725.0
2024-01-23 12:50:00,34.77,34.79,34.76,34.77,45082.0,34.0249,34.0445,34.0151,34.0249,45082.0
2024-01-23 12:55:00,34.77,34.8,34.77,34.78,37043.0,34.0249,34.0543,34.0249,34.0347,37043.0
2024-01-23 13:00:00,34.78,34.79,34.77,34.77,34789.0,34.0347,34.0445,34.0249,34.0249,34789.0
2024-01-23 13:05:00,34.77,34.79,34.76,34.77,37551.0,34.0249,34.0445,34.0151,34.0249,37551.0
2024-01-23 13:10:00,34.77,34.79,34.76,34.79,35581.0,34.0249,34.0445,34.0151,34.0445,35581.0
2024-01-23 13:15:00,34.79,34.84,34.78,34.83,84916.0,34.0445,34.0934,34.0347,34.0836,84916.0
2024-01-23 13:20:00,34.83,34.84,34.81,34.83,54568.0,34.0836,34.0934,34.0641,34.0836,54568.0
2024-01-23 13:25:00,34.83,34.86,34.82,34.84,66156.0,34.0836,34.113,34.0738,34.0934,66156.0
2024-01-23 13:30:00,34.84,34.84,34.81,34.83,41488.0,34.0934,34.0934,34.0641,34.0836,41488.0
2024-01-23 13:35:00,34.83,34.85,34.82,34.84,37040.0,34.0836,34.1032,34.0738,34.0934,37040.0
2024-01-23 13:40:00,34.84,34.87,34.84,34.86,62020.0,34.0934,34.1228,34.0934,34.113,62020.0
2024-01-23 13:45:00,34.86,34.89,34.85,34.87,69718.0,34.113,34.1423,34.1032,34.1228,69718.0
2024-01-23 13:50:00,34.87,34.89,34.86,34.86,81315.0,34.1228,34.1423,34.113,34.113,81315.0
2024-01-23 13:55:00,34.87,34.9,34.86,34.9,41328.0,34.1228,34.1521,34.113,34.1521,41328.0
2024-01-23 14:00:00,34.9,34.92,34.89,34.9,125287.0,34.1521,34.1717,34.1423,34.1521,125287.0
2024-01-23 14:05:00,34.91,34.93,34.9,34.93,81110.0,34.1619,34.1815,34.1521,34.1815,81110.0
2024-01-23 14:10:00,34.93,34.94,34.91,34.91,47331.0,34.1815,34.1913,34.1619,34.1619,47331.0
2024-01-23 14:15:00,34.91,34.92,34.87,34.88,62319.0,34.1619,34.1717,34.1228,34.1326,62319.0
2024-01-23 14:20:00,34.88,34.89,34.87,34.88,33755.0,34.1326,34.1423,34.1228,34.1326,33755.0
2024-01-23 14:25:00,34.88,34.88,34.86,34.88,33832.0,34.1326,34.1326,34.113,34.1326,33832.0
2024-01-23 14:30:00,34.88,34.9,34.85,34.87,67658.0,34.1326,34.1521,34.1032,34.1228,67658.0
2024-01-23 14:35:00,34.87,34.87,34.85,34.87,45812.0,34.1228,34.1228,34.1032,34.1228,45812.0
2024-01-23 14:40:00,34.87,34.89,34.86,34.89,52628.0,34.1228,34.1423,34.113,34.1423,52628.0
2024-01-23 14:45:00,34.89,34.92,34.88,34.9,83513.0,34.1423,34.1717,34.1326,34.1521,83513.0
2024-01-23 14:50:00,34.9,34.91,34.88,34.88,70379.0,34.1521,34.1619,34.1326,34.1326,70379.0
2024-01-23 14:55:00,34.89,34.91,34.88,34.9,44392.0,34.1423,34.1619,34.1326,34.1521,44392.0
2024-01-23 15:00:00,34.9,34.91,34.87,34.88,95374.0,34.1521,34.1619,34.1228,34.1326,95374.0
2024-01-23 15:05:00,34.88,34.88,34.86,34.88,58326.0,34.1326,34.1326,34.113,34.1326,58326.0
2024-01-23 15:10:00,34.87,34.9,34.84,34.86,100631.0,34.1228,34.1521,34.0934,34.113,100631.0
2024-01-23 15:15:00,34.86,34.87,34.85,34.87,54853.0,34.113,34.1228,34.1032,34.1228,54853.0
2024-01-23 15:20:00,34.87,34.88,34.83,34.86,140926.0,34.1228,34.1326,34.0836,34.113,140926.0
2024-01-23 15:25:00,34.85,34.85,34.83,34.84,86356.0,34.1032,34.1032,34.0836,34.0934,86356.0
2024-01-23 15:30:00,34.84,34.86,34.83,34.84,165653.0,34.0934,34.113,34.0836,34.0934,165653.0
2024-01-23 15:35:00,34.83,34.83,34.79,34.8,123311.0,34.0836,34.0836,34.0445,34.0543,123311.0
2024-01-23 15:40:00,34.8,34.81,34.77,34.8,209673.0,34.0543,34.0641,34.0249,34.0543,209673.0
2024-01-23 15:45:00,34.8,34.81,34.79,34.8,250666.0,34.0543,34.0641,34.0445,34.0543,250666.0
2024-01-23 15:50:00,34.8,34.88,34.79,34.88,348998.0,34.0543,34.1326,34.0445,34.1326,348998.0
2024-01-23 15:55:00,34.87,34.9,34.86,34.88,685583.0,34.1228,34.1521,34.113,34.1326,685583.0
2024-01-24 09:30:00,35.0,35.01,34.76,34.92,261958.0,34.25,34.2598,34.0151,34.1717,261958.0
2024-01-24 09:35:00,34.92,34.99,34.89,34.93,178572.0,34.1717,34.2402,34.1423,34.1815,178572.0
2024-01-24 09:40:00,34.93,34.93,34.71,34.82,131743.0,34.1815,34.1815,33.9662,34.0738,131743.0
2024-01-24 09:45:00,34.82,34.88,34.73,34.73,111084.0,34.0738,34.1326,33.9858,33.9858,111084.0
2024-01-24 09:50:00,34.73,34.8,34.7,34.73,140552.0,33.9858,34.0543,33.9564,33.9858,140552.0
2024-01-24 09:55:00,34.73,34.81,34.7,34.8,155570.0,33.9858,34.0641,33.9564,34.0543,155570.0
2024-01-24 10:00:00,34.8,34.84,34.61,34.63,172184.0,34.0543,34.0934,33.8683,33.8879,172184.0
2024-01-24 10:05:00,34.64,34.67,34.61,34.63,123522.0,33.8977,33.9271,33.8683,33.8879,123522.0
2024-01-24 10:10:00,34.64,34.72,34.64,34.67,129579.0,33.8977,33.976,33.8977,33.9271,129579.0
2024-01-24 10:15:00,34.67,34.69,34.61,34.62,142500.0,33.9271,33.9466,33.8683,33.8781,142500.0
2024-01-24 10:20:00,34.62,34.67,34.61,34.62,109528.0,33.8781,33.9271,33.8683,33.8781,109528.0
2024-01-24 10:25:00,34.62,34.66,34.6,34.64,164879.0,33.8781,33.9173,33.8586,33.8977,164879.0
2024-01-24 10:30:00,34.64,34.7,34.62,34.66,139433.0,33.8977,33.9564,33.8781,33.9173,139433.0
2024-01-24 10:35:00,34.67,34.71,34.66,34.7,82544.0,33.9271,33.9662,33.9173,33.9564,82544.0
2024-01-24 10:40:00,34.7,34.76,34.69,34.76,56934.0,33.9564,34.0151,33.9466,34.0151,56934.0
2024-01-24 10:45:00,34.76,34.78,34.72,34.77,93104.0,34.0151,34.0347,33.976,34.0249,93104.0
2024-01-24 10:50:00,34.77,34.81,34.73,34.78,66944.0,34.0249,34.0641,33.9858,34.0347,66944.0
2024-01-24 10:55:00,34.78,34.83,34.78,34.8,72031.0,34.0347,34.0836,34.0347,34.0543,72031.0
2024-01-24 11:00:00,34.8,34.86,34.79,34.83,57163.0,34.0543,34.113,34.0445,34.0836,57163.0
2024-01-24 11:05:00,34.83,34.84,34.8,34.83,77844.0,34.0836,34.0934,34.0543,34.0836,77844.0
2024-01-24 11:10:00,34.83,34.84,34.78,34.8,62095.0,34.0836,34.0934,34.0347,34.0543,62095.0
2024-01-24 11:15:00,34.8,34.83,34.79,34.83,77179.0,34.0543,34.0836,34.0445,34.0836,77179.0
2024-01-24 11:20:00,34.82,34.86,34.81,34.82,58468.0,34.0738,34.113,34.0641,34.0738,58468.0
2024-01-24 11:25:00,34.83,34.85,34.79,34.83,59654.0,34.0836,34.1032,34.0445,34.0836,59654.0
2024-01-24 11:30:00,34.83,34.83,34.76,34.76,68837.0,34.0836,34.0836,34.0151,34.0151,68837.0
2024-01-24 11:35:00,34.76,34.77,34.74,34.75,52604.0,34.0151,34.0249,33.9956,34.0053,52604.0
2024-01-24 11:40:00,34.76,34.78,34.74,34.75,46021.0,34.0151,34.0347,33.9956,34.0053,46021.0
2024-01-24 11:45:00,34.75,34.77,34.73,34.75,35340.0,34.0053,34.0249,33.9858,34.0053,35340.0
2024-01-24 11:50:00,34.76,34.78,34.74,34.77,62399.0,34.0151,34.0347,33.9956,34.0249,62399.0
2024-01-24 11:55:00,34.77,34.78,34.76,34.76,49293.0,34.0249,34.0347,34.0151,34.0151,49293.0
2024-01-24 12:00:00,34.77,34.77,34.72,34.75,77606.0,34.0249,34.0249,33.976,34.0053,77606.0
2024-01-24 12:05:00,34.75,34.77,34.74,34.74,43358.0,34.0053,34.0249,33.9956,33.9956,43358.0
2024-01-24 12:10:00,34.75,34.75,34.68,34.72,76697.0,34.0053,34.0053,33.9368,33.976,76697.0
2024-01-24 12:15:00,34.72,34.73,34.7,34.72,52304.0,33.976,33.9858,33.9564,33.976,52304.0
2024-01-24 12:20:00,34.72,34.72,34.68,34.69,76342.0,33.976,33.976,33.9368,33.9466,76342.0
2024-01-24 12:25:00,34.69,34.73,34.69,34.71,84757.0,33.9466,33.9858,33.9466,33.9662,84757.0
2024-01-24 12:30:00,34.72,34.73,34.68,34.7,109256.0,33.976,33.9858,33.9368,33.9564,109256.0
2024-01-24 12:35:00,34.7,34.73,34.69,34.73,88295.0,33.9564,33.9858,33.9466,33.9858,88295.0
2024-01-24 12:40:00,34.73,34.74,34.7,34.72,46102.0,33.9858,33.9956,33.9564,33.976,46102.0
2024-01-24 12:45:00,34.72,34.76,34.71,34.76,54567.0,33.976,34.0151,33.9662,34.0151,54567.0
2024-01-24 12:50:00,34.76,34.76,34.74,34.75,33478.0,34.0151,34.0151,33.9956,34.0053,33478.0
2024-01-24 12:55:00,34.75,34.79,34.74,34.79,54718.0,34.0053,34.0445,33.9956,34.0445,54718.0
2024-01-24 13:00:00,34.79,34.79,34.73,34.75,119552.0,34.0445,34.0445,33.9858,34.0053,119552.0
2024-01-24 13:05:00,34.74,34.76,34.73,34.75,62050.0,33.9956,34.0151,33.9858,34.0053,62050.0
2024-01-24 13:10:00,34.76,34.77,34.73,34.77,108720.0,34.0151,34.0249,33.9858,34.0249,108720.0
2024-01-24 13:15:00,34.77,34.77,34.73,34.73,95029.0,34.0249,34.0249,33.9858,33.9858,95029.0
2024-01-24 13:20:00,34.73,34.75,34.7,34.7,95548.0,33.9858,34.0053,33.9564,33.9564,95548.0
2024-01-24 13:25:00,34.7,34.71,34.68,34.71,75039.0,33.9564,33.9662,33.9368,33.9662,75039.0
2024-01-24 13:30:00,34.7,34.71,34.64,34.68,98689.0,33.9564,33.9662,33.8977,33.9368,98689.0
2024-01-24 13:35:00,34.68,34.68,34.62,34.62,73562.0,33.9368,33.9368,33.8781,33.8781,73562.0
2024-01-24 13:40:00,34.62,34.66,34.61,34.61,131802.0,33.8781,33.9173,33.8683,33.8683,131802.0
2024-01-24 13:45:00,34.61,34.64,34.6,34.64,71907.0,33.8683,33.8977,33.8586,33.8977,71907.0
2024-01-24 13:50:00,34.64,34.66,34.61,34.66,104644.0,33.8977,33.9173,33.8683,33.9173,104644.0
2024-01-24 13:55:00,34.66,34.66,34.61,34.63,73022.0,33.9173,33.9173,33.8683,33.8879,73022.0
2024-01-24 14:00:00,34.63,34.63,34.6,34.61,61915.0,33.8879,33.8879,33.8586,33.8683,61915.0
2024-01-24 14:05:00,34.62,34.63,34.59,34.59,86510.0,33.8781,33.8879,33.8488,33.8488,86510.0
2024-01-24 14:10:00,34.59,34.64,34.58,34.6,95356.0,33.8488,33.8977,33.839,33.8586,95356.0
2024-01-24 14:15:00,34.6,34.6,34.55,34.55,80975.0,33.8586,33.8586,33.8096,33.8096,80975.0
2024-01-24 14:20:00,34.55,34.56,34.51,34.52,190131.0,33.8096,33.8194,33.7705,33.7803,190131.0
2024-01-24 14:25:00,34.52,34.55,34.52,34.52,116747.0,33.7803,33.8096,33.7803,33.7803,116747.0
2024-01-24 14:30:00,34.52,34.57,34.5,34.51,305036.0,33.7803,33.8292,33.7607,33.7705,305036.0
2024-01-24 14:35:00,34.51,34.53,34.49,34.52,123123.0,33.7705,33.7901,33.7509,33.7803,123123.0
2024-01-24 14:40:00,34.52,34.56,34.51,34.55,102709.0,33.7803,33.8194,33.7705,33.8096,102709.0
2024-01-24 14:45:00,34.56,34.59,34.55,34.56,84933.0,33.8194,33.8488,33.8096,33.8194,84933.0
2024-01-24 14:50:00,34.56,34.57,34.53,34.55,288125.0,33.8194,33.8292,33.7901,33.8096,288125.0
2024-01-24 14:55:00,34.54,34.54,34.48,34.51,401879.0,33.7998,33.7998,33.7411,33.7705,401879.0
2024-01-24 15:00:00,34.51,34.55,34.49,34.54,221570.0,33.7705,33.8096,33.7509,33.7998,221570.0
2024-01-24 15:05:00,34.54,34.54,34.51,34.52,223074.0,33.7998,33.7998,33.7705,33.7803,223074.0
2024-01-24 15:10:00,34.51,34.52,34.44,34.45,402929.0,33.7705,33.7803,33.702,33.7118,402929.0
2024-01-24 15:15:00,34.45,34.47,34.43,34.45,222834.0,33.7118,33.7313,33.6922,33.7118,222834.0
2024-01-24 15:20:00,34.45,34.46,34.4,34.43,299175.0,33.7118,33.7216,33.6628,33.6922,299175.0
2024-01-24 15:25:00,34.43,34.43,34.39,34.41,323621.0,33.6922,33.6922,33.6531,33.6726,323621.0
2024-01-24 15:30:00,34.41,34.46,34.4,34.45,352486.0,33.6726,33.7216,33.6628,33.7118,352486.0
2024-01-24 15:35:00,34.45,34.48,34.42,34.44,314069.0,33.7118,33.7411,33.6824,33.702,314069.0
2024-01-24 15:40:00,34.44,34.5,34.44,34.46,423846.0,33.702,33.7607,33.702,33.7216,423846.0
2024-01-24 15:45:00,34.45,34.47,34.39,34.4,541852.0,33.7118,33.7313,33.6531,33.6628,541852.0
2024-01-24 15:50:00,34.39,34.41,34.34,34.38,1033116.0,33.6531,33.6726,33.6041,33.6433,1033116.0
2024-01-24 15:55:00,34.37,34.4,34.33,34.39,1721177.0,33.6335,33.6628,33.5943,33.6531,1721177.0
2024-01-25 09:30:00,34.53,34.53,33.45,34.2,739986.0,33.7901,33.7901,32.7332,33.4671,739986.0
2024-01-25 09:35:00,34.19,34.36,34.08,34.17,412095.0,33.4573,33.6237,33.3497,33.4378,412095.0
2024-01-25 09:40:00,34.17,34.39,34.15,34.38,594131.0,33.4378,33.6531,33.4182,33.6433,594131.0
2024-01-25 09:45:00,34.37,34.4,34.22,34.34,381991.0,33.6335,33.6628,33.4867,33.6041,381991.0
2024-01-25 09:50:00,34.34,34.53,34.34,34.41,260170.0,33.6041,33.7901,33.6041,33.6726,260170.0
2024-01-25 09:55:00,34.41,34.58,34.41,34.55,257842.0,33.6726,33.839,33.6726,33.8096,257842.0
2024-01-25 10:00:00,34.55,34.66,34.46,34.59,263225.0,33.8096,33.9173,33.7216,33.8488,263225.0
2024-01-25 10:05:00,34.59,34.6,34.4,34.54,618597.0,33.8488,33.8586,33.6628,33.7998,618597.0
2024-01-25 10:10:00,34.54,34.6,34.38,34.39,254289.0,33.7998,33.8586,33.6433,33.6531,254289.0
2024-01-25 10:15:00,34.38,34.49,34.36,34.49,174035.0,33.6433,33.7509,33.6237,33.7509,174035.0
2024-01-25 10:20:00,34.5,34.56,34.4,34.42,214381.0,33.7607,33.8194,33.6628,33.6824,214381.0
2024-01-25 10:25:00,34.42,34.44,34.34,34.34,192422.0,33.6824,33.702,33.6041,33.6041,192422.0
2024-01-25 10:30:00,34.34,34.4,34.27,34.3,171790.0,33.6041,33.6628,33.5356,33.565,171790.0
2024-01-25 10:35:00,34.31,34.31,34.18,34.21,139491.0,33.5748,33.5748,33.4476,33.4769,139491.0
2024-01-25 10:40:00,34.22,34.24,34.16,34.22,114886.0,33.4867,33.5063,33.428,33.4867,114886.0
2024-01-25 10:45:00,34.21,34.22,34.09,34.1,107749.0,33.4769,33.4867,33.3595,33.3693,107749.0
2024-01-25 10:50:00,34.11,34.17,34.09,34.16,110576.0,33.3791,33.4378,33.3595,33.428,110576.0
2024-01-25 10:55:00,34.17,34.19,34.1,34.14,127678.0,33.4378,33.4573,33.3693,33.4084,127678.0
2024-01-25 11:00:00,34.15,34.22,34.13,34.14,128593.0,33.4182,33.4867,33.3986,33.4084,128593.0
2024-01-25 11:05:00,34.13,34.22,34.12,34.13,611760.0,33.3986,33.4867,33.3888,33.3986,611760.0
2024-01-25 11:10:00,34.12,34.16,34.1,34.16,150098.0,33.3888,33.428,33.3693,33.428,150098.0
2024-01-25 11:15:00,34.16,34.2,34.11,34.14,197244.0,33.428,33.4671,33.3791,33.4084,197244.0
2024-01-25 11:20:00,34.14,34.18,34.07,34.18,167090.0,33.4084,33.4476,33.3399,33.4476,167090.0
2024-01-25 11:25:00,34.18,34.2,34.14,34.2,265731.0,33.4476,33.4671,33.4084,33.4671,265731.0
2024-01-25 11:30:00,34.2,34.26,34.19,34.24,110885.0,33.4671,33.5258,33.4573,33.5063,110885.0
2024-01-25 11:35:00,34.25,34.26,34.23,34.25,113433.0,33.5161,33.5258,33.4965,33.5161,113433.0
2024-01-25 11:40:00,34.25,34.25,34.2,34.23,116449.0,33.5161,33.5161,33.4671,33.4965,116449.0
2024-01-25 11:45:00,34.23,34.26,34.21,34.25,94034.0,33.4965,33.5258,33.4769,33.5161,94034.0
2024-01-25 11:50:00,34.26,34.39,34.25,34.39,161161.0,33.5258,33.6531,33.5161,33.6531,161161.0
2024-01-25 11:55:00,34.39,34.41,34.36,34.38,129139.0,33.6531,33.6726,33.6237,33.6433,129139.0
2024-01-25 12:00:00,34.38,34.42,34.37,34.38,126580.0,33.6433,33.6824,33.6335,33.6433,126580.0
2024-01-25 12:05:00,34.38,34.38,34.33,34.34,134294.0,33.6433,33.6433,33.5943,33.6041,134294.0
2024-01-25 12:10:00,34.35,34.38,34.33,34.37,84956.0,33.6139,33.6433,33.5943,33.6335,84956.0
2024-01-25 12:15:00,34.37,34.42,34.35,34.41,126451.0,33.6335,33.6824,33.6139,33.6726,126451.0
2024-01-25 12:20:00,34.42,34.45,34.38,34.42,113300.0,33.6824,33.7118,33.6433,33.6824,113300.0
2024-01-25 12:25:00,34.41,34.44,34.38,34.41,76192.0,33.6726,33.702,33.6433,33.6726,76192.0
2024-01-25 12:30:00,34.42,34.55,34.42,34.54,201411.0,33.6824,33.8096,33.6824,33.7998,201411.0
2024-01-25 12:35:00,34.55,34.55,34.51,34.54,97964.0,33.8096,33.8096,33.7705,33.7998,97964.0
2024-01-25 12:40:00,34.54,34.57,34.53,34.57,168257.0,33.7998,33.8292,33.7901,33.8292,168257.0
2024-01-25 12:45:00,34.57,34.61,34.54,34.6,75798.0,33.8292,33.8683,33.7998,33.8586,75798.0
2024-01-25 12:50:00,34.6,34.66,34.58,34.66,84515.0,33.8586,33.9173,33.839,33.9173,84515.0
2024-01-25 12:55:00,34.66,34.67,34.62,34.63,86630.0,33.9173,33.9271,33.8781,33.8879,86630.0
2024-01-25 13:00:00,34.63,34.72,34.61,34.7,139703.0,33.8879,33.976,33.8683,33.9564,139703.0
2024-01-25 13:05:00,34.7,34.74,34.7,34.73,111155.0,33.9564,33.9956,33.9564,33.9858,111155.0
2024-01-25 13:10:00,34.73,34.76,34.71,34.72,108766.0,33.9858,34.0151,33.9662,33.976,108766.0
2024-01-25 13:15:00,34.71,34.72,34.64,34.66,99158.0,33.9662,33.976,33.8977,33.9173,99158.0
2024-01-25 13:20:00,34.67,34.7,34.65,34.66,108253.0,33.9271,33.9564,33.9075,33.9173,108253.0
2024-01-25 13:25:00,34.67,34.68,34.62,34.64,94327.0,33.9271,33.9368,33.8781,33.8977,94327.0
2024-01-25 13:30:00,34.64,34.66,34.62,34.63,58048.0,33.8977,33.9173,33.8781,33.8879,58048.0
2024-01-25 13:35:00,34.64,34.7,34.62,34.67,103244.0,33.8977,33.9564,33.8781,33.9271,103244.0
2024-01-25 13:40:00,34.68,34.69,34.6,34.6,80898.0,33.9368,33.9466,33.8586,33.8586,80898.0
2024-01-25 13:45:00,34.6,34.6,34.56,34.6,75835.0,33.8586,33.8586,33.8194,33.8586,75835.0
2024-01-25 13:50:00,34.61,34.68,34.6,34.68,134693.0,33.8683,33.9368,33.8586,33.9368,134693.0
2024-01-25 13:55:00,34.67,34.71,34.66,34.67,160401.0,33.9271,33.9662,33.9173,33.9271,160401.0
2024-01-25 14:00:00,34.66,34.68,34.63,34.66,115470.0,33.9173,33.9368,33.8879,33.9173,115470.0
2024-01-25 14:05:00,34.66,34.72,34.66,34.72,115584.0,33.9173,33.976,33.9173,33.976,115584.0
2024-01-25 14:10:00,34.72,34.77,34.71,34.75,144255.0,33.976,34.0249,33.9662,34.0053,144255.0
2024-01-25 14:15:00,34.74,34.78,34.72,34.77,82140.0,33.9956,34.0347,33.976,34.0249,82140.0
2024-01-25 14:20:00,34.76,34.79,34.75,34.77,243196.0,34.0151,34.0445,34.0053,34.0249,243196.0
2024-01-25 14:25:00,34.77,34.84,34.76,34.82,138978.0,34.0249,34.0934,34.0151,34.0738,138978.0
2024-01-25 14:30:00,34.81,34.83,34.79,34.8,160664.0,34.0641,34.0836,34.0445,34.0543,160664.0
2024-01-25 14:35:00,34.81,34.81,34.68,34.7,131015.0,34.0641,34.0641,33.9368,33.9564,131015.0
2024-01-25 14:40:00,34.7,34.71,34.64,34.67,130628.0,33.9564,33.9662,33.8977,33.9271,130628.0
2024-01-25 14:45:00,34.67,34.69,34.65,34.68,138363.0,33.9271,33.9466,33.9075,33.9368,138363.0
2024-01-25 14:50:00,34.68,34.73,34.67,34.73,105314.0,33.9368,33.9858,33.9271,33.9858,105314.0
2024-01-25 14:55:00,34.73,34.75,34.69,34.72,144344.0,33.9858,34.0053,33.9466,33.976,144344.0
2024-01-25 15:00:00,34.72,34.72,34.7,34.7,80000.0,33.976,33.976,33.9564,33.9564,80000.0
2024-01-25 15:05:00,34.7,34.73,34.69,34.7,135576.0,33.9564,33.9858,33.9466,33.9564,135576.0
2024-01-25 15:10:00,34.69,34.72,34.68,34.71,100447.0,33.9466,33.976,33.9368,33.9662,100447.0
2024-01-25 15:15:00,34.72,34.75,34.71,34.73,180997.0,33.976,34.0053,33.9662,33.9858,180997.0
2024-01-25 15:20:00,34.73,34.8,34.72,34.78,144132.0,33.9858,34.0543,33.976,34.0347,144132.0
2024-01-25 15:25:00,34.77,34.8,34.76,34.78,177218.0,34.0249,34.0543,34.0151,34.0347,177218.0
2024-01-25 15:30:00,34.77,34.84,34.77,34.83,208083.0,34.0249,34.0934,34.0249,34.0836,208083.0
2024-01-25 15:35:00,34.83,34.85,34.8,34.83,235222.0,34.0836,34.1032,34.0543,34.0836,235222.0
2024-01-25 15:40:00,34.83,34.87,34.82,34.86,276051.0,34.0836,34.1228,34.0738,34.113,276051.0
2024-01-25 15:45:00,34.86,34.88,34.85,34.87,250771.0,34.113,34.1326,34.1032,34.1228,250771.0
2024-01-25 15:50:00,34.87,34.97,34.87,34.95,589394.0,34.1228,34.2206,34.1228,34.2011,589394.0
2024-01-25 15:55:00,34.96,35.01,34.93,35.01,1749105.0,34.2108,34.2598,34.1815,34.2598,1749105.0
2024-01-26 09:30:00,35.06,35.32,35.05,35.16,523746.0,34.3087,34.5631,34.2989,34.4066,523746.0
2024-01-26 09:35:00,35.16,35.19,35.01,35.19,133212.0,34.4066,34.4359,34.2598,34.4359,133212.0
2024-01-26 09:40:00,35.2,35.26,35.15,35.22,158626.0,34.4457,34.5044,34.3968,34.4653,158626.0
2024-01-26 09:45:00,35.22,35.25,35.07,35.11,157051.0,34.4653,34.4946,34.3185,34.3576,157051.0
2024-01-26 09:50:00,35.1,35.12,35.0,35.11,231192.0,34.3478,34.3674,34.25,34.3576,231192.0
2024-01-26 09:55:00,35.1,35.16,35.0,35.0,969941.0,34.3478,34.4066,34.25,34.25,969941.0
2024-01-26 10:00:00,35.01,35.04,34.88,34.93,507500.0,34.2598,34.2891,34.1326,34.1815,507500.0
2024-01-26 10:05:00,34.93,35.1,34.93,35.07,188767.0,34.1815,34.3478,34.1815,34.3185,188767.0
2024-01-26 10:10:00,35.07,35.16,35.07,35.08,135502.0,34.3185,34.4066,34.3185,34.3283,135502.0
2024-01-26 10:15:00,35.08,35.1,35.04,35.09,349934.0,34.3283,34.3478,34.2891,34.3381,349934.0
2024-01-26 10:20:00,35.08,35.09,34.96,34.98,97943.0,34.3283,34.3381,34.2108,34.2304,97943.0
2024-01-26 10:25:00,34.99,35.02,34.91,34.91,147664.0,34.2402,34.2696,34.1619,34.1619,147664.0
2024-01-26 10:30:00,34.91,34.91,34.81,34.89,166973.0,34.1619,34.1619,34.0641,34.1423,166973.0
2024-01-26 10:35:00,34.89,34.99,34.87,34.98,258511.0,34.1423,34.2402,34.1228,34.2304,258511.0
2024-01-26 10:40:00,34.98,35.06,34.93,35.04,105178.0,34.2304,34.3087,34.1815,34.2891,105178.0
2024-01-26 10:45:00,35.04,35.06,35.0,35.02,108786.0,34.2891,34.3087,34.25,34.2696,108786.0
2024-01-26 10:50:00,35.02,35.06,35.0,35.06,231279.0,34.2696,34.3087,34.25,34.3087,231279.0
2024-01-26 10:55:00,35.06,35.11,35.05,35.09,199727.0,34.3087,34.3576,34.2989,34.3381,199727.0
2024-01-26 11:00:00,35.09,35.11,35.05,35.08,281970.0,34.3381,34.3576,34.2989,34.3283,281970.0
2024-01-26 11:05:00,35.08,35.08,35.05,35.05,237382.0,34.3283,34.3283,34.2989,34.2989,237382.0
2024-01-26 11:10:00,35.05,35.09,35.02,35.06,343051.0,34.2989,34.3381,34.2696,34.3087,343051.0
2024-01-26 11:15:00,35.06,35.07,34.99,35.02,283647.0,34.3087,34.3185,34.2402,34.2696,283647.0
2024-01-26 11:20:00,35.02,35.03,34.97,34.99,309165.0,34.2696,34.2793,34.2206,34.2402,309165.0
2024-01-26 11:25:00,34.99,35.01,34.94,34.96,315256.0,34.2402,34.2598,34.1913,34.2108,315256.0
2024-01-26 11:30:00,34.97,34.98,34.93,34.95,93560.0,34.2206,34.2304,34.1815,34.2011,93560.0
2024-01-26 11:35:00,34.94,34.99,34.91,34.98,225045.0,34.1913,34.2402,34.1619,34.2304,225045.0
2024-01-26 11:40:00,34.98,35.05,34.98,35.04,163553.0,34.2304,34.2989,34.2304,34.2891,163553.0
2024-01-26 11:45:00,35.04,35.1,35.04,35.08,146346.0,34.2891,34.3478,34.2891,34.3283,146346.0
2024-01-26 11:50:00,35.08,35.08,35.03,35.08,90278.0,34.3283,34.3283,34.2793,34.3283,90278.0
2024-01-26 11:55:00,35.08,35.12,35.06,35.1,138385.0,34.3283,34.3674,34.3087,34.3478,138385.0
2024-01-26 12:00:00,35.11,35.13,35.03,35.03,138792.0,34.3576,34.3772,34.2793,34.2793,138792.0
2024-01-26 12:05:00,35.04,35.06,34.99,35.01,118673.0,34.2891,34.3087,34.2402,34.2598,118673.0
2024-01-26 12:10:00,35.01,35.05,34.99,35.03,128996.0,34.2598,34.2989,34.2402,34.2793,128996.0
2024-01-26 12:15:00,35.03,35.04,35.01,35.02,136172.0,34.2793,34.2891,34.2598,34.2696,136172.0
2024-01-26 12:20:00,35.02,35.11,35.02,35.09,140661.0,34.2696,34.3576,34.2696,34.3381,140661.0
2024-01-26 12:25:00,35.09,35.18,35.09,35.18,116029.0,34.3381,34.4261,34.3381,34.4261,116029.0
2024-01-26 12:30:00,35.18,35.21,35.16,35.18,101707.0,34.4261,34.4555,34.4066,34.4261,101707.0
2024-01-26 12:35:00,35.18,35.23,35.15,35.22,135703.0,34.4261,34.4751,34.3968,34.4653,135703.0
2024-01-26 12:40:00,35.22,35.22,35.18,35.2,99308.0,34.4653,34.4653,34.4261,34.4457,99308.0
2024-01-26 12:45:00,35.2,35.23,35.16,35.17,122092.0,34.4457,34.4751,34.4066,34.4163,122092.0
2024-01-26 12:50:00,35.17,35.19,35.14,35.17,75138.0,34.4163,34.4359,34.387,34.4163,75138.0
2024-01-26 12:55:00,35.16,35.19,35.15,35.17,62094.0,34.4066,34.4359,34.3968,34.4163,62094.0
2024-01-26 13:00:00,35.16,35.18,35.13,35.15,63285.0,34.4066,34.4261,34.3772,34.3968,63285.0
2024-01-26 13:05:00,35.14,35.14,35.11,35.12,90237.0,34.387,34.387,34.3576,34.3674,90237.0
2024-01-26 13:10:00,35.13,35.14,35.1,35.11,67005.0,34.3772,34.387,34.3478,34.3576,67005.0
2024-01-26 13:15:00,35.1,35.13,35.08,35.12,85690.0,34.3478,34.3772,34.3283,34.3674,85690.0
2024-01-26 13:20:00,35.11,35.14,35.1,35.14,44948.0,34.3576,34.387,34.3478,34.387,44948.0
2024-01-26 13:25:00,35.14,35.15,35.1,35.12,79713.0,34.387,34.3968,34.3478,34.3674,79713.0
2024-01-26 13:30:00,35.12,35.15,35.11,35.15,105422.0,34.3674,34.3968,34.3576,34.3968,105422.0
2024-01-26 13:35:00,35.15,35.16,35.09,35.11,64983.0,34.3968,34.4066,34.3381,34.3576,64983.0
2024-01-26 13:40:00,35.11,35.13,35.08,35.12,163731.0,34.3576,34.3772,34.3283,34.3674,163731.0
2024-01-26 13:45:00,35.11,35.16,35.11,35.16,164343.0,34.3576,34.4066,34.3576,34.4066,164343.0
2024-01-26 13:50:00,35.16,35.18,35.14,35.16,127213.0,34.4066,34.4261,34.387,34.4066,127213.0
2024-01-26 13:55:00,35.16,35.21,35.15,35.2,129148.0,34.4066,34.4555,34.3968,34.4457,129148.0
2024-01-26 14:00:00,35.2,35.22,35.13,35.15,130241.0,34.4457,34.4653,34.3772,34.3968,130241.0
2024-01-26 14:05:00,35.15,35.2,35.13,35.2,101318.0,34.3968,34.4457,34.3772,34.4457,101318.0
2024-01-26 14:10:00,35.2,35.24,35.19,35.24,116499.0,34.4457,34.4848,34.4359,34.4848,116499.0
2024-01-26 14:15:00,35.23,35.34,35.23,35.34,925976.0,34.4751,34.5827,34.4751,34.5827,925976.0
2024-01-26 14:20:00,35.34,35.42,35.34,35.37,637416.0,34.5827,34.661,34.5827,34.6121,637416.0
2024-01-26 14:25:00,35.37,35.41,35.33,35.39,452853.0,34.6121,34.6512,34.5729,34.6316,452853.0
2024-01-26 14:30:00,35.38,35.4,35.34,35.37,277623.0,34.6218,34.6414,34.5827,34.6121,277623.0
2024-01-26 14:35:00,35.37,35.44,35.36,35.42,399557.0,34.6121,34.6806,34.6023,34.661,399557.0
2024-01-26 14:40:00,35.42,35.48,35.41,35.47,215466.0,34.661,34.7197,34.6512,34.7099,215466.0
2024-01-26 14:45:00,35.47,35.49,35.43,35.47,176036.0,34.7099,34.7295,34.6708,34.7099,176036.0
2024-01-26 14:50:00,35.47,35.5,35.42,35.44,179515.0,34.7099,34.7393,34.661,34.6806,179515.0
2024-01-26 14:55:00,35.43,35.44,35.41,35.43,88890.0,34.6708,34.6806,34.6512,34.6708,88890.0
2024-01-26 15:00:00,35.43,35.43,35.39,35.41,187641.0,34.6708,34.6708,34.6316,34.6512,187641.0
2024-01-26 15:05:00,35.41,35.42,35.36,35.37,141895.0,34.6512,34.661,34.6023,34.6121,141895.0
2024-01-26 15:10:00,35.37,35.38,35.35,35.36,111668.0,34.6121,34.6218,34.5925,34.6023,111668.0
2024-01-26 15:15:00,35.36,35.41,35.35,35.39,120744.0,34.6023,34.6512,34.5925,34.6316,120744.0
2024-01-26 15:20:00,35.4,35.41,35.38,35.4,109884.0,34.6414,34.6512,34.6218,34.6414,109884.0
2024-01-26 15:25:00,35.4,35.43,35.37,35.37,170524.0,34.6414,34.6708,34.6121,34.6121,170524.0
2024-01-26 15:30:00,35.38,35.42,35.37,35.41,258768.0,34.6218,34.661,34.6121,34.6512,258768.0
2024-01-26 15:35:00,35.41,35.44,35.35,35.35,168630.0,34.6512,34.6806,34.5925,34.5925,168630.0
2024-01-26 15:40:00,35.36,35.42,35.33,35.42,281740.0,34.6023,34.661,34.5729,34.661,281740.0
2024-01-26 15:45:00,35.41,35.46,35.41,35.43,354964.0,34.6512,34.7001,34.6512,34.6708,354964.0
2024-01-26 15:50:00,35.43,35.44,35.36,35.4,553809.0,34.6708,34.6806,34.6023,34.6414,553809.0
2024-01-26 15:55:00,35.4,35.44,35.36,35.37,922925.0,34.6414,34.6806,34.6023,34.6121,922925.0
2024-01-29 09:30:00,35.13,35.26,35.05,35.13,293292.0,34.3772,34.5044,34.2989,34.3772,293292.0
2024-01-29 09:35:00,35.14,35.2,35.05,35.2,137370.0,34.387,34.4457,34.2989,34.4457,137370.0
2024-01-29 09:40:00,35.2,35.23,35.15,35.2,123889.0,34.4457,34.4751,34.3968,34.4457,123889.0
2024-01-29 09:45:00,35.21,35.28,35.18,35.23,127329.0,34.4555,34.524,34.4261,34.4751,127329.0
2024-01-29 09:50:00,35.22,35.25,35.19,35.22,50916.0,34.4653,34.4946,34.4359,34.4653,50916.0
2024-01-29 09:55:00,35.23,35.27,35.21,35.23,81065.0,34.4751,34.5142,34.4555,34.4751,81065.0
2024-01-29 10:00:00,35.24,35.34,35.22,35.33,83778.0,34.4848,34.5827,34.4653,34.5729,83778.0
2024-01-29 10:05:00,35.33,35.37,35.29,35.3,140663.0,34.5729,34.6121,34.5338,34.5436,140663.0
2024-01-29 10:10:00,35.3,35.31,35.23,35.23,58617.0,34.5436,34.5533,34.4751,34.4751,58617.0
2024-01-29 10:15:00,35.23,35.27,35.21,35.26,96757.0,34.4751,34.5142,34.4555,34.5044,96757.0
2024-01-29 10:20:00,35.26,35.29,35.24,35.28,85670.0,34.5044,34.5338,34.4848,34.524,85670.0
2024-01-29 10:25:00,35.29,35.3,35.25,35.26,51151.0,34.5338,34.5436,34.4946,34.5044,51151.0
2024-01-29 10:30:00,35.25,35.33,35.24,35.32,170781.0,34.4946,34.5729,34.4848,34.5631,170781.0
2024-01-29 10:35:00,35.32,35.4,35.31,35.39,110281.0,34.5631,34.6414,34.5533,34.6316,110281.0
2024-01-29 10:40:00,35.39,35.42,35.37,35.41,203332.0,34.6316,34.661,34.6121,34.6512,203332.0
2024-01-29 10:45:00,35.41,35.43,35.4,35.41,57198.0,34.6512,34.6708,34.6414,34.6512,57198.0
2024-01-29 10:50:00,35.41,35.42,35.37,35.37,105708.0,34.6512,34.661,34.6121,34.6121,105708.0
2024-01-29 10:55:00,35.38,35.43,35.37,35.41,108930.0,34.6218,34.6708,34.6121,34.6512,108930.0
2024-01-29 11:00:00,35.41,35.41,35.38,35.39,77831.0,34.6512,34.6512,34.6218,34.6316,77831.0
2024-01-29 11:05:00,35.39,35.42,35.38,35.41,158595.0,34.6316,34.661,34.6218,34.6512,158595.0
2024-01-29 11:10:00,35.42,35.44,35.4,35.41,96802.0,34.661,34.6806,34.6414,34.6512,96802.0
2024-01-29 11:15:00,35.41,35.42,35.39,35.41,93705.0,34.6512,34.661,34.6316,34.6512,93705.0
2024-01-29 11:20:00,35.41,35.41,35.39,35.39,20813.0,34.6512,34.6512,34.6316,34.6316,20813.0
2024-01-29 11:25:00,35.39,35.42,35.38,35.41,95626.0,34.6316,34.661,34.6218,34.6512,95626.0
2024-01-29 11:30:00,35.42,35.42,35.38,35.4,129257.0,34.661,34.661,34.6218,34.6414,129257.0
2024-01-29 11:35:00,35.4,35.41,35.38,35.4,189698.0,34.6414,34.6512,34.6218,34.6414,189698.0
2024-01-29 11:40:00,35.39,35.4,35.38,35.38,63943.0,34.6316,34.6414,34.6218,34.6218,63943.0
2024-01-29 11:45:00,35.39,35.4,35.34,35.34,80105.0,34.6316,34.6414,34.5827,34.5827,80105.0
2024-01-29 11:50:00,35.34,35.36,35.33,35.36,31963.0,34.5827,34.6023,34.5729,34.6023,31963.0
2024-01-29 11:55:00,35.36,35.37,35.34,35.36,68174.0,34.6023,34.6121,34.5827,34.6023,68174.0
2024-01-29 12:00:00,35.35,35.36,35.32,35.35,68991.0,34.5925,34.6023,34.5631,34.5925,68991.0
2024-01-29 12:05:00,35.34,35.38,35.33,35.38,156433.0,34.5827,34.6218,34.5729,34.6218,156433.0
2024-01-29 12:10:00,35.37,35.41,35.37,35.4,62784.0,34.6121,34.6512,34.6121,34.6414,62784.0
2024-01-29 12:15:00,35.41,35.42,35.4,35.41,52948.0,34.6512,34.661,34.6414,34.6512,52948.0
2024-01-29 12:20:00,35.41,35.41,35.36,35.38,53597.0,34.6512,34.6512,34.6023,34.6218,53597.0
2024-01-29 12:25:00,35.38,35.4,35.37,35.38,41084.0,34.6218,34.6414,34.6121,34.6218,41084.0
2024-01-29 12:30:00,35.38,35.39,35.37,35.38,40375.0,34.6218,34.6316,34.6121,34.6218,40375.0
2024-01-29 12:35:00,35.37,35.41,35.37,35.39,46764.0,34.6121,34.6512,34.6121,34.6316,46764.0
2024-01-29 12:40:00,35.38,35.4,35.37,35.39,18857.0,34.6218,34.6414,34.6121,34.6316,18857.0
2024-01-29 12:45:00,35.39,35.4,35.37,35.4,73100.0,34.6316,34.6414,34.6121,34.6414,73100.0
2024-01-29 12:50:00,35.4,35.4,35.37,35.39,213702.0,34.6414,34.6414,34.6121,34.6316,213702.0
2024-01-29 12:55:00,35.39,35.4,35.37,35.38,161412.0,34.6316,34.6414,34.6121,34.6218,161412.0
2024-01-29 13:00:00,35.38,35.4,35.36,35.4,41133.0,34.6218,34.6414,34.6023,34.6414,41133.0
2024-01-29 13:05:00,35.4,35.41,35.38,35.41,131824.0,34.6414,34.6512,34.6218,34.6512,131824.0
2024-01-29 13:10:00,35.41,35.42,35.4,35.41,93787.0,34.6512,34.661,34.6414,34.6512,93787.0
2024-01-29 13:15:00,35.41,35.43,35.4,35.42,36172.0,34.6512,34.6708,34.6414,34.661,36172.0
2024-01-29 13:20:00,35.43,35.43,35.41,35.41,46437.0,34.6708,34.6708,34.6512,34.6512,46437.0
2024-01-29 13:25:00,35.42,35.45,35.41,35.41,168993.0,34.661,34.6903,34.6512,34.6512,168993.0
2024-01-29 13:30:00,35.41,35.42,35.4,35.41,51718.0,34.6512,34.661,34.6414,34.6512,51718.0
2024-01-29 13:35:00,35.41,35.42,35.4,35.41,9364.0,34.6512,34.661,34.6414,34.6512,9364.0
2024-01-29 13:40:00,35.41,35.42,35.41,35.41,24903.0,34.6512,34.661,34.6512,34.6512,24903.0
2024-01-29 13:45:00,35.41,35.42,35.39,35.42,81510.0,34.6512,34.661,34.6316,34.661,81510.0
2024-01-29 13:50:00,35.41,35.42,35.36,35.38,143006.0,34.6512,34.661,34.6023,34.6218,143006.0
2024-01-29 13:55:00,35.38,35.38,35.35,35.38,50878.0,34.6218,34.6218,34.5925,34.6218,50878.0
2024-01-29 14:00:00,35.38,35.38,35.36,35.36,45804.0,34.6218,34.6218,34.6023,34.6023,45804.0
2024-01-29 14:05:00,35.37,35.38,35.33,35.34,48867.0,34.6121,34.6218,34.5729,34.5827,48867.0
2024-01-29 14:10:00,35.34,35.38,35.33,35.37,128864.0,34.5827,34.6218,34.5729,34.6121,128864.0
2024-01-29 14:15:00,35.37,35.39,35.36,35.38,47930.0,34.6121,34.6316,34.6023,34.6218,47930.0
2024-01-29 14:20:00,35.38,35.41,35.37,35.4,72465.0,34.6218,34.6512,34.6121,34.6414,72465.0
2024-01-29 14:25:00,35.4,35.41,35.39,35.41,39610.0,34.6414,34.6512,34.6316,34.6512,39610.0
2024-01-29 14:30:00,35.41,35.44,35.41,35.43,105309.0,34.6512,34.6806,34.6512,34.6708,105309.0
2024-01-29 14:35:00,35.43,35.45,35.42,35.44,31909.0,34.6708,34.6903,34.661,34.6806,31909.0
2024-01-29 14:40:00,35.45,35.48,35.44,35.47,138862.0,34.6903,34.7197,34.6806,34.7099,138862.0
2024-01-29 14:45:00,35.47,35.48,35.46,35.46,44380.0,34.7099,34.7197,34.7001,34.7001,44380.0
2024-01-29 14:50:00,35.47,35.48,35.44,35.47,77995.0,34.7099,34.7197,34.6806,34.7099,77995.0
2024-01-29 14:55:00,35.47,35.47,35.45,35.45,58176.0,34.7099,34.7099,34.6903,34.6903,58176.0
2024-01-29 15:00:00,35.45,35.52,35.45,35.48,191503.0,34.6903,34.7588,34.6903,34.7197,191503.0
2024-01-29 15:05:00,35.48,35.53,35.47,35.5,215353.0,34.7197,34.7686,34.7099,34.7393,215353.0
2024-01-29 15:10:00,35.5,35.55,35.49,35.55,87315.0,34.7393,34.7882,34.7295,34.7882,87315.0
2024-01-29 15:15:00,35.55,35.61,35.54,35.61,256952.0,34.7882,34.8469,34.7784,34.8469,256952.0
2024-01-29 15:20:00,35.61,35.63,35.59,35.61,141481.0,34.8469,34.8665,34.8273,34.8469,141481.0
2024-01-29 15:25:00,35.6,35.63,35.57,35.58,215871.0,34.8371,34.8665,34.8078,34.8176,215871.0
2024-01-29 15:30:00,35.58,35.61,35.57,35.58,108623.0,34.8176,34.8469,34.8078,34.8176,108623.0
2024-01-29 15:35:00,35.58,35.59,35.53,35.54,143694.0,34.8176,34.8273,34.7686,34.7784,143694.0
2024-01-29 15:40:00,35.54,35.55,35.49,35.5,198850.0,34.7784,34.7882,34.7295,34.7393,198850.0
2024-01-29 15:45:00,35.5,35.51,35.47,35.5,217347.0,34.7393,34.7491,34.7099,34.7393,217347.0
2024-01-29 15:50:00,35.5,35.59,35.49,35.58,500027.0,34.7393,34.8273,34.7295,34.8176,500027.0
2024-01-29 15:55:00,35.58,35.61,35.56,35.6,528812.0,34.8176,34.8469,34.798,34.8371,528812.0
2024-01-30 09:30:00,35.33,35.6,35.3,35.57,219760.0,34.5729,34.8371,34.5436,34.8078,219760.0
2024-01-30 09:35:00,35.56,35.58,35.44,35.48,102105.0,34.798,34.8176,34.6806,34.7197,102105.0
2024-01-30 09:40:00,35.48,35.51,35.44,35.45,132940.0,34.7197,34.7491,34.6806,34.6903,132940.0
2024-01-30 09:45:00,35.45,35.5,35.45,35.47,92034.0,34.6903,34.7393,34.6903,34.7099,92034.0
2024-01-30 09:50:00,35.47,35.49,35.41,35.45,90220.0,34.7099,34.7295,34.6512,34.6903,90220.0
2024-01-30 09:55:00,35.45,35.46,35.38,35.38,101184.0,34.6903,34.7001,34.6218,34.6218,101184.0
2024-01-30 10:00:00,35.39,35.41,35.34,35.36,114303.0,34.6316,34.6512,34.5827,34.6023,114303.0
2024-01-30 10:05:00,35.35,35.36,35.27,35.28,131909.0,34.5925,34.6023,34.5142,34.524,131909.0
2024-01-30 10:10:00,35.27,35.32,35.27,35.27,117140.0,34.5142,34.5631,34.5142,34.5142,117140.0
2024-01-30 10:15:00,35.27,35.36,35.27,35.34,280460.0,34.5142,34.6023,34.5142,34.5827,280460.0
2024-01-30 10:20:00,35.35,35.38,35.32,35.33,87689.0,34.5925,34.6218,34.5631,34.5729,87689.0
2024-01-30 10:25:00,35.33,35.37,35.32,35.37,49285.0,34.5729,34.6121,34.5631,34.6121,49285.0
2024-01-30 10:30:00,35.37,35.41,35.35,35.41,84231.0,34.6121,34.6512,34.5925,34.6512,84231.0
2024-01-30 10:35:00,35.41,35.44,35.38,35.41,42362.0,34.6512,34.6806,34.6218,34.6512,42362.0
2024-01-30 10:40:00,35.41,35.46,35.39,35.46,73751.0,34.6512,34.7001,34.6316,34.7001,73751.0
2024-01-30 10:45:00,35.45,35.49,35.43,35.49,47198.0,34.6903,34.7295,34.6708,34.7295,47198.0
2024-01-30 10:50:00,35.48,35.49,35.46,35.47,75236.0,34.7197,34.7295,34.7001,34.7099,75236.0
2024-01-30 10:55:00,35.47,35.5,35.46,35.49,100929.0,34.7099,34.7393,34.7001,34.7295,100929.0
2024-01-30 11:00:00,35.49,35.52,35.47,35.49,85836.0,34.7295,34.7588,34.7099,34.7295,85836.0
2024-01-30 11:05:00,35.48,35.52,35.48,35.5,48715.0,34.7197,34.7588,34.7197,34.7393,48715.0
2024-01-30 11:10:00,35.49,35.5,35.48,35.5,58208.0,34.7295,34.7393,34.7197,34.7393,58208.0
2024-01-30 11:15:00,35.49,35.57,35.49,35.57,103813.0,34.7295,34.8078,34.7295,34.8078,103813.0
2024-01-30 11:20:00,35.56,35.59,35.54,35.55,75767.0,34.798,34.8273,34.7784,34.7882,75767.0
2024-01-30 11:25:00,35.55,35.58,35.55,35.58,71128.0,34.7882,34.8176,34.7882,34.8176,71128.0
2024-01-30 11:30:00,35.58,35.62,35.56,35.6,141249.0,34.8176,34.8567,34.798,34.8371,141249.0
2024-01-30 11:35:00,35.61,35.65,35.6,35.65,278576.0,34.8469,34.8861,34.8371,34.8861,278576.0
2024-01-30 11:40:00,35.65,35.67,35.62,35.63,92679.0,34.8861,34.9056,34.8567,34.8665,92679.0
2024-01-30 11:45:00,35.63,35.64,35.6,35.63,87951.0,34.8665,34.8763,34.8371,34.8665,87951.0
2024-01-30 11:50:00,35.63,35.67,35.62,35.67,52297.0,34.8665,34.9056,34.8567,34.9056,52297.0
2024-01-30 11:55:00,35.66,35.71,35.66,35.7,185981.0,34.8958,34.9448,34.8958,34.935,185981.0
2024-01-30 12:00:00,35.69,35.73,35.69,35.7,573351.0,34.9252,34.9643,34.9252,34.935,573351.0
2024-01-30 12:05:00,35.7,35.82,35.7,35.8,415594.0,34.935,35.0524,34.935,35.0328,415594.0
2024-01-30 12:10:00,35.8,35.8,35.74,35.79,223744.0,35.0328,35.0328,34.9741,35.0231,223744.0
2024-01-30 12:15:00,35.78,35.8,35.74,35.77,160456.0,35.0133,35.0328,34.9741,35.0035,160456.0
2024-01-30 12:20:00,35.77,35.78,35.73,35.75,120295.0,35.0035,35.0133,34.9643,34.9839,120295.0
2024-01-30 12:25:00,35.76,35.78,35.74,35.75,77857.0,34.9937,35.0133,34.9741,34.9839,77857.0
2024-01-30 12:30:00,35.75,35.77,35.72,35.76,143651.0,34.9839,35.0035,34.9546,34.9937,143651.0
2024-01-30 12:35:00,35.76,35.76,35.74,35.74,54174.0,34.9937,34.9937,34.9741,34.9741,54174.0
2024-01-30 12:40:00,35.74,35.78,35.74,35.77,60446.0,34.9741,35.0133,34.9741,35.0035,60446.0
2024-01-30 12:45:00,35.77,35.8,35.76,35.79,43464.0,35.0035,35.0328,34.9937,35.0231,43464.0
2024-01-30 12:50:00,35.79,35.8,35.78,35.79,62700.0,35.0231,35.0328,35.0133,35.0231,62700.0
2024-01-30 12:55:00,35.79,35.8,35.77,35.79,44534.0,35.0231,35.0328,35.0035,35.0231,44534.0
2024-01-30 13:00:00,35.78,35.79,35.74,35.76,144895.0,35.0133,35.0231,34.9741,34.9937,144895.0
2024-01-30 13:05:00,35.76,35.78,35.75,35.77,52525.0,34.9937,35.0133,34.9839,35.0035,52525.0
2024-01-30 13:10:00,35.77,35.77,35.7,35.71,43801.0,35.0035,35.0035,34.935,34.9448,43801.0
2024-01-30 13:15:00,35.7,35.75,35.7,35.73,34869.0,34.935,34.9839,34.935,34.9643,34869.0
2024-01-30 13:20:00,35.73,35.75,35.72,35.72,43136.0,34.9643,34.9839,34.9546,34.9546,43136.0
2024-01-30 13:25:00,35.71,35.74,35.71,35.72,47298.0,34.9448,34.9741,34.9448,34.9546,47298.0
2024-01-30 13:30:00,35.73,35.74,35.7,35.72,44663.0,34.9643,34.9741,34.935,34.9546,44663.0
2024-01-30 13:35:00,35.72,35.72,35.7,35.72,57109.0,34.9546,34.9546,34.935,34.9546,57109.0
2024-01-30 13:40:00,35.72,35.74,35.71,35.74,61477.0,34.9546,34.9741,34.9448,34.9741,61477.0
2024-01-30 13:45:00,35.73,35.76,35.72,35.75,244664.0,34.9643,34.9937,34.9546,34.9839,244664.0
2024-01-30 13:50:00,35.75,35.76,35.74,35.76,55858.0,34.9839,34.9937,34.9741,34.9937,55858.0
2024-01-30 13:55:00,35.76,35.77,35.73,35.77,202237.0,34.9937,35.0035,34.9643,35.0035,202237.0
2024-01-30 14:00:00,35.77,35.78,35.75,35.77,81135.0,35.0035,35.0133,34.9839,35.0035,81135.0
2024-01-30 14:05:00,35.77,35.83,35.76,35.83,151761.0,35.0035,35.0622,34.9937,35.0622,151761.0
2024-01-30 14:10:00,35.83,35.87,35.82,35.87,101268.0,35.0622,35.1013,35.0524,35.1013,101268.0
2024-01-30 14:15:00,35.87,35.88,35.85,35.87,72923.0,35.1013,35.1111,35.0818,35.1013,72923.0
2024-01-30 14:20:00,35.87,35.89,35.86,35.89,27838.0,35.1013,35.1209,35.0916,35.1209,27838.0
2024-01-30 14:25:00,35.89,35.92,35.86,35.87,484653.0,35.1209,35.1503,35.0916,35.1013,484653.0
2024-01-30 14:30:00,35.88,35.96,35.88,35.96,486605.0,35.1111,35.1894,35.1111,35.1894,486605.0
2024-01-30 14:35:00,35.95,35.96,35.9,35.91,116080.0,35.1796,35.1894,35.1307,35.1405,116080.0
2024-01-30 14:40:00,35.91,35.94,35.9,35.94,64349.0,35.1405,35.1698,35.1307,35.1698,64349.0
2024-01-30 14:45:00,35.94,35.94,35.91,35.91,59557.0,35.1698,35.1698,35.1405,35.1405,59557.0
2024-01-30 14:50:00,35.92,35.95,35.91,35.93,256188.0,35.1503,35.1796,35.1405,35.1601,256188.0
2024-01-30 14:55:00,35.93,35.99,35.92,35.99,172811.0,35.1601,35.2188,35.1503,35.2188,172811.0
2024-01-30 15:00:00,35.98,36.0,35.93,35.94,183186.0,35.209,35.2286,35.1601,35.1698,183186.0
2024-01-30 15:05:00,35.94,35.94,35.87,35.89,176531.0,35.1698,35.1698,35.1013,35.1209,176531.0
2024-01-30 15:10:00,35.89,35.9,35.86,35.89,75008.0,35.1209,35.1307,35.0916,35.1209,75008.0
2024-01-30 15:15:00,35.88,35.89,35.86,35.88,92391.0,35.1111,35.1209,35.0916,35.1111,92391.0
2024-01-30 15:20:00,35.88,35.88,35.84,35.85,111272.0,35.1111,35.1111,35.072,35.0818,111272.0
2024-01-30 15:25:00,35.84,35.89,35.84,35.84,131172.0,35.072,35.1209,35.072,35.072,131172.0
2024-01-30 15:30:00,35.84,35.87,35.83,35.86,150310.0,35.072,35.1013,35.0622,35.0916,150310.0
2024-01-30 15:35:00,35.86,35.86,35.8,35.82,140157.0,35.0916,35.0916,35.0328,35.0524,140157.0
2024-01-30 15:40:00,35.82,35.83,35.79,35.81,136214.0,35.0524,35.0622,35.0231,35.0426,136214.0
2024-01-30 15:45:00,35.81,35.85,35.8,35.83,176339.0,35.0426,35.0818,35.0328,35.0622,176339.0
2024-01-30 15:50:00,35.83,35.87,35.82,35.87,370319.0,35.0622,35.1013,35.0524,35.1013,370319.0
2024-01-30 15:55:00,35.87,35.88,35.84,35.84,698621.0,35.1013,35.1111,35.072,35.072,698621.0
2024-01-31 09:30:00,35.96,36.08,35.79,35.79,175422.0,35.1894,35.3068,35.0231,35.0231,175422.0
2024-01-31 09:35:00,35.79,35.93,35.78,35.91,61654.0,35.0231,35.1601,35.0133,35.1405,61654.0
2024-01-31 09:40:00,35.92,35.98,35.92,35.92,96426.0,35.1503,35.209,35.1503,35.1503,96426.0
2024-01-31 09:45:00,35.92,36.02,35.91,35.92,109827.0,35.1503,35.2481,35.1405,35.1503,109827.0
2024-01-31 09:50:00,35.93,35.99,35.92,35.96,99782.0,35.1601,35.2188,35.1503,35.1894,99782.0
2024-01-31 09:55:00,35.97,35.98,35.89,35.92,109522.0,35.1992,35.209,35.1209,35.1503,109522.0
2024-01-31 10:00:00,35.93,35.94,35.85,35.89,106237.0,35.1601,35.1698,35.0818,35.1209,106237.0
2024-01-31 10:05:00,35.89,35.91,35.82,35.82,103444.0,35.1209,35.1405,35.0524,35.0524,103444.0
2024-01-31 10:10:00,35.82,35.91,35.82,35.89,78781.0,35.0524,35.1405,35.0524,35.1209,78781.0
2024-01-31 10:15:00,35.89,35.89,35.82,35.83,69416.0,35.1209,35.1209,35.0524,35.0622,69416.0
2024-01-31 10:20:00,35.83,35.85,35.78,35.79,61157.0,35.0622,35.0818,35.0133,35.0231,61157.0
2024-01-31 10:25:00,35.79,35.83,35.77,35.8,54759.0,35.0231,35.0622,35.0035,35.0328,54759.0
2024-01-31 10:30:00,35.8,35.82,35.73,35.74,81077.0,35.0328,35.0524,34.9643,34.9741,81077.0
2024-01-31 10:35:00,35.74,35.75,35.67,35.73,68363.0,34.9741,34.9839,34.9056,34.9643,68363.0
2024-01-31 10:40:00,35.73,35.75,35.71,35.72,52964.0,34.9643,34.9839,34.9448,34.9546,52964.0
2024-01-31 10:45:00,35.71,35.73,35.68,35.7,45025.0,34.9448,34.9643,34.9154,34.935,45025.0
2024-01-31 10:50:00,35.69,35.74,35.69,35.73,137928.0,34.9252,34.9741,34.9252,34.9643,137928.0
2024-01-31 10:55:00,35.73,35.75,35.7,35.72,49820.0,34.9643,34.9839,34.935,34.9546,49820.0
2024-01-31 11:00:00,35.71,35.72,35.69,35.69,68265.0,34.9448,34.9546,34.9252,34.9252,68265.0
2024-01-31 11:05:00,35.68,35.74,35.66,35.73,105072.0,34.9154,34.9741,34.8958,34.9643,105072.0
2024-01-31 11:10:00,35.73,35.74,35.7,35.73,48655.0,34.9643,34.9741,34.935,34.9643,48655.0
2024-01-31 11:15:00,35.73,35.75,35.71,35.74,111959.0,34.9643,34.9839,34.9448,34.9741,111959.0
2024-01-31 11:20:00,35.73,35.77,35.72,35.75,56394.0,34.9643,35.0035,34.9546,34.9839,56394.0
2024-01-31 11:25:00,35.74,35.75,35.71,35.72,44823.0,34.9741,34.9839,34.9448,34.9546,44823.0
2024-01-31 11:30:00,35.72,35.74,35.7,35.74,74296.0,34.9546,34.9741,34.935,34.9741,74296.0
2024-01-31 11:35:00,35.74,35.75,35.69,35.7,78780.0,34.9741,34.9839,34.9252,34.935,78780.0
2024-01-31 11:40:00,35.7,35.7,35.65,35.7,53114.0,34.935,34.935,34.8861,34.935,53114.0
2024-01-31 11:45:00,35.69,35.73,35.67,35.7,43217.0,34.9252,34.9643,34.9056,34.935,43217.0
2024-01-31 11:50:00,35.69,35.7,35.67,35.68,51272.0,34.9252,34.935,34.9056,34.9154,51272.0
2024-01-31 11:55:00,35.68,35.71,35.67,35.7,39064.0,34.9154,34.9448,34.9056,34.935,39064.0
2024-01-31 12:00:00,35.7,35.71,35.68,35.69,34172.0,34.935,34.9448,34.9154,34.9252,34172.0
2024-01-31 12:05:00,35.69,35.75,35.68,35.73,60391.0,34.9252,34.9839,34.9154,34.9643,60391.0
2024-01-31 12:10:00,35.74,35.75,35.72,35.73,178140.0,34.9741,34.9839,34.9546,34.9643,178140.0
2024-01-31 12:15:00,35.74,35.78,35.73,35.77,76293.0,34.9741,35.0133,34.9643,35.0035,76293.0
2024-01-31 12:20:00,35.77,35.79,35.74,35.79,147694.0,35.0035,35.0231,34.9741,35.0231,147694.0
2024-01-31 12:25:00,35.79,35.81,35.77,35.79,166565.0,35.0231,35.0426,35.0035,35.0231,166565.0
2024-01-31 12:30:00,35.79,35.79,35.75,35.75,53525.0,35.0231,35.0231,34.9839,34.9839,53525.0
2024-01-31 12:35:00,35.75,35.77,35.72,35.73,71111.0,34.9839,35.0035,34.9546,34.9643,71111.0
2024-01-31 12:40:00,35.73,35.76,35.72,35.76,40211.0,34.9643,34.9937,34.9546,34.9937,40211.0
2024-01-31 12:45:00,35.76,35.76,35.73,35.74,53996.0,34.9937,34.9937,34.9643,34.9741,53996.0
2024-01-31 12:50:00,35.75,35.77,35.74,35.77,31205.0,34.9839,35.0035,34.9741,35.0035,31205.0
2024-01-31 12:55:00,35.77,35.8,35.76,35.8,42357.0,35.0035,35.0328,34.9937,35.0328,42357.0
2024-01-31 13:00:00,35.8,35.8,35.78,35.79,40542.0,35.0328,35.0328,35.0133,35.0231,40542.0
2024-01-31 13:05:00,35.8,35.81,35.79,35.8,27188.0,35.0328,35.0426,35.0231,35.0328,27188.0
2024-01-31 13:10:00,35.8,35.81,35.77,35.8,85841.0,35.0328,35.0426,35.0035,35.0328,85841.0
2024-01-31 13:15:00,35.81,35.82,35.8,35.82,29653.0,35.0426,35.0524,35.0328,35.0524,29653.0
2024-01-31 13:20:00,35.81,35.83,35.8,35.82,45496.0,35.0426,35.0622,35.0328,35.0524,45496.0
2024-01-31 13:25:00,35.82,35.91,35.81,35.9,362627.0,35.0524,35.1405,35.0426,35.1307,362627.0
2024-01-31 13:30:00,35.9,35.92,35.87,35.9,145905.0,35.1307,35.1503,35.1013,35.1307,145905.0
2024-01-31 13:35:00,35.9,35.93,35.89,35.93,61061.0,35.1307,35.1601,35.1209,35.1601,61061.0
2024-01-31 13:40:00,35.92,36.01,35.92,36.0,162466.0,35.1503,35.2383,35.1503,35.2286,162466.0
2024-01-31 13:45:00,36.0,36.05,35.99,36.05,182319.0,35.2286,35.2775,35.2188,35.2775,182319.0
2024-01-31 13:50:00,36.05,36.11,36.01,36.02,397975.0,35.2775,35.3362,35.2383,35.2481,397975.0
2024-01-31 13:55:00,36.02,36.03,35.97,35.97,57775.0,35.2481,35.2579,35.1992,35.1992,57775.0
2024-01-31 14:00:00,35.98,36.04,35.87,35.89,137629.0,35.209,35.2677,35.1013,35.1209,137629.0
2024-01-31 14:05:00,35.9,35.92,35.87,35.91,50323.0,35.1307,35.1503,35.1013,35.1405,50323.0
2024-01-31 14:10:00,35.91,35.95,35.9,35.92,59545.0,35.1405,35.1796,35.1307,35.1503,59545.0
2024-01-31 14:15:00,35.91,35.94,35.91,35.93,71443.0,35.1405,35.1698,35.1405,35.1601,71443.0
2024-01-31 14:20:00,35.93,35.96,35.91,35.94,118917.0,35.1601,35.1894,35.1405,35.1698,118917.0
2024-01-31 14:25:00,35.93,35.96,35.93,35.95,45428.0,35.1601,35.1894,35.1601,35.1796,45428.0
2024-01-31 14:30:00,35.95,35.99,35.91,35.96,196903.0,35.1796,35.2188,35.1405,35.1894,196903.0
2024-01-31 14:35:00,35.95,36.02,35.91,36.02,132237.0,35.1796,35.2481,35.1405,35.2481,132237.0
2024-01-31 14:40:00,36.02,36.11,36.0,36.09,538648.0,35.2481,35.3362,35.2286,35.3166,538648.0
2024-01-31 14:45:00,36.09,36.12,36.02,36.03,197597.0,35.3166,35.346,35.2481,35.2579,197597.0
2024-01-31 14:50:00,36.02,36.05,35.94,35.98,215985.0,35.2481,35.2775,35.1698,35.209,215985.0
2024-01-31 14:55:00,35.98,35.99,35.88,35.9,90144.0,35.209,35.2188,35.1111,35.1307,90144.0
2024-01-31 15:00:00,35.9,35.92,35.75,35.77,122632.0,35.1307,35.1503,34.9839,35.0035,122632.0
2024-01-31 15:05:00,35.77,35.77,35.69,35.75,80691.0,35.0035,35.0035,34.9252,34.9839,80691.0
2024-01-31 15:10:00,35.75,35.79,35.73,35.77,76511.0,34.9839,35.0231,34.9643,35.0035,76511.0
2024-01-31 15:15:00,35.76,35.78,35.71,35.72,88962.0,34.9937,35.0133,34.9448,34.9546,88962.0
2024-01-31 15:20:00,35.71,35.79,35.71,35.75,95302.0,34.9448,35.0231,34.9448,34.9839,95302.0
2024-01-31 15:25:00,35.75,35.81,35.72,35.8,578472.0,34.9839,35.0426,34.9546,35.0328,578472.0
2024-01-31 15:30:00,35.8,35.82,35.75,35.79,226511.0,35.0328,35.0524,34.9839,35.0231,226511.0
2024-01-31 15:35:00,35.79,35.82,35.77,35.81,147758.0,35.0231,35.0524,35.0035,35.0426,147758.0
2024-01-31 15:40:00,35.82,35.82,35.74,35.76,714687.0,35.0524,35.0524,34.9741,34.9937,714687.0
2024-01-31 15:45:00,35.76,35.79,35.74,35.78,224322.0,34.9937,35.0231,34.9741,35.0133,224322.0
2024-01-31 15:50:00,35.77,35.8,35.7,35.75,503824.0,35.0035,35.0328,34.935,34.9839,503824.0
2024-01-31 15:55:00,35.75,35.75,35.71,35.71,983127.0,34.9839,34.9839,34.9448,34.9448,983127.0
2024-02-01 09:30:00,35.78,36.04,35.64,36.04,290363.0,35.0133,35.2677,34.8763,35.2677,290363.0
2024-02-01 09:35:00,36.04,36.23,36.03,36.12,334242.0,35.2677,35.4536,35.2579,35.346,334242.0
2024-02-01 09:40:00,36.12,36.12,35.96,35.98,422743.0,35.346,35.346,35.1894,35.209,422743.0
2024-02-01 09:45:00,35.98,35.99,35.87,35.93,153229.0,35.209,35.2188,35.1013,35.1601,153229.0
2024-02-01 09:50:00,35.94,35.98,35.92,35.94,61425.0,35.1698,35.209,35.1503,35.1698,61425.0
2024-02-01 09:55:00,35.94,35.95,35.8,35.8,85416.0,35.1698,35.1796,35.0328,35.0328,85416.0
2024-02-01 10:00:00,35.79,35.86,35.74,35.86,119518.0,35.0231,35.0916,34.9741,35.0916,119518.0
2024-02-01 10:05:00,35.85,35.93,35.85,35.93,147077.0,35.0818,35.1601,35.0818,35.1601,147077.0
2024-02-01 10:10:00,35.93,35.98,35.91,35.97,117071.0,35.1601,35.209,35.1405,35.1992,117071.0
2024-02-01 10:15:00,35.97,35.99,35.95,35.97,86813.0,35.1992,35.2188,35.1796,35.1992,86813.0
2024-02-01 10:20:00,35.97,36.0,35.91,35.93,133512.0,35.1992,35.2286,35.1405,35.1601,133512.0
2024-02-01 10:25:00,35.93,35.99,35.9,35.98,199435.0,35.1601,35.2188,35.1307,35.209,199435.0
2024-02-01 10:30:00,35.98,36.06,35.96,36.05,98925.0,35.209,35.2873,35.1894,35.2775,98925.0
2024-02-01 10:35:00,36.05,36.07,36.02,36.04,91852.0,35.2775,35.2971,35.2481,35.2677,91852.0
2024-02-01 10:40:00,36.05,36.12,36.02,36.11,289503.0,35.2775,35.346,35.2481,35.3362,289503.0
2024-02-01 10:45:00,36.11,36.12,35.95,35.95,89052.0,35.3362,35.346,35.1796,35.1796,89052.0
2024-02-01 10:50:00,35.95,35.95,35.88,35.88,145191.0,35.1796,35.1796,35.1111,35.1111,145191.0
2024-02-01 10:55:00,35.87,35.89,35.84,35.84,133563.0,35.1013,35.1209,35.072,35.072,133563.0
2024-02-01 11:00:00,35.84,35.91,35.83,35.89,86842.0,35.072,35.1405,35.0622,35.1209,86842.0
2024-02-01 11:05:00,35.88,35.88,35.82,35.83,180606.0,35.1111,35.1111,35.0524,35.0622,180606.0
2024-02-01 11:10:00,35.83,35.83,35.75,35.76,78488.0,35.0622,35.0622,34.9839,34.9937,78488.0
2024-02-01 11:15:00,35.75,35.83,35.73,35.8,87433.0,34.9839,35.0622,34.9643,35.0328,87433.0
2024-02-01 11:20:00,35.8,35.85,35.79,35.85,53710.0,35.0328,35.0818,35.0231,35.0818,53710.0
2024-02-01 11:25:00,35.85,35.91,35.84,35.88,129188.0,35.0818,35.1405,35.072,35.1111,129188.0
2024-02-01 11:30:00,35.89,35.96,35.88,35.95,45141.0,35.1209,35.1894,35.1111,35.1796,45141.0
2024-02-01 11:35:00,35.95,35.99,35.93,35.98,46294.0,35.1796,35.2188,35.1601,35.209,46294.0
2024-02-01 11:40:00,35.98,36.02,35.97,36.01,66583.0,35.209,35.2481,35.1992,35.2383,66583.0
2024-02-01 11:45:00,36.01,36.03,35.98,36.01,58352.0,35.2383,35.2579,35.209,35.2383,58352.0
2024-02-01 11:50:00,36.01,36.01,35.98,36.01,30504.0,35.2383,35.2383,35.209,35.2383,30504.0
2024-02-01 11:55:00,36.01,36.01,35.98,36.0,44991.0,35.2383,35.2383,35.209,35.2286,44991.0
2024-02-01 12:00:00,36.0,36.07,35.99,36.05,62109.0,35.2286,35.2971,35.2188,35.2775,62109.0
2024-02-01 12:05:00,36.05,36.1,36.04,36.09,44462.0,35.2775,35.3264,35.2677,35.3166,44462.0
2024-02-01 12:10:00,36.08,36.1,36.04,36.05,75376.0,35.3068,35.3264,35.2677,35.2775,75376.0
2024-02-01 12:15:00,36.05,36.05,36.01,36.03,42753.0,35.2775,35.2775,35.2383,35.2579,42753.0
2024-02-01 12:20:00,36.02,36.07,36.02,36.07,48231.0,35.2481,35.2971,35.2481,35.2971,48231.0
2024-02-01 12:25:00,36.07,36.07,36.03,36.05,27140.0,35.2971,35.2971,35.2579,35.2775,27140.0
2024-02-01 12:30:00,36.05,36.06,36.03,36.05,33277.0,35.2775,35.2873,35.2579,35.2775,33277.0
2024-02-01 12:35:00,36.05,36.06,36.01,36.02,47164.0,35.2775,35.2873,35.2383,35.2481,47164.0
2024-02-01 12:40:00,36.02,36.08,36.02,36.06,47116.0,35.2481,35.3068,35.2481,35.2873,47116.0
2024-02-01 12:45:00,36.05,36.07,36.05,36.05,41422.0,35.2775,35.2971,35.2775,35.2775,41422.0
2024-02-01 12:50:00,36.05,36.1,36.05,36.09,46239.0,35.2775,35.3264,35.2775,35.3166,46239.0
2024-02-01 12:55:00,36.09,36.11,36.01,36.02,74435.0,35.3166,35.3362,35.2383,35.2481,74435.0
2024-02-01 13:00:00,36.03,36.04,35.97,35.98,42746.0,35.2579,35.2677,35.1992,35.209,42746.0
2024-02-01 13:05:00,35.97,36.01,35.96,35.98,115685.0,35.1992,35.2383,35.1894,35.209,115685.0
2024-02-01 13:10:00,35.98,36.01,35.95,35.97,133768.0,35.209,35.2383,35.1796,35.1992,133768.0
2024-02-01 13:15:00,35.96,35.96,35.92,35.96,102052.0,35.1894,35.1894,35.1503,35.1894,102052.0
2024-02-01 13:20:00,35.96,35.98,35.94,35.95,48047.0,35.1894,35.209,35.1698,35.1796,48047.0
2024-02-01 13:25:00,35.95,35.97,35.89,35.92,136996.0,35.1796,35.1992,35.1209,35.1503,136996.0
2024-02-01 13:30:00,35.93,35.98,35.93,35.95,110983.0,35.1601,35.209,35.1601,35.1796,110983.0
2024-02-01 13:35:00,35.95,35.97,35.89,35.91,147544.0,35.1796,35.1992,35.1209,35.1405,147544.0
2024-02-01 13:40:00,35.9,35.92,35.89,35.9,77845.0,35.1307,35.1503,35.1209,35.1307,77845.0
2024-02-01 13:45:00,35.91,35.97,35.91,35.95,162997.0,35.1405,35.1992,35.1405,35.1796,162997.0
2024-02-01 13:50:00,35.95,35.97,35.9,35.91,132389.0,35.1796,35.1992,35.1307,35.1405,132389.0
2024-02-01 13:55:00,35.91,35.98,35.89,35.98,60575.0,35.1405,35.209,35.1209,35.209,60575.0
2024-02-01 14:00:00,35.98,35.99,35.95,35.97,63098.0,35.209,35.2188,35.1796,35.1992,63098.0
2024-02-01 14:05:00,35.97,35.98,35.94,35.98,73161.0,35.1992,35.209,35.1698,35.209,73161.0
2024-02-01 14:10:00,35.98,35.98,35.93,35.97,73341.0,35.209,35.209,35.1601,35.1992,73341.0
2024-02-01 14:15:00,35.97,36.02,35.95,36.01,88358.0,35.1992,35.2481,35.1796,35.2383,88358.0
2024-02-01 14:20:00,36.02,36.05,36.01,36.05,70001.0,35.2481,35.2775,35.2383,35.2775,70001.0
2024-02-01 14:25:00,36.05,36.08,36.04,36.05,56316.0,35.2775,35.3068,35.2677,35.2775,56316.0
2024-02-01 14:30:00,36.05,36.06,35.99,36.0,85596.0,35.2775,35.2873,35.2188,35.2286,85596.0
2024-02-01 14:35:00,36.0,36.08,35.99,36.08,112582.0,35.2286,35.3068,35.2188,35.3068,112582.0
2024-02-01 14:40:00,36.08,36.1,36.06,36.07,42934.0,35.3068,35.3264,35.2873,35.2971,42934.0
2024-02-01 14:45:00,36.07,36.12,36.06,36.1,92204.0,35.2971,35.346,35.2873,35.3264,92204.0
2024-02-01 14:50:00,36.1,36.11,36.06,36.06,62933.0,35.3264,35.3362,35.2873,35.2873,62933.0
2024-02-01 14:55:00,36.07,36.08,36.04,36.06,61027.0,35.2971,35.3068,35.2677,35.2873,61027.0
2024-02-01 15:00:00,36.05,36.08,36.04,36.08,67271.0,35.2775,35.3068,35.2677,35.3068,67271.0
2024-02-01 15:05:00,36.07,36.13,36.05,36.13,170295.0,35.2971,35.3558,35.2775,35.3558,170295.0
2024-02-01 15:10:00,36.13,36.18,36.11,36.18,352022.0,35.3558,35.4047,35.3362,35.4047,352022.0
2024-02-01 15:15:00,36.18,36.18,36.11,36.13,105215.0,35.4047,35.4047,35.3362,35.3558,105215.0
2024-02-01 15:20:00,36.12,36.15,36.08,36.09,156970.0,35.346,35.3753,35.3068,35.3166,156970.0
2024-02-01 15:25:00,36.09,36.13,36.07,36.13,120688.0,35.3166,35.3558,35.2971,35.3558,120688.0
2024-02-01 15:30:00,36.13,36.14,36.11,36.13,110883.0,35.3558,35.3656,35.3362,35.3558,110883.0
2024-02-01 15:35:00,36.13,36.17,36.12,36.16,107677.0,35.3558,35.3949,35.346,35.3851,107677.0
2024-02-01 15:40:00,36.17,36.19,36.15,36.16,127015.0,35.3949,35.4145,35.3753,35.3851,127015.0
2024-02-01 15:45:00,36.16,36.2,36.15,36.19,167400.0,35.3851,35.4243,35.3753,35.4145,167400.0
2024-02-01 15:50:00,36.19,36.23,36.18,36.23,411316.0,35.4145,35.4536,35.4047,35.4536,411316.0
2024-02-01 15:55:00,36.23,36.28,36.21,36.28,665567.0,35.4536,35.5026,35.4341,35.5026,665567.0
2024-02-02 09:30:00,36.26,36.38,36.19,36.22,259657.0,35.483,35.6004,35.4145,35.4438,259657.0
2024-02-02 09:35:00,36.22,36.28,36.11,36.17,83719.0,35.4438,35.5026,35.3362,35.3949,83719.0
2024-02-02 09:40:00,36.16,36.24,36.13,36.21,89571.0,35.3851,35.4634,35.3558,35.4341,89571.0
2024-02-02 09:45:00,36.2,36.29,36.16,36.16,110122.0,35.4243,35.5123,35.3851,35.3851,110122.0
2024-02-02 09:50:00,36.16,36.2,36.11,36.12,187195.0,35.3851,35.4243,35.3362,35.346,187195.0
2024-02-02 09:55:00,36.13,36.23,36.12,36.18,77085.0,35.3558,35.4536,35.346,35.4047,77085.0
2024-02-02 10:00:00,36.19,36.23,36.12,36.16,165976.0,35.4145,35.4536,35.346,35.3851,165976.0
2024-02-02 10:05:00,36.17,36.18,36.12,36.17,120045.0,35.3949,35.4047,35.346,35.3949,120045.0
2024-02-02 10:10:00,36.16,36.18,36.08,36.12,214022.0,35.3851,35.4047,35.3068,35.346,214022.0
2024-02-02 10:15:00,36.12,36.19,36.07,36.15,83925.0,35.346,35.4145,35.2971,35.3753,83925.0
2024-02-02 10:20:00,36.15,36.22,36.1,36.2,212760.0,35.3753,35.4438,35.3264,35.4243,212760.0
2024-02-02 10:25:00,36.2,36.22,36.15,36.19,158696.0,35.4243,35.4438,35.3753,35.4145,158696.0
2024-02-02 10:30:00,36.19,36.23,36.15,36.16,141284.0,35.4145,35.4536,35.3753,35.3851,141284.0
2024-02-02 10:35:00,36.16,36.19,36.15,36.19,111351.0,35.3851,35.4145,35.3753,35.4145,111351.0
2024-02-02 10:40:00,36.19,36.33,36.18,36.32,76222.0,35.4145,35.5515,35.4047,35.5417,76222.0
2024-02-02 10:45:00,36.32,36.36,36.3,36.36,65287.0,35.5417,35.5808,35.5221,35.5808,65287.0
2024-02-02 10:50:00,36.36,36.39,36.31,36.32,56082.0,35.5808,35.6102,35.5319,35.5417,56082.0
2024-02-02 10:55:00,36.32,36.37,36.3,36.36,110571.0,35.5417,35.5906,35.5221,35.5808,110571.0
2024-02-02 11:00:00,36.36,36.4,36.35,36.38,91586.0,35.5808,35.62,35.5711,35.6004,91586.0
2024-02-02 11:05:00,36.39,36.46,36.38,36.43,72679.0,35.6102,35.6787,35.6004,35.6493,72679.0
2024-02-02 11:10:00,36.44,36.44,36.38,36.44,53527.0,35.6591,35.6591,35.6004,35.6591,53527.0
2024-02-02 11:15:00,36.43,36.49,36.43,36.48,74979.0,35.6493,35.7081,35.6493,35.6983,74979.0
2024-02-02 11:20:00,36.49,36.49,36.4,36.42,191958.0,35.7081,35.7081,35.62,35.6396,191958.0
2024-02-02 11:25:00,36.42,36.49,36.4,36.48,104045.0,35.6396,35.7081,35.62,35.6983,104045.0
2024-02-02 11:30:00,36.49,36.52,36.47,36.5,62585.0,35.7081,35.7374,35.6885,35.7178,62585.0
2024-02-02 11:35:00,36.49,36.53,36.46,36.52,144696.0,35.7081,35.7472,35.6787,35.7374,144696.0
2024-02-02 11:40:00,36.53,36.54,36.48,36.51,130150.0,35.7472,35.757,35.6983,35.7276,130150.0
2024-02-02 11:45:00,36.51,36.56,36.5,36.56,85982.0,35.7276,35.7766,35.7178,35.7766,85982.0
2024-02-02 11:50:00,36.56,36.57,36.52,36.55,65214.0,35.7766,35.7863,35.7374,35.7668,65214.0
2024-02-02 11:55:00,36.55,36.56,36.51,36.54,128669.0,35.7668,35.7766,35.7276,35.757,128669.0
2024-02-02 12:00:00,36.54,36.58,36.52,36.54,75097.0,35.757,35.7961,35.7374,35.757,75097.0
2024-02-02 12:05:00,36.54,36.57,36.53,36.55,63335.0,35.757,35.7863,35.7472,35.7668,63335.0
2024-02-02 12:10:00,36.55,36.58,36.53,36.57,64977.0,35.7668,35.7961,35.7472,35.7863,64977.0
2024-02-02 12:15:00,36.57,36.61,36.56,36.61,95255.0,35.7863,35.8255,35.7766,35.8255,95255.0
2024-02-02 12:20:00,36.61,36.61,36.54,36.55,57813.0,35.8255,35.8255,35.757,35.7668,57813.0
2024-02-02 12:25:00,36.56,36.58,36.53,36.58,31775.0,35.7766,35.7961,35.7472,35.7961,31775.0
2024-02-02 12:30:00,36.58,36.58,36.53,36.54,38227.0,35.7961,35.7961,35.7472,35.757,38227.0
2024-02-02 12:35:00,36.53,36.61,36.53,36.61,31803.0,35.7472,35.8255,35.7472,35.8255,31803.0
2024-02-02 12:40:00,36.61,36.63,36.5,36.51,237880.0,35.8255,35.8451,35.7178,35.7276,237880.0
2024-02-02 12:45:00,36.51,36.53,36.47,36.5,73381.0,35.7276,35.7472,35.6885,35.7178,73381.0
2024-02-02 12:50:00,36.5,36.5,36.44,36.46,111531.0,35.7178,35.7178,35.6591,35.6787,111531.0
2024-02-02 12:55:00,36.46,36.51,36.45,36.51,65245.0,35.6787,35.7276,35.6689,35.7276,65245.0
2024-02-02 13:00:00,36.51,36.53,36.49,36.52,36890.0,35.7276,35.7472,35.7081,35.7374,36890.0
2024-02-02 13:05:00,36.52,36.58,36.51,36.55,46925.0,35.7374,35.7961,35.7276,35.7668,46925.0
2024-02-02 13:10:00,36.55,36.61,36.55,36.58,75045.0,35.7668,35.8255,35.7668,35.7961,75045.0
2024-02-02 13:15:00,36.59,36.6,36.56,36.58,51569.0,35.8059,35.8157,35.7766,35.7961,51569.0
2024-02-02 13:20:00,36.59,36.63,36.56,36.63,35618.0,35.8059,35.8451,35.7766,35.8451,35618.0
2024-02-02 13:25:00,36.62,36.63,36.55,36.61,92094.0,35.8353,35.8451,35.7668,35.8255,92094.0
2024-02-02 13:30:00,36.6,36.63,36.58,36.62,131867.0,35.8157,35.8451,35.7961,35.8353,131867.0
2024-02-02 13:35:00,36.62,36.65,36.56,36.58,59905.0,35.8353,35.8646,35.7766,35.7961,59905.0
2024-02-02 13:40:00,36.58,36.62,36.57,36.61,41836.0,35.7961,35.8353,35.7863,35.8255,41836.0
2024-02-02 13:45:00,36.61,36.63,36.57,36.59,59202.0,35.8255,35.8451,35.7863,35.8059,59202.0
2024-02-02 13:50:00,36.59,36.61,36.56,36.59,42397.0,35.8059,35.8255,35.7766,35.8059,42397.0
2024-02-02 13:55:00,36.58,36.61,36.58,36.61,35115.0,35.7961,35.8255,35.7961,35.8255,35115.0
2024-02-02 14:00:00,36.61,36.65,36.6,36.62,39391.0,35.8255,35.8646,35.8157,35.8353,39391.0
2024-02-02 14:05:00,36.62,36.64,36.61,36.64,48272.0,35.8353,35.8548,35.8255,35.8548,48272.0
2024-02-02 14:10:00,36.64,36.72,36.63,36.7,107204.0,35.8548,35.9331,35.8451,35.9136,107204.0
2024-02-02 14:15:00,36.7,36.72,36.66,36.67,105223.0,35.9136,35.9331,35.8744,35.8842,105223.0
2024-02-02 14:20:00,36.66,36.67,36.62,36.65,41995.0,35.8744,35.8842,35.8353,35.8646,41995.0
2024-02-02 14:25:00,36.65,36.67,36.63,36.65,56142.0,35.8646,35.8842,35.8451,35.8646,56142.0
2024-02-02 14:30:00,36.65,36.68,36.64,36.66,55400.0,35.8646,35.894,35.8548,35.8744,55400.0
2024-02-02 14:35:00,36.66,36.71,36.65,36.71,197921.0,35.8744,35.9233,35.8646,35.9233,197921.0
2024-02-02 14:40:00,36.71,36.75,36.69,36.74,105955.0,35.9233,35.9625,35.9038,35.9527,105955.0
2024-02-02 14:45:00,36.74,36.75,36.68,36.69,162904.0,35.9527,35.9625,35.894,35.9038,162904.0
2024-02-02 14:50:00,36.69,36.7,36.64,36.66,192529.0,35.9038,35.9136,35.8548,35.8744,192529.0
2024-02-02 14:55:00,36.66,36.66,36.6,36.64,123709.0,35.8744,35.8744,35.8157,35.8548,123709.0
2024-02-02 15:00:00,36.64,36.66,36.6,36.64,175610.0,35.8548,35.8744,35.8157,35.8548,175610.0
2024-02-02 15:05:00,36.64,36.69,36.63,36.67,62675.0,35.8548,35.9038,35.8451,35.8842,62675.0
2024-02-02 15:10:00,36.66,36.7,36.66,36.69,67135.0,35.8744,35.9136,35.8744,35.9038,67135.0
2024-02-02 15:15:00,36.69,36.69,36.64,36.66,154722.0,35.9038,35.9038,35.8548,35.8744,154722.0
2024-02-02 15:20:00,36.66,36.67,36.62,36.63,112528.0,35.8744,35.8842,35.8353,35.8451,112528.0
2024-02-02 15:25:00,36.63,36.7,36.63,36.7,91470.0,35.8451,35.9136,35.8451,35.9136,91470.0
2024-02-02 15:30:00,36.7,36.7,36.59,36.61,147630.0,35.9136,35.9136,35.8059,35.8255,147630.0
2024-02-02 15:35:00,36.61,36.61,36.53,36.55,207131.0,35.8255,35.8255,35.7472,35.7668,207131.0
2024-02-02 15:40:00,36.55,36.57,36.54,36.56,171761.0,35.7668,35.7863,35.757,35.7766,171761.0
2024-02-02 15:45:00,36.56,36.59,36.52,36.56,169844.0,35.7766,35.8059,35.7374,35.7766,169844.0
2024-02-02 15:50:00,36.55,36.62,36.55,36.59,493106.0,35.7668,35.8353,35.7668,35.8059,493106.0
2024-02-02 15:55:00,36.59,36.6,36.51,36.51,685671.0,35.8059,35.8157,35.7276,35.7276,685671.0
2024-02-05 09:30:00,36.21,36.47,36.2,36.45,342883.0,35.4341,35.6885,35.4243,35.6689,342883.0
2024-02-05 09:35:00,36.43,36.55,36.41,36.51,153800.0,35.6493,35.7668,35.6298,35.7276,153800.0
2024-02-05 09:40:00,36.51,36.62,36.48,36.62,110730.0,35.7276,35.8353,35.6983,35.8353,110730.0
2024-02-05 09:45:00,36.62,36.63,36.55,36.6,127628.0,35.8353,35.8451,35.7668,35.8157,127628.0
2024-02-05 09:50:00,36.6,36.64,36.57,36.58,122002.0,35.8157,35.8548,35.7863,35.7961,122002.0
2024-02-05 09:55:00,36.58,36.66,36.54,36.65,190756.0,35.7961,35.8744,35.757,35.8646,190756.0
2024-02-05 10:00:00,36.64,36.69,36.59,36.64,225380.0,35.8548,35.9038,35.8059,35.8548,225380.0
2024-02-05 10:05:00,36.63,36.67,36.57,36.58,203302.0,35.8451,35.8842,35.7863,35.7961,203302.0
2024-02-05 10:10:00,36.58,36.62,36.53,36.59,84738.0,35.7961,35.8353,35.7472,35.8059,84738.0
2024-02-05 10:15:00,36.59,36.63,36.56,36.63,127870.0,35.8059,35.8451,35.7766,35.8451,127870.0
2024-02-05 10:20:00,36.63,36.7,36.58,36.65,184753.0,35.8451,35.9136,35.7961,35.8646,184753.0
2024-02-05 10:25:00,36.65,36.73,36.64,36.7,139729.0,35.8646,35.9429,35.8548,35.9136,139729.0
2024-02-05 10:30:00,36.7,36.72,36.66,36.69,85946.0,35.9136,35.9331,35.8744,35.9038,85946.0
2024-02-05 10:35:00,36.68,36.74,36.67,36.74,104888.0,35.894,35.9527,35.8842,35.9527,104888.0
2024-02-05 10:40:00,36.74,36.77,36.69,36.7,183830.0,35.9527,35.9821,35.9038,35.9136,183830.0
2024-02-05 10:45:00,36.7,36.75,36.7,36.73,175405.0,35.9136,35.9625,35.9136,35.9429,175405.0
2024-02-05 10:50:00,36.73,36.74,36.65,36.66,135297.0,35.9429,35.9527,35.8646,35.8744,135297.0
2024-02-05 10:55:00,36.66,36.67,36.6,36.64,79986.0,35.8744,35.8842,35.8157,35.8548,79986.0
2024-02-05 11:00:00,36.64,36.64,36.54,36.57,84760.0,35.8548,35.8548,35.757,35.7863,84760.0
2024-02-05 11:05:00,36.57,36.61,36.56,36.61,63333.0,35.7863,35.8255,35.7766,35.8255,63333.0
2024-02-05 11:10:00,36.61,36.65,36.6,36.63,55497.0,35.8255,35.8646,35.8157,35.8451,55497.0
2024-02-05 11:15:00,36.63,36.65,36.62,36.64,46262.0,35.8451,35.8646,35.8353,35.8548,46262.0
2024-02-05 11:20:00,36.65,36.66,36.6,36.61,113430.0,35.8646,35.8744,35.8157,35.8255,113430.0
2024-02-05 11:25:00,36.61,36.75,36.61,36.75,124628.0,35.8255,35.9625,35.8255,35.9625,124628.0
2024-02-05 11:30:00,36.75,36.77,36.71,36.73,92030.0,35.9625,35.9821,35.9233,35.9429,92030.0
2024-02-05 11:35:00,36.73,36.73,36.68,36.69,64334.0,35.9429,35.9429,35.894,35.9038,64334.0
2024-02-05 11:40:00,36.69,36.7,36.66,36.68,135775.0,35.9038,35.9136,35.8744,35.894,135775.0
2024-02-05 11:45:00,36.68,36.68,36.65,36.66,38643.0,35.894,35.894,35.8646,35.8744,38643.0
2024-02-05 11:50:00,36.66,36.67,36.64,36.64,122242.0,35.8744,35.8842,35.8548,35.8548,122242.0
2024-02-05 11:55:00,36.64,36.66,36.62,36.64,63965.0,35.8548,35.8744,35.8353,35.8548,63965.0
2024-02-05 12:00:00,36.64,36.64,36.6,36.64,100426.0,35.8548,35.8548,35.8157,35.8548,100426.0
2024-02-05 12:05:00,36.64,36.67,36.63,36.66,52077.0,35.8548,35.8842,35.8451,35.8744,52077.0
2024-02-05 12:10:00,36.67,36.73,36.66,36.72,98860.0,35.8842,35.9429,35.8744,35.9331,98860.0
2024-02-05 12:15:00,36.72,36.73,36.7,36.71,52611.0,35.9331,35.9429,35.9136,35.9233,52611.0
2024-02-05 12:20:00,36.72,36.73,36.66,36.72,143249.0,35.9331,35.9429,35.8744,35.9331,143249.0
2024-02-05 12:25:00,36.72,36.74,36.7,36.73,35230.0,35.9331,35.9527,35.9136,35.9429,35230.0
2024-02-05 12:30:00,36.74,36.78,36.73,36.77,70291.0,35.9527,35.9918,35.9429,35.9821,70291.0
2024-02-05 12:35:00,36.77,36.79,36.75,36.77,52741.0,35.9821,36.0016,35.9625,35.9821,52741.0
2024-02-05 12:40:00,36.77,36.79,36.76,36.77,74124.0,35.9821,36.0016,35.9723,35.9821,74124.0
2024-02-05 12:45:00,36.77,36.78,36.73,36.77,106001.0,35.9821,35.9918,35.9429,35.9821,106001.0
2024-02-05 12:50:00,36.77,36.79,36.76,36.79,64913.0,35.9821,36.0016,35.9723,36.0016,64913.0
2024-02-05 12:55:00,36.79,36.82,36.79,36.81,56094.0,36.0016,36.031,36.0016,36.0212,56094.0
2024-02-05 13:00:00,36.8,36.82,36.77,36.79,78220.0,36.0114,36.031,35.9821,36.0016,78220.0
2024-02-05 13:05:00,36.8,36.82,36.78,36.79,41079.0,36.0114,36.031,35.9918,36.0016,41079.0
2024-02-05 13:10:00,36.79,36.81,36.78,36.8,38984.0,36.0016,36.0212,35.9918,36.0114,38984.0
2024-02-05 13:15:00,36.8,36.82,36.78,36.8,81540.0,36.0114,36.031,35.9918,36.0114,81540.0
2024-02-05 13:20:00,36.8,36.81,36.78,36.8,38783.0,36.0114,36.0212,35.9918,36.0114,38783.0
2024-02-05 13:25:00,36.8,36.84,36.79,36.82,58913.0,36.0114,36.0506,36.0016,36.031,58913.0
2024-02-05 13:30:00,36.82,36.82,36.78,36.8,36603.0,36.031,36.031,35.9918,36.0114,36603.0
2024-02-05 13:35:00,36.8,36.82,36.8,36.82,25213.0,36.0114,36.031,36.0114,36.031,25213.0
2024-02-05 13:40:00,36.82,36.85,36.81,36.84,67341.0,36.031,36.0603,36.0212,36.0506,67341.0
2024-02-05 13:45:00,36.84,36.89,36.84,36.88,69969.0,36.0506,36.0995,36.0506,36.0897,69969.0
2024-02-05 13:50:00,36.88,36.89,36.86,36.87,77859.0,36.0897,36.0995,36.0701,36.0799,77859.0
2024-02-05 13:55:00,36.86,36.88,36.84,36.88,36701.0,36.0701,36.0897,36.0506,36.0897,36701.0
2024-02-05 14:00:00,36.88,36.89,36.8,36.8,93108.0,36.0897,36.0995,36.0114,36.0114,93108.0
2024-02-05 14:05:00,36.8,36.83,36.79,36.82,57716.0,36.0114,36.0408,36.0016,36.031,57716.0
2024-02-05 14:10:00,36.82,36.83,36.79,36.8,62938.0,36.031,36.0408,36.0016,36.0114,62938.0
2024-02-05 14:15:00,36.8,36.81,36.78,36.78,61857.0,36.0114,36.0212,35.9918,35.9918,61857.0
2024-02-05 14:20:00,36.79,36.82,36.78,36.8,54275.0,36.0016,36.031,35.9918,36.0114,54275.0
2024-02-05 14:25:00,36.8,36.86,36.8,36.85,47127.0,36.0114,36.0701,36.0114,36.0603,47127.0
2024-02-05 14:30:00,36.85,36.89,36.84,36.88,78898.0,36.0603,36.0995,36.0506,36.0897,78898.0
2024-02-05 14:35:00,36.87,36.88,36.83,36.84,66271.0,36.0799,36.0897,36.0408,36.0506,66271.0
2024-02-05 14:40:00,36.84,36.87,36.83,36.86,69851.0,36.0506,36.0799,36.0408,36.0701,69851.0
2024-02-05 14:45:00,36.87,36.88,36.84,36.87,99057.0,36.0799,36.0897,36.0506,36.0799,99057.0
2024-02-05 14:50:00,36.87,36.89,36.84,36.89,78308.0,36.0799,36.0995,36.0506,36.0995,78308.0
2024-02-05 14:55:00,36.89,36.91,36.87,36.9,48094.0,36.0995,36.1191,36.0799,36.1093,48094.0
2024-02-05 15:00:00,36.9,36.93,36.89,36.9,75565.0,36.1093,36.1386,36.0995,36.1093,75565.0
2024-02-05 15:05:00,36.9,36.91,36.86,36.87,89849.0,36.1093,36.1191,36.0701,36.0799,89849.0
2024-02-05 15:10:00,36.86,36.89,36.81,36.81,136710.0,36.0701,36.0995,36.0212,36.0212,136710.0
2024-02-05 15:15:00,36.82,36.84,36.8,36.82,66199.0,36.031,36.0506,36.0114,36.031,66199.0
2024-02-05 15:20:00,36.83,36.86,36.82,36.86,59032.0,36.0408,36.0701,36.031,36.0701,59032.0
2024-02-05 15:25:00,36.86,36.87,36.83,36.84,108139.0,36.0701,36.0799,36.0408,36.0506,108139.0
2024-02-05 15:30:00,36.84,36.88,36.84,36.88,109245.0,36.0506,36.0897,36.0506,36.0897,109245.0
2024-02-05 15:35:00,36.88,36.88,36.82,36.83,86236.0,36.0897,36.0897,36.031,36.0408,86236.0
2024-02-05 15:40:00,36.83,36.83,36.76,36.77,134165.0,36.0408,36.0408,35.9723,35.9821,134165.0
2024-02-05 15:45:00,36.77,36.82,36.76,36.76,240340.0,35.9821,36.031,35.9723,35.9723,240340.0
2024-02-05 15:50:00,36.76,36.79,36.72,36.79,425851.0,35.9723,36.0016,35.9331,36.0016,425851.0
2024-02-05 15:55:00,36.79,36.81,36.71,36.72,606956.0,36.0016,36.0212,35.9233,35.9331,606956.0
2024-02-06 09:30:00,36.83,36.84,36.65,36.73,224832.0,36.0408,36.0506,35.8646,35.9429,224832.0
2024-02-06 09:35:00,36.73,36.84,36.73,36.81,53046.0,35.9429,36.0506,35.9429,36.0212,53046.0
2024-02-06 09:40:00,36.81,36.87,36.79,36.87,73881.0,36.0212,36.0799,36.0016,36.0799,73881.0
2024-02-06 09:45:00,36.86,36.9,36.83,36.86,65740.0,36.0701,36.1093,36.0408,36.0701,65740.0
2024-02-06 09:50:00,36.87,36.93,36.86,36.89,139716.0,36.0799,36.1386,36.0701,36.0995,139716.0
2024-02-06 09:55:00,36.89,36.91,36.85,36.89,133017.0,36.0995,36.1191,36.0603,36.0995,133017.0
2024-02-06 10:00:00,36.89,36.91,36.86,36.9,121615.0,36.0995,36.1191,36.0701,36.1093,121615.0
2024-02-06 10:05:00,36.9,36.91,36.81,36.84,103615.0,36.1093,36.1191,36.0212,36.0506,103615.0
2024-02-06 10:10:00,36.83,36.87,36.8,36.87,54613.0,36.0408,36.0799,36.0114,36.0799,54613.0
2024-02-06 10:15:00,36.86,36.94,36.85,36.93,72443.0,36.0701,36.1484,36.0603,36.1386,72443.0
2024-02-06 10:20:00,36.93,36.97,36.91,36.93,96407.0,36.1386,36.1778,36.1191,36.1386,96407.0
2024-02-06 10:25:00,36.93,36.94,36.89,36.91,128711.0,36.1386,36.1484,36.0995,36.1191,128711.0
2024-02-06 10:30:00,36.91,36.94,36.89,36.93,74676.0,36.1191,36.1484,36.0995,36.1386,74676.0
2024-02-06 10:35:00,36.93,36.99,36.93,36.95,167095.0,36.1386,36.1973,36.1386,36.1582,167095.0
2024-02-06 10:40:00,36.95,36.99,36.92,36.97,67438.0,36.1582,36.1973,36.1288,36.1778,67438.0
2024-02-06 10:45:00,36.97,36.99,36.94,36.95,37742.0,36.1778,36.1973,36.1484,36.1582,37742.0
2024-02-06 10:50:00,36.94,37.04,36.94,37.04,75458.0,36.1484,36.2463,36.1484,36.2463,75458.0
2024-02-06 10:55:00,37.04,37.06,37.03,37.04,41677.0,36.2463,36.2658,36.2365,36.2463,41677.0
2024-02-06 11:00:00,37.04,37.05,37.01,37.04,47705.0,36.2463,36.2561,36.2169,36.2463,47705.0
2024-02-06 11:05:00,37.05,37.08,37.03,37.05,51391.0,36.2561,36.2854,36.2365,36.2561,51391.0
2024-02-06 11:10:00,37.05,37.06,37.01,37.04,196392.0,36.2561,36.2658,36.2169,36.2463,196392.0
2024-02-06 11:15:00,37.04,37.06,37.02,37.05,59878.0,36.2463,36.2658,36.2267,36.2561,59878.0
2024-02-06 11:20:00,37.05,37.09,37.05,37.08,32120.0,36.2561,36.2952,36.2561,36.2854,32120.0
2024-02-06 11:25:00,37.08,37.13,37.07,37.1,110559.0,36.2854,36.3343,36.2756,36.305,110559.0
2024-02-06 11:30:00,37.11,37.11,37.07,37.09,45533.0,36.3148,36.3148,36.2756,36.2952,45533.0
2024-02-06 11:35:00,37.09,37.13,37.06,37.13,51953.0,36.2952,36.3343,36.2658,36.3343,51953.0
2024-02-06 11:40:00,37.12,37.13,37.08,37.13,36593.0,36.3246,36.3343,36.2854,36.3343,36593.0
2024-02-06 11:45:00,37.13,37.14,37.11,37.12,35332.0,36.3343,36.3441,36.3148,36.3246,35332.0
2024-02-06 11:50:00,37.12,37.15,37.12,37.13,48027.0,36.3246,36.3539,36.3246,36.3343,48027.0
2024-02-06 11:55:00,37.14,37.14,37.1,37.11,35722.0,36.3441,36.3441,36.305,36.3148,35722.0
2024-02-06 12:00:00,37.11,37.12,37.07,37.08,147081.0,36.3148,36.3246,36.2756,36.2854,147081.0
2024-02-06 12:05:00,37.08,37.08,37.01,37.04,50558.0,36.2854,36.2854,36.2169,36.2463,50558.0
2024-02-06 12:10:00,37.04,37.04,37.0,37.04,61281.0,36.2463,36.2463,36.2071,36.2463,61281.0
2024-02-06 12:15:00,37.04,37.05,36.99,37.02,116697.0,36.2463,36.2561,36.1973,36.2267,116697.0
2024-02-06 12:20:00,37.02,37.04,37.0,37.0,93834.0,36.2267,36.2463,36.2071,36.2071,93834.0
2024-02-06 12:25:00,37.01,37.04,36.97,37.02,150989.0,36.2169,36.2463,36.1778,36.2267,150989.0
2024-02-06 12:30:00,37.02,37.03,37.0,37.02,74646.0,36.2267,36.2365,36.2071,36.2267,74646.0
2024-02-06 12:35:00,37.01,37.08,37.0,37.06,250256.0,36.2169,36.2854,36.2071,36.2658,250256.0
2024-02-06 12:40:00,37.07,37.1,37.06,37.09,25028.0,36.2756,36.305,36.2658,36.2952,25028.0
2024-02-06 12:45:00,37.09,37.1,37.05,37.06,28515.0,36.2952,36.305,36.2561,36.2658,28515.0
2024-02-06 12:50:00,37.05,37.07,37.05,37.06,25777.0,36.2561,36.2756,36.2561,36.2658,25777.0
2024-02-06 12:55:00,37.06,37.09,37.06,37.07,26574.0,36.2658,36.2952,36.2658,36.2756,26574.0
2024-02-06 13:00:00,37.06,37.11,37.06,37.11,29435.0,36.2658,36.3148,36.2658,36.3148,29435.0
2024-02-06 13:05:00,37.11,37.14,37.08,37.13,58170.0,36.3148,36.3441,36.2854,36.3343,58170.0
2024-02-06 13:10:00,37.14,37.15,37.1,37.12,60303.0,36.3441,36.3539,36.305,36.3246,60303.0
2024-02-06 13:15:00,37.12,37.13,37.05,37.06,99427.0,36.3246,36.3343,36.2561,36.2658,99427.0
2024-02-06 13:20:00,37.05,37.08,37.04,37.05,38280.0,36.2561,36.2854,36.2463,36.2561,38280.0
2024-02-06 13:25:00,37.05,37.07,37.03,37.06,31606.0,36.2561,36.2756,36.2365,36.2658,31606.0
2024-02-06 13:30:00,37.05,37.09,37.04,37.08,41569.0,36.2561,36.2952,36.2463,36.2854,41569.0
2024-02-06 13:35:00,37.08,37.12,37.07,37.11,81612.0,36.2854,36.3246,36.2756,36.3148,81612.0
2024-02-06 13:40:00,37.11,37.11,37.08,37.09,20377.0,36.3148,36.3148,36.2854,36.2952,20377.0
2024-02-06 13:45:00,37.09,37.1,37.06,37.1,76240.0,36.2952,36.305,36.2658,36.305,76240.0
2024-02-06 13:50:00,37.09,37.1,37.07,37.08,30665.0,36.2952,36.305,36.2756,36.2854,30665.0
2024-02-06 13:55:00,37.08,37.11,37.08,37.09,41097.0,36.2854,36.3148,36.2854,36.2952,41097.0
2024-02-06 14:00:00,37.1,37.1,37.03,37.05,65058.0,36.305,36.305,36.2365,36.2561,65058.0
2024-02-06 14:05:00,37.05,37.06,36.98,36.98,46244.0,36.2561,36.2658,36.1876,36.1876,46244.0
2024-02-06 14:10:00,36.98,37.01,36.97,37.0,54823.0,36.1876,36.2169,36.1778,36.2071,54823.0
2024-02-06 14:15:00,37.0,37.01,36.97,37.0,65327.0,36.2071,36.2169,36.1778,36.2071,65327.0
2024-02-06 14:20:00,37.0,37.02,36.99,37.0,44374.0,36.2071,36.2267,36.1973,36.2071,44374.0
2024-02-06 14:25:00,37.0,37.0,36.96,36.98,40264.0,36.2071,36.2071,36.168,36.1876,40264.0
2024-02-06 14:30:00,36.98,36.99,36.97,36.99,41025.0,36.1876,36.1973,36.1778,36.1973,41025.0
2024-02-06 14:35:00,36.99,37.01,36.96,36.98,86927.0,36.1973,36.2169,36.168,36.1876,86927.0
2024-02-06 14:40:00,36.98,36.99,36.97,36.98,36245.0,36.1876,36.1973,36.1778,36.1876,36245.0
2024-02-06 14:45:00,36.98,37.01,36.97,37.01,50873.0,36.1876,36.2169,36.1778,36.2169,50873.0
2024-02-06 14:50:00,37.01,37.02,36.98,37.0,43623.0,36.2169,36.2267,36.1876,36.2071,43623.0
2024-02-06 14:55:00,37.0,37.02,36.98,36.99,86647.0,36.2071,36.2267,36.1876,36.1973,86647.0
2024-02-06 15:00:00,36.99,36.99,36.97,36.98,55568.0,36.1973,36.1973,36.1778,36.1876,55568.0
2024-02-06 15:05:00,36.98,37.02,36.98,37.01,98661.0,36.1876,36.2267,36.1876,36.2169,98661.0
2024-02-06 15:10:00,37.01,37.03,37.0,37.02,72196.0,36.2169,36.2365,36.2071,36.2267,72196.0
2024-02-06 15:15:00,37.02,37.04,37.0,37.01,94343.0,36.2267,36.2463,36.2071,36.2169,94343.0
2024-02-06 15:20:00,37.02,37.03,37.0,37.0,69020.0,36.2267,36.2365,36.2071,36.2071,69020.0
2024-02-06 15:25:00,37.01,37.01,36.99,37.0,61195.0,36.2169,36.2169,36.1973,36.2071,61195.0
2024-02-06 15:30:00,37.0,37.01,36.97,36.98,92492.0,36.2071,36.2169,36.1778,36.1876,92492.0
2024-02-06 15:35:00,36.98,37.0,36.97,36.98,76667.0,36.1876,36.2071,36.1778,36.1876,76667.0
2024-02-06 15:40:00,36.98,37.0,36.97,37.0,90541.0,36.1876,36.2071,36.1778,36.2071,90541.0
2024-02-06 15:45:00,37.0,37.02,36.99,37.01,133828.0,36.2071,36.2267,36.1973,36.2169,133828.0
2024-02-06 15:50:00,37.0,37.02,36.95,37.0,265560.0,36.2071,36.2267,36.1582,36.2071,265560.0
2024-02-06 15:55:00,37.0,37.07,36.99,37.05,543028.0,36.2071,36.2756,36.1973,36.2561,543028.0
2024-02-07 09:30:00,37.19,37.27,37.1,37.25,204004.0,36.3931,36.4713,36.305,36.4518,204004.0
2024-02-07 09:35:00,37.25,37.31,37.18,37.18,133625.0,36.4518,36.5105,36.3833,36.3833,133625.0
2024-02-07 09:40:00,37.17,37.2,37.12,37.17,193137.0,36.3735,36.4028,36.3246,36.3735,193137.0
2024-02-07 09:45:00,37.17,37.22,37.12,37.15,85376.0,36.3735,36.4224,36.3246,36.3539,85376.0
2024-02-07 09:50:00,37.15,37.16,37.1,37.14,74747.0,36.3539,36.3637,36.305,36.3441,74747.0
2024-02-07 09:55:00,37.13,37.19,37.12,37.19,146129.0,36.3343,36.3931,36.3246,36.3931,146129.0
2024-02-07 10:00:00,37.2,37.27,37.18,37.25,132410.0,36.4028,36.4713,36.3833,36.4518,132410.0
2024-02-07 10:05:00,37.25,37.25,37.19,37.2,72576.0,36.4518,36.4518,36.3931,36.4028,72576.0
2024-02-07 10:10:00,37.19,37.25,37.18,37.19,94665.0,36.3931,36.4518,36.3833,36.3931,94665.0
2024-02-07 10:15:00,37.19,37.26,37.18,37.23,89845.0,36.3931,36.4616,36.3833,36.4322,89845.0
2024-02-07 10:20:00,37.23,37.28,37.22,37.27,80275.0,36.4322,36.4811,36.4224,36.4713,80275.0
2024-02-07 10:25:00,37.27,37.37,37.27,37.37,94332.0,36.4713,36.5692,36.4713,36.5692,94332.0
2024-02-07 10:30:00,37.37,37.37,37.29,37.3,392922.0,36.5692,36.5692,36.4909,36.5007,392922.0
2024-02-07 10:35:00,37.3,37.34,37.26,37.31,51303.0,36.5007,36.5398,36.4616,36.5105,51303.0
2024-02-07 10:40:00,37.31,37.32,37.22,37.23,72145.0,36.5105,36.5203,36.4224,36.4322,72145.0
2024-02-07 10:45:00,37.22,37.26,37.21,37.26,56908.0,36.4224,36.4616,36.4126,36.4616,56908.0
2024-02-07 10:50:00,37.26,37.27,37.2,37.22,80716.0,36.4616,36.4713,36.4028,36.4224,80716.0
2024-02-07 10:55:00,37.21,37.25,37.19,37.24,36619.0,36.4126,36.4518,36.3931,36.442,36619.0
2024-02-07 11:00:00,37.24,37.25,37.2,37.21,45062.0,36.442,36.4518,36.4028,36.4126,45062.0
2024-02-07 11:05:00,37.2,37.24,37.2,37.23,33205.0,36.4028,36.442,36.4028,36.4322,33205.0
2024-02-07 11:10:00,37.23,37.24,37.16,37.18,60388.0,36.4322,36.442,36.3637,36.3833,60388.0
2024-02-07 11:15:00,37.17,37.21,37.17,37.2,47010.0,36.3735,36.4126,36.3735,36.4028,47010.0
2024-02-07 11:20:00,37.19,37.19,37.15,37.16,30838.0,36.3931,36.3931,36.3539,36.3637,30838.0
2024-02-07 11:25:00,37.16,37.23,37.15,37.19,60238.0,36.3637,36.4322,36.3539,36.3931,60238.0
2024-02-07 11:30:00,37.19,37.21,37.18,37.19,17529.0,36.3931,36.4126,36.3833,36.3931,17529.0
2024-02-07 11:35:00,37.19,37.21,37.17,37.18,35506.0,36.3931,36.4126,36.3735,36.3833,35506.0
2024-02-07 11:40:00,37.17,37.19,37.16,37.18,30179.0,36.3735,36.3931,36.3637,36.3833,30179.0
2024-02-07 11:45:00,37.18,37.18,37.11,37.12,35301.0,36.3833,36.3833,36.3148,36.3246,35301.0
2024-02-07 11:50:00,37.12,37.16,37.1,37.15,43646.0,36.3246,36.3637,36.305,36.3539,43646.0
2024-02-07 11:55:00,37.15,37.19,37.14,37.18,80531.0,36.3539,36.3931,36.3441,36.3833,80531.0
2024-02-07 12:00:00,37.18,37.19,37.15,37.16,36640.0,36.3833,36.3931,36.3539,36.3637,36640.0
2024-02-07 12:05:00,37.17,37.19,37.16,37.16,26523.0,36.3735,36.3931,36.3637,36.3637,26523.0
2024-02-07 12:10:00,37.16,37.17,37.12,37.15,40418.0,36.3637,36.3735,36.3246,36.3539,40418.0
2024-02-07 12:15:00,37.15,37.18,37.14,37.18,30174.0,36.3539,36.3833,36.3441,36.3833,30174.0
2024-02-07 12:20:00,37.17,37.18,37.13,37.13,27787.0,36.3735,36.3833,36.3343,36.3343,27787.0
2024-02-07 12:25:00,37.14,37.14,37.09,37.12,35608.0,36.3441,36.3441,36.2952,36.3246,35608.0
2024-02-07 12:30:00,37.12,37.13,37.09,37.11,29190.0,36.3246,36.3343,36.2952,36.3148,29190.0
2024-02-07 12:35:00,37.1,37.1,37.08,37.09,21321.0,36.305,36.305,36.2854,36.2952,21321.0
2024-02-07 12:40:00,37.09,37.11,37.07,37.11,35608.0,36.2952,36.3148,36.2756,36.3148,35608.0
2024-02-07 12:45:00,37.1,37.11,37.07,37.09,24643.0,36.305,36.3148,36.2756,36.2952,24643.0
2024-02-07 12:50:00,37.09,37.12,37.07,37.12,25480.0,36.2952,36.3246,36.2756,36.3246,25480.0
2024-02-07 12:55:00,37.12,37.13,37.09,37.11,41822.0,36.3246,36.3343,36.2952,36.3148,41822.0
2024-02-07 13:00:00,37.11,37.16,37.08,37.1,63070.0,36.3148,36.3637,36.2854,36.305,63070.0
2024-02-07 13:05:00,37.1,37.12,37.06,37.08,36946.0,36.305,36.3246,36.2658,36.2854,36946.0
2024-02-07 13:10:00,37.08,37.11,37.06,37.07,38768.0,36.2854,36.3148,36.2658,36.2756,38768.0
2024-02-07 13:15:00,37.08,37.1,37.07,37.09,48268.0,36.2854,36.305,36.2756,36.2952,48268.0
2024-02-07 13:20:00,37.09,37.11,37.07,37.09,37442.0,36.2952,36.3148,36.2756,36.2952,37442.0
2024-02-07 13:25:00,37.09,37.09,37.05,37.07,70162.0,36.2952,36.2952,36.2561,36.2756,70162.0
2024-02-07 13:30:00,37.07,37.08,37.05,37.05,59737.0,36.2756,36.2854,36.2561,36.2561,59737.0
2024-02-07 13:35:00,37.05,37.06,37.03,37.05,29232.0,36.2561,36.2658,36.2365,36.2561,29232.0
2024-02-07 13:40:00,37.05,37.06,37.01,37.02,60086.0,36.2561,36.2658,36.2169,36.2267,60086.0
2024-02-07 13:45:00,37.02,37.05,37.0,37.04,39304.0,36.2267,36.2561,36.2071,36.2463,39304.0
2024-02-07 13:50:00,37.03,37.05,37.03,37.04,43243.0,36.2365,36.2561,36.2365,36.2463,43243.0
2024-02-07 13:55:00,37.04,37.06,37.03,37.06,26095.0,36.2463,36.2658,36.2365,36.2658,26095.0
2024-02-07 14:00:00,37.06,37.09,37.06,37.09,35081.0,36.2658,36.2952,36.2658,36.2952,35081.0
2024-02-07 14:05:00,37.09,37.13,37.08,37.13,37615.0,36.2952,36.3343,36.2854,36.3343,37615.0
2024-02-07 14:10:00,37.13,37.13,37.09,37.11,120925.0,36.3343,36.3343,36.2952,36.3148,120925.0
2024-02-07 14:15:00,37.11,37.13,37.1,37.11,54466.0,36.3148,36.3343,36.305,36.3148,54466.0
2024-02-07 14:20:00,37.11,37.16,37.1,37.13,93474.0,36.3148,36.3637,36.305,36.3343,93474.0
2024-02-07 14:25:00,37.13,37.13,37.1,37.1,42504.0,36.3343,36.3343,36.305,36.305,42504.0
2024-02-07 14:30:00,37.11,37.12,37.09,37.1,55849.0,36.3148,36.3246,36.2952,36.305,55849.0
2024-02-07 14:35:00,37.1,37.11,37.08,37.09,62468.0,36.305,36.3148,36.2854,36.2952,62468.0
2024-02-07 14:40:00,37.09,37.09,37.06,37.08,44690.0,36.2952,36.2952,36.2658,36.2854,44690.0
2024-02-07 14:45:00,37.08,37.11,37.07,37.08,47592.0,36.2854,36.3148,36.2756,36.2854,47592.0
2024-02-07 14:50:00,37.09,37.11,37.08,37.08,47901.0,36.2952,36.3148,36.2854,36.2854,47901.0
2024-02-07 14:55:00,37.08,37.08,37.06,37.07,39075.0,36.2854,36.2854,36.2658,36.2756,39075.0
2024-02-07 15:00:00,37.06,37.07,37.03,37.05,90146.0,36.2658,36.2756,36.2365,36.2561,90146.0
2024-02-07 15:05:00,37.05,37.11,37.05,37.11,216902.0,36.2561,36.3148,36.2561,36.3148,216902.0
2024-02-07 15:10:00,37.1,37.12,37.04,37.05,94399.0,36.305,36.3246,36.2463,36.2561,94399.0
2024-02-07 15:15:00,37.05,37.07,37.02,37.05,175846.0,36.2561,36.2756,36.2267,36.2561,175846.0
2024-02-07 15:20:00,37.05,37.1,37.05,37.09,94373.0,36.2561,36.305,36.2561,36.2952,94373.0
2024-02-07 15:25:00,37.09,37.12,37.07,37.08,122683.0,36.2952,36.3246,36.2756,36.2854,122683.0
2024-02-07 15:30:00,37.07,37.08,37.05,37.08,124311.0,36.2756,36.2854,36.2561,36.2854,124311.0
2024-02-07 15:35:00,37.08,37.08,37.04,37.04,72470.0,36.2854,36.2854,36.2463,36.2463,72470.0
2024-02-07 15:40:00,37.04,37.06,37.02,37.04,74065.0,36.2463,36.2658,36.2267,36.2463,74065.0
2024-02-07 15:45:00,37.04,37.05,37.03,37.04,87003.0,36.2463,36.2561,36.2365,36.2463,87003.0
2024-02-07 15:50:00,37.04,37.06,36.99,37.02,481961.0,36.2463,36.2658,36.1973,36.2267,481961.0
2024-02-07 15:55:00,37.01,37.02,36.99,37.0,505318.0,36.2169,36.2267,36.1973,36.2071,505318.0
2024-02-08 09:30:00,37.0,37.08,36.83,36.98,351903.0,36.2071,36.2854,36.0408,36.1876,351903.0
2024-02-08 09:35:00,36.97,36.98,36.88,36.89,69291.0,36.1778,36.1876,36.0897,36.0995,69291.0
2024-02-08 09:40:00,36.9,36.92,36.87,36.89,72817.0,36.1093,36.1288,36.0799,36.0995,72817.0
2024-02-08 09:45:00,36.88,36.88,36.84,36.85,109140.0,36.0897,36.0897,36.0506,36.0603,109140.0
2024-02-08 09:50:00,36.85,36.87,36.84,36.86,48128.0,36.0603,36.0799,36.0506,36.0701,48128.0
2024-02-08 09:55:00,36.86,36.89,36.81,36.84,183084.0,36.0701,36.0995,36.0212,36.0506,183084.0
2024-02-08 10:00:00,36.84,36.87,36.82,36.83,181846.0,36.0506,36.0799,36.031,36.0408,181846.0
2024-02-08 10:05:00,36.83,36.84,36.81,36.83,81086.0,36.0408,36.0506,36.0212,36.0408,81086.0
2024-02-08 10:10:00,36.83,36.84,36.8,36.82,68216.0,36.0408,36.0506,36.0114,36.031,68216.0
2024-02-08 10:15:00,36.82,36.82,36.77,36.8,82219.0,36.031,36.031,35.9821,36.0114,82219.0
2024-02-08 10:20:00,36.81,36.81,36.74,36.77,123193.0,36.0212,36.0212,35.9527,35.9821,123193.0
2024-02-08 10:25:00,36.77,36.8,36.76,36.8,50621.0,35.9821,36.0114,35.9723,36.0114,50621.0
2024-02-08 10:30:00,36.8,36.81,36.78,36.8,101440.0,36.0114,36.0212,35.9918,36.0114,101440.0
2024-02-08 10:35:00,36.79,36.8,36.74,36.75,74705.0,36.0016,36.0114,35.9527,35.9625,74705.0
2024-02-08 10:40:00,36.75,36.77,36.72,36.77,125661.0,35.9625,35.9821,35.9331,35.9821,125661.0
2024-02-08 10:45:00,36.77,36.8,36.76,36.78,45328.0,35.9821,36.0114,35.9723,35.9918,45328.0
2024-02-08 10:50:00,36.77,36.78,36.74,36.77,25628.0,35.9821,35.9918,35.9527,35.9821,25628.0
2024-02-08 10:55:00,36.76,36.82,36.76,36.81,133256.0,35.9723,36.031,35.9723,36.0212,133256.0
2024-02-08 11:00:00,36.81,36.81,36.77,36.79,119202.0,36.0212,36.0212,35.9821,36.0016,119202.0
2024-02-08 11:05:00,36.79,36.82,36.79,36.8,59158.0,36.0016,36.031,36.0016,36.0114,59158.0
2024-02-08 11:10:00,36.8,36.81,36.78,36.8,64762.0,36.0114,36.0212,35.9918,36.0114,64762.0
2024-02-08 11:15:00,36.8,36.83,36.78,36.82,37329.0,36.0114,36.0408,35.9918,36.031,37329.0
2024-02-08 11:20:00,36.82,36.84,36.81,36.84,45017.0,36.031,36.0506,36.0212,36.0506,45017.0
2024-02-08 11:25:00,36.84,36.84,36.81,36.83,47735.0,36.0506,36.0506,36.0212,36.0408,47735.0
2024-02-08 11:30:00,36.83,36.85,36.81,36.84,89990.0,36.0408,36.0603,36.0212,36.0506,89990.0
2024-02-08 11:35:00,36.84,36.85,36.83,36.85,34337.0,36.0506,36.0603,36.0408,36.0603,34337.0
2024-02-08 11:40:00,36.84,36.86,36.82,36.82,33023.0,36.0506,36.0701,36.031,36.031,33023.0
2024-02-08 11:45:00,36.82,36.86,36.81,36.84,37648.0,36.031,36.0701,36.0212,36.0506,37648.0
2024-02-08 11:50:00,36.84,36.87,36.83,36.87,72527.0,36.0506,36.0799,36.0408,36.0799,72527.0
2024-02-08 11:55:00,36.87,36.87,36.85,36.86,31555.0,36.0799,36.0799,36.0603,36.0701,31555.0
2024-02-08 12:00:00,36.86,36.88,36.84,36.88,25438.0,36.0701,36.0897,36.0506,36.0897,25438.0
2024-02-08 12:05:00,36.88,36.89,36.86,36.88,64300.0,36.0897,36.0995,36.0701,36.0897,64300.0
2024-02-08 12:10:00,36.88,36.9,36.88,36.9,18240.0,36.0897,36.1093,36.0897,36.1093,18240.0
2024-02-08 12:15:00,36.9,36.91,36.88,36.9,34029.0,36.1093,36.1191,36.0897,36.1093,34029.0
2024-02-08 12:20:00,36.9,36.91,36.88,36.91,32036.0,36.1093,36.1191,36.0897,36.1191,32036.0
2024-02-08 12:25:00,36.9,36.91,36.89,36.9,22901.0,36.1093,36.1191,36.0995,36.1093,22901.0
2024-02-08 12:30:00,36.91,36.91,36.86,36.88,39600.0,36.1191,36.1191,36.0701,36.0897,39600.0
2024-02-08 12:35:00,36.88,36.9,36.87,36.89,29561.0,36.0897,36.1093,36.0799,36.0995,29561.0
2024-02-08 12:40:00,36.89,36.89,36.85,36.86,14838.0,36.0995,36.0995,36.0603,36.0701,14838.0
2024-02-08 12:45:00,36.86,36.87,36.83,36.84,20516.0,36.0701,36.0799,36.0408,36.0506,20516.0
2024-02-08 12:50:00,36.84,36.89,36.84,36.88,20927.0,36.0506,36.0995,36.0506,36.0897,20927.0
2024-02-08 12:55:00,36.87,36.88,36.84,36.84,54525.0,36.0799,36.0897,36.0506,36.0506,54525.0
2024-02-08 13:00:00,36.85,36.91,36.84,36.9,68662.0,36.0603,36.1191,36.0506,36.1093,68662.0
2024-02-08 13:05:00,36.89,36.91,36.87,36.89,41475.0,36.0995,36.1191,36.0799,36.0995,41475.0
2024-02-08 13:10:00,36.89,36.9,36.88,36.89,22017.0,36.0995,36.1093,36.0897,36.0995,22017.0
2024-02-08 13:15:00,36.89,36.91,36.86,36.87,27062.0,36.0995,36.1191,36.0701,36.0799,27062.0
2024-02-08 13:20:00,36.87,36.88,36.84,36.84,46033.0,36.0799,36.0897,36.0506,36.0506,46033.0
2024-02-08 13:25:00,36.85,36.88,36.84,36.87,25128.0,36.0603,36.0897,36.0506,36.0799,25128.0
2024-02-08 13:30:00,36.88,36.89,36.86,36.87,27060.0,36.0897,36.0995,36.0701,36.0799,27060.0
2024-02-08 13:35:00,36.87,36.88,36.86,36.87,30083.0,36.0799,36.0897,36.0701,36.0799,30083.0
2024-02-08 13:40:00,36.87,36.87,36.84,36.84,17922.0,36.0799,36.0799,36.0506,36.0506,17922.0
2024-02-08 13:45:00,36.85,36.89,36.84,36.88,37938.0,36.0603,36.0995,36.0506,36.0897,37938.0
2024-02-08 13:50:00,36.87,36.9,36.86,36.88,27003.0,36.0799,36.1093,36.0701,36.0897,27003.0
2024-02-08 13:55:00,36.88,36.91,36.87,36.91,16784.0,36.0897,36.1191,36.0799,36.1191,16784.0
2024-02-08 14:00:00,36.91,36.93,36.91,36.91,27937.0,36.1191,36.1386,36.1191,36.1191,27937.0
2024-02-08 14:05:00,36.92,36.95,36.91,36.94,34348.0,36.1288,36.1582,36.1191,36.1484,34348.0
2024-02-08 14:10:00,36.94,36.96,36.91,36.94,73970.0,36.1484,36.168,36.1191,36.1484,73970.0
2024-02-08 14:15:00,36.94,36.99,36.94,36.98,73192.0,36.1484,36.1973,36.1484,36.1876,73192.0
2024-02-08 14:20:00,36.98,37.0,36.94,36.95,50298.0,36.1876,36.2071,36.1484,36.1582,50298.0
2024-02-08 14:25:00,36.95,37.0,36.95,36.99,51878.0,36.1582,36.2071,36.1582,36.1973,51878.0
2024-02-08 14:30:00,36.98,37.01,36.98,37.0,51840.0,36.1876,36.2169,36.1876,36.2071,51840.0
2024-02-08 14:35:00,37.0,37.01,36.98,37.0,46931.0,36.2071,36.2169,36.1876,36.2071,46931.0
2024-02-08 14:40:00,37.0,37.01,36.99,37.01,24946.0,36.2071,36.2169,36.1973,36.2169,24946.0
2024-02-08 14:45:00,37.01,37.01,36.98,37.01,50712.0,36.2169,36.2169,36.1876,36.2169,50712.0
2024-02-08 14:50:00,37.01,37.03,37.0,37.02,40237.0,36.2169,36.2365,36.2071,36.2267,40237.0
2024-02-08 14:55:00,37.02,37.05,37.02,37.05,107389.0,36.2267,36.2561,36.2267,36.2561,107389.0
2024-02-08 15:00:00,37.05,37.06,37.04,37.05,31879.0,36.2561,36.2658,36.2463,36.2561,31879.0
2024-02-08 15:05:00,37.05,37.13,37.05,37.13,127785.0,36.2561,36.3343,36.2561,36.3343,127785.0
2024-02-08 15:10:00,37.13,37.14,37.1,37.11,144315.0,36.3343,36.3441,36.305,36.3148,144315.0
2024-02-08 15:15:00,37.11,37.13,37.1,37.12,84377.0,36.3148,36.3343,36.305,36.3246,84377.0
2024-02-08 15:20:00,37.12,37.13,37.11,37.12,24358.0,36.3246,36.3343,36.3148,36.3246,24358.0
2024-02-08 15:25:00,37.13,37.14,37.09,37.14,170692.0,36.3343,36.3441,36.2952,36.3441,170692.0
2024-02-08 15:30:00,37.14,37.15,37.1,37.1,133739.0,36.3441,36.3539,36.305,36.305,133739.0
2024-02-08 15:35:00,37.1,37.1,37.05,37.05,103464.0,36.305,36.305,36.2561,36.2561,103464.0
2024-02-08 15:40:00,37.05,37.08,37.05,37.06,117867.0,36.2561,36.2854,36.2561,36.2658,117867.0
2024-02-08 15:45:00,37.05,37.08,36.99,37.0,254271.0,36.2561,36.2854,36.1973,36.2071,254271.0
2024-02-08 15:50:00,37.0,37.03,36.98,37.02,451936.0,36.2071,36.2365,36.1876,36.2267,451936.0
2024-02-08 15:55:00,37.02,37.09,37.02,37.07,713910.0,36.2267,36.2952,36.2267,36.2756,713910.0
2024-02-09 09:30:00,37.12,37.22,37.04,37.12,272093.0,36.3246,36.4224,36.2463,36.3246,272093.0
2024-02-09 09:35:00,37.12,37.16,37.09,37.15,118674.0,36.3246,36.3637,36.2952,36.3539,118674.0
2024-02-09 09:40:00,37.15,37.16,37.11,37.14,51991.0,36.3539,36.3637,36.3148,36.3441,51991.0
2024-02-09 09:45:00,37.14,37.17,37.09,37.12,130700.0,36.3441,36.3735,36.2952,36.3246,130700.0
2024-02-09 09:50:00,37.11,37.13,36.99,37.01,85095.0,36.3148,36.3343,36.1973,36.2169,85095.0
2024-02-09 09:55:00,37.02,37.06,36.98,37.04,57325.0,36.2267,36.2658,36.1876,36.2463,57325.0
2024-02-09 10:00:00,37.05,37.07,37.01,37.05,93045.0,36.2561,36.2756,36.2169,36.2561,93045.0
2024-02-09 10:05:00,37.05,37.06,36.99,37.0,61340.0,36.2561,36.2658,36.1973,36.2071,61340.0
2024-02-09 10:10:00,36.99,37.01,36.96,36.99,93125.0,36.1973,36.2169,36.168,36.1973,93125.0
2024-02-09 10:15:00,36.98,36.99,36.88,36.88,51470.0,36.1876,36.1973,36.0897,36.0897,51470.0
2024-02-09 10:20:00,36.89,36.9,36.86,36.89,88110.0,36.0995,36.1093,36.0701,36.0995,88110.0
2024-02-09 10:25:00,36.88,36.9,36.85,36.87,128654.0,36.0897,36.1093,36.0603,36.0799,128654.0
2024-02-09 10:30:00,36.87,36.93,36.84,36.89,214858.0,36.0799,36.1386,36.0506,36.0995,214858.0
2024-02-09 10:35:00,36.89,36.94,36.88,36.93,88160.0,36.0995,36.1484,36.0897,36.1386,88160.0
2024-02-09 10:40:00,36.93,36.94,36.87,36.88,44045.0,36.1386,36.1484,36.0799,36.0897,44045.0
2024-02-09 10:45:00,36.88,36.88,36.82,36.82,75539.0,36.0897,36.0897,36.031,36.031,75539.0
2024-02-09 10:50:00,36.83,36.85,36.81,36.84,96536.0,36.0408,36.0603,36.0212,36.0506,96536.0
2024-02-09 10:55:00,36.84,36.88,36.82,36.84,72661.0,36.0506,36.0897,36.031,36.0506,72661.0
2024-02-09 11:00:00,36.83,36.84,36.8,36.83,94065.0,36.0408,36.0506,36.0114,36.0408,94065.0
2024-02-09 11:05:00,36.83,36.83,36.77,36.79,184270.0,36.0408,36.0408,35.9821,36.0016,184270.0
2024-02-09 11:10:00,36.78,36.8,36.76,36.77,102803.0,35.9918,36.0114,35.9723,35.9821,102803.0
2024-02-09 11:15:00,36.77,36.83,36.74,36.8,116766.0,35.9821,36.0408,35.9527,36.0114,116766.0
2024-02-09 11:20:00,36.8,36.83,36.8,36.83,73277.0,36.0114,36.0408,36.0114,36.0408,73277.0
2024-02-09 11:25:00,36.83,36.85,36.81,36.82,38037.0,36.0408,36.0603,36.0212,36.031,38037.0
2024-02-09 11:30:00,36.81,36.85,36.8,36.83,47692.0,36.0212,36.0603,36.0114,36.0408,47692.0
2024-02-09 11:35:00,36.82,36.83,36.78,36.83,112293.0,36.031,36.0408,35.9918,36.0408,112293.0
2024-02-09 11:40:00,36.83,36.84,36.8,36.83,30357.0,36.0408,36.0506,36.0114,36.0408,30357.0
2024-02-09 11:45:00,36.83,36.85,36.81,36.83,64219.0,36.0408,36.0603,36.0212,36.0408,64219.0
2024-02-09 11:50:00,36.83,36.83,36.8,36.82,37859.0,36.0408,36.0408,36.0114,36.031,37859.0
2024-02-09 11:55:00,36.81,36.83,36.81,36.81,31511.0,36.0212,36.0408,36.0212,36.0212,31511.0
2024-02-09 12:00:00,36.82,36.86,36.81,36.86,43501.0,36.031,36.0701,36.0212,36.0701,43501.0
2024-02-09 12:05:00,36.86,36.87,36.84,36.86,35007.0,36.0701,36.0799,36.0506,36.0701,35007.0
2024-02-09 12:10:00,36.86,36.87,36.85,36.87,32981.0,36.0701,36.0799,36.0603,36.0799,32981.0
2024-02-09 12:15:00,36.87,36.88,36.85,36.87,29992.0,36.0799,36.0897,36.0603,36.0799,29992.0
2024-02-09 12:20:00,36.87,36.92,36.86,36.92,35241.0,36.0799,36.1288,36.0701,36.1288,35241.0
2024-02-09 12:25:00,36.92,36.95,36.91,36.93,57359.0,36.1288,36.1582,36.1191,36.1386,57359.0
2024-02-09 12:30:00,36.92,36.96,36.91,36.93,80136.0,36.1288,36.168,36.1191,36.1386,80136.0
2024-02-09 12:35:00,36.93,36.93,36.84,36.86,174202.0,36.1386,36.1386,36.0506,36.0701,174202.0
2024-02-09 12:40:00,36.86,36.87,36.82,36.83,158136.0,36.0701,36.0799,36.031,36.0408,158136.0
2024-02-09 12:45:00,36.83,36.85,36.8,36.81,112828.0,36.0408,36.0603,36.0114,36.0212,112828.0
2024-02-09 12:50:00,36.81,36.82,36.76,36.77,321201.0,36.0212,36.031,35.9723,35.9821,321201.0
2024-02-09 12:55:00,36.77,36.81,36.76,36.81,59112.0,35.9821,36.0212,35.9723,36.0212,59112.0
2024-02-09 13:00:00,36.8,36.81,36.77,36.77,55160.0,36.0114,36.0212,35.9821,35.9821,55160.0
2024-02-09 13:05:00,36.78,36.78,36.74,36.77,48606.0,35.9918,35.9918,35.9527,35.9821,48606.0
2024-02-09 13:10:00,36.77,36.79,36.75,36.77,180139.0,35.9821,36.0016,35.9625,35.9821,180139.0
2024-02-09 13:15:00,36.77,36.8,36.77,36.79,34695.0,35.9821,36.0114,35.9821,36.0016,34695.0
2024-02-09 13:20:00,36.8,36.81,36.79,36.81,43700.0,36.0114,36.0212,36.0016,36.0212,43700.0
2024-02-09 13:25:00,36.81,36.82,36.79,36.8,61219.0,36.0212,36.031,36.0016,36.0114,61219.0
2024-02-09 13:30:00,36.8,36.81,36.77,36.8,41618.0,36.0114,36.0212,35.9821,36.0114,41618.0
2024-02-09 13:35:00,36.8,36.81,36.77,36.81,106791.0,36.0114,36.0212,35.9821,36.0212,106791.0
2024-02-09 13:40:00,36.82,36.88,36.82,36.87,146062.0,36.031,36.0897,36.031,36.0799,146062.0
2024-02-09 13:45:00,36.87,36.9,36.86,36.89,83673.0,36.0799,36.1093,36.0701,36.0995,83673.0
2024-02-09 13:50:00,36.88,36.92,36.88,36.92,65032.0,36.0897,36.1288,36.0897,36.1288,65032.0
2024-02-09 13:55:00,36.92,36.96,36.92,36.95,32775.0,36.1288,36.168,36.1288,36.1582,32775.0
2024-02-09 14:00:00,36.95,36.99,36.95,36.97,56156.0,36.1582,36.1973,36.1582,36.1778,56156.0
2024-02-09 14:05:00,36.97,36.97,36.93,36.95,93426.0,36.1778,36.1778,36.1386,36.1582,93426.0
2024-02-09 14:10:00,36.95,36.96,36.94,36.95,33698.0,36.1582,36.168,36.1484,36.1582,33698.0
2024-02-09 14:15:00,36.95,36.97,36.92,36.93,52364.0,36.1582,36.1778,36.1288,36.1386,52364.0
2024-02-09 14:20:00,36.93,36.94,36.92,36.94,25903.0,36.1386,36.1484,36.1288,36.1484,25903.0
2024-02-09 14:25:00,36.94,36.95,36.91,36.91,36901.0,36.1484,36.1582,36.1191,36.1191,36901.0
2024-02-09 14:30:00,36.92,36.92,36.87,36.87,52982.0,36.1288,36.1288,36.0799,36.0799,52982.0
2024-02-09 14:35:00,36.87,36.9,36.86,36.9,55270.0,36.0799,36.1093,36.0701,36.1093,55270.0
2024-02-09 14:40:00,36.9,36.9,36.88,36.89,75143.0,36.1093,36.1093,36.0897,36.0995,75143.0
2024-02-09 14:45:00,36.89,36.89,36.85,36.87,33148.0,36.0995,36.0995,36.0603,36.0799,33148.0
2024-02-09 14:50:00,36.87,36.89,36.85,36.87,32334.0,36.0799,36.0995,36.0603,36.0799,32334.0
2024-02-09 14:55:00,36.87,36.87,36.84,36.84,49369.0,36.0799,36.0799,36.0506,36.0506,49369.0
2024-02-09 15:00:00,36.84,36.85,36.81,36.82,58839.0,36.0506,36.0603,36.0212,36.031,58839.0
2024-02-09 15:05:00,36.83,36.86,36.8,36.86,87317.0,36.0408,36.0701,36.0114,36.0701,87317.0
2024-02-09 15:10:00,36.86,36.89,36.85,36.89,55510.0,36.0701,36.0995,36.0603,36.0995,55510.0
2024-02-09 15:15:00,36.89,36.9,36.87,36.9,64043.0,36.0995,36.1093,36.0799,36.1093,64043.0
2024-02-09 15:20:00,36.9,36.91,36.89,36.91,59242.0,36.1093,36.1191,36.0995,36.1191,59242.0
2024-02-09 15:25:00,36.91,36.92,36.86,36.88,88746.0,36.1191,36.1288,36.0701,36.0897,88746.0
2024-02-09 15:30:00,36.88,36.88,36.85,36.86,117364.0,36.0897,36.0897,36.0603,36.0701,117364.0
2024-02-09 15:35:00,36.86,36.87,36.83,36.86,128503.0,36.0701,36.0799,36.0408,36.0701,128503.0
2024-02-09 15:40:00,36.86,36.87,36.85,36.86,88567.0,36.0701,36.0799,36.0603,36.0701,88567.0
2024-02-09 15:45:00,36.85,36.89,36.84,36.87,155005.0,36.0603,36.0995,36.0506,36.0799,155005.0
2024-02-09 15:50:00,36.86,36.89,36.85,36.87,259951.0,36.0701,36.0995,36.0603,36.0799,259951.0
2024-02-09 15:55:00,36.87,36.9,36.86,36.89,478070.0,36.0799,36.1093,36.0701,36.0995,478070.0
2024-02-12 09:30:00,36.79,36.93,36.75,36.79,189154.0,36.0016,36.1386,35.9625,36.0016,189154.0
2024-02-12 09:35:00,36.79,36.79,36.7,36.73,43395.0,36.0016,36.0016,35.9136,35.9429,43395.0
2024-02-12 09:40:00,36.73,36.76,36.68,36.69,50398.0,35.9429,35.9723,35.894,35.9038,50398.0
2024-02-12 09:45:00,36.68,36.78,36.67,36.76,43379.0,35.894,35.9918,35.8842,35.9723,43379.0
2024-02-12 09:50:00,36.76,36.77,36.7,36.73,30841.0,35.9723,35.9821,35.9136,35.9429,30841.0
2024-02-12 09:55:00,36.73,36.73,36.66,36.66,76981.0,35.9429,35.9429,35.8744,35.8744,76981.0
2024-02-12 10:00:00,36.66,36.68,36.63,36.67,109603.0,35.8744,35.894,35.8451,35.8842,109603.0
2024-02-12 10:05:00,36.68,36.68,36.62,36.66,50558.0,35.894,35.894,35.8353,35.8744,50558.0
2024-02-12 10:10:00,36.65,36.69,36.63,36.65,103892.0,35.8646,35.9038,35.8451,35.8646,103892.0
2024-02-12 10:15:00,36.64,36.67,36.63,36.64,72418.0,35.8548,35.8842,35.8451,35.8548,72418.0
2024-02-12 10:20:00,36.64,36.64,36.42,36.62,2765911.0,35.8548,35.8548,35.6396,35.8353,2765911.0
2024-02-12 10:25:00,36.62,36.63,36.57,36.59,41283.0,35.8353,35.8451,35.7863,35.8059,41283.0
2024-02-12 10:30:00,36.6,36.61,36.55,36.57,72424.0,35.8157,35.8255,35.7668,35.7863,72424.0
2024-02-12 10:35:00,36.57,36.57,36.49,36.55,521070.0,35.7863,35.7863,35.7081,35.7668,521070.0
2024-02-12 10:40:00,36.55,36.59,36.53,36.58,123828.0,35.7668,35.8059,35.7472,35.7961,123828.0
2024-02-12 10:45:00,36.57,36.6,36.52,36.59,92476.0,35.7863,35.8157,35.7374,35.8059,92476.0
2024-02-12 10:50:00,36.59,36.61,36.57,36.61,40816.0,35.8059,35.8255,35.7863,35.8255,40816.0
2024-02-12 10:55:00,36.61,36.63,36.59,36.63,56266.0,35.8255,35.8451,35.8059,35.8451,56266.0
2024-02-12 11:00:00,36.63,36.67,36.6,36.66,80149.0,35.8451,35.8842,35.8157,35.8744,80149.0
2024-02-12 11:05:00,36.66,36.7,36.64,36.69,42574.0,35.8744,35.9136,35.8548,35.9038,42574.0
2024-02-12 11:10:00,36.7,36.71,36.66,36.68,62027.0,35.9136,35.9233,35.8744,35.894,62027.0
2024-02-12 11:15:00,36.68,36.72,36.67,36.69,41587.0,35.894,35.9331,35.8842,35.9038,41587.0
2024-02-12 11:20:00,36.69,36.69,36.63,36.64,71978.0,35.9038,35.9038,35.8451,35.8548,71978.0
2024-02-12 11:25:00,36.64,36.66,36.62,36.63,76431.0,35.8548,35.8744,35.8353,35.8451,76431.0
2024-02-12 11:30:00,36.64,36.69,36.63,36.66,45237.0,35.8548,35.9038,35.8451,35.8744,45237.0
2024-02-12 11:35:00,36.66,36.72,36.66,36.7,75366.0,35.8744,35.9331,35.8744,35.9136,75366.0
2024-02-12 11:40:00,36.7,36.73,36.69,36.7,24206.0,35.9136,35.9429,35.9038,35.9136,24206.0
2024-02-12 11:45:00,36.69,36.7,36.68,36.69,50793.0,35.9038,35.9136,35.894,35.9038,50793.0
2024-02-12 11:50:00,36.68,36.69,36.65,36.67,38386.0,35.894,35.9038,35.8646,35.8842,38386.0
2024-02-12 11:55:00,36.66,36.67,36.65,36.66,37688.0,35.8744,35.8842,35.8646,35.8744,37688.0
2024-02-12 12:00:00,36.66,36.66,36.63,36.65,53859.0,35.8744,35.8744,35.8451,35.8646,53859.0
2024-02-12 12:05:00,36.64,36.66,36.62,36.63,37448.0,35.8548,35.8744,35.8353,35.8451,37448.0
2024-02-12 12:10:00,36.63,36.67,36.63,36.66,27593.0,35.8451,35.8842,35.8451,35.8744,27593.0
2024-02-12 12:15:00,36.66,36.67,36.62,36.66,45027.0,35.8744,35.8842,35.8353,35.8744,45027.0
2024-02-12 12:20:00,36.66,36.68,36.64,36.68,53296.0,35.8744,35.894,35.8548,35.894,53296.0
2024-02-12 12:25:00,36.68,36.71,36.67,36.7,76945.0,35.894,35.9233,35.8842,35.9136,76945.0
2024-02-12 12:30:00,36.7,36.7,36.63,36.64,27682.0,35.9136,35.9136,35.8451,35.8548,27682.0
2024-02-12 12:35:00,36.64,36.68,36.62,36.68,40426.0,35.8548,35.894,35.8353,35.894,40426.0
2024-02-12 12:40:00,36.68,36.71,36.67,36.69,127208.0,35.894,35.9233,35.8842,35.9038,127208.0
2024-02-12 12:45:00,36.68,36.7,36.64,36.69,37851.0,35.894,35.9136,35.8548,35.9038,37851.0
2024-02-12 12:50:00,36.68,36.73,36.67,36.73,85965.0,35.894,35.9429,35.8842,35.9429,85965.0
2024-02-12 12:55:00,36.73,36.75,36.71,36.75,40964.0,35.9429,35.9625,35.9233,35.9625,40964.0
2024-02-12 13:00:00,36.75,36.75,36.69,36.7,69775.0,35.9625,35.9625,35.9038,35.9136,69775.0
2024-02-12 13:05:00,36.7,36.75,36.68,36.74,60548.0,35.9136,35.9625,35.894,35.9527,60548.0
2024-02-12 13:10:00,36.74,36.82,36.74,36.82,159238.0,35.9527,36.031,35.9527,36.031,159238.0
2024-02-12 13:15:00,36.81,36.83,36.77,36.8,115765.0,36.0212,36.0408,35.9821,36.0114,115765.0
2024-02-12 13:20:00,36.8,36.84,36.79,36.84,92787.0,36.0114,36.0506,36.0016,36.0506,92787.0
2024-02-12 13:25:00,36.84,36.84,36.8,36.83,37819.0,36.0506,36.0506,36.0114,36.0408,37819.0
2024-02-12 13:30:00,36.83,36.87,36.81,36.86,49753.0,36.0408,36.0799,36.0212,36.0701,49753.0
2024-02-12 13:35:00,36.86,36.89,36.85,36.87,64304.0,36.0701,36.0995,36.0603,36.0799,64304.0
2024-02-12 13:40:00,36.87,36.89,36.84,36.88,82501.0,36.0799,36.0995,36.0506,36.0897,82501.0
2024-02-12 13:45:00,36.88,36.91,36.82,36.84,104581.0,36.0897,36.1191,36.031,36.0506,104581.0
2024-02-12 13:50:00,36.84,36.88,36.84,36.87,52475.0,36.0506,36.0897,36.0506,36.0799,52475.0
2024-02-12 13:55:00,36.86,36.89,36.85,36.89,48707.0,36.0701,36.0995,36.0603,36.0995,48707.0
2024-02-12 14:00:00,36.88,36.88,36.84,36.88,77772.0,36.0897,36.0897,36.0506,36.0897,77772.0
2024-02-12 14:05:00,36.88,36.89,36.86,36.87,34925.0,36.0897,36.0995,36.0701,36.0799,34925.0
2024-02-12 14:10:00,36.87,36.9,36.87,36.89,46560.0,36.0799,36.1093,36.0799,36.0995,46560.0
2024-02-12 14:15:00,36.89,36.89,36.84,36.84,89469.0,36.0995,36.0995,36.0506,36.0506,89469.0
2024-02-12 14:20:00,36.84,36.87,36.82,36.85,73265.0,36.0506,36.0799,36.031,36.0603,73265.0
2024-02-12 14:25:00,36.86,36.87,36.82,36.84,54489.0,36.0701,36.0799,36.031,36.0506,54489.0
2024-02-12 14:30:00,36.84,36.87,36.83,36.84,54481.0,36.0506,36.0799,36.0408,36.0506,54481.0
2024-02-12 14:35:00,36.84,36.84,36.82,36.84,42323.0,36.0506,36.0506,36.031,36.0506,42323.0
2024-02-12 14:40:00,36.84,36.87,36.84,36.85,34534.0,36.0506,36.0799,36.0506,36.0603,34534.0
2024-02-12 14:45:00,36.85,36.86,36.83,36.86,35803.0,36.0603,36.0701,36.0408,36.0701,35803.0
2024-02-12 14:50:00,36.85,36.86,36.83,36.84,54034.0,36.0603,36.0701,36.0408,36.0506,54034.0
2024-02-12 14:55:00,36.84,36.84,36.81,36.83,67206.0,36.0506,36.0506,36.0212,36.0408,67206.0
2024-02-12 15:00:00,36.83,36.86,36.82,36.85,90964.0,36.0408,36.0701,36.031,36.0603,90964.0
2024-02-12 15:05:00,36.86,36.88,36.84,36.87,95367.0,36.0701,36.0897,36.0506,36.0799,95367.0
2024-02-12 15:10:00,36.87,36.88,36.85,36.85,49784.0,36.0799,36.0897,36.0603,36.0603,49784.0
2024-02-12 15:15:00,36.86,36.86,36.83,36.83,42471.0,36.0701,36.0701,36.0408,36.0408,42471.0
2024-02-12 15:20:00,36.83,36.83,36.8,36.8,45472.0,36.0408,36.0408,36.0114,36.0114,45472.0
2024-02-12 15:25:00,36.81,36.82,36.8,36.81,84723.0,36.0212,36.031,36.0114,36.0212,84723.0
2024-02-12 15:30:00,36.82,36.85,36.8,36.84,106205.0,36.031,36.0603,36.0114,36.0506,106205.0
2024-02-12 15:35:00,36.84,36.86,36.83,36.84,87266.0,36.0506,36.0701,36.0408,36.0506,87266.0
2024-02-12 15:40:00,36.84,36.9,36.84,36.9,74233.0,36.0506,36.1093,36.0506,36.1093,74233.0
2024-02-12 15:45:00,36.89,36.91,36.88,36.9,101852.0,36.0995,36.1191,36.0897,36.1093,101852.0
2024-02-12 15:50:00,36.9,36.91,36.87,36.89,293866.0,36.1093,36.1191,36.0799,36.0995,293866.0
2024-02-12 15:55:00,36.89,36.89,36.85,36.88,692895.0,36.0995,36.0995,36.0603,36.0897,692895.0
2024-02-13 09:30:00,36.79,36.83,36.66,36.8,232609.0,36.0016,36.0408,35.8744,36.0114,232609.0
2024-02-13 09:35:00,36.8,36.84,36.57,36.59,74889.0,36.0114,36.0506,35.7863,35.8059,74889.0
2024-02-13 09:40:00,36.59,36.66,36.57,36.62,63276.0,35.8059,35.8744,35.7863,35.8353,63276.0
2024-02-13 09:45:00,36.63,36.65,36.53,36.54,75159.0,35.8451,35.8646,35.7472,35.757,75159.0
2024-02-13 09:50:00,36.53,36.58,36.51,36.56,82749.0,35.7472,35.7961,35.7276,35.7766,82749.0
2024-02-13 09:55:00,36.58,36.58,36.51,36.52,43611.0,35.7961,35.7961,35.7276,35.7374,43611.0
2024-02-13 10:00:00,36.53,36.57,36.49,36.55,44783.0,35.7472,35.7863,35.7081,35.7668,44783.0
2024-02-13 10:05:00,36.55,36.56,36.52,36.54,48217.0,35.7668,35.7766,35.7374,35.757,48217.0
2024-02-13 10:10:00,36.54,36.54,36.49,36.52,158662.0,35.757,35.757,35.7081,35.7374,158662.0
2024-02-13 10:15:00,36.51,36.53,36.48,36.48,79822.0,35.7276,35.7472,35.6983,35.6983,79822.0
2024-02-13 10:20:00,36.49,36.51,36.44,36.5,139770.0,35.7081,35.7276,35.6591,35.7178,139770.0
2024-02-13 10:25:00,36.5,36.56,36.49,36.54,70363.0,35.7178,35.7766,35.7081,35.757,70363.0
2024-02-13 10:30:00,36.54,36.6,36.53,36.58,85394.0,35.757,35.8157,35.7472,35.7961,85394.0
2024-02-13 10:35:00,36.59,36.61,36.56,36.56,85098.0,35.8059,35.8255,35.7766,35.7766,85098.0
2024-02-13 10:40:00,36.56,36.57,36.5,36.54,52216.0,35.7766,35.7863,35.7178,35.757,52216.0
2024-02-13 10:45:00,36.53,36.55,36.49,36.52,62106.0,35.7472,35.7668,35.7081,35.7374,62106.0
2024-02-13 10:50:00,36.52,36.56,36.51,36.55,79146.0,35.7374,35.7766,35.7276,35.7668,79146.0
2024-02-13 10:55:00,36.56,36.56,36.5,36.53,54525.0,35.7766,35.7766,35.7178,35.7472,54525.0
2024-02-13 11:00:00,36.53,36.54,36.5,36.54,61603.0,35.7472,35.757,35.7178,35.757,61603.0
2024-02-13 11:05:00,36.53,36.58,36.51,36.57,130030.0,35.7472,35.7961,35.7276,35.7863,130030.0
2024-02-13 11:10:00,36.57,36.6,36.56,36.59,46477.0,35.7863,35.8157,35.7766,35.8059,46477.0
2024-02-13 11:15:00,36.59,36.63,36.58,36.59,66781.0,35.8059,35.8451,35.7961,35.8059,66781.0
2024-02-13 11:20:00,36.59,36.61,36.58,36.59,32985.0,35.8059,35.8255,35.7961,35.8059,32985.0
2024-02-13 11:25:00,36.59,36.63,36.58,36.59,44906.0,35.8059,35.8451,35.7961,35.8059,44906.0
2024-02-13 11:30:00,36.59,36.62,36.59,36.59,39042.0,35.8059,35.8353,35.8059,35.8059,39042.0
2024-02-13 11:35:00,36.59,36.61,36.57,36.59,35245.0,35.8059,35.8255,35.7863,35.8059,35245.0
2024-02-13 11:40:00,36.59,36.62,36.58,36.61,47589.0,35.8059,35.8353,35.7961,35.8255,47589.0
2024-02-13 11:45:00,36.6,36.61,36.59,36.61,15704.0,35.8157,35.8255,35.8059,35.8255,15704.0
2024-02-13 11:50:00,36.61,36.61,36.57,36.57,56741.0,35.8255,35.8255,35.7863,35.7863,56741.0
2024-02-13 11:55:00,36.58,36.6,36.55,36.59,46295.0,35.7961,35.8157,35.7668,35.8059,46295.0
2024-02-13 12:00:00,36.59,36.61,36.58,36.61,50236.0,35.8059,35.8255,35.7961,35.8255,50236.0
2024-02-13 12:05:00,36.61,36.66,36.59,36.65,129030.0,35.8255,35.8744,35.8059,35.8646,129030.0
2024-02-13 12:10:00,36.65,36.66,36.64,36.66,47618.0,35.8646,35.8744,35.8548,35.8744,47618.0
2024-02-13 12:15:00,36.66,36.67,36.65,36.66,30553.0,35.8744,35.8842,35.8646,35.8744,30553.0
2024-02-13 12:20:00,36.65,36.69,36.65,36.67,30023.0,35.8646,35.9038,35.8646,35.8842,30023.0
2024-02-13 12:25:00,36.67,36.67,36.63,36.64,14755.0,35.8842,35.8842,35.8451,35.8548,14755.0
2024-02-13 12:30:00,36.64,36.67,36.62,36.66,30021.0,35.8548,35.8842,35.8353,35.8744,30021.0
2024-02-13 12:35:00,36.66,36.69,36.66,36.69,27575.0,35.8744,35.9038,35.8744,35.9038,27575.0
2024-02-13 12:40:00,36.69,36.69,36.64,36.66,37340.0,35.9038,35.9038,35.8548,35.8744,37340.0
2024-02-13 12:45:00,36.66,36.69,36.65,36.68,51413.0,35.8744,35.9038,35.8646,35.894,51413.0
2024-02-13 12:50:00,36.68,36.7,36.64,36.65,49121.0,35.894,35.9136,35.8548,35.8646,49121.0
2024-02-13 12:55:00,36.64,36.67,36.63,36.66,26743.0,35.8548,35.8842,35.8451,35.8744,26743.0
2024-02-13 13:00:00,36.66,36.68,36.65,36.66,45741.0,35.8744,35.894,35.8646,35.8744,45741.0
2024-02-13 13:05:00,36.66,36.67,36.63,36.65,30457.0,35.8744,35.8842,35.8451,35.8646,30457.0
2024-02-13 13:10:00,36.64,36.64,36.61,36.62,51437.0,35.8548,35.8548,35.8255,35.8353,51437.0
2024-02-13 13:15:00,36.62,36.62,36.58,36.59,53785.0,35.8353,35.8353,35.7961,35.8059,53785.0
2024-02-13 13:20:00,36.59,36.59,36.56,36.57,33373.0,35.8059,35.8059,35.7766,35.7863,33373.0
2024-02-13 13:25:00,36.57,36.58,36.56,36.56,41762.0,35.7863,35.7961,35.7766,35.7766,41762.0
2024-02-13 13:30:00,36.56,36.57,36.54,36.55,64748.0,35.7766,35.7863,35.757,35.7668,64748.0
2024-02-13 13:35:00,36.55,36.56,36.52,36.55,33262.0,35.7668,35.7766,35.7374,35.7668,33262.0
2024-02-13 13:40:00,36.54,36.54,36.51,36.52,61255.0,35.757,35.757,35.7276,35.7374,61255.0
2024-02-13 13:45:00,36.52,36.56,36.52,36.55,59039.0,35.7374,35.7766,35.7374,35.7668,59039.0
2024-02-13 13:50:00,36.55,36.55,36.5,36.51,23831.0,35.7668,35.7668,35.7178,35.7276,23831.0
2024-02-13 13:55:00,36.5,36.54,36.5,36.54,44034.0,35.7178,35.757,35.7178,35.757,44034.0
2024-02-13 14:00:00,36.54,36.54,36.49,36.5,82441.0,35.757,35.757,35.7081,35.7178,82441.0
2024-02-13 14:05:00,36.5,36.52,36.47,36.5,71103.0,35.7178,35.7374,35.6885,35.7178,71103.0
2024-02-13 14:10:00,36.51,36.51,36.46,36.48,73225.0,35.7276,35.7276,35.6787,35.6983,73225.0
2024-02-13 14:15:00,36.48,36.49,36.47,36.48,26648.0,35.6983,35.7081,35.6885,35.6983,26648.0
2024-02-13 14:20:00,36.47,36.49,36.46,36.47,41176.0,35.6885,35.7081,35.6787,35.6885,41176.0
2024-02-13 14:25:00,36.48,36.48,36.42,36.42,32592.0,35.6983,35.6983,35.6396,35.6396,32592.0
2024-02-13 14:30:00,36.41,36.46,36.4,36.45,50395.0,35.6298,35.6787,35.62,35.6689,50395.0
2024-02-13 14:35:00,36.45,36.46,36.42,36.45,46434.0,35.6689,35.6787,35.6396,35.6689,46434.0
2024-02-13 14:40:00,36.45,36.46,36.4,36.41,38119.0,35.6689,35.6787,35.62,35.6298,38119.0
2024-02-13 14:45:00,36.41,36.43,36.39,36.42,69571.0,35.6298,35.6493,35.6102,35.6396,69571.0
2024-02-13 14:50:00,36.43,36.43,36.34,36.37,106808.0,35.6493,35.6493,35.5613,35.5906,106808.0
2024-02-13 14:55:00,36.37,36.41,36.34,36.4,148820.0,35.5906,35.6298,35.5613,35.62,148820.0
2024-02-13 15:00:00,36.4,36.42,36.39,36.42,59202.0,35.62,35.6396,35.6102,35.6396,59202.0
2024-02-13 15:05:00,36.42,36.46,36.42,36.43,104491.0,35.6396,35.6787,35.6396,35.6493,104491.0
2024-02-13 15:10:00,36.43,36.44,36.4,36.41,56200.0,35.6493,35.6591,35.62,35.6298,56200.0
2024-02-13 15:15:00,36.42,36.42,36.36,36.38,58703.0,35.6396,35.6396,35.5808,35.6004,58703.0
2024-02-13 15:20:00,36.37,36.42,36.37,36.41,105602.0,35.5906,35.6396,35.5906,35.6298,105602.0
2024-02-13 15:25:00,36.41,36.44,36.39,36.44,59228.0,35.6298,35.6591,35.6102,35.6591,59228.0
2024-02-13 15:30:00,36.44,36.5,36.42,36.49,140774.0,35.6591,35.7178,35.6396,35.7081,140774.0
2024-02-13 15:35:00,36.5,36.52,36.48,36.5,58243.0,35.7178,35.7374,35.6983,35.7178,58243.0
2024-02-13 15:40:00,36.5,36.53,36.49,36.52,110141.0,35.7178,35.7472,35.7081,35.7374,110141.0
2024-02-13 15:45:00,36.51,36.55,36.5,36.55,186081.0,35.7276,35.7668,35.7178,35.7668,186081.0
2024-02-13 15:50:00,36.55,36.56,36.5,36.56,260449.0,35.7668,35.7766,35.7178,35.7766,260449.0
2024-02-13 15:55:00,36.55,36.63,36.54,36.62,541296.0,35.7668,35.8451,35.757,35.8353,541296.0
2024-02-14 09:30:00,36.63,36.76,36.61,36.68,246764.0,35.8451,35.9723,35.8255,35.894,246764.0
2024-02-14 09:35:00,36.68,36.68,36.6,36.64,49521.0,35.894,35.894,35.8157,35.8548,49521.0
2024-02-14 09:40:00,36.64,36.66,36.6,36.62,55959.0,35.8548,35.8744,35.8157,35.8353,55959.0
2024-02-14 09:45:00,36.62,36.64,36.58,36.62,63339.0,35.8353,35.8548,35.7961,35.8353,63339.0
2024-02-14 09:50:00,36.63,36.7,36.62,36.68,42847.0,35.8451,35.9136,35.8353,35.894,42847.0
2024-02-14 09:55:00,36.68,36.69,36.6,36.62,84566.0,35.894,35.9038,35.8157,35.8353,84566.0
2024-02-14 10:00:00,36.62,36.65,36.59,36.64,62658.0,35.8353,35.8646,35.8059,35.8548,62658.0
2024-02-14 10:05:00,36.63,36.66,36.62,36.64,54243.0,35.8451,35.8744,35.8353,35.8548,54243.0
2024-02-14 10:10:00,36.64,36.66,36.61,36.62,34018.0,35.8548,35.8744,35.8255,35.8353,34018.0
2024-02-14 10:15:00,36.62,36.66,36.59,36.65,67837.0,35.8353,35.8744,35.8059,35.8646,67837.0
2024-02-14 10:20:00,36.65,36.69,36.63,36.69,40200.0,35.8646,35.9038,35.8451,35.9038,40200.0
2024-02-14 10:25:00,36.68,36.73,36.66,36.67,58754.0,35.894,35.9429,35.8744,35.8842,58754.0
2024-02-14 10:30:00,36.68,36.72,36.66,36.69,103277.0,35.894,35.9331,35.8744,35.9038,103277.0
2024-02-14 10:35:00,36.69,36.7,36.64,36.65,55514.0,35.9038,35.9136,35.8548,35.8646,55514.0
2024-02-14 10:40:00,36.65,36.67,36.61,36.67,43459.0,35.8646,35.8842,35.8255,35.8842,43459.0
2024-02-14 10:45:00,36.68,36.68,36.66,36.68,29776.0,35.894,35.894,35.8744,35.894,29776.0
2024-02-14 10:50:00,36.68,36.69,36.63,36.65,57858.0,35.894,35.9038,35.8451,35.8646,57858.0
2024-02-14 10:55:00,36.65,36.68,36.63,36.65,57987.0,35.8646,35.894,35.8451,35.8646,57987.0
2024-02-14 11:00:00,36.64,36.65,36.61,36.62,91149.0,35.8548,35.8646,35.8255,35.8353,91149.0
2024-02-14 11:05:00,36.62,36.67,36.62,36.65,46336.0,35.8353,35.8842,35.8353,35.8646,46336.0
2024-02-14 11:10:00,36.65,36.72,36.65,36.7,22803.0,35.8646,35.9331,35.8646,35.9136,22803.0
2024-02-14 11:15:00,36.7,36.76,36.7,36.75,21447.0,35.9136,35.9723,35.9136,35.9625,21447.0
2024-02-14 11:20:00,36.74,36.76,36.7,36.74,50235.0,35.9527,35.9723,35.9136,35.9527,50235.0
2024-02-14 11:25:00,36.75,36.77,36.72,36.73,27067.0,35.9625,35.9821,35.9331,35.9429,27067.0
2024-02-14 11:30:00,36.73,36.75,36.71,36.74,22627.0,35.9429,35.9625,35.9233,35.9527,22627.0
2024-02-14 11:35:00,36.74,36.75,36.73,36.73,27608.0,35.9527,35.9625,35.9429,35.9429,27608.0
2024-02-14 11:40:00,36.73,36.74,36.7,36.73,43478.0,35.9429,35.9527,35.9136,35.9429,43478.0
2024-02-14 11:45:00,36.73,36.79,36.72,36.79,41933.0,35.9429,36.0016,35.9331,36.0016,41933.0
2024-02-14 11:50:00,36.79,36.79,36.74,36.76,53123.0,36.0016,36.0016,35.9527,35.9723,53123.0
2024-02-14 11:55:00,36.75,36.76,36.7,36.7,49209.0,35.9625,35.9723,35.9136,35.9136,49209.0
2024-02-14 12:00:00,36.7,36.71,36.65,36.68,78941.0,35.9136,35.9233,35.8646,35.894,78941.0
2024-02-14 12:05:00,36.67,36.72,36.65,36.72,50012.0,35.8842,35.9331,35.8646,35.9331,50012.0
2024-02-14 12:10:00,36.71,36.74,36.69,36.7,64198.0,35.9233,35.9527,35.9038,35.9136,64198.0
2024-02-14 12:15:00,36.7,36.73,36.7,36.72,45459.0,35.9136,35.9429,35.9136,35.9331,45459.0
2024-02-14 12:20:00,36.72,36.73,36.71,36.73,16696.0,35.9331,35.9429,35.9233,35.9429,16696.0
2024-02-14 12:25:00,36.73,36.74,36.71,36.74,28860.0,35.9429,35.9527,35.9233,35.9527,28860.0
2024-02-14 12:30:00,36.74,36.75,36.73,36.75,16046.0,35.9527,35.9625,35.9429,35.9625,16046.0
2024-02-14 12:35:00,36.75,36.79,36.73,36.77,18041.0,35.9625,36.0016,35.9429,35.9821,18041.0
2024-02-14 12:40:00,36.77,36.82,36.77,36.82,57851.0,35.9821,36.031,35.9821,36.031,57851.0
2024-02-14 12:45:00,36.82,36.87,36.8,36.86,43118.0,36.031,36.0799,36.0114,36.0701,43118.0
2024-02-14 12:50:00,36.87,36.87,36.83,36.86,52217.0,36.0799,36.0799,36.0408,36.0701,52217.0
2024-02-14 12:55:00,36.86,36.88,36.84,36.86,40319.0,36.0701,36.0897,36.0506,36.0701,40319.0
2024-02-14 13:00:00,36.86,36.87,36.83,36.86,33942.0,36.0701,36.0799,36.0408,36.0701,33942.0
2024-02-14 13:05:00,36.86,36.9,36.85,36.89,71631.0,36.0701,36.1093,36.0603,36.0995,71631.0
2024-02-14 13:10:00,36.89,36.9,36.86,36.89,101777.0,36.0995,36.1093,36.0701,36.0995,101777.0
2024-02-14 13:15:00,36.9,36.92,36.87,36.87,35846.0,36.1093,36.1288,36.0799,36.0799,35846.0
2024-02-14 13:20:00,36.87,36.9,36.85,36.88,70834.0,36.0799,36.1093,36.0603,36.0897,70834.0
2024-02-14 13:25:00,36.88,36.88,36.85,36.86,28694.0,36.0897,36.0897,36.0603,36.0701,28694.0
2024-02-14 13:30:00,36.86,36.86,36.84,36.84,22134.0,36.0701,36.0701,36.0506,36.0506,22134.0
2024-02-14 13:35:00,36.84,36.92,36.84,36.91,107585.0,36.0506,36.1288,36.0506,36.1191,107585.0
2024-02-14 13:40:00,36.91,36.96,36.91,36.93,61592.0,36.1191,36.168,36.1191,36.1386,61592.0
2024-02-14 13:45:00,36.94,36.95,36.9,36.91,60584.0,36.1484,36.1582,36.1093,36.1191,60584.0
2024-02-14 13:50:00,36.92,36.92,36.88,36.91,31671.0,36.1288,36.1288,36.0897,36.1191,31671.0
2024-02-14 13:55:00,36.92,36.93,36.88,36.9,45174.0,36.1288,36.1386,36.0897,36.1093,45174.0
2024-02-14 14:00:00,36.9,36.9,36.86,36.86,45329.0,36.1093,36.1093,36.0701,36.0701,45329.0
2024-02-14 14:05:00,36.86,36.87,36.81,36.84,70704.0,36.0701,36.0799,36.0212,36.0506,70704.0
2024-02-14 14:10:00,36.83,36.9,36.83,36.9,56299.0,36.0408,36.1093,36.0408,36.1093,56299.0
2024-02-14 14:15:00,36.9,36.92,36.88,36.9,62298.0,36.1093,36.1288,36.0897,36.1093,62298.0
2024-02-14 14:20:00,36.9,36.93,36.9,36.9,43176.0,36.1093,36.1386,36.1093,36.1093,43176.0
2024-02-14 14:25:00,36.91,36.95,36.9,36.94,28807.0,36.1191,36.1582,36.1093,36.1484,28807.0
2024-02-14 14:30:00,36.94,36.96,36.92,36.95,43214.0,36.1484,36.168,36.1288,36.1582,43214.0
2024-02-14 14:35:00,36.95,36.97,36.94,36.95,47000.0,36.1582,36.1778,36.1484,36.1582,47000.0
2024-02-14 14:40:00,36.94,36.96,36.93,36.95,42619.0,36.1484,36.168,36.1386,36.1582,42619.0
2024-02-14 14:45:00,36.95,36.98,36.94,36.98,50024.0,36.1582,36.1876,36.1484,36.1876,50024.0
2024-02-14 14:50:00,36.98,36.99,36.96,36.97,81659.0,36.1876,36.1973,36.168,36.1778,81659.0
2024-02-14 14:55:00,36.98,37.01,36.95,37.01,36767.0,36.1876,36.2169,36.1582,36.2169,36767.0
2024-02-14 15:00:00,37.01,37.02,36.97,37.01,60104.0,36.2169,36.2267,36.1778,36.2169,60104.0
2024-02-14 15:05:00,37.01,37.04,36.99,37.01,49072.0,36.2169,36.2463,36.1973,36.2169,49072.0
2024-02-14 15:10:00,37.0,37.02,36.97,36.98,45493.0,36.2071,36.2267,36.1778,36.1876,45493.0
2024-02-14 15:15:00,36.99,37.03,36.98,37.02,55315.0,36.1973,36.2365,36.1876,36.2267,55315.0
2024-02-14 15:20:00,37.02,37.03,37.01,37.02,33652.0,36.2267,36.2365,36.2169,36.2267,33652.0
2024-02-14 15:25:00,37.02,37.06,37.02,37.03,113403.0,36.2267,36.2658,36.2267,36.2365,113403.0
2024-02-14 15:30:00,37.02,37.03,36.97,36.98,95687.0,36.2267,36.2365,36.1778,36.1876,95687.0
2024-02-14 15:35:00,36.98,37.02,36.98,37.01,72530.0,36.1876,36.2267,36.1876,36.2169,72530.0
2024-02-14 15:40:00,37.01,37.03,37.0,37.01,73037.0,36.2169,36.2365,36.2071,36.2169,73037.0
2024-02-14 15:45:00,37.0,37.02,36.99,37.01,104141.0,36.2071,36.2267,36.1973,36.2169,104141.0
2024-02-14 15:50:00,37.0,37.01,36.96,36.97,245038.0,36.2071,36.2169,36.168,36.1778,245038.0
2024-02-14 15:55:00,36.97,37.01,36.96,36.98,531170.0,36.1778,36.2169,36.168,36.1876,531170.0
2024-02-15 09:30:00,37.16,37.29,37.11,37.24,218670.0,36.3637,36.4909,36.3148,36.442,218670.0
2024-02-15 09:35:00,37.23,37.37,37.23,37.36,56079.0,36.4322,36.5692,36.4322,36.5594,56079.0
2024-02-15 09:40:00,37.37,37.39,37.31,37.34,48197.0,36.5692,36.5888,36.5105,36.5398,48197.0
2024-02-15 09:45:00,37.34,37.37,37.27,37.27,51012.0,36.5398,36.5692,36.4713,36.4713,51012.0
2024-02-15 09:50:00,37.27,37.28,37.21,37.27,55253.0,36.4713,36.4811,36.4126,36.4713,55253.0
2024-02-15 09:55:00,37.27,37.31,37.26,37.29,73588.0,36.4713,36.5105,36.4616,36.4909,73588.0
2024-02-15 10:00:00,37.3,37.34,37.26,37.29,96167.0,36.5007,36.5398,36.4616,36.4909,96167.0
2024-02-15 10:05:00,37.29,37.31,37.28,37.3,71811.0,36.4909,36.5105,36.4811,36.5007,71811.0
2024-02-15 10:10:00,37.31,37.33,37.26,37.3,100353.0,36.5105,36.5301,36.4616,36.5007,100353.0
2024-02-15 10:15:00,37.3,37.31,37.25,37.29,135107.0,36.5007,36.5105,36.4518,36.4909,135107.0
2024-02-15 10:20:00,37.29,37.29,37.23,37.25,81148.0,36.4909,36.4909,36.4322,36.4518,81148.0
2024-02-15 10:25:00,37.26,37.3,37.23,37.23,87897.0,36.4616,36.5007,36.4322,36.4322,87897.0
2024-02-15 10:30:00,37.22,37.23,37.13,37.14,106300.0,36.4224,36.4322,36.3343,36.3441,106300.0
2024-02-15 10:35:00,37.13,37.14,37.11,37.14,57634.0,36.3343,36.3441,36.3148,36.3441,57634.0
2024-02-15 10:40:00,37.13,37.14,37.05,37.05,73751.0,36.3343,36.3441,36.2561,36.2561,73751.0
2024-02-15 10:45:00,37.05,37.09,37.04,37.08,94014.0,36.2561,36.2952,36.2463,36.2854,94014.0
2024-02-15 10:50:00,37.08,37.11,37.05,37.09,76817.0,36.2854,36.3148,36.2561,36.2952,76817.0
2024-02-15 10:55:00,37.09,37.12,37.05,37.07,67947.0,36.2952,36.3246,36.2561,36.2756,67947.0
2024-02-15 11:00:00,37.07,37.09,37.0,37.01,703719.0,36.2756,36.2952,36.2071,36.2169,703719.0
2024-02-15 11:05:00,37.01,37.04,36.91,36.91,303605.0,36.2169,36.2463,36.1191,36.1191,303605.0
2024-02-15 11:10:00,36.91,36.99,36.91,36.95,162605.0,36.1191,36.1973,36.1191,36.1582,162605.0
2024-02-15 11:15:00,36.95,37.0,36.95,36.98,46473.0,36.1582,36.2071,36.1582,36.1876,46473.0
2024-02-15 11:20:00,36.98,36.98,36.92,36.95,79151.0,36.1876,36.1876,36.1288,36.1582,79151.0
2024-02-15 11:25:00,36.95,37.0,36.93,36.99,42581.0,36.1582,36.2071,36.1386,36.1973,42581.0
2024-02-15 11:30:00,37.0,37.01,36.98,37.0,51190.0,36.2071,36.2169,36.1876,36.2071,51190.0
2024-02-15 11:35:00,37.0,37.01,36.98,37.0,18894.0,36.2071,36.2169,36.1876,36.2071,18894.0
2024-02-15 11:40:00,37.0,37.04,37.0,37.02,85119.0,36.2071,36.2463,36.2071,36.2267,85119.0
2024-02-15 11:45:00,37.03,37.06,37.02,37.06,32923.0,36.2365,36.2658,36.2267,36.2658,32923.0
2024-02-15 11:50:00,37.06,37.07,37.01,37.04,37305.0,36.2658,36.2756,36.2169,36.2463,37305.0
2024-02-15 11:55:00,37.03,37.04,37.0,37.0,26488.0,36.2365,36.2463,36.2071,36.2071,26488.0
2024-02-15 12:00:00,37.0,37.03,36.99,37.03,33517.0,36.2071,36.2365,36.1973,36.2365,33517.0
2024-02-15 12:05:00,37.03,37.05,37.0,37.01,28097.0,36.2365,36.2561,36.2071,36.2169,28097.0
2024-02-15 12:10:00,37.01,37.03,36.98,37.02,72632.0,36.2169,36.2365,36.1876,36.2267,72632.0
2024-02-15 12:15:00,37.02,37.08,37.02,37.08,65400.0,36.2267,36.2854,36.2267,36.2854,65400.0
2024-02-15 12:20:00,37.07,37.08,37.04,37.05,56333.0,36.2756,36.2854,36.2463,36.2561,56333.0
2024-02-15 12:25:00,37.04,37.05,37.03,37.04,29066.0,36.2463,36.2561,36.2365,36.2463,29066.0
2024-02-15 12:30:00,37.04,37.04,36.99,37.0,31846.0,36.2463,36.2463,36.1973,36.2071,31846.0
2024-02-15 12:35:00,37.0,37.02,36.98,37.0,36463.0,36.2071,36.2267,36.1876,36.2071,36463.0
2024-02-15 12:40:00,37.0,37.0,36.93,36.96,189157.0,36.2071,36.2071,36.1386,36.168,189157.0
2024-02-15 12:45:00,36.97,36.99,36.94,36.98,56570.0,36.1778,36.1973,36.1484,36.1876,56570.0
2024-02-15 12:50:00,36.99,37.01,36.97,36.99,45678.0,36.1973,36.2169,36.1778,36.1973,45678.0
2024-02-15 12:55:00,37.0,37.02,36.98,37.0,37090.0,36.2071,36.2267,36.1876,36.2071,37090.0
2024-02-15 13:00:00,37.0,37.02,36.98,37.01,49123.0,36.2071,36.2267,36.1876,36.2169,49123.0
2024-02-15 13:05:00,37.02,37.08,37.01,37.06,48596.0,36.2267,36.2854,36.2169,36.2658,48596.0
2024-02-15 13:10:00,37.06,37.08,37.05,37.05,41053.0,36.2658,36.2854,36.2561,36.2561,41053.0
2024-02-15 13:15:00,37.05,37.08,37.04,37.05,55280.0,36.2561,36.2854,36.2463,36.2561,55280.0
2024-02-15 13:20:00,37.06,37.08,37.02,37.03,65852.0,36.2658,36.2854,36.2267,36.2365,65852.0
2024-02-15 13:25:00,37.03,37.03,36.99,37.03,83996.0,36.2365,36.2365,36.1973,36.2365,83996.0
2024-02-15 13:30:00,37.03,37.05,36.99,37.0,73850.0,36.2365,36.2561,36.1973,36.2071,73850.0
2024-02-15 13:35:00,36.99,37.02,36.99,37.01,97341.0,36.1973,36.2267,36.1973,36.2169,97341.0
2024-02-15 13:40:00,37.01,37.01,36.95,36.95,108141.0,36.2169,36.2169,36.1582,36.1582,108141.0
2024-02-15 13:45:00,36.96,36.98,36.95,36.96,40327.0,36.168,36.1876,36.1582,36.168,40327.0
2024-02-15 13:50:00,36.96,37.02,36.95,37.0,59965.0,36.168,36.2267,36.1582,36.2071,59965.0
2024-02-15 13:55:00,36.99,37.02,36.97,36.98,42258.0,36.1973,36.2267,36.1778,36.1876,42258.0
2024-02-15 14:00:00,36.98,37.02,36.97,37.0,59441.0,36.1876,36.2267,36.1778,36.2071,59441.0
2024-02-15 14:05:00,37.0,37.01,36.97,36.97,77275.0,36.2071,36.2169,36.1778,36.1778,77275.0
2024-02-15 14:10:00,36.97,36.98,36.94,36.95,52304.0,36.1778,36.1876,36.1484,36.1582,52304.0
2024-02-15 14:15:00,36.95,37.0,36.94,36.99,54629.0,36.1582,36.2071,36.1484,36.1973,54629.0
2024-02-15 14:20:00,36.98,37.0,36.98,36.99,44711.0,36.1876,36.2071,36.1876,36.1973,44711.0
2024-02-15 14:25:00,36.99,36.99,36.96,36.98,49140.0,36.1973,36.1973,36.168,36.1876,49140.0
2024-02-15 14:30:00,36.99,36.99,36.97,36.99,40337.0,36.1973,36.1973,36.1778,36.1973,40337.0
2024-02-15 14:35:00,36.98,37.03,36.98,37.01,51836.0,36.1876,36.2365,36.1876,36.2169,51836.0
2024-02-15 14:40:00,37.01,37.03,37.0,37.02,41585.0,36.2169,36.2365,36.2071,36.2267,41585.0
2024-02-15 14:45:00,37.02,37.03,36.99,37.0,60283.0,36.2267,36.2365,36.1973,36.2071,60283.0
2024-02-15 14:50:00,37.0,37.01,36.96,37.0,50052.0,36.2071,36.2169,36.168,36.2071,50052.0
2024-02-15 14:55:00,37.0,37.01,36.97,36.98,43774.0,36.2071,36.2169,36.1778,36.1876,43774.0
2024-02-15 15:00:00,36.98,36.98,36.94,36.95,68644.0,36.1876,36.1876,36.1484,36.1582,68644.0
2024-02-15 15:05:00,36.96,36.96,36.88,36.9,74038.0,36.168,36.168,36.0897,36.1093,74038.0
2024-02-15 15:10:00,36.9,36.94,36.89,36.94,53024.0,36.1093,36.1484,36.0995,36.1484,53024.0
2024-02-15 15:15:00,36.94,36.97,36.93,36.95,81415.0,36.1484,36.1778,36.1386,36.1582,81415.0
2024-02-15 15:20:00,36.94,36.95,36.92,36.95,84654.0,36.1484,36.1582,36.1288,36.1582,84654.0
2024-02-15 15:25:00,36.95,36.98,36.94,36.97,104462.0,36.1582,36.1876,36.1484,36.1778,104462.0
2024-02-15 15:30:00,36.96,36.99,36.96,36.98,95684.0,36.168,36.1973,36.168,36.1876,95684.0
2024-02-15 15:35:00,36.98,36.98,36.95,36.95,110386.0,36.1876,36.1876,36.1582,36.1582,110386.0
2024-02-15 15:40:00,36.96,36.99,36.95,36.97,149523.0,36.168,36.1973,36.1582,36.1778,149523.0
2024-02-15 15:45:00,36.97,36.98,36.94,36.95,146783.0,36.1778,36.1876,36.1484,36.1582,146783.0
2024-02-15 15:50:00,36.95,36.97,36.92,36.95,368817.0,36.1582,36.1778,36.1288,36.1582,368817.0
2024-02-15 15:55:00,36.95,37.0,36.94,37.0,537834.0,36.1582,36.2071,36.1484,36.2071,537834.0
2024-02-16 09:30:00,36.91,36.92,36.72,36.73,403873.0,36.1191,36.1288,35.9331,35.9429,403873.0
2024-02-16 09:35:00,36.72,36.76,36.68,36.7,47194.0,35.9331,35.9723,35.894,35.9136,47194.0
2024-02-16 09:40:00,36.7,36.81,36.68,36.81,62973.0,35.9136,36.0212,35.894,36.0212,62973.0
2024-02-16 09:45:00,36.81,36.89,36.8,36.86,68068.0,36.0212,36.0995,36.0114,36.0701,68068.0
2024-02-16 09:50:00,36.86,36.89,36.8,36.82,64260.0,36.0701,36.0995,36.0114,36.031,64260.0
2024-02-16 09:55:00,36.82,36.86,36.79,36.84,76777.0,36.031,36.0701,36.0016,36.0506,76777.0
2024-02-16 10:00:00,36.83,36.89,36.78,36.87,81842.0,36.0408,36.0995,35.9918,36.0799,81842.0
2024-02-16 10:05:00,36.87,36.91,36.86,36.89,29778.0,36.0799,36.1191,36.0701,36.0995,29778.0
2024-02-16 10:10:00,36.89,36.9,36.86,36.87,156460.0,36.0995,36.1093,36.0701,36.0799,156460.0
2024-02-16 10:15:00,36.88,36.89,36.76,36.8,223290.0,36.0897,36.0995,35.9723,36.0114,223290.0
2024-02-16 10:20:00,36.79,36.87,36.78,36.86,69542.0,36.0016,36.0799,35.9918,36.0701,69542.0
2024-02-16 10:25:00,36.85,36.89,36.85,36.86,28476.0,36.0603,36.0995,36.0603,36.0701,28476.0
2024-02-16 10:30:00,36.86,36.87,36.83,36.86,52101.0,36.0701,36.0799,36.0408,36.0701,52101.0
2024-02-16 10:35:00,36.86,36.88,36.84,36.86,54663.0,36.0701,36.0897,36.0506,36.0701,54663.0
2024-02-16 10:40:00,36.86,36.88,36.84,36.88,50067.0,36.0701,36.0897,36.0506,36.0897,50067.0
2024-02-16 10:45:00,36.87,36.91,36.87,36.88,71615.0,36.0799,36.1191,36.0799,36.0897,71615.0
2024-02-16 10:50:00,36.89,36.93,36.88,36.93,41849.0,36.0995,36.1386,36.0897,36.1386,41849.0
2024-02-16 10:55:00,36.93,36.95,36.9,36.95,57113.0,36.1386,36.1582,36.1093,36.1582,57113.0
2024-02-16 11:00:00,36.95,36.95,36.9,36.9,38131.0,36.1582,36.1582,36.1093,36.1093,38131.0
2024-02-16 11:05:00,36.91,36.95,36.88,36.92,51359.0,36.1191,36.1582,36.0897,36.1288,51359.0
2024-02-16 11:10:00,36.93,36.94,36.9,36.93,54571.0,36.1386,36.1484,36.1093,36.1386,54571.0
2024-02-16 11:15:00,36.93,36.99,36.92,36.98,46660.0,36.1386,36.1973,36.1288,36.1876,46660.0
2024-02-16 11:20:00,36.98,37.0,36.97,36.99,28885.0,36.1876,36.2071,36.1778,36.1973,28885.0
2024-02-16 11:25:00,37.0,37.0,36.95,36.95,55638.0,36.2071,36.2071,36.1582,36.1582,55638.0
2024-02-16 11:30:00,36.95,36.98,36.95,36.97,109306.0,36.1582,36.1876,36.1582,36.1778,109306.0
2024-02-16 11:35:00,36.97,36.98,36.94,36.97,31713.0,36.1778,36.1876,36.1484,36.1778,31713.0
2024-02-16 11:40:00,36.97,37.0,36.96,37.0,47446.0,36.1778,36.2071,36.168,36.2071,47446.0
2024-02-16 11:45:00,37.0,37.01,36.98,36.99,44134.0,36.2071,36.2169,36.1876,36.1973,44134.0
2024-02-16 11:50:00,37.0,37.02,36.99,37.01,37532.0,36.2071,36.2267,36.1973,36.2169,37532.0
2024-02-16 11:55:00,37.01,37.02,36.98,36.99,29909.0,36.2169,36.2267,36.1876,36.1973,29909.0
2024-02-16 12:00:00,36.98,36.99,36.96,36.97,25584.0,36.1876,36.1973,36.168,36.1778,25584.0
2024-02-16 12:05:00,36.98,36.98,36.93,36.93,38624.0,36.1876,36.1876,36.1386,36.1386,38624.0
2024-02-16 12:10:00,36.94,36.95,36.92,36.93,12966.0,36.1484,36.1582,36.1288,36.1386,12966.0
2024-02-16 12:15:00,36.93,36.93,36.91,36.92,17855.0,36.1386,36.1386,36.1191,36.1288,17855.0
2024-02-16 12:20:00,36.93,36.93,36.9,36.93,24942.0,36.1386,36.1386,36.1093,36.1386,24942.0
2024-02-16 12:25:00,36.92,36.96,36.92,36.96,19782.0,36.1288,36.168,36.1288,36.168,19782.0
2024-02-16 12:30:00,36.95,36.96,36.94,36.95,26939.0,36.1582,36.168,36.1484,36.1582,26939.0
2024-02-16 12:35:00,36.95,36.96,36.92,36.94,25438.0,36.1582,36.168,36.1288,36.1484,25438.0
2024-02-16 12:40:00,36.94,36.94,36.93,36.94,14751.0,36.1484,36.1484,36.1386,36.1484,14751.0
2024-02-16 12:45:00,36.94,36.99,36.93,36.96,51005.0,36.1484,36.1973,36.1386,36.168,51005.0
2024-02-16 12:50:00,36.95,36.96,36.94,36.95,11315.0,36.1582,36.168,36.1484,36.1582,11315.0
2024-02-16 12:55:00,36.95,36.96,36.93,36.95,24745.0,36.1582,36.168,36.1386,36.1582,24745.0
2024-02-16 13:00:00,36.94,36.95,36.92,36.92,41902.0,36.1484,36.1582,36.1288,36.1288,41902.0
2024-02-16 13:05:00,36.93,36.97,36.92,36.97,36611.0,36.1386,36.1778,36.1288,36.1778,36611.0
2024-02-16 13:10:00,36.97,36.99,36.95,36.95,162938.0,36.1778,36.1973,36.1582,36.1582,162938.0
2024-02-16 13:15:00,36.95,36.96,36.93,36.95,43924.0,36.1582,36.168,36.1386,36.1582,43924.0
2024-02-16 13:20:00,36.95,36.98,36.92,36.97,68755.0,36.1582,36.1876,36.1288,36.1778,68755.0
2024-02-16 13:25:00,36.97,36.98,36.95,36.97,58570.0,36.1778,36.1876,36.1582,36.1778,58570.0
2024-02-16 13:30:00,36.97,36.97,36.93,36.93,32114.0,36.1778,36.1778,36.1386,36.1386,32114.0
2024-02-16 13:35:00,36.94,36.94,36.92,36.94,25039.0,36.1484,36.1484,36.1288,36.1484,25039.0
2024-02-16 13:40:00,36.94,36.94,36.92,36.93,16208.0,36.1484,36.1484,36.1288,36.1386,16208.0
2024-02-16 13:45:00,36.93,36.94,36.91,36.92,59640.0,36.1386,36.1484,36.1191,36.1288,59640.0
2024-02-16 13:50:00,36.92,36.93,36.89,36.9,31223.0,36.1288,36.1386,36.0995,36.1093,31223.0
2024-02-16 13:55:00,36.9,36.93,36.88,36.93,54517.0,36.1093,36.1386,36.0897,36.1386,54517.0
2024-02-16 14:00:00,36.93,36.93,36.89,36.91,49511.0,36.1386,36.1386,36.0995,36.1191,49511.0
2024-02-16 14:05:00,36.91,36.91,36.88,36.9,49370.0,36.1191,36.1191,36.0897,36.1093,49370.0
2024-02-16 14:10:00,36.9,36.9,36.89,36.9,16791.0,36.1093,36.1093,36.0995,36.1093,16791.0
2024-02-16 14:15:00,36.9,36.91,36.87,36.88,70496.0,36.1093,36.1191,36.0799,36.0897,70496.0
2024-02-16 14:20:00,36.88,36.89,36.85,36.86,25395.0,36.0897,36.0995,36.0603,36.0701,25395.0
2024-02-16 14:25:00,36.86,36.88,36.85,36.88,39886.0,36.0701,36.0897,36.0603,36.0897,39886.0
2024-02-16 14:30:00,36.88,36.88,36.82,36.84,45485.0,36.0897,36.0897,36.031,36.0506,45485.0
2024-02-16 14:35:00,36.84,36.85,36.79,36.82,34042.0,36.0506,36.0603,36.0016,36.031,34042.0
2024-02-16 14:40:00,36.81,36.82,36.8,36.8,131405.0,36.0212,36.031,36.0114,36.0114,131405.0
2024-02-16 14:45:00,36.8,36.81,36.67,36.7,69993.0,36.0114,36.0212,35.8842,35.9136,69993.0
2024-02-16 14:50:00,36.7,36.72,36.66,36.7,84474.0,35.9136,35.9331,35.8744,35.9136,84474.0
2024-02-16 14:55:00,36.7,36.71,36.66,36.69,75172.0,35.9136,35.9233,35.8744,35.9038,75172.0
2024-02-16 15:00:00,36.69,36.69,36.64,36.65,81471.0,35.9038,35.9038,35.8548,35.8646,81471.0
2024-02-16 15:05:00,36.66,36.69,36.65,36.69,101903.0,35.8744,35.9038,35.8646,35.9038,101903.0
2024-02-16 15:10:00,36.69,36.7,36.66,36.7,74651.0,35.9038,35.9136,35.8744,35.9136,74651.0
2024-02-16 15:15:00,36.69,36.74,36.68,36.73,63750.0,35.9038,35.9527,35.894,35.9429,63750.0
2024-02-16 15:20:00,36.73,36.77,36.71,36.77,83312.0,35.9429,35.9821,35.9233,35.9821,83312.0
2024-02-16 15:25:00,36.77,36.79,36.75,36.79,54608.0,35.9821,36.0016,35.9625,36.0016,54608.0
2024-02-16 15:30:00,36.79,36.81,36.77,36.8,72139.0,36.0016,36.0212,35.9821,36.0114,72139.0
2024-02-16 15:35:00,36.8,36.8,36.75,36.77,112063.0,36.0114,36.0114,35.9625,35.9821,112063.0
2024-02-16 15:40:00,36.77,36.77,36.71,36.73,107575.0,35.9821,35.9821,35.9233,35.9429,107575.0
2024-02-16 15:45:00,36.73,36.73,36.68,36.69,120479.0,35.9429,35.9429,35.894,35.9038,120479.0
2024-02-16 15:50:00,36.68,36.73,36.66,36.72,379242.0,35.894,35.9429,35.8744,35.9331,379242.0
2024-02-16 15:55:00,36.72,36.74,36.69,36.73,579554.0,35.9331,35.9527,35.9038,35.9429,579554.0
2024-02-20 09:30:00,36.8,36.84,36.63,36.76,451482.0,36.0114,36.0506,35.8451,35.9723,451482.0
2024-02-20 09:35:00,36.76,36.79,36.65,36.65,120946.0,35.9723,36.0016,35.8646,35.8646,120946.0
2024-02-20 09:40:00,36.65,36.69,36.57,36.58,72134.0,35.8646,35.9038,35.7863,35.7961,72134.0
2024-02-20 09:45:00,36.58,36.61,36.5,36.58,118189.0,35.7961,35.8255,35.7178,35.7961,118189.0
2024-02-20 09:50:00,36.57,36.65,36.54,36.65,189022.0,35.7863,35.8646,35.757,35.8646,189022.0
2024-02-20 09:55:00,36.65,36.65,36.47,36.47,117435.0,35.8646,35.8646,35.6885,35.6885,117435.0
2024-02-20 10:00:00,36.48,36.51,36.45,36.48,187878.0,35.6983,35.7276,35.6689,35.6983,187878.0
2024-02-20 10:05:00,36.48,36.53,36.46,36.52,70262.0,35.6983,35.7472,35.6787,35.7374,70262.0
2024-02-20 10:10:00,36.52,36.6,36.52,36.57,104745.0,35.7374,35.8157,35.7374,35.7863,104745.0
2024-02-20 10:15:00,36.57,36.58,36.55,36.55,42529.0,35.7863,35.7961,35.7668,35.7668,42529.0
2024-02-20 10:20:00,36.55,36.6,36.53,36.58,71071.0,35.7668,35.8157,35.7472,35.7961,71071.0
2024-02-20 10:25:00,36.59,36.7,36.57,36.69,219339.0,35.8059,35.9136,35.7863,35.9038,219339.0
2024-02-20 10:30:00,36.69,36.71,36.64,36.66,70560.0,35.9038,35.9233,35.8548,35.8744,70560.0
2024-02-20 10:35:00,36.67,36.68,36.63,36.65,70937.0,35.8842,35.894,35.8451,35.8646,70937.0
2024-02-20 10:40:00,36.66,36.68,36.63,36.64,54824.0,35.8744,35.894,35.8451,35.8548,54824.0
2024-02-20 10:45:00,36.64,36.72,36.63,36.68,35163.0,35.8548,35.9331,35.8451,35.894,35163.0
2024-02-20 10:50:00,36.68,36.71,36.65,36.68,51405.0,35.894,35.9233,35.8646,35.894,51405.0
2024-02-20 10:55:00,36.69,36.69,36.67,36.69,20453.0,35.9038,35.9038,35.8842,35.9038,20453.0
2024-02-20 11:00:00,36.69,36.71,36.67,36.7,50724.0,35.9038,35.9233,35.8842,35.9136,50724.0
2024-02-20 11:05:00,36.7,36.71,36.67,36.68,32218.0,35.9136,35.9233,35.8842,35.894,32218.0
2024-02-20 11:10:00,36.68,36.72,36.67,36.72,30607.0,35.894,35.9331,35.8842,35.9331,30607.0
2024-02-20 11:15:00,36.72,36.75,36.7,36.73,44698.0,35.9331,35.9625,35.9136,35.9429,44698.0
2024-02-20 11:20:00,36.73,36.76,36.69,36.75,90431.0,35.9429,35.9723,35.9038,35.9625,90431.0
2024-02-20 11:25:00,36.76,36.78,36.74,36.78,46571.0,35.9723,35.9918,35.9527,35.9918,46571.0
2024-02-20 11:30:00,36.79,36.81,36.76,36.76,131545.0,36.0016,36.0212,35.9723,35.9723,131545.0
2024-02-20 11:35:00,36.76,36.85,36.75,36.83,48792.0,35.9723,36.0603,35.9625,36.0408,48792.0
2024-02-20 11:40:00,36.82,36.87,36.79,36.8,143181.0,36.031,36.0799,36.0016,36.0114,143181.0
2024-02-20 11:45:00,36.81,36.85,36.8,36.84,49161.0,36.0212,36.0603,36.0114,36.0506,49161.0
2024-02-20 11:50:00,36.84,36.86,36.83,36.86,64331.0,36.0506,36.0701,36.0408,36.0701,64331.0
2024-02-20 11:55:00,36.86,36.86,36.8,36.81,52329.0,36.0701,36.0701,36.0114,36.0212,52329.0
2024-02-20 12:00:00,36.81,36.81,36.78,36.8,40410.0,36.0212,36.0212,35.9918,36.0114,40410.0
2024-02-20 12:05:00,36.8,36.85,36.78,36.84,42407.0,36.0114,36.0603,35.9918,36.0506,42407.0
2024-02-20 12:10:00,36.83,36.83,36.79,36.8,24476.0,36.0408,36.0408,36.0016,36.0114,24476.0
2024-02-20 12:15:00,36.8,36.84,36.8,36.83,27569.0,36.0114,36.0506,36.0114,36.0408,27569.0
2024-02-20 12:20:00,36.83,36.88,36.83,36.83,22280.0,36.0408,36.0897,36.0408,36.0408,22280.0
2024-02-20 12:25:00,36.83,36.84,36.82,36.82,28319.0,36.0408,36.0506,36.031,36.031,28319.0
2024-02-20 12:30:00,36.83,36.84,36.8,36.82,27781.0,36.0408,36.0506,36.0114,36.031,27781.0
2024-02-20 12:35:00,36.81,36.82,36.79,36.8,57744.0,36.0212,36.031,36.0016,36.0114,57744.0
2024-02-20 12:40:00,36.81,36.86,36.81,36.85,38054.0,36.0212,36.0701,36.0212,36.0603,38054.0
2024-02-20 12:45:00,36.84,36.87,36.84,36.86,39090.0,36.0506,36.0799,36.0506,36.0701,39090.0
2024-02-20 12:50:00,36.85,36.89,36.84,36.89,24151.0,36.0603,36.0995,36.0506,36.0995,24151.0
2024-02-20 12:55:00,36.88,36.92,36.88,36.91,64440.0,36.0897,36.1288,36.0897,36.1191,64440.0
2024-02-20 13:00:00,36.91,36.92,36.87,36.88,108876.0,36.1191,36.1288,36.0799,36.0897,108876.0
2024-02-20 13:05:00,36.88,36.9,36.87,36.88,96729.0,36.0897,36.1093,36.0799,36.0897,96729.0
2024-02-20 13:10:00,36.88,36.88,36.86,36.87,37742.0,36.0897,36.0897,36.0701,36.0799,37742.0
2024-02-20 13:15:00,36.87,36.88,36.83,36.87,39443.0,36.0799,36.0897,36.0408,36.0799,39443.0
2024-02-20 13:20:00,36.87,36.88,36.84,36.84,57418.0,36.0799,36.0897,36.0506,36.0506,57418.0
2024-02-20 13:25:00,36.84,36.85,36.77,36.79,62422.0,36.0506,36.0603,35.9821,36.0016,62422.0
2024-02-20 13:30:00,36.78,36.79,36.75,36.78,54315.0,35.9918,36.0016,35.9625,35.9918,54315.0
2024-02-20 13:35:00,36.77,36.79,36.76,36.79,23407.0,35.9821,36.0016,35.9723,36.0016,23407.0
2024-02-20 13:40:00,36.78,36.81,36.78,36.8,44585.0,35.9918,36.0212,35.9918,36.0114,44585.0
2024-02-20 13:45:00,36.8,36.81,36.79,36.79,23473.0,36.0114,36.0212,36.0016,36.0016,23473.0
2024-02-20 13:50:00,36.8,36.82,36.79,36.82,45088.0,36.0114,36.031,36.0016,36.031,45088.0
2024-02-20 13:55:00,36.82,36.84,36.81,36.84,63858.0,36.031,36.0506,36.0212,36.0506,63858.0
2024-02-20 14:00:00,36.83,36.84,36.8,36.82,27679.0,36.0408,36.0506,36.0114,36.031,27679.0
2024-02-20 14:05:00,36.82,36.83,36.81,36.81,40696.0,36.031,36.0408,36.0212,36.0212,40696.0
2024-02-20 14:10:00,36.82,36.82,36.79,36.8,49045.0,36.031,36.031,36.0016,36.0114,49045.0
2024-02-20 14:15:00,36.79,36.82,36.77,36.81,33367.0,36.0016,36.031,35.9821,36.0212,33367.0
2024-02-20 14:20:00,36.82,36.82,36.78,36.8,47584.0,36.031,36.031,35.9918,36.0114,47584.0
2024-02-20 14:25:00,36.8,36.81,36.78,36.79,52698.0,36.0114,36.0212,35.9918,36.0016,52698.0
2024-02-20 14:30:00,36.79,36.84,36.78,36.81,83924.0,36.0016,36.0506,35.9918,36.0212,83924.0
2024-02-20 14:35:00,36.82,36.82,36.78,36.78,33441.0,36.031,36.031,35.9918,35.9918,33441.0
2024-02-20 14:40:00,36.79,36.8,36.77,36.79,32401.0,36.0016,36.0114,35.9821,36.0016,32401.0
2024-02-20 14:45:00,36.78,36.82,36.78,36.82,44255.0,35.9918,36.031,35.9918,36.031,44255.0
2024-02-20 14:50:00,36.82,36.83,36.8,36.82,39508.0,36.031,36.0408,36.0114,36.031,39508.0
2024-02-20 14:55:00,36.82,36.82,36.79,36.81,55684.0,36.031,36.031,36.0016,36.0212,55684.0
2024-02-20 15:00:00,36.81,36.82,36.79,36.8,60974.0,36.0212,36.031,36.0016,36.0114,60974.0
2024-02-20 15:05:00,36.8,36.81,36.78,36.79,32726.0,36.0114,36.0212,35.9918,36.0016,32726.0
2024-02-20 15:10:00,36.79,36.81,36.78,36.79,96292.0,36.0016,36.0212,35.9918,36.0016,96292.0
2024-02-20 15:15:00,36.8,36.8,36.76,36.77,56058.0,36.0114,36.0114,35.9723,35.9821,56058.0
2024-02-20 15:20:00,36.77,36.8,36.76,36.8,65217.0,35.9821,36.0114,35.9723,36.0114,65217.0
2024-02-20 15:25:00,36.8,36.84,36.79,36.84,78879.0,36.0114,36.0506,36.0016,36.0506,78879.0
2024-02-20 15:30:00,36.84,36.84,36.75,36.77,111443.0,36.0506,36.0506,35.9625,35.9821,111443.0
2024-02-20 15:35:00,36.77,36.78,36.74,36.75,163332.0,35.9821,35.9918,35.9527,35.9625,163332.0
2024-02-20 15:40:00,36.74,36.79,36.74,36.78,132652.0,35.9527,36.0016,35.9527,35.9918,132652.0
2024-02-20 15:45:00,36.77,36.8,36.75,36.77,252264.0,35.9821,36.0114,35.9625,35.9821,252264.0
2024-02-20 15:50:00,36.77,36.8,36.75,36.77,397599.0,35.9821,36.0114,35.9625,35.9821,397599.0
2024-02-20 15:55:00,36.77,36.87,36.76,36.84,853461.0,35.9821,36.0799,35.9723,36.0506,853461.0
2024-02-21 09:30:00,37.0,37.1,36.83,36.91,230185.0,36.2071,36.305,36.0408,36.1191,230185.0
2024-02-21 09:35:00,36.93,36.98,36.85,36.95,79927.0,36.1386,36.1876,36.0603,36.1582,79927.0
2024-02-21 09:40:00,36.95,36.96,36.84,36.9,79457.0,36.1582,36.168,36.0506,36.1093,79457.0
2024-02-21 09:45:00,36.9,37.0,36.9,37.0,54443.0,36.1093,36.2071,36.1093,36.2071,54443.0
2024-02-21 09:50:00,36.99,37.08,36.99,37.07,51084.0,36.1973,36.2854,36.1973,36.2756,51084.0
2024-02-21 09:55:00,37.08,37.09,36.99,37.01,69973.0,36.2854,36.2952,36.1973,36.2169,69973.0
2024-02-21 10:00:00,37.01,37.04,36.99,37.03,46972.0,36.2169,36.2463,36.1973,36.2365,46972.0
2024-02-21 10:05:00,37.03,37.03,36.95,36.99,53193.0,36.2365,36.2365,36.1582,36.1973,53193.0
2024-02-21 10:10:00,36.98,37.03,36.98,37.01,27566.0,36.1876,36.2365,36.1876,36.2169,27566.0
2024-02-21 10:15:00,37.0,37.04,36.99,37.04,40828.0,36.2071,36.2463,36.1973,36.2463,40828.0
2024-02-21 10:20:00,37.03,37.07,37.02,37.05,27058.0,36.2365,36.2756,36.2267,36.2561,27058.0
2024-02-21 10:25:00,37.05,37.07,37.01,37.01,56017.0,36.2561,36.2756,36.2169,36.2169,56017.0
2024-02-21 10:30:00,37.02,37.02,36.97,36.97,51916.0,36.2267,36.2267,36.1778,36.1778,51916.0
2024-02-21 10:35:00,36.97,36.99,36.94,36.98,69252.0,36.1778,36.1973,36.1484,36.1876,69252.0
2024-02-21 10:40:00,36.98,36.99,36.96,36.97,37243.0,36.1876,36.1973,36.168,36.1778,37243.0
2024-02-21 10:45:00,36.97,36.98,36.95,36.97,30671.0,36.1778,36.1876,36.1582,36.1778,30671.0
2024-02-21 10:50:00,36.97,37.0,36.95,36.98,44714.0,36.1778,36.2071,36.1582,36.1876,44714.0
2024-02-21 10:55:00,36.98,37.02,36.97,37.02,41004.0,36.1876,36.2267,36.1778,36.2267,41004.0
2024-02-21 11:00:00,37.02,37.04,37.01,37.02,32942.0,36.2267,36.2463,36.2169,36.2267,32942.0
2024-02-21 11:05:00,37.02,37.04,37.0,37.03,43930.0,36.2267,36.2463,36.2071,36.2365,43930.0
2024-02-21 11:10:00,37.04,37.07,37.03,37.05,31512.0,36.2463,36.2756,36.2365,36.2561,31512.0
2024-02-21 11:15:00,37.06,37.08,37.05,37.06,35906.0,36.2658,36.2854,36.2561,36.2658,35906.0
2024-02-21 11:20:00,37.05,37.08,37.05,37.08,23666.0,36.2561,36.2854,36.2561,36.2854,23666.0
2024-02-21 11:25:00,37.08,37.09,37.04,37.06,52846.0,36.2854,36.2952,36.2463,36.2658,52846.0
2024-02-21 11:30:00,37.06,37.06,37.03,37.03,14537.0,36.2658,36.2658,36.2365,36.2365,14537.0
2024-02-21 11:35:00,37.02,37.05,37.02,37.04,22542.0,36.2267,36.2561,36.2267,36.2463,22542.0
2024-02-21 11:40:00,37.03,37.06,37.01,37.06,51237.0,36.2365,36.2658,36.2169,36.2658,51237.0
2024-02-21 11:45:00,37.05,37.09,37.05,37.08,39890.0,36.2561,36.2952,36.2561,36.2854,39890.0
2024-02-21 11:50:00,37.08,37.13,37.07,37.12,37170.0,36.2854,36.3343,36.2756,36.3246,37170.0
2024-02-21 11:55:00,37.12,37.12,37.09,37.1,62179.0,36.3246,36.3246,36.2952,36.305,62179.0
2024-02-21 12:00:00,37.09,37.1,37.05,37.09,51684.0,36.2952,36.305,36.2561,36.2952,51684.0
2024-02-21 12:05:00,37.09,37.12,37.08,37.11,53381.0,36.2952,36.3246,36.2854,36.3148,53381.0
2024-02-21 12:10:00,37.11,37.12,37.09,37.11,70573.0,36.3148,36.3246,36.2952,36.3148,70573.0
2024-02-21 12:15:00,37.11,37.16,37.1,37.15,50751.0,36.3148,36.3637,36.305,36.3539,50751.0
2024-02-21 12:20:00,37.15,37.15,37.11,37.13,29173.0,36.3539,36.3539,36.3148,36.3343,29173.0
2024-02-21 12:25:00,37.13,37.13,37.09,37.1,30275.0,36.3343,36.3343,36.2952,36.305,30275.0
2024-02-21 12:30:00,37.09,37.1,37.07,37.1,25126.0,36.2952,36.305,36.2756,36.305,25126.0
2024-02-21 12:35:00,37.09,37.11,37.07,37.09,54108.0,36.2952,36.3148,36.2756,36.2952,54108.0
2024-02-21 12:40:00,37.08,37.09,37.02,37.04,34877.0,36.2854,36.2952,36.2267,36.2463,34877.0
2024-02-21 12:45:00,37.04,37.06,37.04,37.05,27404.0,36.2463,36.2658,36.2463,36.2561,27404.0
2024-02-21 12:50:00,37.05,37.08,37.05,37.08,21050.0,36.2561,36.2854,36.2561,36.2854,21050.0
2024-02-21 12:55:00,37.08,37.08,37.05,37.06,19966.0,36.2854,36.2854,36.2561,36.2658,19966.0
2024-02-21 13:00:00,37.05,37.06,36.98,37.01,50214.0,36.2561,36.2658,36.1876,36.2169,50214.0
2024-02-21 13:05:00,37.01,37.03,36.99,37.01,24457.0,36.2169,36.2365,36.1973,36.2169,24457.0
2024-02-21 13:10:00,37.02,37.05,37.01,37.02,25652.0,36.2267,36.2561,36.2169,36.2267,25652.0
2024-02-21 13:15:00,37.02,37.05,37.01,37.03,34535.0,36.2267,36.2561,36.2169,36.2365,34535.0
2024-02-21 13:20:00,37.03,37.04,37.01,37.03,18842.0,36.2365,36.2463,36.2169,36.2365,18842.0
2024-02-21 13:25:00,37.02,37.03,36.99,37.01,28357.0,36.2267,36.2365,36.1973,36.2169,28357.0
2024-02-21 13:30:00,37.01,37.03,37.0,37.03,25110.0,36.2169,36.2365,36.2071,36.2365,25110.0
2024-02-21 13:35:00,37.03,37.05,37.02,37.05,20738.0,36.2365,36.2561,36.2267,36.2561,20738.0
2024-02-21 13:40:00,37.04,37.07,37.03,37.04,33974.0,36.2463,36.2756,36.2365,36.2463,33974.0
2024-02-21 13:45:00,37.04,37.05,37.02,37.04,26694.0,36.2463,36.2561,36.2267,36.2463,26694.0
2024-02-21 13:50:00,37.03,37.04,36.99,37.0,27879.0,36.2365,36.2463,36.1973,36.2071,27879.0
2024-02-21 13:55:00,37.0,37.01,36.98,37.0,18015.0,36.2071,36.2169,36.1876,36.2071,18015.0
2024-02-21 14:00:00,36.99,37.05,36.97,37.02,58686.0,36.1973,36.2561,36.1778,36.2267,58686.0
2024-02-21 14:05:00,37.02,37.03,36.99,37.0,12969.0,36.2267,36.2365,36.1973,36.2071,12969.0
2024-02-21 14:10:00,37.0,37.0,36.97,36.98,49539.0,36.2071,36.2071,36.1778,36.1876,49539.0
2024-02-21 14:15:00,36.97,37.0,36.95,36.95,44901.0,36.1778,36.2071,36.1582,36.1582,44901.0
2024-02-21 14:20:00,36.96,36.97,36.92,36.94,26780.0,36.168,36.1778,36.1288,36.1484,26780.0
2024-02-21 14:25:00,36.94,36.98,36.91,36.96,53587.0,36.1484,36.1876,36.1191,36.168,53587.0
2024-02-21 14:30:00,36.95,36.97,36.93,36.96,36213.0,36.1582,36.1778,36.1386,36.168,36213.0
2024-02-21 14:35:00,36.96,36.98,36.93,36.95,55283.0,36.168,36.1876,36.1386,36.1582,55283.0
2024-02-21 14:40:00,36.95,36.96,36.93,36.95,27289.0,36.1582,36.168,36.1386,36.1582,27289.0
2024-02-21 14:45:00,36.95,36.98,36.94,36.97,23967.0,36.1582,36.1876,36.1484,36.1778,23967.0
2024-02-21 14:50:00,36.97,37.0,36.96,36.98,57611.0,36.1778,36.2071,36.168,36.1876,57611.0
2024-02-21 14:55:00,36.98,37.0,36.97,36.98,28818.0,36.1876,36.2071,36.1778,36.1876,28818.0
2024-02-21 15:00:00,36.98,36.98,36.94,36.95,33094.0,36.1876,36.1876,36.1484,36.1582,33094.0
2024-02-21 15:05:00,36.95,36.95,36.92,36.95,51997.0,36.1582,36.1582,36.1288,36.1582,51997.0
2024-02-21 15:10:00,36.95,36.95,36.92,36.93,34402.0,36.1582,36.1582,36.1288,36.1386,34402.0
2024-02-21 15:15:00,36.93,36.93,36.88,36.91,66274.0,36.1386,36.1386,36.0897,36.1191,66274.0
2024-02-21 15:20:00,36.91,36.91,36.87,36.88,27684.0,36.1191,36.1191,36.0799,36.0897,27684.0
2024-02-21 15:25:00,36.88,36.91,36.88,36.91,52992.0,36.0897,36.1191,36.0897,36.1191,52992.0
2024-02-21 15:30:00,36.91,36.97,36.9,36.97,104749.0,36.1191,36.1778,36.1093,36.1778,104749.0
2024-02-21 15:35:00,36.97,37.02,36.96,37.01,73958.0,36.1778,36.2267,36.168,36.2169,73958.0
2024-02-21 15:40:00,37.0,37.03,36.99,37.02,81805.0,36.2071,36.2365,36.1973,36.2267,81805.0
2024-02-21 15:45:00,37.02,37.04,37.0,37.02,79491.0,36.2267,36.2463,36.2071,36.2267,79491.0
2024-02-21 15:50:00,37.03,37.08,37.03,37.07,177999.0,36.2365,36.2854,36.2365,36.2756,177999.0
2024-02-21 15:55:00,37.08,37.11,37.07,37.1,346533.0,36.2854,36.3148,36.2756,36.305,346533.0
2024-02-22 09:30:00,37.21,37.24,37.09,37.13,235354.0,36.4126,36.442,36.2952,36.3343,235354.0
2024-02-22 09:35:00,37.13,37.22,37.12,37.17,67801.0,36.3343,36.4224,36.3246,36.3735,67801.0
2024-02-22 09:40:00,37.17,37.17,37.12,37.13,50291.0,36.3735,36.3735,36.3246,36.3343,50291.0
2024-02-22 09:45:00,37.13,37.23,37.13,37.2,77363.0,36.3343,36.4322,36.3343,36.4028,77363.0
2024-02-22 09:50:00,37.2,37.21,37.16,37.2,64486.0,36.4028,36.4126,36.3637,36.4028,64486.0
2024-02-22 09:55:00,37.19,37.27,37.18,37.25,74819.0,36.3931,36.4713,36.3833,36.4518,74819.0
2024-02-22 10:00:00,37.26,37.29,37.24,37.27,94994.0,36.4616,36.4909,36.442,36.4713,94994.0
2024-02-22 10:05:00,37.27,37.28,37.23,37.25,72419.0,36.4713,36.4811,36.4322,36.4518,72419.0
2024-02-22 10:10:00,37.25,37.26,37.2,37.2,36625.0,36.4518,36.4616,36.4028,36.4028,36625.0
2024-02-22 10:15:00,37.21,37.25,37.2,37.2,39082.0,36.4126,36.4518,36.4028,36.4028,39082.0
2024-02-22 10:20:00,37.21,37.26,37.21,37.26,60529.0,36.4126,36.4616,36.4126,36.4616,60529.0
2024-02-22 10:25:00,37.26,37.29,37.25,37.28,37024.0,36.4616,36.4909,36.4518,36.4811,37024.0
2024-02-22 10:30:00,37.28,37.32,37.27,37.32,48727.0,36.4811,36.5203,36.4713,36.5203,48727.0
2024-02-22 10:35:00,37.32,37.35,37.32,37.34,86069.0,36.5203,36.5496,36.5203,36.5398,86069.0
2024-02-22 10:40:00,37.35,37.37,37.34,37.37,33234.0,36.5496,36.5692,36.5398,36.5692,33234.0
2024-02-22 10:45:00,37.37,37.4,37.35,37.37,89493.0,36.5692,36.5986,36.5496,36.5692,89493.0
2024-02-22 10:50:00,37.37,37.38,37.35,37.36,59270.0,36.5692,36.579,36.5496,36.5594,59270.0
2024-02-22 10:55:00,37.36,37.38,37.34,37.36,64321.0,36.5594,36.579,36.5398,36.5594,64321.0
2024-02-22 11:00:00,37.37,37.43,37.36,37.43,100663.0,36.5692,36.6279,36.5594,36.6279,100663.0
2024-02-22 11:05:00,37.43,37.45,37.42,37.45,62174.0,36.6279,36.6475,36.6181,36.6475,62174.0
2024-02-22 11:10:00,37.45,37.5,37.44,37.48,81082.0,36.6475,36.6964,36.6377,36.6768,81082.0
2024-02-22 11:15:00,37.48,37.53,37.46,37.48,284289.0,36.6768,36.7258,36.6573,36.6768,284289.0
2024-02-22 11:20:00,37.48,37.5,37.46,37.48,62963.0,36.6768,36.6964,36.6573,36.6768,62963.0
2024-02-22 11:25:00,37.48,37.52,37.47,37.51,60127.0,36.6768,36.716,36.6671,36.7062,60127.0
2024-02-22 11:30:00,37.52,37.53,37.49,37.52,92002.0,36.716,36.7258,36.6866,36.716,92002.0
2024-02-22 11:35:00,37.52,37.54,37.51,37.52,60793.0,36.716,36.7356,36.7062,36.716,60793.0
2024-02-22 11:40:00,37.52,37.54,37.52,37.54,36088.0,36.716,36.7356,36.716,36.7356,36088.0
2024-02-22 11:45:00,37.53,37.54,37.49,37.5,107500.0,36.7258,36.7356,36.6866,36.6964,107500.0
2024-02-22 11:50:00,37.5,37.51,37.47,37.51,84728.0,36.6964,36.7062,36.6671,36.7062,84728.0
2024-02-22 11:55:00,37.51,37.53,37.47,37.48,147169.0,36.7062,36.7258,36.6671,36.6768,147169.0
2024-02-22 12:00:00,37.49,37.53,37.43,37.52,96272.0,36.6866,36.7258,36.6279,36.716,96272.0
2024-02-22 12:05:00,37.52,37.53,37.48,37.48,83572.0,36.716,36.7258,36.6768,36.6768,83572.0
2024-02-22 12:10:00,37.48,37.49,37.45,37.47,68365.0,36.6768,36.6866,36.6475,36.6671,68365.0
2024-02-22 12:15:00,37.47,37.56,37.45,37.55,179653.0,36.6671,36.7551,36.6475,36.7453,179653.0
2024-02-22 12:20:00,37.55,37.6,37.52,37.59,173356.0,36.7453,36.7943,36.716,36.7845,173356.0
2024-02-22 12:25:00,37.59,37.65,37.59,37.64,70037.0,36.7845,36.8432,36.7845,36.8334,70037.0
2024-02-22 12:30:00,37.64,37.68,37.63,37.66,96733.0,36.8334,36.8726,36.8236,36.853,96733.0
2024-02-22 12:35:00,37.66,37.67,37.63,37.65,130331.0,36.853,36.8628,36.8236,36.8432,130331.0
2024-02-22 12:40:00,37.65,37.65,37.58,37.59,52272.0,36.8432,36.8432,36.7747,36.7845,52272.0
2024-02-22 12:45:00,37.59,37.61,37.57,37.6,46668.0,36.7845,36.8041,36.7649,36.7943,46668.0
2024-02-22 12:50:00,37.59,37.6,37.56,37.57,37831.0,36.7845,36.7943,36.7551,36.7649,37831.0
2024-02-22 12:55:00,37.57,37.58,37.54,37.55,42690.0,36.7649,36.7747,36.7356,36.7453,42690.0
2024-02-22 13:00:00,37.55,37.56,37.53,37.53,36076.0,36.7453,36.7551,36.7258,36.7258,36076.0
2024-02-22 13:05:00,37.53,37.53,37.47,37.48,42809.0,36.7258,36.7258,36.6671,36.6768,42809.0
2024-02-22 13:10:00,37.48,37.48,37.42,37.42,55556.0,36.6768,36.6768,36.6181,36.6181,55556.0
2024-02-22 13:15:00,37.42,37.52,37.41,37.52,84347.0,36.6181,36.716,36.6083,36.716,84347.0
2024-02-22 13:20:00,37.52,37.54,37.51,37.53,32953.0,36.716,36.7356,36.7062,36.7258,32953.0
2024-02-22 13:25:00,37.52,37.53,37.5,37.52,57722.0,36.716,36.7258,36.6964,36.716,57722.0
2024-02-22 13:30:00,37.53,37.54,37.51,37.53,37489.0,36.7258,36.7356,36.7062,36.7258,37489.0
2024-02-22 13:35:00,37.52,37.57,37.52,37.57,59425.0,36.716,36.7649,36.716,36.7649,59425.0
2024-02-22 13:40:00,37.57,37.62,37.56,37.61,88351.0,36.7649,36.8138,36.7551,36.8041,88351.0
2024-02-22 13:45:00,37.61,37.71,37.6,37.69,470793.0,36.8041,36.9019,36.7943,36.8823,470793.0
2024-02-22 13:50:00,37.68,37.73,37.67,37.68,233215.0,36.8726,36.9215,36.8628,36.8726,233215.0
2024-02-22 13:55:00,37.68,37.71,37.68,37.7,70092.0,36.8726,36.9019,36.8726,36.8921,70092.0
2024-02-22 14:00:00,37.71,37.79,37.7,37.77,104939.0,36.9019,36.9802,36.8921,36.9606,104939.0
2024-02-22 14:05:00,37.77,37.78,37.73,37.74,112808.0,36.9606,36.9704,36.9215,36.9313,112808.0
2024-02-22 14:10:00,37.75,37.79,37.73,37.78,77923.0,36.9411,36.9802,36.9215,36.9704,77923.0
2024-02-22 14:15:00,37.78,37.79,37.74,37.75,76951.0,36.9704,36.9802,36.9313,36.9411,76951.0
2024-02-22 14:20:00,37.75,37.83,37.73,37.8,558968.0,36.9411,37.0193,36.9215,36.99,558968.0
2024-02-22 14:25:00,37.8,37.85,37.8,37.82,75196.0,36.99,37.0389,36.99,37.0096,75196.0
2024-02-22 14:30:00,37.82,37.82,37.78,37.8,151006.0,37.0096,37.0096,36.9704,36.99,151006.0
2024-02-22 14:35:00,37.8,37.8,37.75,37.76,77156.0,36.99,36.99,36.9411,36.9508,77156.0
2024-02-22 14:40:00,37.76,37.79,37.73,37.78,73153.0,36.9508,36.9802,36.9215,36.9704,73153.0
2024-02-22 14:45:00,37.77,37.78,37.73,37.74,93991.0,36.9606,36.9704,36.9215,36.9313,93991.0
2024-02-22 14:50:00,37.73,37.79,37.73,37.79,71262.0,36.9215,36.9802,36.9215,36.9802,71262.0
2024-02-22 14:55:00,37.79,37.79,37.69,37.71,109091.0,36.9802,36.9802,36.8823,36.9019,109091.0
2024-02-22 15:00:00,37.7,37.72,37.69,37.7,51918.0,36.8921,36.9117,36.8823,36.8921,51918.0
2024-02-22 15:05:00,37.7,37.71,37.67,37.68,68928.0,36.8921,36.9019,36.8628,36.8726,68928.0
2024-02-22 15:10:00,37.69,37.71,37.68,37.69,147796.0,36.8823,36.9019,36.8726,36.8823,147796.0
2024-02-22 15:15:00,37.69,37.71,37.68,37.7,75678.0,36.8823,36.9019,36.8726,36.8921,75678.0
2024-02-22 15:20:00,37.7,37.72,37.69,37.72,258655.0,36.8921,36.9117,36.8823,36.9117,258655.0
2024-02-22 15:25:00,37.76,37.79,37.71,37.78,734623.0,36.9508,36.9802,36.9019,36.9704,734623.0
2024-02-22 15:30:00,37.78,37.8,37.75,37.77,247382.0,36.9704,36.99,36.9411,36.9606,247382.0
2024-02-22 15:35:00,37.77,37.78,37.74,37.77,154892.0,36.9606,36.9704,36.9313,36.9606,154892.0
2024-02-22 15:40:00,37.78,37.79,37.76,37.77,94651.0,36.9704,36.9802,36.9508,36.9606,94651.0
2024-02-22 15:45:00,37.77,37.78,37.73,37.75,219634.0,36.9606,36.9704,36.9215,36.9411,219634.0
2024-02-22 15:50:00,37.75,38.0,37.74,37.98,1938520.0,36.9411,37.1857,36.9313,37.1661,1938520.0
2024-02-22 15:55:00,37.98,38.03,37.88,37.88,1657515.0,37.1661,37.2151,37.0683,37.0683,1657515.0
2024-02-23 09:30:00,37.94,37.98,37.86,37.87,191999.0,37.127,37.1661,37.0487,37.0585,191999.0
2024-02-23 09:35:00,37.86,37.93,37.86,37.91,56151.0,37.0487,37.1172,37.0487,37.0976,56151.0
2024-02-23 09:40:00,37.92,38.09,37.91,38.09,84107.0,37.1074,37.2738,37.0976,37.2738,84107.0
2024-02-23 09:45:00,38.09,38.16,38.08,38.15,145079.0,37.2738,37.3423,37.264,37.3325,145079.0
2024-02-23 09:50:00,38.15,38.23,38.14,38.23,148832.0,37.3325,37.4108,37.3227,37.4108,148832.0
2024-02-23 09:55:00,38.23,38.33,38.22,38.3,196408.0,37.4108,37.5086,37.401,37.4793,196408.0
2024-02-23 10:00:00,38.29,38.32,38.19,38.22,560048.0,37.4695,37.4988,37.3716,37.401,560048.0
2024-02-23 10:05:00,38.22,38.33,38.21,38.31,505986.0,37.401,37.5086,37.3912,37.4891,505986.0
2024-02-23 10:10:00,38.31,38.34,38.29,38.33,190670.0,37.4891,37.5184,37.4695,37.5086,190670.0
2024-02-23 10:15:00,38.32,38.33,38.21,38.27,163226.0,37.4988,37.5086,37.3912,37.4499,163226.0
2024-02-23 10:20:00,38.26,38.29,38.23,38.26,166883.0,37.4401,37.4695,37.4108,37.4401,166883.0
2024-02-23 10:25:00,38.26,38.29,38.25,38.26,99080.0,37.4401,37.4695,37.4303,37.4401,99080.0
2024-02-23 10:30:00,38.26,38.27,38.25,38.26,69320.0,37.4401,37.4499,37.4303,37.4401,69320.0
2024-02-23 10:35:00,38.26,38.3,38.25,38.26,83756.0,37.4401,37.4793,37.4303,37.4401,83756.0
2024-02-23 10:40:00,38.26,38.31,38.25,38.28,100044.0,37.4401,37.4891,37.4303,37.4597,100044.0
2024-02-23 10:45:00,38.27,38.32,38.25,38.31,160877.0,37.4499,37.4988,37.4303,37.4891,160877.0
2024-02-23 10:50:00,38.3,38.31,38.25,38.27,172946.0,37.4793,37.4891,37.4303,37.4499,172946.0
2024-02-23 10:55:00,38.27,38.29,38.25,38.27,101838.0,37.4499,37.4695,37.4303,37.4499,101838.0
2024-02-23 11:00:00,38.27,38.28,38.13,38.15,93601.0,37.4499,37.4597,37.3129,37.3325,93601.0
2024-02-23 11:05:00,38.14,38.2,38.14,38.16,132062.0,37.3227,37.3814,37.3227,37.3423,132062.0
2024-02-23 11:10:00,38.17,38.17,38.1,38.11,109012.0,37.3521,37.3521,37.2836,37.2933,109012.0
2024-02-23 11:15:00,38.11,38.14,38.09,38.13,61482.0,37.2933,37.3227,37.2738,37.3129,61482.0
2024-02-23 11:20:00,38.13,38.15,38.08,38.11,68851.0,37.3129,37.3325,37.264,37.2933,68851.0
2024-02-23 11:25:00,38.11,38.13,38.1,38.13,61186.0,37.2933,37.3129,37.2836,37.3129,61186.0
2024-02-23 11:30:00,38.13,38.19,38.1,38.18,457213.0,37.3129,37.3716,37.2836,37.3618,457213.0
2024-02-23 11:35:00,38.16,38.23,38.16,38.23,239372.0,37.3423,37.4108,37.3423,37.4108,239372.0
2024-02-23 11:40:00,38.23,38.23,38.18,38.19,231837.0,37.4108,37.4108,37.3618,37.3716,231837.0
2024-02-23 11:45:00,38.19,38.19,38.12,38.14,179955.0,37.3716,37.3716,37.3031,37.3227,179955.0
2024-02-23 11:50:00,38.14,38.16,38.12,38.13,48980.0,37.3227,37.3423,37.3031,37.3129,48980.0
2024-02-23 11:55:00,38.13,38.14,38.11,38.13,42301.0,37.3129,37.3227,37.2933,37.3129,42301.0
2024-02-23 12:00:00,38.12,38.12,38.07,38.09,48287.0,37.3031,37.3031,37.2542,37.2738,48287.0
2024-02-23 12:05:00,38.09,38.11,38.07,38.11,50721.0,37.2738,37.2933,37.2542,37.2933,50721.0
2024-02-23 12:10:00,38.11,38.11,38.08,38.08,43440.0,37.2933,37.2933,37.264,37.264,43440.0
2024-02-23 12:15:00,38.08,38.09,38.06,38.06,42798.0,37.264,37.2738,37.2444,37.2444,42798.0
2024-02-23 12:20:00,38.07,38.07,38.04,38.05,55809.0,37.2542,37.2542,37.2248,37.2346,55809.0
2024-02-23 12:25:00,38.05,38.05,38.01,38.02,58850.0,37.2346,37.2346,37.1955,37.2053,58850.0
2024-02-23 12:30:00,38.03,38.16,38.02,38.16,1545115.0,37.2151,37.3423,37.2053,37.3423,1545115.0
2024-02-23 12:35:00,38.15,38.17,38.13,38.16,90126.0,37.3325,37.3521,37.3129,37.3423,90126.0
2024-02-23 12:40:00,38.17,38.18,38.15,38.16,75353.0,37.3521,37.3618,37.3325,37.3423,75353.0
2024-02-23 12:45:00,38.17,38.23,38.16,38.23,149041.0,37.3521,37.4108,37.3423,37.4108,149041.0
2024-02-23 12:50:00,38.23,38.23,38.19,38.2,52204.0,37.4108,37.4108,37.3716,37.3814,52204.0
2024-02-23 12:55:00,38.2,38.22,38.2,38.2,45271.0,37.3814,37.401,37.3814,37.3814,45271.0
2024-02-23 13:00:00,38.21,38.24,38.18,38.19,187099.0,37.3912,37.4206,37.3618,37.3716,187099.0
2024-02-23 13:05:00,38.18,38.19,38.14,38.14,65178.0,37.3618,37.3716,37.3227,37.3227,65178.0
2024-02-23 13:10:00,38.15,38.18,38.14,38.18,72054.0,37.3325,37.3618,37.3227,37.3618,72054.0
2024-02-23 13:15:00,38.19,38.21,38.18,38.19,54000.0,37.3716,37.3912,37.3618,37.3716,54000.0
2024-02-23 13:20:00,38.2,38.21,38.19,38.2,35686.0,37.3814,37.3912,37.3716,37.3814,35686.0
2024-02-23 13:25:00,38.2,38.21,38.18,38.19,56201.0,37.3814,37.3912,37.3618,37.3716,56201.0
2024-02-23 13:30:00,38.19,38.21,38.18,38.19,34046.0,37.3716,37.3912,37.3618,37.3716,34046.0
2024-02-23 13:35:00,38.19,38.21,38.19,38.2,16365.0,37.3716,37.3912,37.3716,37.3814,16365.0
2024-02-23 13:40:00,38.2,38.2,38.18,38.2,71372.0,37.3814,37.3814,37.3618,37.3814,71372.0
2024-02-23 13:45:00,38.2,38.2,38.17,38.19,38005.0,37.3814,37.3814,37.3521,37.3716,38005.0
2024-02-23 13:50:00,38.19,38.19,38.14,38.15,51811.0,37.3716,37.3716,37.3227,37.3325,51811.0
2024-02-23 13:55:00,38.15,38.15,38.13,38.14,48382.0,37.3325,37.3325,37.3129,37.3227,48382.0
2024-02-23 14:00:00,38.14,38.14,38.07,38.07,36593.0,37.3227,37.3227,37.2542,37.2542,36593.0
2024-02-23 14:05:00,38.08,38.08,38.04,38.05,55318.0,37.264,37.264,37.2248,37.2346,55318.0
2024-02-23 14:10:00,38.06,38.08,38.03,38.08,42623.0,37.2444,37.264,37.2151,37.264,42623.0
2024-02-23 14:15:00,38.07,38.09,38.06,38.06,35456.0,37.2542,37.2738,37.2444,37.2444,35456.0
2024-02-23 14:20:00,38.07,38.07,38.03,38.05,51910.0,37.2542,37.2542,37.2151,37.2346,51910.0
2024-02-23 14:25:00,38.05,38.05,38.01,38.02,38495.0,37.2346,37.2346,37.1955,37.2053,38495.0
2024-02-23 14:30:00,38.02,38.04,38.01,38.02,30278.0,37.2053,37.2248,37.1955,37.2053,30278.0
2024-02-23 14:35:00,38.02,38.06,38.01,38.05,70893.0,37.2053,37.2444,37.1955,37.2346,70893.0
2024-02-23 14:40:00,38.05,38.06,38.03,38.03,31577.0,37.2346,37.2444,37.2151,37.2151,31577.0
2024-02-23 14:45:00,38.04,38.05,38.02,38.05,56446.0,37.2248,37.2346,37.2053,37.2346,56446.0
2024-02-23 14:50:00,38.05,38.05,38.01,38.04,57697.0,37.2346,37.2346,37.1955,37.2248,57697.0
2024-02-23 14:55:00,38.03,38.06,38.03,38.06,24044.0,37.2151,37.2444,37.2151,37.2444,24044.0
2024-02-23 15:00:00,38.05,38.07,38.05,38.05,45288.0,37.2346,37.2542,37.2346,37.2346,45288.0
2024-02-23 15:05:00,38.05,38.07,38.04,38.05,114919.0,37.2346,37.2542,37.2248,37.2346,114919.0
2024-02-23 15:10:00,38.05,38.07,38.05,38.05,81521.0,37.2346,37.2542,37.2346,37.2346,81521.0
2024-02-23 15:15:00,38.05,38.12,38.05,38.12,321288.0,37.2346,37.3031,37.2346,37.3031,321288.0
2024-02-23 15:20:00,38.12,38.16,38.1,38.14,188320.0,37.3031,37.3423,37.2836,37.3227,188320.0
2024-02-23 15:25:00,38.14,38.23,38.13,38.22,363675.0,37.3227,37.4108,37.3129,37.401,363675.0
2024-02-23 15:30:00,38.22,38.28,38.21,38.26,350531.0,37.401,37.4597,37.3912,37.4401,350531.0
2024-02-23 15:35:00,38.26,38.34,38.23,38.32,547957.0,37.4401,37.5184,37.4108,37.4988,547957.0
2024-02-23 15:40:00,38.32,38.35,38.27,38.3,485871.0,37.4988,37.5282,37.4499,37.4793,485871.0
2024-02-23 15:45:00,38.3,38.39,38.29,38.39,501014.0,37.4793,37.5673,37.4695,37.5673,501014.0
2024-02-23 15:50:00,38.39,40.0,38.22,38.26,2056823.0,37.5673,39.1428,37.401,37.4401,2056823.0
2024-02-23 15:55:00,38.27,38.41,38.25,38.33,1316634.0,37.4499,37.5869,37.4303,37.5086,1316634.0
2024-02-26 09:30:00,38.23,38.7,38.23,38.54,347194.0,37.4108,37.8707,37.4108,37.7141,347194.0
2024-02-26 09:35:00,38.55,38.63,38.53,38.54,144036.0,37.7239,37.8022,37.7043,37.7141,144036.0
2024-02-26 09:40:00,38.54,38.64,38.51,38.61,144028.0,37.7141,37.812,37.6848,37.7826,144028.0
2024-02-26 09:45:00,38.62,38.68,38.59,38.59,145531.0,37.7924,37.8511,37.7631,37.7631,145531.0
2024-02-26 09:50:00,38.59,38.62,38.47,38.48,128894.0,37.7631,37.7924,37.6456,37.6554,128894.0
2024-02-26 09:55:00,38.47,38.48,38.35,38.41,160906.0,37.6456,37.6554,37.5282,37.5869,160906.0
2024-02-26 10:00:00,38.41,38.44,38.37,38.43,294589.0,37.5869,37.6163,37.5478,37.6065,294589.0
2024-02-26 10:05:00,38.42,38.45,38.4,38.43,105188.0,37.5967,37.6261,37.5771,37.6065,105188.0
2024-02-26 10:10:00,38.43,38.43,38.34,38.34,73738.0,37.6065,37.6065,37.5184,37.5184,73738.0
2024-02-26 10:15:00,38.34,38.35,38.25,38.32,182537.0,37.5184,37.5282,37.4303,37.4988,182537.0
2024-02-26 10:20:00,38.33,38.47,38.32,38.46,136677.0,37.5086,37.6456,37.4988,37.6358,136677.0
2024-02-26 10:25:00,38.46,38.46,38.41,38.42,108900.0,37.6358,37.6358,37.5869,37.5967,108900.0
2024-02-26 10:30:00,38.43,38.47,38.41,38.45,131739.0,37.6065,37.6456,37.5869,37.6261,131739.0
2024-02-26 10:35:00,38.45,38.52,38.45,38.51,139843.0,37.6261,37.6946,37.6261,37.6848,139843.0
2024-02-26 10:40:00,38.51,38.51,38.43,38.45,129038.0,37.6848,37.6848,37.6065,37.6261,129038.0
2024-02-26 10:45:00,38.45,38.5,38.44,38.47,92373.0,37.6261,37.675,37.6163,37.6456,92373.0
2024-02-26 10:50:00,38.47,38.48,38.44,38.45,134836.0,37.6456,37.6554,37.6163,37.6261,134836.0
2024-02-26 10:55:00,38.45,38.49,38.44,38.45,133659.0,37.6261,37.6652,37.6163,37.6261,133659.0
2024-02-26 11:00:00,38.45,38.46,38.39,38.4,105585.0,37.6261,37.6358,37.5673,37.5771,105585.0
2024-02-26 11:05:00,38.4,38.44,38.35,38.39,219309.0,37.5771,37.6163,37.5282,37.5673,219309.0
2024-02-26 11:10:00,38.39,38.44,38.38,38.44,62190.0,37.5673,37.6163,37.5576,37.6163,62190.0
2024-02-26 11:15:00,38.44,38.44,38.4,38.41,61894.0,37.6163,37.6163,37.5771,37.5869,61894.0
2024-02-26 11:20:00,38.41,38.41,38.35,38.36,62602.0,37.5869,37.5869,37.5282,37.538,62602.0
2024-02-26 11:25:00,38.36,38.39,38.34,38.37,131156.0,37.538,37.5673,37.5184,37.5478,131156.0
2024-02-26 11:30:00,38.37,38.37,38.34,38.37,158863.0,37.5478,37.5478,37.5184,37.5478,158863.0
2024-02-26 11:35:00,38.37,38.39,38.34,38.38,79014.0,37.5478,37.5673,37.5184,37.5576,79014.0
2024-02-26 11:40:00,38.39,38.41,38.38,38.39,81305.0,37.5673,37.5869,37.5576,37.5673,81305.0
2024-02-26 11:45:00,38.39,38.44,38.39,38.44,117854.0,37.5673,37.6163,37.5673,37.6163,117854.0
2024-02-26 11:50:00,38.44,38.47,38.43,38.47,60512.0,37.6163,37.6456,37.6065,37.6456,60512.0
2024-02-26 11:55:00,38.47,38.48,38.45,38.45,81861.0,37.6456,37.6554,37.6261,37.6261,81861.0
2024-02-26 12:00:00,38.46,38.46,38.42,38.44,80328.0,37.6358,37.6358,37.5967,37.6163,80328.0
2024-02-26 12:05:00,38.44,38.45,38.42,38.44,62614.0,37.6163,37.6261,37.5967,37.6163,62614.0
2024-02-26 12:10:00,38.44,38.45,38.42,38.43,52291.0,37.6163,37.6261,37.5967,37.6065,52291.0
2024-02-26 12:15:00,38.43,38.43,38.41,38.42,33501.0,37.6065,37.6065,37.5869,37.5967,33501.0
2024-02-26 12:20:00,38.43,38.43,38.38,38.41,55768.0,37.6065,37.6065,37.5576,37.5869,55768.0
2024-02-26 12:25:00,38.41,38.45,38.39,38.44,55286.0,37.5869,37.6261,37.5673,37.6163,55286.0
2024-02-26 12:30:00,38.44,38.44,38.42,38.44,67912.0,37.6163,37.6163,37.5967,37.6163,67912.0
2024-02-26 12:35:00,38.44,38.47,38.42,38.47,42286.0,37.6163,37.6456,37.5967,37.6456,42286.0
2024-02-26 12:40:00,38.47,38.48,38.43,38.44,45054.0,37.6456,37.6554,37.6065,37.6163,45054.0
2024-02-26 12:45:00,38.44,38.44,38.43,38.44,34273.0,37.6163,37.6163,37.6065,37.6163,34273.0
2024-02-26 12:50:00,38.44,38.45,38.42,38.43,36614.0,37.6163,37.6261,37.5967,37.6065,36614.0
2024-02-26 12:55:00,38.43,38.46,38.42,38.45,44581.0,37.6065,37.6358,37.5967,37.6261,44581.0
2024-02-26 13:00:00,38.45,38.46,38.43,38.45,41664.0,37.6261,37.6358,37.6065,37.6261,41664.0
2024-02-26 13:05:00,38.45,38.46,38.43,38.45,63550.0,37.6261,37.6358,37.6065,37.6261,63550.0
2024-02-26 13:10:00,38.45,38.49,38.44,38.49,39798.0,37.6261,37.6652,37.6163,37.6652,39798.0
2024-02-26 13:15:00,38.48,38.49,38.41,38.41,56748.0,37.6554,37.6652,37.5869,37.5869,56748.0
2024-02-26 13:20:00,38.41,38.42,38.4,38.41,53921.0,37.5869,37.5967,37.5771,37.5869,53921.0
2024-02-26 13:25:00,38.41,38.42,38.37,38.39,62358.0,37.5869,37.5967,37.5478,37.5673,62358.0
2024-02-26 13:30:00,38.39,38.41,38.38,38.4,49879.0,37.5673,37.5869,37.5576,37.5771,49879.0
2024-02-26 13:35:00,38.4,38.45,38.39,38.45,44408.0,37.5771,37.6261,37.5673,37.6261,44408.0
2024-02-26 13:40:00,38.45,38.48,38.44,38.48,46021.0,37.6261,37.6554,37.6163,37.6554,46021.0
2024-02-26 13:45:00,38.48,38.49,38.46,38.48,40471.0,37.6554,37.6652,37.6358,37.6554,40471.0
2024-02-26 13:50:00,38.48,38.51,38.46,38.51,53481.0,37.6554,37.6848,37.6358,37.6848,53481.0
2024-02-26 13:55:00,38.51,38.51,38.49,38.5,43668.0,37.6848,37.6848,37.6652,37.675,43668.0
2024-02-26 14:00:00,38.5,38.52,38.49,38.51,43506.0,37.675,37.6946,37.6652,37.6848,43506.0
2024-02-26 14:05:00,38.51,38.53,38.47,38.48,82309.0,37.6848,37.7043,37.6456,37.6554,82309.0
2024-02-26 14:10:00,38.48,38.48,38.44,38.47,61779.0,37.6554,37.6554,37.6163,37.6456,61779.0
2024-02-26 14:15:00,38.46,38.47,38.43,38.45,73582.0,37.6358,37.6456,37.6065,37.6261,73582.0
2024-02-26 14:20:00,38.45,38.46,38.43,38.45,70835.0,37.6261,37.6358,37.6065,37.6261,70835.0
2024-02-26 14:25:00,38.45,38.45,38.42,38.42,62491.0,37.6261,37.6261,37.5967,37.5967,62491.0
2024-02-26 14:30:00,38.43,38.44,38.38,38.39,106611.0,37.6065,37.6163,37.5576,37.5673,106611.0
2024-02-26 14:35:00,38.39,38.4,38.36,38.37,117005.0,37.5673,37.5771,37.538,37.5478,117005.0
2024-02-26 14:40:00,38.37,38.37,38.31,38.32,80001.0,37.5478,37.5478,37.4891,37.4988,80001.0
2024-02-26 14:45:00,38.32,38.33,38.3,38.32,82575.0,37.4988,37.5086,37.4793,37.4988,82575.0
2024-02-26 14:50:00,38.32,38.32,38.29,38.31,115050.0,37.4988,37.4988,37.4695,37.4891,115050.0
2024-02-26 14:55:00,38.31,38.32,38.29,38.3,84901.0,37.4891,37.4988,37.4695,37.4793,84901.0
2024-02-26 15:00:00,38.3,38.32,38.29,38.32,92540.0,37.4793,37.4988,37.4695,37.4988,92540.0
2024-02-26 15:05:00,38.32,38.33,38.29,38.3,108818.0,37.4988,37.5086,37.4695,37.4793,108818.0
2024-02-26 15:10:00,38.3,38.32,38.28,38.29,136701.0,37.4793,37.4988,37.4597,37.4695,136701.0
2024-02-26 15:15:00,38.29,38.29,38.22,38.23,123928.0,37.4695,37.4695,37.401,37.4108,123928.0
2024-02-26 15:20:00,38.23,38.26,38.22,38.23,165113.0,37.4108,37.4401,37.401,37.4108,165113.0
2024-02-26 15:25:00,38.23,38.24,38.21,38.22,96401.0,37.4108,37.4206,37.3912,37.401,96401.0
2024-02-26 15:30:00,38.22,38.22,38.15,38.16,130432.0,37.401,37.401,37.3325,37.3423,130432.0
2024-02-26 15:35:00,38.16,38.19,38.15,38.17,192362.0,37.3423,37.3716,37.3325,37.3521,192362.0
2024-02-26 15:40:00,38.17,38.2,38.16,38.2,177268.0,37.3521,37.3814,37.3423,37.3814,177268.0
2024-02-26 15:45:00,38.2,38.25,38.19,38.25,194932.0,37.3814,37.4303,37.3716,37.4303,194932.0
2024-02-26 15:50:00,38.25,38.26,38.21,38.23,422880.0,37.4303,37.4401,37.3912,37.4108,422880.0
2024-02-26 15:55:00,38.23,38.23,38.17,38.18,692427.0,37.4108,37.4108,37.3521,37.3618,692427.0
2024-02-27 09:30:00,38.2,38.23,37.96,37.96,228694.0,37.3814,37.4108,37.1466,37.1466,228694.0
2024-02-27 09:35:00,37.97,38.06,37.96,38.04,110333.0,37.1563,37.2444,37.1466,37.2248,110333.0
2024-02-27 09:40:00,38.03,38.06,37.96,38.0,166052.0,37.2151,37.2444,37.1466,37.1857,166052.0
2024-02-27 09:45:00,38.0,38.02,37.91,37.93,130923.0,37.1857,37.2053,37.0976,37.1172,130923.0
2024-02-27 09:50:00,37.93,38.0,37.92,37.96,99985.0,37.1172,37.1857,37.1074,37.1466,99985.0
2024-02-27 09:55:00,37.96,38.01,37.95,38.01,100562.0,37.1466,37.1955,37.1368,37.1955,100562.0
2024-02-27 10:00:00,38.02,38.08,38.01,38.05,138262.0,37.2053,37.264,37.1955,37.2346,138262.0
2024-02-27 10:05:00,38.05,38.14,38.04,38.13,119445.0,37.2346,37.3227,37.2248,37.3129,119445.0
2024-02-27 10:10:00,38.13,38.19,38.12,38.18,72579.0,37.3129,37.3716,37.3031,37.3618,72579.0
2024-02-27 10:15:00,38.18,38.21,38.17,38.19,90853.0,37.3618,37.3912,37.3521,37.3716,90853.0
2024-02-27 10:20:00,38.19,38.19,38.12,38.13,59781.0,37.3716,37.3716,37.3031,37.3129,59781.0
2024-02-27 10:25:00,38.13,38.18,38.12,38.18,78058.0,37.3129,37.3618,37.3031,37.3618,78058.0
2024-02-27 10:30:00,38.17,38.17,38.14,38.15,37959.0,37.3521,37.3521,37.3227,37.3325,37959.0
2024-02-27 10:35:00,38.15,38.2,38.12,38.14,307207.0,37.3325,37.3814,37.3031,37.3227,307207.0
2024-02-27 10:40:00,38.14,38.14,38.12,38.14,59605.0,37.3227,37.3227,37.3031,37.3227,59605.0
2024-02-27 10:45:00,38.14,38.15,38.07,38.09,95554.0,37.3227,37.3325,37.2542,37.2738,95554.0
2024-02-27 10:50:00,38.09,38.1,38.06,38.06,50951.0,37.2738,37.2836,37.2444,37.2444,50951.0
2024-02-27 10:55:00,38.07,38.1,38.06,38.09,61334.0,37.2542,37.2836,37.2444,37.2738,61334.0
2024-02-27 11:00:00,38.08,38.09,38.07,38.09,49491.0,37.264,37.2738,37.2542,37.2738,49491.0
2024-02-27 11:05:00,38.09,38.1,38.07,38.09,58234.0,37.2738,37.2836,37.2542,37.2738,58234.0
2024-02-27 11:10:00,38.08,38.09,38.05,38.07,72545.0,37.264,37.2738,37.2346,37.2542,72545.0
2024-02-27 11:15:00,38.06,38.08,38.05,38.07,44585.0,37.2444,37.264,37.2346,37.2542,44585.0
2024-02-27 11:20:00,38.07,38.09,38.06,38.07,43717.0,37.2542,37.2738,37.2444,37.2542,43717.0
2024-02-27 11:25:00,38.07,38.07,38.04,38.05,33204.0,37.2542,37.2542,37.2248,37.2346,33204.0
2024-02-27 11:30:00,38.05,38.1,38.05,38.09,37098.0,37.2346,37.2836,37.2346,37.2738,37098.0
2024-02-27 11:35:00,38.09,38.11,38.08,38.09,99163.0,37.2738,37.2933,37.264,37.2738,99163.0
2024-02-27 11:40:00,38.09,38.1,38.07,38.07,38351.0,37.2738,37.2836,37.2542,37.2542,38351.0
2024-02-27 11:45:00,38.08,38.08,38.07,38.08,33125.0,37.264,37.264,37.2542,37.264,33125.0
2024-02-27 11:50:00,38.08,38.09,38.06,38.08,68932.0,37.264,37.2738,37.2444,37.264,68932.0
2024-02-27 11:55:00,38.08,38.08,38.05,38.08,59375.0,37.264,37.264,37.2346,37.264,59375.0
2024-02-27 12:00:00,38.08,38.09,38.06,38.07,27514.0,37.264,37.2738,37.2444,37.2542,27514.0
2024-02-27 12:05:00,38.07,38.07,38.03,38.04,51391.0,37.2542,37.2542,37.2151,37.2248,51391.0
2024-02-27 12:10:00,38.04,38.06,38.03,38.04,94314.0,37.2248,37.2444,37.2151,37.2248,94314.0
2024-02-27 12:15:00,38.04,38.04,37.99,38.01,54071.0,37.2248,37.2248,37.1759,37.1955,54071.0
2024-02-27 12:20:00,38.01,38.04,38.0,38.04,45023.0,37.1955,37.2248,37.1857,37.2248,45023.0
2024-02-27 12:25:00,38.04,38.06,38.02,38.04,69511.0,37.2248,37.2444,37.2053,37.2248,69511.0
2024-02-27 12:30:00,38.03,38.05,38.03,38.05,21168.0,37.2151,37.2346,37.2151,37.2346,21168.0
2024-02-27 12:35:00,38.05,38.05,38.0,38.01,45502.0,37.2346,37.2346,37.1857,37.1955,45502.0
2024-02-27 12:40:00,38.01,38.02,38.0,38.01,17802.0,37.1955,37.2053,37.1857,37.1955,17802.0
2024-02-27 12:45:00,38.01,38.05,38.0,38.02,68415.0,37.1955,37.2346,37.1857,37.2053,68415.0
2024-02-27 12:50:00,38.02,38.03,38.01,38.02,27284.0,37.2053,37.2151,37.1955,37.2053,27284.0
2024-02-27 12:55:00,38.02,38.02,38.01,38.02,10927.0,37.2053,37.2053,37.1955,37.2053,10927.0
2024-02-27 13:00:00,38.02,38.02,37.98,38.01,85001.0,37.2053,37.2053,37.1661,37.1955,85001.0
2024-02-27 13:05:00,38.01,38.02,37.98,37.98,52786.0,37.1955,37.2053,37.1661,37.1661,52786.0
2024-02-27 13:10:00,37.98,37.99,37.96,37.97,35464.0,37.1661,37.1759,37.1466,37.1563,35464.0
2024-02-27 13:15:00,37.97,37.99,37.93,37.93,51301.0,37.1563,37.1759,37.1172,37.1172,51301.0
2024-02-27 13:20:00,37.94,37.95,37.92,37.94,50198.0,37.127,37.1368,37.1074,37.127,50198.0
2024-02-27 13:25:00,37.94,37.95,37.92,37.93,61740.0,37.127,37.1368,37.1074,37.1172,61740.0
2024-02-27 13:30:00,37.93,37.93,37.9,37.9,53659.0,37.1172,37.1172,37.0878,37.0878,53659.0
2024-02-27 13:35:00,37.91,37.94,37.87,37.88,83383.0,37.0976,37.127,37.0585,37.0683,83383.0
2024-02-27 13:40:00,37.87,37.87,37.85,37.86,67890.0,37.0585,37.0585,37.0389,37.0487,67890.0
2024-02-27 13:45:00,37.86,37.87,37.83,37.83,107155.0,37.0487,37.0585,37.0193,37.0193,107155.0
2024-02-27 13:50:00,37.84,37.84,37.79,37.82,65907.0,37.0291,37.0291,36.9802,37.0096,65907.0
2024-02-27 13:55:00,37.82,37.88,37.81,37.87,52462.0,37.0096,37.0683,36.9998,37.0585,52462.0
2024-02-27 14:00:00,37.87,37.88,37.85,37.87,44760.0,37.0585,37.0683,37.0389,37.0585,44760.0
2024-02-27 14:05:00,37.87,37.91,37.86,37.91,47454.0,37.0585,37.0976,37.0487,37.0976,47454.0
2024-02-27 14:10:00,37.91,37.93,37.9,37.93,39274.0,37.0976,37.1172,37.0878,37.1172,39274.0
2024-02-27 14:15:00,37.93,37.95,37.91,37.91,60191.0,37.1172,37.1368,37.0976,37.0976,60191.0
2024-02-27 14:20:00,37.91,37.93,37.9,37.91,44578.0,37.0976,37.1172,37.0878,37.0976,44578.0
2024-02-27 14:25:00,37.92,37.93,37.89,37.91,53105.0,37.1074,37.1172,37.0781,37.0976,53105.0
2024-02-27 14:30:00,37.91,37.92,37.89,37.91,37950.0,37.0976,37.1074,37.0781,37.0976,37950.0
2024-02-27 14:35:00,37.91,37.92,37.89,37.91,47098.0,37.0976,37.1074,37.0781,37.0976,47098.0
2024-02-27 14:40:00,37.91,37.91,37.88,37.91,41876.0,37.0976,37.0976,37.0683,37.0976,41876.0
2024-02-27 14:45:00,37.91,37.91,37.87,37.88,63443.0,37.0976,37.0976,37.0585,37.0683,63443.0
2024-02-27 14:50:00,37.87,37.91,37.85,37.91,72625.0,37.0585,37.0976,37.0389,37.0976,72625.0
2024-02-27 14:55:00,37.9,37.94,37.9,37.94,62626.0,37.0878,37.127,37.0878,37.127,62626.0
2024-02-27 15:00:00,37.94,37.97,37.93,37.97,82275.0,37.127,37.1563,37.1172,37.1563,82275.0
2024-02-27 15:05:00,37.97,37.97,37.95,37.97,34177.0,37.1563,37.1563,37.1368,37.1563,34177.0
2024-02-27 15:10:00,37.97,37.97,37.93,37.94,61309.0,37.1563,37.1563,37.1172,37.127,61309.0
2024-02-27 15:15:00,37.93,37.94,37.9,37.91,96114.0,37.1172,37.127,37.0878,37.0976,96114.0
2024-02-27 15:20:00,37.91,37.93,37.89,37.93,105120.0,37.0976,37.1172,37.0781,37.1172,105120.0
2024-02-27 15:25:00,37.93,37.94,37.91,37.94,61750.0,37.1172,37.127,37.0976,37.127,61750.0
2024-02-27 15:30:00,37.94,37.95,37.91,37.94,102279.0,37.127,37.1368,37.0976,37.127,102279.0
2024-02-27 15:35:00,37.94,37.94,37.91,37.91,119744.0,37.127,37.127,37.0976,37.0976,119744.0
2024-02-27 15:40:00,37.91,37.94,37.9,37.93,72151.0,37.0976,37.127,37.0878,37.1172,72151.0
2024-02-27 15:45:00,37.92,37.95,37.92,37.95,158990.0,37.1074,37.1368,37.1074,37.1368,158990.0
2024-02-27 15:50:00,37.95,37.99,37.94,37.97,332139.0,37.1368,37.1759,37.127,37.1563,332139.0
2024-02-27 15:55:00,37.97,37.99,37.93,37.95,732478.0,37.1563,37.1759,37.1172,37.1368,732478.0
2024-02-28 09:30:00,37.79,37.87,37.69,37.74,105949.0,37.098,37.1765,36.9998,37.0489,105949.0
2024-02-28 09:35:00,37.75,37.77,37.69,37.77,138002.0,37.0587,37.0783,36.9998,37.0783,138002.0
2024-02-28 09:40:00,37.77,37.9,37.77,37.9,84500.0,37.0783,37.206,37.0783,37.206,84500.0
2024-02-28 09:45:00,37.9,37.93,37.87,37.93,54083.0,37.206,37.2354,37.1765,37.2354,54083.0
2024-02-28 09:50:00,37.93,38.01,37.92,37.98,195455.0,37.2354,37.3139,37.2256,37.2845,195455.0
2024-02-28 09:55:00,37.98,38.0,37.94,38.0,52983.0,37.2845,37.3041,37.2452,37.3041,52983.0
2024-02-28 10:00:00,38.0,38.05,38.0,38.02,125180.0,37.3041,37.3532,37.3041,37.3238,125180.0
2024-02-28 10:05:00,38.02,38.03,37.98,37.99,244516.0,37.3238,37.3336,37.2845,37.2943,244516.0
2024-02-28 10:10:00,37.99,38.02,37.98,38.02,97491.0,37.2943,37.3238,37.2845,37.3238,97491.0
2024-02-28 10:15:00,38.01,38.05,38.01,38.02,36696.0,37.3139,37.3532,37.3139,37.3238,36696.0
2024-02-28 10:20:00,38.02,38.04,38.0,38.01,30211.0,37.3238,37.3434,37.3041,37.3139,30211.0
2024-02-28 10:25:00,38.02,38.06,38.02,38.04,26357.0,37.3238,37.363,37.3238,37.3434,26357.0
2024-02-28 10:30:00,38.03,38.07,38.02,38.06,25977.0,37.3336,37.3728,37.3238,37.363,25977.0
2024-02-28 10:35:00,38.05,38.08,38.02,38.02,28545.0,37.3532,37.3827,37.3238,37.3238,28545.0
2024-02-28 10:40:00,38.03,38.08,38.02,38.08,34490.0,37.3336,37.3827,37.3238,37.3827,34490.0
2024-02-28 10:45:00,38.08,38.1,38.06,38.07,45862.0,37.3827,37.4023,37.363,37.3728,45862.0
2024-02-28 10:50:00,38.06,38.07,38.03,38.04,30254.0,37.363,37.3728,37.3336,37.3434,30254.0
2024-02-28 10:55:00,38.04,38.06,38.03,38.04,59112.0,37.3434,37.363,37.3336,37.3434,59112.0
2024-02-28 11:00:00,38.04,38.05,37.97,37.97,56694.0,37.3434,37.3532,37.2747,37.2747,56694.0
2024-02-28 11:05:00,37.97,37.99,37.92,37.93,34030.0,37.2747,37.2943,37.2256,37.2354,34030.0
2024-02-28 11:10:00,37.93,37.93,37.91,37.92,24222.0,37.2354,37.2354,37.2158,37.2256,24222.0
2024-02-28 11:15:00,37.92,37.92,37.84,37.86,48941.0,37.2256,37.2256,37.1471,37.1667,48941.0
2024-02-28 11:20:00,37.85,37.87,37.84,37.84,21946.0,37.1569,37.1765,37.1471,37.1471,21946.0
2024-02-28 11:25:00,37.84,37.88,37.83,37.86,53823.0,37.1471,37.1863,37.1372,37.1667,53823.0
2024-02-28 11:30:00,37.87,37.88,37.81,37.82,136658.0,37.1765,37.1863,37.1176,37.1274,136658.0
2024-02-28 11:35:00,37.82,37.9,37.81,37.88,155436.0,37.1274,37.206,37.1176,37.1863,155436.0
2024-02-28 11:40:00,37.88,37.89,37.86,37.88,42402.0,37.1863,37.1961,37.1667,37.1863,42402.0
2024-02-28 11:45:00,37.88,37.9,37.85,37.86,29400.0,37.1863,37.206,37.1569,37.1667,29400.0
2024-02-28 11:50:00,37.86,37.91,37.86,37.9,273306.0,37.1667,37.2158,37.1667,37.206,273306.0
2024-02-28 11:55:00,37.9,37.91,37.88,37.9,52521.0,37.206,37.2158,37.1863,37.206,52521.0
2024-02-28 12:00:00,37.89,37.91,37.87,37.88,38060.0,37.1961,37.2158,37.1765,37.1863,38060.0
2024-02-28 12:05:00,37.88,37.89,37.86,37.88,19959.0,37.1863,37.1961,37.1667,37.1863,19959.0
2024-02-28 12:10:00,37.87,37.89,37.87,37.88,44208.0,37.1765,37.1961,37.1765,37.1863,44208.0
2024-02-28 12:15:00,37.87,37.93,37.85,37.91,224386.0,37.1765,37.2354,37.1569,37.2158,224386.0
2024-02-28 12:20:00,37.92,37.92,37.91,37.91,34357.0,37.2256,37.2256,37.2158,37.2158,34357.0
2024-02-28 12:25:00,37.91,37.93,37.9,37.91,44710.0,37.2158,37.2354,37.206,37.2158,44710.0
2024-02-28 12:30:00,37.91,37.93,37.9,37.91,48901.0,37.2158,37.2354,37.206,37.2158,48901.0
2024-02-28 12:35:00,37.91,37.93,37.87,37.87,21037.0,37.2158,37.2354,37.1765,37.1765,21037.0
2024-02-28 12:40:00,37.87,37.88,37.85,37.86,20951.0,37.1765,37.1863,37.1569,37.1667,20951.0
2024-02-28 12:45:00,37.85,37.86,37.84,37.85,26216.0,37.1569,37.1667,37.1471,37.1569,26216.0
2024-02-28 12:50:00,37.85,37.89,37.84,37.89,27939.0,37.1569,37.1961,37.1471,37.1961,27939.0
2024-02-28 12:55:00,37.89,37.9,37.88,37.89,23970.0,37.1961,37.206,37.1863,37.1961,23970.0
2024-02-28 13:00:00,37.9,37.9,37.87,37.88,33953.0,37.206,37.206,37.1765,37.1863,33953.0
2024-02-28 13:05:00,37.88,37.89,37.86,37.87,17904.0,37.1863,37.1961,37.1667,37.1765,17904.0
2024-02-28 13:10:00,37.87,37.88,37.85,37.88,23226.0,37.1765,37.1863,37.1569,37.1863,23226.0
2024-02-28 13:15:00,37.88,37.89,37.87,37.87,29350.0,37.1863,37.1961,37.1765,37.1765,29350.0
2024-02-28 13:20:00,37.88,37.89,37.86,37.89,78088.0,37.1863,37.1961,37.1667,37.1961,78088.0
2024-02-28 13:25:00,37.88,37.9,37.87,37.89,19069.0,37.1863,37.206,37.1765,37.1961,19069.0
2024-02-28 13:30:00,37.89,37.91,37.87,37.87,25157.0,37.1961,37.2158,37.1765,37.1765,25157.0
2024-02-28 13:35:00,37.88,37.88,37.85,37.87,24049.0,37.1863,37.1863,37.1569,37.1765,24049.0
2024-02-28 13:40:00,37.88,37.88,37.83,37.84,18840.0,37.1863,37.1863,37.1372,37.1471,18840.0
2024-02-28 13:45:00,37.84,37.84,37.81,37.82,39187.0,37.1471,37.1471,37.1176,37.1274,39187.0
2024-02-28 13:50:00,37.82,37.83,37.8,37.81,40820.0,37.1274,37.1372,37.1078,37.1176,40820.0
2024-02-28 13:55:00,37.82,37.84,37.81,37.81,60870.0,37.1274,37.1471,37.1176,37.1176,60870.0
2024-02-28 14:00:00,37.81,37.83,37.8,37.8,32481.0,37.1176,37.1372,37.1078,37.1078,32481.0
2024-02-28 14:05:00,37.8,37.81,37.76,37.77,48787.0,37.1078,37.1176,37.0685,37.0783,48787.0
2024-02-28 14:10:00,37.77,37.77,37.71,37.73,50315.0,37.0783,37.0783,37.0194,37.0391,50315.0
2024-02-28 14:15:00,37.73,37.75,37.71,37.74,32204.0,37.0391,37.0587,37.0194,37.0489,32204.0
2024-02-28 14:20:00,37.75,37.75,37.73,37.73,30256.0,37.0587,37.0587,37.0391,37.0391,30256.0
2024-02-28 14:25:00,37.73,37.74,37.71,37.72,26580.0,37.0391,37.0489,37.0194,37.0292,26580.0
2024-02-28 14:30:00,37.72,37.76,37.7,37.75,140167.0,37.0292,37.0685,37.0096,37.0587,140167.0
2024-02-28 14:35:00,37.75,37.86,37.75,37.86,251393.0,37.0587,37.1667,37.0587,37.1667,251393.0
2024-02-28 14:40:00,37.86,37.87,37.84,37.85,75935.0,37.1667,37.1765,37.1471,37.1569,75935.0
2024-02-28 14:45:00,37.85,37.85,37.8,37.8,50195.0,37.1569,37.1569,37.1078,37.1078,50195.0
2024-02-28 14:50:00,37.8,37.81,37.77,37.77,58830.0,37.1078,37.1176,37.0783,37.0783,58830.0
2024-02-28 14:55:00,37.77,37.79,37.76,37.78,24685.0,37.0783,37.098,37.0685,37.0882,24685.0
2024-02-28 15:00:00,37.79,37.81,37.78,37.79,44316.0,37.098,37.1176,37.0882,37.098,44316.0
2024-02-28 15:05:00,37.79,37.79,37.75,37.77,47394.0,37.098,37.098,37.0587,37.0783,47394.0
2024-02-28 15:10:00,37.77,37.82,37.76,37.8,91898.0,37.0783,37.1274,37.0685,37.1078,91898.0
2024-02-28 15:15:00,37.8,37.81,37.75,37.77,77591.0,37.1078,37.1176,37.0587,37.0783,77591.0
2024-02-28 15:20:00,37.77,37.79,37.74,37.76,71998.0,37.0783,37.098,37.0489,37.0685,71998.0
2024-02-28 15:25:00,37.76,37.76,37.72,37.72,199281.0,37.0685,37.0685,37.0292,37.0292,199281.0
2024-02-28 15:30:00,37.73,37.73,37.71,37.71,157749.0,37.0391,37.0391,37.0194,37.0194,157749.0
2024-02-28 15:35:00,37.71,37.71,37.67,37.7,147288.0,37.0194,37.0194,36.9802,37.0096,147288.0
2024-02-28 15:40:00,37.7,37.7,37.67,37.68,65041.0,37.0096,37.0096,36.9802,36.99,65041.0
2024-02-28 15:45:00,37.68,37.72,37.67,37.72,163727.0,36.99,37.0292,36.9802,37.0292,163727.0
2024-02-28 15:50:00,37.71,37.72,37.67,37.68,267605.0,37.0194,37.0292,36.9802,36.99,267605.0
2024-02-28 15:55:00,37.68,37.69,37.65,37.68,422664.0,36.99,36.9998,36.9605,36.99,422664.0
2024-02-29 09:30:00,37.86,37.99,37.73,37.98,216489.0,37.1667,37.2943,37.0391,37.2845,216489.0
2024-02-29 09:35:00,37.98,37.99,37.91,37.94,63263.0,37.2845,37.2943,37.2158,37.2452,63263.0
2024-02-29 09:40:00,37.93,37.99,37.88,37.97,112074.0,37.2354,37.2943,37.1863,37.2747,112074.0
2024-02-29 09:45:00,37.98,37.99,37.93,37.97,34978.0,37.2845,37.2943,37.2354,37.2747,34978.0
2024-02-29 09:50:00,37.97,37.99,37.95,37.98,40363.0,37.2747,37.2943,37.255,37.2845,40363.0
2024-02-29 09:55:00,37.98,38.06,37.98,38.05,50359.0,37.2845,37.363,37.2845,37.3532,50359.0
2024-02-29 10:00:00,38.06,38.09,38.03,38.04,48904.0,37.363,37.3925,37.3336,37.3434,48904.0
2024-02-29 10:05:00,38.03,38.04,37.99,38.0,46593.0,37.3336,37.3434,37.2943,37.3041,46593.0
2024-02-29 10:10:00,37.99,38.0,37.9,37.92,30467.0,37.2943,37.3041,37.206,37.2256,30467.0
2024-02-29 10:15:00,37.91,37.98,37.9,37.97,37459.0,37.2158,37.2845,37.206,37.2747,37459.0
2024-02-29 10:20:00,37.97,37.98,37.94,37.96,32725.0,37.2747,37.2845,37.2452,37.2649,32725.0
2024-02-29 10:25:00,37.96,37.97,37.94,37.96,39155.0,37.2649,37.2747,37.2452,37.2649,39155.0
2024-02-29 10:30:00,37.95,37.96,37.92,37.95,38319.0,37.255,37.2649,37.2256,37.255,38319.0
2024-02-29 10:35:00,37.95,37.99,37.94,37.97,36013.0,37.255,37.2943,37.2452,37.2747,36013.0
2024-02-29 10:40:00,37.97,37.98,37.96,37.97,30662.0,37.2747,37.2845,37.2649,37.2747,30662.0
2024-02-29 10:45:00,37.97,38.01,37.93,38.01,44603.0,37.2747,37.3139,37.2354,37.3139,44603.0
2024-02-29 10:50:00,38.01,38.01,37.94,37.95,26615.0,37.3139,37.3139,37.2452,37.255,26615.0
2024-02-29 10:55:00,37.95,37.99,37.94,37.97,34669.0,37.255,37.2943,37.2452,37.2747,34669.0
2024-02-29 11:00:00,37.96,38.01,37.95,38.01,28208.0,37.2649,37.3139,37.255,37.3139,28208.0
2024-02-29 11:05:00,38.02,38.03,38.01,38.02,31283.0,37.3238,37.3336,37.3139,37.3238,31283.0
2024-02-29 11:10:00,38.02,38.05,38.01,38.05,31554.0,37.3238,37.3532,37.3139,37.3532,31554.0
2024-02-29 11:15:00,38.05,38.09,38.03,38.09,78127.0,37.3532,37.3925,37.3336,37.3925,78127.0
2024-02-29 11:20:00,38.08,38.08,38.05,38.08,26585.0,37.3827,37.3827,37.3532,37.3827,26585.0
2024-02-29 11:25:00,38.08,38.09,38.06,38.07,39729.0,37.3827,37.3925,37.363,37.3728,39729.0
2024-02-29 11:30:00,38.07,38.08,38.05,38.05,31782.0,37.3728,37.3827,37.3532,37.3532,31782.0
2024-02-29 11:35:00,38.05,38.08,38.02,38.02,98554.0,37.3532,37.3827,37.3238,37.3238,98554.0
2024-02-29 11:40:00,38.02,38.04,37.99,38.02,53365.0,37.3238,37.3434,37.2943,37.3238,53365.0
2024-02-29 11:45:00,38.01,38.02,37.99,38.01,18507.0,37.3139,37.3238,37.2943,37.3139,18507.0
2024-02-29 11:50:00,38.01,38.06,38.0,38.05,44146.0,37.3139,37.363,37.3041,37.3532,44146.0
2024-02-29 11:55:00,38.06,38.08,38.04,38.05,69588.0,37.363,37.3827,37.3434,37.3532,69588.0
2024-02-29 12:00:00,38.05,38.08,38.05,38.07,38325.0,37.3532,37.3827,37.3532,37.3728,38325.0
2024-02-29 12:05:00,38.07,38.07,38.02,38.04,56117.0,37.3728,37.3728,37.3238,37.3434,56117.0
2024-02-29 12:10:00,38.04,38.09,38.03,38.07,57605.0,37.3434,37.3925,37.3336,37.3728,57605.0
2024-02-29 12:15:00,38.07,38.07,38.02,38.02,41770.0,37.3728,37.3728,37.3238,37.3238,41770.0
2024-02-29 12:20:00,38.02,38.04,38.01,38.02,33787.0,37.3238,37.3434,37.3139,37.3238,33787.0
2024-02-29 12:25:00,38.03,38.04,37.98,37.98,50578.0,37.3336,37.3434,37.2845,37.2845,50578.0
2024-02-29 12:30:00,37.99,38.01,37.97,37.98,26237.0,37.2943,37.3139,37.2747,37.2845,26237.0
2024-02-29 12:35:00,37.98,38.0,37.96,37.97,36349.0,37.2845,37.3041,37.2649,37.2747,36349.0
2024-02-29 12:40:00,37.97,37.98,37.93,37.95,47718.0,37.2747,37.2845,37.2354,37.255,47718.0
2024-02-29 12:45:00,37.95,37.99,37.93,37.98,42895.0,37.255,37.2943,37.2354,37.2845,42895.0
2024-02-29 12:50:00,37.98,38.0,37.98,38.0,15982.0,37.2845,37.3041,37.2845,37.3041,15982.0
2024-02-29 12:55:00,37.99,37.99,37.96,37.96,34238.0,37.2943,37.2943,37.2649,37.2649,34238.0
2024-02-29 13:00:00,37.97,37.99,37.95,37.98,19305.0,37.2747,37.2943,37.255,37.2845,19305.0
2024-02-29 13:05:00,37.98,38.01,37.96,37.99,54002.0,37.2845,37.3139,37.2649,37.2943,54002.0
2024-02-29 13:10:00,37.99,38.01,37.98,38.0,18402.0,37.2943,37.3139,37.2845,37.3041,18402.0
2024-02-29 13:15:00,38.0,38.0,37.98,38.0,34076.0,37.3041,37.3041,37.2845,37.3041,34076.0
2024-02-29 13:20:00,38.0,38.01,37.96,37.97,59024.0,37.3041,37.3139,37.2649,37.2747,59024.0
2024-02-29 13:25:00,37.97,38.01,37.96,38.0,33533.0,37.2747,37.3139,37.2649,37.3041,33533.0
2024-02-29 13:30:00,38.0,38.0,37.99,38.0,13686.0,37.3041,37.3041,37.2943,37.3041,13686.0
2024-02-29 13:35:00,37.99,38.0,37.98,37.98,25976.0,37.2943,37.3041,37.2845,37.2845,25976.0
2024-02-29 13:40:00,37.98,37.99,37.95,37.96,33581.0,37.2845,37.2943,37.255,37.2649,33581.0
2024-02-29 13:45:00,37.96,38.01,37.96,38.01,31956.0,37.2649,37.3139,37.2649,37.3139,31956.0
2024-02-29 13:50:00,38.0,38.05,38.0,38.04,46301.0,37.3041,37.3532,37.3041,37.3434,46301.0
2024-02-29 13:55:00,38.04,38.05,38.03,38.04,27335.0,37.3434,37.3532,37.3336,37.3434,27335.0
2024-02-29 14:00:00,38.04,38.06,38.02,38.05,30529.0,37.3434,37.363,37.3238,37.3532,30529.0
2024-02-29 14:05:00,38.05,38.05,38.0,38.01,36812.0,37.3532,37.3532,37.3041,37.3139,36812.0
2024-02-29 14:10:00,38.01,38.01,37.96,38.0,61947.0,37.3139,37.3139,37.2649,37.3041,61947.0
2024-02-29 14:15:00,38.0,38.03,38.0,38.02,34612.0,37.3041,37.3336,37.3041,37.3238,34612.0
2024-02-29 14:20:00,38.02,38.03,38.0,38.01,22367.0,37.3238,37.3336,37.3041,37.3139,22367.0
2024-02-29 14:25:00,38.01,38.01,37.96,37.97,44669.0,37.3139,37.3139,37.2649,37.2747,44669.0
2024-02-29 14:30:00,37.96,38.0,37.96,38.0,38386.0,37.2649,37.3041,37.2649,37.3041,38386.0
2024-02-29 14:35:00,38.0,38.01,37.99,38.01,12798.0,37.3041,37.3139,37.2943,37.3139,12798.0
2024-02-29 14:40:00,38.01,38.01,37.95,37.95,55739.0,37.3139,37.3139,37.255,37.255,55739.0
2024-02-29 14:45:00,37.95,37.96,37.94,37.95,54124.0,37.255,37.2649,37.2452,37.255,54124.0
2024-02-29 14:50:00,37.95,37.96,37.93,37.95,49815.0,37.255,37.2649,37.2354,37.255,49815.0
2024-02-29 14:55:00,37.95,37.97,37.95,37.95,35958.0,37.255,37.2747,37.255,37.255,35958.0
2024-02-29 15:00:00,37.96,38.0,37.96,38.0,71464.0,37.2649,37.3041,37.2649,37.3041,71464.0
2024-02-29 15:05:00,38.0,38.0,37.96,37.97,58915.0,37.3041,37.3041,37.2649,37.2747,58915.0
2024-02-29 15:10:00,37.97,37.98,37.96,37.97,41923.0,37.2747,37.2845,37.2649,37.2747,41923.0
2024-02-29 15:15:00,37.97,37.98,37.95,37.98,50578.0,37.2747,37.2845,37.255,37.2845,50578.0
2024-02-29 15:20:00,37.98,38.01,37.96,38.01,83034.0,37.2845,37.3139,37.2649,37.3139,83034.0
2024-02-29 15:25:00,38.01,38.03,38.0,38.01,125291.0,37.3139,37.3336,37.3041,37.3139,125291.0
2024-02-29 15:30:00,38.01,38.02,37.96,38.0,122791.0,37.3139,37.3238,37.2649,37.3041,122791.0
2024-02-29 15:35:00,38.0,38.03,37.99,38.03,140156.0,37.3041,37.3336,37.2943,37.3336,140156.0
2024-02-29 15:40:00,38.03,38.05,38.0,38.01,114736.0,37.3336,37.3532,37.3041,37.3139,114736.0
2024-02-29 15:45:00,38.02,38.05,38.01,38.02,98893.0,37.3238,37.3532,37.3139,37.3238,98893.0
2024-02-29 15:50:00,38.03,38.1,37.96,37.97,490792.0,37.3336,37.4023,37.2649,37.2747,490792.0
2024-02-29 15:55:00,37.97,37.98,37.88,37.9,1299977.0,37.2747,37.2845,37.1863,37.206,1299977.0
2024-03-01 09:30:00,37.79,37.81,37.63,37.78,215467.0,37.098,37.1176,36.9409,37.0882,215467.0
2024-03-01 09:35:00,37.79,37.83,37.74,37.79,70467.0,37.098,37.1372,37.0489,37.098,70467.0
2024-03-01 09:40:00,37.78,37.78,37.69,37.73,52807.0,37.0882,37.0882,36.9998,37.0391,52807.0
2024-03-01 09:45:00,37.73,37.74,37.66,37.69,76562.0,37.0391,37.0489,36.9703,36.9998,76562.0
2024-03-01 09:50:00,37.68,37.79,37.66,37.75,229432.0,36.99,37.098,36.9703,37.0587,229432.0
2024-03-01 09:55:00,37.75,37.81,37.74,37.75,70209.0,37.0587,37.1176,37.0489,37.0587,70209.0
2024-03-01 10:00:00,37.76,37.84,37.76,37.79,92286.0,37.0685,37.1471,37.0685,37.098,92286.0
2024-03-01 10:05:00,37.79,37.81,37.76,37.78,74382.0,37.098,37.1176,37.0685,37.0882,74382.0
2024-03-01 10:10:00,37.78,37.8,37.72,37.72,55922.0,37.0882,37.1078,37.0292,37.0292,55922.0
2024-03-01 10:15:00,37.73,37.76,37.72,37.72,55400.0,37.0391,37.0685,37.0292,37.0292,55400.0
2024-03-01 10:20:00,37.73,37.8,37.72,37.8,98158.0,37.0391,37.1078,37.0292,37.1078,98158.0
2024-03-01 10:25:00,37.8,37.85,37.79,37.85,75322.0,37.1078,37.1569,37.098,37.1569,75322.0
2024-03-01 10:30:00,37.84,37.86,37.77,37.77,70658.0,37.1471,37.1667,37.0783,37.0783,70658.0
2024-03-01 10:35:00,37.77,37.85,37.76,37.85,47010.0,37.0783,37.1569,37.0685,37.1569,47010.0
2024-03-01 10:40:00,37.85,37.9,37.84,37.9,53079.0,37.1569,37.206,37.1471,37.206,53079.0
2024-03-01 10:45:00,37.9,37.93,37.88,37.89,45067.0,37.206,37.2354,37.1863,37.1961,45067.0
2024-03-01 10:50:00,37.89,37.95,37.89,37.94,57255.0,37.1961,37.255,37.1961,37.2452,57255.0
2024-03-01 10:55:00,37.94,37.98,37.92,37.98,62183.0,37.2452,37.2845,37.2256,37.2845,62183.0
2024-03-01 11:00:00,37.97,38.0,37.96,37.98,98603.0,37.2747,37.3041,37.2649,37.2845,98603.0
2024-03-01 11:05:00,37.98,38.01,37.97,37.99,43082.0,37.2845,37.3139,37.2747,37.2943,43082.0
2024-03-01 11:10:00,37.98,38.02,37.94,37.95,35418.0,37.2845,37.3238,37.2452,37.255,35418.0
2024-03-01 11:15:00,37.95,37.98,37.94,37.95,45639.0,37.255,37.2845,37.2452,37.255,45639.0
2024-03-01 11:20:00,37.96,37.97,37.9,37.91,62302.0,37.2649,37.2747,37.206,37.2158,62302.0
2024-03-01 11:25:00,37.91,37.91,37.87,37.88,25991.0,37.2158,37.2158,37.1765,37.1863,25991.0
2024-03-01 11:30:00,37.88,37.88,37.85,37.88,22913.0,37.1863,37.1863,37.1569,37.1863,22913.0
2024-03-01 11:35:00,37.88,37.96,37.86,37.95,66397.0,37.1863,37.2649,37.1667,37.255,66397.0
2024-03-01 11:40:00,37.96,37.99,37.95,37.95,86603.0,37.2649,37.2943,37.255,37.255,86603.0
2024-03-01 11:45:00,37.96,37.97,37.93,37.96,169525.0,37.2649,37.2747,37.2354,37.2649,169525.0
2024-03-01 11:50:00,37.97,37.98,37.94,37.97,85612.0,37.2747,37.2845,37.2452,37.2747,85612.0
2024-03-01 11:55:00,37.97,38.01,37.96,38.01,39268.0,37.2747,37.3139,37.2649,37.3139,39268.0
2024-03-01 12:00:00,38.0,38.02,38.0,38.01,80965.0,37.3041,37.3238,37.3041,37.3139,80965.0
2024-03-01 12:05:00,38.01,38.04,37.99,38.0,52049.0,37.3139,37.3434,37.2943,37.3041,52049.0
2024-03-01 12:10:00,38.01,38.06,38.0,38.05,27419.0,37.3139,37.363,37.3041,37.3532,27419.0
2024-03-01 12:15:00,38.05,38.05,38.02,38.04,44306.0,37.3532,37.3532,37.3238,37.3434,44306.0
2024-03-01 12:20:00,38.04,38.11,38.03,38.08,77532.0,37.3434,37.4121,37.3336,37.3827,77532.0
2024-03-01 12:25:00,38.08,38.11,38.07,38.11,37101.0,37.3827,37.4121,37.3728,37.4121,37101.0
2024-03-01 12:30:00,38.11,38.14,38.09,38.12,69505.0,37.4121,37.4416,37.3925,37.4219,69505.0
2024-03-01 12:35:00,38.13,38.14,38.12,38.13,21900.0,37.4317,37.4416,37.4219,37.4317,21900.0
2024-03-01 12:40:00,38.13,38.15,38.13,38.15,60396.0,37.4317,37.4514,37.4317,37.4514,60396.0
2024-03-01 12:45:00,38.15,38.15,38.12,38.15,49675.0,37.4514,37.4514,37.4219,37.4514,49675.0
2024-03-01 12:50:00,38.15,38.15,38.12,38.14,25858.0,37.4514,37.4514,37.4219,37.4416,25858.0
2024-03-01 12:55:00,38.14,38.16,38.13,38.15,24061.0,37.4416,37.4612,37.4317,37.4514,24061.0
2024-03-01 13:00:00,38.15,38.15,38.12,38.13,36825.0,37.4514,37.4514,37.4219,37.4317,36825.0
2024-03-01 13:05:00,38.14,38.17,38.13,38.15,34491.0,37.4416,37.471,37.4317,37.4514,34491.0
2024-03-01 13:10:00,38.15,38.17,38.13,38.13,61282.0,37.4514,37.471,37.4317,37.4317,61282.0
2024-03-01 13:15:00,38.13,38.15,38.12,38.14,25405.0,37.4317,37.4514,37.4219,37.4416,25405.0
2024-03-01 13:20:00,38.14,38.16,38.13,38.16,47505.0,37.4416,37.4612,37.4317,37.4612,47505.0
2024-03-01 13:25:00,38.16,38.19,38.15,38.18,67654.0,37.4612,37.4906,37.4514,37.4808,67654.0
2024-03-01 13:30:00,38.18,38.2,38.18,38.19,42872.0,37.4808,37.5005,37.4808,37.4906,42872.0
2024-03-01 13:35:00,38.19,38.2,38.15,38.16,66370.0,37.4906,37.5005,37.4514,37.4612,66370.0
2024-03-01 13:40:00,38.16,38.16,38.14,38.15,52800.0,37.4612,37.4612,37.4416,37.4514,52800.0
2024-03-01 13:45:00,38.15,38.17,38.14,38.15,55704.0,37.4514,37.471,37.4416,37.4514,55704.0
2024-03-01 13:50:00,38.14,38.16,38.14,38.15,44197.0,37.4416,37.4612,37.4416,37.4514,44197.0
2024-03-01 13:55:00,38.15,38.17,38.14,38.15,30781.0,37.4514,37.471,37.4416,37.4514,30781.0
2024-03-01 14:00:00,38.15,38.19,38.13,38.19,47537.0,37.4514,37.4906,37.4317,37.4906,47537.0
2024-03-01 14:05:00,38.19,38.2,38.16,38.18,71252.0,37.4906,37.5005,37.4612,37.4808,71252.0
2024-03-01 14:10:00,38.18,38.19,38.14,38.15,32479.0,37.4808,37.4906,37.4416,37.4514,32479.0
2024-03-01 14:15:00,38.15,38.16,38.11,38.12,39387.0,37.4514,37.4612,37.4121,37.4219,39387.0
2024-03-01 14:20:00,38.12,38.13,38.09,38.12,60132.0,37.4219,37.4317,37.3925,37.4219,60132.0
2024-03-01 14:25:00,38.12,38.16,38.1,38.15,48394.0,37.4219,37.4612,37.4023,37.4514,48394.0
2024-03-01 14:30:00,38.15,38.17,38.13,38.13,80705.0,37.4514,37.471,37.4317,37.4317,80705.0
2024-03-01 14:35:00,38.14,38.15,38.12,38.13,47487.0,37.4416,37.4514,37.4219,37.4317,47487.0
2024-03-01 14:40:00,38.12,38.15,38.12,38.15,35091.0,37.4219,37.4514,37.4219,37.4514,35091.0
2024-03-01 14:45:00,38.15,38.16,38.13,38.14,42367.0,37.4514,37.4612,37.4317,37.4416,42367.0
2024-03-01 14:50:00,38.14,38.16,38.13,38.15,48756.0,37.4416,37.4612,37.4317,37.4514,48756.0
2024-03-01 14:55:00,38.16,38.17,38.14,38.15,53438.0,37.4612,37.471,37.4416,37.4514,53438.0
2024-03-01 15:00:00,38.15,38.15,38.12,38.13,64088.0,37.4514,37.4514,37.4219,37.4317,64088.0
2024-03-01 15:05:00,38.13,38.17,38.12,38.17,98958.0,37.4317,37.471,37.4219,37.471,98958.0
2024-03-01 15:10:00,38.17,38.17,38.15,38.17,95619.0,37.471,37.471,37.4514,37.471,95619.0
2024-03-01 15:15:00,38.16,38.17,38.15,38.17,47536.0,37.4612,37.471,37.4514,37.471,47536.0
2024-03-01 15:20:00,38.16,38.19,38.15,38.16,88685.0,37.4612,37.4906,37.4514,37.4612,88685.0
2024-03-01 15:25:00,38.16,38.17,38.15,38.17,57737.0,37.4612,37.471,37.4514,37.471,57737.0
2024-03-01 15:30:00,38.17,38.2,38.16,38.2,92780.0,37.471,37.5005,37.4612,37.5005,92780.0
2024-03-01 15:35:00,38.19,38.25,38.18,38.23,101029.0,37.4906,37.5495,37.4808,37.5299,101029.0
2024-03-01 15:40:00,38.23,38.24,38.21,38.24,113679.0,37.5299,37.5397,37.5103,37.5397,113679.0
2024-03-01 15:45:00,38.23,38.25,38.21,38.25,148179.0,37.5299,37.5495,37.5103,37.5495,148179.0
2024-03-01 15:50:00,38.24,38.25,38.2,38.21,295645.0,37.5397,37.5495,37.5005,37.5103,295645.0
2024-03-01 15:55:00,38.21,38.25,38.21,38.23,378383.0,37.5103,37.5495,37.5103,37.5299,378383.0
2024-03-04 09:30:00,38.17,38.29,38.14,38.26,247647.0,37.471,37.5888,37.4416,37.5594,247647.0
2024-03-04 09:35:00,38.25,38.29,38.22,38.23,60792.0,37.5495,37.5888,37.5201,37.5299,60792.0
2024-03-04 09:40:00,38.24,38.25,38.16,38.23,60670.0,37.5397,37.5495,37.4612,37.5299,60670.0
2024-03-04 09:45:00,38.23,38.29,38.23,38.27,52033.0,37.5299,37.5888,37.5299,37.5692,52033.0
2024-03-04 09:50:00,38.27,38.28,38.22,38.23,70003.0,37.5692,37.579,37.5201,37.5299,70003.0
2024-03-04 09:55:00,38.23,38.29,38.23,38.28,48895.0,37.5299,37.5888,37.5299,37.579,48895.0
2024-03-04 10:00:00,38.28,38.33,38.26,38.32,170965.0,37.579,37.6281,37.5594,37.6183,170965.0
2024-03-04 10:05:00,38.32,38.34,38.31,38.33,38023.0,37.6183,37.6379,37.6084,37.6281,38023.0
2024-03-04 10:10:00,38.32,38.32,38.26,38.28,66882.0,37.6183,37.6183,37.5594,37.579,66882.0
2024-03-04 10:15:00,38.27,38.29,38.24,38.27,27951.0,37.5692,37.5888,37.5397,37.5692,27951.0
2024-03-04 10:20:00,38.27,38.3,38.25,38.29,27686.0,37.5692,37.5986,37.5495,37.5888,27686.0
2024-03-04 10:25:00,38.3,38.34,38.28,38.34,54651.0,37.5986,37.6379,37.579,37.6379,54651.0
2024-03-04 10:30:00,38.34,38.34,38.27,38.27,34170.0,37.6379,37.6379,37.5692,37.5692,34170.0
2024-03-04 10:35:00,38.27,38.28,38.16,38.19,34843.0,37.5692,37.579,37.4612,37.4906,34843.0
2024-03-04 10:40:00,38.19,38.22,38.18,38.21,28344.0,37.4906,37.5201,37.4808,37.5103,28344.0
2024-03-04 10:45:00,38.22,38.23,38.17,38.19,36490.0,37.5201,37.5299,37.471,37.4906,36490.0
2024-03-04 10:50:00,38.19,38.2,38.17,38.18,31155.0,37.4906,37.5005,37.471,37.4808,31155.0
2024-03-04 10:55:00,38.18,38.19,38.13,38.15,37740.0,37.4808,37.4906,37.4317,37.4514,37740.0
2024-03-04 11:00:00,38.15,38.18,38.13,38.17,45396.0,37.4514,37.4808,37.4317,37.471,45396.0
2024-03-04 11:05:00,38.17,38.18,38.11,38.14,38873.0,37.471,37.4808,37.4121,37.4416,38873.0
2024-03-04 11:10:00,38.14,38.15,38.11,38.13,24617.0,37.4416,37.4514,37.4121,37.4317,24617.0
2024-03-04 11:15:00,38.13,38.14,38.09,38.11,31860.0,37.4317,37.4416,37.3925,37.4121,31860.0
2024-03-04 11:20:00,38.11,38.13,38.09,38.11,40360.0,37.4121,37.4317,37.3925,37.4121,40360.0
2024-03-04 11:25:00,38.11,38.13,38.1,38.13,33499.0,37.4121,37.4317,37.4023,37.4317,33499.0
2024-03-04 11:30:00,38.13,38.16,38.12,38.14,50960.0,37.4317,37.4612,37.4219,37.4416,50960.0
2024-03-04 11:35:00,38.15,38.18,38.14,38.17,20813.0,37.4514,37.4808,37.4416,37.471,20813.0
2024-03-04 11:40:00,38.18,38.2,38.17,38.2,19196.0,37.4808,37.5005,37.471,37.5005,19196.0
2024-03-04 11:45:00,38.19,38.2,38.17,38.17,15529.0,37.4906,37.5005,37.471,37.471,15529.0
2024-03-04 11:50:00,38.18,38.18,38.16,38.18,26504.0,37.4808,37.4808,37.4612,37.4808,26504.0
2024-03-04 11:55:00,38.18,38.19,38.17,38.18,25912.0,37.4808,37.4906,37.471,37.4808,25912.0
2024-03-04 12:00:00,38.17,38.18,38.15,38.17,15316.0,37.471,37.4808,37.4514,37.471,15316.0
2024-03-04 12:05:00,38.17,38.18,38.14,38.18,39911.0,37.471,37.4808,37.4416,37.4808,39911.0
2024-03-04 12:10:00,38.19,38.19,38.16,38.18,18633.0,37.4906,37.4906,37.4612,37.4808,18633.0
2024-03-04 12:15:00,38.18,38.18,38.15,38.16,28748.0,37.4808,37.4808,37.4514,37.4612,28748.0
2024-03-04 12:20:00,38.16,38.17,38.15,38.16,20073.0,37.4612,37.471,37.4514,37.4612,20073.0
2024-03-04 12:25:00,38.17,38.17,38.13,38.14,14240.0,37.471,37.471,37.4317,37.4416,14240.0
2024-03-04 12:30:00,38.13,38.17,38.12,38.16,41196.0,37.4317,37.471,37.4219,37.4612,41196.0
2024-03-04 12:35:00,38.17,38.2,38.15,38.2,63194.0,37.471,37.5005,37.4514,37.5005,63194.0
2024-03-04 12:40:00,38.2,38.22,38.17,38.21,29862.0,37.5005,37.5201,37.471,37.5103,29862.0
2024-03-04 12:45:00,38.21,38.21,38.17,38.19,28489.0,37.5103,37.5103,37.471,37.4906,28489.0
2024-03-04 12:50:00,38.2,38.22,38.19,38.2,22521.0,37.5005,37.5201,37.4906,37.5005,22521.0
2024-03-04 12:55:00,38.19,38.2,38.17,38.19,20253.0,37.4906,37.5005,37.471,37.4906,20253.0
2024-03-04 13:00:00,38.19,38.27,38.19,38.26,82916.0,37.4906,37.5692,37.4906,37.5594,82916.0
2024-03-04 13:05:00,38.26,38.27,38.25,38.26,33574.0,37.5594,37.5692,37.5495,37.5594,33574.0
2024-03-04 13:10:00,38.26,38.26,38.25,38.26,38448.0,37.5594,37.5594,37.5495,37.5594,38448.0
2024-03-04 13:15:00,38.25,38.31,38.25,38.3,61813.0,37.5495,37.6084,37.5495,37.5986,61813.0
2024-03-04 13:20:00,38.3,38.3,38.27,38.29,18815.0,37.5986,37.5986,37.5692,37.5888,18815.0
2024-03-04 13:25:00,38.28,38.34,38.28,38.32,26272.0,37.579,37.6379,37.579,37.6183,26272.0
2024-03-04 13:30:00,38.32,38.32,38.28,38.3,24198.0,37.6183,37.6183,37.579,37.5986,24198.0
2024-03-04 13:35:00,38.3,38.31,38.28,38.29,19302.0,37.5986,37.6084,37.579,37.5888,19302.0
2024-03-04 13:40:00,38.29,38.29,38.27,38.28,13244.0,37.5888,37.5888,37.5692,37.579,13244.0
2024-03-04 13:45:00,38.28,38.29,38.27,38.28,14468.0,37.579,37.5888,37.5692,37.579,14468.0
2024-03-04 13:50:00,38.28,38.29,38.26,38.28,32117.0,37.579,37.5888,37.5594,37.579,32117.0
2024-03-04 13:55:00,38.28,38.28,38.25,38.27,27060.0,37.579,37.579,37.5495,37.5692,27060.0
2024-03-04 14:00:00,38.27,38.29,38.25,38.29,19161.0,37.5692,37.5888,37.5495,37.5888,19161.0
2024-03-04 14:05:00,38.29,38.32,38.29,38.32,23143.0,37.5888,37.6183,37.5888,37.6183,23143.0
2024-03-04 14:10:00,38.32,38.34,38.32,38.33,35103.0,37.6183,37.6379,37.6183,37.6281,35103.0
2024-03-04 14:15:00,38.33,38.33,38.3,38.3,67430.0,37.6281,37.6281,37.5986,37.5986,67430.0
2024-03-04 14:20:00,38.3,38.31,38.26,38.3,65435.0,37.5986,37.6084,37.5594,37.5986,65435.0
2024-03-04 14:25:00,38.3,38.32,38.29,38.31,29374.0,37.5986,37.6183,37.5888,37.6084,29374.0
2024-03-04 14:30:00,38.32,38.32,38.27,38.28,65288.0,37.6183,37.6183,37.5692,37.579,65288.0
2024-03-04 14:35:00,38.28,38.33,38.27,38.32,57060.0,37.579,37.6281,37.5692,37.6183,57060.0
2024-03-04 14:40:00,38.33,38.35,38.31,38.34,54839.0,37.6281,37.6477,37.6084,37.6379,54839.0
2024-03-04 14:45:00,38.34,38.35,38.3,38.33,71935.0,37.6379,37.6477,37.5986,37.6281,71935.0
2024-03-04 14:50:00,38.33,38.39,38.32,38.37,133204.0,37.6281,37.687,37.6183,37.6673,133204.0
2024-03-04 14:55:00,38.36,38.38,38.34,38.35,47307.0,37.6575,37.6772,37.6379,37.6477,47307.0
2024-03-04 15:00:00,38.34,38.37,38.34,38.35,35032.0,37.6379,37.6673,37.6379,37.6477,35032.0
2024-03-04 15:05:00,38.36,38.37,38.33,38.34,40665.0,37.6575,37.6673,37.6281,37.6379,40665.0
2024-03-04 15:10:00,38.34,38.34,38.31,38.31,57592.0,37.6379,37.6379,37.6084,37.6084,57592.0
2024-03-04 15:15:00,38.31,38.34,38.3,38.33,67224.0,37.6084,37.6379,37.5986,37.6281,67224.0
2024-03-04 15:20:00,38.32,38.32,38.3,38.3,57412.0,37.6183,37.6183,37.5986,37.5986,57412.0
2024-03-04 15:25:00,38.3,38.31,38.28,38.29,67628.0,37.5986,37.6084,37.579,37.5888,67628.0
2024-03-04 15:30:00,38.29,38.33,38.29,38.31,94875.0,37.5888,37.6281,37.5888,37.6084,94875.0
2024-03-04 15:35:00,38.31,38.33,38.28,38.33,81466.0,37.6084,37.6281,37.579,37.6281,81466.0
2024-03-04 15:40:00,38.33,38.35,38.31,38.32,92374.0,37.6281,37.6477,37.6084,37.6183,92374.0
2024-03-04 15:45:00,38.31,38.33,38.3,38.32,172907.0,37.6084,37.6281,37.5986,37.6183,172907.0
2024-03-04 15:50:00,38.33,38.35,38.31,38.34,279410.0,37.6281,37.6477,37.6084,37.6379,279410.0
2024-03-04 15:55:00,38.35,38.4,38.34,38.37,477467.0,37.6477,37.6968,37.6379,37.6673,477467.0
2024-03-05 09:30:00,38.43,38.55,38.32,38.52,283962.0,37.7262,37.8441,37.6183,37.8146,283962.0
2024-03-05 09:35:00,38.52,38.53,38.36,38.37,68697.0,37.8146,37.8244,37.6575,37.6673,68697.0
2024-03-05 09:40:00,38.39,38.48,38.36,38.48,141091.0,37.687,37.7753,37.6575,37.7753,141091.0
2024-03-05 09:45:00,38.48,38.48,38.43,38.43,79906.0,37.7753,37.7753,37.7262,37.7262,79906.0
2024-03-05 09:50:00,38.44,38.48,38.43,38.45,100010.0,37.7361,37.7753,37.7262,37.7459,100010.0
2024-03-05 09:55:00,38.45,38.47,38.42,38.43,133548.0,37.7459,37.7655,37.7164,37.7262,133548.0
2024-03-05 10:00:00,38.44,38.59,38.4,38.53,740405.0,37.7361,37.8833,37.6968,37.8244,740405.0
2024-03-05 10:05:00,38.53,38.54,38.47,38.47,142165.0,37.8244,37.8342,37.7655,37.7655,142165.0
2024-03-05 10:10:00,38.47,38.52,38.45,38.49,91397.0,37.7655,37.8146,37.7459,37.7851,91397.0
2024-03-05 10:15:00,38.48,38.52,38.46,38.48,92406.0,37.7753,37.8146,37.7557,37.7753,92406.0
2024-03-05 10:20:00,38.48,38.48,38.43,38.45,71164.0,37.7753,37.7753,37.7262,37.7459,71164.0
2024-03-05 10:25:00,38.45,38.52,38.44,38.5,231383.0,37.7459,37.8146,37.7361,37.795,231383.0
2024-03-05 10:30:00,38.5,38.59,38.48,38.56,252098.0,37.795,37.8833,37.7753,37.8539,252098.0
2024-03-05 10:35:00,38.56,38.57,38.49,38.55,108791.0,37.8539,37.8637,37.7851,37.8441,108791.0
2024-03-05 10:40:00,38.54,38.61,38.51,38.59,119249.0,37.8342,37.903,37.8048,37.8833,119249.0
2024-03-05 10:45:00,38.59,38.61,38.47,38.48,137867.0,37.8833,37.903,37.7655,37.7753,137867.0
2024-03-05 10:50:00,38.48,38.5,38.44,38.49,64396.0,37.7753,37.795,37.7361,37.7851,64396.0
2024-03-05 10:55:00,38.48,38.57,38.48,38.56,80932.0,37.7753,37.8637,37.7753,37.8539,80932.0
2024-03-05 11:00:00,38.56,38.56,38.49,38.5,87720.0,37.8539,37.8539,37.7851,37.795,87720.0
2024-03-05 11:05:00,38.5,38.54,38.49,38.51,44456.0,37.795,37.8342,37.7851,37.8048,44456.0
2024-03-05 11:10:00,38.5,38.51,38.47,38.48,94143.0,37.795,37.8048,37.7655,37.7753,94143.0
2024-03-05 11:15:00,38.48,38.49,38.44,38.45,93685.0,37.7753,37.7851,37.7361,37.7459,93685.0
2024-03-05 11:20:00,38.46,38.46,38.34,38.4,244901.0,37.7557,37.7557,37.6379,37.6968,244901.0
2024-03-05 11:25:00,38.4,38.43,38.39,38.42,41322.0,37.6968,37.7262,37.687,37.7164,41322.0
2024-03-05 11:30:00,38.41,38.45,38.41,38.45,49668.0,37.7066,37.7459,37.7066,37.7459,49668.0
2024-03-05 11:35:00,38.45,38.46,38.4,38.41,47390.0,37.7459,37.7557,37.6968,37.7066,47390.0
2024-03-05 11:40:00,38.41,38.42,38.33,38.35,56235.0,37.7066,37.7164,37.6281,37.6477,56235.0
2024-03-05 11:45:00,38.34,38.38,38.34,38.36,56665.0,37.6379,37.6772,37.6379,37.6575,56665.0
2024-03-05 11:50:00,38.37,38.37,38.31,38.33,56072.0,37.6673,37.6673,37.6084,37.6281,56072.0
2024-03-05 11:55:00,38.33,38.33,38.29,38.32,61657.0,37.6281,37.6281,37.5888,37.6183,61657.0
2024-03-05 12:00:00,38.32,38.32,38.28,38.29,42805.0,37.6183,37.6183,37.579,37.5888,42805.0
2024-03-05 12:05:00,38.29,38.3,38.27,38.3,56344.0,37.5888,37.5986,37.5692,37.5986,56344.0
2024-03-05 12:10:00,38.3,38.31,38.27,38.3,81889.0,37.5986,37.6084,37.5692,37.5986,81889.0
2024-03-05 12:15:00,38.3,38.3,38.26,38.28,29198.0,37.5986,37.5986,37.5594,37.579,29198.0
2024-03-05 12:20:00,38.27,38.29,38.26,38.27,45622.0,37.5692,37.5888,37.5594,37.5692,45622.0
2024-03-05 12:25:00,38.28,38.28,38.24,38.27,62371.0,37.579,37.579,37.5397,37.5692,62371.0
2024-03-05 12:30:00,38.27,38.27,38.23,38.25,40592.0,37.5692,37.5692,37.5299,37.5495,40592.0
2024-03-05 12:35:00,38.25,38.26,38.22,38.25,50638.0,37.5495,37.5594,37.5201,37.5495,50638.0
2024-03-05 12:40:00,38.26,38.28,38.24,38.27,41474.0,37.5594,37.579,37.5397,37.5692,41474.0
2024-03-05 12:45:00,38.27,38.3,38.26,38.3,33250.0,37.5692,37.5986,37.5594,37.5986,33250.0
2024-03-05 12:50:00,38.3,38.31,38.25,38.3,31918.0,37.5986,37.6084,37.5495,37.5986,31918.0
2024-03-05 12:55:00,38.3,38.32,38.29,38.31,39367.0,37.5986,37.6183,37.5888,37.6084,39367.0
2024-03-05 13:00:00,38.3,38.32,38.28,38.32,32072.0,37.5986,37.6183,37.579,37.6183,32072.0
2024-03-05 13:05:00,38.32,38.32,38.3,38.32,20629.0,37.6183,37.6183,37.5986,37.6183,20629.0
2024-03-05 13:10:00,38.32,38.35,38.29,38.34,59342.0,37.6183,37.6477,37.5888,37.6379,59342.0
2024-03-05 13:15:00,38.34,38.35,38.3,38.32,30549.0,37.6379,37.6477,37.5986,37.6183,30549.0
2024-03-05 13:20:00,38.31,38.33,38.3,38.32,29346.0,37.6084,37.6281,37.5986,37.6183,29346.0
2024-03-05 13:25:00,38.32,38.33,38.29,38.32,38526.0,37.6183,37.6281,37.5888,37.6183,38526.0
2024-03-05 13:30:00,38.32,38.36,38.32,38.36,33451.0,37.6183,37.6575,37.6183,37.6575,33451.0
2024-03-05 13:35:00,38.36,38.36,38.33,38.35,27941.0,37.6575,37.6575,37.6281,37.6477,27941.0
2024-03-05 13:40:00,38.34,38.36,38.32,38.32,36446.0,37.6379,37.6575,37.6183,37.6183,36446.0
2024-03-05 13:45:00,38.32,38.33,38.3,38.3,30792.0,37.6183,37.6281,37.5986,37.5986,30792.0
2024-03-05 13:50:00,38.31,38.34,38.3,38.33,45416.0,37.6084,37.6379,37.5986,37.6281,45416.0
2024-03-05 13:55:00,38.33,38.33,38.29,38.3,42643.0,37.6281,37.6281,37.5888,37.5986,42643.0
2024-03-05 14:00:00,38.3,38.32,38.29,38.3,34645.0,37.5986,37.6183,37.5888,37.5986,34645.0
2024-03-05 14:05:00,38.29,38.29,38.26,38.27,54795.0,37.5888,37.5888,37.5594,37.5692,54795.0
2024-03-05 14:10:00,38.27,38.3,38.26,38.3,51514.0,37.5692,37.5986,37.5594,37.5986,51514.0
2024-03-05 14:15:00,38.3,38.32,38.29,38.31,40486.0,37.5986,37.6183,37.5888,37.6084,40486.0
2024-03-05 14:20:00,38.3,38.32,38.29,38.29,34938.0,37.5986,37.6183,37.5888,37.5888,34938.0
2024-03-05 14:25:00,38.3,38.31,38.28,38.29,33508.0,37.5986,37.6084,37.579,37.5888,33508.0
2024-03-05 14:30:00,38.29,38.29,38.21,38.22,57980.0,37.5888,37.5888,37.5103,37.5201,57980.0
2024-03-05 14:35:00,38.22,38.26,38.21,38.26,51049.0,37.5201,37.5594,37.5103,37.5594,51049.0
2024-03-05 14:40:00,38.26,38.27,38.24,38.25,53019.0,37.5594,37.5692,37.5397,37.5495,53019.0
2024-03-05 14:45:00,38.25,38.27,38.2,38.21,87095.0,37.5495,37.5692,37.5005,37.5103,87095.0
2024-03-05 14:50:00,38.21,38.27,38.21,38.25,72929.0,37.5103,37.5692,37.5103,37.5495,72929.0
2024-03-05 14:55:00,38.25,38.25,38.2,38.22,51713.0,37.5495,37.5495,37.5005,37.5201,51713.0
2024-03-05 15:00:00,38.22,38.22,38.16,38.18,72664.0,37.5201,37.5201,37.4612,37.4808,72664.0
2024-03-05 15:05:00,38.18,38.2,38.15,38.16,61533.0,37.4808,37.5005,37.4514,37.4612,61533.0
2024-03-05 15:10:00,38.15,38.16,38.1,38.11,81957.0,37.4514,37.4612,37.4023,37.4121,81957.0
2024-03-05 15:15:00,38.12,38.14,38.1,38.11,84988.0,37.4219,37.4416,37.4023,37.4121,84988.0
2024-03-05 15:20:00,38.11,38.13,38.08,38.12,111577.0,37.4121,37.4317,37.3827,37.4219,111577.0
2024-03-05 15:25:00,38.12,38.14,38.1,38.11,100112.0,37.4219,37.4416,37.4023,37.4121,100112.0
2024-03-05 15:30:00,38.11,38.16,38.09,38.16,115409.0,37.4121,37.4612,37.3925,37.4612,115409.0
2024-03-05 15:35:00,38.15,38.17,38.13,38.14,70883.0,37.4514,37.471,37.4317,37.4416,70883.0
2024-03-05 15:40:00,38.13,38.15,38.11,38.15,174527.0,37.4317,37.4514,37.4121,37.4514,174527.0
2024-03-05 15:45:00,38.14,38.19,38.12,38.18,172116.0,37.4416,37.4906,37.4219,37.4808,172116.0
2024-03-05 15:50:00,38.18,38.22,38.16,38.2,309734.0,37.4808,37.5201,37.4612,37.5005,309734.0
2024-03-05 15:55:00,38.2,38.26,38.2,38.26,625443.0,37.5005,37.5594,37.5005,37.5594,625443.0
2024-03-06 09:30:00,38.21,38.43,38.18,38.39,173746.0,37.5103,37.7262,37.4808,37.687,173746.0
2024-03-06 09:35:00,38.38,38.38,38.2,38.22,66635.0,37.6772,37.6772,37.5005,37.5201,66635.0
2024-03-06 09:40:00,38.22,38.25,38.12,38.13,62222.0,37.5201,37.5495,37.4219,37.4317,62222.0
2024-03-06 09:45:00,38.14,38.2,38.13,38.18,64399.0,37.4416,37.5005,37.4317,37.4808,64399.0
2024-03-06 09:50:00,38.18,38.27,38.17,38.26,47404.0,37.4808,37.5692,37.471,37.5594,47404.0
2024-03-06 09:55:00,38.27,38.4,38.25,38.4,72528.0,37.5692,37.6968,37.5495,37.6968,72528.0
2024-03-06 10:00:00,38.39,38.39,38.27,38.29,96843.0,37.687,37.687,37.5692,37.5888,96843.0
2024-03-06 10:05:00,38.29,38.36,38.27,38.34,49739.0,37.5888,37.6575,37.5692,37.6379,49739.0
2024-03-06 10:10:00,38.34,38.4,38.32,38.4,48896.0,37.6379,37.6968,37.6183,37.6968,48896.0
2024-03-06 10:15:00,38.39,38.46,38.38,38.43,51344.0,37.687,37.7557,37.6772,37.7262,51344.0
2024-03-06 10:20:00,38.43,38.49,38.43,38.48,48648.0,37.7262,37.7851,37.7262,37.7753,48648.0
2024-03-06 10:25:00,38.48,38.49,38.45,38.45,55280.0,37.7753,37.7851,37.7459,37.7459,55280.0
2024-03-06 10:30:00,38.45,38.47,38.4,38.47,103114.0,37.7459,37.7655,37.6968,37.7655,103114.0
2024-03-06 10:35:00,38.46,38.47,38.4,38.41,60777.0,37.7557,37.7655,37.6968,37.7066,60777.0
2024-03-06 10:40:00,38.41,38.42,38.37,38.37,41199.0,37.7066,37.7164,37.6673,37.6673,41199.0
2024-03-06 10:45:00,38.37,38.38,38.3,38.31,41557.0,37.6673,37.6772,37.5986,37.6084,41557.0
2024-03-06 10:50:00,38.3,38.39,38.29,38.39,222671.0,37.5986,37.687,37.5888,37.687,222671.0
2024-03-06 10:55:00,38.39,38.41,38.37,38.4,28693.0,37.687,37.7066,37.6673,37.6968,28693.0
2024-03-06 11:00:00,38.4,38.42,38.36,38.41,45654.0,37.6968,37.7164,37.6575,37.7066,45654.0
2024-03-06 11:05:00,38.4,38.41,38.37,38.39,41404.0,37.6968,37.7066,37.6673,37.687,41404.0
2024-03-06 11:10:00,38.4,38.41,38.38,38.41,26371.0,37.6968,37.7066,37.6772,37.7066,26371.0
2024-03-06 11:15:00,38.41,38.45,38.4,38.43,73196.0,37.7066,37.7459,37.6968,37.7262,73196.0
2024-03-06 11:20:00,38.43,38.44,38.41,38.42,52729.0,37.7262,37.7361,37.7066,37.7164,52729.0
2024-03-06 11:25:00,38.43,38.46,38.42,38.45,54050.0,37.7262,37.7557,37.7164,37.7459,54050.0
2024-03-06 11:30:00,38.45,38.45,38.4,38.4,32855.0,37.7459,37.7459,37.6968,37.6968,32855.0
2024-03-06 11:35:00,38.41,38.45,38.4,38.45,44077.0,37.7066,37.7459,37.6968,37.7459,44077.0
2024-03-06 11:40:00,38.45,38.45,38.41,38.43,48708.0,37.7459,37.7459,37.7066,37.7262,48708.0
2024-03-06 11:45:00,38.43,38.45,38.42,38.43,29005.0,37.7262,37.7459,37.7164,37.7262,29005.0
2024-03-06 11:50:00,38.43,38.47,38.42,38.46,46000.0,37.7262,37.7655,37.7164,37.7557,46000.0
2024-03-06 11:55:00,38.47,38.49,38.45,38.45,39822.0,37.7655,37.7851,37.7459,37.7459,39822.0
2024-03-06 12:00:00,38.46,38.51,38.46,38.47,48689.0,37.7557,37.8048,37.7557,37.7655,48689.0
2024-03-06 12:05:00,38.47,38.5,38.46,38.47,27160.0,37.7655,37.795,37.7557,37.7655,27160.0
2024-03-06 12:10:00,38.48,38.5,38.47,38.49,26929.0,37.7753,37.795,37.7655,37.7851,26929.0
2024-03-06 12:15:00,38.49,38.5,38.46,38.47,35684.0,37.7851,37.795,37.7557,37.7655,35684.0
2024-03-06 12:20:00,38.47,38.49,38.46,38.48,27584.0,37.7655,37.7851,37.7557,37.7753,27584.0
2024-03-06 12:25:00,38.47,38.5,38.47,38.48,25696.0,37.7655,37.795,37.7655,37.7753,25696.0
2024-03-06 12:30:00,38.48,38.5,38.47,38.48,20409.0,37.7753,37.795,37.7655,37.7753,20409.0
2024-03-06 12:35:00,38.48,38.5,38.44,38.44,37812.0,37.7753,37.795,37.7361,37.7361,37812.0
2024-03-06 12:40:00,38.45,38.45,38.42,38.44,18177.0,37.7459,37.7459,37.7164,37.7361,18177.0
2024-03-06 12:45:00,38.44,38.44,38.4,38.41,17057.0,37.7361,37.7361,37.6968,37.7066,17057.0
2024-03-06 12:50:00,38.41,38.42,38.38,38.39,38835.0,37.7066,37.7164,37.6772,37.687,38835.0
2024-03-06 12:55:00,38.39,38.39,38.36,38.38,30171.0,37.687,37.687,37.6575,37.6772,30171.0
2024-03-06 13:00:00,38.38,38.38,38.34,38.36,34864.0,37.6772,37.6772,37.6379,37.6575,34864.0
2024-03-06 13:05:00,38.36,38.36,38.33,38.34,18049.0,37.6575,37.6575,37.6281,37.6379,18049.0
2024-03-06 13:10:00,38.34,38.36,38.33,38.34,19012.0,37.6379,37.6575,37.6281,37.6379,19012.0
2024-03-06 13:15:00,38.35,38.35,38.32,38.34,28528.0,37.6477,37.6477,37.6183,37.6379,28528.0
2024-03-06 13:20:00,38.34,38.37,38.34,38.36,24863.0,37.6379,37.6673,37.6379,37.6575,24863.0
2024-03-06 13:25:00,38.36,38.39,38.35,38.36,22398.0,37.6575,37.687,37.6477,37.6575,22398.0
2024-03-06 13:30:00,38.36,38.36,38.26,38.29,49283.0,37.6575,37.6575,37.5594,37.5888,49283.0
2024-03-06 13:35:00,38.29,38.31,38.25,38.3,36154.0,37.5888,37.6084,37.5495,37.5986,36154.0
2024-03-06 13:40:00,38.3,38.32,38.29,38.3,34137.0,37.5986,37.6183,37.5888,37.5986,34137.0
2024-03-06 13:45:00,38.31,38.31,38.25,38.27,66034.0,37.6084,37.6084,37.5495,37.5692,66034.0
2024-03-06 13:50:00,38.26,38.26,38.22,38.23,48071.0,37.5594,37.5594,37.5201,37.5299,48071.0
2024-03-06 13:55:00,38.23,38.28,38.22,38.28,23320.0,37.5299,37.579,37.5201,37.579,23320.0
2024-03-06 14:00:00,38.27,38.28,38.23,38.24,35034.0,37.5692,37.579,37.5299,37.5397,35034.0
2024-03-06 14:05:00,38.24,38.3,38.24,38.28,46842.0,37.5397,37.5986,37.5397,37.579,46842.0
2024-03-06 14:10:00,38.28,38.28,38.19,38.21,44642.0,37.579,37.579,37.4906,37.5103,44642.0
2024-03-06 14:15:00,38.21,38.21,38.15,38.17,51024.0,37.5103,37.5103,37.4514,37.471,51024.0
2024-03-06 14:20:00,38.17,38.21,38.17,38.2,37555.0,37.471,37.5103,37.471,37.5005,37555.0
2024-03-06 14:25:00,38.19,38.22,38.15,38.22,40364.0,37.4906,37.5201,37.4514,37.5201,40364.0
2024-03-06 14:30:00,38.22,38.22,38.16,38.17,64407.0,37.5201,37.5201,37.4612,37.471,64407.0
2024-03-06 14:35:00,38.18,38.19,38.15,38.16,27581.0,37.4808,37.4906,37.4514,37.4612,27581.0
2024-03-06 14:40:00,38.16,38.17,38.13,38.15,43552.0,37.4612,37.471,37.4317,37.4514,43552.0
2024-03-06 14:45:00,38.15,38.15,38.09,38.12,60832.0,37.4514,37.4514,37.3925,37.4219,60832.0
2024-03-06 14:50:00,38.13,38.17,38.12,38.16,46657.0,37.4317,37.471,37.4219,37.4612,46657.0
2024-03-06 14:55:00,38.16,38.16,38.12,38.14,38915.0,37.4612,37.4612,37.4219,37.4416,38915.0
2024-03-06 15:00:00,38.13,38.13,38.09,38.1,60329.0,37.4317,37.4317,37.3925,37.4023,60329.0
2024-03-06 15:05:00,38.09,38.12,38.07,38.08,63030.0,37.3925,37.4219,37.3728,37.3827,63030.0
2024-03-06 15:10:00,38.08,38.12,38.06,38.07,53859.0,37.3827,37.4219,37.363,37.3728,53859.0
2024-03-06 15:15:00,38.07,38.11,38.06,38.07,77767.0,37.3728,37.4121,37.363,37.3728,77767.0
2024-03-06 15:20:00,38.07,38.08,38.05,38.07,46953.0,37.3728,37.3827,37.3532,37.3728,46953.0
2024-03-06 15:25:00,38.07,38.11,38.06,38.09,80596.0,37.3728,37.4121,37.363,37.3925,80596.0
2024-03-06 15:30:00,38.09,38.11,38.07,38.09,80301.0,37.3925,37.4121,37.3728,37.3925,80301.0
2024-03-06 15:35:00,38.09,38.11,38.07,38.11,74984.0,37.3925,37.4121,37.3728,37.4121,74984.0
2024-03-06 15:40:00,38.11,38.15,38.1,38.11,117843.0,37.4121,37.4514,37.4023,37.4121,117843.0
2024-03-06 15:45:00,38.12,38.15,38.1,38.13,136884.0,37.4219,37.4514,37.4023,37.4317,136884.0
2024-03-06 15:50:00,38.12,38.13,38.04,38.08,365977.0,37.4219,37.4317,37.3434,37.3827,365977.0
2024-03-06 15:55:00,38.08,38.1,38.06,38.09,475987.0,37.3827,37.4023,37.363,37.3925,475987.0
2024-03-07 09:30:00,38.43,38.46,38.34,38.35,177068.0,37.7262,37.7557,37.6379,37.6477,177068.0
2024-03-07 09:35:00,38.36,38.39,38.25,38.27,55653.0,37.6575,37.687,37.5495,37.5692,55653.0
2024-03-07 09:40:00,38.27,38.32,38.27,38.29,86427.0,37.5692,37.6183,37.5692,37.5888,86427.0
2024-03-07 09:45:00,38.29,38.31,38.27,38.29,36984.0,37.5888,37.6084,37.5692,37.5888,36984.0
2024-03-07 09:50:00,38.3,38.32,38.28,38.3,35401.0,37.5986,37.6183,37.579,37.5986,35401.0
2024-03-07 09:55:00,38.3,38.42,38.29,38.39,29160.0,37.5986,37.7164,37.5888,37.687,29160.0
2024-03-07 10:00:00,38.4,38.41,38.34,38.34,36455.0,37.6968,37.7066,37.6379,37.6379,36455.0
2024-03-07 10:05:00,38.35,38.38,38.31,38.31,49119.0,37.6477,37.6772,37.6084,37.6084,49119.0
2024-03-07 10:10:00,38.31,38.32,38.27,38.28,35363.0,37.6084,37.6183,37.5692,37.579,35363.0
2024-03-07 10:15:00,38.28,38.31,38.26,38.3,19388.0,37.579,37.6084,37.5594,37.5986,19388.0
2024-03-07 10:20:00,38.3,38.31,38.28,38.29,16085.0,37.5986,37.6084,37.579,37.5888,16085.0
2024-03-07 10:25:00,38.29,38.36,38.29,38.36,48623.0,37.5888,37.6575,37.5888,37.6575,48623.0
2024-03-07 10:30:00,38.35,38.37,38.34,38.34,28049.0,37.6477,37.6673,37.6379,37.6379,28049.0
2024-03-07 10:35:00,38.34,38.35,38.29,38.31,31780.0,37.6379,37.6477,37.5888,37.6084,31780.0
2024-03-07 10:40:00,38.3,38.34,38.3,38.32,32180.0,37.5986,37.6379,37.5986,37.6183,32180.0
2024-03-07 10:45:00,38.32,38.33,38.29,38.33,49144.0,37.6183,37.6281,37.5888,37.6281,49144.0
2024-03-07 10:50:00,38.33,38.33,38.31,38.31,20535.0,37.6281,37.6281,37.6084,37.6084,20535.0
2024-03-07 10:55:00,38.31,38.34,38.3,38.33,28158.0,37.6084,37.6379,37.5986,37.6281,28158.0
2024-03-07 11:00:00,38.33,38.34,38.31,38.32,19623.0,37.6281,37.6379,37.6084,37.6183,19623.0
2024-03-07 11:05:00,38.33,38.35,38.32,38.34,29070.0,37.6281,37.6477,37.6183,37.6379,29070.0
2024-03-07 11:10:00,38.34,38.34,38.31,38.31,26340.0,37.6379,37.6379,37.6084,37.6084,26340.0
2024-03-07 11:15:00,38.31,38.32,38.29,38.29,38639.0,37.6084,37.6183,37.5888,37.5888,38639.0
2024-03-07 11:20:00,38.3,38.31,38.28,38.29,17358.0,37.5986,37.6084,37.579,37.5888,17358.0
2024-03-07 11:25:00,38.28,38.32,38.25,38.3,60110.0,37.579,37.6183,37.5495,37.5986,60110.0
2024-03-07 11:30:00,38.3,38.3,38.26,38.29,32243.0,37.5986,37.5986,37.5594,37.5888,32243.0
2024-03-07 11:35:00,38.28,38.31,38.26,38.29,16801.0,37.579,37.6084,37.5594,37.5888,16801.0
2024-03-07 11:40:00,38.3,38.3,38.28,38.29,26427.0,37.5986,37.5986,37.579,37.5888,26427.0
2024-03-07 11:45:00,38.29,38.3,38.26,38.29,26236.0,37.5888,37.5986,37.5594,37.5888,26236.0
2024-03-07 11:50:00,38.29,38.32,38.29,38.31,26795.0,37.5888,37.6183,37.5888,37.6084,26795.0
2024-03-07 11:55:00,38.31,38.33,38.29,38.3,44473.0,37.6084,37.6281,37.5888,37.5986,44473.0
2024-03-07 12:00:00,38.3,38.32,38.28,38.3,26267.0,37.5986,37.6183,37.579,37.5986,26267.0
2024-03-07 12:05:00,38.3,38.3,38.27,38.28,20710.0,37.5986,37.5986,37.5692,37.579,20710.0
2024-03-07 12:10:00,38.29,38.31,38.27,38.28,27203.0,37.5888,37.6084,37.5692,37.579,27203.0
2024-03-07 12:15:00,38.28,38.29,38.27,38.29,15500.0,37.579,37.5888,37.5692,37.5888,15500.0
2024-03-07 12:20:00,38.28,38.3,38.26,38.3,18832.0,37.579,37.5986,37.5594,37.5986,18832.0
2024-03-07 12:25:00,38.3,38.31,38.26,38.26,38938.0,37.5986,37.6084,37.5594,37.5594,38938.0
2024-03-07 12:30:00,38.26,38.28,38.25,38.26,50985.0,37.5594,37.579,37.5495,37.5594,50985.0
2024-03-07 12:35:00,38.27,38.29,38.26,38.29,17258.0,37.5692,37.5888,37.5594,37.5888,17258.0
2024-03-07 12:40:00,38.29,38.31,38.28,38.3,77125.0,37.5888,37.6084,37.579,37.5986,77125.0
2024-03-07 12:45:00,38.3,38.33,38.3,38.32,58572.0,37.5986,37.6281,37.5986,37.6183,58572.0
2024-03-07 12:50:00,38.32,38.33,38.3,38.3,50785.0,37.6183,37.6281,37.5986,37.5986,50785.0
2024-03-07 12:55:00,38.3,38.32,38.28,38.32,105471.0,37.5986,37.6183,37.579,37.6183,105471.0
2024-03-07 13:00:00,38.31,38.33,38.31,38.33,18166.0,37.6084,37.6281,37.6084,37.6281,18166.0
2024-03-07 13:05:00,38.33,38.34,38.3,38.34,26648.0,37.6281,37.6379,37.5986,37.6379,26648.0
2024-03-07 13:10:00,38.34,38.35,38.3,38.31,38604.0,37.6379,37.6477,37.5986,37.6084,38604.0
2024-03-07 13:15:00,38.3,38.32,38.3,38.31,24471.0,37.5986,37.6183,37.5986,37.6084,24471.0
2024-03-07 13:20:00,38.3,38.31,38.28,38.28,18658.0,37.5986,37.6084,37.579,37.579,18658.0
2024-03-07 13:25:00,38.28,38.29,38.27,38.29,20874.0,37.579,37.5888,37.5692,37.5888,20874.0
2024-03-07 13:30:00,38.29,38.3,38.26,38.27,22460.0,37.5888,37.5986,37.5594,37.5692,22460.0
2024-03-07 13:35:00,38.27,38.28,38.25,38.26,30972.0,37.5692,37.579,37.5495,37.5594,30972.0
2024-03-07 13:40:00,38.25,38.28,38.25,38.27,11568.0,37.5495,37.579,37.5495,37.5692,11568.0
2024-03-07 13:45:00,38.28,38.3,38.26,38.27,33556.0,37.579,37.5986,37.5594,37.5692,33556.0
2024-03-07 13:50:00,38.26,38.29,38.26,38.28,15622.0,37.5594,37.5888,37.5594,37.579,15622.0
2024-03-07 13:55:00,38.28,38.3,38.27,38.29,18067.0,37.579,37.5986,37.5692,37.5888,18067.0
2024-03-07 14:00:00,38.29,38.3,38.26,38.29,39861.0,37.5888,37.5986,37.5594,37.5888,39861.0
2024-03-07 14:05:00,38.28,38.29,38.24,38.26,34322.0,37.579,37.5888,37.5397,37.5594,34322.0
2024-03-07 14:10:00,38.27,38.27,38.24,38.25,38129.0,37.5692,37.5692,37.5397,37.5495,38129.0
2024-03-07 14:15:00,38.26,38.27,38.22,38.25,44813.0,37.5594,37.5692,37.5201,37.5495,44813.0
2024-03-07 14:20:00,38.24,38.25,38.18,38.18,84825.0,37.5397,37.5495,37.4808,37.4808,84825.0
2024-03-07 14:25:00,38.18,38.2,38.14,38.14,81806.0,37.4808,37.5005,37.4416,37.4416,81806.0
2024-03-07 14:30:00,38.14,38.16,38.12,38.14,196269.0,37.4416,37.4612,37.4219,37.4416,196269.0
2024-03-07 14:35:00,38.14,38.15,38.1,38.11,68685.0,37.4416,37.4514,37.4023,37.4121,68685.0
2024-03-07 14:40:00,38.11,38.11,38.05,38.05,75088.0,37.4121,37.4121,37.3532,37.3532,75088.0
2024-03-07 14:45:00,38.05,38.08,38.05,38.05,57542.0,37.3532,37.3827,37.3532,37.3532,57542.0
2024-03-07 14:50:00,38.05,38.06,37.99,38.01,108796.0,37.3532,37.363,37.2943,37.3139,108796.0
2024-03-07 14:55:00,38.01,38.02,37.97,38.01,58613.0,37.3139,37.3238,37.2747,37.3139,58613.0
2024-03-07 15:00:00,38.01,38.01,37.96,37.99,128412.0,37.3139,37.3139,37.2649,37.2943,128412.0
2024-03-07 15:05:00,37.99,38.01,37.97,38.0,42356.0,37.2943,37.3139,37.2747,37.3041,42356.0
2024-03-07 15:10:00,38.0,38.02,37.98,38.01,122002.0,37.3041,37.3238,37.2845,37.3139,122002.0
2024-03-07 15:15:00,38.01,38.01,37.95,37.96,110497.0,37.3139,37.3139,37.255,37.2649,110497.0
2024-03-07 15:20:00,37.97,38.01,37.96,37.99,86552.0,37.2747,37.3139,37.2649,37.2943,86552.0
2024-03-07 15:25:00,38.0,38.0,37.95,37.96,110568.0,37.3041,37.3041,37.255,37.2649,110568.0
2024-03-07 15:30:00,37.96,37.98,37.95,37.96,76491.0,37.2649,37.2845,37.255,37.2649,76491.0
2024-03-07 15:35:00,37.97,37.97,37.92,37.94,108839.0,37.2747,37.2747,37.2256,37.2452,108839.0
2024-03-07 15:40:00,37.94,37.97,37.93,37.95,114140.0,37.2452,37.2747,37.2354,37.255,114140.0
2024-03-07 15:45:00,37.95,37.96,37.93,37.93,148776.0,37.255,37.2649,37.2354,37.2354,148776.0
2024-03-07 15:50:00,37.94,37.94,37.87,37.94,481326.0,37.2452,37.2452,37.1765,37.2452,481326.0
2024-03-07 15:55:00,37.94,37.94,37.88,37.9,771045.0,37.2452,37.2452,37.1863,37.206,771045.0
2024-03-08 09:30:00,37.94,38.0,37.89,37.92,159703.0,37.2452,37.3041,37.1961,37.2256,159703.0
2024-03-08 09:35:00,37.92,37.99,37.9,37.98,62529.0,37.2256,37.2943,37.206,37.2845,62529.0
2024-03-08 09:40:00,37.98,38.09,37.94,38.07,46149.0,37.2845,37.3925,37.2452,37.3728,46149.0
2024-03-08 09:45:00,38.07,38.16,38.06,38.14,70176.0,37.3728,37.4612,37.363,37.4416,70176.0
2024-03-08 09:50:00,38.14,38.15,38.08,38.09,68862.0,37.4416,37.4514,37.3827,37.3925,68862.0
2024-03-08 09:55:00,38.1,38.13,38.09,38.12,24170.0,37.4023,37.4317,37.3925,37.4219,24170.0
2024-03-08 10:00:00,38.12,38.2,38.11,38.17,75288.0,37.4219,37.5005,37.4121,37.471,75288.0
2024-03-08 10:05:00,38.18,38.24,38.17,38.21,78761.0,37.4808,37.5397,37.471,37.5103,78761.0
2024-03-08 10:10:00,38.21,38.27,38.18,38.26,83358.0,37.5103,37.5692,37.4808,37.5594,83358.0
2024-03-08 10:15:00,38.26,38.26,38.2,38.2,59472.0,37.5594,37.5594,37.5005,37.5005,59472.0
2024-03-08 10:20:00,38.2,38.21,38.17,38.17,165984.0,37.5005,37.5103,37.471,37.471,165984.0
2024-03-08 10:25:00,38.18,38.19,38.12,38.13,61335.0,37.4808,37.4906,37.4219,37.4317,61335.0
2024-03-08 10:30:00,38.13,38.15,38.1,38.11,133957.0,37.4317,37.4514,37.4023,37.4121,133957.0
2024-03-08 10:35:00,38.11,38.13,38.08,38.12,87953.0,37.4121,37.4317,37.3827,37.4219,87953.0
2024-03-08 10:40:00,38.12,38.12,38.07,38.09,67136.0,37.4219,37.4219,37.3728,37.3925,67136.0
2024-03-08 10:45:00,38.09,38.17,38.09,38.16,90334.0,37.3925,37.471,37.3925,37.4612,90334.0
2024-03-08 10:50:00,38.16,38.22,38.15,38.2,45825.0,37.4612,37.5201,37.4514,37.5005,45825.0
2024-03-08 10:55:00,38.21,38.24,38.19,38.23,94361.0,37.5103,37.5397,37.4906,37.5299,94361.0
2024-03-08 11:00:00,38.23,38.26,38.19,38.26,72255.0,37.5299,37.5594,37.4906,37.5594,72255.0
2024-03-08 11:05:00,38.26,38.29,38.25,38.28,59365.0,37.5594,37.5888,37.5495,37.579,59365.0
2024-03-08 11:10:00,38.28,38.29,38.23,38.24,69902.0,37.579,37.5888,37.5299,37.5397,69902.0
2024-03-08 11:15:00,38.24,38.29,38.22,38.26,172144.0,37.5397,37.5888,37.5201,37.5594,172144.0
2024-03-08 11:20:00,38.27,38.32,38.25,38.27,72360.0,37.5692,37.6183,37.5495,37.5692,72360.0
2024-03-08 11:25:00,38.27,38.31,38.26,38.29,47914.0,37.5692,37.6084,37.5594,37.5888,47914.0
2024-03-08 11:30:00,38.29,38.33,38.26,38.27,116976.0,37.5888,37.6281,37.5594,37.5692,116976.0
2024-03-08 11:35:00,38.27,38.29,38.25,38.27,37514.0,37.5692,37.5888,37.5495,37.5692,37514.0
2024-03-08 11:40:00,38.27,38.28,38.2,38.2,42256.0,37.5692,37.579,37.5005,37.5005,42256.0
2024-03-08 11:45:00,38.2,38.24,38.19,38.23,26386.0,37.5005,37.5397,37.4906,37.5299,26386.0
2024-03-08 11:50:00,38.23,38.27,38.22,38.26,28629.0,37.5299,37.5692,37.5201,37.5594,28629.0
2024-03-08 11:55:00,38.26,38.26,38.2,38.22,29794.0,37.5594,37.5594,37.5005,37.5201,29794.0
2024-03-08 12:00:00,38.22,38.27,38.21,38.25,45200.0,37.5201,37.5692,37.5103,37.5495,45200.0
2024-03-08 12:05:00,38.25,38.27,38.24,38.26,26039.0,37.5495,37.5692,37.5397,37.5594,26039.0
2024-03-08 12:10:00,38.26,38.27,38.24,38.26,50707.0,37.5594,37.5692,37.5397,37.5594,50707.0
2024-03-08 12:15:00,38.25,38.26,38.23,38.26,24488.0,37.5495,37.5594,37.5299,37.5594,24488.0
2024-03-08 12:20:00,38.26,38.26,38.23,38.24,29173.0,37.5594,37.5594,37.5299,37.5397,29173.0
2024-03-08 12:25:00,38.23,38.25,38.22,38.25,33041.0,37.5299,37.5495,37.5201,37.5495,33041.0
2024-03-08 12:30:00,38.25,38.25,38.23,38.25,14394.0,37.5495,37.5495,37.5299,37.5495,14394.0
2024-03-08 12:35:00,38.25,38.26,38.22,38.26,18528.0,37.5495,37.5594,37.5201,37.5594,18528.0
2024-03-08 12:40:00,38.26,38.28,38.21,38.23,27588.0,37.5594,37.579,37.5103,37.5299,27588.0
2024-03-08 12:45:00,38.22,38.24,38.19,38.23,38651.0,37.5201,37.5397,37.4906,37.5299,38651.0
2024-03-08 12:50:00,38.24,38.26,38.2,38.2,22723.0,37.5397,37.5594,37.5005,37.5005,22723.0
2024-03-08 12:55:00,38.2,38.23,38.18,38.22,34433.0,37.5005,37.5299,37.4808,37.5201,34433.0
2024-03-08 13:00:00,38.22,38.23,38.19,38.22,13448.0,37.5201,37.5299,37.4906,37.5201,13448.0
2024-03-08 13:05:00,38.23,38.24,38.21,38.24,21812.0,37.5299,37.5397,37.5103,37.5397,21812.0
2024-03-08 13:10:00,38.24,38.26,38.23,38.25,16861.0,37.5397,37.5594,37.5299,37.5495,16861.0
2024-03-08 13:15:00,38.25,38.26,38.23,38.25,25067.0,37.5495,37.5594,37.5299,37.5495,25067.0
2024-03-08 13:20:00,38.24,38.27,38.23,38.26,16937.0,37.5397,37.5692,37.5299,37.5594,16937.0
2024-03-08 13:25:00,38.26,38.27,38.25,38.26,16204.0,37.5594,37.5692,37.5495,37.5594,16204.0
2024-03-08 13:30:00,38.26,38.26,38.22,38.25,28013.0,37.5594,37.5594,37.5201,37.5495,28013.0
2024-03-08 13:35:00,38.25,38.25,38.2,38.2,39243.0,37.5495,37.5495,37.5005,37.5005,39243.0
2024-03-08 13:40:00,38.2,38.21,38.19,38.21,40457.0,37.5005,37.5103,37.4906,37.5103,40457.0
2024-03-08 13:45:00,38.21,38.23,38.18,38.18,32342.0,37.5103,37.5299,37.4808,37.4808,32342.0
2024-03-08 13:50:00,38.19,38.22,38.18,38.2,33835.0,37.4906,37.5201,37.4808,37.5005,33835.0
2024-03-08 13:55:00,38.2,38.2,38.18,38.2,11487.0,37.5005,37.5005,37.4808,37.5005,11487.0
2024-03-08 14:00:00,38.2,38.23,38.19,38.22,29233.0,37.5005,37.5299,37.4906,37.5201,29233.0
2024-03-08 14:05:00,38.22,38.23,38.21,38.23,17731.0,37.5201,37.5299,37.5103,37.5299,17731.0
2024-03-08 14:10:00,38.23,38.23,38.19,38.21,39507.0,37.5299,37.5299,37.4906,37.5103,39507.0
2024-03-08 14:15:00,38.21,38.22,38.19,38.21,50547.0,37.5103,37.5201,37.4906,37.5103,50547.0
2024-03-08 14:20:00,38.21,38.25,38.2,38.23,38615.0,37.5103,37.5495,37.5005,37.5299,38615.0
2024-03-08 14:25:00,38.23,38.26,38.21,38.25,18411.0,37.5299,37.5594,37.5103,37.5495,18411.0
2024-03-08 14:30:00,38.25,38.26,38.23,38.23,37928.0,37.5495,37.5594,37.5299,37.5299,37928.0
2024-03-08 14:35:00,38.23,38.25,38.21,38.22,36031.0,37.5299,37.5495,37.5103,37.5201,36031.0
2024-03-08 14:40:00,38.22,38.23,38.21,38.23,26884.0,37.5201,37.5299,37.5103,37.5299,26884.0
2024-03-08 14:45:00,38.24,38.24,38.21,38.22,28838.0,37.5397,37.5397,37.5103,37.5201,28838.0
2024-03-08 14:50:00,38.22,38.27,38.21,38.23,98175.0,37.5201,37.5692,37.5103,37.5299,98175.0
2024-03-08 14:55:00,38.23,38.24,38.2,38.22,48053.0,37.5299,37.5397,37.5005,37.5201,48053.0
2024-03-08 15:00:00,38.22,38.27,38.22,38.26,24262.0,37.5201,37.5692,37.5201,37.5594,24262.0
2024-03-08 15:05:00,38.26,38.26,38.22,38.23,38810.0,37.5594,37.5594,37.5201,37.5299,38810.0
2024-03-08 15:10:00,38.23,38.23,38.19,38.21,49441.0,37.5299,37.5299,37.4906,37.5103,49441.0
2024-03-08 15:15:00,38.21,38.24,38.2,38.23,36851.0,37.5103,37.5397,37.5005,37.5299,36851.0
2024-03-08 15:20:00,38.23,38.24,38.22,38.22,65424.0,37.5299,37.5397,37.5201,37.5201,65424.0
2024-03-08 15:25:00,38.22,38.22,38.14,38.16,54500.0,37.5201,37.5201,37.4416,37.4612,54500.0
2024-03-08 15:30:00,38.16,38.2,38.15,38.19,66234.0,37.4612,37.5005,37.4514,37.4906,66234.0
2024-03-08 15:35:00,38.19,38.19,38.16,38.16,46161.0,37.4906,37.4906,37.4612,37.4612,46161.0
2024-03-08 15:40:00,38.17,38.2,38.16,38.18,88809.0,37.471,37.5005,37.4612,37.4808,88809.0
2024-03-08 15:45:00,38.18,38.19,38.14,38.18,163479.0,37.4808,37.4906,37.4416,37.4808,163479.0
2024-03-08 15:50:00,38.18,38.24,38.17,38.2,322530.0,37.4808,37.5397,37.471,37.5005,322530.0
2024-03-08 15:55:00,38.2,38.22,38.18,38.2,723364.0,37.5005,37.5201,37.4808,37.5005,723364.0
2024-03-11 09:30:00,38.24,38.35,38.18,38.3,115676.0,37.5397,37.6477,37.4808,37.5986,115676.0
2024-03-11 09:35:00,38.31,38.33,38.09,38.09,66472.0,37.6084,37.6281,37.3925,37.3925,66472.0
2024-03-11 09:40:00,38.09,38.18,38.08,38.14,18359.0,37.3925,37.4808,37.3827,37.4416,18359.0
2024-03-11 09:45:00,38.13,38.16,38.11,38.13,22438.0,37.4317,37.4612,37.4121,37.4317,22438.0
2024-03-11 09:50:00,38.13,38.17,38.12,38.15,36429.0,37.4317,37.471,37.4219,37.4514,36429.0
2024-03-11 09:55:00,38.15,38.17,38.11,38.14,39420.0,37.4514,37.471,37.4121,37.4416,39420.0
2024-03-11 10:00:00,38.15,38.19,38.14,38.17,69770.0,37.4514,37.4906,37.4416,37.471,69770.0
2024-03-11 10:05:00,38.18,38.18,38.1,38.13,47673.0,37.4808,37.4808,37.4023,37.4317,47673.0
2024-03-11 10:10:00,38.14,38.14,38.08,38.09,41187.0,37.4416,37.4416,37.3827,37.3925,41187.0
2024-03-11 10:15:00,38.08,38.09,38.03,38.05,535155.0,37.3827,37.3925,37.3336,37.3532,535155.0
2024-03-11 10:20:00,38.05,38.05,37.97,37.97,46493.0,37.3532,37.3532,37.2747,37.2747,46493.0
2024-03-11 10:25:00,37.98,37.98,37.93,37.94,20612.0,37.2845,37.2845,37.2354,37.2452,20612.0
2024-03-11 10:30:00,37.94,37.99,37.93,37.95,27408.0,37.2452,37.2943,37.2354,37.255,27408.0
2024-03-11 10:35:00,37.95,37.96,37.94,37.95,17781.0,37.255,37.2649,37.2452,37.255,17781.0
2024-03-11 10:40:00,37.95,37.97,37.92,37.94,31911.0,37.255,37.2747,37.2256,37.2452,31911.0
2024-03-11 10:45:00,37.93,37.96,37.91,37.95,33415.0,37.2354,37.2649,37.2158,37.255,33415.0
2024-03-11 10:50:00,37.96,37.97,37.93,37.95,31065.0,37.2649,37.2747,37.2354,37.255,31065.0
2024-03-11 10:55:00,37.96,38.01,37.94,38.01,34909.0,37.2649,37.3139,37.2452,37.3139,34909.0
2024-03-11 11:00:00,38.01,38.02,37.98,37.98,68455.0,37.3139,37.3238,37.2845,37.2845,68455.0
2024-03-11 11:05:00,37.98,38.01,37.98,38.01,30700.0,37.2845,37.3139,37.2845,37.3139,30700.0
2024-03-11 11:10:00,38.01,38.01,37.93,37.93,25596.0,37.3139,37.3139,37.2354,37.2354,25596.0
2024-03-11 11:15:00,37.93,37.94,37.92,37.93,21198.0,37.2354,37.2452,37.2256,37.2354,21198.0
2024-03-11 11:20:00,37.92,37.94,37.91,37.93,39950.0,37.2256,37.2452,37.2158,37.2354,39950.0
2024-03-11 11:25:00,37.93,37.95,37.88,37.89,31252.0,37.2354,37.255,37.1863,37.1961,31252.0
2024-03-11 11:30:00,37.88,37.89,37.85,37.87,31103.0,37.1863,37.1961,37.1569,37.1765,31103.0
2024-03-11 11:35:00,37.88,37.9,37.87,37.88,25193.0,37.1863,37.206,37.1765,37.1863,25193.0
2024-03-11 11:40:00,37.88,37.91,37.86,37.9,23015.0,37.1863,37.2158,37.1667,37.206,23015.0
2024-03-11 11:45:00,37.91,37.94,37.9,37.93,16094.0,37.2158,37.2452,37.206,37.2354,16094.0
2024-03-11 11:50:00,37.94,37.96,37.92,37.94,72844.0,37.2452,37.2649,37.2256,37.2452,72844.0
2024-03-11 11:55:00,37.94,37.96,37.93,37.95,45805.0,37.2452,37.2649,37.2354,37.255,45805.0
2024-03-11 12:00:00,37.95,38.0,37.95,37.96,33345.0,37.255,37.3041,37.255,37.2649,33345.0
2024-03-11 12:05:00,37.97,37.99,37.96,37.96,22729.0,37.2747,37.2943,37.2649,37.2649,22729.0
2024-03-11 12:10:00,37.97,38.0,37.95,38.0,26315.0,37.2747,37.3041,37.255,37.3041,26315.0
2024-03-11 12:15:00,37.99,38.03,37.99,38.0,25931.0,37.2943,37.3336,37.2943,37.3041,25931.0
2024-03-11 12:20:00,38.0,38.01,37.98,37.98,34697.0,37.3041,37.3139,37.2845,37.2845,34697.0
2024-03-11 12:25:00,37.98,37.99,37.98,37.98,12712.0,37.2845,37.2943,37.2845,37.2845,12712.0
2024-03-11 12:30:00,37.99,38.0,37.97,37.99,29486.0,37.2943,37.3041,37.2747,37.2943,29486.0
2024-03-11 12:35:00,37.99,38.0,37.98,37.98,31106.0,37.2943,37.3041,37.2845,37.2845,31106.0
2024-03-11 12:40:00,37.98,38.02,37.98,38.01,22552.0,37.2845,37.3238,37.2845,37.3139,22552.0
2024-03-11 12:45:00,38.01,38.01,37.99,37.99,29013.0,37.3139,37.3139,37.2943,37.2943,29013.0
2024-03-11 12:50:00,37.98,38.01,37.98,38.01,9640.0,37.2845,37.3139,37.2845,37.3139,9640.0
2024-03-11 12:55:00,38.01,38.01,37.98,37.98,25269.0,37.3139,37.3139,37.2845,37.2845,25269.0
2024-03-11 13:00:00,37.98,37.99,37.96,37.98,23256.0,37.2845,37.2943,37.2649,37.2845,23256.0
2024-03-11 13:05:00,37.98,37.99,37.94,37.97,49911.0,37.2845,37.2943,37.2452,37.2747,49911.0
2024-03-11 13:10:00,37.96,37.96,37.91,37.92,30337.0,37.2649,37.2649,37.2158,37.2256,30337.0
2024-03-11 13:15:00,37.92,37.97,37.91,37.97,57874.0,37.2256,37.2747,37.2158,37.2747,57874.0
2024-03-11 13:20:00,37.97,37.98,37.94,37.97,49979.0,37.2747,37.2845,37.2452,37.2747,49979.0
2024-03-11 13:25:00,37.97,37.97,37.95,37.96,23599.0,37.2747,37.2747,37.255,37.2649,23599.0
2024-03-11 13:30:00,37.95,37.98,37.95,37.96,34766.0,37.255,37.2845,37.255,37.2649,34766.0
2024-03-11 13:35:00,37.97,37.98,37.96,37.97,17270.0,37.2747,37.2845,37.2649,37.2747,17270.0
2024-03-11 13:40:00,37.96,37.98,37.95,37.95,23025.0,37.2649,37.2845,37.255,37.255,23025.0
2024-03-11 13:45:00,37.95,37.97,37.94,37.95,37015.0,37.255,37.2747,37.2452,37.255,37015.0
2024-03-11 13:50:00,37.95,37.96,37.92,37.95,38995.0,37.255,37.2649,37.2256,37.255,38995.0
2024-03-11 13:55:00,37.95,37.96,37.94,37.95,32000.0,37.255,37.2649,37.2452,37.255,32000.0
2024-03-11 14:00:00,37.95,37.98,37.94,37.98,26277.0,37.255,37.2845,37.2452,37.2845,26277.0
2024-03-11 14:05:00,37.98,37.98,37.96,37.98,34950.0,37.2845,37.2845,37.2649,37.2845,34950.0
2024-03-11 14:10:00,37.98,37.98,37.94,37.95,19427.0,37.2845,37.2845,37.2452,37.255,19427.0
2024-03-11 14:15:00,37.95,37.96,37.92,37.93,41389.0,37.255,37.2649,37.2256,37.2354,41389.0
2024-03-11 14:20:00,37.92,37.93,37.88,37.9,37932.0,37.2256,37.2354,37.1863,37.206,37932.0
2024-03-11 14:25:00,37.9,37.92,37.88,37.91,36774.0,37.206,37.2256,37.1863,37.2158,36774.0
2024-03-11 14:30:00,37.91,37.94,37.91,37.93,30682.0,37.2158,37.2452,37.2158,37.2354,30682.0
2024-03-11 14:35:00,37.93,37.96,37.92,37.94,32820.0,37.2354,37.2649,37.2256,37.2452,32820.0
2024-03-11 14:40:00,37.94,37.99,37.93,37.98,29327.0,37.2452,37.2943,37.2354,37.2845,29327.0
2024-03-11 14:45:00,37.98,37.98,37.96,37.98,29749.0,37.2845,37.2845,37.2649,37.2845,29749.0
2024-03-11 14:50:00,37.98,37.99,37.97,37.97,21931.0,37.2845,37.2943,37.2747,37.2747,21931.0
2024-03-11 14:55:00,37.98,37.98,37.95,37.96,56510.0,37.2845,37.2845,37.255,37.2649,56510.0
2024-03-11 15:00:00,37.95,37.96,37.94,37.96,42838.0,37.255,37.2649,37.2452,37.2649,42838.0
2024-03-11 15:05:00,37.95,37.98,37.95,37.97,33691.0,37.255,37.2845,37.255,37.2747,33691.0
2024-03-11 15:10:00,37.98,38.0,37.97,37.98,28170.0,37.2845,37.3041,37.2747,37.2845,28170.0
2024-03-11 15:15:00,37.99,38.0,37.97,38.0,31538.0,37.2943,37.3041,37.2747,37.3041,31538.0
2024-03-11 15:20:00,38.0,38.04,37.99,38.04,73034.0,37.3041,37.3434,37.2943,37.3434,73034.0
2024-03-11 15:25:00,38.04,38.04,38.02,38.02,63003.0,37.3434,37.3434,37.3238,37.3238,63003.0
2024-03-11 15:30:00,38.01,38.04,38.0,38.01,81114.0,37.3139,37.3434,37.3041,37.3139,81114.0
2024-03-11 15:35:00,38.01,38.03,38.0,38.02,72619.0,37.3139,37.3336,37.3041,37.3238,72619.0
2024-03-11 15:40:00,38.02,38.07,38.02,38.07,53374.0,37.3238,37.3728,37.3238,37.3728,53374.0
2024-03-11 15:45:00,38.07,38.09,38.05,38.05,104798.0,37.3728,37.3925,37.3532,37.3532,104798.0
2024-03-11 15:50:00,38.06,38.1,38.02,38.04,287114.0,37.363,37.4023,37.3238,37.3434,287114.0
2024-03-11 15:55:00,38.04,38.08,38.02,38.04,507456.0,37.3434,37.3827,37.3238,37.3434,507456.0
2024-03-12 09:30:00,37.93,37.93,37.71,37.81,216228.0,37.2354,37.2354,37.0194,37.1176,216228.0
2024-03-12 09:35:00,37.81,37.81,37.74,37.77,46704.0,37.1176,37.1176,37.0489,37.0783,46704.0
2024-03-12 09:40:00,37.77,37.86,37.76,37.81,55757.0,37.0783,37.1667,37.0685,37.1176,55757.0
2024-03-12 09:45:00,37.82,37.88,37.8,37.87,38351.0,37.1274,37.1863,37.1078,37.1765,38351.0
2024-03-12 09:50:00,37.87,37.9,37.81,37.81,31566.0,37.1765,37.206,37.1176,37.1176,31566.0
2024-03-12 09:55:00,37.82,37.91,37.81,37.9,42353.0,37.1274,37.2158,37.1176,37.206,42353.0
2024-03-12 10:00:00,37.91,37.95,37.85,37.86,58475.0,37.2158,37.255,37.1569,37.1667,58475.0
2024-03-12 10:05:00,37.87,37.89,37.86,37.87,57101.0,37.1765,37.1961,37.1667,37.1765,57101.0
2024-03-12 10:10:00,37.87,37.89,37.84,37.86,53586.0,37.1765,37.1961,37.1471,37.1667,53586.0
2024-03-12 10:15:00,37.86,37.93,37.85,37.92,50379.0,37.1667,37.2354,37.1569,37.2256,50379.0
2024-03-12 10:20:00,37.92,37.98,37.91,37.98,72462.0,37.2256,37.2845,37.2158,37.2845,72462.0
2024-03-12 10:25:00,37.98,38.05,37.96,38.04,617468.0,37.2845,37.3532,37.2649,37.3434,617468.0
2024-03-12 10:30:00,38.04,38.07,38.03,38.07,46020.0,37.3434,37.3728,37.3336,37.3728,46020.0
2024-03-12 10:35:00,38.07,38.12,38.06,38.09,52080.0,37.3728,37.4219,37.363,37.3925,52080.0
2024-03-12 10:40:00,38.09,38.11,38.08,38.09,23403.0,37.3925,37.4121,37.3827,37.3925,23403.0
2024-03-12 10:45:00,38.09,38.09,38.04,38.05,50202.0,37.3925,37.3925,37.3434,37.3532,50202.0
2024-03-12 10:50:00,38.05,38.11,38.03,38.11,30290.0,37.3532,37.4121,37.3336,37.4121,30290.0
2024-03-12 10:55:00,38.11,38.12,38.07,38.08,28008.0,37.4121,37.4219,37.3728,37.3827,28008.0
2024-03-12 11:00:00,38.07,38.12,38.07,38.09,50619.0,37.3728,37.4219,37.3728,37.3925,50619.0
2024-03-12 11:05:00,38.09,38.13,38.07,38.13,31415.0,37.3925,37.4317,37.3728,37.4317,31415.0
2024-03-12 11:10:00,38.13,38.14,38.11,38.13,21300.0,37.4317,37.4416,37.4121,37.4317,21300.0
2024-03-12 11:15:00,38.13,38.14,38.11,38.11,27415.0,37.4317,37.4416,37.4121,37.4121,27415.0
2024-03-12 11:20:00,38.12,38.12,38.07,38.08,29691.0,37.4219,37.4219,37.3728,37.3827,29691.0
2024-03-12 11:25:00,38.07,38.09,38.04,38.05,33139.0,37.3728,37.3925,37.3434,37.3532,33139.0
2024-03-12 11:30:00,38.05,38.06,38.01,38.05,36170.0,37.3532,37.363,37.3139,37.3532,36170.0
2024-03-12 11:35:00,38.05,38.08,38.04,38.05,25536.0,37.3532,37.3827,37.3434,37.3532,25536.0
2024-03-12 11:40:00,38.05,38.07,38.02,38.05,32248.0,37.3532,37.3728,37.3238,37.3532,32248.0
2024-03-12 11:45:00,38.04,38.05,38.02,38.02,34348.0,37.3434,37.3532,37.3238,37.3238,34348.0
2024-03-12 11:50:00,38.02,38.08,38.02,38.07,32410.0,37.3238,37.3827,37.3238,37.3728,32410.0
2024-03-12 11:55:00,38.08,38.08,38.02,38.04,38517.0,37.3827,37.3827,37.3238,37.3434,38517.0
2024-03-12 12:00:00,38.04,38.05,37.98,37.98,35272.0,37.3434,37.3532,37.2845,37.2845,35272.0
2024-03-12 12:05:00,37.98,38.01,37.97,37.98,63563.0,37.2845,37.3139,37.2747,37.2845,63563.0
2024-03-12 12:10:00,37.98,38.01,37.98,38.0,53155.0,37.2845,37.3139,37.2845,37.3041,53155.0
2024-03-12 12:15:00,38.01,38.03,37.99,38.0,72826.0,37.3139,37.3336,37.2943,37.3041,72826.0
2024-03-12 12:20:00,38.0,38.02,37.99,38.0,43022.0,37.3041,37.3238,37.2943,37.3041,43022.0
2024-03-12 12:25:00,38.0,38.0,37.97,37.98,22409.0,37.3041,37.3041,37.2747,37.2845,22409.0
2024-03-12 12:30:00,37.97,37.98,37.93,37.95,36663.0,37.2747,37.2845,37.2354,37.255,36663.0
2024-03-12 12:35:00,37.95,37.95,37.91,37.91,64775.0,37.255,37.255,37.2158,37.2158,64775.0
2024-03-12 12:40:00,37.91,37.92,37.87,37.88,28852.0,37.2158,37.2256,37.1765,37.1863,28852.0
2024-03-12 12:45:00,37.88,37.88,37.83,37.87,69186.0,37.1863,37.1863,37.1372,37.1765,69186.0
2024-03-12 12:50:00,37.87,37.91,37.86,37.88,65357.0,37.1765,37.2158,37.1667,37.1863,65357.0
2024-03-12 12:55:00,37.88,37.92,37.85,37.91,73314.0,37.1863,37.2256,37.1569,37.2158,73314.0
2024-03-12 13:00:00,37.91,37.92,37.82,37.84,70567.0,37.2158,37.2256,37.1274,37.1471,70567.0
2024-03-12 13:05:00,37.84,37.85,37.79,37.8,36702.0,37.1471,37.1569,37.098,37.1078,36702.0
2024-03-12 13:10:00,37.8,37.84,37.78,37.84,64390.0,37.1078,37.1471,37.0882,37.1471,64390.0
2024-03-12 13:15:00,37.84,37.87,37.81,37.87,88521.0,37.1471,37.1765,37.1176,37.1765,88521.0
2024-03-12 13:20:00,37.87,37.93,37.87,37.91,34941.0,37.1765,37.2354,37.1765,37.2158,34941.0
2024-03-12 13:25:00,37.91,37.93,37.87,37.88,48426.0,37.2158,37.2354,37.1765,37.1863,48426.0
2024-03-12 13:30:00,37.87,37.88,37.86,37.87,32707.0,37.1765,37.1863,37.1667,37.1765,32707.0
2024-03-12 13:35:00,37.87,37.91,37.86,37.9,56423.0,37.1765,37.2158,37.1667,37.206,56423.0
2024-03-12 13:40:00,37.9,37.91,37.88,37.91,67508.0,37.206,37.2158,37.1863,37.2158,67508.0
2024-03-12 13:45:00,37.91,37.94,37.91,37.94,38005.0,37.2158,37.2452,37.2158,37.2452,38005.0
2024-03-12 13:50:00,37.94,37.95,37.89,37.9,68187.0,37.2452,37.255,37.1961,37.206,68187.0
2024-03-12 13:55:00,37.9,37.92,37.89,37.91,48370.0,37.206,37.2256,37.1961,37.2158,48370.0
2024-03-12 14:00:00,37.91,37.96,37.9,37.91,109429.0,37.2158,37.2649,37.206,37.2158,109429.0
2024-03-12 14:05:00,37.91,37.92,37.89,37.9,36047.0,37.2158,37.2256,37.1961,37.206,36047.0
2024-03-12 14:10:00,37.9,37.92,37.88,37.89,109871.0,37.206,37.2256,37.1863,37.1961,109871.0
2024-03-12 14:15:00,37.88,37.9,37.88,37.9,35663.0,37.1863,37.206,37.1863,37.206,35663.0
2024-03-12 14:20:00,37.9,37.92,37.89,37.91,39851.0,37.206,37.2256,37.1961,37.2158,39851.0
2024-03-12 14:25:00,37.91,37.92,37.89,37.9,57490.0,37.2158,37.2256,37.1961,37.206,57490.0
2024-03-12 14:30:00,37.9,37.99,37.89,37.98,157447.0,37.206,37.2943,37.1961,37.2845,157447.0
2024-03-12 14:35:00,37.98,38.01,37.97,37.98,52335.0,37.2845,37.3139,37.2747,37.2845,52335.0
2024-03-12 14:40:00,37.98,37.99,37.93,37.94,35035.0,37.2845,37.2943,37.2354,37.2452,35035.0
2024-03-12 14:45:00,37.94,38.0,37.94,38.0,40455.0,37.2452,37.3041,37.2452,37.3041,40455.0
2024-03-12 14:50:00,38.0,38.0,37.96,37.97,131913.0,37.3041,37.3041,37.2649,37.2747,131913.0
2024-03-12 14:55:00,37.97,38.01,37.95,37.98,120476.0,37.2747,37.3139,37.255,37.2845,120476.0
2024-03-12 15:00:00,37.98,37.99,37.96,37.98,111638.0,37.2845,37.2943,37.2649,37.2845,111638.0
2024-03-12 15:05:00,37.98,37.98,37.93,37.93,180549.0,37.2845,37.2845,37.2354,37.2354,180549.0
2024-03-12 15:10:00,37.94,37.96,37.93,37.95,62281.0,37.2452,37.2649,37.2354,37.255,62281.0
2024-03-12 15:15:00,37.95,37.96,37.93,37.95,71659.0,37.255,37.2649,37.2354,37.255,71659.0
2024-03-12 15:20:00,37.95,37.98,37.95,37.97,75576.0,37.255,37.2845,37.255,37.2747,75576.0
2024-03-12 15:25:00,37.97,37.99,37.96,37.97,67065.0,37.2747,37.2943,37.2649,37.2747,67065.0
2024-03-12 15:30:00,37.97,37.97,37.89,37.9,105539.0,37.2747,37.2747,37.1961,37.206,105539.0
2024-03-12 15:35:00,37.9,37.92,37.89,37.9,159262.0,37.206,37.2256,37.1961,37.206,159262.0
2024-03-12 15:40:00,37.91,37.95,37.89,37.9,136132.0,37.2158,37.255,37.1961,37.206,136132.0
2024-03-12 15:45:00,37.89,37.9,37.85,37.87,169301.0,37.1961,37.206,37.1569,37.1765,169301.0
2024-03-12 15:50:00,37.86,37.86,37.8,37.81,317607.0,37.1667,37.1667,37.1078,37.1176,317607.0
2024-03-12 15:55:00,37.81,37.82,37.76,37.8,968028.0,37.1176,37.1274,37.0685,37.1078,968028.0
2024-03-13 09:30:00,37.86,37.92,37.7,37.7,314358.0,37.1667,37.2256,37.0096,37.0096,314358.0
2024-03-13 09:35:00,37.71,37.75,37.52,37.54,178062.0,37.0194,37.0587,36.8329,36.8525,178062.0
2024-03-13 09:40:00,37.54,37.7,37.53,37.7,237540.0,36.8525,37.0096,36.8427,37.0096,237540.0
2024-03-13 09:45:00,37.69,37.7,37.57,37.63,321304.0,36.9998,37.0096,36.882,36.9409,321304.0
2024-03-13 09:50:00,37.63,37.63,37.54,37.59,60211.0,36.9409,36.9409,36.8525,36.9016,60211.0
2024-03-13 09:55:00,37.6,37.6,37.5,37.52,134811.0,36.9114,36.9114,36.8133,36.8329,134811.0
2024-03-13 10:00:00,37.52,37.68,37.52,37.65,237387.0,36.8329,36.99,36.8329,36.9605,237387.0
2024-03-13 10:05:00,37.65,37.71,37.64,37.7,85561.0,36.9605,37.0194,36.9507,37.0096,85561.0
2024-03-13 10:10:00,37.7,37.76,37.69,37.73,136851.0,37.0096,37.0685,36.9998,37.0391,136851.0
2024-03-13 10:15:00,37.73,37.78,37.73,37.76,100062.0,37.0391,37.0882,37.0391,37.0685,100062.0
2024-03-13 10:20:00,37.76,37.78,37.73,37.76,79245.0,37.0685,37.0882,37.0391,37.0685,79245.0
2024-03-13 10:25:00,37.76,37.76,37.67,37.69,57919.0,37.0685,37.0685,36.9802,36.9998,57919.0
2024-03-13 10:30:00,37.69,37.71,37.67,37.7,70046.0,36.9998,37.0194,36.9802,37.0096,70046.0
2024-03-13 10:35:00,37.7,37.7,37.68,37.7,38971.0,37.0096,37.0096,36.99,37.0096,38971.0
2024-03-13 10:40:00,37.7,37.7,37.63,37.66,108835.0,37.0096,37.0096,36.9409,36.9703,108835.0
2024-03-13 10:45:00,37.66,37.7,37.65,37.68,64273.0,36.9703,37.0096,36.9605,36.99,64273.0
2024-03-13 10:50:00,37.68,37.69,37.66,37.66,60947.0,36.99,36.9998,36.9703,36.9703,60947.0
2024-03-13 10:55:00,37.66,37.72,37.64,37.7,68819.0,36.9703,37.0292,36.9507,37.0096,68819.0
2024-03-13 11:00:00,37.71,37.71,37.63,37.65,123371.0,37.0194,37.0194,36.9409,36.9605,123371.0
2024-03-13 11:05:00,37.65,37.66,37.61,37.62,58879.0,36.9605,36.9703,36.9213,36.9311,58879.0
2024-03-13 11:10:00,37.62,37.62,37.58,37.6,116118.0,36.9311,36.9311,36.8918,36.9114,116118.0
2024-03-13 11:15:00,37.6,37.65,37.58,37.64,77107.0,36.9114,36.9605,36.8918,36.9507,77107.0
2024-03-13 11:20:00,37.64,37.67,37.63,37.65,50784.0,36.9507,36.9802,36.9409,36.9605,50784.0
2024-03-13 11:25:00,37.65,37.66,37.62,37.63,134590.0,36.9605,36.9703,36.9311,36.9409,134590.0
2024-03-13 11:30:00,37.62,37.64,37.58,37.64,409168.0,36.9311,36.9507,36.8918,36.9507,409168.0
2024-03-13 11:35:00,37.64,37.7,37.63,37.69,93855.0,36.9507,37.0096,36.9409,36.9998,93855.0
2024-03-13 11:40:00,37.69,37.74,37.67,37.73,64681.0,36.9998,37.0489,36.9802,37.0391,64681.0
2024-03-13 11:45:00,37.72,37.72,37.65,37.66,134120.0,37.0292,37.0292,36.9605,36.9703,134120.0
2024-03-13 11:50:00,37.66,37.69,37.65,37.68,51686.0,36.9703,36.9998,36.9605,36.99,51686.0
2024-03-13 11:55:00,37.68,37.68,37.62,37.63,36596.0,36.99,36.99,36.9311,36.9409,36596.0
2024-03-13 12:00:00,37.63,37.65,37.61,37.65,46493.0,36.9409,36.9605,36.9213,36.9605,46493.0
2024-03-13 12:05:00,37.65,37.66,37.62,37.63,72615.0,36.9605,36.9703,36.9311,36.9409,72615.0
2024-03-13 12:10:00,37.63,37.66,37.61,37.64,109569.0,36.9409,36.9703,36.9213,36.9507,109569.0
2024-03-13 12:15:00,37.64,37.66,37.61,37.62,93627.0,36.9507,36.9703,36.9213,36.9311,93627.0
2024-03-13 12:20:00,37.63,37.63,37.61,37.62,71064.0,36.9409,36.9409,36.9213,36.9311,71064.0
2024-03-13 12:25:00,37.63,37.65,37.62,37.64,27953.0,36.9409,36.9605,36.9311,36.9507,27953.0
2024-03-13 12:30:00,37.64,37.66,37.63,37.65,44990.0,36.9507,36.9703,36.9409,36.9605,44990.0
2024-03-13 12:35:00,37.65,37.66,37.63,37.64,85023.0,36.9605,36.9703,36.9409,36.9507,85023.0
2024-03-13 12:40:00,37.63,37.64,37.58,37.59,119170.0,36.9409,36.9507,36.8918,36.9016,119170.0
2024-03-13 12:45:00,37.6,37.62,37.59,37.61,85665.0,36.9114,36.9311,36.9016,36.9213,85665.0
2024-03-13 12:50:00,37.61,37.63,37.58,37.59,57422.0,36.9213,36.9409,36.8918,36.9016,57422.0
2024-03-13 12:55:00,37.59,37.61,37.57,37.59,74309.0,36.9016,36.9213,36.882,36.9016,74309.0
2024-03-13 13:00:00,37.59,37.65,37.59,37.65,40547.0,36.9016,36.9605,36.9016,36.9605,40547.0
2024-03-13 13:05:00,37.65,37.65,37.58,37.59,112438.0,36.9605,36.9605,36.8918,36.9016,112438.0
2024-03-13 13:10:00,37.59,37.65,37.59,37.65,54890.0,36.9016,36.9605,36.9016,36.9605,54890.0
2024-03-13 13:15:00,37.65,37.66,37.63,37.65,31723.0,36.9605,36.9703,36.9409,36.9605,31723.0
2024-03-13 13:20:00,37.65,37.67,37.64,37.67,122697.0,36.9605,36.9802,36.9507,36.9802,122697.0
2024-03-13 13:25:00,37.67,37.7,37.66,37.7,40788.0,36.9802,37.0096,36.9703,37.0096,40788.0
2024-03-13 13:30:00,37.7,37.8,37.68,37.79,263858.0,37.0096,37.1078,36.99,37.098,263858.0
2024-03-13 13:35:00,37.79,37.9,37.79,37.88,112257.0,37.098,37.206,37.098,37.1863,112257.0
2024-03-13 13:40:00,37.88,37.93,37.83,37.84,151715.0,37.1863,37.2354,37.1372,37.1471,151715.0
2024-03-13 13:45:00,37.84,37.84,37.77,37.81,113815.0,37.1471,37.1471,37.0783,37.1176,113815.0
2024-03-13 13:50:00,37.81,37.83,37.8,37.83,43667.0,37.1176,37.1372,37.1078,37.1372,43667.0
2024-03-13 13:55:00,37.83,37.87,37.81,37.82,118861.0,37.1372,37.1765,37.1176,37.1274,118861.0
2024-03-13 14:00:00,37.82,37.82,37.79,37.8,93335.0,37.1274,37.1274,37.098,37.1078,93335.0
2024-03-13 14:05:00,37.8,37.84,37.79,37.83,41800.0,37.1078,37.1471,37.098,37.1372,41800.0
2024-03-13 14:10:00,37.83,37.83,37.8,37.8,45337.0,37.1372,37.1372,37.1078,37.1078,45337.0
2024-03-13 14:15:00,37.8,37.86,37.79,37.86,67199.0,37.1078,37.1667,37.098,37.1667,67199.0
2024-03-13 14:20:00,37.86,37.86,37.81,37.82,44758.0,37.1667,37.1667,37.1176,37.1274,44758.0
2024-03-13 14:25:00,37.82,37.84,37.81,37.82,54967.0,37.1274,37.1471,37.1176,37.1274,54967.0
2024-03-13 14:30:00,37.82,37.82,37.81,37.82,18124.0,37.1274,37.1274,37.1176,37.1274,18124.0
2024-03-13 14:35:00,37.82,37.82,37.79,37.8,75908.0,37.1274,37.1274,37.098,37.1078,75908.0
2024-03-13 14:40:00,37.8,37.81,37.77,37.77,63083.0,37.1078,37.1176,37.0783,37.0783,63083.0
2024-03-13 14:45:00,37.78,37.79,37.76,37.79,94230.0,37.0882,37.098,37.0685,37.098,94230.0
2024-03-13 14:50:00,37.79,37.79,37.75,37.76,143538.0,37.098,37.098,37.0587,37.0685,143538.0
2024-03-13 14:55:00,37.76,37.77,37.74,37.74,43649.0,37.0685,37.0783,37.0489,37.0489,43649.0
2024-03-13 15:00:00,37.75,37.75,37.74,37.75,45234.0,37.0587,37.0587,37.0489,37.0587,45234.0
2024-03-13 15:05:00,37.75,37.75,37.71,37.72,67754.0,37.0587,37.0587,37.0194,37.0292,67754.0
2024-03-13 15:10:00,37.72,37.72,37.68,37.71,152294.0,37.0292,37.0292,36.99,37.0194,152294.0
2024-03-13 15:15:00,37.7,37.73,37.67,37.67,96831.0,37.0096,37.0391,36.9802,36.9802,96831.0
2024-03-13 15:20:00,37.67,37.73,37.66,37.71,162367.0,36.9802,37.0391,36.9703,37.0194,162367.0
2024-03-13 15:25:00,37.72,37.72,37.62,37.66,231979.0,37.0292,37.0292,36.9311,36.9703,231979.0
2024-03-13 15:30:00,37.65,37.7,37.64,37.7,169630.0,36.9605,37.0096,36.9507,37.0096,169630.0
2024-03-13 15:35:00,37.7,37.72,37.68,37.7,102755.0,37.0096,37.0292,36.99,37.0096,102755.0
2024-03-13 15:40:00,37.7,37.73,37.7,37.72,164008.0,37.0096,37.0391,37.0096,37.0292,164008.0
2024-03-13 15:45:00,37.72,37.74,37.69,37.73,212597.0,37.0292,37.0489,36.9998,37.0391,212597.0
2024-03-13 15:50:00,37.73,37.75,37.68,37.75,392377.0,37.0391,37.0587,36.99,37.0587,392377.0
2024-03-13 15:55:00,37.74,37.8,37.71,37.8,633660.0,37.0489,37.1078,37.0194,37.1078,633660.0
2024-03-14 09:30:00,37.86,37.86,37.55,37.57,190387.0,37.1667,37.1667,36.8624,36.882,190387.0
2024-03-14 09:35:00,37.58,37.6,37.44,37.48,75133.0,36.8918,36.9114,36.7544,36.7936,75133.0
2024-03-14 09:40:00,37.48,37.49,37.29,37.29,148293.0,36.7936,36.8035,36.6071,36.6071,148293.0
2024-03-14 09:45:00,37.29,37.34,36.97,37.0,310737.0,36.6071,36.6562,36.293,36.3224,310737.0
2024-03-14 09:50:00,37.0,37.09,36.9,36.91,295128.0,36.3224,36.4108,36.2243,36.2341,295128.0
2024-03-14 09:55:00,36.91,37.03,36.87,36.95,384350.0,36.2341,36.3519,36.1948,36.2734,384350.0
2024-03-14 10:00:00,36.95,37.0,36.85,36.86,143014.0,36.2734,36.3224,36.1752,36.185,143014.0
2024-03-14 10:05:00,36.87,36.96,36.86,36.9,184542.0,36.1948,36.2832,36.185,36.2243,184542.0
2024-03-14 10:10:00,36.89,36.93,36.84,36.87,323221.0,36.2144,36.2537,36.1654,36.1948,323221.0
2024-03-14 10:15:00,36.87,36.9,36.74,36.81,207698.0,36.1948,36.2243,36.0672,36.1359,207698.0
2024-03-14 10:20:00,36.8,36.81,36.7,36.72,201960.0,36.1261,36.1359,36.0279,36.0476,201960.0
2024-03-14 10:25:00,36.73,36.79,36.7,36.78,314777.0,36.0574,36.1163,36.0279,36.1065,314777.0
2024-03-14 10:30:00,36.78,36.85,36.77,36.84,115661.0,36.1065,36.1752,36.0966,36.1654,115661.0
2024-03-14 10:35:00,36.84,36.95,36.84,36.94,148242.0,36.1654,36.2734,36.1654,36.2635,148242.0
2024-03-14 10:40:00,36.93,36.94,36.85,36.86,160614.0,36.2537,36.2635,36.1752,36.185,160614.0
2024-03-14 10:45:00,36.86,36.87,36.8,36.82,105661.0,36.185,36.1948,36.1261,36.1457,105661.0
2024-03-14 10:50:00,36.82,36.87,36.77,36.87,178895.0,36.1457,36.1948,36.0966,36.1948,178895.0
2024-03-14 10:55:00,36.87,36.88,36.79,36.83,444590.0,36.1948,36.2046,36.1163,36.1555,444590.0
2024-03-14 11:00:00,36.84,36.89,36.8,36.88,132054.0,36.1654,36.2144,36.1261,36.2046,132054.0
2024-03-14 11:05:00,36.88,36.94,36.88,36.91,93133.0,36.2046,36.2635,36.2046,36.2341,93133.0
2024-03-14 11:10:00,36.91,36.96,36.91,36.94,93259.0,36.2341,36.2832,36.2341,36.2635,93259.0
2024-03-14 11:15:00,36.94,37.0,36.93,37.0,40901.0,36.2635,36.3224,36.2537,36.3224,40901.0
2024-03-14 11:20:00,37.0,37.03,36.99,37.02,98900.0,36.3224,36.3519,36.3126,36.3421,98900.0
2024-03-14 11:25:00,37.02,37.03,36.99,37.02,30512.0,36.3421,36.3519,36.3126,36.3421,30512.0
2024-03-14 11:30:00,37.03,37.03,36.97,37.01,242693.0,36.3519,36.3519,36.293,36.3323,242693.0
2024-03-14 11:35:00,37.01,37.07,36.97,37.06,112826.0,36.3323,36.3912,36.293,36.3813,112826.0
2024-03-14 11:40:00,37.06,37.11,37.05,37.11,35637.0,36.3813,36.4304,36.3715,36.4304,35637.0
2024-03-14 11:45:00,37.11,37.13,37.02,37.04,77855.0,36.4304,36.4501,36.3421,36.3617,77855.0
2024-03-14 11:50:00,37.04,37.07,37.03,37.07,36950.0,36.3617,36.3912,36.3519,36.3912,36950.0
2024-03-14 11:55:00,37.07,37.08,37.03,37.07,30815.0,36.3912,36.401,36.3519,36.3912,30815.0
2024-03-14 12:00:00,37.07,37.08,37.03,37.05,40890.0,36.3912,36.401,36.3519,36.3715,40890.0
2024-03-14 12:05:00,37.05,37.05,37.01,37.02,38866.0,36.3715,36.3715,36.3323,36.3421,38866.0
2024-03-14 12:10:00,37.02,37.05,37.01,37.03,49175.0,36.3421,36.3715,36.3323,36.3519,49175.0
2024-03-14 12:15:00,37.02,37.03,37.0,37.02,33840.0,36.3421,36.3519,36.3224,36.3421,33840.0
2024-03-14 12:20:00,37.01,37.08,36.99,37.08,56047.0,36.3323,36.401,36.3126,36.401,56047.0
2024-03-14 12:25:00,37.08,37.13,37.07,37.1,34139.0,36.401,36.4501,36.3912,36.4206,34139.0
2024-03-14 12:30:00,37.1,37.14,37.07,37.11,52597.0,36.4206,36.4599,36.3912,36.4304,52597.0
2024-03-14 12:35:00,37.11,37.12,37.08,37.09,42609.0,36.4304,36.4402,36.401,36.4108,42609.0
2024-03-14 12:40:00,37.09,37.1,37.06,37.07,68544.0,36.4108,36.4206,36.3813,36.3912,68544.0
2024-03-14 12:45:00,37.07,37.08,37.04,37.04,47297.0,36.3912,36.401,36.3617,36.3617,47297.0
2024-03-14 12:50:00,37.05,37.05,37.02,37.03,39056.0,36.3715,36.3715,36.3421,36.3519,39056.0
2024-03-14 12:55:00,37.04,37.04,36.97,36.98,65175.0,36.3617,36.3617,36.293,36.3028,65175.0
2024-03-14 13:00:00,36.97,36.97,36.96,36.96,39873.0,36.293,36.293,36.2832,36.2832,39873.0
2024-03-14 13:05:00,36.97,36.98,36.93,36.98,66852.0,36.293,36.3028,36.2537,36.3028,66852.0
2024-03-14 13:10:00,36.98,37.0,36.95,37.0,59552.0,36.3028,36.3224,36.2734,36.3224,59552.0
2024-03-14 13:15:00,37.0,37.0,36.94,36.94,44760.0,36.3224,36.3224,36.2635,36.2635,44760.0
2024-03-14 13:20:00,36.95,36.99,36.94,36.98,49551.0,36.2734,36.3126,36.2635,36.3028,49551.0
2024-03-14 13:25:00,36.99,37.02,36.95,36.95,161574.0,36.3126,36.3421,36.2734,36.2734,161574.0
2024-03-14 13:30:00,36.95,36.98,36.92,36.97,50519.0,36.2734,36.3028,36.2439,36.293,50519.0
2024-03-14 13:35:00,36.97,37.0,36.96,36.98,31724.0,36.293,36.3224,36.2832,36.3028,31724.0
2024-03-14 13:40:00,36.98,37.0,36.97,37.0,48253.0,36.3028,36.3224,36.293,36.3224,48253.0
2024-03-14 13:45:00,37.0,37.02,36.98,37.0,45778.0,36.3224,36.3421,36.3028,36.3224,45778.0
2024-03-14 13:50:00,37.0,37.02,36.99,37.02,32774.0,36.3224,36.3421,36.3126,36.3421,32774.0
2024-03-14 13:55:00,37.02,37.04,37.01,37.03,30444.0,36.3421,36.3617,36.3323,36.3519,30444.0
2024-03-14 14:00:00,37.04,37.07,37.03,37.05,99396.0,36.3617,36.3912,36.3519,36.3715,99396.0
2024-03-14 14:05:00,37.05,37.06,37.03,37.03,71248.0,36.3715,36.3813,36.3519,36.3519,71248.0
2024-03-14 14:10:00,37.03,37.04,37.02,37.04,62530.0,36.3519,36.3617,36.3421,36.3617,62530.0
2024-03-14 14:15:00,37.04,37.04,36.98,37.0,71073.0,36.3617,36.3617,36.3028,36.3224,71073.0
2024-03-14 14:20:00,36.99,37.0,36.93,36.94,57325.0,36.3126,36.3224,36.2537,36.2635,57325.0
2024-03-14 14:25:00,36.93,36.95,36.9,36.9,116984.0,36.2537,36.2734,36.2243,36.2243,116984.0
2024-03-14 14:30:00,36.91,36.91,36.84,36.9,104453.0,36.2341,36.2341,36.1654,36.2243,104453.0
2024-03-14 14:35:00,36.9,36.93,36.87,36.93,51111.0,36.2243,36.2537,36.1948,36.2537,51111.0
2024-03-14 14:40:00,36.93,36.96,36.92,36.95,64978.0,36.2537,36.2832,36.2439,36.2734,64978.0
2024-03-14 14:45:00,36.95,36.96,36.92,36.95,60807.0,36.2734,36.2832,36.2439,36.2734,60807.0
2024-03-14 14:50:00,36.95,36.98,36.93,36.94,70234.0,36.2734,36.3028,36.2537,36.2635,70234.0
2024-03-14 14:55:00,36.94,36.94,36.9,36.94,119110.0,36.2635,36.2635,36.2243,36.2635,119110.0
2024-03-14 15:00:00,36.93,36.93,36.88,36.9,102929.0,36.2537,36.2537,36.2046,36.2243,102929.0
2024-03-14 15:05:00,36.89,36.91,36.83,36.85,85369.0,36.2144,36.2341,36.1555,36.1752,85369.0
2024-03-14 15:10:00,36.85,36.89,36.85,36.88,92451.0,36.1752,36.2144,36.1752,36.2046,92451.0
2024-03-14 15:15:00,36.87,36.87,36.82,36.85,118483.0,36.1948,36.1948,36.1457,36.1752,118483.0
2024-03-14 15:20:00,36.84,36.89,36.84,36.86,84172.0,36.1654,36.2144,36.1654,36.185,84172.0
2024-03-14 15:25:00,36.86,36.87,36.81,36.86,105306.0,36.185,36.1948,36.1359,36.185,105306.0
2024-03-14 15:30:00,36.86,36.86,36.82,36.84,146786.0,36.185,36.185,36.1457,36.1654,146786.0
2024-03-14 15:35:00,36.84,36.88,36.8,36.86,224885.0,36.1654,36.2046,36.1261,36.185,224885.0
2024-03-14 15:40:00,36.87,36.92,36.86,36.92,96530.0,36.1948,36.2439,36.185,36.2439,96530.0
2024-03-14 15:45:00,36.91,36.98,36.9,36.96,223276.0,36.2341,36.3028,36.2243,36.2832,223276.0
2024-03-14 15:50:00,36.95,37.01,36.95,37.01,291142.0,36.2734,36.3323,36.2734,36.3323,291142.0
2024-03-14 15:55:00,36.98,37.06,36.97,37.05,845192.0,36.3028,36.3813,36.293,36.3715,845192.0
2024-03-15 09:30:00,37.08,37.23,37.02,37.07,3164424.0,36.401,36.5482,36.3421,36.3912,3164424.0
2024-03-15 09:35:00,37.06,37.19,37.04,37.15,64712.0,36.3813,36.509,36.3617,36.4697,64712.0
2024-03-15 09:40:00,37.16,37.29,37.14,37.2,63061.0,36.4795,36.6071,36.4599,36.5188,63061.0
2024-03-15 09:45:00,37.2,37.32,37.18,37.31,143779.0,36.5188,36.6366,36.4991,36.6268,143779.0
2024-03-15 09:50:00,37.3,37.31,37.19,37.2,112141.0,36.6169,36.6268,36.509,36.5188,112141.0
2024-03-15 09:55:00,37.21,37.27,37.18,37.25,63031.0,36.5286,36.5875,36.4991,36.5679,63031.0
2024-03-15 10:00:00,37.24,37.25,37.14,37.21,99049.0,36.558,36.5679,36.4599,36.5286,99049.0
2024-03-15 10:05:00,37.22,37.22,37.12,37.18,72180.0,36.5384,36.5384,36.4402,36.4991,72180.0
2024-03-15 10:10:00,37.18,37.27,37.16,37.23,60377.0,36.4991,36.5875,36.4795,36.5482,60377.0
2024-03-15 10:15:00,37.23,37.28,37.22,37.26,66230.0,36.5482,36.5973,36.5384,36.5777,66230.0
2024-03-15 10:20:00,37.25,37.32,37.24,37.3,79770.0,36.5679,36.6366,36.558,36.6169,79770.0
2024-03-15 10:25:00,37.29,37.36,37.28,37.35,66951.0,36.6071,36.6758,36.5973,36.666,66951.0
2024-03-15 10:30:00,37.34,37.34,37.29,37.3,76055.0,36.6562,36.6562,36.6071,36.6169,76055.0
2024-03-15 10:35:00,37.3,37.33,37.29,37.33,39609.0,36.6169,36.6464,36.6071,36.6464,39609.0
2024-03-15 10:40:00,37.33,37.37,37.3,37.3,59176.0,36.6464,36.6857,36.6169,36.6169,59176.0
2024-03-15 10:45:00,37.31,37.36,37.3,37.36,48626.0,36.6268,36.6758,36.6169,36.6758,48626.0
2024-03-15 10:50:00,37.36,37.37,37.32,37.34,63806.0,36.6758,36.6857,36.6366,36.6562,63806.0
2024-03-15 10:55:00,37.34,37.36,37.27,37.3,44647.0,36.6562,36.6758,36.5875,36.6169,44647.0
2024-03-15 11:00:00,37.3,37.3,37.19,37.2,65712.0,36.6169,36.6169,36.509,36.5188,65712.0
2024-03-15 11:05:00,37.2,37.23,37.19,37.23,35505.0,36.5188,36.5482,36.509,36.5482,35505.0
2024-03-15 11:10:00,37.22,37.22,37.14,37.15,46253.0,36.5384,36.5384,36.4599,36.4697,46253.0
2024-03-15 11:15:00,37.14,37.19,37.13,37.15,36549.0,36.4599,36.509,36.4501,36.4697,36549.0
2024-03-15 11:20:00,37.15,37.17,37.14,37.16,29032.0,36.4697,36.4893,36.4599,36.4795,29032.0
2024-03-15 11:25:00,37.16,37.19,37.14,37.17,45340.0,36.4795,36.509,36.4599,36.4893,45340.0
2024-03-15 11:30:00,37.17,37.19,37.16,37.16,23326.0,36.4893,36.509,36.4795,36.4795,23326.0
2024-03-15 11:35:00,37.16,37.17,37.13,37.16,28649.0,36.4795,36.4893,36.4501,36.4795,28649.0
2024-03-15 11:40:00,37.17,37.17,37.15,37.16,20869.0,36.4893,36.4893,36.4697,36.4795,20869.0
2024-03-15 11:45:00,37.16,37.17,37.13,37.14,32604.0,36.4795,36.4893,36.4501,36.4599,32604.0
2024-03-15 11:50:00,37.13,37.16,37.12,37.15,32038.0,36.4501,36.4795,36.4402,36.4697,32038.0
2024-03-15 11:55:00,37.15,37.17,37.14,37.16,39413.0,36.4697,36.4893,36.4599,36.4795,39413.0
2024-03-15 12:00:00,37.16,37.2,37.15,37.16,46768.0,36.4795,36.5188,36.4697,36.4795,46768.0
2024-03-15 12:05:00,37.17,37.21,37.16,37.2,17730.0,36.4893,36.5286,36.4795,36.5188,17730.0
2024-03-15 12:10:00,37.2,37.22,37.19,37.2,40157.0,36.5188,36.5384,36.509,36.5188,40157.0
2024-03-15 12:15:00,37.21,37.22,37.17,37.17,47716.0,36.5286,36.5384,36.4893,36.4893,47716.0
2024-03-15 12:20:00,37.16,37.2,37.14,37.18,34728.0,36.4795,36.5188,36.4599,36.4991,34728.0
2024-03-15 12:25:00,37.18,37.19,37.15,37.16,30029.0,36.4991,36.509,36.4697,36.4795,30029.0
2024-03-15 12:30:00,37.17,37.21,37.16,37.18,26531.0,36.4893,36.5286,36.4795,36.4991,26531.0
2024-03-15 12:35:00,37.18,37.23,37.15,37.22,104325.0,36.4991,36.5482,36.4697,36.5384,104325.0
2024-03-15 12:40:00,37.23,37.23,37.16,37.18,103032.0,36.5482,36.5482,36.4795,36.4991,103032.0
2024-03-15 12:45:00,37.17,37.18,37.12,37.13,37837.0,36.4893,36.4991,36.4402,36.4501,37837.0
2024-03-15 12:50:00,37.12,37.12,37.09,37.11,21093.0,36.4402,36.4402,36.4108,36.4304,21093.0
2024-03-15 12:55:00,37.1,37.1,37.07,37.1,31045.0,36.4206,36.4206,36.3912,36.4206,31045.0
2024-03-15 13:00:00,37.1,37.13,37.07,37.09,90131.0,36.4206,36.4501,36.3912,36.4108,90131.0
2024-03-15 13:05:00,37.1,37.16,37.09,37.14,30233.0,36.4206,36.4795,36.4108,36.4599,30233.0
2024-03-15 13:10:00,37.14,37.15,37.12,37.12,26336.0,36.4599,36.4697,36.4402,36.4402,26336.0
2024-03-15 13:15:00,37.13,37.14,37.11,37.12,22946.0,36.4501,36.4599,36.4304,36.4402,22946.0
2024-03-15 13:20:00,37.12,37.17,37.12,37.16,32725.0,36.4402,36.4893,36.4402,36.4795,32725.0
2024-03-15 13:25:00,37.17,37.17,37.13,37.14,30983.0,36.4893,36.4893,36.4501,36.4599,30983.0
2024-03-15 13:30:00,37.14,37.17,37.12,37.14,27370.0,36.4599,36.4893,36.4402,36.4599,27370.0
2024-03-15 13:35:00,37.14,37.16,37.13,37.16,19065.0,36.4599,36.4795,36.4501,36.4795,19065.0
2024-03-15 13:40:00,37.15,37.16,37.13,37.13,31440.0,36.4697,36.4795,36.4501,36.4501,31440.0
2024-03-15 13:45:00,37.13,37.13,37.1,37.11,36742.0,36.4501,36.4501,36.4206,36.4304,36742.0
2024-03-15 13:50:00,37.11,37.13,37.1,37.13,31739.0,36.4304,36.4501,36.4206,36.4501,31739.0
2024-03-15 13:55:00,37.13,37.14,37.08,37.09,57106.0,36.4501,36.4599,36.401,36.4108,57106.0
2024-03-15 14:00:00,37.09,37.11,37.05,37.05,165412.0,36.4108,36.4304,36.3715,36.3715,165412.0
2024-03-15 14:05:00,37.05,37.07,37.01,37.05,80751.0,36.3715,36.3912,36.3323,36.3715,80751.0
2024-03-15 14:10:00,37.05,37.08,37.03,37.04,34549.0,36.3715,36.401,36.3519,36.3617,34549.0
2024-03-15 14:15:00,37.03,37.05,37.01,37.02,64706.0,36.3519,36.3715,36.3323,36.3421,64706.0
2024-03-15 14:20:00,37.02,37.05,36.99,36.99,54940.0,36.3421,36.3715,36.3126,36.3126,54940.0
2024-03-15 14:25:00,36.99,36.99,36.94,36.95,69699.0,36.3126,36.3126,36.2635,36.2734,69699.0
2024-03-15 14:30:00,36.95,36.99,36.95,36.98,60149.0,36.2734,36.3126,36.2734,36.3028,60149.0
2024-03-15 14:35:00,36.97,37.08,36.97,37.08,48336.0,36.293,36.401,36.293,36.401,48336.0
2024-03-15 14:40:00,37.08,37.1,37.06,37.08,62230.0,36.401,36.4206,36.3813,36.401,62230.0
2024-03-15 14:45:00,37.08,37.08,37.04,37.05,49778.0,36.401,36.401,36.3617,36.3715,49778.0
2024-03-15 14:50:00,37.05,37.08,37.05,37.05,52788.0,36.3715,36.401,36.3715,36.3715,52788.0
2024-03-15 14:55:00,37.05,37.06,37.01,37.02,66504.0,36.3715,36.3813,36.3323,36.3421,66504.0
2024-03-15 15:00:00,37.02,37.06,37.0,37.06,48119.0,36.3421,36.3813,36.3224,36.3813,48119.0
2024-03-15 15:05:00,37.06,37.06,37.01,37.03,106672.0,36.3813,36.3813,36.3323,36.3519,106672.0
2024-03-15 15:10:00,37.02,37.02,36.99,37.02,57124.0,36.3421,36.3421,36.3126,36.3421,57124.0
2024-03-15 15:15:00,37.02,37.03,36.99,37.01,86558.0,36.3421,36.3519,36.3126,36.3323,86558.0
2024-03-15 15:20:00,37.01,37.03,36.98,37.02,73747.0,36.3323,36.3519,36.3028,36.3421,73747.0
2024-03-15 15:25:00,37.02,37.05,37.0,37.02,93179.0,36.3421,36.3715,36.3224,36.3421,93179.0
2024-03-15 15:30:00,37.02,37.03,36.99,36.99,72877.0,36.3421,36.3519,36.3126,36.3126,72877.0
2024-03-15 15:35:00,36.99,37.01,36.97,36.98,86660.0,36.3126,36.3323,36.293,36.3028,86660.0
2024-03-15 15:40:00,36.97,37.05,36.96,37.04,122834.0,36.293,36.3715,36.2832,36.3617,122834.0
2024-03-15 15:45:00,37.04,37.08,37.02,37.07,138647.0,36.3617,36.401,36.3421,36.3912,138647.0
2024-03-15 15:50:00,37.07,37.07,36.97,36.98,307003.0,36.3912,36.3912,36.293,36.3028,307003.0
2024-03-15 15:55:00,36.96,36.98,36.92,36.95,918941.0,36.2832,36.3028,36.2439,36.2734,918941.0
2024-03-18 09:30:00,37.0,37.06,36.91,37.06,190144.0,36.3224,36.3813,36.2341,36.3813,190144.0
2024-03-18 09:35:00,37.05,37.1,36.99,37.03,87928.0,36.3715,36.4206,36.3126,36.3519,87928.0
2024-03-18 09:40:00,37.04,37.12,37.03,37.09,68261.0,36.3617,36.4402,36.3519,36.4108,68261.0
2024-03-18 09:45:00,37.1,37.11,37.05,37.07,76850.0,36.4206,36.4304,36.3715,36.3912,76850.0
2024-03-18 09:50:00,37.07,37.13,37.06,37.1,77187.0,36.3912,36.4501,36.3813,36.4206,77187.0
2024-03-18 09:55:00,37.11,37.16,37.11,37.16,83021.0,36.4304,36.4795,36.4304,36.4795,83021.0
2024-03-18 10:00:00,37.16,37.18,37.11,37.16,100619.0,36.4795,36.4991,36.4304,36.4795,100619.0
2024-03-18 10:05:00,37.16,37.18,37.14,37.15,50415.0,36.4795,36.4991,36.4599,36.4697,50415.0
2024-03-18 10:10:00,37.16,37.21,37.14,37.2,99196.0,36.4795,36.5286,36.4599,36.5188,99196.0
2024-03-18 10:15:00,37.2,37.21,37.14,37.15,129668.0,36.5188,36.5286,36.4599,36.4697,129668.0
2024-03-18 10:20:00,37.14,37.16,37.07,37.11,139327.0,36.4599,36.4795,36.3912,36.4304,139327.0
2024-03-18 10:25:00,37.12,37.13,36.98,37.0,110805.0,36.4402,36.4501,36.3028,36.3224,110805.0
2024-03-18 10:30:00,37.0,37.03,36.94,36.97,110179.0,36.3224,36.3519,36.2635,36.293,110179.0
2024-03-18 10:35:00,36.97,37.07,36.95,37.05,74601.0,36.293,36.3912,36.2734,36.3715,74601.0
2024-03-18 10:40:00,37.05,37.06,37.0,37.0,34872.0,36.3715,36.3813,36.3224,36.3224,34872.0
2024-03-18 10:45:00,37.0,37.06,36.99,37.05,43538.0,36.3224,36.3813,36.3126,36.3715,43538.0
2024-03-18 10:50:00,37.05,37.06,37.02,37.06,31121.0,36.3715,36.3813,36.3421,36.3813,31121.0
2024-03-18 10:55:00,37.06,37.08,37.02,37.02,95471.0,36.3813,36.401,36.3421,36.3421,95471.0
2024-03-18 11:00:00,37.02,37.12,37.02,37.12,39118.0,36.3421,36.4402,36.3421,36.4402,39118.0
2024-03-18 11:05:00,37.13,37.17,37.12,37.16,43672.0,36.4501,36.4893,36.4402,36.4795,43672.0
2024-03-18 11:10:00,37.15,37.22,37.15,37.22,47268.0,36.4697,36.5384,36.4697,36.5384,47268.0
2024-03-18 11:15:00,37.22,37.22,37.18,37.18,106417.0,36.5384,36.5384,36.4991,36.4991,106417.0
2024-03-18 11:20:00,37.18,37.2,37.17,37.18,50179.0,36.4991,36.5188,36.4893,36.4991,50179.0
2024-03-18 11:25:00,37.18,37.2,37.16,37.2,49853.0,36.4991,36.5188,36.4795,36.5188,49853.0
2024-03-18 11:30:00,37.2,37.21,37.15,37.16,66585.0,36.5188,36.5286,36.4697,36.4795,66585.0
2024-03-18 11:35:00,37.15,37.16,37.13,37.14,31241.0,36.4697,36.4795,36.4501,36.4599,31241.0
2024-03-18 11:40:00,37.14,37.17,37.1,37.17,61594.0,36.4599,36.4893,36.4206,36.4893,61594.0
2024-03-18 11:45:00,37.16,37.17,37.14,37.14,34592.0,36.4795,36.4893,36.4599,36.4599,34592.0
2024-03-18 11:50:00,37.15,37.15,37.12,37.12,35675.0,36.4697,36.4697,36.4402,36.4402,35675.0
2024-03-18 11:55:00,37.12,37.17,37.12,37.17,19131.0,36.4402,36.4893,36.4402,36.4893,19131.0
2024-03-18 12:00:00,37.16,37.17,37.12,37.12,39537.0,36.4795,36.4893,36.4402,36.4402,39537.0
2024-03-18 12:05:00,37.12,37.15,37.1,37.14,30109.0,36.4402,36.4697,36.4206,36.4599,30109.0
2024-03-18 12:10:00,37.13,37.17,37.13,37.17,23261.0,36.4501,36.4893,36.4501,36.4893,23261.0
2024-03-18 12:15:00,37.17,37.18,37.15,37.16,29671.0,36.4893,36.4991,36.4697,36.4795,29671.0
2024-03-18 12:20:00,37.16,37.19,37.15,37.15,47141.0,36.4795,36.509,36.4697,36.4697,47141.0
2024-03-18 12:25:00,37.16,37.17,37.14,37.16,36167.0,36.4795,36.4893,36.4599,36.4795,36167.0
2024-03-18 12:30:00,37.16,37.19,37.14,37.16,35859.0,36.4795,36.509,36.4599,36.4795,35859.0
2024-03-18 12:35:00,37.16,37.17,37.14,37.15,30924.0,36.4795,36.4893,36.4599,36.4697,30924.0
2024-03-18 12:40:00,37.15,37.18,37.14,37.18,18642.0,36.4697,36.4991,36.4599,36.4991,18642.0
2024-03-18 12:45:00,37.18,37.18,37.13,37.14,27516.0,36.4991,36.4991,36.4501,36.4599,27516.0
2024-03-18 12:50:00,37.14,37.16,37.1,37.15,29384.0,36.4599,36.4795,36.4206,36.4697,29384.0
2024-03-18 12:55:00,37.15,37.17,37.15,37.15,14314.0,36.4697,36.4893,36.4697,36.4697,14314.0
2024-03-18 13:00:00,37.15,37.21,37.15,37.2,36098.0,36.4697,36.5286,36.4697,36.5188,36098.0
2024-03-18 13:05:00,37.19,37.25,37.19,37.25,30208.0,36.509,36.5679,36.509,36.5679,30208.0
2024-03-18 13:10:00,37.25,37.28,37.24,37.28,29034.0,36.5679,36.5973,36.558,36.5973,29034.0
2024-03-18 13:15:00,37.29,37.29,37.23,37.24,40934.0,36.6071,36.6071,36.5482,36.558,40934.0
2024-03-18 13:20:00,37.23,37.25,37.23,37.25,21982.0,36.5482,36.5679,36.5482,36.5679,21982.0
2024-03-18 13:25:00,37.25,37.27,37.24,37.27,31463.0,36.5679,36.5875,36.558,36.5875,31463.0
2024-03-18 13:30:00,37.27,37.27,37.24,37.25,24088.0,36.5875,36.5875,36.558,36.5679,24088.0
2024-03-18 13:35:00,37.24,37.25,37.21,37.22,48116.0,36.558,36.5679,36.5286,36.5384,48116.0
2024-03-18 13:40:00,37.22,37.22,37.2,37.2,23879.0,36.5384,36.5384,36.5188,36.5188,23879.0
2024-03-18 13:45:00,37.2,37.21,37.16,37.19,63136.0,36.5188,36.5286,36.4795,36.509,63136.0
2024-03-18 13:50:00,37.19,37.21,37.17,37.19,31105.0,36.509,36.5286,36.4893,36.509,31105.0
2024-03-18 13:55:00,37.19,37.22,37.18,37.2,36607.0,36.509,36.5384,36.4991,36.5188,36607.0
2024-03-18 14:00:00,37.21,37.21,37.18,37.2,40770.0,36.5286,36.5286,36.4991,36.5188,40770.0
2024-03-18 14:05:00,37.21,37.22,37.17,37.18,40446.0,36.5286,36.5384,36.4893,36.4991,40446.0
2024-03-18 14:10:00,37.18,37.2,37.17,37.19,40556.0,36.4991,36.5188,36.4893,36.509,40556.0
2024-03-18 14:15:00,37.19,37.23,37.18,37.23,35704.0,36.509,36.5482,36.4991,36.5482,35704.0
2024-03-18 14:20:00,37.22,37.22,37.2,37.22,32561.0,36.5384,36.5384,36.5188,36.5384,32561.0
2024-03-18 14:25:00,37.21,37.23,37.2,37.21,32066.0,36.5286,36.5482,36.5188,36.5286,32066.0
2024-03-18 14:30:00,37.2,37.22,37.2,37.2,47153.0,36.5188,36.5384,36.5188,36.5188,47153.0
2024-03-18 14:35:00,37.2,37.22,37.2,37.22,40901.0,36.5188,36.5384,36.5188,36.5384,40901.0
2024-03-18 14:40:00,37.22,37.22,37.16,37.19,36709.0,36.5384,36.5384,36.4795,36.509,36709.0
2024-03-18 14:45:00,37.18,37.23,37.17,37.23,48774.0,36.4991,36.5482,36.4893,36.5482,48774.0
2024-03-18 14:50:00,37.23,37.23,37.21,37.23,41312.0,36.5482,36.5482,36.5286,36.5482,41312.0
2024-03-18 14:55:00,37.23,37.25,37.22,37.25,36955.0,36.5482,36.5679,36.5384,36.5679,36955.0
2024-03-18 15:00:00,37.25,37.27,37.23,37.25,62549.0,36.5679,36.5875,36.5482,36.5679,62549.0
2024-03-18 15:05:00,37.24,37.28,37.22,37.27,54842.0,36.558,36.5973,36.5384,36.5875,54842.0
2024-03-18 15:10:00,37.27,37.31,37.27,37.31,70162.0,36.5875,36.6268,36.5875,36.6268,70162.0
2024-03-18 15:15:00,37.31,37.33,37.29,37.33,96903.0,36.6268,36.6464,36.6071,36.6464,96903.0
2024-03-18 15:20:00,37.32,37.33,37.29,37.29,97330.0,36.6366,36.6464,36.6071,36.6071,97330.0
2024-03-18 15:25:00,37.29,37.32,37.28,37.3,57020.0,36.6071,36.6366,36.5973,36.6169,57020.0
2024-03-18 15:30:00,37.3,37.31,37.28,37.3,105329.0,36.6169,36.6268,36.5973,36.6169,105329.0
2024-03-18 15:35:00,37.31,37.31,37.25,37.26,93967.0,36.6268,36.6268,36.5679,36.5777,93967.0
2024-03-18 15:40:00,37.26,37.27,37.25,37.26,110892.0,36.5777,36.5875,36.5679,36.5777,110892.0
2024-03-18 15:45:00,37.26,37.27,37.23,37.26,183328.0,36.5777,36.5875,36.5482,36.5777,183328.0
2024-03-18 15:50:00,37.25,37.26,37.2,37.24,365213.0,36.5679,36.5777,36.5188,36.558,365213.0
2024-03-18 15:55:00,37.24,37.32,37.23,37.31,1034898.0,36.558,36.6366,36.5482,36.6268,1034898.0
2024-03-19 09:30:00,37.32,37.44,37.15,37.17,142252.0,36.6366,36.7544,36.4697,36.4893,142252.0
2024-03-19 09:35:00,37.16,37.22,37.15,37.22,108071.0,36.4795,36.5384,36.4697,36.5384,108071.0
2024-03-19 09:40:00,37.22,37.29,37.16,37.19,273613.0,36.5384,36.6071,36.4795,36.509,273613.0
2024-03-19 09:45:00,37.2,37.26,37.11,37.11,189703.0,36.5188,36.5777,36.4304,36.4304,189703.0
2024-03-19 09:50:00,37.12,37.16,37.07,37.13,417753.0,36.4402,36.4795,36.3912,36.4501,417753.0
2024-03-19 09:55:00,37.14,37.19,37.13,37.15,58947.0,36.4599,36.509,36.4501,36.4697,58947.0
2024-03-19 10:00:00,37.15,37.16,37.1,37.13,67186.0,36.4697,36.4795,36.4206,36.4501,67186.0
2024-03-19 10:05:00,37.12,37.13,37.03,37.06,38282.0,36.4402,36.4501,36.3519,36.3813,38282.0
2024-03-19 10:10:00,37.06,37.12,37.06,37.08,53521.0,36.3813,36.4402,36.3813,36.401,53521.0
2024-03-19 10:15:00,37.07,37.11,37.06,37.1,40444.0,36.3912,36.4304,36.3813,36.4206,40444.0
2024-03-19 10:20:00,37.1,37.15,37.08,37.15,49594.0,36.4206,36.4697,36.401,36.4697,49594.0
2024-03-19 10:25:00,37.14,37.17,37.12,37.13,62242.0,36.4599,36.4893,36.4402,36.4501,62242.0
2024-03-19 10:30:00,37.13,37.17,37.11,37.15,95907.0,36.4501,36.4893,36.4304,36.4697,95907.0
2024-03-19 10:35:00,37.15,37.19,37.13,37.16,73257.0,36.4697,36.509,36.4501,36.4795,73257.0
2024-03-19 10:40:00,37.16,37.18,37.15,37.16,40253.0,36.4795,36.4991,36.4697,36.4795,40253.0
2024-03-19 10:45:00,37.16,37.18,37.15,37.16,33042.0,36.4795,36.4991,36.4697,36.4795,33042.0
2024-03-19 10:50:00,37.16,37.2,37.15,37.19,31233.0,36.4795,36.5188,36.4697,36.509,31233.0
2024-03-19 10:55:00,37.19,37.2,37.18,37.2,33943.0,36.509,36.5188,36.4991,36.5188,33943.0
2024-03-19 11:00:00,37.19,37.24,37.18,37.22,293668.0,36.509,36.558,36.4991,36.5384,293668.0
2024-03-19 11:05:00,37.21,37.25,37.2,37.21,56921.0,36.5286,36.5679,36.5188,36.5286,56921.0
2024-03-19 11:10:00,37.21,37.22,37.19,37.2,36636.0,36.5286,36.5384,36.509,36.5188,36636.0
2024-03-19 11:15:00,37.2,37.24,37.16,37.16,153813.0,36.5188,36.558,36.4795,36.4795,153813.0
2024-03-19 11:20:00,37.16,37.17,37.12,37.14,26689.0,36.4795,36.4893,36.4402,36.4599,26689.0
2024-03-19 11:25:00,37.14,37.14,37.08,37.09,96665.0,36.4599,36.4599,36.401,36.4108,96665.0
2024-03-19 11:30:00,37.09,37.11,37.05,37.06,52663.0,36.4108,36.4304,36.3715,36.3813,52663.0
2024-03-19 11:35:00,37.06,37.08,37.03,37.04,31790.0,36.3813,36.401,36.3519,36.3617,31790.0
2024-03-19 11:40:00,37.04,37.08,37.0,37.03,141600.0,36.3617,36.401,36.3224,36.3519,141600.0
2024-03-19 11:45:00,37.02,37.06,37.01,37.02,98910.0,36.3421,36.3813,36.3323,36.3421,98910.0
2024-03-19 11:50:00,37.03,37.04,37.0,37.02,366370.0,36.3519,36.3617,36.3224,36.3421,366370.0
2024-03-19 11:55:00,37.02,37.04,37.0,37.01,54678.0,36.3421,36.3617,36.3224,36.3323,54678.0
2024-03-19 12:00:00,37.01,37.06,37.01,37.05,140107.0,36.3323,36.3813,36.3323,36.3715,140107.0
2024-03-19 12:05:00,37.05,37.05,37.01,37.03,35516.0,36.3715,36.3715,36.3323,36.3519,35516.0
2024-03-19 12:10:00,37.02,37.05,37.02,37.04,27223.0,36.3421,36.3715,36.3421,36.3617,27223.0
2024-03-19 12:15:00,37.05,37.07,37.04,37.05,74553.0,36.3715,36.3912,36.3617,36.3715,74553.0
2024-03-19 12:20:00,37.05,37.07,37.02,37.06,38184.0,36.3715,36.3912,36.3421,36.3813,38184.0
2024-03-19 12:25:00,37.06,37.06,37.03,37.04,23885.0,36.3813,36.3813,36.3519,36.3617,23885.0
2024-03-19 12:30:00,37.05,37.08,37.04,37.05,68706.0,36.3715,36.401,36.3617,36.3715,68706.0
2024-03-19 12:35:00,37.05,37.11,37.04,37.1,36797.0,36.3715,36.4304,36.3617,36.4206,36797.0
2024-03-19 12:40:00,37.1,37.14,37.1,37.12,72625.0,36.4206,36.4599,36.4206,36.4402,72625.0
2024-03-19 12:45:00,37.12,37.13,37.08,37.09,28544.0,36.4402,36.4501,36.401,36.4108,28544.0
2024-03-19 12:50:00,37.09,37.1,37.07,37.09,15911.0,36.4108,36.4206,36.3912,36.4108,15911.0
2024-03-19 12:55:00,37.09,37.12,37.09,37.12,21911.0,36.4108,36.4402,36.4108,36.4402,21911.0
2024-03-19 13:00:00,37.12,37.17,37.11,37.12,51208.0,36.4402,36.4893,36.4304,36.4402,51208.0
2024-03-19 13:05:00,37.12,37.13,37.09,37.12,59056.0,36.4402,36.4501,36.4108,36.4402,59056.0
2024-03-19 13:10:00,37.12,37.14,37.12,37.13,25909.0,36.4402,36.4599,36.4402,36.4501,25909.0
2024-03-19 13:15:00,37.13,37.14,37.11,37.11,26351.0,36.4501,36.4599,36.4304,36.4304,26351.0
2024-03-19 13:20:00,37.11,37.12,37.09,37.1,24207.0,36.4304,36.4402,36.4108,36.4206,24207.0
2024-03-19 13:25:00,37.1,37.11,37.08,37.09,60052.0,36.4206,36.4304,36.401,36.4108,60052.0
2024-03-19 13:30:00,37.09,37.12,37.08,37.09,50764.0,36.4108,36.4402,36.401,36.4108,50764.0
2024-03-19 13:35:00,37.09,37.1,37.07,37.08,45603.0,36.4108,36.4206,36.3912,36.401,45603.0
2024-03-19 13:40:00,37.08,37.1,37.06,37.07,145280.0,36.401,36.4206,36.3813,36.3912,145280.0
2024-03-19 13:45:00,37.07,37.09,37.04,37.05,50641.0,36.3912,36.4108,36.3617,36.3715,50641.0
2024-03-19 13:50:00,37.05,37.07,37.02,37.04,79577.0,36.3715,36.3912,36.3421,36.3617,79577.0
2024-03-19 13:55:00,37.04,37.05,36.99,37.01,104943.0,36.3617,36.3715,36.3126,36.3323,104943.0
2024-03-19 14:00:00,37.02,37.02,36.97,37.0,91353.0,36.3421,36.3421,36.293,36.3224,91353.0
2024-03-19 14:05:00,37.0,37.01,36.94,36.95,216010.0,36.3224,36.3323,36.2635,36.2734,216010.0
2024-03-19 14:10:00,36.96,36.97,36.93,36.94,74461.0,36.2832,36.293,36.2537,36.2635,74461.0
2024-03-19 14:15:00,36.94,36.99,36.94,36.97,56571.0,36.2635,36.3126,36.2635,36.293,56571.0
2024-03-19 14:20:00,36.97,36.97,36.96,36.97,28696.0,36.293,36.293,36.2832,36.293,28696.0
2024-03-19 14:25:00,36.98,36.99,36.95,36.96,69353.0,36.3028,36.3126,36.2734,36.2832,69353.0
2024-03-19 14:30:00,36.95,36.99,36.95,36.97,76314.0,36.2734,36.3126,36.2734,36.293,76314.0
2024-03-19 14:35:00,36.97,37.0,36.96,36.98,57784.0,36.293,36.3224,36.2832,36.3028,57784.0
2024-03-19 14:40:00,36.98,37.01,36.95,36.98,810613.0,36.3028,36.3323,36.2734,36.3028,810613.0
2024-03-19 14:45:00,36.98,36.99,36.94,36.98,335258.0,36.3028,36.3126,36.2635,36.3028,335258.0
2024-03-19 14:50:00,36.99,37.0,36.93,36.94,118142.0,36.3126,36.3224,36.2537,36.2635,118142.0
2024-03-19 14:55:00,36.94,36.95,36.9,36.93,69139.0,36.2635,36.2734,36.2243,36.2537,69139.0
2024-03-19 15:00:00,36.93,36.96,36.89,36.9,157384.0,36.2537,36.2832,36.2144,36.2243,157384.0
2024-03-19 15:05:00,36.9,36.92,36.87,36.91,93974.0,36.2243,36.2439,36.1948,36.2341,93974.0
2024-03-19 15:10:00,36.91,36.92,36.86,36.9,266413.0,36.2341,36.2439,36.185,36.2243,266413.0
2024-03-19 15:15:00,36.9,36.94,36.87,36.94,112156.0,36.2243,36.2635,36.1948,36.2635,112156.0
2024-03-19 15:20:00,36.94,37.01,36.93,36.96,180416.0,36.2635,36.3323,36.2537,36.2832,180416.0
2024-03-19 15:25:00,36.95,37.01,36.94,36.97,299182.0,36.2734,36.3323,36.2635,36.293,299182.0
2024-03-19 15:30:00,36.98,36.98,36.94,36.95,171508.0,36.3028,36.3028,36.2635,36.2734,171508.0
2024-03-19 15:35:00,36.95,36.99,36.94,36.98,154551.0,36.2734,36.3126,36.2635,36.3028,154551.0
2024-03-19 15:40:00,36.98,36.99,36.92,36.92,228275.0,36.3028,36.3126,36.2439,36.2439,228275.0
2024-03-19 15:45:00,36.92,36.95,36.88,36.92,434069.0,36.2439,36.2734,36.2046,36.2439,434069.0
2024-03-19 15:50:00,36.92,36.98,36.89,36.97,2101157.0,36.2439,36.3028,36.2144,36.293,2101157.0
2024-03-19 15:55:00,36.97,37.01,36.94,36.98,1148788.0,36.293,36.3323,36.2635,36.3028,1148788.0
2024-03-20 09:30:00,36.94,36.97,36.85,36.93,119715.0,36.2635,36.293,36.1752,36.2537,119715.0
2024-03-20 09:35:00,36.94,36.98,36.88,36.89,163889.0,36.2635,36.3028,36.2046,36.2144,163889.0
2024-03-20 09:40:00,36.89,36.97,36.79,36.93,471225.0,36.2144,36.293,36.1163,36.2537,471225.0
2024-03-20 09:45:00,36.94,37.08,36.92,37.01,161399.0,36.2635,36.401,36.2439,36.3323,161399.0
2024-03-20 09:50:00,37.01,37.04,36.97,37.01,208464.0,36.3323,36.3617,36.293,36.3323,208464.0
2024-03-20 09:55:00,37.01,37.02,36.95,36.98,181399.0,36.3323,36.3421,36.2734,36.3028,181399.0
2024-03-20 10:00:00,36.98,37.07,36.98,37.05,101478.0,36.3028,36.3912,36.3028,36.3715,101478.0
2024-03-20 10:05:00,37.06,37.11,37.03,37.09,91437.0,36.3813,36.4304,36.3519,36.4108,91437.0
2024-03-20 10:10:00,37.09,37.1,37.06,37.08,99994.0,36.4108,36.4206,36.3813,36.401,99994.0
2024-03-20 10:15:00,37.09,37.1,37.04,37.05,87345.0,36.4108,36.4206,36.3617,36.3715,87345.0
2024-03-20 10:20:00,37.05,37.07,37.02,37.07,41162.0,36.3715,36.3912,36.3421,36.3912,41162.0
2024-03-20 10:25:00,37.06,37.07,37.03,37.05,77825.0,36.3813,36.3912,36.3519,36.3715,77825.0
2024-03-20 10:30:00,37.05,37.06,37.01,37.02,61441.0,36.3715,36.3813,36.3323,36.3421,61441.0
2024-03-20 10:35:00,37.02,37.03,36.99,37.0,81646.0,36.3421,36.3519,36.3126,36.3224,81646.0
2024-03-20 10:40:00,37.01,37.02,36.98,37.0,85093.0,36.3323,36.3421,36.3028,36.3224,85093.0
2024-03-20 10:45:00,37.0,37.04,36.99,37.02,76744.0,36.3224,36.3617,36.3126,36.3421,76744.0
2024-03-20 10:50:00,37.02,37.07,37.01,37.05,59805.0,36.3421,36.3912,36.3323,36.3715,59805.0
2024-03-20 10:55:00,37.05,37.05,37.02,37.03,68744.0,36.3715,36.3715,36.3421,36.3519,68744.0
2024-03-20 11:00:00,37.03,37.05,36.99,37.0,113077.0,36.3519,36.3715,36.3126,36.3224,113077.0
2024-03-20 11:05:00,37.0,37.0,36.96,36.98,212230.0,36.3224,36.3224,36.2832,36.3028,212230.0
2024-03-20 11:10:00,36.98,37.0,36.94,36.96,223909.0,36.3028,36.3224,36.2635,36.2832,223909.0
2024-03-20 11:15:00,36.97,37.06,36.95,37.05,870444.0,36.293,36.3813,36.2734,36.3715,870444.0
2024-03-20 11:20:00,37.05,37.06,37.0,37.02,104598.0,36.3715,36.3813,36.3224,36.3421,104598.0
2024-03-20 11:25:00,37.02,37.03,36.98,36.99,75047.0,36.3421,36.3519,36.3028,36.3126,75047.0
2024-03-20 11:30:00,37.0,37.02,36.98,37.0,70187.0,36.3224,36.3421,36.3028,36.3224,70187.0
2024-03-20 11:35:00,37.0,37.03,36.99,37.01,60682.0,36.3224,36.3519,36.3126,36.3323,60682.0
2024-03-20 11:40:00,37.01,37.04,37.0,37.01,246350.0,36.3323,36.3617,36.3224,36.3323,246350.0
2024-03-20 11:45:00,37.01,37.14,37.0,37.14,787643.0,36.3323,36.4599,36.3224,36.4599,787643.0
2024-03-20 11:50:00,37.13,37.19,37.1,37.16,76565.0,36.4501,36.509,36.4206,36.4795,76565.0
2024-03-20 11:55:00,37.17,37.22,37.16,37.19,63323.0,36.4893,36.5384,36.4795,36.509,63323.0
2024-03-20 12:00:00,37.2,37.26,37.18,37.25,70242.0,36.5188,36.5777,36.4991,36.5679,70242.0
2024-03-20 12:05:00,37.24,37.24,37.2,37.23,177965.0,36.558,36.558,36.5188,36.5482,177965.0
2024-03-20 12:10:00,37.23,37.24,37.21,37.22,45941.0,36.5482,36.558,36.5286,36.5384,45941.0
2024-03-20 12:15:00,37.21,37.21,37.15,37.16,33426.0,36.5286,36.5286,36.4697,36.4795,33426.0
2024-03-20 12:20:00,37.16,37.17,37.13,37.13,21882.0,36.4795,36.4893,36.4501,36.4501,21882.0
2024-03-20 12:25:00,37.14,37.15,37.12,37.14,27615.0,36.4599,36.4697,36.4402,36.4599,27615.0
2024-03-20 12:30:00,37.14,37.16,37.13,37.15,30335.0,36.4599,36.4795,36.4501,36.4697,30335.0
2024-03-20 12:35:00,37.15,37.19,37.15,37.19,25862.0,36.4697,36.509,36.4697,36.509,25862.0
2024-03-20 12:40:00,37.18,37.26,37.18,37.25,126323.0,36.4991,36.5777,36.4991,36.5679,126323.0
2024-03-20 12:45:00,37.25,37.29,37.24,37.29,63970.0,36.5679,36.6071,36.558,36.6071,63970.0
2024-03-20 12:50:00,37.29,37.32,37.28,37.32,56911.0,36.6071,36.6366,36.5973,36.6366,56911.0
2024-03-20 12:55:00,37.32,37.38,37.31,37.37,67954.0,36.6366,36.6955,36.6268,36.6857,67954.0
2024-03-20 13:00:00,37.38,37.38,37.34,37.34,46325.0,36.6955,36.6955,36.6562,36.6562,46325.0
2024-03-20 13:05:00,37.34,37.36,37.28,37.29,45169.0,36.6562,36.6758,36.5973,36.6071,45169.0
2024-03-20 13:10:00,37.28,37.32,37.28,37.3,20583.0,36.5973,36.6366,36.5973,36.6169,20583.0
2024-03-20 13:15:00,37.31,37.32,37.29,37.32,18231.0,36.6268,36.6366,36.6071,36.6366,18231.0
2024-03-20 13:20:00,37.32,37.32,37.29,37.32,20215.0,36.6366,36.6366,36.6071,36.6366,20215.0
2024-03-20 13:25:00,37.32,37.33,37.31,37.32,18728.0,36.6366,36.6464,36.6268,36.6366,18728.0
2024-03-20 13:30:00,37.31,37.34,37.31,37.33,24017.0,36.6268,36.6562,36.6268,36.6464,24017.0
2024-03-20 13:35:00,37.32,37.33,37.28,37.29,31922.0,36.6366,36.6464,36.5973,36.6071,31922.0
2024-03-20 13:40:00,37.3,37.3,37.26,37.29,48309.0,36.6169,36.6169,36.5777,36.6071,48309.0
2024-03-20 13:45:00,37.29,37.33,37.28,37.33,19378.0,36.6071,36.6464,36.5973,36.6464,19378.0
2024-03-20 13:50:00,37.33,37.34,37.3,37.34,59169.0,36.6464,36.6562,36.6169,36.6562,59169.0
2024-03-20 13:55:00,37.34,37.34,37.3,37.33,130174.0,36.6562,36.6562,36.6169,36.6464,130174.0
2024-03-20 14:00:00,37.33,37.47,37.33,37.45,119701.0,36.6464,36.7838,36.6464,36.7642,119701.0
2024-03-20 14:05:00,37.46,37.5,37.38,37.39,145344.0,36.774,36.8133,36.6955,36.7053,145344.0
2024-03-20 14:10:00,37.39,37.44,37.35,37.37,55294.0,36.7053,36.7544,36.666,36.6857,55294.0
2024-03-20 14:15:00,37.37,37.37,37.32,37.33,52063.0,36.6857,36.6857,36.6366,36.6464,52063.0
2024-03-20 14:20:00,37.33,37.36,37.31,37.33,49309.0,36.6464,36.6758,36.6268,36.6464,49309.0
2024-03-20 14:25:00,37.33,37.38,37.32,37.38,45132.0,36.6464,36.6955,36.6366,36.6955,45132.0
2024-03-20 14:30:00,37.38,37.4,37.28,37.29,99322.0,36.6955,36.7151,36.5973,36.6071,99322.0
2024-03-20 14:35:00,37.29,37.42,37.27,37.41,88224.0,36.6071,36.7347,36.5875,36.7249,88224.0
2024-03-20 14:40:00,37.41,37.47,37.38,37.44,53769.0,36.7249,36.7838,36.6955,36.7544,53769.0
2024-03-20 14:45:00,37.46,37.51,37.46,37.5,124966.0,36.774,36.8231,36.774,36.8133,124966.0
2024-03-20 14:50:00,37.5,37.52,37.44,37.5,162613.0,36.8133,36.8329,36.7544,36.8133,162613.0
2024-03-20 14:55:00,37.51,37.59,37.5,37.55,133928.0,36.8231,36.9016,36.8133,36.8624,133928.0
2024-03-20 15:00:00,37.56,37.61,37.55,37.58,88674.0,36.8722,36.9213,36.8624,36.8918,88674.0
2024-03-20 15:05:00,37.58,37.64,37.58,37.62,122204.0,36.8918,36.9507,36.8918,36.9311,122204.0
2024-03-20 15:10:00,37.62,37.65,37.6,37.62,114619.0,36.9311,36.9605,36.9114,36.9311,114619.0
2024-03-20 15:15:00,37.62,37.64,37.57,37.63,179681.0,36.9311,36.9507,36.882,36.9409,179681.0
2024-03-20 15:20:00,37.63,37.63,37.58,37.62,112391.0,36.9409,36.9409,36.8918,36.9311,112391.0
2024-03-20 15:25:00,37.62,37.67,37.61,37.66,71230.0,36.9311,36.9802,36.9213,36.9703,71230.0
2024-03-20 15:30:00,37.65,37.67,37.62,37.66,146307.0,36.9605,36.9802,36.9311,36.9703,146307.0
2024-03-20 15:35:00,37.65,37.67,37.58,37.65,166192.0,36.9605,36.9802,36.8918,36.9605,166192.0
2024-03-20 15:40:00,37.65,37.67,37.61,37.66,253051.0,36.9605,36.9802,36.9213,36.9703,253051.0
2024-03-20 15:45:00,37.66,37.68,37.6,37.61,291669.0,36.9703,36.99,36.9114,36.9213,291669.0
2024-03-20 15:50:00,37.61,37.68,37.59,37.61,482010.0,36.9213,36.99,36.9016,36.9213,482010.0
2024-03-20 15:55:00,37.61,37.64,37.59,37.62,588133.0,36.9213,36.9507,36.9016,36.9311,588133.0
2024-03-21 09:30:00,37.82,37.85,37.64,37.7,141319.0,37.1274,37.1569,36.9507,37.0096,141319.0
2024-03-21 09:35:00,37.71,37.77,37.7,37.77,53737.0,37.0194,37.0783,37.0096,37.0783,53737.0
2024-03-21 09:40:00,37.77,37.87,37.76,37.8,70770.0,37.0783,37.1765,37.0685,37.1078,70770.0
2024-03-21 09:45:00,37.8,37.8,37.7,37.72,60986.0,37.1078,37.1078,37.0096,37.0292,60986.0
2024-03-21 09:50:00,37.73,37.78,37.72,37.77,77046.0,37.0391,37.0882,37.0292,37.0783,77046.0
2024-03-21 09:55:00,37.77,37.83,37.76,37.81,40613.0,37.0783,37.1372,37.0685,37.1176,40613.0
2024-03-21 10:00:00,37.8,37.83,37.75,37.77,78153.0,37.1078,37.1372,37.0587,37.0783,78153.0
2024-03-21 10:05:00,37.77,37.78,37.72,37.73,42449.0,37.0783,37.0882,37.0292,37.0391,42449.0
2024-03-21 10:10:00,37.74,37.76,37.71,37.76,90575.0,37.0489,37.0685,37.0194,37.0685,90575.0
2024-03-21 10:15:00,37.76,37.78,37.71,37.74,204675.0,37.0685,37.0882,37.0194,37.0489,204675.0
2024-03-21 10:20:00,37.75,37.83,37.75,37.76,123213.0,37.0587,37.1372,37.0587,37.0685,123213.0
2024-03-21 10:25:00,37.77,37.81,37.75,37.77,122553.0,37.0783,37.1176,37.0587,37.0783,122553.0
2024-03-21 10:30:00,37.77,37.77,37.72,37.73,75258.0,37.0783,37.0783,37.0292,37.0391,75258.0
2024-03-21 10:35:00,37.73,37.75,37.69,37.7,41806.0,37.0391,37.0587,36.9998,37.0096,41806.0
2024-03-21 10:40:00,37.7,37.71,37.64,37.68,59683.0,37.0096,37.0194,36.9507,36.99,59683.0
2024-03-21 10:45:00,37.67,37.73,37.61,37.63,42954.0,36.9802,37.0391,36.9213,36.9409,42954.0
2024-03-21 10:50:00,37.63,37.64,37.59,37.59,50306.0,36.9409,36.9507,36.9016,36.9016,50306.0
2024-03-21 10:55:00,37.6,37.62,37.53,37.57,154970.0,36.9114,36.9311,36.8427,36.882,154970.0
2024-03-21 11:00:00,37.57,37.6,37.5,37.59,152225.0,36.882,36.9114,36.8133,36.9016,152225.0
2024-03-21 11:05:00,37.59,37.71,37.59,37.68,141921.0,36.9016,37.0194,36.9016,36.99,141921.0
2024-03-21 11:10:00,37.68,37.7,37.66,37.69,65546.0,36.99,37.0096,36.9703,36.9998,65546.0
2024-03-21 11:15:00,37.7,37.71,37.58,37.61,59142.0,37.0096,37.0194,36.8918,36.9213,59142.0
2024-03-21 11:20:00,37.61,37.63,37.56,37.56,54496.0,36.9213,36.9409,36.8722,36.8722,54496.0
2024-03-21 11:25:00,37.56,37.58,37.54,37.55,45972.0,36.8722,36.8918,36.8525,36.8624,45972.0
2024-03-21 11:30:00,37.54,37.61,37.54,37.6,60743.0,36.8525,36.9213,36.8525,36.9114,60743.0
2024-03-21 11:35:00,37.61,37.63,37.57,37.57,31237.0,36.9213,36.9409,36.882,36.882,31237.0
2024-03-21 11:40:00,37.57,37.58,37.54,37.55,36131.0,36.882,36.8918,36.8525,36.8624,36131.0
2024-03-21 11:45:00,37.55,37.55,37.52,37.53,29954.0,36.8624,36.8624,36.8329,36.8427,29954.0
2024-03-21 11:50:00,37.53,37.54,37.46,37.52,124679.0,36.8427,36.8525,36.774,36.8329,124679.0
2024-03-21 11:55:00,37.52,37.55,37.51,37.54,43213.0,36.8329,36.8624,36.8231,36.8525,43213.0
2024-03-21 12:00:00,37.54,37.57,37.53,37.55,32896.0,36.8525,36.882,36.8427,36.8624,32896.0
2024-03-21 12:05:00,37.55,37.6,37.54,37.58,42157.0,36.8624,36.9114,36.8525,36.8918,42157.0
2024-03-21 12:10:00,37.59,37.66,37.58,37.66,122799.0,36.9016,36.9703,36.8918,36.9703,122799.0
2024-03-21 12:15:00,37.66,37.66,37.63,37.64,38217.0,36.9703,36.9703,36.9409,36.9507,38217.0
2024-03-21 12:20:00,37.63,37.66,37.61,37.63,196450.0,36.9409,36.9703,36.9213,36.9409,196450.0
2024-03-21 12:25:00,37.64,37.68,37.63,37.66,101382.0,36.9507,36.99,36.9409,36.9703,101382.0
2024-03-21 12:30:00,37.66,37.69,37.65,37.66,98004.0,36.9703,36.9998,36.9605,36.9703,98004.0
2024-03-21 12:35:00,37.65,37.67,37.64,37.64,35885.0,36.9605,36.9802,36.9507,36.9507,35885.0
2024-03-21 12:40:00,37.65,37.65,37.62,37.64,27814.0,36.9605,36.9605,36.9311,36.9507,27814.0
2024-03-21 12:45:00,37.63,37.67,37.62,37.66,21211.0,36.9409,36.9802,36.9311,36.9703,21211.0
2024-03-21 12:50:00,37.67,37.7,37.66,37.68,16107.0,36.9802,37.0096,36.9703,36.99,16107.0
2024-03-21 12:55:00,37.67,37.69,37.67,37.69,21043.0,36.9802,36.9998,36.9802,36.9998,21043.0
2024-03-21 13:00:00,37.69,37.7,37.66,37.7,19926.0,36.9998,37.0096,36.9703,37.0096,19926.0
2024-03-21 13:05:00,37.7,37.73,37.69,37.73,28878.0,37.0096,37.0391,36.9998,37.0391,28878.0
2024-03-21 13:10:00,37.73,37.73,37.71,37.72,28124.0,37.0391,37.0391,37.0194,37.0292,28124.0
2024-03-21 13:15:00,37.71,37.72,37.7,37.7,17243.0,37.0194,37.0292,37.0096,37.0096,17243.0
2024-03-21 13:20:00,37.7,37.71,37.68,37.69,15403.0,37.0096,37.0194,36.99,36.9998,15403.0
2024-03-21 13:25:00,37.69,37.72,37.68,37.72,62174.0,36.9998,37.0292,36.99,37.0292,62174.0
2024-03-21 13:30:00,37.72,37.74,37.7,37.72,41916.0,37.0292,37.0489,37.0096,37.0292,41916.0
2024-03-21 13:35:00,37.71,37.72,37.7,37.72,39561.0,37.0194,37.0292,37.0096,37.0292,39561.0
2024-03-21 13:40:00,37.72,37.74,37.69,37.73,42982.0,37.0292,37.0489,36.9998,37.0391,42982.0
2024-03-21 13:45:00,37.73,37.74,37.72,37.73,24297.0,37.0391,37.0489,37.0292,37.0391,24297.0
2024-03-21 13:50:00,37.73,37.76,37.72,37.74,95652.0,37.0391,37.0685,37.0292,37.0489,95652.0
2024-03-21 13:55:00,37.74,37.74,37.66,37.66,59025.0,37.0489,37.0489,36.9703,36.9703,59025.0
2024-03-21 14:00:00,37.65,37.7,37.65,37.69,50634.0,36.9605,37.0096,36.9605,36.9998,50634.0
2024-03-21 14:05:00,37.69,37.71,37.67,37.7,37176.0,36.9998,37.0194,36.9802,37.0096,37176.0
2024-03-21 14:10:00,37.7,37.75,37.7,37.73,65605.0,37.0096,37.0587,37.0096,37.0391,65605.0
2024-03-21 14:15:00,37.73,37.79,37.72,37.78,67262.0,37.0391,37.098,37.0292,37.0882,67262.0
2024-03-21 14:20:00,37.77,37.8,37.77,37.78,56244.0,37.0783,37.1078,37.0783,37.0882,56244.0
2024-03-21 14:25:00,37.78,37.8,37.76,37.8,39210.0,37.0882,37.1078,37.0685,37.1078,39210.0
2024-03-21 14:30:00,37.8,37.8,37.75,37.76,52770.0,37.1078,37.1078,37.0587,37.0685,52770.0
2024-03-21 14:35:00,37.76,37.78,37.74,37.76,60306.0,37.0685,37.0882,37.0489,37.0685,60306.0
2024-03-21 14:40:00,37.76,37.76,37.72,37.74,29167.0,37.0685,37.0685,37.0292,37.0489,29167.0
2024-03-21 14:45:00,37.75,37.76,37.7,37.7,31477.0,37.0587,37.0685,37.0096,37.0096,31477.0
2024-03-21 14:50:00,37.7,37.72,37.69,37.69,32785.0,37.0096,37.0292,36.9998,36.9998,32785.0
2024-03-21 14:55:00,37.69,37.7,37.68,37.69,32344.0,36.9998,37.0096,36.99,36.9998,32344.0
2024-03-21 15:00:00,37.69,37.77,37.68,37.77,313430.0,36.9998,37.0783,36.99,37.0783,313430.0
2024-03-21 15:05:00,37.77,37.8,37.76,37.77,95310.0,37.0783,37.1078,37.0685,37.0783,95310.0
2024-03-21 15:10:00,37.77,37.78,37.71,37.73,111470.0,37.0783,37.0882,37.0194,37.0391,111470.0
2024-03-21 15:15:00,37.73,37.76,37.71,37.73,149031.0,37.0391,37.0685,37.0194,37.0391,149031.0
2024-03-21 15:20:00,37.73,37.74,37.68,37.7,49838.0,37.0391,37.0489,36.99,37.0096,49838.0
2024-03-21 15:25:00,37.7,37.74,37.69,37.73,74320.0,37.0096,37.0489,36.9998,37.0391,74320.0
2024-03-21 15:30:00,37.73,37.79,37.73,37.79,154083.0,37.0391,37.098,37.0391,37.098,154083.0
2024-03-21 15:35:00,37.78,37.8,37.75,37.76,102630.0,37.0882,37.1078,37.0587,37.0685,102630.0
2024-03-21 15:40:00,37.76,37.79,37.75,37.78,53235.0,37.0685,37.098,37.0587,37.0882,53235.0
2024-03-21 15:45:00,37.77,37.8,37.75,37.79,119275.0,37.0783,37.1078,37.0587,37.098,119275.0
2024-03-21 15:50:00,37.79,37.82,37.78,37.81,358011.0,37.098,37.1274,37.0882,37.1176,358011.0
2024-03-21 15:55:00,37.83,37.88,37.81,37.87,917021.0,37.1372,37.1863,37.1176,37.1765,917021.0
2024-03-22 09:30:00,37.98,38.03,37.83,37.85,209949.0,37.2845,37.3336,37.1372,37.1569,209949.0
2024-03-22 09:35:00,37.85,37.85,37.76,37.83,44071.0,37.1569,37.1569,37.0685,37.1372,44071.0
2024-03-22 09:40:00,37.82,37.86,37.71,37.77,69029.0,37.1274,37.1667,37.0194,37.0783,69029.0
2024-03-22 09:45:00,37.77,37.77,37.7,37.7,25572.0,37.0783,37.0783,37.0096,37.0096,25572.0
2024-03-22 09:50:00,37.7,37.72,37.67,37.71,49499.0,37.0096,37.0292,36.9802,37.0194,49499.0
2024-03-22 09:55:00,37.71,37.75,37.68,37.69,45608.0,37.0194,37.0587,36.99,36.9998,45608.0
2024-03-22 10:00:00,37.69,37.73,37.63,37.66,42729.0,36.9998,37.0391,36.9409,36.9703,42729.0
2024-03-22 10:05:00,37.66,37.7,37.64,37.69,53646.0,36.9703,37.0096,36.9507,36.9998,53646.0
2024-03-22 10:10:00,37.69,37.69,37.58,37.59,57613.0,36.9998,36.9998,36.8918,36.9016,57613.0
2024-03-22 10:15:00,37.59,37.65,37.58,37.65,26005.0,36.9016,36.9605,36.8918,36.9605,26005.0
2024-03-22 10:20:00,37.65,37.65,37.62,37.64,48443.0,36.9605,36.9605,36.9311,36.9507,48443.0
2024-03-22 10:25:00,37.64,37.64,37.61,37.64,39263.0,36.9507,36.9507,36.9213,36.9507,39263.0
2024-03-22 10:30:00,37.64,37.65,37.61,37.63,35001.0,36.9507,36.9605,36.9213,36.9409,35001.0
2024-03-22 10:35:00,37.63,37.66,37.62,37.66,38737.0,36.9409,36.9703,36.9311,36.9703,38737.0
2024-03-22 10:40:00,37.66,37.66,37.6,37.61,44788.0,36.9703,36.9703,36.9114,36.9213,44788.0
2024-03-22 10:45:00,37.61,37.62,37.59,37.6,48105.0,36.9213,36.9311,36.9016,36.9114,48105.0
2024-03-22 10:50:00,37.61,37.62,37.58,37.59,67673.0,36.9213,36.9311,36.8918,36.9016,67673.0
2024-03-22 10:55:00,37.59,37.6,37.55,37.56,52850.0,36.9016,36.9114,36.8624,36.8722,52850.0
2024-03-22 11:00:00,37.56,37.59,37.53,37.54,99186.0,36.8722,36.9016,36.8427,36.8525,99186.0
2024-03-22 11:05:00,37.54,37.57,37.53,37.53,43495.0,36.8525,36.882,36.8427,36.8427,43495.0
2024-03-22 11:10:00,37.54,37.59,37.53,37.58,54570.0,36.8525,36.9016,36.8427,36.8918,54570.0
2024-03-22 11:15:00,37.58,37.58,37.51,37.52,102800.0,36.8918,36.8918,36.8231,36.8329,102800.0
2024-03-22 11:20:00,37.52,37.53,37.5,37.52,103009.0,36.8329,36.8427,36.8133,36.8329,103009.0
2024-03-22 11:25:00,37.52,37.52,37.5,37.52,85489.0,36.8329,36.8329,36.8133,36.8329,85489.0
2024-03-22 11:30:00,37.52,37.54,37.5,37.5,37360.0,36.8329,36.8525,36.8133,36.8133,37360.0
2024-03-22 11:35:00,37.5,37.52,37.49,37.51,97520.0,36.8133,36.8329,36.8035,36.8231,97520.0
2024-03-22 11:40:00,37.51,37.53,37.5,37.52,25761.0,36.8231,36.8427,36.8133,36.8329,25761.0
2024-03-22 11:45:00,37.52,37.57,37.5,37.57,89729.0,36.8329,36.882,36.8133,36.882,89729.0
2024-03-22 11:50:00,37.57,37.63,37.56,37.63,72348.0,36.882,36.9409,36.8722,36.9409,72348.0
2024-03-22 11:55:00,37.62,37.65,37.61,37.63,134544.0,36.9311,36.9605,36.9213,36.9409,134544.0
2024-03-22 12:00:00,37.63,37.65,37.62,37.65,46898.0,36.9409,36.9605,36.9311,36.9605,46898.0
2024-03-22 12:05:00,37.65,37.66,37.53,37.54,236708.0,36.9605,36.9703,36.8427,36.8525,236708.0
2024-03-22 12:10:00,37.54,37.63,37.53,37.62,148148.0,36.8525,36.9409,36.8427,36.9311,148148.0
2024-03-22 12:15:00,37.63,37.66,37.6,37.62,76513.0,36.9409,36.9703,36.9114,36.9311,76513.0
2024-03-22 12:20:00,37.61,37.62,37.59,37.62,39845.0,36.9213,36.9311,36.9016,36.9311,39845.0
2024-03-22 12:25:00,37.61,37.65,37.6,37.62,31547.0,36.9213,36.9605,36.9114,36.9311,31547.0
2024-03-22 12:30:00,37.62,37.63,37.6,37.61,33240.0,36.9311,36.9409,36.9114,36.9213,33240.0
2024-03-22 12:35:00,37.61,37.62,37.59,37.59,81402.0,36.9213,36.9311,36.9016,36.9016,81402.0
2024-03-22 12:40:00,37.59,37.63,37.57,37.63,74661.0,36.9016,36.9409,36.882,36.9409,74661.0
2024-03-22 12:45:00,37.63,37.64,37.59,37.59,48864.0,36.9409,36.9507,36.9016,36.9016,48864.0
2024-03-22 12:50:00,37.59,37.61,37.59,37.6,34568.0,36.9016,36.9213,36.9016,36.9114,34568.0
2024-03-22 12:55:00,37.6,37.62,37.58,37.61,78891.0,36.9114,36.9311,36.8918,36.9213,78891.0
2024-03-22 13:00:00,37.61,37.62,37.59,37.59,63977.0,36.9213,36.9311,36.9016,36.9016,63977.0
2024-03-22 13:05:00,37.6,37.61,37.56,37.56,42447.0,36.9114,36.9213,36.8722,36.8722,42447.0
2024-03-22 13:10:00,37.56,37.57,37.5,37.51,38129.0,36.8722,36.882,36.8133,36.8231,38129.0
2024-03-22 13:15:00,37.51,37.54,37.47,37.51,55782.0,36.8231,36.8525,36.7838,36.8231,55782.0
2024-03-22 13:20:00,37.52,37.54,37.51,37.53,34362.0,36.8329,36.8525,36.8231,36.8427,34362.0
2024-03-22 13:25:00,37.53,37.53,37.5,37.51,46050.0,36.8427,36.8427,36.8133,36.8231,46050.0
2024-03-22 13:30:00,37.51,37.53,37.48,37.48,44028.0,36.8231,36.8427,36.7936,36.7936,44028.0
2024-03-22 13:35:00,37.49,37.51,37.45,37.48,112161.0,36.8035,36.8231,36.7642,36.7936,112161.0
2024-03-22 13:40:00,37.47,37.47,37.44,37.46,57180.0,36.7838,36.7838,36.7544,36.774,57180.0
2024-03-22 13:45:00,37.46,37.5,37.46,37.48,52526.0,36.774,36.8133,36.774,36.7936,52526.0
2024-03-22 13:50:00,37.48,37.53,37.46,37.5,50200.0,36.7936,36.8427,36.774,36.8133,50200.0
2024-03-22 13:55:00,37.51,37.52,37.49,37.5,32519.0,36.8231,36.8329,36.8035,36.8133,32519.0
2024-03-22 14:00:00,37.5,37.51,37.49,37.51,27737.0,36.8133,36.8231,36.8035,36.8231,27737.0
2024-03-22 14:05:00,37.51,37.51,37.48,37.5,38792.0,36.8231,36.8231,36.7936,36.8133,38792.0
2024-03-22 14:10:00,37.5,37.52,37.49,37.49,51635.0,36.8133,36.8329,36.8035,36.8035,51635.0
2024-03-22 14:15:00,37.5,37.54,37.49,37.54,46028.0,36.8133,36.8525,36.8035,36.8525,46028.0
2024-03-22 14:20:00,37.54,37.54,37.49,37.51,54324.0,36.8525,36.8525,36.8035,36.8231,54324.0
2024-03-22 14:25:00,37.52,37.55,37.51,37.52,61337.0,36.8329,36.8624,36.8231,36.8329,61337.0
2024-03-22 14:30:00,37.52,37.53,37.49,37.5,39263.0,36.8329,36.8427,36.8035,36.8133,39263.0
2024-03-22 14:35:00,37.49,37.5,37.47,37.48,25872.0,36.8035,36.8133,36.7838,36.7936,25872.0
2024-03-22 14:40:00,37.48,37.49,37.47,37.48,52108.0,36.7936,36.8035,36.7838,36.7936,52108.0
2024-03-22 14:45:00,37.49,37.51,37.48,37.48,75497.0,36.8035,36.8231,36.7936,36.7936,75497.0
2024-03-22 14:50:00,37.49,37.5,37.47,37.48,42860.0,36.8035,36.8133,36.7838,36.7936,42860.0
2024-03-22 14:55:00,37.48,37.51,37.48,37.51,33773.0,36.7936,36.8231,36.7936,36.8231,33773.0
2024-03-22 15:00:00,37.51,37.52,37.49,37.51,37549.0,36.8231,36.8329,36.8035,36.8231,37549.0
2024-03-22 15:05:00,37.51,37.51,37.47,37.48,28151.0,36.8231,36.8231,36.7838,36.7936,28151.0
2024-03-22 15:10:00,37.47,37.48,37.41,37.41,74665.0,36.7838,36.7936,36.7249,36.7249,74665.0
2024-03-22 15:15:00,37.41,37.41,37.34,37.36,131147.0,36.7249,36.7249,36.6562,36.6758,131147.0
2024-03-22 15:20:00,37.36,37.37,37.33,37.36,78709.0,36.6758,36.6857,36.6464,36.6758,78709.0
2024-03-22 15:25:00,37.36,37.38,37.34,37.36,117246.0,36.6758,36.6955,36.6562,36.6758,117246.0
2024-03-22 15:30:00,37.36,37.4,37.35,37.39,89836.0,36.6758,36.7151,36.666,36.7053,89836.0
2024-03-22 15:35:00,37.38,37.4,37.38,37.39,59636.0,36.6955,36.7151,36.6955,36.7053,59636.0
2024-03-22 15:40:00,37.39,37.39,37.37,37.37,120031.0,36.7053,36.7053,36.6857,36.6857,120031.0
2024-03-22 15:45:00,37.36,37.42,37.35,37.41,145948.0,36.6758,36.7347,36.666,36.7249,145948.0
2024-03-22 15:50:00,37.42,37.44,37.39,37.41,294799.0,36.7347,36.7544,36.7053,36.7249,294799.0
2024-03-22 15:55:00,37.41,37.42,37.34,37.34,873342.0,36.7249,36.7347,36.6562,36.6562,873342.0
2024-03-25 09:30:00,37.37,37.4,37.26,37.3,174568.0,36.6857,36.7151,36.5777,36.6169,174568.0
2024-03-25 09:35:00,37.3,37.3,37.2,37.25,51941.0,36.6169,36.6169,36.5188,36.5679,51941.0
2024-03-25 09:40:00,37.26,37.36,37.18,37.33,86635.0,36.5777,36.6758,36.4991,36.6464,86635.0
2024-03-25 09:45:00,37.33,37.33,37.21,37.21,73460.0,36.6464,36.6464,36.5286,36.5286,73460.0
2024-03-25 09:50:00,37.22,37.24,37.19,37.21,38588.0,36.5384,36.558,36.509,36.5286,38588.0
2024-03-25 09:55:00,37.22,37.24,37.2,37.24,45103.0,36.5384,36.558,36.5188,36.558,45103.0
2024-03-25 10:00:00,37.24,37.24,37.15,37.16,89953.0,36.558,36.558,36.4697,36.4795,89953.0
2024-03-25 10:05:00,37.16,37.18,37.1,37.12,98339.0,36.4795,36.4991,36.4206,36.4402,98339.0
2024-03-25 10:10:00,37.12,37.15,37.04,37.07,94775.0,36.4402,36.4697,36.3617,36.3912,94775.0
2024-03-25 10:15:00,37.08,37.08,37.02,37.04,42281.0,36.401,36.401,36.3421,36.3617,42281.0
2024-03-25 10:20:00,37.04,37.09,37.01,37.09,38185.0,36.3617,36.4108,36.3323,36.4108,38185.0
2024-03-25 10:25:00,37.09,37.13,37.07,37.12,35597.0,36.4108,36.4501,36.3912,36.4402,35597.0
2024-03-25 10:30:00,37.11,37.11,37.07,37.08,33978.0,36.4304,36.4304,36.3912,36.401,33978.0
2024-03-25 10:35:00,37.09,37.11,37.08,37.09,22147.0,36.4108,36.4304,36.401,36.4108,22147.0
2024-03-25 10:40:00,37.09,37.17,37.09,37.14,62951.0,36.4108,36.4893,36.4108,36.4599,62951.0
2024-03-25 10:45:00,37.14,37.14,37.11,37.13,27271.0,36.4599,36.4599,36.4304,36.4501,27271.0
2024-03-25 10:50:00,37.13,37.16,37.12,37.14,38601.0,36.4501,36.4795,36.4402,36.4599,38601.0
2024-03-25 10:55:00,37.13,37.17,37.12,37.15,58921.0,36.4501,36.4893,36.4402,36.4697,58921.0
2024-03-25 11:00:00,37.16,37.16,37.1,37.12,51560.0,36.4795,36.4795,36.4206,36.4402,51560.0
2024-03-25 11:05:00,37.12,37.14,37.11,37.12,30656.0,36.4402,36.4599,36.4304,36.4402,30656.0
2024-03-25 11:10:00,37.12,37.14,37.1,37.11,40294.0,36.4402,36.4599,36.4206,36.4304,40294.0
2024-03-25 11:15:00,37.11,37.13,37.1,37.13,52035.0,36.4304,36.4501,36.4206,36.4501,52035.0
2024-03-25 11:20:00,37.13,37.14,37.09,37.09,44510.0,36.4501,36.4599,36.4108,36.4108,44510.0
2024-03-25 11:25:00,37.1,37.13,37.08,37.12,104625.0,36.4206,36.4501,36.401,36.4402,104625.0
2024-03-25 11:30:00,37.12,37.12,37.09,37.1,31015.0,36.4402,36.4402,36.4108,36.4206,31015.0
2024-03-25 11:35:00,37.09,37.11,37.08,37.08,50428.0,36.4108,36.4304,36.401,36.401,50428.0
2024-03-25 11:40:00,37.08,37.1,37.08,37.09,35142.0,36.401,36.4206,36.401,36.4108,35142.0
2024-03-25 11:45:00,37.09,37.09,37.04,37.05,38373.0,36.4108,36.4108,36.3617,36.3715,38373.0
2024-03-25 11:50:00,37.05,37.05,37.01,37.02,44620.0,36.3715,36.3715,36.3323,36.3421,44620.0
2024-03-25 11:55:00,37.02,37.07,37.01,37.05,29587.0,36.3421,36.3912,36.3323,36.3715,29587.0
2024-03-25 12:00:00,37.05,37.07,37.04,37.05,28822.0,36.3715,36.3912,36.3617,36.3715,28822.0
2024-03-25 12:05:00,37.06,37.07,37.05,37.07,25553.0,36.3813,36.3912,36.3715,36.3912,25553.0
2024-03-25 12:10:00,37.06,37.09,37.06,37.08,22367.0,36.3813,36.4108,36.3813,36.401,22367.0
2024-03-25 12:15:00,37.08,37.1,37.06,37.09,38024.0,36.401,36.4206,36.3813,36.4108,38024.0
2024-03-25 12:20:00,37.09,37.09,37.06,37.08,18433.0,36.4108,36.4108,36.3813,36.401,18433.0
2024-03-25 12:25:00,37.08,37.08,37.07,37.07,9152.0,36.401,36.401,36.3912,36.3912,9152.0
2024-03-25 12:30:00,37.08,37.08,37.05,37.07,35208.0,36.401,36.401,36.3715,36.3912,35208.0
2024-03-25 12:35:00,37.07,37.08,37.04,37.05,20536.0,36.3912,36.401,36.3617,36.3715,20536.0
2024-03-25 12:40:00,37.05,37.06,37.03,37.04,31389.0,36.3715,36.3813,36.3519,36.3617,31389.0
2024-03-25 12:45:00,37.04,37.06,37.02,37.03,43861.0,36.3617,36.3813,36.3421,36.3519,43861.0
2024-03-25 12:50:00,37.02,37.04,37.02,37.02,30791.0,36.3421,36.3617,36.3421,36.3421,30791.0
2024-03-25 12:55:00,37.02,37.04,37.02,37.02,21958.0,36.3421,36.3617,36.3421,36.3421,21958.0
2024-03-25 13:00:00,37.02,37.03,37.01,37.02,19388.0,36.3421,36.3519,36.3323,36.3421,19388.0
2024-03-25 13:05:00,37.02,37.03,37.01,37.02,24494.0,36.3421,36.3519,36.3323,36.3421,24494.0
2024-03-25 13:10:00,37.02,37.03,37.0,37.01,84386.0,36.3421,36.3519,36.3224,36.3323,84386.0
2024-03-25 13:15:00,37.01,37.03,36.94,36.94,107312.0,36.3323,36.3519,36.2635,36.2635,107312.0
2024-03-25 13:20:00,36.95,36.96,36.75,36.86,307191.0,36.2734,36.2832,36.077,36.185,307191.0
2024-03-25 13:25:00,36.86,36.89,36.82,36.84,101132.0,36.185,36.2144,36.1457,36.1654,101132.0
2024-03-25 13:30:00,36.84,36.93,36.84,36.93,145100.0,36.1654,36.2537,36.1654,36.2537,145100.0
2024-03-25 13:35:00,36.92,36.93,36.86,36.87,64492.0,36.2439,36.2537,36.185,36.1948,64492.0
2024-03-25 13:40:00,36.86,36.91,36.84,36.89,43330.0,36.185,36.2341,36.1654,36.2144,43330.0
2024-03-25 13:45:00,36.9,36.96,36.89,36.94,68917.0,36.2243,36.2832,36.2144,36.2635,68917.0
2024-03-25 13:50:00,36.94,37.0,36.93,36.95,81967.0,36.2635,36.3224,36.2537,36.2734,81967.0
2024-03-25 13:55:00,36.95,36.96,36.9,36.91,51202.0,36.2734,36.2832,36.2243,36.2341,51202.0
2024-03-25 14:00:00,36.91,36.92,36.89,36.91,35813.0,36.2341,36.2439,36.2144,36.2341,35813.0
2024-03-25 14:05:00,36.91,36.91,36.88,36.89,30297.0,36.2341,36.2341,36.2046,36.2144,30297.0
2024-03-25 14:10:00,36.89,36.89,36.85,36.88,44797.0,36.2144,36.2144,36.1752,36.2046,44797.0
2024-03-25 14:15:00,36.88,36.9,36.85,36.87,40191.0,36.2046,36.2243,36.1752,36.1948,40191.0
2024-03-25 14:20:00,36.86,36.89,36.85,36.89,41812.0,36.185,36.2144,36.1752,36.2144,41812.0
2024-03-25 14:25:00,36.89,36.9,36.86,36.88,64642.0,36.2144,36.2243,36.185,36.2046,64642.0
2024-03-25 14:30:00,36.88,36.89,36.84,36.84,38848.0,36.2046,36.2144,36.1654,36.1654,38848.0
2024-03-25 14:35:00,36.84,36.88,36.83,36.87,51935.0,36.1654,36.2046,36.1555,36.1948,51935.0
2024-03-25 14:40:00,36.87,36.88,36.84,36.86,46681.0,36.1948,36.2046,36.1654,36.185,46681.0
2024-03-25 14:45:00,36.86,36.87,36.85,36.87,30625.0,36.185,36.1948,36.1752,36.1948,30625.0
2024-03-25 14:50:00,36.87,36.88,36.84,36.88,61444.0,36.1948,36.2046,36.1654,36.2046,61444.0
2024-03-25 14:55:00,36.88,36.88,36.86,36.88,61254.0,36.2046,36.2046,36.185,36.2046,61254.0
2024-03-25 15:00:00,36.87,36.87,36.84,36.84,69228.0,36.1948,36.1948,36.1654,36.1654,69228.0
2024-03-25 15:05:00,36.84,36.86,36.84,36.85,67814.0,36.1654,36.185,36.1654,36.1752,67814.0
2024-03-25 15:10:00,36.84,36.85,36.8,36.8,48426.0,36.1654,36.1752,36.1261,36.1261,48426.0
2024-03-25 15:15:00,36.8,36.83,36.79,36.82,68417.0,36.1261,36.1555,36.1163,36.1457,68417.0
2024-03-25 15:20:00,36.82,36.82,36.77,36.8,85523.0,36.1457,36.1457,36.0966,36.1261,85523.0
2024-03-25 15:25:00,36.8,36.82,36.79,36.81,57418.0,36.1261,36.1457,36.1163,36.1359,57418.0
2024-03-25 15:30:00,36.8,36.84,36.8,36.83,75808.0,36.1261,36.1654,36.1261,36.1555,75808.0
2024-03-25 15:35:00,36.83,36.88,36.82,36.86,128777.0,36.1555,36.2046,36.1457,36.185,128777.0
2024-03-25 15:40:00,36.86,36.87,36.84,36.84,101170.0,36.185,36.1948,36.1654,36.1654,101170.0
2024-03-25 15:45:00,36.84,36.89,36.81,36.82,251880.0,36.1654,36.2144,36.1359,36.1457,251880.0
2024-03-25 15:50:00,36.82,36.82,36.78,36.82,482958.0,36.1457,36.1457,36.1065,36.1457,482958.0
2024-03-25 15:55:00,36.82,36.86,36.8,36.84,728449.0,36.1457,36.185,36.1261,36.1654,728449.0
2024-03-26 09:30:00,35.86,36.05,35.7,35.92,1004955.0,35.2033,35.3898,35.0462,35.2622,1004955.0
2024-03-26 09:35:00,35.92,36.18,35.86,36.16,462720.0,35.2622,35.5175,35.2033,35.4978,462720.0
2024-03-26 09:40:00,36.17,36.32,36.08,36.22,263705.0,35.5076,35.6549,35.4193,35.5567,263705.0
2024-03-26 09:45:00,36.22,36.49,36.2,36.46,256779.0,35.5567,35.8218,35.5371,35.7923,256779.0
2024-03-26 09:50:00,36.46,36.61,36.45,36.59,147960.0,35.7923,35.9396,35.7825,35.9199,147960.0
2024-03-26 09:55:00,36.6,36.68,36.5,36.61,164328.0,35.9298,36.0083,35.8316,35.9396,164328.0
2024-03-26 10:00:00,36.62,36.62,36.4,36.43,321127.0,35.9494,35.9494,35.7334,35.7629,321127.0
2024-03-26 10:05:00,36.43,36.49,36.37,36.4,164126.0,35.7629,35.8218,35.704,35.7334,164126.0
2024-03-26 10:10:00,36.41,36.43,36.27,36.29,182014.0,35.7432,35.7629,35.6058,35.6254,182014.0
2024-03-26 10:15:00,36.29,36.33,36.23,36.26,272669.0,35.6254,35.6647,35.5665,35.596,272669.0
2024-03-26 10:20:00,36.25,36.3,36.22,36.26,109882.0,35.5862,35.6353,35.5567,35.596,109882.0
2024-03-26 10:25:00,36.26,36.31,36.25,36.29,126026.0,35.596,35.6451,35.5862,35.6254,126026.0
2024-03-26 10:30:00,36.29,36.36,36.26,36.34,209750.0,35.6254,35.6942,35.596,35.6745,209750.0
2024-03-26 10:35:00,36.35,36.41,36.21,36.22,294881.0,35.6843,35.7432,35.5469,35.5567,294881.0
2024-03-26 10:40:00,36.22,36.32,36.21,36.31,140871.0,35.5567,35.6549,35.5469,35.6451,140871.0
2024-03-26 10:45:00,36.3,36.32,36.22,36.23,110485.0,35.6353,35.6549,35.5567,35.5665,110485.0
2024-03-26 10:50:00,36.23,36.35,36.22,36.34,94429.0,35.5665,35.6843,35.5567,35.6745,94429.0
2024-03-26 10:55:00,36.34,36.45,36.33,36.37,97723.0,35.6745,35.7825,35.6647,35.704,97723.0
2024-03-26 11:00:00,36.37,36.42,36.36,36.37,42303.0,35.704,35.7531,35.6942,35.704,42303.0
2024-03-26 11:05:00,36.37,36.37,36.3,36.3,78782.0,35.704,35.704,35.6353,35.6353,78782.0
2024-03-26 11:10:00,36.3,36.32,36.28,36.3,24877.0,35.6353,35.6549,35.6156,35.6353,24877.0
2024-03-26 11:15:00,36.3,36.34,36.27,36.28,107019.0,35.6353,35.6745,35.6058,35.6156,107019.0
2024-03-26 11:20:00,36.28,36.32,36.27,36.32,61887.0,35.6156,35.6549,35.6058,35.6549,61887.0
2024-03-26 11:25:00,36.33,36.33,36.3,36.31,48418.0,35.6647,35.6647,35.6353,35.6451,48418.0
2024-03-26 11:30:00,36.31,36.32,36.27,36.27,43364.0,35.6451,35.6549,35.6058,35.6058,43364.0
2024-03-26 11:35:00,36.27,36.28,36.21,36.21,64834.0,35.6058,35.6156,35.5469,35.5469,64834.0
2024-03-26 11:40:00,36.21,36.26,36.21,36.26,56127.0,35.5469,35.596,35.5469,35.596,56127.0
2024-03-26 11:45:00,36.27,36.27,36.21,36.23,50582.0,35.6058,35.6058,35.5469,35.5665,50582.0
2024-03-26 11:50:00,36.23,36.24,36.21,36.23,54157.0,35.5665,35.5764,35.5469,35.5665,54157.0
2024-03-26 11:55:00,36.23,36.25,36.21,36.22,66569.0,35.5665,35.5862,35.5469,35.5567,66569.0
2024-03-26 12:00:00,36.22,36.23,36.17,36.19,66152.0,35.5567,35.5665,35.5076,35.5273,66152.0
2024-03-26 12:05:00,36.19,36.23,36.17,36.23,61526.0,35.5273,35.5665,35.5076,35.5665,61526.0
2024-03-26 12:10:00,36.23,36.29,36.22,36.29,80552.0,35.5665,35.6254,35.5567,35.6254,80552.0
2024-03-26 12:15:00,36.29,36.29,36.26,36.27,48046.0,35.6254,35.6254,35.596,35.6058,48046.0
2024-03-26 12:20:00,36.27,36.28,36.23,36.24,123895.0,35.6058,35.6156,35.5665,35.5764,123895.0
2024-03-26 12:25:00,36.23,36.24,36.16,36.2,93623.0,35.5665,35.5764,35.4978,35.5371,93623.0
2024-03-26 12:30:00,36.2,36.25,36.19,36.23,86626.0,35.5371,35.5862,35.5273,35.5665,86626.0
2024-03-26 12:35:00,36.23,36.3,36.22,36.3,56074.0,35.5665,35.6353,35.5567,35.6353,56074.0
2024-03-26 12:40:00,36.29,36.34,36.28,36.28,91912.0,35.6254,35.6745,35.6156,35.6156,91912.0
2024-03-26 12:45:00,36.28,36.28,36.18,36.2,204415.0,35.6156,35.6156,35.5175,35.5371,204415.0
2024-03-26 12:50:00,36.19,36.22,36.17,36.2,133746.0,35.5273,35.5567,35.5076,35.5371,133746.0
2024-03-26 12:55:00,36.2,36.23,36.18,36.2,105881.0,35.5371,35.5665,35.5175,35.5371,105881.0
2024-03-26 13:00:00,36.2,36.25,36.2,36.25,78292.0,35.5371,35.5862,35.5371,35.5862,78292.0
2024-03-26 13:05:00,36.25,36.25,36.22,36.23,43718.0,35.5862,35.5862,35.5567,35.5665,43718.0
2024-03-26 13:10:00,36.22,36.33,36.22,36.32,96476.0,35.5567,35.6647,35.5567,35.6549,96476.0
2024-03-26 13:15:00,36.32,36.33,36.26,36.29,82159.0,35.6549,35.6647,35.596,35.6254,82159.0
2024-03-26 13:20:00,36.29,36.32,36.26,36.26,82043.0,35.6254,35.6549,35.596,35.596,82043.0
2024-03-26 13:25:00,36.27,36.29,36.26,36.26,39242.0,35.6058,35.6254,35.596,35.596,39242.0
2024-03-26 13:30:00,36.27,36.28,36.25,36.28,42556.0,35.6058,35.6156,35.5862,35.6156,42556.0
2024-03-26 13:35:00,36.28,36.29,36.22,36.22,55584.0,35.6156,35.6254,35.5567,35.5567,55584.0
2024-03-26 13:40:00,36.22,36.22,36.19,36.19,31620.0,35.5567,35.5567,35.5273,35.5273,31620.0
2024-03-26 13:45:00,36.19,36.2,36.14,36.15,59941.0,35.5273,35.5371,35.4782,35.488,59941.0
2024-03-26 13:50:00,36.15,36.19,36.14,36.14,62472.0,35.488,35.5273,35.4782,35.4782,62472.0
2024-03-26 13:55:00,36.14,36.17,36.13,36.15,77300.0,35.4782,35.5076,35.4684,35.488,77300.0
2024-03-26 14:00:00,36.15,36.17,36.14,36.16,34723.0,35.488,35.5076,35.4782,35.4978,34723.0
2024-03-26 14:05:00,36.16,36.18,36.1,36.11,150448.0,35.4978,35.5175,35.4389,35.4487,150448.0
2024-03-26 14:10:00,36.12,36.14,36.1,36.12,63291.0,35.4585,35.4782,35.4389,35.4585,63291.0
2024-03-26 14:15:00,36.11,36.13,36.08,36.09,79762.0,35.4487,35.4684,35.4193,35.4291,79762.0
2024-03-26 14:20:00,36.09,36.13,36.08,36.12,49554.0,35.4291,35.4684,35.4193,35.4585,49554.0
2024-03-26 14:25:00,36.12,36.16,36.11,36.14,67412.0,35.4585,35.4978,35.4487,35.4782,67412.0
2024-03-26 14:30:00,36.14,36.15,36.11,36.12,78895.0,35.4782,35.488,35.4487,35.4585,78895.0
2024-03-26 14:35:00,36.12,36.12,36.07,36.07,51232.0,35.4585,35.4585,35.4095,35.4095,51232.0
2024-03-26 14:40:00,36.07,36.08,36.06,36.06,40446.0,35.4095,35.4193,35.3996,35.3996,40446.0
2024-03-26 14:45:00,36.06,36.11,36.04,36.11,114902.0,35.3996,35.4487,35.38,35.4487,114902.0
2024-03-26 14:50:00,36.11,36.14,36.09,36.11,83600.0,35.4487,35.4782,35.4291,35.4487,83600.0
2024-03-26 14:55:00,36.11,36.14,36.1,36.13,92565.0,35.4487,35.4782,35.4389,35.4684,92565.0
2024-03-26 15:00:00,36.13,36.16,36.11,36.16,118811.0,35.4684,35.4978,35.4487,35.4978,118811.0
2024-03-26 15:05:00,36.16,36.17,36.12,36.13,111374.0,35.4978,35.5076,35.4585,35.4684,111374.0
2024-03-26 15:10:00,36.13,36.17,36.13,36.16,82761.0,35.4684,35.5076,35.4684,35.4978,82761.0
2024-03-26 15:15:00,36.15,36.17,36.12,36.13,150847.0,35.488,35.5076,35.4585,35.4684,150847.0
2024-03-26 15:20:00,36.13,36.14,36.11,36.13,141612.0,35.4684,35.4782,35.4487,35.4684,141612.0
2024-03-26 15:25:00,36.13,36.17,36.12,36.16,172658.0,35.4684,35.5076,35.4585,35.4978,172658.0
2024-03-26 15:30:00,36.16,36.17,36.11,36.12,133174.0,35.4978,35.5076,35.4487,35.4585,133174.0
2024-03-26 15:35:00,36.12,36.12,36.07,36.1,141558.0,35.4585,35.4585,35.4095,35.4389,141558.0
2024-03-26 15:40:00,36.11,36.15,36.1,36.14,210739.0,35.4487,35.488,35.4389,35.4782,210739.0
2024-03-26 15:45:00,36.14,36.15,36.12,36.14,221098.0,35.4782,35.488,35.4585,35.4782,221098.0
2024-03-26 15:50:00,36.13,36.15,36.09,36.14,540444.0,35.4684,35.488,35.4291,35.4782,540444.0
2024-03-26 15:55:00,36.14,36.14,36.06,36.13,1032798.0,35.4782,35.4782,35.3996,35.4684,1032798.0
2024-03-27 09:30:00,36.34,36.44,36.3,36.38,180192.0,35.6745,35.7727,35.6353,35.7138,180192.0
2024-03-27 09:35:00,36.38,36.4,36.24,36.34,85359.0,35.7138,35.7334,35.5764,35.6745,85359.0
2024-03-27 09:40:00,36.34,36.36,36.29,36.35,71181.0,35.6745,35.6942,35.6254,35.6843,71181.0
2024-03-27 09:45:00,36.35,36.52,36.34,36.52,64010.0,35.6843,35.8512,35.6745,35.8512,64010.0
2024-03-27 09:50:00,36.51,36.56,36.5,36.55,70620.0,35.8414,35.8905,35.8316,35.8807,70620.0
2024-03-27 09:55:00,36.55,36.71,36.55,36.71,125701.0,35.8807,36.0377,35.8807,36.0377,125701.0
2024-03-27 10:00:00,36.7,36.71,36.63,36.66,96023.0,36.0279,36.0377,35.9592,35.9887,96023.0
2024-03-27 10:05:00,36.66,36.67,36.6,36.64,73882.0,35.9887,35.9985,35.9298,35.969,73882.0
2024-03-27 10:10:00,36.64,36.64,36.55,36.58,111358.0,35.969,35.969,35.8807,35.9101,111358.0
2024-03-27 10:15:00,36.57,36.62,36.54,36.62,76968.0,35.9003,35.9494,35.8709,35.9494,76968.0
2024-03-27 10:20:00,36.62,36.63,36.57,36.58,60944.0,35.9494,35.9592,35.9003,35.9101,60944.0
2024-03-27 10:25:00,36.58,36.64,36.57,36.63,46341.0,35.9101,35.969,35.9003,35.9592,46341.0
2024-03-27 10:30:00,36.64,36.64,36.54,36.55,58301.0,35.969,35.969,35.8709,35.8807,58301.0
2024-03-27 10:35:00,36.55,36.56,36.52,36.54,33994.0,35.8807,35.8905,35.8512,35.8709,33994.0
2024-03-27 10:40:00,36.54,36.54,36.49,36.51,75130.0,35.8709,35.8709,35.8218,35.8414,75130.0
2024-03-27 10:45:00,36.51,36.52,36.49,36.5,46582.0,35.8414,35.8512,35.8218,35.8316,46582.0
2024-03-27 10:50:00,36.51,36.55,36.5,36.55,25716.0,35.8414,35.8807,35.8316,35.8807,25716.0
2024-03-27 10:55:00,36.54,36.58,36.52,36.54,39426.0,35.8709,35.9101,35.8512,35.8709,39426.0
2024-03-27 11:00:00,36.54,36.58,36.53,36.55,29628.0,35.8709,35.9101,35.861,35.8807,29628.0
2024-03-27 11:05:00,36.56,36.57,36.53,36.57,25004.0,35.8905,35.9003,35.861,35.9003,25004.0
2024-03-27 11:10:00,36.57,36.62,36.55,36.62,255197.0,35.9003,35.9494,35.8807,35.9494,255197.0
2024-03-27 11:15:00,36.62,36.62,36.58,36.59,34584.0,35.9494,35.9494,35.9101,35.9199,34584.0
2024-03-27 11:20:00,36.6,36.61,36.54,36.54,34312.0,35.9298,35.9396,35.8709,35.8709,34312.0
2024-03-27 11:25:00,36.55,36.61,36.52,36.59,152854.0,35.8807,35.9396,35.8512,35.9199,152854.0
2024-03-27 11:30:00,36.59,36.63,36.55,36.61,131715.0,35.9199,35.9592,35.8807,35.9396,131715.0
2024-03-27 11:35:00,36.62,36.62,36.58,36.59,28935.0,35.9494,35.9494,35.9101,35.9199,28935.0
2024-03-27 11:40:00,36.59,36.62,36.58,36.62,34444.0,35.9199,35.9494,35.9101,35.9494,34444.0
2024-03-27 11:45:00,36.62,36.62,36.58,36.62,75753.0,35.9494,35.9494,35.9101,35.9494,75753.0
2024-03-27 11:50:00,36.62,36.62,36.56,36.57,35300.0,35.9494,35.9494,35.8905,35.9003,35300.0
2024-03-27 11:55:00,36.57,36.59,36.52,36.52,90384.0,35.9003,35.9199,35.8512,35.8512,90384.0
2024-03-27 12:00:00,36.53,36.54,36.48,36.51,55303.0,35.861,35.8709,35.812,35.8414,55303.0
2024-03-27 12:05:00,36.52,36.52,36.46,36.49,88358.0,35.8512,35.8512,35.7923,35.8218,88358.0
2024-03-27 12:10:00,36.49,36.52,36.49,36.51,50820.0,35.8218,35.8512,35.8218,35.8414,50820.0
2024-03-27 12:15:00,36.5,36.51,36.49,36.51,9887.0,35.8316,35.8414,35.8218,35.8414,9887.0
2024-03-27 12:20:00,36.5,36.54,36.5,36.52,67255.0,35.8316,35.8709,35.8316,35.8512,67255.0
2024-03-27 12:25:00,36.52,36.55,36.52,36.54,8702.0,35.8512,35.8807,35.8512,35.8709,8702.0
2024-03-27 12:30:00,36.54,36.55,36.49,36.51,51248.0,35.8709,35.8807,35.8218,35.8414,51248.0
2024-03-27 12:35:00,36.5,36.51,36.49,36.5,55988.0,35.8316,35.8414,35.8218,35.8316,55988.0
2024-03-27 12:40:00,36.5,36.51,36.48,36.5,72106.0,35.8316,35.8414,35.812,35.8316,72106.0
2024-03-27 12:45:00,36.5,36.5,36.49,36.5,4179.0,35.8316,35.8316,35.8218,35.8316,4179.0
2024-03-27 12:50:00,36.5,36.51,36.49,36.51,37529.0,35.8316,35.8414,35.8218,35.8414,37529.0
2024-03-27 12:55:00,36.5,36.51,36.49,36.5,45310.0,35.8316,35.8414,35.8218,35.8316,45310.0
2024-03-27 13:00:00,36.49,36.53,36.49,36.51,75277.0,35.8218,35.861,35.8218,35.8414,75277.0
2024-03-27 13:05:00,36.52,36.52,36.5,36.51,13994.0,35.8512,35.8512,35.8316,35.8414,13994.0
2024-03-27 13:10:00,36.51,36.52,36.49,36.5,61988.0,35.8414,35.8512,35.8218,35.8316,61988.0
2024-03-27 13:15:00,36.5,36.51,36.46,36.47,42267.0,35.8316,35.8414,35.7923,35.8021,42267.0
2024-03-27 13:20:00,36.47,36.5,36.46,36.5,22974.0,35.8021,35.8316,35.7923,35.8316,22974.0
2024-03-27 13:25:00,36.5,36.51,36.49,36.5,20443.0,35.8316,35.8414,35.8218,35.8316,20443.0
2024-03-27 13:30:00,36.5,36.51,36.45,36.45,56568.0,35.8316,35.8414,35.7825,35.7825,56568.0
2024-03-27 13:35:00,36.45,36.45,36.43,36.45,43242.0,35.7825,35.7825,35.7629,35.7825,43242.0
2024-03-27 13:40:00,36.45,36.45,36.42,36.43,46172.0,35.7825,35.7825,35.7531,35.7629,46172.0
2024-03-27 13:45:00,36.43,36.46,36.42,36.45,23902.0,35.7629,35.7923,35.7531,35.7825,23902.0
2024-03-27 13:50:00,36.45,36.49,36.43,36.45,96426.0,35.7825,35.8218,35.7629,35.7825,96426.0
2024-03-27 13:55:00,36.45,36.45,36.43,36.44,35835.0,35.7825,35.7825,35.7629,35.7727,35835.0
2024-03-27 14:00:00,36.43,36.46,36.42,36.45,28025.0,35.7629,35.7923,35.7531,35.7825,28025.0
2024-03-27 14:05:00,36.45,36.53,36.45,36.52,44942.0,35.7825,35.861,35.7825,35.8512,44942.0
2024-03-27 14:10:00,36.52,36.53,36.51,36.52,6767.0,35.8512,35.861,35.8414,35.8512,6767.0
2024-03-27 14:15:00,36.52,36.53,36.5,36.52,28966.0,35.8512,35.861,35.8316,35.8512,28966.0
2024-03-27 14:20:00,36.52,36.53,36.51,36.52,24545.0,35.8512,35.861,35.8414,35.8512,24545.0
2024-03-27 14:25:00,36.52,36.56,36.52,36.55,18914.0,35.8512,35.8905,35.8512,35.8807,18914.0
2024-03-27 14:30:00,36.55,36.57,36.54,36.54,25476.0,35.8807,35.9003,35.8709,35.8709,25476.0
2024-03-27 14:35:00,36.55,36.56,36.54,36.55,11717.0,35.8807,35.8905,35.8709,35.8807,11717.0
2024-03-27 14:40:00,36.54,36.55,36.53,36.55,18916.0,35.8709,35.8807,35.861,35.8807,18916.0
2024-03-27 14:45:00,36.54,36.61,36.54,36.6,241879.0,35.8709,35.9396,35.8709,35.9298,241879.0
2024-03-27 14:50:00,36.59,36.63,36.59,36.63,33116.0,35.9199,35.9592,35.9199,35.9592,33116.0
2024-03-27 14:55:00,36.63,36.63,36.59,36.6,31903.0,35.9592,35.9592,35.9199,35.9298,31903.0
2024-03-27 15:00:00,36.61,36.63,36.61,36.63,14599.0,35.9396,35.9592,35.9396,35.9592,14599.0
2024-03-27 15:05:00,36.63,36.65,36.62,36.64,54299.0,35.9592,35.9788,35.9494,35.969,54299.0
2024-03-27 15:10:00,36.64,36.64,36.55,36.55,99622.0,35.969,35.969,35.8807,35.8807,99622.0
2024-03-27 15:15:00,36.55,36.59,36.54,36.58,30553.0,35.8807,35.9199,35.8709,35.9101,30553.0
2024-03-27 15:20:00,36.58,36.61,36.57,36.61,44674.0,35.9101,35.9396,35.9003,35.9396,44674.0
2024-03-27 15:25:00,36.61,36.63,36.59,36.62,34682.0,35.9396,35.9592,35.9199,35.9494,34682.0
2024-03-27 15:30:00,36.62,36.66,36.62,36.66,37526.0,35.9494,35.9887,35.9494,35.9887,37526.0
2024-03-27 15:35:00,36.66,36.73,36.65,36.73,59229.0,35.9887,36.0574,35.9788,36.0574,59229.0
2024-03-27 15:40:00,36.73,36.74,36.69,36.7,96730.0,36.0574,36.0672,36.0181,36.0279,96730.0
2024-03-27 15:45:00,36.7,36.7,36.63,36.65,197220.0,36.0279,36.0279,35.9592,35.9788,197220.0
2024-03-27 15:50:00,36.66,36.75,36.65,36.73,353478.0,35.9887,36.077,35.9788,36.0574,353478.0
2024-03-27 15:55:00,36.72,36.86,36.71,36.83,841246.0,36.0476,36.185,36.0377,36.1555,841246.0
2024-03-28 09:30:00,36.93,37.09,36.82,36.96,262661.0,36.2537,36.4108,36.1457,36.2832,262661.0
2024-03-28 09:35:00,36.95,36.99,36.83,36.87,142864.0,36.2734,36.3126,36.1555,36.1948,142864.0
2024-03-28 09:40:00,36.86,36.86,36.7,36.76,49370.0,36.185,36.185,36.0279,36.0868,49370.0
2024-03-28 09:45:00,36.76,36.85,36.73,36.84,45525.0,36.0868,36.1752,36.0574,36.1654,45525.0
2024-03-28 09:50:00,36.84,36.94,36.84,36.91,86059.0,36.1654,36.2635,36.1654,36.2341,86059.0
2024-03-28 09:55:00,36.91,36.97,36.91,36.94,66398.0,36.2341,36.293,36.2341,36.2635,66398.0
2024-03-28 10:00:00,36.94,36.99,36.88,36.9,79890.0,36.2635,36.3126,36.2046,36.2243,79890.0
2024-03-28 10:05:00,36.9,36.91,36.82,36.84,88001.0,36.2243,36.2341,36.1457,36.1654,88001.0
2024-03-28 10:10:00,36.84,36.86,36.81,36.83,61258.0,36.1654,36.185,36.1359,36.1555,61258.0
2024-03-28 10:15:00,36.84,36.84,36.75,36.76,33680.0,36.1654,36.1654,36.077,36.0868,33680.0
2024-03-28 10:20:00,36.76,36.76,36.69,36.72,27406.0,36.0868,36.0868,36.0181,36.0476,27406.0
2024-03-28 10:25:00,36.72,36.76,36.7,36.72,52724.0,36.0476,36.0868,36.0279,36.0476,52724.0
2024-03-28 10:30:00,36.72,36.73,36.69,36.72,41379.0,36.0476,36.0574,36.0181,36.0476,41379.0
2024-03-28 10:35:00,36.72,36.79,36.71,36.75,87278.0,36.0476,36.1163,36.0377,36.077,87278.0
2024-03-28 10:40:00,36.74,36.8,36.73,36.77,33502.0,36.0672,36.1261,36.0574,36.0966,33502.0
2024-03-28 10:45:00,36.77,36.79,36.74,36.75,25311.0,36.0966,36.1163,36.0672,36.077,25311.0
2024-03-28 10:50:00,36.74,36.8,36.74,36.79,55890.0,36.0672,36.1261,36.0672,36.1163,55890.0
2024-03-28 10:55:00,36.79,36.81,36.76,36.76,58531.0,36.1163,36.1359,36.0868,36.0868,58531.0
2024-03-28 11:00:00,36.76,36.82,36.76,36.82,59010.0,36.0868,36.1457,36.0868,36.1457,59010.0
2024-03-28 11:05:00,36.81,36.88,36.81,36.81,98957.0,36.1359,36.2046,36.1359,36.1359,98957.0
2024-03-28 11:10:00,36.81,36.85,36.8,36.84,39203.0,36.1359,36.1752,36.1261,36.1654,39203.0
2024-03-28 11:15:00,36.84,36.92,36.83,36.9,61403.0,36.1654,36.2439,36.1555,36.2243,61403.0
2024-03-28 11:20:00,36.9,36.9,36.87,36.9,36292.0,36.2243,36.2243,36.1948,36.2243,36292.0
2024-03-28 11:25:00,36.9,36.93,36.89,36.92,35781.0,36.2243,36.2537,36.2144,36.2439,35781.0
2024-03-28 11:30:00,36.91,36.96,36.91,36.95,55681.0,36.2341,36.2832,36.2341,36.2734,55681.0
2024-03-28 11:35:00,36.94,37.04,36.94,37.03,82895.0,36.2635,36.3617,36.2635,36.3519,82895.0
2024-03-28 11:40:00,37.03,37.03,36.98,37.01,81635.0,36.3519,36.3519,36.3028,36.3323,81635.0
2024-03-28 11:45:00,37.01,37.01,36.96,36.98,45818.0,36.3323,36.3323,36.2832,36.3028,45818.0
2024-03-28 11:50:00,36.98,37.04,36.97,37.02,41114.0,36.3028,36.3617,36.293,36.3421,41114.0
2024-03-28 11:55:00,37.02,37.03,37.0,37.02,43810.0,36.3421,36.3519,36.3224,36.3421,43810.0
2024-03-28 12:00:00,37.02,37.03,36.99,37.01,37699.0,36.3421,36.3519,36.3126,36.3323,37699.0
2024-03-28 12:05:00,37.0,37.06,37.0,37.04,61378.0,36.3224,36.3813,36.3224,36.3617,61378.0
2024-03-28 12:10:00,37.04,37.05,37.02,37.02,30405.0,36.3617,36.3715,36.3421,36.3421,30405.0
2024-03-28 12:15:00,37.03,37.04,37.0,37.02,22384.0,36.3519,36.3617,36.3224,36.3421,22384.0
2024-03-28 12:20:00,37.02,37.03,37.01,37.01,17159.0,36.3421,36.3519,36.3323,36.3323,17159.0
2024-03-28 12:25:00,37.01,37.04,37.0,37.03,33761.0,36.3323,36.3617,36.3224,36.3519,33761.0
2024-03-28 12:30:00,37.03,37.04,36.99,37.0,37874.0,36.3519,36.3617,36.3126,36.3224,37874.0
2024-03-28 12:35:00,36.99,37.0,36.97,36.99,24107.0,36.3126,36.3224,36.293,36.3126,24107.0
2024-03-28 12:40:00,36.98,37.0,36.96,37.0,21973.0,36.3028,36.3224,36.2832,36.3224,21973.0
2024-03-28 12:45:00,36.99,37.0,36.94,36.96,47122.0,36.3126,36.3224,36.2635,36.2832,47122.0
2024-03-28 12:50:00,36.97,37.0,36.96,36.99,39773.0,36.293,36.3224,36.2832,36.3126,39773.0
2024-03-28 12:55:00,37.0,37.0,36.98,36.99,27393.0,36.3224,36.3224,36.3028,36.3126,27393.0
2024-03-28 13:00:00,37.0,37.0,36.95,36.98,38762.0,36.3224,36.3224,36.2734,36.3028,38762.0
2024-03-28 13:05:00,36.98,36.99,36.95,36.96,34839.0,36.3028,36.3126,36.2734,36.2832,34839.0
2024-03-28 13:10:00,36.96,36.97,36.95,36.96,19393.0,36.2832,36.293,36.2734,36.2832,19393.0
2024-03-28 13:15:00,36.96,36.97,36.94,36.96,21894.0,36.2832,36.293,36.2635,36.2832,21894.0
2024-03-28 13:20:00,36.96,36.96,36.95,36.96,21360.0,36.2832,36.2832,36.2734,36.2832,21360.0
2024-03-28 13:25:00,36.96,37.0,36.95,37.0,69004.0,36.2832,36.3224,36.2734,36.3224,69004.0
2024-03-28 13:30:00,36.99,37.0,36.98,37.0,19292.0,36.3126,36.3224,36.3028,36.3224,19292.0
2024-03-28 13:35:00,36.99,37.02,36.98,37.02,25992.0,36.3126,36.3421,36.3028,36.3421,25992.0
2024-03-28 13:40:00,37.02,37.04,37.01,37.04,39662.0,36.3421,36.3617,36.3323,36.3617,39662.0
2024-03-28 13:45:00,37.04,37.07,37.03,37.07,75287.0,36.3617,36.3912,36.3519,36.3912,75287.0
2024-03-28 13:50:00,37.07,37.08,37.04,37.06,60378.0,36.3912,36.401,36.3617,36.3813,60378.0
2024-03-28 13:55:00,37.06,37.1,37.06,37.07,37129.0,36.3813,36.4206,36.3813,36.3912,37129.0
2024-03-28 14:00:00,37.07,37.07,37.03,37.06,44538.0,36.3912,36.3912,36.3519,36.3813,44538.0
2024-03-28 14:05:00,37.05,37.07,37.04,37.05,37347.0,36.3715,36.3912,36.3617,36.3715,37347.0
2024-03-28 14:10:00,37.05,37.06,37.02,37.02,43402.0,36.3715,36.3813,36.3421,36.3421,43402.0
2024-03-28 14:15:00,37.02,37.04,37.01,37.02,30373.0,36.3421,36.3617,36.3323,36.3421,30373.0
2024-03-28 14:20:00,37.02,37.03,37.0,37.02,29208.0,36.3421,36.3519,36.3224,36.3421,29208.0
2024-03-28 14:25:00,37.03,37.07,37.03,37.05,54660.0,36.3519,36.3912,36.3519,36.3715,54660.0
2024-03-28 14:30:00,37.05,37.06,37.01,37.02,29572.0,36.3715,36.3813,36.3323,36.3421,29572.0
2024-03-28 14:35:00,37.02,37.03,37.0,37.02,33093.0,36.3421,36.3519,36.3224,36.3421,33093.0
2024-03-28 14:40:00,37.02,37.02,36.98,36.98,23366.0,36.3421,36.3421,36.3028,36.3028,23366.0
2024-03-28 14:45:00,36.99,37.01,36.96,36.98,43199.0,36.3126,36.3323,36.2832,36.3028,43199.0
2024-03-28 14:50:00,36.98,37.03,36.98,37.03,33382.0,36.3028,36.3519,36.3028,36.3519,33382.0
2024-03-28 14:55:00,37.03,37.08,37.02,37.06,53507.0,36.3519,36.401,36.3421,36.3813,53507.0
2024-03-28 15:00:00,37.07,37.09,37.06,37.07,35981.0,36.3912,36.4108,36.3813,36.3912,35981.0
2024-03-28 15:05:00,37.06,37.12,37.06,37.12,39900.0,36.3813,36.4402,36.3813,36.4402,39900.0
2024-03-28 15:10:00,37.12,37.12,37.09,37.12,34844.0,36.4402,36.4402,36.4108,36.4402,34844.0
2024-03-28 15:15:00,37.12,37.13,37.1,37.11,65344.0,36.4402,36.4501,36.4206,36.4304,65344.0
2024-03-28 15:20:00,37.11,37.16,37.1,37.16,72945.0,36.4304,36.4795,36.4206,36.4795,72945.0
2024-03-28 15:25:00,37.16,37.18,37.13,37.15,112742.0,36.4795,36.4991,36.4501,36.4697,112742.0
2024-03-28 15:30:00,37.15,37.17,37.12,37.14,56140.0,36.4697,36.4893,36.4402,36.4599,56140.0
2024-03-28 15:35:00,37.14,37.16,37.12,37.14,65616.0,36.4599,36.4795,36.4402,36.4599,65616.0
2024-03-28 15:40:00,37.14,37.16,37.12,37.16,105865.0,36.4599,36.4795,36.4402,36.4795,105865.0
2024-03-28 15:45:00,37.16,37.16,37.11,37.12,191570.0,36.4795,36.4795,36.4304,36.4402,191570.0
2024-03-28 15:50:00,37.11,37.12,37.02,37.05,542665.0,36.4304,36.4402,36.3421,36.3715,542665.0
2024-03-28 15:55:00,37.06,37.11,37.03,37.06,671497.0,36.3813,36.4304,36.3519,36.3813,671497.0
2024-04-01 09:30:00,36.98,37.0,36.88,36.92,231879.0,36.3028,36.3224,36.2046,36.2439,231879.0
2024-04-01 09:35:00,36.92,36.93,36.84,36.85,128357.0,36.2439,36.2537,36.1654,36.1752,128357.0
2024-04-01 09:40:00,36.86,36.92,36.8,36.91,94645.0,36.185,36.2439,36.1261,36.2341,94645.0
2024-04-01 09:45:00,36.92,36.92,36.81,36.82,95979.0,36.2439,36.2439,36.1359,36.1457,95979.0
2024-04-01 09:50:00,36.81,36.88,36.8,36.86,90945.0,36.1359,36.2046,36.1261,36.185,90945.0
2024-04-01 09:55:00,36.86,36.88,36.83,36.84,100352.0,36.185,36.2046,36.1555,36.1654,100352.0
2024-04-01 10:00:00,36.84,36.86,36.8,36.8,117051.0,36.1654,36.185,36.1261,36.1261,117051.0
2024-04-01 10:05:00,36.8,36.82,36.75,36.82,148556.0,36.1261,36.1457,36.077,36.1457,148556.0
2024-04-01 10:10:00,36.82,36.87,36.81,36.86,95629.0,36.1457,36.1948,36.1359,36.185,95629.0
2024-04-01 10:15:00,36.86,36.9,36.85,36.86,126106.0,36.185,36.2243,36.1752,36.185,126106.0
2024-04-01 10:20:00,36.86,36.89,36.84,36.84,78123.0,36.185,36.2144,36.1654,36.1654,78123.0
2024-04-01 10:25:00,36.84,36.85,36.76,36.77,95822.0,36.1654,36.1752,36.0868,36.0966,95822.0
2024-04-01 10:30:00,36.77,36.8,36.76,36.76,82100.0,36.0966,36.1261,36.0868,36.0868,82100.0
2024-04-01 10:35:00,36.76,36.83,36.76,36.8,135188.0,36.0868,36.1555,36.0868,36.1261,135188.0
2024-04-01 10:40:00,36.79,36.8,36.78,36.8,57512.0,36.1163,36.1261,36.1065,36.1261,57512.0
2024-04-01 10:45:00,36.8,36.8,36.77,36.77,101049.0,36.1261,36.1261,36.0966,36.0966,101049.0
2024-04-01 10:50:00,36.77,36.82,36.76,36.78,115633.0,36.0966,36.1457,36.0868,36.1065,115633.0
2024-04-01 10:55:00,36.78,36.78,36.76,36.77,123346.0,36.1065,36.1065,36.0868,36.0966,123346.0
2024-04-01 11:00:00,36.77,36.81,36.76,36.8,83272.0,36.0966,36.1359,36.0868,36.1261,83272.0
2024-04-01 11:05:00,36.8,36.81,36.76,36.8,77721.0,36.1261,36.1359,36.0868,36.1261,77721.0
2024-04-01 11:10:00,36.8,36.81,36.78,36.8,67428.0,36.1261,36.1359,36.1065,36.1261,67428.0
2024-04-01 11:15:00,36.79,36.83,36.78,36.8,113996.0,36.1163,36.1555,36.1065,36.1261,113996.0
2024-04-01 11:20:00,36.8,36.85,36.8,36.84,65156.0,36.1261,36.1752,36.1261,36.1654,65156.0
2024-04-01 11:25:00,36.84,36.85,36.8,36.8,71580.0,36.1654,36.1752,36.1261,36.1261,71580.0
2024-04-01 11:30:00,36.8,36.81,36.78,36.79,59167.0,36.1261,36.1359,36.1065,36.1163,59167.0
2024-04-01 11:35:00,36.79,36.8,36.77,36.8,86163.0,36.1163,36.1261,36.0966,36.1261,86163.0
2024-04-01 11:40:00,36.8,36.82,36.79,36.82,63750.0,36.1261,36.1457,36.1163,36.1457,63750.0
2024-04-01 11:45:00,36.82,36.82,36.76,36.77,172366.0,36.1457,36.1457,36.0868,36.0966,172366.0
2024-04-01 11:50:00,36.77,36.77,36.71,36.71,92445.0,36.0966,36.0966,36.0377,36.0377,92445.0
2024-04-01 11:55:00,36.72,36.78,36.71,36.76,101295.0,36.0476,36.1065,36.0377,36.0868,101295.0
2024-04-01 12:00:00,36.75,36.78,36.74,36.77,72020.0,36.077,36.1065,36.0672,36.0966,72020.0
2024-04-01 12:05:00,36.76,36.78,36.76,36.77,84532.0,36.0868,36.1065,36.0868,36.0966,84532.0
2024-04-01 12:10:00,36.77,36.79,36.75,36.79,78397.0,36.0966,36.1163,36.077,36.1163,78397.0
2024-04-01 12:15:00,36.78,36.79,36.77,36.77,47273.0,36.1065,36.1163,36.0966,36.0966,47273.0
2024-04-01 12:20:00,36.77,36.8,36.75,36.79,141221.0,36.0966,36.1261,36.077,36.1163,141221.0
2024-04-01 12:25:00,36.79,36.8,36.78,36.8,60615.0,36.1163,36.1261,36.1065,36.1261,60615.0
2024-04-01 12:30:00,36.79,36.79,36.76,36.76,60256.0,36.1163,36.1163,36.0868,36.0868,60256.0
2024-04-01 12:35:00,36.76,36.77,36.73,36.73,81332.0,36.0868,36.0966,36.0574,36.0574,81332.0
2024-04-01 12:40:00,36.73,36.75,36.71,36.73,53275.0,36.0574,36.077,36.0377,36.0574,53275.0
2024-04-01 12:45:00,36.73,36.75,36.73,36.75,50677.0,36.0574,36.077,36.0574,36.077,50677.0
2024-04-01 12:50:00,36.75,36.75,36.73,36.73,41505.0,36.077,36.077,36.0574,36.0574,41505.0
2024-04-01 12:55:00,36.73,36.74,36.7,36.7,37725.0,36.0574,36.0672,36.0279,36.0279,37725.0
2024-04-01 13:00:00,36.7,36.73,36.69,36.7,89152.0,36.0279,36.0574,36.0181,36.0279,89152.0
2024-04-01 13:05:00,36.7,36.73,36.69,36.72,47904.0,36.0279,36.0574,36.0181,36.0476,47904.0
2024-04-01 13:10:00,36.72,36.73,36.71,36.72,38804.0,36.0476,36.0574,36.0377,36.0476,38804.0
2024-04-01 13:15:00,36.71,36.72,36.68,36.68,46126.0,36.0377,36.0476,36.0083,36.0083,46126.0
2024-04-01 13:20:00,36.68,36.69,36.65,36.68,118822.0,36.0083,36.0181,35.9788,36.0083,118822.0
2024-04-01 13:25:00,36.68,36.69,36.67,36.68,29287.0,36.0083,36.0181,35.9985,36.0083,29287.0
2024-04-01 13:30:00,36.68,36.68,36.65,36.66,73576.0,36.0083,36.0083,35.9788,35.9887,73576.0
2024-04-01 13:35:00,36.66,36.68,36.66,36.67,48174.0,35.9887,36.0083,35.9887,35.9985,48174.0
2024-04-01 13:40:00,36.67,36.68,36.67,36.67,22013.0,35.9985,36.0083,35.9985,35.9985,22013.0
2024-04-01 13:45:00,36.68,36.68,36.64,36.65,79024.0,36.0083,36.0083,35.969,35.9788,79024.0
2024-04-01 13:50:00,36.65,36.69,36.64,36.69,84656.0,35.9788,36.0181,35.969,36.0181,84656.0
2024-04-01 13:55:00,36.69,36.69,36.68,36.69,22552.0,36.0181,36.0181,36.0083,36.0181,22552.0
2024-04-01 14:00:00,36.69,36.69,36.63,36.66,259431.0,36.0181,36.0181,35.9592,35.9887,259431.0
2024-04-01 14:05:00,36.66,36.66,36.59,36.61,175037.0,35.9887,35.9887,35.9199,35.9396,175037.0
2024-04-01 14:10:00,36.6,36.61,36.57,36.57,78370.0,35.9298,35.9396,35.9003,35.9003,78370.0
2024-04-01 14:15:00,36.58,36.66,36.56,36.66,198210.0,35.9101,35.9887,35.8905,35.9887,198210.0
2024-04-01 14:20:00,36.65,36.65,36.61,36.61,64314.0,35.9788,35.9788,35.9396,35.9396,64314.0
2024-04-01 14:25:00,36.61,36.63,36.59,36.63,83870.0,35.9396,35.9592,35.9199,35.9592,83870.0
2024-04-01 14:30:00,36.62,36.64,36.61,36.64,66713.0,35.9494,35.969,35.9396,35.969,66713.0
2024-04-01 14:35:00,36.64,36.65,36.62,36.63,56578.0,35.969,35.9788,35.9494,35.9592,56578.0
2024-04-01 14:40:00,36.62,36.66,36.62,36.66,84826.0,35.9494,35.9887,35.9494,35.9887,84826.0
2024-04-01 14:45:00,36.66,36.66,36.65,36.65,27376.0,35.9887,35.9887,35.9788,35.9788,27376.0
2024-04-01 14:50:00,36.65,36.68,36.65,36.65,97458.0,35.9788,36.0083,35.9788,35.9788,97458.0
2024-04-01 14:55:00,36.66,36.67,36.63,36.64,97082.0,35.9887,35.9985,35.9592,35.969,97082.0
2024-04-01 15:00:00,36.64,36.67,36.63,36.66,62365.0,35.969,35.9985,35.9592,35.9887,62365.0
2024-04-01 15:05:00,36.66,36.66,36.65,36.65,24542.0,35.9887,35.9887,35.9788,35.9788,24542.0
2024-04-01 15:10:00,36.65,36.66,36.63,36.64,91227.0,35.9788,35.9887,35.9592,35.969,91227.0
2024-04-01 15:15:00,36.64,36.66,36.63,36.66,95696.0,35.969,35.9887,35.9592,35.9887,95696.0
2024-04-01 15:20:00,36.66,36.71,36.65,36.7,126194.0,35.9887,36.0377,35.9788,36.0279,126194.0
2024-04-01 15:25:00,36.7,36.73,36.67,36.69,176326.0,36.0279,36.0574,35.9985,36.0181,176326.0
2024-04-01 15:30:00,36.68,36.73,36.68,36.72,163100.0,36.0083,36.0574,36.0083,36.0476,163100.0
2024-04-01 15:35:00,36.72,36.72,36.69,36.72,185210.0,36.0476,36.0476,36.0181,36.0476,185210.0
2024-04-01 15:40:00,36.71,36.75,36.71,36.73,167916.0,36.0377,36.077,36.0377,36.0574,167916.0
2024-04-01 15:45:00,36.73,36.74,36.69,36.69,203886.0,36.0574,36.0672,36.0181,36.0181,203886.0
2024-04-01 15:50:00,36.69,36.74,36.65,36.73,603146.0,36.0181,36.0672,35.9788,36.0574,603146.0
2024-04-01 15:55:00,36.73,36.8,36.72,36.77,1178968.0,36.0574,36.1261,36.0476,36.0966,1178968.0
2024-04-02 09:30:00,36.71,36.84,36.63,36.71,187698.0,36.0377,36.1654,35.9592,36.0377,187698.0
2024-04-02 09:35:00,36.7,36.7,36.58,36.65,90406.0,36.0279,36.0279,35.9101,35.9788,90406.0
2024-04-02 09:40:00,36.65,36.7,36.64,36.68,51547.0,35.9788,36.0279,35.969,36.0083,51547.0
2024-04-02 09:45:00,36.68,36.68,36.58,36.63,48725.0,36.0083,36.0083,35.9101,35.9592,48725.0
2024-04-02 09:50:00,36.64,36.66,36.61,36.66,29271.0,35.969,35.9887,35.9396,35.9887,29271.0
2024-04-02 09:55:00,36.65,36.67,36.61,36.62,44960.0,35.9788,35.9985,35.9396,35.9494,44960.0
2024-04-02 10:00:00,36.62,36.66,36.57,36.66,72831.0,35.9494,35.9887,35.9003,35.9887,72831.0
2024-04-02 10:05:00,36.65,36.66,36.57,36.58,56515.0,35.9788,35.9887,35.9003,35.9101,56515.0
2024-04-02 10:10:00,36.59,36.59,36.53,36.55,78230.0,35.9199,35.9199,35.861,35.8807,78230.0
2024-04-02 10:15:00,36.56,36.6,36.55,36.57,113077.0,35.8905,35.9298,35.8807,35.9003,113077.0
2024-04-02 10:20:00,36.58,36.6,36.56,36.57,64098.0,35.9101,35.9298,35.8905,35.9003,64098.0
2024-04-02 10:25:00,36.58,36.59,36.56,36.57,64212.0,35.9101,35.9199,35.8905,35.9003,64212.0
2024-04-02 10:30:00,36.57,36.58,36.54,36.58,307975.0,35.9003,35.9101,35.8709,35.9101,307975.0
2024-04-02 10:35:00,36.58,36.62,36.57,36.6,154175.0,35.9101,35.9494,35.9003,35.9298,154175.0
2024-04-02 10:40:00,36.61,36.65,36.59,36.62,285055.0,35.9396,35.9788,35.9199,35.9494,285055.0
2024-04-02 10:45:00,36.62,36.62,36.58,36.59,59170.0,35.9494,35.9494,35.9101,35.9199,59170.0
2024-04-02 10:50:00,36.59,36.6,36.56,36.59,99151.0,35.9199,35.9298,35.8905,35.9199,99151.0
2024-04-02 10:55:00,36.59,36.66,36.59,36.65,115869.0,35.9199,35.9887,35.9199,35.9788,115869.0
2024-04-02 11:00:00,36.65,36.74,36.64,36.65,201576.0,35.9788,36.0672,35.969,35.9788,201576.0
2024-04-02 11:05:00,36.64,36.71,36.64,36.69,96798.0,35.969,36.0377,35.969,36.0181,96798.0
2024-04-02 11:10:00,36.69,36.71,36.67,36.68,112849.0,36.0181,36.0377,35.9985,36.0083,112849.0
2024-04-02 11:15:00,36.67,36.67,36.62,36.62,63011.0,35.9985,35.9985,35.9494,35.9494,63011.0
2024-04-02 11:20:00,36.62,36.64,36.61,36.61,47515.0,35.9494,35.969,35.9396,35.9396,47515.0
2024-04-02 11:25:00,36.62,36.65,36.6,36.61,42611.0,35.9494,35.9788,35.9298,35.9396,42611.0
2024-04-02 11:30:00,36.61,36.62,36.57,36.62,160452.0,35.9396,35.9494,35.9003,35.9494,160452.0
2024-04-02 11:35:00,36.62,36.63,36.55,36.55,47835.0,35.9494,35.9592,35.8807,35.8807,47835.0
2024-04-02 11:40:00,36.55,36.58,36.54,36.55,48861.0,35.8807,35.9101,35.8709,35.8807,48861.0
2024-04-02 11:45:00,36.55,36.56,36.52,36.52,23643.0,35.8807,35.8905,35.8512,35.8512,23643.0
2024-04-02 11:50:00,36.52,36.54,36.52,36.53,17987.0,35.8512,35.8709,35.8512,35.861,17987.0
2024-04-02 11:55:00,36.54,36.54,36.5,36.52,86957.0,35.8709,35.8709,35.8316,35.8512,86957.0
2024-04-02 12:00:00,36.52,36.52,36.46,36.48,41214.0,35.8512,35.8512,35.7923,35.812,41214.0
2024-04-02 12:05:00,36.48,36.48,36.44,36.47,49035.0,35.812,35.812,35.7727,35.8021,49035.0
2024-04-02 12:10:00,36.48,36.51,36.47,36.49,43077.0,35.812,35.8414,35.8021,35.8218,43077.0
2024-04-02 12:15:00,36.49,36.5,36.46,36.48,28345.0,35.8218,35.8316,35.7923,35.812,28345.0
2024-04-02 12:20:00,36.48,36.51,36.46,36.48,175577.0,35.812,35.8414,35.7923,35.812,175577.0
2024-04-02 12:25:00,36.48,36.49,36.47,36.47,46038.0,35.812,35.8218,35.8021,35.8021,46038.0
2024-04-02 12:30:00,36.48,36.48,36.46,36.47,22703.0,35.812,35.812,35.7923,35.8021,22703.0
2024-04-02 12:35:00,36.48,36.48,36.47,36.48,17843.0,35.812,35.812,35.8021,35.812,17843.0
2024-04-02 12:40:00,36.48,36.48,36.44,36.47,49491.0,35.812,35.812,35.7727,35.8021,49491.0
2024-04-02 12:45:00,36.46,36.47,36.45,36.47,70713.0,35.7923,35.8021,35.7825,35.8021,70713.0
2024-04-02 12:50:00,36.47,36.47,36.44,36.46,17009.0,35.8021,35.8021,35.7727,35.7923,17009.0
2024-04-02 12:55:00,36.46,36.46,36.44,36.45,18692.0,35.7923,35.7923,35.7727,35.7825,18692.0
2024-04-02 13:00:00,36.45,36.47,36.43,36.45,142102.0,35.7825,35.8021,35.7629,35.7825,142102.0
2024-04-02 13:05:00,36.45,36.45,36.42,36.44,34682.0,35.7825,35.7825,35.7531,35.7727,34682.0
2024-04-02 13:10:00,36.44,36.44,36.41,36.43,29034.0,35.7727,35.7727,35.7432,35.7629,29034.0
2024-04-02 13:15:00,36.42,36.43,36.38,36.38,34025.0,35.7531,35.7629,35.7138,35.7138,34025.0
2024-04-02 13:20:00,36.39,36.41,36.38,36.41,39041.0,35.7236,35.7432,35.7138,35.7432,39041.0
2024-04-02 13:25:00,36.39,36.4,36.37,36.37,164600.0,35.7236,35.7334,35.704,35.704,164600.0
2024-04-02 13:30:00,36.38,36.38,36.34,36.34,58371.0,35.7138,35.7138,35.6745,35.6745,58371.0
2024-04-02 13:35:00,36.34,36.34,36.32,36.32,37217.0,35.6745,35.6745,35.6549,35.6549,37217.0
2024-04-02 13:40:00,36.32,36.36,36.31,36.35,77761.0,35.6549,35.6942,35.6451,35.6843,77761.0
2024-04-02 13:45:00,36.36,36.37,36.33,36.37,46698.0,35.6942,35.704,35.6647,35.704,46698.0
2024-04-02 13:50:00,36.37,36.39,36.36,36.39,30842.0,35.704,35.7236,35.6942,35.7236,30842.0
2024-04-02 13:55:00,36.39,36.39,36.36,36.37,24055.0,35.7236,35.7236,35.6942,35.704,24055.0
2024-04-02 14:00:00,36.37,36.38,36.34,36.34,37960.0,35.704,35.7138,35.6745,35.6745,37960.0
2024-04-02 14:05:00,36.34,36.35,36.31,36.33,79943.0,35.6745,35.6843,35.6451,35.6647,79943.0
2024-04-02 14:10:00,36.33,36.34,36.31,36.33,61891.0,35.6647,35.6745,35.6451,35.6647,61891.0
2024-04-02 14:15:00,36.33,36.33,36.3,36.32,72202.0,35.6647,35.6647,35.6353,35.6549,72202.0
2024-04-02 14:20:00,36.32,36.33,36.3,36.32,72867.0,35.6549,35.6647,35.6353,35.6549,72867.0
2024-04-02 14:25:00,36.33,36.34,36.32,36.33,50522.0,35.6647,35.6745,35.6549,35.6647,50522.0
2024-04-02 14:30:00,36.33,36.37,36.32,36.36,72180.0,35.6647,35.704,35.6549,35.6942,72180.0
2024-04-02 14:35:00,36.36,36.37,36.34,36.36,27962.0,35.6942,35.704,35.6745,35.6942,27962.0
2024-04-02 14:40:00,36.35,36.38,36.35,36.36,45316.0,35.6843,35.7138,35.6843,35.6942,45316.0
2024-04-02 14:45:00,36.36,36.36,36.32,36.33,62860.0,35.6942,35.6942,35.6549,35.6647,62860.0
2024-04-02 14:50:00,36.33,36.36,36.32,36.35,69040.0,35.6647,35.6942,35.6549,35.6843,69040.0
2024-04-02 14:55:00,36.36,36.36,36.32,36.33,28640.0,35.6942,35.6942,35.6549,35.6647,28640.0
2024-04-02 15:00:00,36.34,36.35,36.32,36.34,55669.0,35.6745,35.6843,35.6549,35.6745,55669.0
2024-04-02 15:05:00,36.34,36.4,36.34,36.4,65236.0,35.6745,35.7334,35.6745,35.7334,65236.0
2024-04-02 15:10:00,36.4,36.42,36.38,36.39,35556.0,35.7334,35.7531,35.7138,35.7236,35556.0
2024-04-02 15:15:00,36.38,36.42,36.38,36.41,69684.0,35.7138,35.7531,35.7138,35.7432,69684.0
2024-04-02 15:20:00,36.41,36.43,36.4,36.43,166084.0,35.7432,35.7629,35.7334,35.7629,166084.0
2024-04-02 15:25:00,36.43,36.45,36.42,36.43,68697.0,35.7629,35.7825,35.7531,35.7629,68697.0
2024-04-02 15:30:00,36.44,36.46,36.41,36.45,60665.0,35.7727,35.7923,35.7432,35.7825,60665.0
2024-04-02 15:35:00,36.45,36.48,36.44,36.47,90217.0,35.7825,35.812,35.7727,35.8021,90217.0
2024-04-02 15:40:00,36.48,36.5,36.46,36.49,131646.0,35.812,35.8316,35.7923,35.8218,131646.0
2024-04-02 15:45:00,36.49,36.53,36.47,36.52,117730.0,35.8218,35.861,35.8021,35.8512,117730.0
2024-04-02 15:50:00,36.52,36.53,36.44,36.48,401658.0,35.8512,35.861,35.7727,35.812,401658.0
2024-04-02 15:55:00,36.48,36.53,36.46,36.51,632648.0,35.812,35.861,35.7923,35.8414,632648.0
2024-04-03 09:30:00,36.51,36.7,36.51,36.6,159429.0,35.8414,36.0279,35.8414,35.9298,159429.0
2024-04-03 09:35:00,36.6,36.65,36.56,36.63,109202.0,35.9298,35.9788,35.8905,35.9592,109202.0
2024-04-03 09:40:00,36.63,36.66,36.61,36.64,44588.0,35.9592,35.9887,35.9396,35.969,44588.0
2024-04-03 09:45:00,36.64,36.71,36.58,36.58,127851.0,35.969,36.0377,35.9101,35.9101,127851.0
2024-04-03 09:50:00,36.59,36.62,36.57,36.62,101854.0,35.9199,35.9494,35.9003,35.9494,101854.0
2024-04-03 09:55:00,36.62,36.66,36.61,36.64,46334.0,35.9494,35.9887,35.9396,35.969,46334.0
2024-04-03 10:00:00,36.65,36.74,36.64,36.73,88238.0,35.9788,36.0672,35.969,36.0574,88238.0
2024-04-03 10:05:00,36.73,36.75,36.69,36.73,54102.0,36.0574,36.077,36.0181,36.0574,54102.0
2024-04-03 10:10:00,36.73,36.78,36.72,36.75,181024.0,36.0574,36.1065,36.0476,36.077,181024.0
2024-04-03 10:15:00,36.75,36.76,36.69,36.73,97426.0,36.077,36.0868,36.0181,36.0574,97426.0
2024-04-03 10:20:00,36.73,36.76,36.71,36.74,63149.0,36.0574,36.0868,36.0377,36.0672,63149.0
2024-04-03 10:25:00,36.73,36.74,36.68,36.68,135014.0,36.0574,36.0672,36.0083,36.0083,135014.0
2024-04-03 10:30:00,36.68,36.7,36.65,36.67,82309.0,36.0083,36.0279,35.9788,35.9985,82309.0
2024-04-03 10:35:00,36.67,36.73,36.66,36.73,60976.0,35.9985,36.0574,35.9887,36.0574,60976.0
2024-04-03 10:40:00,36.73,36.77,36.7,36.75,126227.0,36.0574,36.0966,36.0279,36.077,126227.0
2024-04-03 10:45:00,36.75,36.79,36.72,36.77,123413.0,36.077,36.1163,36.0476,36.0966,123413.0
2024-04-03 10:50:00,36.78,36.82,36.77,36.8,35057.0,36.1065,36.1457,36.0966,36.1261,35057.0
2024-04-03 10:55:00,36.8,36.81,36.77,36.79,52244.0,36.1261,36.1359,36.0966,36.1163,52244.0
2024-04-03 11:00:00,36.79,36.79,36.74,36.76,141832.0,36.1163,36.1163,36.0672,36.0868,141832.0
2024-04-03 11:05:00,36.77,36.77,36.72,36.73,147023.0,36.0966,36.0966,36.0476,36.0574,147023.0
2024-04-03 11:10:00,36.73,36.75,36.69,36.7,62085.0,36.0574,36.077,36.0181,36.0279,62085.0
2024-04-03 11:15:00,36.7,36.73,36.69,36.71,76288.0,36.0279,36.0574,36.0181,36.0377,76288.0
2024-04-03 11:20:00,36.7,36.72,36.68,36.72,210349.0,36.0279,36.0476,36.0083,36.0476,210349.0
2024-04-03 11:25:00,36.72,36.72,36.69,36.7,49774.0,36.0476,36.0476,36.0181,36.0279,49774.0
2024-04-03 11:30:00,36.71,36.75,36.67,36.68,36976.0,36.0377,36.077,35.9985,36.0083,36976.0
2024-04-03 11:35:00,36.68,36.68,36.64,36.64,36984.0,36.0083,36.0083,35.969,35.969,36984.0
2024-04-03 11:40:00,36.65,36.65,36.61,36.62,39320.0,35.9788,35.9788,35.9396,35.9494,39320.0
2024-04-03 11:45:00,36.62,36.66,36.61,36.62,47718.0,35.9494,35.9887,35.9396,35.9494,47718.0
2024-04-03 11:50:00,36.63,36.63,36.59,36.59,29204.0,35.9592,35.9592,35.9199,35.9199,29204.0
2024-04-03 11:55:00,36.6,36.6,36.57,36.58,50329.0,35.9298,35.9298,35.9003,35.9101,50329.0
2024-04-03 12:00:00,36.58,36.61,36.58,36.59,19528.0,35.9101,35.9396,35.9101,35.9199,19528.0
2024-04-03 12:05:00,36.59,36.61,36.58,36.61,41769.0,35.9199,35.9396,35.9101,35.9396,41769.0
2024-04-03 12:10:00,36.61,36.62,36.58,36.59,33652.0,35.9396,35.9494,35.9101,35.9199,33652.0
2024-04-03 12:15:00,36.58,36.62,36.55,36.61,46138.0,35.9101,35.9494,35.8807,35.9396,46138.0
2024-04-03 12:20:00,36.61,36.62,36.59,36.59,27996.0,35.9396,35.9494,35.9199,35.9199,27996.0
2024-04-03 12:25:00,36.6,36.6,36.57,36.6,33705.0,35.9298,35.9298,35.9003,35.9298,33705.0
2024-04-03 12:30:00,36.6,36.6,36.56,36.58,33104.0,35.9298,35.9298,35.8905,35.9101,33104.0
2024-04-03 12:35:00,36.58,36.59,36.51,36.51,38154.0,35.9101,35.9199,35.8414,35.8414,38154.0
2024-04-03 12:40:00,36.51,36.56,36.51,36.55,104799.0,35.8414,35.8905,35.8414,35.8807,104799.0
2024-04-03 12:45:00,36.56,36.59,36.54,36.59,61693.0,35.8905,35.9199,35.8709,35.9199,61693.0
2024-04-03 12:50:00,36.59,36.61,36.59,36.59,50225.0,35.9199,35.9396,35.9199,35.9199,50225.0
2024-04-03 12:55:00,36.59,36.63,36.59,36.62,40096.0,35.9199,35.9592,35.9199,35.9494,40096.0
2024-04-03 13:00:00,36.62,36.63,36.58,36.58,29115.0,35.9494,35.9592,35.9101,35.9101,29115.0
2024-04-03 13:05:00,36.59,36.59,36.57,36.59,20988.0,35.9199,35.9199,35.9003,35.9199,20988.0
2024-04-03 13:10:00,36.59,36.59,36.55,36.55,40966.0,35.9199,35.9199,35.8807,35.8807,40966.0
2024-04-03 13:15:00,36.55,36.57,36.53,36.57,26830.0,35.8807,35.9003,35.861,35.9003,26830.0
2024-04-03 13:20:00,36.57,36.58,36.55,36.55,20945.0,35.9003,35.9101,35.8807,35.8807,20945.0
2024-04-03 13:25:00,36.55,36.57,36.54,36.55,30075.0,35.8807,35.9003,35.8709,35.8807,30075.0
2024-04-03 13:30:00,36.55,36.57,36.54,36.57,15231.0,35.8807,35.9003,35.8709,35.9003,15231.0
2024-04-03 13:35:00,36.57,36.57,36.52,36.52,39683.0,35.9003,35.9003,35.8512,35.8512,39683.0
2024-04-03 13:40:00,36.52,36.55,36.52,36.54,23065.0,35.8512,35.8807,35.8512,35.8709,23065.0
2024-04-03 13:45:00,36.55,36.55,36.53,36.55,35372.0,35.8807,35.8807,35.861,35.8807,35372.0
2024-04-03 13:50:00,36.55,36.55,36.53,36.55,16963.0,35.8807,35.8807,35.861,35.8807,16963.0
2024-04-03 13:55:00,36.55,36.55,36.52,36.55,49660.0,35.8807,35.8807,35.8512,35.8807,49660.0
2024-04-03 14:00:00,36.55,36.55,36.53,36.55,63341.0,35.8807,35.8807,35.861,35.8807,63341.0
2024-04-03 14:05:00,36.54,36.54,36.53,36.53,38383.0,35.8709,35.8709,35.861,35.861,38383.0
2024-04-03 14:10:00,36.54,36.55,36.52,36.52,46795.0,35.8709,35.8807,35.8512,35.8512,46795.0
2024-04-03 14:15:00,36.53,36.53,36.47,36.48,203962.0,35.861,35.861,35.8021,35.812,203962.0
2024-04-03 14:20:00,36.48,36.53,36.48,36.51,81534.0,35.812,35.861,35.812,35.8414,81534.0
2024-04-03 14:25:00,36.5,36.51,36.46,36.48,143516.0,35.8316,35.8414,35.7923,35.812,143516.0
2024-04-03 14:30:00,36.48,36.48,36.45,36.47,93437.0,35.812,35.812,35.7825,35.8021,93437.0
2024-04-03 14:35:00,36.47,36.48,36.44,36.45,42880.0,35.8021,35.812,35.7727,35.7825,42880.0
2024-04-03 14:40:00,36.46,36.48,36.44,36.47,72156.0,35.7923,35.812,35.7727,35.8021,72156.0
2024-04-03 14:45:00,36.47,36.47,36.43,36.43,45383.0,35.8021,35.8021,35.7629,35.7629,45383.0
2024-04-03 14:50:00,36.44,36.44,36.4,36.44,100482.0,35.7727,35.7727,35.7334,35.7727,100482.0
2024-04-03 14:55:00,36.45,36.45,36.42,36.43,97844.0,35.7825,35.7825,35.7531,35.7629,97844.0
2024-04-03 15:00:00,36.43,36.44,36.41,36.43,78499.0,35.7629,35.7727,35.7432,35.7629,78499.0
2024-04-03 15:05:00,36.42,36.43,36.39,36.39,55919.0,35.7531,35.7629,35.7236,35.7236,55919.0
2024-04-03 15:10:00,36.4,36.4,36.32,36.33,142619.0,35.7334,35.7334,35.6549,35.6647,142619.0
2024-04-03 15:15:00,36.32,36.36,36.28,36.35,139022.0,35.6549,35.6942,35.6156,35.6843,139022.0
2024-04-03 15:20:00,36.36,36.36,36.31,36.34,67277.0,35.6942,35.6942,35.6451,35.6745,67277.0
2024-04-03 15:25:00,36.34,36.35,36.32,36.34,56686.0,35.6745,35.6843,35.6549,35.6745,56686.0
2024-04-03 15:30:00,36.34,36.38,36.32,36.36,76278.0,35.6745,35.7138,35.6549,35.6942,76278.0
2024-04-03 15:35:00,36.36,36.41,36.35,36.4,99648.0,35.6942,35.7432,35.6843,35.7334,99648.0
2024-04-03 15:40:00,36.4,36.43,36.38,36.42,62259.0,35.7334,35.7629,35.7138,35.7531,62259.0
2024-04-03 15:45:00,36.41,36.45,36.41,36.43,117560.0,35.7432,35.7825,35.7432,35.7629,117560.0
2024-04-03 15:50:00,36.42,36.43,36.37,36.41,296445.0,35.7531,35.7629,35.704,35.7432,296445.0
2024-04-03 15:55:00,36.41,36.44,36.38,36.43,520956.0,35.7432,35.7727,35.7138,35.7629,520956.0
2024-04-04 09:30:00,36.57,36.68,36.56,36.58,211098.0,35.9003,36.0083,35.8905,35.9101,211098.0
2024-04-04 09:35:00,36.58,36.58,36.47,36.52,83459.0,35.9101,35.9101,35.8021,35.8512,83459.0
2024-04-04 09:40:00,36.52,36.54,36.49,36.53,70095.0,35.8512,35.8709,35.8218,35.861,70095.0
2024-04-04 09:45:00,36.54,36.63,36.53,36.63,95043.0,35.8709,35.9592,35.861,35.9592,95043.0
2024-04-04 09:50:00,36.63,36.65,36.57,36.59,81793.0,35.9592,35.9788,35.9003,35.9199,81793.0
2024-04-04 09:55:00,36.59,36.6,36.56,36.58,100891.0,35.9199,35.9298,35.8905,35.9101,100891.0
2024-04-04 10:00:00,36.58,36.6,36.53,36.53,78785.0,35.9101,35.9298,35.861,35.861,78785.0
2024-04-04 10:05:00,36.54,36.64,36.52,36.63,92680.0,35.8709,35.969,35.8512,35.9592,92680.0
2024-04-04 10:10:00,36.64,36.64,36.61,36.64,91775.0,35.969,35.969,35.9396,35.969,91775.0
2024-04-04 10:15:00,36.64,36.64,36.6,36.62,69756.0,35.969,35.969,35.9298,35.9494,69756.0
2024-04-04 10:20:00,36.62,36.63,36.6,36.6,33192.0,35.9494,35.9592,35.9298,35.9298,33192.0
2024-04-04 10:25:00,36.6,36.63,36.59,36.63,60416.0,35.9298,35.9592,35.9199,35.9592,60416.0
2024-04-04 10:30:00,36.63,36.64,36.62,36.63,47379.0,35.9592,35.969,35.9494,35.9592,47379.0
2024-04-04 10:35:00,36.63,36.68,36.61,36.68,64004.0,35.9592,36.0083,35.9396,36.0083,64004.0
2024-04-04 10:40:00,36.68,36.69,36.66,36.68,49918.0,36.0083,36.0181,35.9887,36.0083,49918.0
2024-04-04 10:45:00,36.68,36.72,36.68,36.7,78346.0,36.0083,36.0476,36.0083,36.0279,78346.0
2024-04-04 10:50:00,36.71,36.75,36.69,36.75,76768.0,36.0377,36.077,36.0181,36.077,76768.0
2024-04-04 10:55:00,36.75,36.77,36.74,36.75,42753.0,36.077,36.0966,36.0672,36.077,42753.0
2024-04-04 11:00:00,36.74,36.75,36.68,36.69,71647.0,36.0672,36.077,36.0083,36.0181,71647.0
2024-04-04 11:05:00,36.69,36.69,36.63,36.66,95842.0,36.0181,36.0181,35.9592,35.9887,95842.0
2024-04-04 11:10:00,36.65,36.66,36.61,36.62,71202.0,35.9788,35.9887,35.9396,35.9494,71202.0
2024-04-04 11:15:00,36.62,36.68,36.61,36.65,56584.0,35.9494,36.0083,35.9396,35.9788,56584.0
2024-04-04 11:20:00,36.65,36.66,36.62,36.65,35418.0,35.9788,35.9887,35.9494,35.9788,35418.0
2024-04-04 11:25:00,36.64,36.68,36.63,36.66,102798.0,35.969,36.0083,35.9592,35.9887,102798.0
2024-04-04 11:30:00,36.66,36.67,36.63,36.64,69697.0,35.9887,35.9985,35.9592,35.969,69697.0
2024-04-04 11:35:00,36.63,36.64,36.57,36.6,929982.0,35.9592,35.969,35.9003,35.9298,929982.0
2024-04-04 11:40:00,36.61,36.64,36.6,36.62,42543.0,35.9396,35.969,35.9298,35.9494,42543.0
2024-04-04 11:45:00,36.62,36.62,36.59,36.59,50801.0,35.9494,35.9494,35.9199,35.9199,50801.0
2024-04-04 11:50:00,36.59,36.62,36.58,36.62,45418.0,35.9199,35.9494,35.9101,35.9494,45418.0
2024-04-04 11:55:00,36.62,36.65,36.6,36.65,19735.0,35.9494,35.9788,35.9298,35.9788,19735.0
2024-04-04 12:00:00,36.65,36.65,36.6,36.63,45211.0,35.9788,35.9788,35.9298,35.9592,45211.0
2024-04-04 12:05:00,36.63,36.69,36.62,36.69,141110.0,35.9592,36.0181,35.9494,36.0181,141110.0
2024-04-04 12:10:00,36.69,36.69,36.67,36.68,39738.0,36.0181,36.0181,35.9985,36.0083,39738.0
2024-04-04 12:15:00,36.68,36.68,36.62,36.63,54184.0,36.0083,36.0083,35.9494,35.9592,54184.0
2024-04-04 12:20:00,36.66,36.68,36.64,36.65,29281.0,35.9887,36.0083,35.969,35.9788,29281.0
2024-04-04 12:25:00,36.65,36.65,36.63,36.63,14619.0,35.9788,35.9788,35.9592,35.9592,14619.0
2024-04-04 12:30:00,36.64,36.65,36.62,36.63,35127.0,35.969,35.9788,35.9494,35.9592,35127.0
2024-04-04 12:35:00,36.63,36.63,36.62,36.63,8492.0,35.9592,35.9592,35.9494,35.9592,8492.0
2024-04-04 12:40:00,36.62,36.64,36.62,36.63,52255.0,35.9494,35.969,35.9494,35.9592,52255.0
2024-04-04 12:45:00,36.63,36.67,36.62,36.66,20269.0,35.9592,35.9985,35.9494,35.9887,20269.0
2024-04-04 12:50:00,36.67,36.68,36.66,36.67,14892.0,35.9985,36.0083,35.9887,35.9985,14892.0
2024-04-04 12:55:00,36.68,36.68,36.67,36.67,16216.0,36.0083,36.0083,35.9985,35.9985,16216.0
2024-04-04 13:00:00,36.68,36.68,36.66,36.68,17469.0,36.0083,36.0083,35.9887,36.0083,17469.0
2024-04-04 13:05:00,36.68,36.68,36.66,36.66,13053.0,36.0083,36.0083,35.9887,35.9887,13053.0
2024-04-04 13:10:00,36.66,36.67,36.65,36.66,39524.0,35.9887,35.9985,35.9788,35.9887,39524.0
2024-04-04 13:15:00,36.65,36.67,36.65,36.66,21828.0,35.9788,35.9985,35.9788,35.9887,21828.0
2024-04-04 13:20:00,36.66,36.68,36.64,36.64,51153.0,35.9887,36.0083,35.969,35.969,51153.0
2024-04-04 13:25:00,36.65,36.66,36.64,36.65,18088.0,35.9788,35.9887,35.969,35.9788,18088.0
2024-04-04 13:30:00,36.65,36.66,36.62,36.63,31199.0,35.9788,35.9887,35.9494,35.9592,31199.0
2024-04-04 13:35:00,36.63,36.66,36.61,36.66,43573.0,35.9592,35.9887,35.9396,35.9887,43573.0
2024-04-04 13:40:00,36.65,36.66,36.62,36.62,33402.0,35.9788,35.9887,35.9494,35.9494,33402.0
2024-04-04 13:45:00,36.62,36.63,36.58,36.59,125286.0,35.9494,35.9592,35.9101,35.9199,125286.0
2024-04-04 13:50:00,36.59,36.6,36.54,36.55,36079.0,35.9199,35.9298,35.8709,35.8807,36079.0
2024-04-04 13:55:00,36.54,36.56,36.52,36.55,88569.0,35.8709,35.8905,35.8512,35.8807,88569.0
2024-04-04 14:00:00,36.55,36.56,36.48,36.49,572334.0,35.8807,35.8905,35.812,35.8218,572334.0
2024-04-04 14:05:00,36.49,36.5,36.37,36.37,115460.0,35.8218,35.8316,35.704,35.704,115460.0
2024-04-04 14:10:00,36.37,36.44,36.37,36.39,125823.0,35.704,35.7727,35.704,35.7236,125823.0
2024-04-04 14:15:00,36.38,36.4,36.3,36.31,94458.0,35.7138,35.7334,35.6353,35.6451,94458.0
2024-04-04 14:20:00,36.32,36.35,36.29,36.34,68702.0,35.6549,35.6843,35.6254,35.6745,68702.0
2024-04-04 14:25:00,36.34,36.36,36.23,36.23,81939.0,35.6745,35.6942,35.5665,35.5665,81939.0
2024-04-04 14:30:00,36.23,36.23,36.14,36.15,108484.0,35.5665,35.5665,35.4782,35.488,108484.0
2024-04-04 14:35:00,36.16,36.26,36.15,36.23,64630.0,35.4978,35.596,35.488,35.5665,64630.0
2024-04-04 14:40:00,36.23,36.25,36.15,36.16,574587.0,35.5665,35.5862,35.488,35.4978,574587.0
2024-04-04 14:45:00,36.16,36.22,36.16,36.22,156871.0,35.4978,35.5567,35.4978,35.5567,156871.0
2024-04-04 14:50:00,36.21,36.23,36.17,36.18,91650.0,35.5469,35.5665,35.5076,35.5175,91650.0
2024-04-04 14:55:00,36.18,36.19,36.13,36.16,83251.0,35.5175,35.5273,35.4684,35.4978,83251.0
2024-04-04 15:00:00,36.16,36.17,36.1,36.13,88079.0,35.4978,35.5076,35.4389,35.4684,88079.0
2024-04-04 15:05:00,36.13,36.21,36.13,36.2,414523.0,35.4684,35.5469,35.4684,35.5371,414523.0
2024-04-04 15:10:00,36.2,36.2,36.15,36.19,140000.0,35.5371,35.5371,35.488,35.5273,140000.0
2024-04-04 15:15:00,36.17,36.18,36.11,36.15,102616.0,35.5076,35.5175,35.4487,35.488,102616.0
2024-04-04 15:20:00,36.15,36.18,36.13,36.14,154005.0,35.488,35.5175,35.4684,35.4782,154005.0
2024-04-04 15:25:00,36.15,36.15,36.01,36.02,439786.0,35.488,35.488,35.3506,35.3604,439786.0
2024-04-04 15:30:00,36.03,36.09,36.02,36.06,150701.0,35.3702,35.4291,35.3604,35.3996,150701.0
2024-04-04 15:35:00,36.06,36.07,36.01,36.02,104296.0,35.3996,35.4095,35.3506,35.3604,104296.0
2024-04-04 15:40:00,36.02,36.06,35.96,36.05,158436.0,35.3604,35.3996,35.3015,35.3898,158436.0
2024-04-04 15:45:00,36.05,36.09,36.05,36.09,107950.0,35.3898,35.4291,35.3898,35.4291,107950.0
2024-04-04 15:50:00,36.08,36.15,36.06,36.15,368738.0,35.4193,35.488,35.3996,35.488,368738.0
2024-04-04 15:55:00,36.15,36.19,36.09,36.11,833873.0,35.488,35.5273,35.4291,35.4487,833873.0
2024-04-05 09:30:00,36.28,36.29,36.15,36.22,126335.0,35.6156,35.6254,35.488,35.5567,126335.0
2024-04-05 09:35:00,36.22,36.26,36.18,36.26,49209.0,35.5567,35.596,35.5175,35.596,49209.0
2024-04-05 09:40:00,36.25,36.3,36.23,36.3,64605.0,35.5862,35.6353,35.5665,35.6353,64605.0
2024-04-05 09:45:00,36.3,36.4,36.29,36.38,125416.0,35.6353,35.7334,35.6254,35.7138,125416.0
2024-04-05 09:50:00,36.37,36.41,36.34,36.4,59254.0,35.704,35.7432,35.6745,35.7334,59254.0
2024-04-05 09:55:00,36.4,36.43,36.31,36.32,41473.0,35.7334,35.7629,35.6451,35.6549,41473.0
2024-04-05 10:00:00,36.32,36.37,36.3,36.35,85203.0,35.6549,35.704,35.6353,35.6843,85203.0
2024-04-05 10:05:00,36.36,36.37,36.25,36.3,35801.0,35.6942,35.704,35.5862,35.6353,35801.0
2024-04-05 10:10:00,36.3,36.41,36.3,36.36,31688.0,35.6353,35.7432,35.6353,35.6942,31688.0
2024-04-05 10:15:00,36.37,36.37,36.3,36.31,50715.0,35.704,35.704,35.6353,35.6451,50715.0
2024-04-05 10:20:00,36.3,36.32,36.26,36.28,94776.0,35.6353,35.6549,35.596,35.6156,94776.0
2024-04-05 10:25:00,36.28,36.28,36.24,36.25,24520.0,35.6156,35.6156,35.5764,35.5862,24520.0
2024-04-05 10:30:00,36.25,36.26,36.22,36.23,43938.0,35.5862,35.596,35.5567,35.5665,43938.0
2024-04-05 10:35:00,36.23,36.24,36.18,36.21,30247.0,35.5665,35.5764,35.5175,35.5469,30247.0
2024-04-05 10:40:00,36.22,36.27,36.2,36.26,29218.0,35.5567,35.6058,35.5371,35.596,29218.0
2024-04-05 10:45:00,36.27,36.29,36.24,36.29,34445.0,35.6058,35.6254,35.5764,35.6254,34445.0
2024-04-05 10:50:00,36.28,36.31,36.27,36.29,42174.0,35.6156,35.6451,35.6058,35.6254,42174.0
2024-04-05 10:55:00,36.29,36.38,36.29,36.38,40697.0,35.6254,35.7138,35.6254,35.7138,40697.0
2024-04-05 11:00:00,36.38,36.38,36.31,36.32,45350.0,35.7138,35.7138,35.6451,35.6549,45350.0
2024-04-05 11:05:00,36.32,36.34,36.3,36.33,41423.0,35.6549,35.6745,35.6353,35.6647,41423.0
2024-04-05 11:10:00,36.33,36.35,36.31,36.32,46618.0,35.6647,35.6843,35.6451,35.6549,46618.0
2024-04-05 11:15:00,36.32,36.33,36.29,36.32,48939.0,35.6549,35.6647,35.6254,35.6549,48939.0
2024-04-05 11:20:00,36.31,36.38,36.31,36.38,46454.0,35.6451,35.7138,35.6451,35.7138,46454.0
2024-04-05 11:25:00,36.38,36.39,36.35,36.39,61262.0,35.7138,35.7236,35.6843,35.7236,61262.0
2024-04-05 11:30:00,36.39,36.41,36.36,36.37,103616.0,35.7236,35.7432,35.6942,35.704,103616.0
2024-04-05 11:35:00,36.37,36.38,36.35,36.37,27132.0,35.704,35.7138,35.6843,35.704,27132.0
2024-04-05 11:40:00,36.37,36.38,36.35,36.37,53162.0,35.704,35.7138,35.6843,35.704,53162.0
2024-04-05 11:45:00,36.37,36.4,36.36,36.37,37743.0,35.704,35.7334,35.6942,35.704,37743.0
2024-04-05 11:50:00,36.38,36.41,36.37,36.41,100021.0,35.7138,35.7432,35.704,35.7432,100021.0
2024-04-05 11:55:00,36.4,36.46,36.36,36.41,133717.0,35.7334,35.7923,35.6942,35.7432,133717.0
2024-04-05 12:00:00,36.41,36.44,36.4,36.41,68789.0,35.7432,35.7727,35.7334,35.7432,68789.0
2024-04-05 12:05:00,36.42,36.46,36.4,36.46,29127.0,35.7531,35.7923,35.7334,35.7923,29127.0
2024-04-05 12:10:00,36.46,36.48,36.45,36.47,68484.0,35.7923,35.812,35.7825,35.8021,68484.0
2024-04-05 12:15:00,36.47,36.49,36.44,36.45,35789.0,35.8021,35.8218,35.7727,35.7825,35789.0
2024-04-05 12:20:00,36.45,36.45,36.42,36.45,51384.0,35.7825,35.7825,35.7531,35.7825,51384.0
2024-04-05 12:25:00,36.45,36.45,36.42,36.43,31643.0,35.7825,35.7825,35.7531,35.7629,31643.0
2024-04-05 12:30:00,36.43,36.45,36.4,36.43,48977.0,35.7629,35.7825,35.7334,35.7629,48977.0
2024-04-05 12:35:00,36.43,36.44,36.4,36.44,31769.0,35.7629,35.7727,35.7334,35.7727,31769.0
2024-04-05 12:40:00,36.44,36.45,36.42,36.43,53510.0,35.7727,35.7825,35.7531,35.7629,53510.0
2024-04-05 12:45:00,36.43,36.44,36.42,36.43,28435.0,35.7629,35.7727,35.7531,35.7629,28435.0
2024-04-05 12:50:00,36.43,36.49,36.42,36.47,63396.0,35.7629,35.8218,35.7531,35.8021,63396.0
2024-04-05 12:55:00,36.46,36.51,36.45,36.5,77277.0,35.7923,35.8414,35.7825,35.8316,77277.0
2024-04-05 13:00:00,36.5,36.5,36.44,36.45,26976.0,35.8316,35.8316,35.7727,35.7825,26976.0
2024-04-05 13:05:00,36.45,36.45,36.39,36.41,31717.0,35.7825,35.7825,35.7236,35.7432,31717.0
2024-04-05 13:10:00,36.41,36.42,36.36,36.37,39303.0,35.7432,35.7531,35.6942,35.704,39303.0
2024-04-05 13:15:00,36.37,36.37,36.35,36.35,24087.0,35.704,35.704,35.6843,35.6843,24087.0
2024-04-05 13:20:00,36.36,36.39,36.35,36.39,43545.0,35.6942,35.7236,35.6843,35.7236,43545.0
2024-04-05 13:25:00,36.39,36.39,36.36,36.39,28838.0,35.7236,35.7236,35.6942,35.7236,28838.0
2024-04-05 13:30:00,36.4,36.41,36.38,36.4,53727.0,35.7334,35.7432,35.7138,35.7334,53727.0
2024-04-05 13:35:00,36.41,36.42,36.39,36.4,38538.0,35.7432,35.7531,35.7236,35.7334,38538.0
2024-04-05 13:40:00,36.39,36.42,36.38,36.4,41767.0,35.7236,35.7531,35.7138,35.7334,41767.0
2024-04-05 13:45:00,36.4,36.4,36.34,36.36,69062.0,35.7334,35.7334,35.6745,35.6942,69062.0
2024-04-05 13:50:00,36.36,36.38,36.33,36.35,52752.0,35.6942,35.7138,35.6647,35.6843,52752.0
2024-04-05 13:55:00,36.34,36.35,36.28,36.3,38290.0,35.6745,35.6843,35.6156,35.6353,38290.0
2024-04-05 14:00:00,36.3,36.31,36.25,36.3,30640.0,35.6353,35.6451,35.5862,35.6353,30640.0
2024-04-05 14:05:00,36.3,36.38,36.29,36.37,86753.0,35.6353,35.7138,35.6254,35.704,86753.0
2024-04-05 14:10:00,36.36,36.37,36.32,36.34,70582.0,35.6942,35.704,35.6549,35.6745,70582.0
2024-04-05 14:15:00,36.34,36.35,36.3,36.31,64804.0,35.6745,35.6843,35.6353,35.6451,64804.0
2024-04-05 14:20:00,36.31,36.33,36.29,36.3,64188.0,35.6451,35.6647,35.6254,35.6353,64188.0
2024-04-05 14:25:00,36.3,36.31,36.27,36.28,53615.0,35.6353,35.6451,35.6058,35.6156,53615.0
2024-04-05 14:30:00,36.3,36.31,36.27,36.3,21800.0,35.6353,35.6451,35.6058,35.6353,21800.0
2024-04-05 14:35:00,36.3,36.32,36.28,36.3,55851.0,35.6353,35.6549,35.6156,35.6353,55851.0
2024-04-05 14:40:00,36.3,36.32,36.27,36.31,52175.0,35.6353,35.6549,35.6058,35.6451,52175.0
2024-04-05 14:45:00,36.3,36.31,36.24,36.26,45767.0,35.6353,35.6451,35.5764,35.596,45767.0
2024-04-05 14:50:00,36.26,36.28,36.25,36.25,49327.0,35.596,35.6156,35.5862,35.5862,49327.0
2024-04-05 14:55:00,36.26,36.28,36.24,36.27,51617.0,35.596,35.6156,35.5764,35.6058,51617.0
2024-04-05 15:00:00,36.27,36.29,36.24,36.26,74497.0,35.6058,35.6254,35.5764,35.596,74497.0
2024-04-05 15:05:00,36.26,36.28,36.24,36.26,54276.0,35.596,35.6156,35.5764,35.596,54276.0
2024-04-05 15:10:00,36.27,36.3,36.26,36.3,53785.0,35.6058,35.6353,35.596,35.6353,53785.0
2024-04-05 15:15:00,36.29,36.3,36.27,36.29,86922.0,35.6254,35.6353,35.6058,35.6254,86922.0
2024-04-05 15:20:00,36.28,36.29,36.26,36.27,71891.0,35.6156,35.6254,35.596,35.6058,71891.0
2024-04-05 15:25:00,36.27,36.3,36.26,36.3,89347.0,35.6058,35.6353,35.596,35.6353,89347.0
2024-04-05 15:30:00,36.3,36.35,36.28,36.34,122864.0,35.6353,35.6843,35.6156,35.6745,122864.0
2024-04-05 15:35:00,36.34,36.35,36.29,36.3,117956.0,35.6745,35.6843,35.6254,35.6353,117956.0
2024-04-05 15:40:00,36.3,36.31,36.28,36.31,172266.0,35.6353,35.6451,35.6156,35.6451,172266.0
2024-04-05 15:45:00,36.3,36.35,36.3,36.34,185548.0,35.6353,35.6843,35.6353,35.6745,185548.0
2024-04-05 15:50:00,36.34,36.39,36.33,36.39,248013.0,35.6745,35.7236,35.6647,35.7236,248013.0
2024-04-05 15:55:00,36.38,36.41,36.29,36.29,1180729.0,35.7138,35.7432,35.6254,35.6254,1180729.0
2024-04-08 09:30:00,36.15,36.38,36.01,36.35,275226.0,35.488,35.7138,35.3506,35.6843,275226.0
2024-04-08 09:35:00,36.35,36.4,36.27,36.37,73268.0,35.6843,35.7334,35.6058,35.704,73268.0
2024-04-08 09:40:00,36.37,36.38,36.33,36.36,67838.0,35.704,35.7138,35.6647,35.6942,67838.0
2024-04-08 09:45:00,36.35,36.4,36.34,36.36,87228.0,35.6843,35.7334,35.6745,35.6942,87228.0
2024-04-08 09:50:00,36.37,36.4,36.33,36.33,38560.0,35.704,35.7334,35.6647,35.6647,38560.0
2024-04-08 09:55:00,36.33,36.37,36.32,36.35,31270.0,35.6647,35.704,35.6549,35.6843,31270.0
2024-04-08 10:00:00,36.34,36.35,36.28,36.29,46975.0,35.6745,35.6843,35.6156,35.6254,46975.0
2024-04-08 10:05:00,36.29,36.35,36.27,36.33,84444.0,35.6254,35.6843,35.6058,35.6647,84444.0
2024-04-08 10:10:00,36.34,36.34,36.27,36.28,189578.0,35.6745,35.6745,35.6058,35.6156,189578.0
2024-04-08 10:15:00,36.29,36.32,36.28,36.31,120388.0,35.6254,35.6549,35.6156,35.6451,120388.0
2024-04-08 10:20:00,36.32,36.34,36.31,36.32,59658.0,35.6549,35.6745,35.6451,35.6549,59658.0
2024-04-08 10:25:00,36.32,36.35,36.27,36.27,80539.0,35.6549,35.6843,35.6058,35.6058,80539.0
2024-04-08 10:30:00,36.27,36.28,36.22,36.24,163933.0,35.6058,35.6156,35.5567,35.5764,163933.0
2024-04-08 10:35:00,36.23,36.26,36.21,36.25,58412.0,35.5665,35.596,35.5469,35.5862,58412.0
2024-04-08 10:40:00,36.25,36.27,36.2,36.25,265267.0,35.5862,35.6058,35.5371,35.5862,265267.0
2024-04-08 10:45:00,36.26,36.26,36.16,36.19,423542.0,35.596,35.596,35.4978,35.5273,423542.0
2024-04-08 10:50:00,36.18,36.2,36.17,36.19,77111.0,35.5175,35.5371,35.5076,35.5273,77111.0
2024-04-08 10:55:00,36.18,36.2,36.13,36.2,112547.0,35.5175,35.5371,35.4684,35.5371,112547.0
2024-04-08 11:00:00,36.2,36.24,36.19,36.23,63984.0,35.5371,35.5764,35.5273,35.5665,63984.0
2024-04-08 11:05:00,36.23,36.25,36.21,36.21,68815.0,35.5665,35.5862,35.5469,35.5469,68815.0
2024-04-08 11:10:00,36.22,36.22,36.15,36.16,56544.0,35.5567,35.5567,35.488,35.4978,56544.0
2024-04-08 11:15:00,36.16,36.19,36.13,36.16,48690.0,35.4978,35.5273,35.4684,35.4978,48690.0
2024-04-08 11:20:00,36.16,36.21,36.16,36.2,25439.0,35.4978,35.5469,35.4978,35.5371,25439.0
2024-04-08 11:25:00,36.2,36.22,36.19,36.19,48603.0,35.5371,35.5567,35.5273,35.5273,48603.0
2024-04-08 11:30:00,36.19,36.2,36.19,36.2,13852.0,35.5273,35.5371,35.5273,35.5371,13852.0
2024-04-08 11:35:00,36.2,36.2,36.13,36.15,269953.0,35.5371,35.5371,35.4684,35.488,269953.0
2024-04-08 11:40:00,36.16,36.17,36.13,36.15,61780.0,35.4978,35.5076,35.4684,35.488,61780.0
2024-04-08 11:45:00,36.15,36.17,36.12,36.16,86364.0,35.488,35.5076,35.4585,35.4978,86364.0
2024-04-08 11:50:00,36.15,36.16,36.13,36.15,46977.0,35.488,35.4978,35.4684,35.488,46977.0
2024-04-08 11:55:00,36.14,36.17,36.12,36.15,204166.0,35.4782,35.5076,35.4585,35.488,204166.0
2024-04-08 12:00:00,36.16,36.16,36.11,36.14,70698.0,35.4978,35.4978,35.4487,35.4782,70698.0
2024-04-08 12:05:00,36.13,36.16,36.13,36.14,54043.0,35.4684,35.4978,35.4684,35.4782,54043.0
2024-04-08 12:10:00,36.15,36.16,36.14,36.15,23339.0,35.488,35.4978,35.4782,35.488,23339.0
2024-04-08 12:15:00,36.16,36.2,36.15,36.18,85827.0,35.4978,35.5371,35.488,35.5175,85827.0
2024-04-08 12:20:00,36.18,36.19,36.13,36.13,290946.0,35.5175,35.5273,35.4684,35.4684,290946.0
2024-04-08 12:25:00,36.14,36.17,36.13,36.16,107722.0,35.4782,35.5076,35.4684,35.4978,107722.0
2024-04-08 12:30:00,36.16,36.18,36.15,36.16,114883.0,35.4978,35.5175,35.488,35.4978,114883.0
2024-04-08 12:35:00,36.16,36.2,36.16,36.2,57766.0,35.4978,35.5371,35.4978,35.5371,57766.0
2024-04-08 12:40:00,36.2,36.23,36.18,36.23,44198.0,35.5371,35.5665,35.5175,35.5665,44198.0
2024-04-08 12:45:00,36.23,36.23,36.19,36.19,69494.0,35.5665,35.5665,35.5273,35.5273,69494.0
2024-04-08 12:50:00,36.2,36.22,36.19,36.21,55856.0,35.5371,35.5567,35.5273,35.5469,55856.0
2024-04-08 12:55:00,36.21,36.24,36.21,36.21,266314.0,35.5469,35.5764,35.5469,35.5469,266314.0
2024-04-08 13:00:00,36.22,36.23,36.18,36.23,123136.0,35.5567,35.5665,35.5175,35.5665,123136.0
2024-04-08 13:05:00,36.23,36.23,36.21,36.22,40546.0,35.5665,35.5665,35.5469,35.5567,40546.0
2024-04-08 13:10:00,36.22,36.22,36.18,36.18,42244.0,35.5567,35.5567,35.5175,35.5175,42244.0
2024-04-08 13:15:00,36.18,36.2,36.18,36.19,81148.0,35.5175,35.5371,35.5175,35.5273,81148.0
2024-04-08 13:20:00,36.2,36.21,36.18,36.2,140584.0,35.5371,35.5469,35.5175,35.5371,140584.0
2024-04-08 13:25:00,36.2,36.22,36.19,36.22,63900.0,35.5371,35.5567,35.5273,35.5567,63900.0
2024-04-08 13:30:00,36.22,36.23,36.19,36.2,53287.0,35.5567,35.5665,35.5273,35.5371,53287.0
2024-04-08 13:35:00,36.2,36.2,36.17,36.18,51763.0,35.5371,35.5371,35.5076,35.5175,51763.0
2024-04-08 13:40:00,36.18,36.21,36.17,36.2,71113.0,35.5175,35.5469,35.5076,35.5371,71113.0
2024-04-08 13:45:00,36.2,36.21,36.18,36.2,67296.0,35.5371,35.5469,35.5175,35.5371,67296.0
2024-04-08 13:50:00,36.2,36.2,36.19,36.2,45927.0,35.5371,35.5371,35.5273,35.5371,45927.0
2024-04-08 13:55:00,36.2,36.22,36.19,36.19,84783.0,35.5371,35.5567,35.5273,35.5273,84783.0
2024-04-08 14:00:00,36.2,36.2,36.18,36.19,70898.0,35.5371,35.5371,35.5175,35.5273,70898.0
2024-04-08 14:05:00,36.19,36.22,36.19,36.21,120245.0,35.5273,35.5567,35.5273,35.5469,120245.0
2024-04-08 14:10:00,36.22,36.22,36.19,36.2,52633.0,35.5567,35.5567,35.5273,35.5371,52633.0
2024-04-08 14:15:00,36.2,36.21,36.19,36.2,62163.0,35.5371,35.5469,35.5273,35.5371,62163.0
2024-04-08 14:20:00,36.2,36.22,36.19,36.19,125145.0,35.5371,35.5567,35.5273,35.5273,125145.0
2024-04-08 14:25:00,36.19,36.21,36.18,36.21,41842.0,35.5273,35.5469,35.5175,35.5469,41842.0
2024-04-08 14:30:00,36.2,36.21,36.17,36.18,74336.0,35.5371,35.5469,35.5076,35.5175,74336.0
2024-04-08 14:35:00,36.18,36.18,36.14,36.14,38246.0,35.5175,35.5175,35.4782,35.4782,38246.0
2024-04-08 14:40:00,36.14,36.15,36.11,36.14,147310.0,35.4782,35.488,35.4487,35.4782,147310.0
2024-04-08 14:45:00,36.14,36.17,36.12,36.16,74360.0,35.4782,35.5076,35.4585,35.4978,74360.0
2024-04-08 14:50:00,36.16,36.16,36.13,36.16,43720.0,35.4978,35.4978,35.4684,35.4978,43720.0
2024-04-08 14:55:00,36.15,36.19,36.15,36.16,174024.0,35.488,35.5273,35.488,35.4978,174024.0
2024-04-08 15:00:00,36.17,36.19,36.16,36.18,71513.0,35.5076,35.5273,35.4978,35.5175,71513.0
2024-04-08 15:05:00,36.18,36.18,36.13,36.14,58440.0,35.5175,35.5175,35.4684,35.4782,58440.0
2024-04-08 15:10:00,36.14,36.14,36.12,36.13,61242.0,35.4782,35.4782,35.4585,35.4684,61242.0
2024-04-08 15:15:00,36.13,36.13,36.11,36.12,74097.0,35.4684,35.4684,35.4487,35.4585,74097.0
2024-04-08 15:20:00,36.12,36.12,36.11,36.11,66959.0,35.4585,35.4585,35.4487,35.4487,66959.0
2024-04-08 15:25:00,36.11,36.13,36.11,36.13,141848.0,35.4487,35.4684,35.4487,35.4684,141848.0
2024-04-08 15:30:00,36.13,36.15,36.12,36.13,122350.0,35.4684,35.488,35.4585,35.4684,122350.0
2024-04-08 15:35:00,36.13,36.13,36.07,36.08,117947.0,35.4684,35.4684,35.4095,35.4193,117947.0
2024-04-08 15:40:00,36.08,36.08,36.03,36.05,222693.0,35.4193,35.4193,35.3702,35.3898,222693.0
2024-04-08 15:45:00,36.05,36.07,36.04,36.05,155566.0,35.3898,35.4095,35.38,35.3898,155566.0
2024-04-08 15:50:00,36.06,36.08,36.0,36.08,767463.0,35.3996,35.4193,35.3407,35.4193,767463.0
2024-04-08 15:55:00,36.08,36.1,36.04,36.04,1381471.0,35.4193,35.4389,35.38,35.38,1381471.0
2024-04-09 09:30:00,36.0,36.07,35.85,36.03,554136.0,35.3407,35.4095,35.1935,35.3702,554136.0
2024-04-09 09:35:00,36.02,36.14,36.01,36.05,162510.0,35.3604,35.4782,35.3506,35.3898,162510.0
2024-04-09 09:40:00,36.05,36.06,35.97,35.98,111864.0,35.3898,35.3996,35.3113,35.3211,111864.0
2024-04-09 09:45:00,35.98,35.99,35.89,35.91,96018.0,35.3211,35.3309,35.2328,35.2524,96018.0
2024-04-09 09:50:00,35.92,35.93,35.86,35.86,178427.0,35.2622,35.272,35.2033,35.2033,178427.0
2024-04-09 09:55:00,35.87,35.89,35.82,35.84,192811.0,35.2131,35.2328,35.164,35.1837,192811.0
2024-04-09 10:00:00,35.84,35.86,35.79,35.79,102244.0,35.1837,35.2033,35.1346,35.1346,102244.0
2024-04-09 10:05:00,35.79,35.81,35.76,35.77,106209.0,35.1346,35.1542,35.1051,35.115,106209.0
2024-04-09 10:10:00,35.78,35.82,35.75,35.82,77022.0,35.1248,35.164,35.0953,35.164,77022.0
2024-04-09 10:15:00,35.82,35.83,35.78,35.78,203651.0,35.164,35.1739,35.1248,35.1248,203651.0
2024-04-09 10:20:00,35.78,35.83,35.78,35.81,142890.0,35.1248,35.1739,35.1248,35.1542,142890.0
2024-04-09 10:25:00,35.82,35.93,35.81,35.9,165896.0,35.164,35.272,35.1542,35.2426,165896.0
2024-04-09 10:30:00,35.89,35.89,35.82,35.84,84373.0,35.2328,35.2328,35.164,35.1837,84373.0
2024-04-09 10:35:00,35.84,35.84,35.72,35.72,85776.0,35.1837,35.1837,35.0659,35.0659,85776.0
2024-04-09 10:40:00,35.72,35.73,35.66,35.7,155569.0,35.0659,35.0757,35.007,35.0462,155569.0
2024-04-09 10:45:00,35.7,35.71,35.66,35.7,92184.0,35.0462,35.0561,35.007,35.0462,92184.0
2024-04-09 10:50:00,35.7,35.77,35.68,35.75,60072.0,35.0462,35.115,35.0266,35.0953,60072.0
2024-04-09 10:55:00,35.75,35.82,35.74,35.81,174180.0,35.0953,35.164,35.0855,35.1542,174180.0
2024-04-09 11:00:00,35.8,35.87,35.78,35.86,89827.0,35.1444,35.2131,35.1248,35.2033,89827.0
2024-04-09 11:05:00,35.85,35.92,35.84,35.88,71173.0,35.1935,35.2622,35.1837,35.2229,71173.0
2024-04-09 11:10:00,35.87,35.91,35.85,35.88,54628.0,35.2131,35.2524,35.1935,35.2229,54628.0
2024-04-09 11:15:00,35.88,35.98,35.87,35.95,102213.0,35.2229,35.3211,35.2131,35.2917,102213.0
2024-04-09 11:20:00,35.95,35.97,35.9,35.91,49143.0,35.2917,35.3113,35.2426,35.2524,49143.0
2024-04-09 11:25:00,35.92,35.93,35.91,35.92,58570.0,35.2622,35.272,35.2524,35.2622,58570.0
2024-04-09 11:30:00,35.93,35.93,35.89,35.9,186136.0,35.272,35.272,35.2328,35.2426,186136.0
2024-04-09 11:35:00,35.91,35.99,35.9,35.95,53907.0,35.2524,35.3309,35.2426,35.2917,53907.0
2024-04-09 11:40:00,35.96,35.99,35.93,35.98,62876.0,35.3015,35.3309,35.272,35.3211,62876.0
2024-04-09 11:45:00,35.98,36.0,35.96,35.98,53756.0,35.3211,35.3407,35.3015,35.3211,53756.0
2024-04-09 11:50:00,35.98,35.99,35.95,35.95,56188.0,35.3211,35.3309,35.2917,35.2917,56188.0
2024-04-09 11:55:00,35.95,35.97,35.93,35.95,56232.0,35.2917,35.3113,35.272,35.2917,56232.0
2024-04-09 12:00:00,35.95,35.96,35.94,35.95,50570.0,35.2917,35.3015,35.2818,35.2917,50570.0
2024-04-09 12:05:00,35.96,36.01,35.94,35.96,60205.0,35.3015,35.3506,35.2818,35.3015,60205.0
2024-04-09 12:10:00,35.97,36.0,35.94,35.98,56601.0,35.3113,35.3407,35.2818,35.3211,56601.0
2024-04-09 12:15:00,35.97,35.99,35.94,35.95,45581.0,35.3113,35.3309,35.2818,35.2917,45581.0
2024-04-09 12:20:00,35.95,35.99,35.94,35.98,78027.0,35.2917,35.3309,35.2818,35.3211,78027.0
2024-04-09 12:25:00,35.98,35.99,35.94,35.97,76111.0,35.3211,35.3309,35.2818,35.3113,76111.0
2024-04-09 12:30:00,35.96,35.98,35.94,35.97,87780.0,35.3015,35.3211,35.2818,35.3113,87780.0
2024-04-09 12:35:00,35.97,35.97,35.93,35.97,54181.0,35.3113,35.3113,35.272,35.3113,54181.0
2024-04-09 12:40:00,35.97,35.99,35.95,35.98,52303.0,35.3113,35.3309,35.2917,35.3211,52303.0
2024-04-09 12:45:00,35.98,35.99,35.95,35.97,38444.0,35.3211,35.3309,35.2917,35.3113,38444.0
2024-04-09 12:50:00,35.97,35.97,35.9,35.91,44902.0,35.3113,35.3113,35.2426,35.2524,44902.0
2024-04-09 12:55:00,35.91,35.95,35.9,35.94,58284.0,35.2524,35.2917,35.2426,35.2818,58284.0
2024-04-09 13:00:00,35.94,35.98,35.92,35.98,41975.0,35.2818,35.3211,35.2622,35.3211,41975.0
2024-04-09 13:05:00,35.97,35.99,35.96,35.96,51891.0,35.3113,35.3309,35.3015,35.3015,51891.0
2024-04-09 13:10:00,35.97,35.99,35.95,35.98,33935.0,35.3113,35.3309,35.2917,35.3211,33935.0
2024-04-09 13:15:00,35.98,36.0,35.97,36.0,40754.0,35.3211,35.3407,35.3113,35.3407,40754.0
2024-04-09 13:20:00,36.0,36.01,35.97,35.98,114475.0,35.3407,35.3506,35.3113,35.3211,114475.0
2024-04-09 13:25:00,35.98,35.99,35.97,35.98,28839.0,35.3211,35.3309,35.3113,35.3211,28839.0
2024-04-09 13:30:00,35.98,35.98,35.94,35.95,42819.0,35.3211,35.3211,35.2818,35.2917,42819.0
2024-04-09 13:35:00,35.95,35.97,35.93,35.94,64468.0,35.2917,35.3113,35.272,35.2818,64468.0
2024-04-09 13:40:00,35.95,35.97,35.93,35.94,47367.0,35.2917,35.3113,35.272,35.2818,47367.0
2024-04-09 13:45:00,35.93,35.94,35.91,35.91,35235.0,35.272,35.2818,35.2524,35.2524,35235.0
2024-04-09 13:50:00,35.91,35.93,35.9,35.91,50271.0,35.2524,35.272,35.2426,35.2524,50271.0
2024-04-09 13:55:00,35.91,35.92,35.89,35.9,48080.0,35.2524,35.2622,35.2328,35.2426,48080.0
2024-04-09 14:00:00,35.89,35.91,35.86,35.88,103498.0,35.2328,35.2524,35.2033,35.2229,103498.0
2024-04-09 14:05:00,35.89,35.92,35.87,35.92,80863.0,35.2328,35.2622,35.2131,35.2622,80863.0
2024-04-09 14:10:00,35.91,35.93,35.9,35.91,44263.0,35.2524,35.272,35.2426,35.2524,44263.0
2024-04-09 14:15:00,35.91,35.93,35.91,35.92,40676.0,35.2524,35.272,35.2524,35.2622,40676.0
2024-04-09 14:20:00,35.93,35.96,35.91,35.91,53897.0,35.272,35.3015,35.2524,35.2524,53897.0
2024-04-09 14:25:00,35.92,35.94,35.9,35.91,69298.0,35.2622,35.2818,35.2426,35.2524,69298.0
2024-04-09 14:30:00,35.91,35.91,35.88,35.9,38136.0,35.2524,35.2524,35.2229,35.2426,38136.0
2024-04-09 14:35:00,35.91,35.93,35.86,35.87,61949.0,35.2524,35.272,35.2033,35.2131,61949.0
2024-04-09 14:40:00,35.87,35.9,35.86,35.88,58431.0,35.2131,35.2426,35.2033,35.2229,58431.0
2024-04-09 14:45:00,35.89,35.89,35.85,35.88,37094.0,35.2328,35.2328,35.1935,35.2229,37094.0
2024-04-09 14:50:00,35.88,35.89,35.87,35.88,32888.0,35.2229,35.2328,35.2131,35.2229,32888.0
2024-04-09 14:55:00,35.88,35.91,35.86,35.87,86891.0,35.2229,35.2524,35.2033,35.2131,86891.0
2024-04-09 15:00:00,35.88,35.88,35.83,35.84,154358.0,35.2229,35.2229,35.1739,35.1837,154358.0
2024-04-09 15:05:00,35.84,35.84,35.74,35.76,373226.0,35.1837,35.1837,35.0855,35.1051,373226.0
2024-04-09 15:10:00,35.76,35.79,35.75,35.78,105431.0,35.1051,35.1346,35.0953,35.1248,105431.0
2024-04-09 15:15:00,35.79,35.86,35.76,35.85,129856.0,35.1346,35.2033,35.1051,35.1935,129856.0
2024-04-09 15:20:00,35.86,35.91,35.83,35.89,129437.0,35.2033,35.2524,35.1739,35.2328,129437.0
2024-04-09 15:25:00,35.89,35.96,35.88,35.96,99474.0,35.2328,35.3015,35.2229,35.3015,99474.0
2024-04-09 15:30:00,35.95,35.99,35.93,35.97,107929.0,35.2917,35.3309,35.272,35.3113,107929.0
2024-04-09 15:35:00,35.97,35.97,35.91,35.91,255663.0,35.3113,35.3113,35.2524,35.2524,255663.0
2024-04-09 15:40:00,35.92,35.92,35.87,35.88,248005.0,35.2622,35.2622,35.2131,35.2229,248005.0
2024-04-09 15:45:00,35.88,35.9,35.87,35.89,192000.0,35.2229,35.2426,35.2131,35.2328,192000.0
2024-04-09 15:50:00,35.89,35.97,35.88,35.95,464126.0,35.2328,35.3113,35.2229,35.2917,464126.0
2024-04-09 15:55:00,35.95,35.98,35.91,35.94,893774.0,35.2917,35.3211,35.2524,35.2818,893774.0
2024-04-10 09:30:00,35.55,35.55,35.33,35.43,397224.0,34.899,34.899,34.683,34.7812,397224.0
2024-04-10 09:35:00,35.43,35.49,35.27,35.34,179002.0,34.7812,34.8401,34.6241,34.6928,179002.0
2024-04-10 09:40:00,35.33,35.48,35.3,35.47,107540.0,34.683,34.8303,34.6536,34.8205,107540.0
2024-04-10 09:45:00,35.47,35.47,35.31,35.34,123883.0,34.8205,34.8205,34.6634,34.6928,123883.0
2024-04-10 09:50:00,35.34,35.49,35.33,35.48,78288.0,34.6928,34.8401,34.683,34.8303,78288.0
2024-04-10 09:55:00,35.48,35.49,35.43,35.45,81532.0,34.8303,34.8401,34.7812,34.8008,81532.0
2024-04-10 10:00:00,35.45,35.5,35.4,35.46,143459.0,34.8008,34.8499,34.7517,34.8106,143459.0
2024-04-10 10:05:00,35.47,35.59,35.45,35.57,98586.0,34.8205,34.9383,34.8008,34.9186,98586.0
2024-04-10 10:10:00,35.57,35.59,35.52,35.54,148491.0,34.9186,34.9383,34.8695,34.8892,148491.0
2024-04-10 10:15:00,35.55,35.58,35.51,35.57,118070.0,34.899,34.9284,34.8597,34.9186,118070.0
2024-04-10 10:20:00,35.56,35.63,35.56,35.62,96719.0,34.9088,34.9775,34.9088,34.9677,96719.0
2024-04-10 10:25:00,35.62,35.66,35.52,35.53,212723.0,34.9677,35.007,34.8695,34.8794,212723.0
2024-04-10 10:30:00,35.53,35.61,35.53,35.6,100658.0,34.8794,34.9579,34.8794,34.9481,100658.0
2024-04-10 10:35:00,35.59,35.65,35.59,35.63,70817.0,34.9383,34.9972,34.9383,34.9775,70817.0
2024-04-10 10:40:00,35.63,35.63,35.54,35.54,69808.0,34.9775,34.9775,34.8892,34.8892,69808.0
2024-04-10 10:45:00,35.55,35.58,35.53,35.57,88283.0,34.899,34.9284,34.8794,34.9186,88283.0
2024-04-10 10:50:00,35.57,35.58,35.5,35.51,57052.0,34.9186,34.9284,34.8499,34.8597,57052.0
2024-04-10 10:55:00,35.51,35.57,35.48,35.57,705224.0,34.8597,34.9186,34.8303,34.9186,705224.0
2024-04-10 11:00:00,35.58,35.61,35.55,35.58,113454.0,34.9284,34.9579,34.899,34.9284,113454.0
2024-04-10 11:05:00,35.58,35.61,35.55,35.61,225055.0,34.9284,34.9579,34.899,34.9579,225055.0
2024-04-10 11:10:00,35.61,35.62,35.59,35.61,58239.0,34.9579,34.9677,34.9383,34.9579,58239.0
2024-04-10 11:15:00,35.6,35.61,35.57,35.61,86348.0,34.9481,34.9579,34.9186,34.9579,86348.0
2024-04-10 11:20:00,35.61,35.64,35.55,35.55,115724.0,34.9579,34.9873,34.899,34.899,115724.0
2024-04-10 11:25:00,35.55,35.61,35.54,35.59,272263.0,34.899,34.9579,34.8892,34.9383,272263.0
2024-04-10 11:30:00,35.59,35.62,35.57,35.59,81407.0,34.9383,34.9677,34.9186,34.9383,81407.0
2024-04-10 11:35:00,35.59,35.6,35.54,35.55,64538.0,34.9383,34.9481,34.8892,34.899,64538.0
2024-04-10 11:40:00,35.56,35.56,35.52,35.52,59525.0,34.9088,34.9088,34.8695,34.8695,59525.0
2024-04-10 11:45:00,35.53,35.54,35.47,35.51,228593.0,34.8794,34.8892,34.8205,34.8597,228593.0
2024-04-10 11:50:00,35.51,35.52,35.49,35.51,130714.0,34.8597,34.8695,34.8401,34.8597,130714.0
2024-04-10 11:55:00,35.51,35.52,35.47,35.48,89659.0,34.8597,34.8695,34.8205,34.8303,89659.0
2024-04-10 12:00:00,35.48,35.5,35.45,35.49,78110.0,34.8303,34.8499,34.8008,34.8401,78110.0
2024-04-10 12:05:00,35.5,35.5,35.45,35.47,95572.0,34.8499,34.8499,34.8008,34.8205,95572.0
2024-04-10 12:10:00,35.47,35.52,35.46,35.48,63893.0,34.8205,34.8695,34.8106,34.8303,63893.0
2024-04-10 12:15:00,35.48,35.49,35.47,35.48,25080.0,34.8303,34.8401,34.8205,34.8303,25080.0
2024-04-10 12:20:00,35.48,35.48,35.43,35.43,74230.0,34.8303,34.8303,34.7812,34.7812,74230.0
2024-04-10 12:25:00,35.44,35.47,35.42,35.44,119615.0,34.791,34.8205,34.7714,34.791,119615.0
2024-04-10 12:30:00,35.45,35.47,35.45,35.46,23173.0,34.8008,34.8205,34.8008,34.8106,23173.0
2024-04-10 12:35:00,35.46,35.48,35.44,35.45,55015.0,34.8106,34.8303,34.791,34.8008,55015.0
2024-04-10 12:40:00,35.45,35.48,35.41,35.41,58077.0,34.8008,34.8303,34.7616,34.7616,58077.0
2024-04-10 12:45:00,35.41,35.42,35.39,35.4,70015.0,34.7616,34.7714,34.7419,34.7517,70015.0
2024-04-10 12:50:00,35.4,35.47,35.39,35.47,61389.0,34.7517,34.8205,34.7419,34.8205,61389.0
2024-04-10 12:55:00,35.47,35.5,35.45,35.5,116313.0,34.8205,34.8499,34.8008,34.8499,116313.0
2024-04-10 13:00:00,35.5,35.55,35.5,35.52,126280.0,34.8499,34.899,34.8499,34.8695,126280.0
2024-04-10 13:05:00,35.52,35.52,35.41,35.42,119897.0,34.8695,34.8695,34.7616,34.7714,119897.0
2024-04-10 13:10:00,35.42,35.47,35.41,35.47,68647.0,34.7714,34.8205,34.7616,34.8205,68647.0
2024-04-10 13:15:00,35.46,35.52,35.43,35.5,60571.0,34.8106,34.8695,34.7812,34.8499,60571.0
2024-04-10 13:20:00,35.5,35.6,35.49,35.59,77000.0,34.8499,34.9481,34.8401,34.9383,77000.0
2024-04-10 13:25:00,35.59,35.6,35.5,35.51,52795.0,34.9383,34.9481,34.8499,34.8597,52795.0
2024-04-10 13:30:00,35.51,35.54,35.46,35.48,72445.0,34.8597,34.8892,34.8106,34.8303,72445.0
2024-04-10 13:35:00,35.49,35.51,35.44,35.45,52655.0,34.8401,34.8597,34.791,34.8008,52655.0
2024-04-10 13:40:00,35.45,35.48,35.43,35.44,87854.0,34.8008,34.8303,34.7812,34.791,87854.0
2024-04-10 13:45:00,35.44,35.46,35.42,35.46,70101.0,34.791,34.8106,34.7714,34.8106,70101.0
2024-04-10 13:50:00,35.45,35.46,35.41,35.45,81639.0,34.8008,34.8106,34.7616,34.8008,81639.0
2024-04-10 13:55:00,35.45,35.55,35.45,35.47,115302.0,34.8008,34.899,34.8008,34.8205,115302.0
2024-04-10 14:00:00,35.48,35.55,35.45,35.54,57110.0,34.8303,34.899,34.8008,34.8892,57110.0
2024-04-10 14:05:00,35.54,35.54,35.49,35.5,61846.0,34.8892,34.8892,34.8401,34.8499,61846.0
2024-04-10 14:10:00,35.51,35.51,35.45,35.47,47363.0,34.8597,34.8597,34.8008,34.8205,47363.0
2024-04-10 14:15:00,35.46,35.48,35.42,35.42,82580.0,34.8106,34.8303,34.7714,34.7714,82580.0
2024-04-10 14:20:00,35.43,35.46,35.36,35.37,78028.0,34.7812,34.8106,34.7125,34.7223,78028.0
2024-04-10 14:25:00,35.37,35.43,35.36,35.39,89479.0,34.7223,34.7812,34.7125,34.7419,89479.0
2024-04-10 14:30:00,35.39,35.43,35.38,35.41,66463.0,34.7419,34.7812,34.7321,34.7616,66463.0
2024-04-10 14:35:00,35.41,35.44,35.39,35.44,51742.0,34.7616,34.791,34.7419,34.791,51742.0
2024-04-10 14:40:00,35.44,35.44,35.41,35.44,59007.0,34.791,34.791,34.7616,34.791,59007.0
2024-04-10 14:45:00,35.44,35.44,35.41,35.43,56173.0,34.791,34.791,34.7616,34.7812,56173.0
2024-04-10 14:50:00,35.43,35.46,35.37,35.4,123753.0,34.7812,34.8106,34.7223,34.7517,123753.0
2024-04-10 14:55:00,35.39,35.4,35.34,35.34,71959.0,34.7419,34.7517,34.6928,34.6928,71959.0
2024-04-10 15:00:00,35.34,35.4,35.33,35.39,93086.0,34.6928,34.7517,34.683,34.7419,93086.0
2024-04-10 15:05:00,35.4,35.41,35.35,35.39,92762.0,34.7517,34.7616,34.7027,34.7419,92762.0
2024-04-10 15:10:00,35.39,35.43,35.37,35.43,84435.0,34.7419,34.7812,34.7223,34.7812,84435.0
2024-04-10 15:15:00,35.43,35.46,35.42,35.45,78778.0,34.7812,34.8106,34.7714,34.8008,78778.0
2024-04-10 15:20:00,35.46,35.49,35.45,35.48,122759.0,34.8106,34.8401,34.8008,34.8303,122759.0
2024-04-10 15:25:00,35.49,35.5,35.42,35.43,102932.0,34.8401,34.8499,34.7714,34.7812,102932.0
2024-04-10 15:30:00,35.43,35.43,35.35,35.36,112765.0,34.7812,34.7812,34.7027,34.7125,112765.0
2024-04-10 15:35:00,35.36,35.4,35.34,35.38,136234.0,34.7125,34.7517,34.6928,34.7321,136234.0
2024-04-10 15:40:00,35.38,35.45,35.37,35.44,116406.0,34.7321,34.8008,34.7223,34.791,116406.0
2024-04-10 15:45:00,35.44,35.44,35.37,35.37,182202.0,34.791,34.791,34.7223,34.7223,182202.0
2024-04-10 15:50:00,35.38,35.42,35.34,35.41,450726.0,34.7321,34.7714,34.6928,34.7616,450726.0
2024-04-10 15:55:00,35.41,35.42,35.38,35.39,656467.0,34.7616,34.7714,34.7321,34.7419,656467.0
2024-04-11 09:30:00,35.36,35.49,35.28,35.28,167986.0,34.7125,34.8401,34.6339,34.6339,167986.0
2024-04-11 09:35:00,35.29,35.35,35.27,35.29,58798.0,34.6437,34.7027,34.6241,34.6437,58798.0
2024-04-11 09:40:00,35.28,35.32,35.26,35.31,49916.0,34.6339,34.6732,34.6143,34.6634,49916.0
2024-04-11 09:45:00,35.31,35.33,35.16,35.23,220194.0,34.6634,34.683,34.5161,34.5848,220194.0
2024-04-11 09:50:00,35.23,35.28,35.21,35.27,115838.0,34.5848,34.6339,34.5652,34.6241,115838.0
2024-04-11 09:55:00,35.27,35.28,35.21,35.22,83405.0,34.6241,34.6339,34.5652,34.575,83405.0
2024-04-11 10:00:00,35.22,35.22,35.17,35.2,96815.0,34.575,34.575,34.5259,34.5554,96815.0
2024-04-11 10:05:00,35.2,35.24,35.14,35.18,85460.0,34.5554,34.5947,34.4965,34.5358,85460.0
2024-04-11 10:10:00,35.18,35.21,35.16,35.2,81843.0,34.5358,34.5652,34.5161,34.5554,81843.0
2024-04-11 10:15:00,35.2,35.21,35.15,35.18,121534.0,34.5554,34.5652,34.5063,34.5358,121534.0
2024-04-11 10:20:00,35.17,35.25,35.17,35.24,99924.0,34.5259,34.6045,34.5259,34.5947,99924.0
2024-04-11 10:25:00,35.23,35.25,35.21,35.22,85286.0,34.5848,34.6045,34.5652,34.575,85286.0
2024-04-11 10:30:00,35.23,35.27,35.22,35.27,117463.0,34.5848,34.6241,34.575,34.6241,117463.0
2024-04-11 10:35:00,35.27,35.33,35.25,35.32,64420.0,34.6241,34.683,34.6045,34.6732,64420.0
2024-04-11 10:40:00,35.32,35.35,35.3,35.3,47620.0,34.6732,34.7027,34.6536,34.6536,47620.0
2024-04-11 10:45:00,35.3,35.33,35.3,35.31,115649.0,34.6536,34.683,34.6536,34.6634,115649.0
2024-04-11 10:50:00,35.32,35.34,35.29,35.3,111871.0,34.6732,34.6928,34.6437,34.6536,111871.0
2024-04-11 10:55:00,35.3,35.37,35.29,35.34,66544.0,34.6536,34.7223,34.6437,34.6928,66544.0
2024-04-11 11:00:00,35.34,35.38,35.34,35.34,77919.0,34.6928,34.7321,34.6928,34.6928,77919.0
2024-04-11 11:05:00,35.34,35.36,35.33,35.34,43010.0,34.6928,34.7125,34.683,34.6928,43010.0
2024-04-11 11:10:00,35.34,35.36,35.33,35.34,33928.0,34.6928,34.7125,34.683,34.6928,33928.0
2024-04-11 11:15:00,35.34,35.39,35.34,35.38,62538.0,34.6928,34.7419,34.6928,34.7321,62538.0
2024-04-11 11:20:00,35.38,35.4,35.36,35.36,50036.0,34.7321,34.7517,34.7125,34.7125,50036.0
2024-04-11 11:25:00,35.37,35.38,35.34,35.36,42985.0,34.7223,34.7321,34.6928,34.7125,42985.0
2024-04-11 11:30:00,35.36,35.39,35.34,35.39,39167.0,34.7125,34.7419,34.6928,34.7419,39167.0
2024-04-11 11:35:00,35.39,35.42,35.38,35.41,30641.0,34.7419,34.7714,34.7321,34.7616,30641.0
2024-04-11 11:40:00,35.41,35.44,35.4,35.41,61828.0,34.7616,34.791,34.7517,34.7616,61828.0
2024-04-11 11:45:00,35.42,35.44,35.4,35.41,55655.0,34.7714,34.791,34.7517,34.7616,55655.0
2024-04-11 11:50:00,35.41,35.46,35.4,35.46,62131.0,34.7616,34.8106,34.7517,34.8106,62131.0
2024-04-11 11:55:00,35.46,35.51,35.46,35.5,45405.0,34.8106,34.8597,34.8106,34.8499,45405.0
2024-04-11 12:00:00,35.5,35.5,35.47,35.48,35577.0,34.8499,34.8499,34.8205,34.8303,35577.0
2024-04-11 12:05:00,35.48,35.48,35.46,35.46,24876.0,34.8303,34.8303,34.8106,34.8106,24876.0
2024-04-11 12:10:00,35.46,35.51,35.45,35.5,22771.0,34.8106,34.8597,34.8008,34.8499,22771.0
2024-04-11 12:15:00,35.5,35.5,35.47,35.49,42205.0,34.8499,34.8499,34.8205,34.8401,42205.0
2024-04-11 12:20:00,35.48,35.5,35.48,35.48,42238.0,34.8303,34.8499,34.8303,34.8303,42238.0
2024-04-11 12:25:00,35.48,35.49,35.44,35.45,41157.0,34.8303,34.8401,34.791,34.8008,41157.0
2024-04-11 12:30:00,35.45,35.47,35.45,35.46,40460.0,34.8008,34.8205,34.8008,34.8106,40460.0
2024-04-11 12:35:00,35.46,35.47,35.42,35.42,58985.0,34.8106,34.8205,34.7714,34.7714,58985.0
2024-04-11 12:40:00,35.43,35.48,35.42,35.47,45135.0,34.7812,34.8303,34.7714,34.8205,45135.0
2024-04-11 12:45:00,35.47,35.5,35.47,35.5,22869.0,34.8205,34.8499,34.8205,34.8499,22869.0
2024-04-11 12:50:00,35.5,35.5,35.42,35.43,70404.0,34.8499,34.8499,34.7714,34.7812,70404.0
2024-04-11 12:55:00,35.43,35.46,35.42,35.43,30078.0,34.7812,34.8106,34.7714,34.7812,30078.0
2024-04-11 13:00:00,35.43,35.46,35.4,35.45,49353.0,34.7812,34.8106,34.7517,34.8008,49353.0
2024-04-11 13:05:00,35.44,35.52,35.44,35.49,56442.0,34.791,34.8695,34.791,34.8401,56442.0
2024-04-11 13:10:00,35.49,35.52,35.48,35.5,52400.0,34.8401,34.8695,34.8303,34.8499,52400.0
2024-04-11 13:15:00,35.5,35.52,35.48,35.51,51959.0,34.8499,34.8695,34.8303,34.8597,51959.0
2024-04-11 13:20:00,35.51,35.55,35.5,35.54,59047.0,34.8597,34.899,34.8499,34.8892,59047.0
2024-04-11 13:25:00,35.54,35.56,35.51,35.52,38980.0,34.8892,34.9088,34.8597,34.8695,38980.0
2024-04-11 13:30:00,35.52,35.55,35.3,35.53,968066.0,34.8695,34.899,34.6536,34.8794,968066.0
2024-04-11 13:35:00,35.53,35.59,35.52,35.58,55745.0,34.8794,34.9383,34.8695,34.9284,55745.0
2024-04-11 13:40:00,35.58,35.59,35.54,35.55,65026.0,34.9284,34.9383,34.8892,34.899,65026.0
2024-04-11 13:45:00,35.54,35.61,35.54,35.61,50624.0,34.8892,34.9579,34.8892,34.9579,50624.0
2024-04-11 13:50:00,35.61,35.61,35.59,35.61,30838.0,34.9579,34.9579,34.9383,34.9579,30838.0
2024-04-11 13:55:00,35.61,35.63,35.6,35.61,44976.0,34.9579,34.9775,34.9481,34.9579,44976.0
2024-04-11 14:00:00,35.61,35.68,35.6,35.64,182327.0,34.9579,35.0266,34.9481,34.9873,182327.0
2024-04-11 14:05:00,35.65,35.7,35.64,35.66,106573.0,34.9972,35.0462,34.9873,35.007,106573.0
2024-04-11 14:10:00,35.66,35.67,35.62,35.63,37389.0,35.007,35.0168,34.9677,34.9775,37389.0
2024-04-11 14:15:00,35.63,35.64,35.61,35.61,75849.0,34.9775,34.9873,34.9579,34.9579,75849.0
2024-04-11 14:20:00,35.61,35.63,35.6,35.63,31170.0,34.9579,34.9775,34.9481,34.9775,31170.0
2024-04-11 14:25:00,35.63,35.64,35.61,35.64,34576.0,34.9775,34.9873,34.9579,34.9873,34576.0
2024-04-11 14:30:00,35.64,35.68,35.63,35.68,43229.0,34.9873,35.0266,34.9775,35.0266,43229.0
2024-04-11 14:35:00,35.67,35.68,35.64,35.66,33761.0,35.0168,35.0266,34.9873,35.007,33761.0
2024-04-11 14:40:00,35.66,35.67,35.63,35.65,42565.0,35.007,35.0168,34.9775,34.9972,42565.0
2024-04-11 14:45:00,35.65,35.65,35.62,35.62,35460.0,34.9972,34.9972,34.9677,34.9677,35460.0
2024-04-11 14:50:00,35.63,35.65,35.61,35.63,48662.0,34.9775,34.9972,34.9579,34.9775,48662.0
2024-04-11 14:55:00,35.63,35.64,35.62,35.62,33607.0,34.9775,34.9873,34.9677,34.9677,33607.0
2024-04-11 15:00:00,35.62,35.63,35.61,35.61,39424.0,34.9677,34.9775,34.9579,34.9579,39424.0
2024-04-11 15:05:00,35.62,35.66,35.61,35.64,50507.0,34.9677,35.007,34.9579,34.9873,50507.0
2024-04-11 15:10:00,35.64,35.64,35.61,35.61,41659.0,34.9873,34.9873,34.9579,34.9579,41659.0
2024-04-11 15:15:00,35.61,35.64,35.6,35.61,70487.0,34.9579,34.9873,34.9481,34.9579,70487.0
2024-04-11 15:20:00,35.6,35.63,35.58,35.61,61510.0,34.9481,34.9775,34.9284,34.9579,61510.0
2024-04-11 15:25:00,35.61,35.64,35.6,35.63,192690.0,34.9579,34.9873,34.9481,34.9775,192690.0
2024-04-11 15:30:00,35.62,35.63,35.58,35.59,95495.0,34.9677,34.9775,34.9284,34.9383,95495.0
2024-04-11 15:35:00,35.59,35.61,35.57,35.59,71448.0,34.9383,34.9579,34.9186,34.9383,71448.0
2024-04-11 15:40:00,35.59,35.6,35.57,35.58,128077.0,34.9383,34.9481,34.9186,34.9284,128077.0
2024-04-11 15:45:00,35.58,35.58,35.51,35.52,169122.0,34.9284,34.9284,34.8597,34.8695,169122.0
2024-04-11 15:50:00,35.52,35.52,35.42,35.46,312175.0,34.8695,34.8695,34.7714,34.8106,312175.0
2024-04-11 15:55:00,35.45,35.46,35.4,35.42,662595.0,34.8008,34.8106,34.7517,34.7714,662595.0
2024-04-12 09:30:00,35.16,35.3,35.1,35.26,143162.0,34.5161,34.6536,34.4572,34.6143,143162.0
2024-04-12 09:35:00,35.26,35.39,35.23,35.35,94183.0,34.6143,34.7419,34.5848,34.7027,94183.0
2024-04-12 09:40:00,35.35,35.38,35.33,35.35,42202.0,34.7027,34.7321,34.683,34.7027,42202.0
2024-04-12 09:45:00,35.34,35.34,35.22,35.26,159356.0,34.6928,34.6928,34.575,34.6143,159356.0
2024-04-12 09:50:00,35.26,35.35,35.22,35.24,151040.0,34.6143,34.7027,34.575,34.5947,151040.0
2024-04-12 09:55:00,35.23,35.3,35.21,35.27,159751.0,34.5848,34.6536,34.5652,34.6241,159751.0
2024-04-12 10:00:00,35.28,35.28,35.17,35.26,118245.0,34.6339,34.6339,34.5259,34.6143,118245.0
2024-04-12 10:05:00,35.26,35.28,35.23,35.26,90051.0,34.6143,34.6339,34.5848,34.6143,90051.0
2024-04-12 10:10:00,35.27,35.29,35.25,35.26,124469.0,34.6241,34.6437,34.6045,34.6143,124469.0
2024-04-12 10:15:00,35.26,35.27,35.2,35.26,100373.0,34.6143,34.6241,34.5554,34.6143,100373.0
2024-04-12 10:20:00,35.26,35.32,35.25,35.29,150122.0,34.6143,34.6732,34.6045,34.6437,150122.0
2024-04-12 10:25:00,35.3,35.32,35.28,35.31,185473.0,34.6536,34.6732,34.6339,34.6634,185473.0
2024-04-12 10:30:00,35.32,35.35,35.31,35.32,86051.0,34.6732,34.7027,34.6634,34.6732,86051.0
2024-04-12 10:35:00,35.32,35.33,35.29,35.29,101848.0,34.6732,34.683,34.6437,34.6437,101848.0
2024-04-12 10:40:00,35.3,35.33,35.29,35.32,66099.0,34.6536,34.683,34.6437,34.6732,66099.0
2024-04-12 10:45:00,35.32,35.34,35.31,35.33,66078.0,34.6732,34.6928,34.6634,34.683,66078.0
2024-04-12 10:50:00,35.32,35.35,35.29,35.34,51016.0,34.6732,34.7027,34.6437,34.6928,51016.0
2024-04-12 10:55:00,35.35,35.35,35.31,35.32,146040.0,34.7027,34.7027,34.6634,34.6732,146040.0
2024-04-12 11:00:00,35.31,35.37,35.3,35.37,54069.0,34.6634,34.7223,34.6536,34.7223,54069.0
2024-04-12 11:05:00,35.37,35.38,35.32,35.33,105030.0,34.7223,34.7321,34.6732,34.683,105030.0
2024-04-12 11:10:00,35.34,35.38,35.32,35.35,44818.0,34.6928,34.7321,34.6732,34.7027,44818.0
2024-04-12 11:15:00,35.35,35.36,35.33,35.34,49488.0,34.7027,34.7125,34.683,34.6928,49488.0
2024-04-12 11:20:00,35.34,35.35,35.32,35.35,59931.0,34.6928,34.7027,34.6732,34.7027,59931.0
2024-04-12 11:25:00,35.36,35.44,35.35,35.44,93309.0,34.7125,34.791,34.7027,34.791,93309.0
2024-04-12 11:30:00,35.44,35.46,35.41,35.45,144475.0,34.791,34.8106,34.7616,34.8008,144475.0
2024-04-12 11:35:00,35.45,35.48,35.44,35.45,69949.0,34.8008,34.8303,34.791,34.8008,69949.0
2024-04-12 11:40:00,35.45,35.45,35.39,35.4,97518.0,34.8008,34.8008,34.7419,34.7517,97518.0
2024-04-12 11:45:00,35.41,35.44,35.4,35.41,151076.0,34.7616,34.791,34.7517,34.7616,151076.0
2024-04-12 11:50:00,35.42,35.42,35.4,35.41,31004.0,34.7714,34.7714,34.7517,34.7616,31004.0
2024-04-12 11:55:00,35.41,35.43,35.39,35.4,58827.0,34.7616,34.7812,34.7419,34.7517,58827.0
2024-04-12 12:00:00,35.4,35.41,35.39,35.39,59497.0,34.7517,34.7616,34.7419,34.7419,59497.0
2024-04-12 12:05:00,35.39,35.42,35.39,35.39,41628.0,34.7419,34.7714,34.7419,34.7419,41628.0
2024-04-12 12:10:00,35.4,35.4,35.38,35.39,86619.0,34.7517,34.7517,34.7321,34.7419,86619.0
2024-04-12 12:15:00,35.39,35.41,35.37,35.38,106670.0,34.7419,34.7616,34.7223,34.7321,106670.0
2024-04-12 12:20:00,35.39,35.42,35.39,35.41,68279.0,34.7419,34.7714,34.7419,34.7616,68279.0
2024-04-12 12:25:00,35.41,35.43,35.39,35.41,81311.0,34.7616,34.7812,34.7419,34.7616,81311.0
2024-04-12 12:30:00,35.42,35.42,35.34,35.34,268450.0,34.7714,34.7714,34.6928,34.6928,268450.0
2024-04-12 12:35:00,35.34,35.34,35.28,35.31,60278.0,34.6928,34.6928,34.6339,34.6634,60278.0
2024-04-12 12:40:00,35.32,35.32,35.24,35.27,88778.0,34.6732,34.6732,34.5947,34.6241,88778.0
2024-04-12 12:45:00,35.27,35.29,35.24,35.25,40715.0,34.6241,34.6437,34.5947,34.6045,40715.0
2024-04-12 12:50:00,35.26,35.26,35.24,35.25,55139.0,34.6143,34.6143,34.5947,34.6045,55139.0
2024-04-12 12:55:00,35.24,35.27,35.23,35.24,72458.0,34.5947,34.6241,34.5848,34.5947,72458.0
2024-04-12 13:00:00,35.24,35.24,35.21,35.22,60513.0,34.5947,34.5947,34.5652,34.575,60513.0
2024-04-12 13:05:00,35.22,35.25,35.21,35.23,51692.0,34.575,34.6045,34.5652,34.5848,51692.0
2024-04-12 13:10:00,35.23,35.26,35.22,35.25,49209.0,34.5848,34.6143,34.575,34.6045,49209.0
2024-04-12 13:15:00,35.25,35.27,35.24,35.24,53572.0,34.6045,34.6241,34.5947,34.5947,53572.0
2024-04-12 13:20:00,35.25,35.25,35.21,35.23,67277.0,34.6045,34.6045,34.5652,34.5848,67277.0
2024-04-12 13:25:00,35.24,35.26,35.21,35.22,43676.0,34.5947,34.6143,34.5652,34.575,43676.0
2024-04-12 13:30:00,35.22,35.22,35.16,35.19,226989.0,34.575,34.575,34.5161,34.5456,226989.0
2024-04-12 13:35:00,35.19,35.21,35.18,35.21,49414.0,34.5456,34.5652,34.5358,34.5652,49414.0
2024-04-12 13:40:00,35.22,35.25,35.2,35.24,56686.0,34.575,34.6045,34.5554,34.5947,56686.0
2024-04-12 13:45:00,35.24,35.32,35.24,35.31,38524.0,34.5947,34.6732,34.5947,34.6634,38524.0
2024-04-12 13:50:00,35.32,35.32,35.28,35.29,42220.0,34.6732,34.6732,34.6339,34.6437,42220.0
2024-04-12 13:55:00,35.3,35.32,35.28,35.29,41619.0,34.6536,34.6732,34.6339,34.6437,41619.0
2024-04-12 14:00:00,35.28,35.3,35.25,35.3,67572.0,34.6339,34.6536,34.6045,34.6536,67572.0
2024-04-12 14:05:00,35.3,35.35,35.29,35.34,77298.0,34.6536,34.7027,34.6437,34.6928,77298.0
2024-04-12 14:10:00,35.34,35.35,35.29,35.3,48305.0,34.6928,34.7027,34.6437,34.6536,48305.0
2024-04-12 14:15:00,35.3,35.33,35.29,35.31,42871.0,34.6536,34.683,34.6437,34.6634,42871.0
2024-04-12 14:20:00,35.31,35.33,35.3,35.31,46438.0,34.6634,34.683,34.6536,34.6634,46438.0
2024-04-12 14:25:00,35.3,35.34,35.25,35.3,716645.0,34.6536,34.6928,34.6045,34.6536,716645.0
2024-04-12 14:30:00,35.31,35.32,35.23,35.23,271844.0,34.6634,34.6732,34.5848,34.5848,271844.0
2024-04-12 14:35:00,35.23,35.24,35.19,35.2,50527.0,34.5848,34.5947,34.5456,34.5554,50527.0
2024-04-12 14:40:00,35.2,35.29,35.19,35.26,79458.0,34.5554,34.6437,34.5456,34.6143,79458.0
2024-04-12 14:45:00,35.26,35.29,35.24,35.26,72917.0,34.6143,34.6437,34.5947,34.6143,72917.0
2024-04-12 14:50:00,35.26,35.29,35.25,35.26,56179.0,34.6143,34.6437,34.6045,34.6143,56179.0
2024-04-12 14:55:00,35.27,35.27,35.22,35.22,78710.0,34.6241,34.6241,34.575,34.575,78710.0
2024-04-12 15:00:00,35.23,35.28,35.21,35.25,2665482.0,34.5848,34.6339,34.5652,34.6045,2665482.0
2024-04-12 15:05:00,35.25,35.28,35.21,35.26,156005.0,34.6045,34.6339,34.5652,34.6143,156005.0
2024-04-12 15:10:00,35.25,35.25,35.17,35.18,105097.0,34.6045,34.6045,34.5259,34.5358,105097.0
2024-04-12 15:15:00,35.17,35.2,35.13,35.17,129047.0,34.5259,34.5554,34.4867,34.5259,129047.0
2024-04-12 15:20:00,35.16,35.2,35.15,35.17,103351.0,34.5161,34.5554,34.5063,34.5259,103351.0
2024-04-12 15:25:00,35.18,35.23,35.16,35.23,164204.0,34.5358,34.5848,34.5161,34.5848,164204.0
2024-04-12 15:30:00,35.23,35.26,35.21,35.23,219149.0,34.5848,34.6143,34.5652,34.5848,219149.0
2024-04-12 15:35:00,35.23,35.25,35.21,35.25,242866.0,34.5848,34.6045,34.5652,34.6045,242866.0
2024-04-12 15:40:00,35.25,35.3,35.24,35.28,259975.0,34.6045,34.6536,34.5947,34.6339,259975.0
2024-04-12 15:45:00,35.28,35.31,35.25,35.29,161441.0,34.6339,34.6634,34.6045,34.6437,161441.0
2024-04-12 15:50:00,35.29,35.32,35.26,35.27,502033.0,34.6437,34.6732,34.6143,34.6241,502033.0
2024-04-12 15:55:00,35.27,35.35,35.27,35.35,867746.0,34.6241,34.7027,34.6241,34.7027,867746.0
2024-04-15 09:30:00,35.71,35.83,35.59,35.65,312791.0,35.0561,35.1739,34.9383,34.9972,312791.0
2024-04-15 09:35:00,35.65,35.68,35.61,35.63,60146.0,34.9972,35.0266,34.9579,34.9775,60146.0
2024-04-15 09:40:00,35.63,35.66,35.6,35.61,53494.0,34.9775,35.007,34.9481,34.9579,53494.0
2024-04-15 09:45:00,35.62,35.64,35.58,35.62,89400.0,34.9677,34.9873,34.9284,34.9677,89400.0
2024-04-15 09:50:00,35.62,35.63,35.58,35.59,64726.0,34.9677,34.9775,34.9284,34.9383,64726.0
2024-04-15 09:55:00,35.59,35.6,35.56,35.58,113322.0,34.9383,34.9481,34.9088,34.9284,113322.0
2024-04-15 10:00:00,35.59,35.59,35.47,35.48,155942.0,34.9383,34.9383,34.8205,34.8303,155942.0
2024-04-15 10:05:00,35.48,35.49,35.42,35.42,85749.0,34.8303,34.8401,34.7714,34.7714,85749.0
2024-04-15 10:10:00,35.41,35.42,35.32,35.33,128618.0,34.7616,34.7714,34.6732,34.683,128618.0
2024-04-15 10:15:00,35.33,35.41,35.32,35.36,56098.0,34.683,34.7616,34.6732,34.7125,56098.0
2024-04-15 10:20:00,35.37,35.38,35.33,35.34,139039.0,34.7223,34.7321,34.683,34.6928,139039.0
2024-04-15 10:25:00,35.33,35.33,35.23,35.23,62562.0,34.683,34.683,34.5848,34.5848,62562.0
2024-04-15 10:30:00,35.23,35.33,35.2,35.27,465405.0,34.5848,34.683,34.5554,34.6241,465405.0
2024-04-15 10:35:00,35.27,35.31,35.24,35.28,115817.0,34.6241,34.6634,34.5947,34.6339,115817.0
2024-04-15 10:40:00,35.28,35.31,35.26,35.3,72837.0,34.6339,34.6634,34.6143,34.6536,72837.0
2024-04-15 10:45:00,35.31,35.33,35.24,35.27,119513.0,34.6634,34.683,34.5947,34.6241,119513.0
2024-04-15 10:50:00,35.27,35.28,35.23,35.24,365703.0,34.6241,34.6339,34.5848,34.5947,365703.0
2024-04-15 10:55:00,35.25,35.28,35.21,35.21,105239.0,34.6045,34.6339,34.5652,34.5652,105239.0
2024-04-15 11:00:00,35.22,35.25,35.21,35.22,73326.0,34.575,34.6045,34.5652,34.575,73326.0
2024-04-15 11:05:00,35.22,35.25,35.21,35.23,71378.0,34.575,34.6045,34.5652,34.5848,71378.0
2024-04-15 11:10:00,35.24,35.3,35.23,35.3,74647.0,34.5947,34.6536,34.5848,34.6536,74647.0
2024-04-15 11:15:00,35.3,35.33,35.28,35.33,94069.0,34.6536,34.683,34.6339,34.683,94069.0
2024-04-15 11:20:00,35.33,35.33,35.29,35.3,64561.0,34.683,34.683,34.6437,34.6536,64561.0
2024-04-15 11:25:00,35.3,35.33,35.3,35.32,35303.0,34.6536,34.683,34.6536,34.6732,35303.0
2024-04-15 11:30:00,35.33,35.34,35.27,35.3,74066.0,34.683,34.6928,34.6241,34.6536,74066.0
2024-04-15 11:35:00,35.3,35.33,35.3,35.32,50440.0,34.6536,34.683,34.6536,34.6732,50440.0
2024-04-15 11:40:00,35.32,35.33,35.28,35.28,54373.0,34.6732,34.683,34.6339,34.6339,54373.0
2024-04-15 11:45:00,35.29,35.3,35.28,35.3,40714.0,34.6437,34.6536,34.6339,34.6536,40714.0
2024-04-15 11:50:00,35.29,35.35,35.29,35.34,56893.0,34.6437,34.7027,34.6437,34.6928,56893.0
2024-04-15 11:55:00,35.34,35.38,35.34,35.38,83768.0,34.6928,34.7321,34.6928,34.7321,83768.0
2024-04-15 12:00:00,35.38,35.38,35.33,35.34,84558.0,34.7321,34.7321,34.683,34.6928,84558.0
2024-04-15 12:05:00,35.34,35.35,35.28,35.29,90994.0,34.6928,34.7027,34.6339,34.6437,90994.0
2024-04-15 12:10:00,35.29,35.29,35.26,35.26,17710.0,34.6437,34.6437,34.6143,34.6143,17710.0
2024-04-15 12:15:00,35.27,35.31,35.23,35.31,371564.0,34.6241,34.6634,34.5848,34.6634,371564.0
2024-04-15 12:20:00,35.31,35.32,35.25,35.26,84873.0,34.6634,34.6732,34.6045,34.6143,84873.0
2024-04-15 12:25:00,35.26,35.26,35.23,35.26,73421.0,34.6143,34.6143,34.5848,34.6143,73421.0
2024-04-15 12:30:00,35.25,35.26,35.17,35.2,96245.0,34.6045,34.6143,34.5259,34.5554,96245.0
2024-04-15 12:35:00,35.2,35.2,35.16,35.16,57599.0,34.5554,34.5554,34.5161,34.5161,57599.0
2024-04-15 12:40:00,35.17,35.18,35.13,35.18,70290.0,34.5259,34.5358,34.4867,34.5358,70290.0
2024-04-15 12:45:00,35.18,35.22,35.14,35.2,468761.0,34.5358,34.575,34.4965,34.5554,468761.0
2024-04-15 12:50:00,35.2,35.22,35.19,35.22,42283.0,34.5554,34.575,34.5456,34.575,42283.0
2024-04-15 12:55:00,35.22,35.22,35.2,35.22,33634.0,34.575,34.575,34.5554,34.575,33634.0
2024-04-15 13:00:00,35.22,35.22,35.16,35.2,75799.0,34.575,34.575,34.5161,34.5554,75799.0
2024-04-15 13:05:00,35.19,35.23,35.18,35.2,60023.0,34.5456,34.5848,34.5358,34.5554,60023.0
2024-04-15 13:10:00,35.2,35.21,35.15,35.16,49836.0,34.5554,34.5652,34.5063,34.5161,49836.0
2024-04-15 13:15:00,35.16,35.16,35.1,35.11,100196.0,34.5161,34.5161,34.4572,34.467,100196.0
2024-04-15 13:20:00,35.11,35.11,35.03,35.08,74180.0,34.467,34.467,34.3885,34.4376,74180.0
2024-04-15 13:25:00,35.08,35.09,35.02,35.04,91654.0,34.4376,34.4474,34.3787,34.3983,91654.0
2024-04-15 13:30:00,35.03,35.04,35.0,35.02,103490.0,34.3885,34.3983,34.3591,34.3787,103490.0
2024-04-15 13:35:00,35.02,35.07,35.02,35.05,78485.0,34.3787,34.4278,34.3787,34.4081,78485.0
2024-04-15 13:40:00,35.05,35.1,35.04,35.06,103455.0,34.4081,34.4572,34.3983,34.418,103455.0
2024-04-15 13:45:00,35.05,35.08,34.98,35.01,315105.0,34.4081,34.4376,34.3394,34.3689,315105.0
2024-04-15 13:50:00,35.01,35.06,35.0,35.05,69736.0,34.3689,34.418,34.3591,34.4081,69736.0
2024-04-15 13:55:00,35.05,35.11,35.05,35.08,63432.0,34.4081,34.467,34.4081,34.4376,63432.0
2024-04-15 14:00:00,35.08,35.08,35.04,35.06,46568.0,34.4376,34.4376,34.3983,34.418,46568.0
2024-04-15 14:05:00,35.06,35.07,35.02,35.02,52539.0,34.418,34.4278,34.3787,34.3787,52539.0
2024-04-15 14:10:00,35.02,35.03,35.0,35.02,56239.0,34.3787,34.3885,34.3591,34.3787,56239.0
2024-04-15 14:15:00,35.02,35.09,35.02,35.09,179373.0,34.3787,34.4474,34.3787,34.4474,179373.0
2024-04-15 14:20:00,35.08,35.08,35.04,35.05,50051.0,34.4376,34.4376,34.3983,34.4081,50051.0
2024-04-15 14:25:00,35.06,35.1,35.06,35.09,63265.0,34.418,34.4572,34.418,34.4474,63265.0
2024-04-15 14:30:00,35.09,35.13,35.07,35.12,135345.0,34.4474,34.4867,34.4278,34.4769,135345.0
2024-04-15 14:35:00,35.12,35.13,35.06,35.07,325735.0,34.4769,34.4867,34.418,34.4278,325735.0
2024-04-15 14:40:00,35.07,35.1,35.06,35.09,94171.0,34.4278,34.4572,34.418,34.4474,94171.0
2024-04-15 14:45:00,35.09,35.1,35.03,35.04,145724.0,34.4474,34.4572,34.3885,34.3983,145724.0
2024-04-15 14:50:00,35.04,35.04,35.0,35.01,64234.0,34.3983,34.3983,34.3591,34.3689,64234.0
2024-04-15 14:55:00,35.01,35.05,35.0,35.02,73229.0,34.3689,34.4081,34.3591,34.3787,73229.0
2024-04-15 15:00:00,35.02,35.04,34.99,35.0,90725.0,34.3787,34.3983,34.3492,34.3591,90725.0
2024-04-15 15:05:00,35.0,35.02,34.98,35.02,122547.0,34.3591,34.3787,34.3394,34.3787,122547.0
2024-04-15 15:10:00,35.02,35.09,35.01,35.09,672643.0,34.3787,34.4474,34.3689,34.4474,672643.0
2024-04-15 15:15:00,35.09,35.12,35.04,35.05,191797.0,34.4474,34.4769,34.3983,34.4081,191797.0
2024-04-15 15:20:00,35.05,35.11,35.05,35.09,108771.0,34.4081,34.467,34.4081,34.4474,108771.0
2024-04-15 15:25:00,35.09,35.1,35.06,35.08,94096.0,34.4474,34.4572,34.418,34.4376,94096.0
2024-04-15 15:30:00,35.08,35.13,35.07,35.12,424297.0,34.4376,34.4867,34.4278,34.4769,424297.0
2024-04-15 15:35:00,35.12,35.12,35.09,35.11,240438.0,34.4769,34.4769,34.4474,34.467,240438.0
2024-04-15 15:40:00,35.11,35.12,35.07,35.1,165820.0,34.467,34.4769,34.4278,34.4572,165820.0
2024-04-15 15:45:00,35.1,35.16,35.09,35.16,168253.0,34.4572,34.5161,34.4474,34.5161,168253.0
2024-04-15 15:50:00,35.15,35.16,35.08,35.09,398199.0,34.5063,34.5161,34.4376,34.4474,398199.0
2024-04-15 15:55:00,35.09,35.15,35.06,35.14,848372.0,34.4474,34.5063,34.418,34.4965,848372.0
2024-04-16 09:30:00,35.18,35.25,35.13,35.17,237369.0,34.5358,34.6045,34.4867,34.5259,237369.0
2024-04-16 09:35:00,35.16,35.17,35.04,35.05,88542.0,34.5161,34.5259,34.3983,34.4081,88542.0
2024-04-16 09:40:00,35.05,35.09,34.99,35.05,52025.0,34.4081,34.4474,34.3492,34.4081,52025.0
2024-04-16 09:45:00,35.05,35.06,35.0,35.01,75980.0,34.4081,34.418,34.3591,34.3689,75980.0
2024-04-16 09:50:00,35.01,35.04,34.99,35.0,61832.0,34.3689,34.3983,34.3492,34.3591,61832.0
2024-04-16 09:55:00,34.99,35.03,34.96,34.97,57114.0,34.3492,34.3885,34.3198,34.3296,57114.0
2024-04-16 10:00:00,34.98,34.98,34.86,34.88,91141.0,34.3394,34.3394,34.2216,34.2413,91141.0
2024-04-16 10:05:00,34.89,34.95,34.85,34.94,118564.0,34.2511,34.31,34.2118,34.3002,118564.0
2024-04-16 10:10:00,34.94,34.98,34.93,34.98,64939.0,34.3002,34.3394,34.2903,34.3394,64939.0
2024-04-16 10:15:00,34.97,35.0,34.91,34.91,94430.0,34.3296,34.3591,34.2707,34.2707,94430.0
2024-04-16 10:20:00,34.92,34.93,34.88,34.92,78527.0,34.2805,34.2903,34.2413,34.2805,78527.0
2024-04-16 10:25:00,34.91,34.93,34.87,34.92,153670.0,34.2707,34.2903,34.2314,34.2805,153670.0
2024-04-16 10:30:00,34.92,34.94,34.89,34.92,147923.0,34.2805,34.3002,34.2511,34.2805,147923.0
2024-04-16 10:35:00,34.92,34.98,34.89,34.97,81524.0,34.2805,34.3394,34.2511,34.3296,81524.0
2024-04-16 10:40:00,34.97,34.98,34.95,34.97,74209.0,34.3296,34.3394,34.31,34.3296,74209.0
2024-04-16 10:45:00,34.97,34.98,34.94,34.95,60410.0,34.3296,34.3394,34.3002,34.31,60410.0
2024-04-16 10:50:00,34.95,34.95,34.86,34.87,66243.0,34.31,34.31,34.2216,34.2314,66243.0
2024-04-16 10:55:00,34.87,34.89,34.86,34.88,63080.0,34.2314,34.2511,34.2216,34.2413,63080.0
2024-04-16 11:00:00,34.88,34.91,34.86,34.89,67571.0,34.2413,34.2707,34.2216,34.2511,67571.0
2024-04-16 11:05:00,34.89,34.9,34.86,34.88,72994.0,34.2511,34.2609,34.2216,34.2413,72994.0
2024-04-16 11:10:00,34.88,34.9,34.86,34.9,67061.0,34.2413,34.2609,34.2216,34.2609,67061.0
2024-04-16 11:15:00,34.89,34.92,34.86,34.86,56257.0,34.2511,34.2805,34.2216,34.2216,56257.0
2024-04-16 11:20:00,34.86,34.91,34.85,34.91,46278.0,34.2216,34.2707,34.2118,34.2707,46278.0
2024-04-16 11:25:00,34.9,34.92,34.89,34.92,58665.0,34.2609,34.2805,34.2511,34.2805,58665.0
2024-04-16 11:30:00,34.93,34.94,34.88,34.94,59406.0,34.2903,34.3002,34.2413,34.3002,59406.0
2024-04-16 11:35:00,34.93,34.97,34.93,34.94,98553.0,34.2903,34.3296,34.2903,34.3002,98553.0
2024-04-16 11:40:00,34.94,35.01,34.94,35.01,86409.0,34.3002,34.3689,34.3002,34.3689,86409.0
2024-04-16 11:45:00,35.01,35.01,34.98,35.0,69414.0,34.3689,34.3689,34.3394,34.3591,69414.0
2024-04-16 11:50:00,35.0,35.02,34.95,34.98,221153.0,34.3591,34.3787,34.31,34.3394,221153.0
2024-04-16 11:55:00,34.98,35.0,34.94,34.94,79351.0,34.3394,34.3591,34.3002,34.3002,79351.0
2024-04-16 12:00:00,34.94,34.98,34.92,34.96,96068.0,34.3002,34.3394,34.2805,34.3198,96068.0
2024-04-16 12:05:00,34.96,35.01,34.95,35.01,81503.0,34.3198,34.3689,34.31,34.3689,81503.0
2024-04-16 12:10:00,35.01,35.01,34.96,34.99,37477.0,34.3689,34.3689,34.3198,34.3492,37477.0
2024-04-16 12:15:00,34.99,35.03,34.96,35.03,99952.0,34.3492,34.3885,34.3198,34.3885,99952.0
2024-04-16 12:20:00,35.02,35.03,35.0,35.02,65965.0,34.3787,34.3885,34.3591,34.3787,65965.0
2024-04-16 12:25:00,35.02,35.04,35.0,35.01,40218.0,34.3787,34.3983,34.3591,34.3689,40218.0
2024-04-16 12:30:00,35.01,35.03,34.98,34.98,54363.0,34.3689,34.3885,34.3394,34.3394,54363.0
2024-04-16 12:35:00,34.98,34.99,34.95,34.96,28427.0,34.3394,34.3492,34.31,34.3198,28427.0
2024-04-16 12:40:00,34.96,34.96,34.93,34.94,47711.0,34.3198,34.3198,34.2903,34.3002,47711.0
2024-04-16 12:45:00,34.95,35.0,34.94,35.0,84679.0,34.31,34.3591,34.3002,34.3591,84679.0
2024-04-16 12:50:00,35.0,35.03,34.99,35.0,55274.0,34.3591,34.3885,34.3492,34.3591,55274.0
2024-04-16 12:55:00,35.01,35.03,34.99,35.02,33502.0,34.3689,34.3885,34.3492,34.3787,33502.0
2024-04-16 13:00:00,35.02,35.02,34.95,34.96,52380.0,34.3787,34.3787,34.31,34.3198,52380.0
2024-04-16 13:05:00,34.95,34.99,34.94,34.98,48531.0,34.31,34.3492,34.3002,34.3394,48531.0
2024-04-16 13:10:00,34.97,35.0,34.95,35.0,41600.0,34.3296,34.3591,34.31,34.3591,41600.0
2024-04-16 13:15:00,35.0,35.0,34.97,34.98,35952.0,34.3591,34.3591,34.3296,34.3394,35952.0
2024-04-16 13:20:00,34.98,35.0,34.97,35.0,85582.0,34.3394,34.3591,34.3296,34.3591,85582.0
2024-04-16 13:25:00,35.0,35.01,34.97,34.98,62164.0,34.3591,34.3689,34.3296,34.3394,62164.0
2024-04-16 13:30:00,34.98,34.99,34.86,34.93,175544.0,34.3394,34.3492,34.2216,34.2903,175544.0
2024-04-16 13:35:00,34.94,34.99,34.92,34.93,93127.0,34.3002,34.3492,34.2805,34.2903,93127.0
2024-04-16 13:40:00,34.94,34.99,34.93,34.93,101340.0,34.3002,34.3492,34.2903,34.2903,101340.0
2024-04-16 13:45:00,34.94,34.95,34.86,34.86,266711.0,34.3002,34.31,34.2216,34.2216,266711.0
2024-04-16 13:50:00,34.86,34.92,34.83,34.91,244926.0,34.2216,34.2805,34.1922,34.2707,244926.0
2024-04-16 13:55:00,34.91,34.92,34.83,34.85,90944.0,34.2707,34.2805,34.1922,34.2118,90944.0
2024-04-16 14:00:00,34.86,34.89,34.84,34.88,65838.0,34.2216,34.2511,34.202,34.2413,65838.0
2024-04-16 14:05:00,34.88,34.98,34.87,34.98,235674.0,34.2413,34.3394,34.2314,34.3394,235674.0
2024-04-16 14:10:00,34.98,34.99,34.89,34.89,102307.0,34.3394,34.3492,34.2511,34.2511,102307.0
2024-04-16 14:15:00,34.9,34.9,34.82,34.82,133510.0,34.2609,34.2609,34.1824,34.1824,133510.0
2024-04-16 14:20:00,34.83,34.84,34.76,34.8,87071.0,34.1922,34.202,34.1235,34.1627,87071.0
2024-04-16 14:25:00,34.8,34.86,34.79,34.8,97978.0,34.1627,34.2216,34.1529,34.1627,97978.0
2024-04-16 14:30:00,34.8,34.9,34.8,34.89,385028.0,34.1627,34.2609,34.1627,34.2511,385028.0
2024-04-16 14:35:00,34.88,34.89,34.84,34.84,84994.0,34.2413,34.2511,34.202,34.202,84994.0
2024-04-16 14:40:00,34.84,34.9,34.84,34.9,129468.0,34.202,34.2609,34.202,34.2609,129468.0
2024-04-16 14:45:00,34.9,34.9,34.87,34.88,56173.0,34.2609,34.2609,34.2314,34.2413,56173.0
2024-04-16 14:50:00,34.88,34.98,34.88,34.98,100139.0,34.2413,34.3394,34.2413,34.3394,100139.0
2024-04-16 14:55:00,34.98,35.01,34.97,35.0,87095.0,34.3394,34.3689,34.3296,34.3591,87095.0
2024-04-16 15:00:00,35.0,35.0,34.92,34.94,285814.0,34.3591,34.3591,34.2805,34.3002,285814.0
2024-04-16 15:05:00,34.94,34.95,34.92,34.93,77492.0,34.3002,34.31,34.2805,34.2903,77492.0
2024-04-16 15:10:00,34.93,34.97,34.92,34.95,94938.0,34.2903,34.3296,34.2805,34.31,94938.0
2024-04-16 15:15:00,34.95,34.98,34.93,34.97,171436.0,34.31,34.3394,34.2903,34.3296,171436.0
2024-04-16 15:20:00,34.97,34.98,34.95,34.97,150681.0,34.3296,34.3394,34.31,34.3296,150681.0
2024-04-16 15:25:00,34.97,34.98,34.96,34.97,85454.0,34.3296,34.3394,34.3198,34.3296,85454.0
2024-04-16 15:30:00,34.97,34.97,34.89,34.9,241369.0,34.3296,34.3296,34.2511,34.2609,241369.0
2024-04-16 15:35:00,34.89,34.95,34.87,34.94,158459.0,34.2511,34.31,34.2314,34.3002,158459.0
2024-04-16 15:40:00,34.94,34.94,34.88,34.93,151624.0,34.3002,34.3002,34.2413,34.2903,151624.0
2024-04-16 15:45:00,34.93,34.95,34.87,34.91,291173.0,34.2903,34.31,34.2314,34.2707,291173.0
2024-04-16 15:50:00,34.9,34.96,34.88,34.89,444757.0,34.2609,34.3198,34.2413,34.2511,444757.0
2024-04-16 15:55:00,34.89,34.91,34.8,34.83,830081.0,34.2511,34.2707,34.1627,34.1922,830081.0
2024-04-17 09:30:00,34.71,34.78,34.05,34.07,612629.0,34.0744,34.1431,33.4265,33.4461,612629.0
2024-04-17 09:35:00,34.07,34.32,33.92,34.25,515512.0,33.4461,33.6915,33.2988,33.6228,515512.0
2024-04-17 09:40:00,34.25,34.47,34.22,34.23,518491.0,33.6228,33.8388,33.5933,33.6032,518491.0
2024-04-17 09:45:00,34.23,34.38,34.21,34.37,288047.0,33.6032,33.7504,33.5835,33.7406,288047.0
2024-04-17 09:50:00,34.37,34.4,34.32,34.4,234803.0,33.7406,33.77,33.6915,33.77,234803.0
2024-04-17 09:55:00,34.4,34.45,34.3,34.3,313128.0,33.77,33.8191,33.6719,33.6719,313128.0
2024-04-17 10:00:00,34.3,34.37,34.3,34.34,182857.0,33.6719,33.7406,33.6719,33.7111,182857.0
2024-04-17 10:05:00,34.34,34.41,34.28,34.3,175495.0,33.7111,33.7799,33.6522,33.6719,175495.0
2024-04-17 10:10:00,34.3,34.33,34.24,34.29,168797.0,33.6719,33.7013,33.613,33.6621,168797.0
2024-04-17 10:15:00,34.29,34.38,34.28,34.38,171384.0,33.6621,33.7504,33.6522,33.7504,171384.0
2024-04-17 10:20:00,34.37,34.38,34.32,34.34,96876.0,33.7406,33.7504,33.6915,33.7111,96876.0
2024-04-17 10:25:00,34.35,34.38,34.29,34.33,83772.0,33.721,33.7504,33.6621,33.7013,83772.0
2024-04-17 10:30:00,34.33,34.38,34.32,34.36,118062.0,33.7013,33.7504,33.6915,33.7308,118062.0
2024-04-17 10:35:00,34.36,34.47,34.35,34.44,160171.0,33.7308,33.8388,33.721,33.8093,160171.0
2024-04-17 10:40:00,34.44,34.44,34.39,34.43,77223.0,33.8093,33.8093,33.7602,33.7995,77223.0
2024-04-17 10:45:00,34.43,34.43,34.35,34.37,116002.0,33.7995,33.7995,33.721,33.7406,116002.0
2024-04-17 10:50:00,34.38,34.38,34.26,34.3,113101.0,33.7504,33.7504,33.6326,33.6719,113101.0
2024-04-17 10:55:00,34.3,34.35,34.27,34.35,147508.0,33.6719,33.721,33.6424,33.721,147508.0
2024-04-17 11:00:00,34.36,34.42,34.34,34.41,81551.0,33.7308,33.7897,33.7111,33.7799,81551.0
2024-04-17 11:05:00,34.4,34.41,34.28,34.32,185542.0,33.77,33.7799,33.6522,33.6915,185542.0
2024-04-17 11:10:00,34.32,34.37,34.25,34.28,1163904.0,33.6915,33.7406,33.6228,33.6522,1163904.0
2024-04-17 11:15:00,34.28,34.3,34.24,34.27,330098.0,33.6522,33.6719,33.613,33.6424,330098.0
2024-04-17 11:20:00,34.27,34.3,34.24,34.27,347592.0,33.6424,33.6719,33.613,33.6424,347592.0
2024-04-17 11:25:00,34.27,34.33,34.26,34.28,130244.0,33.6424,33.7013,33.6326,33.6522,130244.0
2024-04-17 11:30:00,34.29,34.29,34.21,34.21,130177.0,33.6621,33.6621,33.5835,33.5835,130177.0
2024-04-17 11:35:00,34.22,34.3,34.21,34.29,173400.0,33.5933,33.6719,33.5835,33.6621,173400.0
2024-04-17 11:40:00,34.28,34.32,34.28,34.32,172408.0,33.6522,33.6915,33.6522,33.6915,172408.0
2024-04-17 11:45:00,34.32,34.32,34.27,34.29,64622.0,33.6915,33.6915,33.6424,33.6621,64622.0
2024-04-17 11:50:00,34.29,34.33,34.26,34.33,136634.0,33.6621,33.7013,33.6326,33.7013,136634.0
2024-04-17 11:55:00,34.33,34.35,34.31,34.33,130161.0,33.7013,33.721,33.6817,33.7013,130161.0
2024-04-17 12:00:00,34.32,34.33,34.29,34.3,112641.0,33.6915,33.7013,33.6621,33.6719,112641.0
2024-04-17 12:05:00,34.29,34.3,34.24,34.29,142291.0,33.6621,33.6719,33.613,33.6621,142291.0
2024-04-17 12:10:00,34.29,34.39,34.28,34.34,353209.0,33.6621,33.7602,33.6522,33.7111,353209.0
2024-04-17 12:15:00,34.33,34.35,34.3,34.34,160110.0,33.7013,33.721,33.6719,33.7111,160110.0
2024-04-17 12:20:00,34.34,34.35,34.29,34.31,144243.0,33.7111,33.721,33.6621,33.6817,144243.0
2024-04-17 12:25:00,34.32,34.33,34.24,34.27,141055.0,33.6915,33.7013,33.613,33.6424,141055.0
2024-04-17 12:30:00,34.27,34.31,34.25,34.3,206398.0,33.6424,33.6817,33.6228,33.6719,206398.0
2024-04-17 12:35:00,34.29,34.32,34.28,34.3,92827.0,33.6621,33.6915,33.6522,33.6719,92827.0
2024-04-17 12:40:00,34.3,34.34,34.29,34.33,101535.0,33.6719,33.7111,33.6621,33.7013,101535.0
2024-04-17 12:45:00,34.33,34.34,34.28,34.33,145769.0,33.7013,33.7111,33.6522,33.7013,145769.0
2024-04-17 12:50:00,34.33,34.34,34.31,34.31,105853.0,33.7013,33.7111,33.6817,33.6817,105853.0
2024-04-17 12:55:00,34.3,34.33,34.27,34.29,106290.0,33.6719,33.7013,33.6424,33.6621,106290.0
2024-04-17 13:00:00,34.29,34.31,34.27,34.3,96924.0,33.6621,33.6817,33.6424,33.6719,96924.0
2024-04-17 13:05:00,34.3,34.35,34.28,34.34,127273.0,33.6719,33.721,33.6522,33.7111,127273.0
2024-04-17 13:10:00,34.34,34.37,34.33,34.37,76987.0,33.7111,33.7406,33.7013,33.7406,76987.0
2024-04-17 13:15:00,34.37,34.4,34.36,34.37,365590.0,33.7406,33.77,33.7308,33.7406,365590.0
2024-04-17 13:20:00,34.37,34.39,34.35,34.36,147133.0,33.7406,33.7602,33.721,33.7308,147133.0
2024-04-17 13:25:00,34.36,34.36,34.32,34.32,150497.0,33.7308,33.7308,33.6915,33.6915,150497.0
2024-04-17 13:30:00,34.32,34.34,34.3,34.32,116374.0,33.6915,33.7111,33.6719,33.6915,116374.0
2024-04-17 13:35:00,34.32,34.34,34.28,34.29,99653.0,33.6915,33.7111,33.6522,33.6621,99653.0
2024-04-17 13:40:00,34.29,34.3,34.25,34.29,96176.0,33.6621,33.6719,33.6228,33.6621,96176.0
2024-04-17 13:45:00,34.29,34.3,34.24,34.29,124123.0,33.6621,33.6719,33.613,33.6621,124123.0
2024-04-17 13:50:00,34.3,34.34,34.29,34.34,161613.0,33.6719,33.7111,33.6621,33.7111,161613.0
2024-04-17 13:55:00,34.34,34.37,34.32,34.34,116953.0,33.7111,33.7406,33.6915,33.7111,116953.0
2024-04-17 14:00:00,34.35,34.35,34.29,34.32,125489.0,33.721,33.721,33.6621,33.6915,125489.0
2024-04-17 14:05:00,34.32,34.36,34.3,34.32,167157.0,33.6915,33.7308,33.6719,33.6915,167157.0
2024-04-17 14:10:00,34.32,34.32,34.28,34.29,99323.0,33.6915,33.6915,33.6522,33.6621,99323.0
2024-04-17 14:15:00,34.29,34.31,34.26,34.31,91476.0,33.6621,33.6817,33.6326,33.6817,91476.0
2024-04-17 14:20:00,34.3,34.34,34.29,34.33,105042.0,33.6719,33.7111,33.6621,33.7013,105042.0
2024-04-17 14:25:00,34.33,34.37,34.32,34.34,163433.0,33.7013,33.7406,33.6915,33.7111,163433.0
2024-04-17 14:30:00,34.34,34.37,34.33,34.37,153969.0,33.7111,33.7406,33.7013,33.7406,153969.0
2024-04-17 14:35:00,34.37,34.39,34.34,34.39,151988.0,33.7406,33.7602,33.7111,33.7602,151988.0
2024-04-17 14:40:00,34.39,34.5,34.39,34.5,156062.0,33.7602,33.8682,33.7602,33.8682,156062.0
2024-04-17 14:45:00,34.51,34.51,34.41,34.41,132917.0,33.878,33.878,33.7799,33.7799,132917.0
2024-04-17 14:50:00,34.41,34.44,34.33,34.33,228726.0,33.7799,33.8093,33.7013,33.7013,228726.0
2024-04-17 14:55:00,34.33,34.36,34.29,34.3,277120.0,33.7013,33.7308,33.6621,33.6719,277120.0
2024-04-17 15:00:00,34.31,34.31,34.25,34.27,183240.0,33.6817,33.6817,33.6228,33.6424,183240.0
2024-04-17 15:05:00,34.27,34.28,34.23,34.23,196802.0,33.6424,33.6522,33.6032,33.6032,196802.0
2024-04-17 15:10:00,34.23,34.25,34.21,34.23,201161.0,33.6032,33.6228,33.5835,33.6032,201161.0
2024-04-17 15:15:00,34.23,34.3,34.22,34.29,161810.0,33.6032,33.6719,33.5933,33.6621,161810.0
2024-04-17 15:20:00,34.3,34.31,34.26,34.26,168764.0,33.6719,33.6817,33.6326,33.6326,168764.0
2024-04-17 15:25:00,34.26,34.31,34.25,34.27,401152.0,33.6326,33.6817,33.6228,33.6424,401152.0
2024-04-17 15:30:00,34.27,34.37,34.26,34.32,362589.0,33.6424,33.7406,33.6326,33.6915,362589.0
2024-04-17 15:35:00,34.33,34.33,34.26,34.3,348834.0,33.7013,33.7013,33.6326,33.6719,348834.0
2024-04-17 15:40:00,34.3,34.3,34.25,34.27,475342.0,33.6719,33.6719,33.6228,33.6424,475342.0
2024-04-17 15:45:00,34.27,34.3,34.25,34.3,662406.0,33.6424,33.6719,33.6228,33.6719,662406.0
2024-04-17 15:50:00,34.3,34.3,34.22,34.27,985018.0,33.6719,33.6719,33.5933,33.6424,985018.0
2024-04-17 15:55:00,34.27,34.27,34.1,34.15,2303423.0,33.6424,33.6424,33.4755,33.5246,2303423.0
2024-04-18 09:30:00,34.75,34.97,34.08,34.2,1431377.0,34.1136,34.3296,33.4559,33.5737,1431377.0
2024-04-18 09:35:00,34.19,34.48,34.1,34.36,658869.0,33.5639,33.8486,33.4755,33.7308,658869.0
2024-04-18 09:40:00,34.38,35.08,34.37,34.57,693472.0,33.7504,34.4376,33.7406,33.9369,693472.0
2024-04-18 09:45:00,34.57,34.78,34.5,34.68,409394.0,33.9369,34.1431,33.8682,34.0449,409394.0
2024-04-18 09:50:00,34.67,34.68,34.45,34.49,333996.0,34.0351,34.0449,33.8191,33.8584,333996.0
2024-04-18 09:55:00,34.5,34.66,34.46,34.62,365297.0,33.8682,34.0253,33.8289,33.986,365297.0
2024-04-18 10:00:00,34.62,34.82,34.62,34.73,331475.0,33.986,34.1824,33.986,34.094,331475.0
2024-04-18 10:05:00,34.73,34.86,34.72,34.82,217287.0,34.094,34.2216,34.0842,34.1824,217287.0
2024-04-18 10:10:00,34.83,34.86,34.65,34.66,198599.0,34.1922,34.2216,34.0155,34.0253,198599.0
2024-04-18 10:15:00,34.66,34.7,34.62,34.68,185584.0,34.0253,34.0646,33.986,34.0449,185584.0
2024-04-18 10:20:00,34.68,34.69,34.49,34.69,337039.0,34.0449,34.0547,33.8584,34.0547,337039.0
2024-04-18 10:25:00,34.69,34.82,34.66,34.76,230521.0,34.0547,34.1824,34.0253,34.1235,230521.0
2024-04-18 10:30:00,34.77,34.8,34.7,34.8,160004.0,34.1333,34.1627,34.0646,34.1627,160004.0
2024-04-18 10:35:00,34.8,34.87,34.8,34.84,327390.0,34.1627,34.2314,34.1627,34.202,327390.0
2024-04-18 10:40:00,34.84,34.9,34.79,34.89,275689.0,34.202,34.2609,34.1529,34.2511,275689.0
2024-04-18 10:45:00,34.89,34.97,34.87,34.89,288769.0,34.2511,34.3296,34.2314,34.2511,288769.0
2024-04-18 10:50:00,34.89,34.9,34.76,34.77,157536.0,34.2511,34.2609,34.1235,34.1333,157536.0
2024-04-18 10:55:00,34.77,34.81,34.71,34.72,141446.0,34.1333,34.1725,34.0744,34.0842,141446.0
2024-04-18 11:00:00,34.73,34.83,34.71,34.78,169236.0,34.094,34.1922,34.0744,34.1431,169236.0
2024-04-18 11:05:00,34.79,34.87,34.78,34.83,136042.0,34.1529,34.2314,34.1431,34.1922,136042.0
2024-04-18 11:10:00,34.83,34.88,34.81,34.87,128222.0,34.1922,34.2413,34.1725,34.2314,128222.0
2024-04-18 11:15:00,34.88,34.91,34.85,34.86,128660.0,34.2413,34.2707,34.2118,34.2216,128660.0
2024-04-18 11:20:00,34.86,34.92,34.85,34.91,102123.0,34.2216,34.2805,34.2118,34.2707,102123.0
2024-04-18 11:25:00,34.91,34.92,34.81,34.82,173079.0,34.2707,34.2805,34.1725,34.1824,173079.0
2024-04-18 11:30:00,34.83,34.85,34.79,34.81,137510.0,34.1922,34.2118,34.1529,34.1725,137510.0
2024-04-18 11:35:00,34.82,34.84,34.79,34.84,137675.0,34.1824,34.202,34.1529,34.202,137675.0
2024-04-18 11:40:00,34.84,34.84,34.74,34.77,109910.0,34.202,34.202,34.1038,34.1333,109910.0
2024-04-18 11:45:00,34.77,34.8,34.75,34.76,83104.0,34.1333,34.1627,34.1136,34.1235,83104.0
2024-04-18 11:50:00,34.77,34.78,34.71,34.72,59794.0,34.1333,34.1431,34.0744,34.0842,59794.0
2024-04-18 11:55:00,34.72,34.81,34.7,34.77,98560.0,34.0842,34.1725,34.0646,34.1333,98560.0
2024-04-18 12:00:00,34.77,34.81,34.76,34.76,66460.0,34.1333,34.1725,34.1235,34.1235,66460.0
2024-04-18 12:05:00,34.77,34.78,34.69,34.7,85276.0,34.1333,34.1431,34.0547,34.0646,85276.0
2024-04-18 12:10:00,34.7,34.73,34.7,34.72,56462.0,34.0646,34.094,34.0646,34.0842,56462.0
2024-04-18 12:15:00,34.72,34.72,34.68,34.7,56605.0,34.0842,34.0842,34.0449,34.0646,56605.0
2024-04-18 12:20:00,34.7,34.73,34.67,34.72,135105.0,34.0646,34.094,34.0351,34.0842,135105.0
2024-04-18 12:25:00,34.71,34.73,34.69,34.73,86497.0,34.0744,34.094,34.0547,34.094,86497.0
2024-04-18 12:30:00,34.73,34.73,34.63,34.64,125975.0,34.094,34.094,33.9958,34.0057,125975.0
2024-04-18 12:35:00,34.64,34.7,34.63,34.66,78871.0,34.0057,34.0646,33.9958,34.0253,78871.0
2024-04-18 12:40:00,34.66,34.67,34.62,34.66,85753.0,34.0253,34.0351,33.986,34.0253,85753.0
2024-04-18 12:45:00,34.66,34.68,34.64,34.68,66301.0,34.0253,34.0449,34.0057,34.0449,66301.0
2024-04-18 12:50:00,34.68,34.68,34.62,34.66,82305.0,34.0449,34.0449,33.986,34.0253,82305.0
2024-04-18 12:55:00,34.66,34.7,34.64,34.66,69136.0,34.0253,34.0646,34.0057,34.0253,69136.0
2024-04-18 13:00:00,34.66,34.68,34.6,34.61,49939.0,34.0253,34.0449,33.9664,33.9762,49939.0
2024-04-18 13:05:00,34.61,34.61,34.55,34.6,49643.0,33.9762,33.9762,33.9173,33.9664,49643.0
2024-04-18 13:10:00,34.61,34.61,34.57,34.58,54900.0,33.9762,33.9762,33.9369,33.9468,54900.0
2024-04-18 13:15:00,34.59,34.61,34.53,34.61,94633.0,33.9566,33.9762,33.8977,33.9762,94633.0
2024-04-18 13:20:00,34.6,34.61,34.53,34.54,66668.0,33.9664,33.9762,33.8977,33.9075,66668.0
2024-04-18 13:25:00,34.55,34.66,34.54,34.66,215170.0,33.9173,34.0253,33.9075,34.0253,215170.0
2024-04-18 13:30:00,34.66,34.68,34.63,34.66,140854.0,34.0253,34.0449,33.9958,34.0253,140854.0
2024-04-18 13:35:00,34.66,34.69,34.64,34.65,85770.0,34.0253,34.0547,34.0057,34.0155,85770.0
2024-04-18 13:40:00,34.64,34.66,34.59,34.65,114956.0,34.0057,34.0253,33.9566,34.0155,114956.0
2024-04-18 13:45:00,34.65,34.68,34.64,34.66,92267.0,34.0155,34.0449,34.0057,34.0253,92267.0
2024-04-18 13:50:00,34.66,34.67,34.62,34.64,362895.0,34.0253,34.0351,33.986,34.0057,362895.0
2024-04-18 13:55:00,34.64,34.7,34.63,34.7,135306.0,34.0057,34.0646,33.9958,34.0646,135306.0
2024-04-18 14:00:00,34.7,34.7,34.57,34.57,149699.0,34.0646,34.0646,33.9369,33.9369,149699.0
2024-04-18 14:05:00,34.57,34.58,34.5,34.54,79723.0,33.9369,33.9468,33.8682,33.9075,79723.0
2024-04-18 14:10:00,34.53,34.54,34.5,34.52,192201.0,33.8977,33.9075,33.8682,33.8879,192201.0
2024-04-18 14:15:00,34.52,34.52,34.43,34.44,628863.0,33.8879,33.8879,33.7995,33.8093,628863.0
2024-04-18 14:20:00,34.44,34.53,34.42,34.53,81262.0,33.8093,33.8977,33.7897,33.8977,81262.0
2024-04-18 14:25:00,34.52,34.54,34.46,34.47,130994.0,33.8879,33.9075,33.8289,33.8388,130994.0
2024-04-18 14:30:00,34.47,34.5,34.45,34.45,320929.0,33.8388,33.8682,33.8191,33.8191,320929.0
2024-04-18 14:35:00,34.45,34.55,34.41,34.52,266372.0,33.8191,33.9173,33.7799,33.8879,266372.0
2024-04-18 14:40:00,34.52,34.56,34.51,34.55,80995.0,33.8879,33.9271,33.878,33.9173,80995.0
2024-04-18 14:45:00,34.55,34.55,34.52,34.52,85684.0,33.9173,33.9173,33.8879,33.8879,85684.0
2024-04-18 14:50:00,34.52,34.53,34.49,34.51,119842.0,33.8879,33.8977,33.8584,33.878,119842.0
2024-04-18 14:55:00,34.51,34.51,34.45,34.47,191245.0,33.878,33.878,33.8191,33.8388,191245.0
2024-04-18 15:00:00,34.47,34.51,34.46,34.51,177422.0,33.8388,33.878,33.8289,33.878,177422.0
2024-04-18 15:05:00,34.51,34.55,34.48,34.5,163788.0,33.878,33.9173,33.8486,33.8682,163788.0
2024-04-18 15:10:00,34.5,34.53,34.46,34.48,180849.0,33.8682,33.8977,33.8289,33.8486,180849.0
2024-04-18 15:15:00,34.49,34.5,34.42,34.45,393174.0,33.8584,33.8682,33.7897,33.8191,393174.0
2024-04-18 15:20:00,34.45,34.5,34.44,34.5,208045.0,33.8191,33.8682,33.8093,33.8682,208045.0
2024-04-18 15:25:00,34.5,34.51,34.45,34.47,348778.0,33.8682,33.878,33.8191,33.8388,348778.0
2024-04-18 15:30:00,34.47,34.52,34.46,34.51,661170.0,33.8388,33.8879,33.8289,33.878,661170.0
2024-04-18 15:35:00,34.51,34.52,34.5,34.51,178888.0,33.878,33.8879,33.8682,33.878,178888.0
2024-04-18 15:40:00,34.51,34.54,34.48,34.49,682564.0,33.878,33.9075,33.8486,33.8584,682564.0
2024-04-18 15:45:00,34.5,34.52,34.47,34.49,473812.0,33.8682,33.8879,33.8388,33.8584,473812.0
2024-04-18 15:50:00,34.49,34.49,34.38,34.43,527563.0,33.8584,33.8584,33.7504,33.7995,527563.0
2024-04-18 15:55:00,34.43,34.44,34.35,34.38,1774577.0,33.7995,33.8093,33.721,33.7504,1774577.0
2024-04-19 09:30:00,34.42,34.51,34.35,34.43,702572.0,33.7897,33.878,33.721,33.7995,702572.0
2024-04-19 09:35:00,34.43,34.55,34.36,34.51,108159.0,33.7995,33.9173,33.7308,33.878,108159.0
2024-04-19 09:40:00,34.51,34.54,34.44,34.5,91149.0,33.878,33.9075,33.8093,33.8682,91149.0
2024-04-19 09:45:00,34.49,34.54,34.41,34.42,81864.0,33.8584,33.9075,33.7799,33.7897,81864.0
2024-04-19 09:50:00,34.41,34.49,34.39,34.48,117553.0,33.7799,33.8584,33.7602,33.8486,117553.0
2024-04-19 09:55:00,34.48,34.61,34.47,34.59,147830.0,33.8486,33.9762,33.8388,33.9566,147830.0
2024-04-19 10:00:00,34.59,34.61,34.55,34.58,59478.0,33.9566,33.9762,33.9173,33.9468,59478.0
2024-04-19 10:05:00,34.57,34.57,34.5,34.53,126576.0,33.9369,33.9369,33.8682,33.8977,126576.0
2024-04-19 10:10:00,34.53,34.53,34.44,34.45,96719.0,33.8977,33.8977,33.8093,33.8191,96719.0
2024-04-19 10:15:00,34.45,34.48,34.42,34.47,85883.0,33.8191,33.8486,33.7897,33.8388,85883.0
2024-04-19 10:20:00,34.48,34.53,34.47,34.49,83000.0,33.8486,33.8977,33.8388,33.8584,83000.0
2024-04-19 10:25:00,34.5,34.53,34.44,34.53,84138.0,33.8682,33.8977,33.8093,33.8977,84138.0
2024-04-19 10:30:00,34.52,34.55,34.49,34.5,72611.0,33.8879,33.9173,33.8584,33.8682,72611.0
2024-04-19 10:35:00,34.51,34.51,34.45,34.47,58573.0,33.878,33.878,33.8191,33.8388,58573.0
2024-04-19 10:40:00,34.47,34.51,34.46,34.49,81658.0,33.8388,33.878,33.8289,33.8584,81658.0
2024-04-19 10:45:00,34.5,34.5,34.46,34.46,77926.0,33.8682,33.8682,33.8289,33.8289,77926.0
2024-04-19 10:50:00,34.45,34.47,34.43,34.45,36910.0,33.8191,33.8388,33.7995,33.8191,36910.0
2024-04-19 10:55:00,34.45,34.46,34.4,34.43,64430.0,33.8191,33.8289,33.77,33.7995,64430.0
2024-04-19 11:00:00,34.43,34.43,34.33,34.35,211924.0,33.7995,33.7995,33.7013,33.721,211924.0
2024-04-19 11:05:00,34.35,34.38,34.34,34.36,39404.0,33.721,33.7504,33.7111,33.7308,39404.0
2024-04-19 11:10:00,34.36,34.4,34.34,34.37,45379.0,33.7308,33.77,33.7111,33.7406,45379.0
2024-04-19 11:15:00,34.38,34.41,34.36,34.36,72934.0,33.7504,33.7799,33.7308,33.7308,72934.0
2024-04-19 11:20:00,34.37,34.39,34.32,34.33,48195.0,33.7406,33.7602,33.6915,33.7013,48195.0
2024-04-19 11:25:00,34.33,34.35,34.3,34.34,47124.0,33.7013,33.721,33.6719,33.7111,47124.0
2024-04-19 11:30:00,34.34,34.36,34.31,34.34,52677.0,33.7111,33.7308,33.6817,33.7111,52677.0
2024-04-19 11:35:00,34.34,34.34,34.3,34.33,64157.0,33.7111,33.7111,33.6719,33.7013,64157.0
2024-04-19 11:40:00,34.33,34.33,34.27,34.29,50068.0,33.7013,33.7013,33.6424,33.6621,50068.0
2024-04-19 11:45:00,34.3,34.3,34.27,34.27,59411.0,33.6719,33.6719,33.6424,33.6424,59411.0
2024-04-19 11:50:00,34.27,34.34,34.27,34.34,128489.0,33.6424,33.7111,33.6424,33.7111,128489.0
2024-04-19 11:55:00,34.34,34.35,34.3,34.3,40839.0,33.7111,33.721,33.6719,33.6719,40839.0
2024-04-19 12:00:00,34.3,34.34,34.29,34.3,44464.0,33.6719,33.7111,33.6621,33.6719,44464.0
2024-04-19 12:05:00,34.3,34.31,34.27,34.29,48276.0,33.6719,33.6817,33.6424,33.6621,48276.0
2024-04-19 12:10:00,34.28,34.29,34.24,34.25,45106.0,33.6522,33.6621,33.613,33.6228,45106.0
2024-04-19 12:15:00,34.25,34.28,34.23,34.27,51619.0,33.6228,33.6522,33.6032,33.6424,51619.0
2024-04-19 12:20:00,34.27,34.3,34.26,34.3,22649.0,33.6424,33.6719,33.6326,33.6719,22649.0
2024-04-19 12:25:00,34.3,34.32,34.27,34.28,70520.0,33.6719,33.6915,33.6424,33.6522,70520.0
2024-04-19 12:30:00,34.27,34.31,34.27,34.3,40029.0,33.6424,33.6817,33.6424,33.6719,40029.0
2024-04-19 12:35:00,34.29,34.3,34.26,34.27,29502.0,33.6621,33.6719,33.6326,33.6424,29502.0
2024-04-19 12:40:00,34.27,34.34,34.27,34.34,33638.0,33.6424,33.7111,33.6424,33.7111,33638.0
2024-04-19 12:45:00,34.33,34.37,34.32,34.37,28151.0,33.7013,33.7406,33.6915,33.7406,28151.0
2024-04-19 12:50:00,34.37,34.41,34.35,34.36,54990.0,33.7406,33.7799,33.721,33.7308,54990.0
2024-04-19 12:55:00,34.36,34.39,34.35,34.39,125726.0,33.7308,33.7602,33.721,33.7602,125726.0
2024-04-19 13:00:00,34.39,34.44,34.37,34.43,121358.0,33.7602,33.8093,33.7406,33.7995,121358.0
2024-04-19 13:05:00,34.43,34.46,34.4,34.41,88410.0,33.7995,33.8289,33.77,33.7799,88410.0
2024-04-19 13:10:00,34.41,34.43,34.4,34.4,50101.0,33.7799,33.7995,33.77,33.77,50101.0
2024-04-19 13:15:00,34.4,34.42,34.36,34.4,136460.0,33.77,33.7897,33.7308,33.77,136460.0
2024-04-19 13:20:00,34.39,34.4,34.37,34.38,22751.0,33.7602,33.77,33.7406,33.7504,22751.0
2024-04-19 13:25:00,34.38,34.41,34.34,34.34,42041.0,33.7504,33.7799,33.7111,33.7111,42041.0
2024-04-19 13:30:00,34.34,34.4,34.34,34.39,80021.0,33.7111,33.77,33.7111,33.7602,80021.0
2024-04-19 13:35:00,34.39,34.4,34.37,34.39,56576.0,33.7602,33.77,33.7406,33.7602,56576.0
2024-04-19 13:40:00,34.39,34.4,34.36,34.36,39662.0,33.7602,33.77,33.7308,33.7308,39662.0
2024-04-19 13:45:00,34.37,34.4,34.36,34.39,70166.0,33.7406,33.77,33.7308,33.7602,70166.0
2024-04-19 13:50:00,34.39,34.42,34.38,34.41,58009.0,33.7602,33.7897,33.7504,33.7799,58009.0
2024-04-19 13:55:00,34.41,34.41,34.36,34.37,49928.0,33.7799,33.7799,33.7308,33.7406,49928.0
2024-04-19 14:00:00,34.37,34.37,34.29,34.3,63990.0,33.7406,33.7406,33.6621,33.6719,63990.0
2024-04-19 14:05:00,34.31,34.36,34.29,34.33,63547.0,33.6817,33.7308,33.6621,33.7013,63547.0
2024-04-19 14:10:00,34.32,34.33,34.3,34.32,53389.0,33.6915,33.7013,33.6719,33.6915,53389.0
2024-04-19 14:15:00,34.31,34.32,34.27,34.31,77690.0,33.6817,33.6915,33.6424,33.6817,77690.0
2024-04-19 14:20:00,34.31,34.33,34.3,34.33,47993.0,33.6817,33.7013,33.6719,33.7013,47993.0
2024-04-19 14:25:00,34.33,34.33,34.27,34.27,70943.0,33.7013,33.7013,33.6424,33.6424,70943.0
2024-04-19 14:30:00,34.27,34.31,34.27,34.27,51264.0,33.6424,33.6817,33.6424,33.6424,51264.0
2024-04-19 14:35:00,34.27,34.3,34.24,34.25,43421.0,33.6424,33.6719,33.613,33.6228,43421.0
2024-04-19 14:40:00,34.24,34.26,34.22,34.23,64355.0,33.613,33.6326,33.5933,33.6032,64355.0
2024-04-19 14:45:00,34.23,34.26,34.21,34.25,86937.0,33.6032,33.6326,33.5835,33.6228,86937.0
2024-04-19 14:50:00,34.25,34.25,34.21,34.23,64062.0,33.6228,33.6228,33.5835,33.6032,64062.0
2024-04-19 14:55:00,34.23,34.28,34.23,34.26,50888.0,33.6032,33.6522,33.6032,33.6326,50888.0
2024-04-19 15:00:00,34.26,34.31,34.24,34.29,84933.0,33.6326,33.6817,33.613,33.6621,84933.0
2024-04-19 15:05:00,34.29,34.33,34.26,34.31,140463.0,33.6621,33.7013,33.6326,33.6817,140463.0
2024-04-19 15:10:00,34.31,34.34,34.28,34.32,100112.0,33.6817,33.7111,33.6522,33.6915,100112.0
2024-04-19 15:15:00,34.32,34.32,34.27,34.27,85703.0,33.6915,33.6915,33.6424,33.6424,85703.0
2024-04-19 15:20:00,34.27,34.29,34.22,34.22,117861.0,33.6424,33.6621,33.5933,33.5933,117861.0
2024-04-19 15:25:00,34.22,34.27,34.22,34.26,101075.0,33.5933,33.6424,33.5933,33.6326,101075.0
2024-04-19 15:30:00,34.25,34.28,34.24,34.25,142557.0,33.6228,33.6522,33.613,33.6228,142557.0
2024-04-19 15:35:00,34.25,34.27,34.2,34.26,181970.0,33.6228,33.6424,33.5737,33.6326,181970.0
2024-04-19 15:40:00,34.26,34.26,34.21,34.23,174348.0,33.6326,33.6326,33.5835,33.6032,174348.0
2024-04-19 15:45:00,34.24,34.29,34.22,34.27,259050.0,33.613,33.6621,33.5933,33.6424,259050.0
2024-04-19 15:50:00,34.27,34.34,34.25,34.34,532488.0,33.6424,33.7111,33.6228,33.7111,532488.0
2024-04-19 15:55:00,34.34,34.38,34.3,34.34,1739850.0,33.7111,33.7504,33.6719,33.7111,1739850.0
2024-04-22 09:30:00,34.56,34.62,34.4,34.43,207476.0,33.9271,33.986,33.77,33.7995,207476.0
2024-04-22 09:35:00,34.43,34.43,34.35,34.4,49648.0,33.7995,33.7995,33.721,33.77,49648.0
2024-04-22 09:40:00,34.4,34.4,34.31,34.33,100898.0,33.77,33.77,33.6817,33.7013,100898.0
2024-04-22 09:45:00,34.33,34.33,34.22,34.24,63264.0,33.7013,33.7013,33.5933,33.613,63264.0
2024-04-22 09:50:00,34.25,34.34,34.24,34.32,101717.0,33.6228,33.7111,33.613,33.6915,101717.0
2024-04-22 09:55:00,34.32,34.4,34.31,34.39,92380.0,33.6915,33.77,33.6817,33.7602,92380.0
2024-04-22 10:00:00,34.39,34.4,34.28,34.29,114138.0,33.7602,33.77,33.6522,33.6621,114138.0
2024-04-22 10:05:00,34.29,34.36,34.27,34.36,92889.0,33.6621,33.7308,33.6424,33.7308,92889.0
2024-04-22 10:10:00,34.36,34.42,34.32,34.38,113293.0,33.7308,33.7897,33.6915,33.7504,113293.0
2024-04-22 10:15:00,34.38,34.39,34.34,34.36,301095.0,33.7504,33.7602,33.7111,33.7308,301095.0
2024-04-22 10:20:00,34.37,34.44,34.36,34.41,122592.0,33.7406,33.8093,33.7308,33.7799,122592.0
2024-04-22 10:25:00,34.42,34.43,34.38,34.4,140481.0,33.7897,33.7995,33.7504,33.77,140481.0
2024-04-22 10:30:00,34.41,34.41,34.36,34.39,75411.0,33.7799,33.7799,33.7308,33.7602,75411.0
2024-04-22 10:35:00,34.39,34.44,34.37,34.44,109666.0,33.7602,33.8093,33.7406,33.8093,109666.0
2024-04-22 10:40:00,34.44,34.49,34.41,34.48,145984.0,33.8093,33.8584,33.7799,33.8486,145984.0
2024-04-22 10:45:00,34.48,34.51,34.45,34.45,98711.0,33.8486,33.878,33.8191,33.8191,98711.0
2024-04-22 10:50:00,34.45,34.47,34.43,34.45,118055.0,33.8191,33.8388,33.7995,33.8191,118055.0
2024-04-22 10:55:00,34.45,34.46,34.43,34.45,92107.0,33.8191,33.8289,33.7995,33.8191,92107.0
2024-04-22 11:00:00,34.44,34.45,34.38,34.41,150798.0,33.8093,33.8191,33.7504,33.7799,150798.0
2024-04-22 11:05:00,34.4,34.43,34.39,34.41,60588.0,33.77,33.7995,33.7602,33.7799,60588.0
2024-04-22 11:10:00,34.41,34.42,34.36,34.39,64539.0,33.7799,33.7897,33.7308,33.7602,64539.0
2024-04-22 11:15:00,34.39,34.41,34.38,34.4,55827.0,33.7602,33.7799,33.7504,33.77,55827.0
2024-04-22 11:20:00,34.4,34.44,34.39,34.43,93866.0,33.77,33.8093,33.7602,33.7995,93866.0
2024-04-22 11:25:00,34.44,34.44,34.38,34.41,88637.0,33.8093,33.8093,33.7504,33.7799,88637.0
2024-04-22 11:30:00,34.41,34.42,34.38,34.4,187142.0,33.7799,33.7897,33.7504,33.77,187142.0
2024-04-22 11:35:00,34.39,34.45,34.38,34.43,55128.0,33.7602,33.8191,33.7504,33.7995,55128.0
2024-04-22 11:40:00,34.43,34.44,34.39,34.4,35844.0,33.7995,33.8093,33.7602,33.77,35844.0
2024-04-22 11:45:00,34.4,34.42,34.38,34.4,85735.0,33.77,33.7897,33.7504,33.77,85735.0
2024-04-22 11:50:00,34.4,34.41,34.38,34.39,51405.0,33.77,33.7799,33.7504,33.7602,51405.0
2024-04-22 11:55:00,34.39,34.42,34.38,34.41,80261.0,33.7602,33.7897,33.7504,33.7799,80261.0
2024-04-22 12:00:00,34.41,34.44,34.39,34.43,64202.0,33.7799,33.8093,33.7602,33.7995,64202.0
2024-04-22 12:05:00,34.43,34.44,34.41,34.42,92033.0,33.7995,33.8093,33.7799,33.7897,92033.0
2024-04-22 12:10:00,34.43,34.47,34.42,34.45,74459.0,33.7995,33.8388,33.7897,33.8191,74459.0
2024-04-22 12:15:00,34.45,34.48,34.44,34.46,86912.0,33.8191,33.8486,33.8093,33.8289,86912.0
2024-04-22 12:20:00,34.45,34.46,34.4,34.41,103606.0,33.8191,33.8289,33.77,33.7799,103606.0
2024-04-22 12:25:00,34.41,34.44,34.41,34.41,124690.0,33.7799,33.8093,33.7799,33.7799,124690.0
2024-04-22 12:30:00,34.41,34.42,34.39,34.41,49051.0,33.7799,33.7897,33.7602,33.7799,49051.0
2024-04-22 12:35:00,34.41,34.43,34.4,34.43,68317.0,33.7799,33.7995,33.77,33.7995,68317.0
2024-04-22 12:40:00,34.43,34.44,34.41,34.41,66595.0,33.7995,33.8093,33.7799,33.7799,66595.0
2024-04-22 12:45:00,34.41,34.45,34.41,34.45,99866.0,33.7799,33.8191,33.7799,33.8191,99866.0
2024-04-22 12:50:00,34.45,34.48,34.43,34.45,106203.0,33.8191,33.8486,33.7995,33.8191,106203.0
2024-04-22 12:55:00,34.45,34.46,34.44,34.45,74080.0,33.8191,33.8289,33.8093,33.8191,74080.0
2024-04-22 13:00:00,34.46,34.5,34.45,34.5,79341.0,33.8289,33.8682,33.8191,33.8682,79341.0
2024-04-22 13:05:00,34.5,34.51,34.49,34.5,61996.0,33.8682,33.878,33.8584,33.8682,61996.0
2024-04-22 13:10:00,34.49,34.5,34.49,34.49,62614.0,33.8584,33.8682,33.8584,33.8584,62614.0
2024-04-22 13:15:00,34.5,34.5,34.47,34.48,168954.0,33.8682,33.8682,33.8388,33.8486,168954.0
2024-04-22 13:20:00,34.48,34.56,34.48,34.55,114328.0,33.8486,33.9271,33.8486,33.9173,114328.0
2024-04-22 13:25:00,34.55,34.6,34.54,34.59,56843.0,33.9173,33.9664,33.9075,33.9566,56843.0
2024-04-22 13:30:00,34.58,34.62,34.57,34.58,57597.0,33.9468,33.986,33.9369,33.9468,57597.0
2024-04-22 13:35:00,34.59,34.59,34.54,34.58,197669.0,33.9566,33.9566,33.9075,33.9468,197669.0
2024-04-22 13:40:00,34.58,34.63,34.57,34.63,73256.0,33.9468,33.9958,33.9369,33.9958,73256.0
2024-04-22 13:45:00,34.63,34.68,34.62,34.68,60437.0,33.9958,34.0449,33.986,34.0449,60437.0
2024-04-22 13:50:00,34.68,34.76,34.66,34.75,77887.0,34.0449,34.1235,34.0253,34.1136,77887.0
2024-04-22 13:55:00,34.75,34.75,34.69,34.7,94055.0,34.1136,34.1136,34.0547,34.0646,94055.0
2024-04-22 14:00:00,34.7,34.73,34.68,34.73,83236.0,34.0646,34.094,34.0449,34.094,83236.0
2024-04-22 14:05:00,34.73,34.73,34.67,34.68,108734.0,34.094,34.094,34.0351,34.0449,108734.0
2024-04-22 14:10:00,34.68,34.7,34.64,34.7,112595.0,34.0449,34.0646,34.0057,34.0646,112595.0
2024-04-22 14:15:00,34.69,34.72,34.68,34.7,242166.0,34.0547,34.0842,34.0449,34.0646,242166.0
2024-04-22 14:20:00,34.7,34.75,34.7,34.73,159868.0,34.0646,34.1136,34.0646,34.094,159868.0
2024-04-22 14:25:00,34.73,34.75,34.72,34.73,69837.0,34.094,34.1136,34.0842,34.094,69837.0
2024-04-22 14:30:00,34.73,34.74,34.7,34.73,123500.0,34.094,34.1038,34.0646,34.094,123500.0
2024-04-22 14:35:00,34.73,34.76,34.72,34.73,260482.0,34.094,34.1235,34.0842,34.094,260482.0
2024-04-22 14:40:00,34.73,34.74,34.69,34.7,68584.0,34.094,34.1038,34.0547,34.0646,68584.0
2024-04-22 14:45:00,34.7,34.7,34.68,34.69,77664.0,34.0646,34.0646,34.0449,34.0547,77664.0
2024-04-22 14:50:00,34.69,34.71,34.67,34.71,115337.0,34.0547,34.0744,34.0351,34.0744,115337.0
2024-04-22 14:55:00,34.71,34.73,34.7,34.72,122993.0,34.0744,34.094,34.0646,34.0842,122993.0
2024-04-22 15:00:00,34.72,34.72,34.69,34.7,96415.0,34.0842,34.0842,34.0547,34.0646,96415.0
2024-04-22 15:05:00,34.7,34.71,34.67,34.68,102537.0,34.0646,34.0744,34.0351,34.0449,102537.0
2024-04-22 15:10:00,34.68,34.7,34.66,34.68,88021.0,34.0449,34.0646,34.0253,34.0449,88021.0
2024-04-22 15:15:00,34.68,34.69,34.66,34.66,83679.0,34.0449,34.0547,34.0253,34.0253,83679.0
2024-04-22 15:20:00,34.67,34.69,34.64,34.68,198470.0,34.0351,34.0547,34.0057,34.0449,198470.0
2024-04-22 15:25:00,34.67,34.68,34.65,34.68,157411.0,34.0351,34.0449,34.0155,34.0449,157411.0
2024-04-22 15:30:00,34.68,34.68,34.61,34.62,166234.0,34.0449,34.0449,33.9762,33.986,166234.0
2024-04-22 15:35:00,34.62,34.65,34.6,34.64,120731.0,33.986,34.0155,33.9664,34.0057,120731.0
2024-04-22 15:40:00,34.64,34.66,34.61,34.63,256502.0,34.0057,34.0253,33.9762,33.9958,256502.0
2024-04-22 15:45:00,34.62,34.65,34.62,34.65,186936.0,33.986,34.0155,33.986,34.0155,186936.0
2024-04-22 15:50:00,34.64,34.67,34.6,34.64,509740.0,34.0057,34.0351,33.9664,34.0057,509740.0
2024-04-22 15:55:00,34.64,34.66,34.59,34.62,1288345.0,34.0057,34.0253,33.9566,33.986,1288345.0
2024-04-23 09:30:00,34.62,34.66,34.52,34.59,120761.0,33.986,34.0253,33.8879,33.9566,120761.0
2024-04-23 09:35:00,34.59,34.66,34.56,34.57,57721.0,33.9566,34.0253,33.9271,33.9369,57721.0
2024-04-23 09:40:00,34.57,34.64,34.54,34.56,65700.0,33.9369,34.0057,33.9075,33.9271,65700.0
2024-04-23 09:45:00,34.56,34.66,34.56,34.62,86848.0,33.9271,34.0253,33.9271,33.986,86848.0
2024-04-23 09:50:00,34.62,34.63,34.56,34.58,60906.0,33.986,33.9958,33.9271,33.9468,60906.0
2024-04-23 09:55:00,34.58,34.63,34.54,34.54,252639.0,33.9468,33.9958,33.9075,33.9075,252639.0
2024-04-23 10:00:00,34.55,34.59,34.52,34.56,146063.0,33.9173,33.9566,33.8879,33.9271,146063.0
2024-04-23 10:05:00,34.55,34.63,34.54,34.63,233118.0,33.9173,33.9958,33.9075,33.9958,233118.0
2024-04-23 10:10:00,34.63,34.65,34.61,34.64,186030.0,33.9958,34.0155,33.9762,34.0057,186030.0
2024-04-23 10:15:00,34.64,34.64,34.55,34.59,969745.0,34.0057,34.0057,33.9173,33.9566,969745.0
2024-04-23 10:20:00,34.6,34.61,34.54,34.57,191485.0,33.9664,33.9762,33.9075,33.9369,191485.0
2024-04-23 10:25:00,34.56,34.63,34.56,34.62,233217.0,33.9271,33.9958,33.9271,33.986,233217.0
2024-04-23 10:30:00,34.62,34.66,34.6,34.62,180191.0,33.986,34.0253,33.9664,33.986,180191.0
2024-04-23 10:35:00,34.63,34.64,34.57,34.6,132095.0,33.9958,34.0057,33.9369,33.9664,132095.0
2024-04-23 10:40:00,34.59,34.61,34.58,34.59,78780.0,33.9566,33.9762,33.9468,33.9566,78780.0
2024-04-23 10:45:00,34.59,34.6,34.5,34.54,181131.0,33.9566,33.9664,33.8682,33.9075,181131.0
2024-04-23 10:50:00,34.54,34.59,34.53,34.57,58388.0,33.9075,33.9566,33.8977,33.9369,58388.0
2024-04-23 10:55:00,34.57,34.62,34.56,34.61,142370.0,33.9369,33.986,33.9271,33.9762,142370.0
2024-04-23 11:00:00,34.61,34.62,34.56,34.59,76891.0,33.9762,33.986,33.9271,33.9566,76891.0
2024-04-23 11:05:00,34.58,34.59,34.54,34.55,93955.0,33.9468,33.9566,33.9075,33.9173,93955.0
2024-04-23 11:10:00,34.55,34.62,34.54,34.62,128017.0,33.9173,33.986,33.9075,33.986,128017.0
2024-04-23 11:15:00,34.61,34.62,34.59,34.61,121349.0,33.9762,33.986,33.9566,33.9762,121349.0
2024-04-23 11:20:00,34.61,34.65,34.58,34.65,88892.0,33.9762,34.0155,33.9468,34.0155,88892.0
2024-04-23 11:25:00,34.65,34.67,34.61,34.66,109854.0,34.0155,34.0351,33.9762,34.0253,109854.0
2024-04-23 11:30:00,34.66,34.69,34.63,34.66,93439.0,34.0253,34.0547,33.9958,34.0253,93439.0
2024-04-23 11:35:00,34.65,34.69,34.65,34.68,93630.0,34.0155,34.0547,34.0155,34.0449,93630.0
2024-04-23 11:40:00,34.68,34.71,34.67,34.68,75718.0,34.0449,34.0744,34.0351,34.0449,75718.0
2024-04-23 11:45:00,34.69,34.7,34.64,34.66,91960.0,34.0547,34.0646,34.0057,34.0253,91960.0
2024-04-23 11:50:00,34.65,34.68,34.64,34.67,46931.0,34.0155,34.0449,34.0057,34.0351,46931.0
2024-04-23 11:55:00,34.66,34.67,34.64,34.65,40536.0,34.0253,34.0351,34.0057,34.0155,40536.0
2024-04-23 12:00:00,34.66,34.66,34.64,34.66,50596.0,34.0253,34.0253,34.0057,34.0253,50596.0
2024-04-23 12:05:00,34.66,34.66,34.63,34.66,56762.0,34.0253,34.0253,33.9958,34.0253,56762.0
2024-04-23 12:10:00,34.65,34.66,34.64,34.65,38931.0,34.0155,34.0253,34.0057,34.0155,38931.0
2024-04-23 12:15:00,34.65,34.66,34.61,34.65,88620.0,34.0155,34.0253,33.9762,34.0155,88620.0
2024-04-23 12:20:00,34.66,34.66,34.64,34.66,35670.0,34.0253,34.0253,34.0057,34.0253,35670.0
2024-04-23 12:25:00,34.66,34.67,34.65,34.66,63120.0,34.0253,34.0351,34.0155,34.0253,63120.0
2024-04-23 12:30:00,34.66,34.72,34.66,34.72,63465.0,34.0253,34.0842,34.0253,34.0842,63465.0
2024-04-23 12:35:00,34.72,34.74,34.7,34.74,90470.0,34.0842,34.1038,34.0646,34.1038,90470.0
2024-04-23 12:40:00,34.74,34.79,34.73,34.75,126904.0,34.1038,34.1529,34.094,34.1136,126904.0
2024-04-23 12:45:00,34.76,34.79,34.75,34.77,142879.0,34.1235,34.1529,34.1136,34.1333,142879.0
2024-04-23 12:50:00,34.77,34.8,34.76,34.77,132995.0,34.1333,34.1627,34.1235,34.1333,132995.0
2024-04-23 12:55:00,34.77,34.81,34.76,34.79,73258.0,34.1333,34.1725,34.1235,34.1529,73258.0
2024-04-23 13:00:00,34.79,34.87,34.77,34.86,275389.0,34.1529,34.2314,34.1333,34.2216,275389.0
2024-04-23 13:05:00,34.86,34.88,34.84,34.84,137522.0,34.2216,34.2413,34.202,34.202,137522.0
2024-04-23 13:10:00,34.85,34.86,34.82,34.84,88874.0,34.2118,34.2216,34.1824,34.202,88874.0
2024-04-23 13:15:00,34.84,34.87,34.83,34.87,67161.0,34.202,34.2314,34.1922,34.2314,67161.0
2024-04-23 13:20:00,34.87,34.91,34.86,34.89,159571.0,34.2314,34.2707,34.2216,34.2511,159571.0
2024-04-23 13:25:00,34.89,34.89,34.86,34.89,109028.0,34.2511,34.2511,34.2216,34.2511,109028.0
2024-04-23 13:30:00,34.89,34.89,34.86,34.88,63019.0,34.2511,34.2511,34.2216,34.2413,63019.0
2024-04-23 13:35:00,34.89,34.9,34.86,34.87,133975.0,34.2511,34.2609,34.2216,34.2314,133975.0
2024-04-23 13:40:00,34.87,34.92,34.86,34.91,108766.0,34.2314,34.2805,34.2216,34.2707,108766.0
2024-04-23 13:45:00,34.9,34.94,34.9,34.94,71611.0,34.2609,34.3002,34.2609,34.3002,71611.0
2024-04-23 13:50:00,34.94,34.97,34.92,34.95,180160.0,34.3002,34.3296,34.2805,34.31,180160.0
2024-04-23 13:55:00,34.95,34.96,34.92,34.93,175549.0,34.31,34.3198,34.2805,34.2903,175549.0
2024-04-23 14:00:00,34.94,34.94,34.92,34.93,194713.0,34.3002,34.3002,34.2805,34.2903,194713.0
2024-04-23 14:05:00,34.93,34.94,34.9,34.91,106445.0,34.2903,34.3002,34.2609,34.2707,106445.0
2024-04-23 14:10:00,34.91,34.92,34.87,34.91,146281.0,34.2707,34.2805,34.2314,34.2707,146281.0
2024-04-23 14:15:00,34.9,34.93,34.9,34.91,90385.0,34.2609,34.2903,34.2609,34.2707,90385.0
2024-04-23 14:20:00,34.91,34.91,34.8,34.8,94143.0,34.2707,34.2707,34.1627,34.1627,94143.0
2024-04-23 14:25:00,34.81,34.89,34.79,34.88,169400.0,34.1725,34.2511,34.1529,34.2413,169400.0
2024-04-23 14:30:00,34.88,34.89,34.84,34.87,155587.0,34.2413,34.2511,34.202,34.2314,155587.0
2024-04-23 14:35:00,34.87,34.87,34.84,34.86,65594.0,34.2314,34.2314,34.202,34.2216,65594.0
2024-04-23 14:40:00,34.86,34.88,34.83,34.87,125694.0,34.2216,34.2413,34.1922,34.2314,125694.0
2024-04-23 14:45:00,34.88,34.88,34.84,34.84,168254.0,34.2413,34.2413,34.202,34.202,168254.0
2024-04-23 14:50:00,34.84,34.85,34.82,34.84,103043.0,34.202,34.2118,34.1824,34.202,103043.0
2024-04-23 14:55:00,34.84,34.87,34.84,34.84,70407.0,34.202,34.2314,34.202,34.202,70407.0
2024-04-23 15:00:00,34.84,34.85,34.81,34.84,85604.0,34.202,34.2118,34.1725,34.202,85604.0
2024-04-23 15:05:00,34.83,34.84,34.8,34.81,137521.0,34.1922,34.202,34.1627,34.1725,137521.0
2024-04-23 15:10:00,34.8,34.84,34.8,34.82,104294.0,34.1627,34.202,34.1627,34.1824,104294.0
2024-04-23 15:15:00,34.82,34.82,34.8,34.82,50894.0,34.1824,34.1824,34.1627,34.1824,50894.0
2024-04-23 15:20:00,34.81,34.82,34.8,34.8,134305.0,34.1725,34.1824,34.1627,34.1627,134305.0
2024-04-23 15:25:00,34.8,34.81,34.76,34.78,256623.0,34.1627,34.1725,34.1235,34.1431,256623.0
2024-04-23 15:30:00,34.77,34.78,34.72,34.75,123612.0,34.1333,34.1431,34.0842,34.1136,123612.0
2024-04-23 15:35:00,34.74,34.77,34.72,34.73,130059.0,34.1038,34.1333,34.0842,34.094,130059.0
2024-04-23 15:40:00,34.72,34.78,34.72,34.77,119277.0,34.0842,34.1431,34.0842,34.1333,119277.0
2024-04-23 15:45:00,34.78,34.81,34.76,34.8,285903.0,34.1431,34.1725,34.1235,34.1627,285903.0
2024-04-23 15:50:00,34.8,34.82,34.75,34.77,656753.0,34.1627,34.1824,34.1136,34.1333,656753.0
2024-04-23 15:55:00,34.77,34.78,34.68,34.7,1130390.0,34.1333,34.1431,34.0449,34.0646,1130390.0
2024-04-24 09:30:00,34.43,34.43,34.18,34.18,367021.0,33.7995,33.7995,33.5541,33.5541,367021.0
2024-04-24 09:35:00,34.17,34.2,34.02,34.17,416613.0,33.5443,33.5737,33.397,33.5443,416613.0
2024-04-24 09:40:00,34.16,34.2,33.95,34.02,239181.0,33.5344,33.5737,33.3283,33.397,239181.0
2024-04-24 09:45:00,34.02,34.02,33.82,33.94,270047.0,33.397,33.397,33.2007,33.3185,270047.0
2024-04-24 09:50:00,33.94,34.11,33.9,34.11,371310.0,33.3185,33.4854,33.2792,33.4854,371310.0
2024-04-24 09:55:00,34.1,34.16,34.0,34.02,202044.0,33.4755,33.5344,33.3774,33.397,202044.0
2024-04-24 10:00:00,34.02,34.05,33.94,33.95,225377.0,33.397,33.4265,33.3185,33.3283,225377.0
2024-04-24 10:05:00,33.95,34.04,33.94,34.02,135206.0,33.3283,33.4166,33.3185,33.397,135206.0
2024-04-24 10:10:00,34.02,34.03,33.93,33.99,549261.0,33.397,33.4068,33.3087,33.3676,549261.0
2024-04-24 10:15:00,34.0,34.01,33.8,33.85,326488.0,33.3774,33.3872,33.181,33.2301,326488.0
2024-04-24 10:20:00,33.86,33.9,33.79,33.9,104066.0,33.2399,33.2792,33.1712,33.2792,104066.0
2024-04-24 10:25:00,33.9,33.91,33.76,33.79,252981.0,33.2792,33.289,33.1418,33.1712,252981.0
2024-04-24 10:30:00,33.79,33.87,33.67,33.76,599488.0,33.1712,33.2498,33.0534,33.1418,599488.0
2024-04-24 10:35:00,33.76,33.76,33.62,33.63,220051.0,33.1418,33.1418,33.0043,33.0141,220051.0
2024-04-24 10:40:00,33.63,33.74,33.6,33.73,208352.0,33.0141,33.1221,32.9847,33.1123,208352.0
2024-04-24 10:45:00,33.74,33.76,33.65,33.68,185263.0,33.1221,33.1418,33.0338,33.0632,185263.0
2024-04-24 10:50:00,33.68,33.71,33.65,33.66,135908.0,33.0632,33.0927,33.0338,33.0436,135908.0
2024-04-24 10:55:00,33.66,33.69,33.63,33.66,229774.0,33.0436,33.073,33.0141,33.0436,229774.0
2024-04-24 11:00:00,33.67,33.78,33.66,33.75,164487.0,33.0534,33.1614,33.0436,33.132,164487.0
2024-04-24 11:05:00,33.75,33.76,33.66,33.7,145252.0,33.132,33.1418,33.0436,33.0829,145252.0
2024-04-24 11:10:00,33.7,33.71,33.66,33.68,74119.0,33.0829,33.0927,33.0436,33.0632,74119.0
2024-04-24 11:15:00,33.69,33.73,33.66,33.68,67961.0,33.073,33.1123,33.0436,33.0632,67961.0
2024-04-24 11:20:00,33.68,33.68,33.63,33.66,111481.0,33.0632,33.0632,33.0141,33.0436,111481.0
2024-04-24 11:25:00,33.66,33.72,33.66,33.7,96919.0,33.0436,33.1025,33.0436,33.0829,96919.0
2024-04-24 11:30:00,33.7,33.71,33.66,33.68,82225.0,33.0829,33.0927,33.0436,33.0632,82225.0
2024-04-24 11:35:00,33.68,33.68,33.62,33.66,74823.0,33.0632,33.0632,33.0043,33.0436,74823.0
2024-04-24 11:40:00,33.66,33.7,33.59,33.59,161404.0,33.0436,33.0829,32.9749,32.9749,161404.0
2024-04-24 11:45:00,33.59,33.65,33.57,33.64,117086.0,32.9749,33.0338,32.9552,33.024,117086.0
2024-04-24 11:50:00,33.65,33.67,33.58,33.59,46497.0,33.0338,33.0534,32.9651,32.9749,46497.0
2024-04-24 11:55:00,33.59,33.67,33.58,33.66,78980.0,32.9749,33.0534,32.9651,33.0436,78980.0
2024-04-24 12:00:00,33.66,33.68,33.61,33.65,99007.0,33.0436,33.0632,32.9945,33.0338,99007.0
2024-04-24 12:05:00,33.65,33.65,33.56,33.58,336396.0,33.0338,33.0338,32.9454,32.9651,336396.0
2024-04-24 12:10:00,33.58,33.59,33.56,33.57,75414.0,32.9651,32.9749,32.9454,32.9552,75414.0
2024-04-24 12:15:00,33.57,33.58,33.49,33.51,72698.0,32.9552,32.9651,32.8767,32.8963,72698.0
2024-04-24 12:20:00,33.51,33.53,33.48,33.48,202776.0,32.8963,32.916,32.8669,32.8669,202776.0
2024-04-24 12:25:00,33.48,33.56,33.48,33.55,96689.0,32.8669,32.9454,32.8669,32.9356,96689.0
2024-04-24 12:30:00,33.55,33.57,33.5,33.52,53300.0,32.9356,32.9552,32.8865,32.9062,53300.0
2024-04-24 12:35:00,33.52,33.53,33.44,33.45,178602.0,32.9062,32.916,32.8276,32.8374,178602.0
2024-04-24 12:40:00,33.45,33.49,33.41,33.48,161891.0,32.8374,32.8767,32.7982,32.8669,161891.0
2024-04-24 12:45:00,33.48,33.48,33.43,33.45,86380.0,32.8669,32.8669,32.8178,32.8374,86380.0
2024-04-24 12:50:00,33.45,33.48,33.43,33.48,108055.0,32.8374,32.8669,32.8178,32.8669,108055.0
2024-04-24 12:55:00,33.48,33.5,33.46,33.5,51819.0,32.8669,32.8865,32.8473,32.8865,51819.0
2024-04-24 13:00:00,33.5,33.53,33.49,33.5,74894.0,32.8865,32.916,32.8767,32.8865,74894.0
2024-04-24 13:05:00,33.5,33.58,33.49,33.57,177612.0,32.8865,32.9651,32.8767,32.9552,177612.0
2024-04-24 13:10:00,33.57,33.6,33.55,33.59,168079.0,32.9552,32.9847,32.9356,32.9749,168079.0
2024-04-24 13:15:00,33.59,33.64,33.59,33.62,149497.0,32.9749,33.024,32.9749,33.0043,149497.0
2024-04-24 13:20:00,33.62,33.63,33.6,33.63,111962.0,33.0043,33.0141,32.9847,33.0141,111962.0
2024-04-24 13:25:00,33.63,33.64,33.57,33.59,2349664.0,33.0141,33.024,32.9552,32.9749,2349664.0
2024-04-24 13:30:00,33.6,33.75,33.59,33.75,263161.0,32.9847,33.132,32.9749,33.132,263161.0
2024-04-24 13:35:00,33.75,33.76,33.69,33.7,149940.0,33.132,33.1418,33.073,33.0829,149940.0
2024-04-24 13:40:00,33.7,33.76,33.69,33.7,403684.0,33.0829,33.1418,33.073,33.0829,403684.0
2024-04-24 13:45:00,33.69,33.73,33.69,33.71,292867.0,33.073,33.1123,33.073,33.0927,292867.0
2024-04-24 13:50:00,33.7,33.78,33.69,33.77,265895.0,33.0829,33.1614,33.073,33.1516,265895.0
2024-04-24 13:55:00,33.77,33.81,33.74,33.81,199602.0,33.1516,33.1909,33.1221,33.1909,199602.0
2024-04-24 14:00:00,33.81,33.83,33.74,33.76,198454.0,33.1909,33.2105,33.1221,33.1418,198454.0
2024-04-24 14:05:00,33.76,33.77,33.73,33.77,133248.0,33.1418,33.1516,33.1123,33.1516,133248.0
2024-04-24 14:10:00,33.77,33.78,33.74,33.76,220133.0,33.1516,33.1614,33.1221,33.1418,220133.0
2024-04-24 14:15:00,33.75,33.79,33.74,33.77,90157.0,33.132,33.1712,33.1221,33.1516,90157.0
2024-04-24 14:20:00,33.77,33.78,33.74,33.77,93302.0,33.1516,33.1614,33.1221,33.1516,93302.0
2024-04-24 14:25:00,33.76,33.77,33.71,33.72,61633.0,33.1418,33.1516,33.0927,33.1025,61633.0
2024-04-24 14:30:00,33.72,33.75,33.69,33.7,276457.0,33.1025,33.132,33.073,33.0829,276457.0
2024-04-24 14:35:00,33.71,33.74,33.69,33.73,94258.0,33.0927,33.1221,33.073,33.1123,94258.0
2024-04-24 14:40:00,33.73,33.75,33.71,33.73,113085.0,33.1123,33.132,33.0927,33.1123,113085.0
2024-04-24 14:45:00,33.73,33.73,33.71,33.72,189914.0,33.1123,33.1123,33.0927,33.1025,189914.0
2024-04-24 14:50:00,33.72,33.72,33.67,33.68,82012.0,33.1025,33.1025,33.0534,33.0632,82012.0
2024-04-24 14:55:00,33.67,33.68,33.65,33.66,62949.0,33.0534,33.0632,33.0338,33.0436,62949.0
2024-04-24 15:00:00,33.66,33.71,33.66,33.7,146773.0,33.0436,33.0927,33.0436,33.0829,146773.0
2024-04-24 15:05:00,33.69,33.7,33.64,33.67,135751.0,33.073,33.0829,33.024,33.0534,135751.0
2024-04-24 15:10:00,33.66,33.67,33.63,33.63,156242.0,33.0436,33.0534,33.0141,33.0141,156242.0
2024-04-24 15:15:00,33.63,33.68,33.62,33.68,142233.0,33.0141,33.0632,33.0043,33.0632,142233.0
2024-04-24 15:20:00,33.68,33.68,33.62,33.66,255882.0,33.0632,33.0632,33.0043,33.0436,255882.0
2024-04-24 15:25:00,33.66,33.67,33.63,33.66,157840.0,33.0436,33.0534,33.0141,33.0436,157840.0
2024-04-24 15:30:00,33.66,33.67,33.64,33.67,186254.0,33.0436,33.0534,33.024,33.0534,186254.0
2024-04-24 15:35:00,33.66,33.7,33.65,33.68,249658.0,33.0436,33.0829,33.0338,33.0632,249658.0
2024-04-24 15:40:00,33.68,33.69,33.65,33.68,301332.0,33.0632,33.073,33.0338,33.0632,301332.0
2024-04-24 15:45:00,33.68,33.69,33.66,33.66,209751.0,33.0632,33.073,33.0436,33.0436,209751.0
2024-04-24 15:50:00,33.66,33.71,33.64,33.68,794658.0,33.0436,33.0927,33.024,33.0632,794658.0
2024-04-24 15:55:00,33.68,33.74,33.62,33.65,1831878.0,33.0632,33.1221,33.0043,33.0338,1831878.0
2024-04-25 09:30:00,33.81,34.2,33.81,34.16,621777.0,33.1909,33.5737,33.1909,33.5344,621777.0
2024-04-25 09:35:00,34.17,34.19,33.98,34.01,220564.0,33.5443,33.5639,33.3577,33.3872,220564.0
2024-04-25 09:40:00,34.01,34.02,33.8,33.85,252299.0,33.3872,33.397,33.181,33.2301,252299.0
2024-04-25 09:45:00,33.85,33.94,33.84,33.87,113373.0,33.2301,33.3185,33.2203,33.2498,113373.0
2024-04-25 09:50:00,33.86,33.91,33.82,33.83,102384.0,33.2399,33.289,33.2007,33.2105,102384.0
2024-04-25 09:55:00,33.83,33.98,33.82,33.95,116764.0,33.2105,33.3577,33.2007,33.3283,116764.0
2024-04-25 10:00:00,33.97,33.97,33.83,33.9,98138.0,33.3479,33.3479,33.2105,33.2792,98138.0
2024-04-25 10:05:00,33.89,33.92,33.84,33.87,112400.0,33.2694,33.2988,33.2203,33.2498,112400.0
2024-04-25 10:10:00,33.87,33.9,33.73,33.79,286655.0,33.2498,33.2792,33.1123,33.1712,286655.0
2024-04-25 10:15:00,33.8,33.9,33.79,33.86,75469.0,33.181,33.2792,33.1712,33.2399,75469.0
2024-04-25 10:20:00,33.86,33.87,33.83,33.84,99839.0,33.2399,33.2498,33.2105,33.2203,99839.0
2024-04-25 10:25:00,33.84,33.88,33.82,33.86,67612.0,33.2203,33.2596,33.2007,33.2399,67612.0
2024-04-25 10:30:00,33.86,33.86,33.8,33.82,105365.0,33.2399,33.2399,33.181,33.2007,105365.0
2024-04-25 10:35:00,33.82,33.84,33.79,33.8,55207.0,33.2007,33.2203,33.1712,33.181,55207.0
2024-04-25 10:40:00,33.8,33.81,33.72,33.77,77453.0,33.181,33.1909,33.1025,33.1516,77453.0
2024-04-25 10:45:00,33.77,33.77,33.71,33.75,82575.0,33.1516,33.1516,33.0927,33.132,82575.0
2024-04-25 10:50:00,33.75,33.76,33.72,33.72,86554.0,33.132,33.1418,33.1025,33.1025,86554.0
2024-04-25 10:55:00,33.72,33.72,33.68,33.7,130746.0,33.1025,33.1025,33.0632,33.0829,130746.0
2024-04-25 11:00:00,33.69,33.72,33.64,33.68,153419.0,33.073,33.1025,33.024,33.0632,153419.0
2024-04-25 11:05:00,33.67,33.75,33.64,33.7,119410.0,33.0534,33.132,33.024,33.0829,119410.0
2024-04-25 11:10:00,33.7,33.77,33.68,33.77,88296.0,33.0829,33.1516,33.0632,33.1516,88296.0
2024-04-25 11:15:00,33.77,33.77,33.72,33.77,74893.0,33.1516,33.1516,33.1025,33.1516,74893.0
2024-04-25 11:20:00,33.77,33.79,33.75,33.79,52859.0,33.1516,33.1712,33.132,33.1712,52859.0
2024-04-25 11:25:00,33.79,33.79,33.75,33.76,85854.0,33.1712,33.1712,33.132,33.1418,85854.0
2024-04-25 11:30:00,33.76,33.8,33.74,33.78,72768.0,33.1418,33.181,33.1221,33.1614,72768.0
2024-04-25 11:35:00,33.79,33.83,33.79,33.83,48432.0,33.1712,33.2105,33.1712,33.2105,48432.0
2024-04-25 11:40:00,33.83,33.84,33.8,33.82,67348.0,33.2105,33.2203,33.181,33.2007,67348.0
2024-04-25 11:45:00,33.82,33.82,33.75,33.76,52545.0,33.2007,33.2007,33.132,33.1418,52545.0
2024-04-25 11:50:00,33.76,33.8,33.75,33.79,46712.0,33.1418,33.181,33.132,33.1712,46712.0
2024-04-25 11:55:00,33.79,33.82,33.76,33.8,74102.0,33.1712,33.2007,33.1418,33.181,74102.0
2024-04-25 12:00:00,33.8,33.82,33.78,33.82,93082.0,33.181,33.2007,33.1614,33.2007,93082.0
2024-04-25 12:05:00,33.82,33.84,33.8,33.83,50130.0,33.2007,33.2203,33.181,33.2105,50130.0
2024-04-25 12:10:00,33.83,33.86,33.81,33.84,40505.0,33.2105,33.2399,33.1909,33.2203,40505.0
2024-04-25 12:15:00,33.85,33.87,33.83,33.85,50753.0,33.2301,33.2498,33.2105,33.2301,50753.0
2024-04-25 12:20:00,33.85,33.88,33.84,33.87,83676.0,33.2301,33.2596,33.2203,33.2498,83676.0
2024-04-25 12:25:00,33.87,33.91,33.85,33.9,67095.0,33.2498,33.289,33.2301,33.2792,67095.0
2024-04-25 12:30:00,33.91,33.91,33.85,33.85,77361.0,33.289,33.289,33.2301,33.2301,77361.0
2024-04-25 12:35:00,33.86,33.89,33.85,33.87,65173.0,33.2399,33.2694,33.2301,33.2498,65173.0
2024-04-25 12:40:00,33.87,33.9,33.85,33.9,66788.0,33.2498,33.2792,33.2301,33.2792,66788.0
2024-04-25 12:45:00,33.89,33.9,33.87,33.88,56595.0,33.2694,33.2792,33.2498,33.2596,56595.0
2024-04-25 12:50:00,33.88,33.91,33.86,33.9,82368.0,33.2596,33.289,33.2399,33.2792,82368.0
2024-04-25 12:55:00,33.89,33.96,33.89,33.94,228470.0,33.2694,33.3381,33.2694,33.3185,228470.0
2024-04-25 13:00:00,33.95,33.96,33.92,33.94,95099.0,33.3283,33.3381,33.2988,33.3185,95099.0
2024-04-25 13:05:00,33.94,33.94,33.9,33.92,33684.0,33.3185,33.3185,33.2792,33.2988,33684.0
2024-04-25 13:10:00,33.91,33.93,33.89,33.93,135588.0,33.289,33.3087,33.2694,33.3087,135588.0
2024-04-25 13:15:00,33.93,33.96,33.91,33.94,82461.0,33.3087,33.3381,33.289,33.3185,82461.0
2024-04-25 13:20:00,33.95,33.95,33.91,33.92,89931.0,33.3283,33.3283,33.289,33.2988,89931.0
2024-04-25 13:25:00,33.91,33.95,33.91,33.95,50754.0,33.289,33.3283,33.289,33.3283,50754.0
2024-04-25 13:30:00,33.94,33.96,33.93,33.95,90259.0,33.3185,33.3381,33.3087,33.3283,90259.0
2024-04-25 13:35:00,33.95,34.01,33.94,34.0,71582.0,33.3283,33.3872,33.3185,33.3774,71582.0
2024-04-25 13:40:00,34.0,34.02,33.98,34.01,101926.0,33.3774,33.397,33.3577,33.3872,101926.0
2024-04-25 13:45:00,34.01,34.07,34.0,34.06,212908.0,33.3872,33.4461,33.3774,33.4363,212908.0
2024-04-25 13:50:00,34.07,34.12,34.06,34.11,83063.0,33.4461,33.4952,33.4363,33.4854,83063.0
2024-04-25 13:55:00,34.11,34.11,34.07,34.1,116096.0,33.4854,33.4854,33.4461,33.4755,116096.0
2024-04-25 14:00:00,34.09,34.1,34.04,34.05,64094.0,33.4657,33.4755,33.4166,33.4265,64094.0
2024-04-25 14:05:00,34.05,34.07,34.04,34.05,107088.0,33.4265,33.4461,33.4166,33.4265,107088.0
2024-04-25 14:10:00,34.04,34.06,34.02,34.04,63825.0,33.4166,33.4363,33.397,33.4166,63825.0
2024-04-25 14:15:00,34.04,34.06,34.03,34.05,61616.0,33.4166,33.4363,33.4068,33.4265,61616.0
2024-04-25 14:20:00,34.05,34.06,34.02,34.04,58703.0,33.4265,33.4363,33.397,33.4166,58703.0
2024-04-25 14:25:00,34.04,34.04,33.98,33.98,102708.0,33.4166,33.4166,33.3577,33.3577,102708.0
2024-04-25 14:30:00,33.98,34.01,33.98,34.0,87289.0,33.3577,33.3872,33.3577,33.3774,87289.0
2024-04-25 14:35:00,34.0,34.04,33.98,34.04,87011.0,33.3774,33.4166,33.3577,33.4166,87011.0
2024-04-25 14:40:00,34.04,34.06,34.02,34.04,112459.0,33.4166,33.4363,33.397,33.4166,112459.0
2024-04-25 14:45:00,34.03,34.04,34.01,34.02,68759.0,33.4068,33.4166,33.3872,33.397,68759.0
2024-04-25 14:50:00,34.02,34.05,34.01,34.04,130530.0,33.397,33.4265,33.3872,33.4166,130530.0
2024-04-25 14:55:00,34.04,34.05,34.01,34.04,100425.0,33.4166,33.4265,33.3872,33.4166,100425.0
2024-04-25 15:00:00,34.04,34.1,34.03,34.09,119609.0,33.4166,33.4755,33.4068,33.4657,119609.0
2024-04-25 15:05:00,34.09,34.1,34.06,34.07,95036.0,33.4657,33.4755,33.4363,33.4461,95036.0
2024-04-25 15:10:00,34.07,34.1,34.05,34.09,151264.0,33.4461,33.4755,33.4265,33.4657,151264.0
2024-04-25 15:15:00,34.09,34.09,34.05,34.08,109751.0,33.4657,33.4657,33.4265,33.4559,109751.0
2024-04-25 15:20:00,34.07,34.12,34.07,34.08,169133.0,33.4461,33.4952,33.4461,33.4559,169133.0
2024-04-25 15:25:00,34.08,34.09,34.07,34.09,65142.0,33.4559,33.4657,33.4461,33.4657,65142.0
2024-04-25 15:30:00,34.09,34.09,34.03,34.03,104037.0,33.4657,33.4657,33.4068,33.4068,104037.0
2024-04-25 15:35:00,34.04,34.04,34.0,34.02,139664.0,33.4166,33.4166,33.3774,33.397,139664.0
2024-04-25 15:40:00,34.03,34.03,33.98,34.0,114956.0,33.4068,33.4068,33.3577,33.3774,114956.0
2024-04-25 15:45:00,33.99,34.0,33.96,33.96,122154.0,33.3676,33.3774,33.3381,33.3381,122154.0
2024-04-25 15:50:00,33.96,34.0,33.94,34.0,423976.0,33.3381,33.3774,33.3185,33.3774,423976.0
2024-04-25 15:55:00,33.99,34.03,33.99,34.03,864606.0,33.3676,33.4068,33.3676,33.4068,864606.0
2024-04-26 09:30:00,33.64,33.94,33.57,33.94,253447.0,33.024,33.3185,32.9552,33.3185,253447.0
2024-04-26 09:35:00,33.93,34.0,33.92,33.94,86579.0,33.3087,33.3774,33.2988,33.3185,86579.0
2024-04-26 09:40:00,33.94,33.97,33.92,33.93,103838.0,33.3185,33.3479,33.2988,33.3087,103838.0
2024-04-26 09:45:00,33.94,34.0,33.93,33.98,108539.0,33.3185,33.3774,33.3087,33.3577,108539.0
2024-04-26 09:50:00,33.98,34.02,33.96,33.98,176728.0,33.3577,33.397,33.3381,33.3577,176728.0
2024-04-26 09:55:00,33.98,33.99,33.95,33.97,39284.0,33.3577,33.3676,33.3283,33.3479,39284.0
2024-04-26 10:00:00,33.97,34.01,33.93,34.01,73243.0,33.3479,33.3872,33.3087,33.3872,73243.0
2024-04-26 10:05:00,34.01,34.05,33.99,34.02,63038.0,33.3872,33.4265,33.3676,33.397,63038.0
2024-04-26 10:10:00,34.02,34.07,34.0,34.05,139284.0,33.397,33.4461,33.3774,33.4265,139284.0
2024-04-26 10:15:00,34.05,34.13,34.03,34.1,195524.0,33.4265,33.505,33.4068,33.4755,195524.0
2024-04-26 10:20:00,34.09,34.11,34.04,34.07,42833.0,33.4657,33.4854,33.4166,33.4461,42833.0
2024-04-26 10:25:00,34.07,34.08,34.03,34.05,60149.0,33.4461,33.4559,33.4068,33.4265,60149.0
2024-04-26 10:30:00,34.05,34.06,33.97,33.98,125121.0,33.4265,33.4363,33.3479,33.3577,125121.0
2024-04-26 10:35:00,33.98,34.04,33.97,34.04,68261.0,33.3577,33.4166,33.3479,33.4166,68261.0
2024-04-26 10:40:00,34.04,34.08,34.02,34.05,117085.0,33.4166,33.4559,33.397,33.4265,117085.0
2024-04-26 10:45:00,34.04,34.06,34.02,34.02,47835.0,33.4166,33.4363,33.397,33.397,47835.0
2024-04-26 10:50:00,34.02,34.03,33.99,34.02,54884.0,33.397,33.4068,33.3676,33.397,54884.0
2024-04-26 10:55:00,34.01,34.01,33.95,33.97,62892.0,33.3872,33.3872,33.3283,33.3479,62892.0
2024-04-26 11:00:00,33.97,34.01,33.94,33.99,55503.0,33.3479,33.3872,33.3185,33.3676,55503.0
2024-04-26 11:05:00,33.99,34.0,33.94,33.95,47036.0,33.3676,33.3774,33.3185,33.3283,47036.0
2024-04-26 11:10:00,33.96,33.98,33.92,33.94,104155.0,33.3381,33.3577,33.2988,33.3185,104155.0
2024-04-26 11:15:00,33.94,33.97,33.93,33.96,48647.0,33.3185,33.3479,33.3087,33.3381,48647.0
2024-04-26 11:20:00,33.97,33.97,33.91,33.93,54641.0,33.3479,33.3479,33.289,33.3087,54641.0
2024-04-26 11:25:00,33.93,33.94,33.89,33.93,55114.0,33.3087,33.3185,33.2694,33.3087,55114.0
2024-04-26 11:30:00,33.94,33.95,33.89,33.9,55942.0,33.3185,33.3283,33.2694,33.2792,55942.0
2024-04-26 11:35:00,33.91,33.94,33.9,33.94,30459.0,33.289,33.3185,33.2792,33.3185,30459.0
2024-04-26 11:40:00,33.94,33.94,33.91,33.92,65959.0,33.3185,33.3185,33.289,33.2988,65959.0
2024-04-26 11:45:00,33.93,33.98,33.92,33.94,95080.0,33.3087,33.3577,33.2988,33.3185,95080.0
2024-04-26 11:50:00,33.95,33.98,33.94,33.96,41945.0,33.3283,33.3577,33.3185,33.3381,41945.0
2024-04-26 11:55:00,33.97,33.98,33.94,33.95,39011.0,33.3479,33.3577,33.3185,33.3283,39011.0
2024-04-26 12:00:00,33.95,33.97,33.94,33.97,34955.0,33.3283,33.3479,33.3185,33.3479,34955.0
2024-04-26 12:05:00,33.97,33.97,33.94,33.95,52912.0,33.3479,33.3479,33.3185,33.3283,52912.0
2024-04-26 12:10:00,33.95,33.96,33.93,33.95,52302.0,33.3283,33.3381,33.3087,33.3283,52302.0
2024-04-26 12:15:00,33.96,33.97,33.94,33.95,50894.0,33.3381,33.3479,33.3185,33.3283,50894.0
2024-04-26 12:20:00,33.95,33.95,33.93,33.94,27775.0,33.3283,33.3283,33.3087,33.3185,27775.0
2024-04-26 12:25:00,33.94,33.95,33.9,33.91,33634.0,33.3185,33.3283,33.2792,33.289,33634.0
2024-04-26 12:30:00,33.91,33.92,33.9,33.91,36869.0,33.289,33.2988,33.2792,33.289,36869.0
2024-04-26 12:35:00,33.91,33.93,33.9,33.91,46569.0,33.289,33.3087,33.2792,33.289,46569.0
2024-04-26 12:40:00,33.91,33.93,33.9,33.91,48740.0,33.289,33.3087,33.2792,33.289,48740.0
2024-04-26 12:45:00,33.91,33.93,33.9,33.91,26151.0,33.289,33.3087,33.2792,33.289,26151.0
2024-04-26 12:50:00,33.92,33.93,33.9,33.93,24963.0,33.2988,33.3087,33.2792,33.3087,24963.0
2024-04-26 12:55:00,33.93,33.94,33.92,33.94,39131.0,33.3087,33.3185,33.2988,33.3185,39131.0
2024-04-26 13:00:00,33.94,33.96,33.92,33.95,39656.0,33.3185,33.3381,33.2988,33.3283,39656.0
2024-04-26 13:05:00,33.95,34.0,33.95,33.97,60520.0,33.3283,33.3774,33.3283,33.3479,60520.0
2024-04-26 13:10:00,33.97,33.98,33.96,33.97,34779.0,33.3479,33.3577,33.3381,33.3479,34779.0
2024-04-26 13:15:00,33.98,34.0,33.95,33.97,76338.0,33.3577,33.3774,33.3283,33.3479,76338.0
2024-04-26 13:20:00,33.97,34.01,33.96,33.98,81802.0,33.3479,33.3872,33.3381,33.3577,81802.0
2024-04-26 13:25:00,33.98,34.0,33.98,33.99,51397.0,33.3577,33.3774,33.3577,33.3676,51397.0
2024-04-26 13:30:00,34.0,34.0,33.98,34.0,57295.0,33.3774,33.3774,33.3577,33.3774,57295.0
2024-04-26 13:35:00,34.0,34.04,33.99,34.02,130705.0,33.3774,33.4166,33.3676,33.397,130705.0
2024-04-26 13:40:00,34.02,34.06,34.0,34.05,77366.0,33.397,33.4363,33.3774,33.4265,77366.0
2024-04-26 13:45:00,34.04,34.05,34.02,34.05,101036.0,33.4166,33.4265,33.397,33.4265,101036.0
2024-04-26 13:50:00,34.05,34.11,34.03,34.09,93254.0,33.4265,33.4854,33.4068,33.4657,93254.0
2024-04-26 13:55:00,34.1,34.1,34.07,34.09,88361.0,33.4755,33.4755,33.4461,33.4657,88361.0
2024-04-26 14:00:00,34.09,34.13,34.06,34.11,107231.0,33.4657,33.505,33.4363,33.4854,107231.0
2024-04-26 14:05:00,34.11,34.13,34.09,34.13,68522.0,33.4854,33.505,33.4657,33.505,68522.0
2024-04-26 14:10:00,34.12,34.16,34.11,34.12,83626.0,33.4952,33.5344,33.4854,33.4952,83626.0
2024-04-26 14:15:00,34.12,34.13,34.1,34.13,81899.0,33.4952,33.505,33.4755,33.505,81899.0
2024-04-26 14:20:00,34.13,34.13,34.1,34.11,71217.0,33.505,33.505,33.4755,33.4854,71217.0
2024-04-26 14:25:00,34.11,34.13,34.08,34.11,62426.0,33.4854,33.505,33.4559,33.4854,62426.0
2024-04-26 14:30:00,34.11,34.13,34.09,34.12,76143.0,33.4854,33.505,33.4657,33.4952,76143.0
2024-04-26 14:35:00,34.12,34.14,34.1,34.12,59274.0,33.4952,33.5148,33.4755,33.4952,59274.0
2024-04-26 14:40:00,34.12,34.17,34.11,34.16,61517.0,33.4952,33.5443,33.4854,33.5344,61517.0
2024-04-26 14:45:00,34.16,34.16,34.1,34.12,123741.0,33.5344,33.5344,33.4755,33.4952,123741.0
2024-04-26 14:50:00,34.12,34.13,34.1,34.12,97546.0,33.4952,33.505,33.4755,33.4952,97546.0
2024-04-26 14:55:00,34.12,34.16,34.11,34.14,95678.0,33.4952,33.5344,33.4854,33.5148,95678.0
2024-04-26 15:00:00,34.14,34.15,34.11,34.15,76590.0,33.5148,33.5246,33.4854,33.5246,76590.0
2024-04-26 15:05:00,34.15,34.15,34.13,34.14,108076.0,33.5246,33.5246,33.505,33.5148,108076.0
2024-04-26 15:10:00,34.14,34.17,34.12,34.14,127781.0,33.5148,33.5443,33.4952,33.5148,127781.0
2024-04-26 15:15:00,34.14,34.15,34.11,34.13,110896.0,33.5148,33.5246,33.4854,33.505,110896.0
2024-04-26 15:20:00,34.13,34.14,34.1,34.13,133692.0,33.505,33.5148,33.4755,33.505,133692.0
2024-04-26 15:25:00,34.13,34.13,34.07,34.08,128541.0,33.505,33.505,33.4461,33.4559,128541.0
2024-04-26 15:30:00,34.08,34.14,34.06,34.13,159027.0,33.4559,33.5148,33.4363,33.505,159027.0
2024-04-26 15:35:00,34.14,34.14,34.06,34.07,182825.0,33.5148,33.5148,33.4363,33.4461,182825.0
2024-04-26 15:40:00,34.07,34.1,34.05,34.07,176070.0,33.4461,33.4755,33.4265,33.4461,176070.0
2024-04-26 15:45:00,34.07,34.11,34.06,34.09,275449.0,33.4461,33.4854,33.4363,33.4657,275449.0
2024-04-26 15:50:00,34.08,34.09,33.99,34.0,308645.0,33.4559,33.4657,33.3676,33.3774,308645.0
2024-04-26 15:55:00,34.0,34.0,33.95,33.95,1041018.0,33.3774,33.3774,33.3283,33.3283,1041018.0
2024-04-29 09:30:00,33.89,34.13,33.89,34.11,148451.0,33.2694,33.505,33.2694,33.4854,148451.0
2024-04-29 09:35:00,34.11,34.16,34.09,34.13,114844.0,33.4854,33.5344,33.4657,33.505,114844.0
2024-04-29 09:40:00,34.13,34.14,34.03,34.04,129131.0,33.505,33.5148,33.4068,33.4166,129131.0
2024-04-29 09:45:00,34.04,34.07,34.0,34.01,89752.0,33.4166,33.4461,33.3774,33.3872,89752.0
2024-04-29 09:50:00,34.0,34.03,33.96,34.02,88709.0,33.3774,33.4068,33.3381,33.397,88709.0
2024-04-29 09:55:00,34.03,34.04,33.96,33.96,126682.0,33.4068,33.4166,33.3381,33.3381,126682.0
2024-04-29 10:00:00,33.97,34.03,33.96,34.0,154605.0,33.3479,33.4068,33.3381,33.3774,154605.0
2024-04-29 10:05:00,33.99,34.0,33.93,33.95,153528.0,33.3676,33.3774,33.3087,33.3283,153528.0
2024-04-29 10:10:00,33.95,34.1,33.95,34.08,122107.0,33.3283,33.4755,33.3283,33.4559,122107.0
2024-04-29 10:15:00,34.09,34.13,34.07,34.11,85555.0,33.4657,33.505,33.4461,33.4854,85555.0
2024-04-29 10:20:00,34.12,34.13,34.08,34.12,90193.0,33.4952,33.505,33.4559,33.4952,90193.0
2024-04-29 10:25:00,34.12,34.13,34.01,34.04,237678.0,33.4952,33.505,33.3872,33.4166,237678.0
2024-04-29 10:30:00,34.04,34.04,33.99,34.0,170710.0,33.4166,33.4166,33.3676,33.3774,170710.0
2024-04-29 10:35:00,34.0,34.02,33.96,33.97,121681.0,33.3774,33.397,33.3381,33.3479,121681.0
2024-04-29 10:40:00,33.97,33.97,33.92,33.95,88572.0,33.3479,33.3479,33.2988,33.3283,88572.0
2024-04-29 10:45:00,33.95,33.96,33.9,33.91,157666.0,33.3283,33.3381,33.2792,33.289,157666.0
2024-04-29 10:50:00,33.9,33.91,33.86,33.86,142381.0,33.2792,33.289,33.2399,33.2399,142381.0
2024-04-29 10:55:00,33.87,33.9,33.85,33.86,121318.0,33.2498,33.2792,33.2301,33.2399,121318.0
2024-04-29 11:00:00,33.86,33.93,33.85,33.89,126254.0,33.2399,33.3087,33.2301,33.2694,126254.0
2024-04-29 11:05:00,33.89,33.9,33.85,33.9,128523.0,33.2694,33.2792,33.2301,33.2792,128523.0
2024-04-29 11:10:00,33.89,33.95,33.88,33.93,114609.0,33.2694,33.3283,33.2596,33.3087,114609.0
2024-04-29 11:15:00,33.94,33.97,33.9,33.97,132230.0,33.3185,33.3479,33.2792,33.3479,132230.0
2024-04-29 11:20:00,33.97,33.99,33.94,33.98,64916.0,33.3479,33.3676,33.3185,33.3577,64916.0
2024-04-29 11:25:00,33.98,34.02,33.98,33.98,85185.0,33.3577,33.397,33.3577,33.3577,85185.0
2024-04-29 11:30:00,33.99,34.02,33.98,34.02,41982.0,33.3676,33.397,33.3577,33.397,41982.0
2024-04-29 11:35:00,34.01,34.03,33.99,33.99,52114.0,33.3872,33.4068,33.3676,33.3676,52114.0
2024-04-29 11:40:00,34.0,34.02,33.98,33.99,54337.0,33.3774,33.397,33.3577,33.3676,54337.0
2024-04-29 11:45:00,33.99,34.0,33.96,33.96,27355.0,33.3676,33.3774,33.3381,33.3381,27355.0
2024-04-29 11:50:00,33.97,33.97,33.95,33.97,62880.0,33.3479,33.3479,33.3283,33.3479,62880.0
2024-04-29 11:55:00,33.97,33.99,33.96,33.98,79561.0,33.3479,33.3676,33.3381,33.3577,79561.0
2024-04-29 12:00:00,33.98,33.99,33.96,33.98,54205.0,33.3577,33.3676,33.3381,33.3577,54205.0
2024-04-29 12:05:00,33.98,34.0,33.96,33.98,53651.0,33.3577,33.3774,33.3381,33.3577,53651.0
2024-04-29 12:10:00,33.98,34.0,33.97,34.0,35064.0,33.3577,33.3774,33.3479,33.3774,35064.0
2024-04-29 12:15:00,34.0,34.01,33.98,33.98,73942.0,33.3774,33.3872,33.3577,33.3577,73942.0
2024-04-29 12:20:00,33.98,33.99,33.97,33.98,47583.0,33.3577,33.3676,33.3479,33.3577,47583.0
2024-04-29 12:25:00,33.98,33.98,33.95,33.97,124214.0,33.3577,33.3577,33.3283,33.3479,124214.0
2024-04-29 12:30:00,33.97,33.98,33.96,33.97,70145.0,33.3479,33.3577,33.3381,33.3479,70145.0
2024-04-29 12:35:00,33.96,33.96,33.94,33.96,93168.0,33.3381,33.3381,33.3185,33.3381,93168.0
2024-04-29 12:40:00,33.95,33.96,33.92,33.93,71097.0,33.3283,33.3381,33.2988,33.3087,71097.0
2024-04-29 12:45:00,33.93,33.96,33.91,33.91,64588.0,33.3087,33.3381,33.289,33.289,64588.0
2024-04-29 12:50:00,33.91,33.92,33.88,33.9,51329.0,33.289,33.2988,33.2596,33.2792,51329.0
2024-04-29 12:55:00,33.9,33.91,33.88,33.9,87288.0,33.2792,33.289,33.2596,33.2792,87288.0
2024-04-29 13:00:00,33.89,33.9,33.88,33.9,56601.0,33.2694,33.2792,33.2596,33.2792,56601.0
2024-04-29 13:05:00,33.9,33.9,33.87,33.89,55719.0,33.2792,33.2792,33.2498,33.2694,55719.0
2024-04-29 13:10:00,33.89,33.91,33.87,33.9,73726.0,33.2694,33.289,33.2498,33.2792,73726.0
2024-04-29 13:15:00,33.9,33.93,33.89,33.92,80485.0,33.2792,33.3087,33.2694,33.2988,80485.0
2024-04-29 13:20:00,33.92,33.93,33.89,33.91,94382.0,33.2988,33.3087,33.2694,33.289,94382.0
2024-04-29 13:25:00,33.9,33.91,33.87,33.88,48676.0,33.2792,33.289,33.2498,33.2596,48676.0
2024-04-29 13:30:00,33.88,33.89,33.86,33.88,68744.0,33.2596,33.2694,33.2399,33.2596,68744.0
2024-04-29 13:35:00,33.88,33.9,33.88,33.89,63927.0,33.2596,33.2792,33.2596,33.2694,63927.0
2024-04-29 13:40:00,33.9,33.93,33.89,33.92,42174.0,33.2792,33.3087,33.2694,33.2988,42174.0
2024-04-29 13:45:00,33.93,33.93,33.89,33.9,164101.0,33.3087,33.3087,33.2694,33.2792,164101.0
2024-04-29 13:50:00,33.9,33.93,33.89,33.9,54996.0,33.2792,33.3087,33.2694,33.2792,54996.0
2024-04-29 13:55:00,33.9,33.91,33.88,33.88,69227.0,33.2792,33.289,33.2596,33.2596,69227.0
2024-04-29 14:00:00,33.88,33.9,33.86,33.9,60929.0,33.2596,33.2792,33.2399,33.2792,60929.0
2024-04-29 14:05:00,33.9,33.91,33.89,33.9,73426.0,33.2792,33.289,33.2694,33.2792,73426.0
2024-04-29 14:10:00,33.9,33.91,33.88,33.9,104300.0,33.2792,33.289,33.2596,33.2792,104300.0
2024-04-29 14:15:00,33.9,33.9,33.89,33.9,42710.0,33.2792,33.2792,33.2694,33.2792,42710.0
2024-04-29 14:20:00,33.9,33.9,33.87,33.88,88136.0,33.2792,33.2792,33.2498,33.2596,88136.0
2024-04-29 14:25:00,33.88,33.92,33.87,33.88,342363.0,33.2596,33.2988,33.2498,33.2596,342363.0
2024-04-29 14:30:00,33.88,33.88,33.82,33.85,119225.0,33.2596,33.2596,33.2007,33.2301,119225.0
2024-04-29 14:35:00,33.86,33.86,33.8,33.82,68368.0,33.2399,33.2399,33.181,33.2007,68368.0
2024-04-29 14:40:00,33.82,33.85,33.82,33.84,49479.0,33.2007,33.2301,33.2007,33.2203,49479.0
2024-04-29 14:45:00,33.84,33.85,33.82,33.84,66556.0,33.2203,33.2301,33.2007,33.2203,66556.0
2024-04-29 14:50:00,33.84,33.85,33.83,33.84,55572.0,33.2203,33.2301,33.2105,33.2203,55572.0
2024-04-29 14:55:00,33.84,33.85,33.83,33.84,65352.0,33.2203,33.2301,33.2105,33.2203,65352.0
2024-04-29 15:00:00,33.84,33.84,33.75,33.77,133259.0,33.2203,33.2203,33.132,33.1516,133259.0
2024-04-29 15:05:00,33.77,33.79,33.75,33.78,95361.0,33.1516,33.1712,33.132,33.1614,95361.0
2024-04-29 15:10:00,33.79,33.82,33.78,33.81,109490.0,33.1712,33.2007,33.1614,33.1909,109490.0
2024-04-29 15:15:00,33.8,33.81,33.79,33.8,71294.0,33.181,33.1909,33.1712,33.181,71294.0
2024-04-29 15:20:00,33.8,33.82,33.79,33.8,110629.0,33.181,33.2007,33.1712,33.181,110629.0
2024-04-29 15:25:00,33.8,33.81,33.78,33.8,95386.0,33.181,33.1909,33.1614,33.181,95386.0
2024-04-29 15:30:00,33.8,33.8,33.78,33.8,96537.0,33.181,33.181,33.1614,33.181,96537.0
2024-04-29 15:35:00,33.8,33.8,33.75,33.8,175126.0,33.181,33.181,33.132,33.181,175126.0
2024-04-29 15:40:00,33.8,33.85,33.79,33.84,155178.0,33.181,33.2301,33.1712,33.2203,155178.0
2024-04-29 15:45:00,33.84,33.86,33.83,33.86,227954.0,33.2203,33.2399,33.2105,33.2399,227954.0
2024-04-29 15:50:00,33.86,33.95,33.85,33.93,529404.0,33.2399,33.3283,33.2301,33.3087,529404.0
2024-04-29 15:55:00,33.93,33.97,33.91,33.95,883923.0,33.3087,33.3479,33.289,33.3283,883923.0
2024-04-30 09:30:00,33.88,33.97,33.83,33.87,186670.0,33.2596,33.3479,33.2105,33.2498,186670.0
2024-04-30 09:35:00,33.87,33.93,33.79,33.82,577201.0,33.2498,33.3087,33.1712,33.2007,577201.0
2024-04-30 09:40:00,33.81,33.83,33.76,33.79,222151.0,33.1909,33.2105,33.1418,33.1712,222151.0
2024-04-30 09:45:00,33.8,33.8,33.55,33.6,511960.0,33.181,33.181,32.9356,32.9847,511960.0
2024-04-30 09:50:00,33.59,33.71,33.55,33.69,225575.0,32.9749,33.0927,32.9356,33.073,225575.0
2024-04-30 09:55:00,33.69,33.73,33.55,33.55,220231.0,33.073,33.1123,32.9356,32.9356,220231.0
2024-04-30 10:00:00,33.55,33.65,33.53,33.64,187720.0,32.9356,33.0338,32.916,33.024,187720.0
2024-04-30 10:05:00,33.64,33.7,33.59,33.7,180178.0,33.024,33.0829,32.9749,33.0829,180178.0
2024-04-30 10:10:00,33.7,33.71,33.62,33.64,138915.0,33.0829,33.0927,33.0043,33.024,138915.0
2024-04-30 10:15:00,33.64,33.69,33.58,33.66,157645.0,33.024,33.073,32.9651,33.0436,157645.0
2024-04-30 10:20:00,33.65,33.66,33.58,33.59,119109.0,33.0338,33.0436,32.9651,32.9749,119109.0
2024-04-30 10:25:00,33.59,33.61,33.53,33.54,101892.0,32.9749,32.9945,32.916,32.9258,101892.0
2024-04-30 10:30:00,33.54,33.56,33.49,33.51,142541.0,32.9258,32.9454,32.8767,32.8963,142541.0
2024-04-30 10:35:00,33.51,33.55,33.48,33.55,158697.0,32.8963,32.9356,32.8669,32.9356,158697.0
2024-04-30 10:40:00,33.55,33.57,33.54,33.57,89378.0,32.9356,32.9552,32.9258,32.9552,89378.0
2024-04-30 10:45:00,33.57,33.57,33.45,33.45,438457.0,32.9552,32.9552,32.8374,32.8374,438457.0
2024-04-30 10:50:00,33.45,33.5,33.44,33.45,150422.0,32.8374,32.8865,32.8276,32.8374,150422.0
2024-04-30 10:55:00,33.44,33.47,33.43,33.44,187297.0,32.8276,32.8571,32.8178,32.8276,187297.0
2024-04-30 11:00:00,33.44,33.48,33.42,33.45,184823.0,32.8276,32.8669,32.808,32.8374,184823.0
2024-04-30 11:05:00,33.45,33.46,33.41,33.43,226647.0,32.8374,32.8473,32.7982,32.8178,226647.0
2024-04-30 11:10:00,33.44,33.47,33.41,33.47,129772.0,32.8276,32.8571,32.7982,32.8571,129772.0
2024-04-30 11:15:00,33.47,33.53,33.43,33.52,185908.0,32.8571,32.916,32.8178,32.9062,185908.0
2024-04-30 11:20:00,33.52,33.52,33.48,33.5,176723.0,32.9062,32.9062,32.8669,32.8865,176723.0
2024-04-30 11:25:00,33.5,33.52,33.47,33.51,134105.0,32.8865,32.9062,32.8571,32.8963,134105.0
2024-04-30 11:30:00,33.51,33.56,33.48,33.55,115545.0,32.8963,32.9454,32.8669,32.9356,115545.0
2024-04-30 11:35:00,33.55,33.57,33.54,33.55,59471.0,32.9356,32.9552,32.9258,32.9356,59471.0
2024-04-30 11:40:00,33.55,33.55,33.47,33.48,101820.0,32.9356,32.9356,32.8571,32.8669,101820.0
2024-04-30 11:45:00,33.48,33.51,33.46,33.48,121441.0,32.8669,32.8963,32.8473,32.8669,121441.0
2024-04-30 11:50:00,33.48,33.49,33.44,33.44,105659.0,32.8669,32.8767,32.8276,32.8276,105659.0
2024-04-30 11:55:00,33.44,33.48,33.44,33.48,148006.0,32.8276,32.8669,32.8276,32.8669,148006.0
2024-04-30 12:00:00,33.48,33.51,33.43,33.44,128226.0,32.8669,32.8963,32.8178,32.8276,128226.0
2024-04-30 12:05:00,33.43,33.48,33.42,33.48,125265.0,32.8178,32.8669,32.808,32.8669,125265.0
2024-04-30 12:10:00,33.48,33.51,33.47,33.51,38128.0,32.8669,32.8963,32.8571,32.8963,38128.0
2024-04-30 12:15:00,33.51,33.52,33.48,33.52,148432.0,32.8963,32.9062,32.8669,32.9062,148432.0
2024-04-30 12:20:00,33.52,33.53,33.48,33.52,341298.0,32.9062,32.916,32.8669,32.9062,341298.0
2024-04-30 12:25:00,33.52,33.54,33.45,33.46,94509.0,32.9062,32.9258,32.8374,32.8473,94509.0
2024-04-30 12:30:00,33.45,33.46,33.4,33.42,101066.0,32.8374,32.8473,32.7884,32.808,101066.0
2024-04-30 12:35:00,33.43,33.44,33.39,33.41,72985.0,32.8178,32.8276,32.7785,32.7982,72985.0
2024-04-30 12:40:00,33.41,33.41,33.35,33.37,116195.0,32.7982,32.7982,32.7393,32.7589,116195.0
2024-04-30 12:45:00,33.37,33.39,33.35,33.36,76676.0,32.7589,32.7785,32.7393,32.7491,76676.0
2024-04-30 12:50:00,33.36,33.39,33.34,33.37,134556.0,32.7491,32.7785,32.7295,32.7589,134556.0
2024-04-30 12:55:00,33.37,33.43,33.36,33.38,70455.0,32.7589,32.8178,32.7491,32.7687,70455.0
2024-04-30 13:00:00,33.38,33.39,33.34,33.34,81295.0,32.7687,32.7785,32.7295,32.7295,81295.0
2024-04-30 13:05:00,33.34,33.37,33.34,33.36,56268.0,32.7295,32.7589,32.7295,32.7491,56268.0
2024-04-30 13:10:00,33.37,33.38,33.35,33.36,67228.0,32.7589,32.7687,32.7393,32.7491,67228.0
2024-04-30 13:15:00,33.35,33.36,33.32,33.36,82716.0,32.7393,32.7491,32.7098,32.7491,82716.0
2024-04-30 13:20:00,33.36,33.37,33.32,33.35,104563.0,32.7491,32.7589,32.7098,32.7393,104563.0
2024-04-30 13:25:00,33.34,33.35,33.31,33.32,79227.0,32.7295,32.7393,32.7,32.7098,79227.0
2024-04-30 13:30:00,33.32,33.33,33.3,33.3,79016.0,32.7098,32.7196,32.6902,32.6902,79016.0
2024-04-30 13:35:00,33.3,33.35,33.3,33.34,123920.0,32.6902,32.7393,32.6902,32.7295,123920.0
2024-04-30 13:40:00,33.34,33.37,33.3,33.3,54974.0,32.7295,32.7589,32.6902,32.6902,54974.0
2024-04-30 13:45:00,33.3,33.31,33.28,33.3,90543.0,32.6902,32.7,32.6706,32.6902,90543.0
2024-04-30 13:50:00,33.3,33.31,33.28,33.31,115699.0,32.6902,32.7,32.6706,32.7,115699.0
2024-04-30 13:55:00,33.3,33.32,33.29,33.3,121396.0,32.6902,32.7098,32.6804,32.6902,121396.0
2024-04-30 14:00:00,33.31,33.33,33.3,33.33,77502.0,32.7,32.7196,32.6902,32.7196,77502.0
2024-04-30 14:05:00,33.33,33.34,33.31,33.32,81682.0,32.7196,32.7295,32.7,32.7098,81682.0
2024-04-30 14:10:00,33.32,33.32,33.27,33.3,64593.0,32.7098,32.7098,32.6607,32.6902,64593.0
2024-04-30 14:15:00,33.3,33.32,33.29,33.3,84097.0,32.6902,32.7098,32.6804,32.6902,84097.0
2024-04-30 14:20:00,33.3,33.33,33.29,33.32,117729.0,32.6902,32.7196,32.6804,32.7098,117729.0
2024-04-30 14:25:00,33.32,33.32,33.25,33.27,111315.0,32.7098,32.7098,32.6411,32.6607,111315.0
2024-04-30 14:30:00,33.27,33.3,33.27,33.3,101251.0,32.6607,32.6902,32.6607,32.6902,101251.0
2024-04-30 14:35:00,33.3,33.3,33.28,33.3,53053.0,32.6902,32.6902,32.6706,32.6902,53053.0
2024-04-30 14:40:00,33.3,33.31,33.27,33.27,149398.0,32.6902,32.7,32.6607,32.6607,149398.0
2024-04-30 14:45:00,33.27,33.3,33.26,33.26,109756.0,32.6607,32.6902,32.6509,32.6509,109756.0
2024-04-30 14:50:00,33.26,33.26,33.23,33.26,317036.0,32.6509,32.6509,32.6215,32.6509,317036.0
2024-04-30 14:55:00,33.26,33.29,33.24,33.27,137164.0,32.6509,32.6804,32.6313,32.6607,137164.0
2024-04-30 15:00:00,33.27,33.29,33.26,33.27,112068.0,32.6607,32.6804,32.6509,32.6607,112068.0
2024-04-30 15:05:00,33.27,33.29,33.27,33.29,102168.0,32.6607,32.6804,32.6607,32.6804,102168.0
2024-04-30 15:10:00,33.29,33.3,33.25,33.25,195281.0,32.6804,32.6902,32.6411,32.6411,195281.0
2024-04-30 15:15:00,33.25,33.26,33.19,33.2,188575.0,32.6411,32.6509,32.5822,32.592,188575.0
2024-04-30 15:20:00,33.2,33.23,33.19,33.2,89535.0,32.592,32.6215,32.5822,32.592,89535.0
2024-04-30 15:25:00,33.2,33.2,33.16,33.16,146429.0,32.592,32.592,32.5528,32.5528,146429.0
2024-04-30 15:30:00,33.17,33.2,33.16,33.17,218768.0,32.5626,32.592,32.5528,32.5626,218768.0
2024-04-30 15:35:00,33.18,33.18,33.13,33.14,207109.0,32.5724,32.5724,32.5233,32.5331,207109.0
2024-04-30 15:40:00,33.15,33.18,33.14,33.16,215058.0,32.5429,32.5724,32.5331,32.5528,215058.0
2024-04-30 15:45:00,33.15,33.2,33.14,33.19,211086.0,32.5429,32.592,32.5331,32.5822,211086.0
2024-04-30 15:50:00,33.2,33.23,33.14,33.18,683620.0,32.592,32.6215,32.5331,32.5724,683620.0
2024-04-30 15:55:00,33.18,33.25,33.16,33.24,1294291.0,32.5724,32.6411,32.5528,32.6313,1294291.0
2024-05-01 09:30:00,33.26,33.26,33.07,33.12,218136.0,32.6509,32.6509,32.4644,32.5135,218136.0
2024-05-01 09:35:00,33.12,33.16,33.08,33.09,65237.0,32.5135,32.5528,32.4742,32.484,65237.0
2024-05-01 09:40:00,33.09,33.09,32.97,33.04,152289.0,32.484,32.484,32.3662,32.435,152289.0
2024-05-01 09:45:00,33.04,33.05,32.97,33.04,70309.0,32.435,32.4448,32.3662,32.435,70309.0
2024-05-01 09:50:00,33.04,33.06,33.0,33.02,81250.0,32.435,32.4546,32.3957,32.4153,81250.0
2024-05-01 09:55:00,33.03,33.13,33.03,33.13,33392.0,32.4251,32.5233,32.4251,32.5233,33392.0
2024-05-01 10:00:00,33.13,33.14,33.07,33.08,84743.0,32.5233,32.5331,32.4644,32.4742,84743.0
2024-05-01 10:05:00,33.08,33.1,33.04,33.08,72097.0,32.4742,32.4939,32.435,32.4742,72097.0
2024-05-01 10:10:00,33.08,33.14,33.07,33.14,46991.0,32.4742,32.5331,32.4644,32.5331,46991.0
2024-05-01 10:15:00,33.14,33.15,33.12,33.13,30466.0,32.5331,32.5429,32.5135,32.5233,30466.0
2024-05-01 10:20:00,33.13,33.14,33.11,33.13,59149.0,32.5233,32.5331,32.5037,32.5233,59149.0
2024-05-01 10:25:00,33.13,33.14,33.1,33.11,43082.0,32.5233,32.5331,32.4939,32.5037,43082.0
2024-05-01 10:30:00,33.1,33.11,33.04,33.04,78251.0,32.4939,32.5037,32.435,32.435,78251.0
2024-05-01 10:35:00,33.04,33.05,33.02,33.03,206835.0,32.435,32.4448,32.4153,32.4251,206835.0
2024-05-01 10:40:00,33.04,33.04,32.96,32.97,86327.0,32.435,32.435,32.3564,32.3662,86327.0
2024-05-01 10:45:00,32.97,33.04,32.96,32.98,227244.0,32.3662,32.435,32.3564,32.3761,227244.0
2024-05-01 10:50:00,32.99,33.09,32.98,33.06,421190.0,32.3859,32.484,32.3761,32.4546,421190.0
2024-05-01 10:55:00,33.06,33.14,33.06,33.14,125160.0,32.4546,32.5331,32.4546,32.5331,125160.0
2024-05-01 11:00:00,33.14,33.14,33.08,33.08,83156.0,32.5331,32.5331,32.4742,32.4742,83156.0
2024-05-01 11:05:00,33.09,33.12,33.08,33.12,73332.0,32.484,32.5135,32.4742,32.5135,73332.0
2024-05-01 11:10:00,33.12,33.19,33.11,33.18,155868.0,32.5135,32.5822,32.5037,32.5724,155868.0
2024-05-01 11:15:00,33.18,33.2,33.15,33.19,72892.0,32.5724,32.592,32.5429,32.5822,72892.0
2024-05-01 11:20:00,33.19,33.2,33.14,33.14,67664.0,32.5822,32.592,32.5331,32.5331,67664.0
2024-05-01 11:25:00,33.14,33.19,33.13,33.18,112544.0,32.5331,32.5822,32.5233,32.5724,112544.0
2024-05-01 11:30:00,33.18,33.19,33.15,33.16,48921.0,32.5724,32.5822,32.5429,32.5528,48921.0
2024-05-01 11:35:00,33.16,33.17,33.12,33.12,41598.0,32.5528,32.5626,32.5135,32.5135,41598.0
2024-05-01 11:40:00,33.13,33.18,33.12,33.16,81108.0,32.5233,32.5724,32.5135,32.5528,81108.0
2024-05-01 11:45:00,33.16,33.18,33.15,33.16,38801.0,32.5528,32.5724,32.5429,32.5528,38801.0
2024-05-01 11:50:00,33.16,33.17,33.15,33.15,43440.0,32.5528,32.5626,32.5429,32.5429,43440.0
2024-05-01 11:55:00,33.16,33.16,33.14,33.15,26019.0,32.5528,32.5528,32.5331,32.5429,26019.0
2024-05-01 12:00:00,33.14,33.16,33.13,33.15,70357.0,32.5331,32.5528,32.5233,32.5429,70357.0
2024-05-01 12:05:00,33.16,33.16,33.14,33.14,27775.0,32.5528,32.5528,32.5331,32.5331,27775.0
2024-05-01 12:10:00,33.15,33.18,33.14,33.16,50055.0,32.5429,32.5724,32.5331,32.5528,50055.0
2024-05-01 12:15:00,33.16,33.27,33.15,33.23,232576.0,32.5528,32.6607,32.5429,32.6215,232576.0
2024-05-01 12:20:00,33.23,33.23,33.19,33.2,46160.0,32.6215,32.6215,32.5822,32.592,46160.0
2024-05-01 12:25:00,33.19,33.24,33.19,33.24,64263.0,32.5822,32.6313,32.5822,32.6313,64263.0
2024-05-01 12:30:00,33.25,33.35,33.24,33.33,239192.0,32.6411,32.7393,32.6313,32.7196,239192.0
2024-05-01 12:35:00,33.33,33.34,33.3,33.34,118002.0,32.7196,32.7295,32.6902,32.7295,118002.0
2024-05-01 12:40:00,33.35,33.35,33.33,33.34,37660.0,32.7393,32.7393,32.7196,32.7295,37660.0
2024-05-01 12:45:00,33.35,33.38,33.34,33.37,233918.0,32.7393,32.7687,32.7295,32.7589,233918.0
2024-05-01 12:50:00,33.38,33.38,33.32,33.33,51462.0,32.7687,32.7687,32.7098,32.7196,51462.0
2024-05-01 12:55:00,33.32,33.33,33.3,33.31,35697.0,32.7098,32.7196,32.6902,32.7,35697.0
2024-05-01 13:00:00,33.31,33.32,33.27,33.27,39815.0,32.7,32.7098,32.6607,32.6607,39815.0
2024-05-01 13:05:00,33.27,33.28,33.26,33.28,24762.0,32.6607,32.6706,32.6509,32.6706,24762.0
2024-05-01 13:10:00,33.27,33.29,33.25,33.27,85553.0,32.6607,32.6804,32.6411,32.6607,85553.0
2024-05-01 13:15:00,33.27,33.33,33.27,33.3,249414.0,32.6607,32.7196,32.6607,32.6902,249414.0
2024-05-01 13:20:00,33.3,33.36,33.3,33.35,36179.0,32.6902,32.7491,32.6902,32.7393,36179.0
2024-05-01 13:25:00,33.35,33.37,33.34,33.35,73066.0,32.7393,32.7589,32.7295,32.7393,73066.0
2024-05-01 13:30:00,33.35,33.39,33.34,33.38,63839.0,32.7393,32.7785,32.7295,32.7687,63839.0
2024-05-01 13:35:00,33.38,33.43,33.37,33.4,152974.0,32.7687,32.8178,32.7589,32.7884,152974.0
2024-05-01 13:40:00,33.4,33.4,33.38,33.39,53357.0,32.7884,32.7884,32.7687,32.7785,53357.0
2024-05-01 13:45:00,33.38,33.39,33.37,33.37,49227.0,32.7687,32.7785,32.7589,32.7589,49227.0
2024-05-01 13:50:00,33.37,33.38,33.35,33.36,32790.0,32.7589,32.7687,32.7393,32.7491,32790.0
2024-05-01 13:55:00,33.36,33.36,33.32,33.33,48956.0,32.7491,32.7491,32.7098,32.7196,48956.0
2024-05-01 14:00:00,33.33,33.38,33.31,33.34,137866.0,32.7196,32.7687,32.7,32.7295,137866.0
2024-05-01 14:05:00,33.35,33.36,33.3,33.31,52764.0,32.7393,32.7491,32.6902,32.7,52764.0
2024-05-01 14:10:00,33.3,33.31,33.27,33.29,65109.0,32.6902,32.7,32.6607,32.6804,65109.0
2024-05-01 14:15:00,33.29,33.31,33.27,33.28,82226.0,32.6804,32.7,32.6607,32.6706,82226.0
2024-05-01 14:20:00,33.27,33.29,33.26,33.27,69615.0,32.6607,32.6804,32.6509,32.6607,69615.0
2024-05-01 14:25:00,33.28,33.36,33.27,33.36,61369.0,32.6706,32.7491,32.6607,32.7491,61369.0
2024-05-01 14:30:00,33.35,33.37,33.23,33.36,149900.0,32.7393,32.7589,32.6215,32.7491,149900.0
2024-05-01 14:35:00,33.36,33.36,33.22,33.36,120750.0,32.7491,32.7491,32.6117,32.7491,120750.0
2024-05-01 14:40:00,33.36,33.47,33.34,33.45,144390.0,32.7491,32.8571,32.7295,32.8374,144390.0
2024-05-01 14:45:00,33.45,33.5,33.41,33.48,104708.0,32.8374,32.8865,32.7982,32.8669,104708.0
2024-05-01 14:50:00,33.49,33.52,33.47,33.52,126437.0,32.8767,32.9062,32.8571,32.9062,126437.0
2024-05-01 14:55:00,33.52,33.52,33.45,33.47,69341.0,32.9062,32.9062,32.8374,32.8571,69341.0
2024-05-01 15:00:00,33.47,33.49,33.41,33.43,112394.0,32.8571,32.8767,32.7982,32.8178,112394.0
2024-05-01 15:05:00,33.43,33.5,33.42,33.48,74386.0,32.8178,32.8865,32.808,32.8669,74386.0
2024-05-01 15:10:00,33.48,33.5,33.46,33.48,79115.0,32.8669,32.8865,32.8473,32.8669,79115.0
2024-05-01 15:15:00,33.48,33.5,33.45,33.45,101514.0,32.8669,32.8865,32.8374,32.8374,101514.0
2024-05-01 15:20:00,33.45,33.5,33.41,33.5,105091.0,32.8374,32.8865,32.7982,32.8865,105091.0
2024-05-01 15:25:00,33.49,33.52,33.45,33.46,72603.0,32.8767,32.9062,32.8374,32.8473,72603.0
2024-05-01 15:30:00,33.46,33.47,33.4,33.41,114737.0,32.8473,32.8571,32.7884,32.7982,114737.0
2024-05-01 15:35:00,33.4,33.41,33.32,33.34,118611.0,32.7884,32.7982,32.7098,32.7295,118611.0
2024-05-01 15:40:00,33.34,33.38,33.31,33.33,193057.0,32.7295,32.7687,32.7,32.7196,193057.0
2024-05-01 15:45:00,33.34,33.37,33.29,33.31,197797.0,32.7295,32.7589,32.6804,32.7,197797.0
2024-05-01 15:50:00,33.3,33.31,33.25,33.27,308241.0,32.6902,32.7,32.6411,32.6607,308241.0
2024-05-01 15:55:00,33.25,33.28,33.17,33.18,817069.0,32.6411,32.6706,32.5626,32.5724,817069.0
2024-05-02 09:30:00,33.31,33.45,33.31,33.36,165118.0,32.7,32.8374,32.7,32.7491,165118.0
2024-05-02 09:35:00,33.36,33.37,33.25,33.3,122475.0,32.7491,32.7589,32.6411,32.6902,122475.0
2024-05-02 09:40:00,33.29,33.3,33.17,33.2,109703.0,32.6804,32.6902,32.5626,32.592,109703.0
2024-05-02 09:45:00,33.2,33.22,33.15,33.2,49642.0,32.592,32.6117,32.5429,32.592,49642.0
2024-05-02 09:50:00,33.2,33.27,33.2,33.26,58673.0,32.592,32.6607,32.592,32.6509,58673.0
2024-05-02 09:55:00,33.25,33.3,33.25,33.29,50164.0,32.6411,32.6902,32.6411,32.6804,50164.0
2024-05-02 10:00:00,33.29,33.3,33.25,33.27,67473.0,32.6804,32.6902,32.6411,32.6607,67473.0
2024-05-02 10:05:00,33.27,33.31,33.17,33.18,73697.0,32.6607,32.7,32.5626,32.5724,73697.0
2024-05-02 10:10:00,33.19,33.24,33.18,33.23,31008.0,32.5822,32.6313,32.5724,32.6215,31008.0
2024-05-02 10:15:00,33.23,33.27,33.2,33.22,107639.0,32.6215,32.6607,32.592,32.6117,107639.0
2024-05-02 10:20:00,33.23,33.26,33.19,33.24,84830.0,32.6215,32.6509,32.5822,32.6313,84830.0
2024-05-02 10:25:00,33.25,33.25,33.2,33.22,69860.0,32.6411,32.6411,32.592,32.6117,69860.0
2024-05-02 10:30:00,33.21,33.25,33.2,33.22,74855.0,32.6018,32.6411,32.592,32.6117,74855.0
2024-05-02 10:35:00,33.22,33.23,33.17,33.22,42754.0,32.6117,32.6215,32.5626,32.6117,42754.0
2024-05-02 10:40:00,33.21,33.21,33.17,33.18,39581.0,32.6018,32.6018,32.5626,32.5724,39581.0
2024-05-02 10:45:00,33.19,33.23,33.16,33.21,56151.0,32.5822,32.6215,32.5528,32.6018,56151.0
2024-05-02 10:50:00,33.21,33.25,33.2,33.23,46043.0,32.6018,32.6411,32.592,32.6215,46043.0
2024-05-02 10:55:00,33.24,33.3,33.23,33.29,46931.0,32.6313,32.6902,32.6215,32.6804,46931.0
2024-05-02 11:00:00,33.3,33.32,33.28,33.31,38745.0,32.6902,32.7098,32.6706,32.7,38745.0
2024-05-02 11:05:00,33.3,33.34,33.29,33.34,35898.0,32.6902,32.7295,32.6804,32.7295,35898.0
2024-05-02 11:10:00,33.34,33.34,33.3,33.31,37539.0,32.7295,32.7295,32.6902,32.7,37539.0
2024-05-02 11:15:00,33.3,33.34,33.25,33.26,62484.0,32.6902,32.7295,32.6411,32.6509,62484.0
2024-05-02 11:20:00,33.26,33.27,33.25,33.26,21408.0,32.6509,32.6607,32.6411,32.6509,21408.0
2024-05-02 11:25:00,33.26,33.26,33.2,33.22,51706.0,32.6509,32.6509,32.592,32.6117,51706.0
2024-05-02 11:30:00,33.22,33.23,33.19,33.19,37612.0,32.6117,32.6215,32.5822,32.5822,37612.0
2024-05-02 11:35:00,33.2,33.23,33.19,33.2,21306.0,32.592,32.6215,32.5822,32.592,21306.0
2024-05-02 11:40:00,33.2,33.25,33.2,33.25,43391.0,32.592,32.6411,32.592,32.6411,43391.0
2024-05-02 11:45:00,33.25,33.28,33.23,33.27,44046.0,32.6411,32.6706,32.6215,32.6607,44046.0
2024-05-02 11:50:00,33.26,33.29,33.25,33.27,50133.0,32.6509,32.6804,32.6411,32.6607,50133.0
2024-05-02 11:55:00,33.27,33.3,33.27,33.28,66833.0,32.6607,32.6902,32.6607,32.6706,66833.0
2024-05-02 12:00:00,33.29,33.3,33.28,33.3,40727.0,32.6804,32.6902,32.6706,32.6902,40727.0
2024-05-02 12:05:00,33.3,33.32,33.28,33.3,77554.0,32.6902,32.7098,32.6706,32.6902,77554.0
2024-05-02 12:10:00,33.3,33.31,33.28,33.29,55081.0,32.6902,32.7,32.6706,32.6804,55081.0
2024-05-02 12:15:00,33.3,33.32,33.26,33.27,57503.0,32.6902,32.7098,32.6509,32.6607,57503.0
2024-05-02 12:20:00,33.27,33.31,33.26,33.3,36808.0,32.6607,32.7,32.6509,32.6902,36808.0
2024-05-02 12:25:00,33.3,33.34,33.3,33.33,44755.0,32.6902,32.7295,32.6902,32.7196,44755.0
2024-05-02 12:30:00,33.33,33.33,33.3,33.32,27320.0,32.7196,32.7196,32.6902,32.7098,27320.0
2024-05-02 12:35:00,33.31,33.33,33.27,33.32,35859.0,32.7,32.7196,32.6607,32.7098,35859.0
2024-05-02 12:40:00,33.33,33.35,33.32,33.34,29492.0,32.7196,32.7393,32.7098,32.7295,29492.0
2024-05-02 12:45:00,33.34,33.35,33.32,33.35,58810.0,32.7295,32.7393,32.7098,32.7393,58810.0
2024-05-02 12:50:00,33.34,33.36,33.33,33.34,26822.0,32.7295,32.7491,32.7196,32.7295,26822.0
2024-05-02 12:55:00,33.34,33.36,33.32,33.36,101039.0,32.7295,32.7491,32.7098,32.7491,101039.0
2024-05-02 13:00:00,33.36,33.4,33.36,33.4,33767.0,32.7491,32.7884,32.7491,32.7884,33767.0
2024-05-02 13:05:00,33.4,33.43,33.39,33.41,41949.0,32.7884,32.8178,32.7785,32.7982,41949.0
2024-05-02 13:10:00,33.41,33.45,33.4,33.43,51494.0,32.7982,32.8374,32.7884,32.8178,51494.0
2024-05-02 13:15:00,33.44,33.47,33.42,33.43,63875.0,32.8276,32.8571,32.808,32.8178,63875.0
2024-05-02 13:20:00,33.43,33.46,33.42,33.45,51332.0,32.8178,32.8473,32.808,32.8374,51332.0
2024-05-02 13:25:00,33.45,33.49,33.44,33.49,74226.0,32.8374,32.8767,32.8276,32.8767,74226.0
2024-05-02 13:30:00,33.49,33.53,33.49,33.5,48554.0,32.8767,32.916,32.8767,32.8865,48554.0
2024-05-02 13:35:00,33.5,33.54,33.47,33.52,138158.0,32.8865,32.9258,32.8571,32.9062,138158.0
2024-05-02 13:40:00,33.52,33.55,33.52,33.54,100668.0,32.9062,32.9356,32.9062,32.9258,100668.0
2024-05-02 13:45:00,33.54,33.58,33.52,33.57,114301.0,32.9258,32.9651,32.9062,32.9552,114301.0
2024-05-02 13:50:00,33.57,33.58,33.51,33.52,72265.0,32.9552,32.9651,32.8963,32.9062,72265.0
2024-05-02 13:55:00,33.52,33.54,33.51,33.53,37843.0,32.9062,32.9258,32.8963,32.916,37843.0
2024-05-02 14:00:00,33.53,33.57,33.51,33.55,76693.0,32.916,32.9552,32.8963,32.9356,76693.0
2024-05-02 14:05:00,33.56,33.6,33.55,33.59,118797.0,32.9454,32.9847,32.9356,32.9749,118797.0
2024-05-02 14:10:00,33.59,33.6,33.57,33.58,62332.0,32.9749,32.9847,32.9552,32.9651,62332.0
2024-05-02 14:15:00,33.58,33.59,33.55,33.57,105267.0,32.9651,32.9749,32.9356,32.9552,105267.0
2024-05-02 14:20:00,33.57,33.59,33.56,33.58,83707.0,32.9552,32.9749,32.9454,32.9651,83707.0
2024-05-02 14:25:00,33.58,33.59,33.56,33.59,73455.0,32.9651,32.9749,32.9454,32.9749,73455.0
2024-05-02 14:30:00,33.59,33.62,33.58,33.61,85128.0,32.9749,33.0043,32.9651,32.9945,85128.0
2024-05-02 14:35:00,33.61,33.63,33.6,33.63,38285.0,32.9945,33.0141,32.9847,33.0141,38285.0
2024-05-02 14:40:00,33.63,33.67,33.62,33.66,112883.0,33.0141,33.0534,33.0043,33.0436,112883.0
2024-05-02 14:45:00,33.67,33.7,33.65,33.69,100617.0,33.0534,33.0829,33.0338,33.073,100617.0
2024-05-02 14:50:00,33.69,33.71,33.66,33.67,97714.0,33.073,33.0927,33.0436,33.0534,97714.0
2024-05-02 14:55:00,33.68,33.71,33.67,33.7,48775.0,33.0632,33.0927,33.0534,33.0829,48775.0
2024-05-02 15:00:00,33.7,33.7,33.66,33.66,97605.0,33.0829,33.0829,33.0436,33.0436,97605.0
2024-05-02 15:05:00,33.67,33.74,33.66,33.74,83975.0,33.0534,33.1221,33.0436,33.1221,83975.0
2024-05-02 15:10:00,33.74,33.76,33.67,33.7,99260.0,33.1221,33.1418,33.0534,33.0829,99260.0
2024-05-02 15:15:00,33.71,33.72,33.68,33.69,122642.0,33.0927,33.1025,33.0632,33.073,122642.0
2024-05-02 15:20:00,33.7,33.72,33.68,33.7,77447.0,33.0829,33.1025,33.0632,33.0829,77447.0
2024-05-02 15:25:00,33.7,33.71,33.65,33.65,123845.0,33.0829,33.0927,33.0338,33.0338,123845.0
2024-05-02 15:30:00,33.66,33.67,33.62,33.63,109529.0,33.0436,33.0534,33.0043,33.0141,109529.0
2024-05-02 15:35:00,33.63,33.64,33.6,33.6,153251.0,33.0141,33.024,32.9847,32.9847,153251.0
2024-05-02 15:40:00,33.61,33.61,33.57,33.58,165815.0,32.9945,32.9945,32.9552,32.9651,165815.0
2024-05-02 15:45:00,33.57,33.61,33.56,33.58,192220.0,32.9552,32.9945,32.9454,32.9651,192220.0
2024-05-02 15:50:00,33.58,33.58,33.51,33.52,337087.0,32.9651,32.9651,32.8963,32.9062,337087.0
2024-05-02 15:55:00,33.52,33.59,33.51,33.59,592966.0,32.9062,32.9749,32.8963,32.9749,592966.0
2024-05-03 09:30:00,33.78,33.94,33.78,33.89,174734.0,33.1614,33.3185,33.1614,33.2694,174734.0
2024-05-03 09:35:00,33.88,33.91,33.81,33.89,73660.0,33.2596,33.289,33.1909,33.2694,73660.0
2024-05-03 09:40:00,33.89,33.94,33.86,33.94,43191.0,33.2694,33.3185,33.2399,33.3185,43191.0
2024-05-03 09:45:00,33.94,33.96,33.86,33.87,137954.0,33.3185,33.3381,33.2399,33.2498,137954.0
2024-05-03 09:50:00,33.86,33.9,33.85,33.9,45270.0,33.2399,33.2792,33.2301,33.2792,45270.0
2024-05-03 09:55:00,33.9,33.93,33.88,33.91,72853.0,33.2792,33.3087,33.2596,33.289,72853.0
2024-05-03 10:00:00,33.92,33.97,33.69,33.7,123870.0,33.2988,33.3479,33.073,33.0829,123870.0
2024-05-03 10:05:00,33.7,33.78,33.69,33.73,47780.0,33.0829,33.1614,33.073,33.1123,47780.0
2024-05-03 10:10:00,33.73,33.74,33.66,33.68,43538.0,33.1123,33.1221,33.0436,33.0632,43538.0
2024-05-03 10:15:00,33.68,33.72,33.66,33.7,51872.0,33.0632,33.1025,33.0436,33.0829,51872.0
2024-05-03 10:20:00,33.71,33.73,33.67,33.73,44667.0,33.0927,33.1123,33.0534,33.1123,44667.0
2024-05-03 10:25:00,33.73,33.77,33.68,33.75,59764.0,33.1123,33.1516,33.0632,33.132,59764.0
2024-05-03 10:30:00,33.75,33.77,33.7,33.7,51342.0,33.132,33.1516,33.0829,33.0829,51342.0
2024-05-03 10:35:00,33.7,33.78,33.68,33.77,51714.0,33.0829,33.1614,33.0632,33.1516,51714.0
2024-05-03 10:40:00,33.77,33.8,33.74,33.79,29056.0,33.1516,33.181,33.1221,33.1712,29056.0
2024-05-03 10:45:00,33.8,33.82,33.79,33.82,36939.0,33.181,33.2007,33.1712,33.2007,36939.0
2024-05-03 10:50:00,33.82,33.82,33.73,33.73,29812.0,33.2007,33.2007,33.1123,33.1123,29812.0
2024-05-03 10:55:00,33.73,33.77,33.73,33.73,48401.0,33.1123,33.1516,33.1123,33.1123,48401.0
2024-05-03 11:00:00,33.73,33.74,33.72,33.73,21274.0,33.1123,33.1221,33.1025,33.1123,21274.0
2024-05-03 11:05:00,33.73,33.77,33.73,33.74,43456.0,33.1123,33.1516,33.1123,33.1221,43456.0
2024-05-03 11:10:00,33.75,33.78,33.73,33.77,34755.0,33.132,33.1614,33.1123,33.1516,34755.0
2024-05-03 11:15:00,33.77,33.81,33.76,33.8,54892.0,33.1516,33.1909,33.1418,33.181,54892.0
2024-05-03 11:20:00,33.81,33.82,33.78,33.8,30322.0,33.1909,33.2007,33.1614,33.181,30322.0
2024-05-03 11:25:00,33.8,33.82,33.8,33.8,18900.0,33.181,33.2007,33.181,33.181,18900.0
2024-05-03 11:30:00,33.81,33.84,33.8,33.84,34596.0,33.1909,33.2203,33.181,33.2203,34596.0
2024-05-03 11:35:00,33.84,33.85,33.82,33.84,58991.0,33.2203,33.2301,33.2007,33.2203,58991.0
2024-05-03 11:40:00,33.85,33.86,33.82,33.83,32773.0,33.2301,33.2399,33.2007,33.2105,32773.0
2024-05-03 11:45:00,33.83,33.83,33.8,33.83,51785.0,33.2105,33.2105,33.181,33.2105,51785.0
2024-05-03 11:50:00,33.83,33.86,33.82,33.85,27648.0,33.2105,33.2399,33.2007,33.2301,27648.0
2024-05-03 11:55:00,33.85,33.89,33.85,33.86,71180.0,33.2301,33.2694,33.2301,33.2399,71180.0
2024-05-03 12:00:00,33.86,33.88,33.85,33.87,32353.0,33.2399,33.2596,33.2301,33.2498,32353.0
2024-05-03 12:05:00,33.87,33.87,33.83,33.84,33548.0,33.2498,33.2498,33.2105,33.2203,33548.0
2024-05-03 12:10:00,33.83,33.84,33.81,33.82,31489.0,33.2105,33.2203,33.1909,33.2007,31489.0
2024-05-03 12:15:00,33.81,33.82,33.76,33.77,25948.0,33.1909,33.2007,33.1418,33.1516,25948.0
2024-05-03 12:20:00,33.77,33.79,33.76,33.79,43783.0,33.1516,33.1712,33.1418,33.1712,43783.0
2024-05-03 12:25:00,33.79,33.81,33.78,33.8,18669.0,33.1712,33.1909,33.1614,33.181,18669.0
2024-05-03 12:30:00,33.8,33.81,33.79,33.8,19413.0,33.181,33.1909,33.1712,33.181,19413.0
2024-05-03 12:35:00,33.79,33.8,33.78,33.78,21606.0,33.1712,33.181,33.1614,33.1614,21606.0
2024-05-03 12:40:00,33.79,33.81,33.76,33.77,45472.0,33.1712,33.1909,33.1418,33.1516,45472.0
2024-05-03 12:45:00,33.77,33.78,33.75,33.77,16908.0,33.1516,33.1614,33.132,33.1516,16908.0
2024-05-03 12:50:00,33.77,33.78,33.75,33.76,28222.0,33.1516,33.1614,33.132,33.1418,28222.0
2024-05-03 12:55:00,33.76,33.77,33.74,33.75,18801.0,33.1418,33.1516,33.1221,33.132,18801.0
2024-05-03 13:00:00,33.76,33.76,33.74,33.75,14061.0,33.1418,33.1418,33.1221,33.132,14061.0
2024-05-03 13:05:00,33.75,33.75,33.74,33.75,10224.0,33.132,33.132,33.1221,33.132,10224.0
2024-05-03 13:10:00,33.75,33.78,33.74,33.78,27846.0,33.132,33.1614,33.1221,33.1614,27846.0
2024-05-03 13:15:00,33.78,33.78,33.74,33.75,34316.0,33.1614,33.1614,33.1221,33.132,34316.0
2024-05-03 13:20:00,33.75,33.77,33.73,33.76,43068.0,33.132,33.1516,33.1123,33.1418,43068.0
2024-05-03 13:25:00,33.76,33.77,33.73,33.75,25444.0,33.1418,33.1516,33.1123,33.132,25444.0
2024-05-03 13:30:00,33.75,33.76,33.71,33.72,38728.0,33.132,33.1418,33.0927,33.1025,38728.0
2024-05-03 13:35:00,33.72,33.75,33.72,33.75,19487.0,33.1025,33.132,33.1025,33.132,19487.0
2024-05-03 13:40:00,33.75,33.77,33.74,33.77,33204.0,33.132,33.1516,33.1221,33.1516,33204.0
2024-05-03 13:45:00,33.76,33.76,33.74,33.76,21806.0,33.1418,33.1418,33.1221,33.1418,21806.0
2024-05-03 13:50:00,33.76,33.79,33.75,33.79,17176.0,33.1418,33.1712,33.132,33.1712,17176.0
2024-05-03 13:55:00,33.79,33.81,33.78,33.79,32468.0,33.1712,33.1909,33.1614,33.1712,32468.0
2024-05-03 14:00:00,33.79,33.81,33.78,33.8,18925.0,33.1712,33.1909,33.1614,33.181,18925.0
2024-05-03 14:05:00,33.8,33.84,33.79,33.83,77939.0,33.181,33.2203,33.1712,33.2105,77939.0
2024-05-03 14:10:00,33.83,33.83,33.8,33.81,37187.0,33.2105,33.2105,33.181,33.1909,37187.0
2024-05-03 14:15:00,33.81,33.84,33.81,33.83,50611.0,33.1909,33.2203,33.1909,33.2105,50611.0
2024-05-03 14:20:00,33.83,33.84,33.83,33.84,13232.0,33.2105,33.2203,33.2105,33.2203,13232.0
2024-05-03 14:25:00,33.84,33.84,33.81,33.81,31300.0,33.2203,33.2203,33.1909,33.1909,31300.0
2024-05-03 14:30:00,33.81,33.83,33.8,33.82,45688.0,33.1909,33.2105,33.181,33.2007,45688.0
2024-05-03 14:35:00,33.83,33.84,33.81,33.82,59362.0,33.2105,33.2203,33.1909,33.2007,59362.0
2024-05-03 14:40:00,33.81,33.84,33.8,33.84,24386.0,33.1909,33.2203,33.181,33.2203,24386.0
2024-05-03 14:45:00,33.84,33.85,33.83,33.84,42013.0,33.2203,33.2301,33.2105,33.2203,42013.0
2024-05-03 14:50:00,33.84,33.84,33.8,33.8,51378.0,33.2203,33.2203,33.181,33.181,51378.0
2024-05-03 14:55:00,33.8,33.81,33.79,33.81,76337.0,33.181,33.1909,33.1712,33.1909,76337.0
2024-05-03 15:00:00,33.8,33.81,33.77,33.8,46497.0,33.181,33.1909,33.1516,33.181,46497.0
2024-05-03 15:05:00,33.79,33.81,33.79,33.8,99328.0,33.1712,33.1909,33.1712,33.181,99328.0
2024-05-03 15:10:00,33.8,33.82,33.79,33.82,53932.0,33.181,33.2007,33.1712,33.2007,53932.0
2024-05-03 15:15:00,33.82,33.83,33.8,33.83,54497.0,33.2007,33.2105,33.181,33.2105,54497.0
2024-05-03 15:20:00,33.83,33.84,33.81,33.82,44541.0,33.2105,33.2203,33.1909,33.2007,44541.0
2024-05-03 15:25:00,33.81,33.82,33.81,33.82,24116.0,33.1909,33.2007,33.1909,33.2007,24116.0
2024-05-03 15:30:00,33.81,33.82,33.79,33.8,75167.0,33.1909,33.2007,33.1712,33.181,75167.0
2024-05-03 15:35:00,33.8,33.82,33.79,33.79,71042.0,33.181,33.2007,33.1712,33.1712,71042.0
2024-05-03 15:40:00,33.8,33.8,33.78,33.8,64159.0,33.181,33.181,33.1614,33.181,64159.0
2024-05-03 15:45:00,33.8,33.81,33.77,33.77,71116.0,33.181,33.1909,33.1516,33.1516,71116.0
2024-05-03 15:50:00,33.77,33.85,33.77,33.84,280359.0,33.1516,33.2301,33.1516,33.2203,280359.0
2024-05-03 15:55:00,33.84,33.86,33.79,33.85,618904.0,33.2203,33.2399,33.1712,33.2301,618904.0
2024-05-06 09:30:00,33.87,33.98,33.79,33.84,131037.0,33.2498,33.3577,33.1712,33.2203,131037.0
2024-05-06 09:35:00,33.86,33.88,33.82,33.87,33790.0,33.2399,33.2596,33.2007,33.2498,33790.0
2024-05-06 09:40:00,33.88,33.93,33.85,33.9,42394.0,33.2596,33.3087,33.2301,33.2792,42394.0
2024-05-06 09:45:00,33.9,33.9,33.81,33.82,43609.0,33.2792,33.2792,33.1909,33.2007,43609.0
2024-05-06 09:50:00,33.82,33.84,33.8,33.82,18495.0,33.2007,33.2203,33.181,33.2007,18495.0
2024-05-06 09:55:00,33.83,33.84,33.79,33.8,31109.0,33.2105,33.2203,33.1712,33.181,31109.0
2024-05-06 10:00:00,33.8,33.81,33.78,33.8,32146.0,33.181,33.1909,33.1614,33.181,32146.0
2024-05-06 10:05:00,33.8,33.82,33.77,33.81,37817.0,33.181,33.2007,33.1516,33.1909,37817.0
2024-05-06 10:10:00,33.8,33.83,33.8,33.81,107182.0,33.181,33.2105,33.181,33.1909,107182.0
2024-05-06 10:15:00,33.82,33.86,33.81,33.84,55189.0,33.2007,33.2399,33.1909,33.2203,55189.0
2024-05-06 10:20:00,33.84,33.85,33.81,33.82,105973.0,33.2203,33.2301,33.1909,33.2007,105973.0
2024-05-06 10:25:00,33.81,33.82,33.78,33.79,112021.0,33.1909,33.2007,33.1614,33.1712,112021.0
2024-05-06 10:30:00,33.8,33.81,33.76,33.79,239148.0,33.181,33.1909,33.1418,33.1712,239148.0
2024-05-06 10:35:00,33.79,33.81,33.78,33.8,34323.0,33.1712,33.1909,33.1614,33.181,34323.0
2024-05-06 10:40:00,33.8,33.82,33.76,33.77,42416.0,33.181,33.2007,33.1418,33.1516,42416.0
2024-05-06 10:45:00,33.77,33.8,33.73,33.8,74877.0,33.1516,33.181,33.1123,33.181,74877.0
2024-05-06 10:50:00,33.8,33.81,33.76,33.76,96837.0,33.181,33.1909,33.1418,33.1418,96837.0
2024-05-06 10:55:00,33.77,33.78,33.75,33.77,34671.0,33.1516,33.1614,33.132,33.1516,34671.0
2024-05-06 11:00:00,33.77,33.77,33.74,33.76,28045.0,33.1516,33.1516,33.1221,33.1418,28045.0
2024-05-06 11:05:00,33.76,33.78,33.73,33.77,77714.0,33.1418,33.1614,33.1123,33.1516,77714.0
2024-05-06 11:10:00,33.77,33.78,33.75,33.76,107949.0,33.1516,33.1614,33.132,33.1418,107949.0
2024-05-06 11:15:00,33.75,33.76,33.71,33.73,81885.0,33.132,33.1418,33.0927,33.1123,81885.0
2024-05-06 11:20:00,33.73,33.74,33.7,33.72,44107.0,33.1123,33.1221,33.0829,33.1025,44107.0
2024-05-06 11:25:00,33.72,33.73,33.71,33.73,24632.0,33.1025,33.1123,33.0927,33.1123,24632.0
2024-05-06 11:30:00,33.73,33.73,33.7,33.73,39140.0,33.1123,33.1123,33.0829,33.1123,39140.0
2024-05-06 11:35:00,33.72,33.74,33.72,33.72,24337.0,33.1025,33.1221,33.1025,33.1025,24337.0
2024-05-06 11:40:00,33.72,33.74,33.71,33.73,36209.0,33.1025,33.1221,33.0927,33.1123,36209.0
2024-05-06 11:45:00,33.73,33.75,33.73,33.74,27477.0,33.1123,33.132,33.1123,33.1221,27477.0
2024-05-06 11:50:00,33.73,33.75,33.73,33.73,33443.0,33.1123,33.132,33.1123,33.1123,33443.0
2024-05-06 11:55:00,33.74,33.74,33.72,33.73,22750.0,33.1221,33.1221,33.1025,33.1123,22750.0
2024-05-06 12:00:00,33.74,33.75,33.71,33.72,60512.0,33.1221,33.132,33.0927,33.1025,60512.0
2024-05-06 12:05:00,33.71,33.72,33.68,33.69,29559.0,33.0927,33.1025,33.0632,33.073,29559.0
2024-05-06 12:10:00,33.68,33.68,33.65,33.66,57278.0,33.0632,33.0632,33.0338,33.0436,57278.0
2024-05-06 12:15:00,33.66,33.67,33.61,33.62,47134.0,33.0436,33.0534,32.9945,33.0043,47134.0
2024-05-06 12:20:00,33.62,33.64,33.61,33.62,24181.0,33.0043,33.024,32.9945,33.0043,24181.0
2024-05-06 12:25:00,33.62,33.64,33.58,33.64,114696.0,33.0043,33.024,32.9651,33.024,114696.0
2024-05-06 12:30:00,33.64,33.65,33.62,33.65,39327.0,33.024,33.0338,33.0043,33.0338,39327.0
2024-05-06 12:35:00,33.65,33.67,33.63,33.63,44963.0,33.0338,33.0534,33.0141,33.0141,44963.0
2024-05-06 12:40:00,33.64,33.65,33.63,33.65,54415.0,33.024,33.0338,33.0141,33.0338,54415.0
2024-05-06 12:45:00,33.65,33.65,33.6,33.62,121784.0,33.0338,33.0338,32.9847,33.0043,121784.0
2024-05-06 12:50:00,33.62,33.64,33.6,33.63,92054.0,33.0043,33.024,32.9847,33.0141,92054.0
2024-05-06 12:55:00,33.63,33.69,33.62,33.69,69691.0,33.0141,33.073,33.0043,33.073,69691.0
2024-05-06 13:00:00,33.69,33.71,33.67,33.7,47621.0,33.073,33.0927,33.0534,33.0829,47621.0
2024-05-06 13:05:00,33.69,33.7,33.67,33.68,59401.0,33.073,33.0829,33.0534,33.0632,59401.0
2024-05-06 13:10:00,33.68,33.7,33.67,33.68,40205.0,33.0632,33.0829,33.0534,33.0632,40205.0
2024-05-06 13:15:00,33.68,33.69,33.65,33.67,77786.0,33.0632,33.073,33.0338,33.0534,77786.0
2024-05-06 13:20:00,33.66,33.67,33.64,33.66,34257.0,33.0436,33.0534,33.024,33.0436,34257.0
2024-05-06 13:25:00,33.66,33.66,33.63,33.66,46604.0,33.0436,33.0436,33.0141,33.0436,46604.0
2024-05-06 13:30:00,33.66,33.69,33.64,33.68,45439.0,33.0436,33.073,33.024,33.0632,45439.0
2024-05-06 13:35:00,33.67,33.68,33.65,33.68,76239.0,33.0534,33.0632,33.0338,33.0632,76239.0
2024-05-06 13:40:00,33.67,33.72,33.66,33.7,144934.0,33.0534,33.1025,33.0436,33.0829,144934.0
2024-05-06 13:45:00,33.7,33.72,33.7,33.72,57105.0,33.0829,33.1025,33.0829,33.1025,57105.0
2024-05-06 13:50:00,33.72,33.73,33.71,33.73,30313.0,33.1025,33.1123,33.0927,33.1123,30313.0
2024-05-06 13:55:00,33.73,33.74,33.71,33.72,52875.0,33.1123,33.1221,33.0927,33.1025,52875.0
2024-05-06 14:00:00,33.71,33.73,33.7,33.72,45299.0,33.0927,33.1123,33.0829,33.1025,45299.0
2024-05-06 14:05:00,33.72,33.73,33.7,33.72,46074.0,33.1025,33.1123,33.0829,33.1025,46074.0
2024-05-06 14:10:00,33.71,33.72,33.71,33.72,9517.0,33.0927,33.1025,33.0927,33.1025,9517.0
2024-05-06 14:15:00,33.71,33.74,33.71,33.73,37755.0,33.0927,33.1221,33.0927,33.1123,37755.0
2024-05-06 14:20:00,33.73,33.75,33.72,33.72,73755.0,33.1123,33.132,33.1025,33.1025,73755.0
2024-05-06 14:25:00,33.72,33.75,33.72,33.73,75144.0,33.1025,33.132,33.1025,33.1123,75144.0
2024-05-06 14:30:00,33.73,33.74,33.72,33.73,38096.0,33.1123,33.1221,33.1025,33.1123,38096.0
2024-05-06 14:35:00,33.73,33.75,33.73,33.73,70869.0,33.1123,33.132,33.1123,33.1123,70869.0
2024-05-06 14:40:00,33.73,33.74,33.73,33.73,24356.0,33.1123,33.1221,33.1123,33.1123,24356.0
2024-05-06 14:45:00,33.73,33.74,33.73,33.73,25766.0,33.1123,33.1221,33.1123,33.1123,25766.0
2024-05-06 14:50:00,33.73,33.74,33.69,33.7,99569.0,33.1123,33.1221,33.073,33.0829,99569.0
2024-05-06 14:55:00,33.7,33.71,33.69,33.7,105105.0,33.0829,33.0927,33.073,33.0829,105105.0
2024-05-06 15:00:00,33.7,33.71,33.64,33.66,249505.0,33.0829,33.0927,33.024,33.0436,249505.0
2024-05-06 15:05:00,33.66,33.68,33.63,33.64,100515.0,33.0436,33.0632,33.0141,33.024,100515.0
2024-05-06 15:10:00,33.64,33.66,33.58,33.59,152025.0,33.024,33.0436,32.9651,32.9749,152025.0
2024-05-06 15:15:00,33.6,33.61,33.58,33.59,60544.0,32.9847,32.9945,32.9651,32.9749,60544.0
2024-05-06 15:20:00,33.58,33.6,33.56,33.58,87146.0,32.9651,32.9847,32.9454,32.9651,87146.0
2024-05-06 15:25:00,33.58,33.59,33.55,33.58,93774.0,32.9651,32.9749,32.9356,32.9651,93774.0
2024-05-06 15:30:00,33.58,33.58,33.55,33.55,66058.0,32.9651,32.9651,32.9356,32.9356,66058.0
2024-05-06 15:35:00,33.55,33.58,33.55,33.58,165511.0,32.9356,32.9651,32.9356,32.9651,165511.0
2024-05-06 15:40:00,33.58,33.59,33.56,33.58,113808.0,32.9651,32.9749,32.9454,32.9651,113808.0
2024-05-06 15:45:00,33.58,33.59,33.55,33.56,151545.0,32.9651,32.9749,32.9356,32.9454,151545.0
2024-05-06 15:50:00,33.56,33.66,33.55,33.64,370513.0,32.9454,33.0436,32.9356,33.024,370513.0
2024-05-06 15:55:00,33.64,33.69,33.63,33.67,1102197.0,33.024,33.073,33.0141,33.0534,1102197.0
2024-05-07 09:30:00,33.87,33.97,33.85,33.87,146109.0,33.2498,33.3479,33.2301,33.2498,146109.0
2024-05-07 09:35:00,33.86,33.93,33.86,33.9,56407.0,33.2399,33.3087,33.2399,33.2792,56407.0
2024-05-07 09:40:00,33.91,33.93,33.89,33.89,55245.0,33.289,33.3087,33.2694,33.2694,55245.0
2024-05-07 09:45:00,33.89,33.93,33.86,33.93,58232.0,33.2694,33.3087,33.2399,33.3087,58232.0
2024-05-07 09:50:00,33.93,34.03,33.92,33.98,125022.0,33.3087,33.4068,33.2988,33.3577,125022.0
2024-05-07 09:55:00,33.98,34.0,33.96,34.0,44262.0,33.3577,33.3774,33.3381,33.3774,44262.0
2024-05-07 10:00:00,34.0,34.0,33.95,33.95,83011.0,33.3774,33.3774,33.3283,33.3283,83011.0
2024-05-07 10:05:00,33.95,34.0,33.95,33.97,127713.0,33.3283,33.3774,33.3283,33.3479,127713.0
2024-05-07 10:10:00,33.96,34.0,33.96,33.97,49198.0,33.3381,33.3774,33.3381,33.3479,49198.0
2024-05-07 10:15:00,33.97,33.99,33.95,33.99,49958.0,33.3479,33.3676,33.3283,33.3676,49958.0
2024-05-07 10:20:00,33.99,34.01,33.97,34.0,46979.0,33.3676,33.3872,33.3479,33.3774,46979.0
2024-05-07 10:25:00,33.99,33.99,33.95,33.95,31540.0,33.3676,33.3676,33.3283,33.3283,31540.0
2024-05-07 10:30:00,33.96,33.99,33.94,33.97,39334.0,33.3381,33.3676,33.3185,33.3479,39334.0
2024-05-07 10:35:00,33.97,33.99,33.95,33.98,91540.0,33.3479,33.3676,33.3283,33.3577,91540.0
2024-05-07 10:40:00,33.98,33.99,33.95,33.96,50494.0,33.3577,33.3676,33.3283,33.3381,50494.0
2024-05-07 10:45:00,33.97,34.02,33.97,34.02,96426.0,33.3479,33.397,33.3479,33.397,96426.0
2024-05-07 10:50:00,34.02,34.03,33.99,34.02,79998.0,33.397,33.4068,33.3676,33.397,79998.0
2024-05-07 10:55:00,34.02,34.02,33.99,34.01,62684.0,33.397,33.397,33.3676,33.3872,62684.0
2024-05-07 11:00:00,34.02,34.05,34.01,34.05,44409.0,33.397,33.4265,33.3872,33.4265,44409.0
2024-05-07 11:05:00,34.04,34.04,34.0,34.02,52739.0,33.4166,33.4166,33.3774,33.397,52739.0
2024-05-07 11:10:00,34.02,34.05,34.01,34.05,28878.0,33.397,33.4265,33.3872,33.4265,28878.0
2024-05-07 11:15:00,34.05,34.07,34.03,34.07,90799.0,33.4265,33.4461,33.4068,33.4461,90799.0
2024-05-07 11:20:00,34.07,34.1,34.05,34.1,38048.0,33.4461,33.4755,33.4265,33.4755,38048.0
2024-05-07 11:25:00,34.1,34.14,34.09,34.09,198020.0,33.4755,33.5148,33.4657,33.4657,198020.0
2024-05-07 11:30:00,34.09,34.1,34.03,34.04,31008.0,33.4657,33.4755,33.4068,33.4166,31008.0
2024-05-07 11:35:00,34.03,34.04,34.01,34.02,26766.0,33.4068,33.4166,33.3872,33.397,26766.0
2024-05-07 11:40:00,34.02,34.03,33.98,33.98,48701.0,33.397,33.4068,33.3577,33.3577,48701.0
2024-05-07 11:45:00,33.98,34.0,33.97,34.0,45620.0,33.3577,33.3774,33.3479,33.3774,45620.0
2024-05-07 11:50:00,34.0,34.01,33.99,34.01,51014.0,33.3774,33.3872,33.3676,33.3872,51014.0
2024-05-07 11:55:00,34.01,34.04,34.0,34.04,19642.0,33.3872,33.4166,33.3774,33.4166,19642.0
2024-05-07 12:00:00,34.04,34.05,34.02,34.05,28385.0,33.4166,33.4265,33.397,33.4265,28385.0
2024-05-07 12:05:00,34.05,34.06,34.03,34.03,170426.0,33.4265,33.4363,33.4068,33.4068,170426.0
2024-05-07 12:10:00,34.04,34.07,34.02,34.06,114302.0,33.4166,33.4461,33.397,33.4363,114302.0
2024-05-07 12:15:00,34.07,34.09,34.05,34.09,283570.0,33.4461,33.4657,33.4265,33.4657,283570.0
2024-05-07 12:20:00,34.08,34.12,34.07,34.09,266157.0,33.4559,33.4952,33.4461,33.4657,266157.0
2024-05-07 12:25:00,34.09,34.11,34.07,34.08,37402.0,33.4657,33.4854,33.4461,33.4559,37402.0
2024-05-07 12:30:00,34.07,34.07,34.04,34.04,54830.0,33.4461,33.4461,33.4166,33.4166,54830.0
2024-05-07 12:35:00,34.04,34.04,34.0,34.0,38355.0,33.4166,33.4166,33.3774,33.3774,38355.0
2024-05-07 12:40:00,34.01,34.01,33.99,34.01,92830.0,33.3872,33.3872,33.3676,33.3872,92830.0
2024-05-07 12:45:00,34.0,34.03,34.0,34.02,43838.0,33.3774,33.4068,33.3774,33.397,43838.0
2024-05-07 12:50:00,34.03,34.03,33.97,33.97,106492.0,33.4068,33.4068,33.3479,33.3479,106492.0
2024-05-07 12:55:00,33.97,33.99,33.95,33.99,25650.0,33.3479,33.3676,33.3283,33.3676,25650.0
2024-05-07 13:00:00,33.99,34.0,33.98,34.0,18960.0,33.3676,33.3774,33.3577,33.3774,18960.0
2024-05-07 13:05:00,34.0,34.01,33.98,33.99,96559.0,33.3774,33.3872,33.3577,33.3676,96559.0
2024-05-07 13:10:00,34.0,34.01,33.99,34.0,35154.0,33.3774,33.3872,33.3676,33.3774,35154.0
2024-05-07 13:15:00,34.0,34.0,33.97,33.98,18594.0,33.3774,33.3774,33.3479,33.3577,18594.0
2024-05-07 13:20:00,33.98,34.0,33.98,33.98,16334.0,33.3577,33.3774,33.3577,33.3577,16334.0
2024-05-07 13:25:00,33.98,34.0,33.98,34.0,11339.0,33.3577,33.3774,33.3577,33.3774,11339.0
2024-05-07 13:30:00,34.0,34.0,33.96,33.96,30151.0,33.3774,33.3774,33.3381,33.3381,30151.0
2024-05-07 13:35:00,33.96,33.97,33.95,33.95,25683.0,33.3381,33.3479,33.3283,33.3283,25683.0
2024-05-07 13:40:00,33.96,33.98,33.95,33.97,33723.0,33.3381,33.3577,33.3283,33.3479,33723.0
2024-05-07 13:45:00,33.97,33.98,33.93,33.93,29045.0,33.3479,33.3577,33.3087,33.3087,29045.0
2024-05-07 13:50:00,33.93,33.94,33.92,33.93,31736.0,33.3087,33.3185,33.2988,33.3087,31736.0
2024-05-07 13:55:00,33.93,33.93,33.91,33.93,35423.0,33.3087,33.3087,33.289,33.3087,35423.0
2024-05-07 14:00:00,33.93,33.96,33.91,33.95,39694.0,33.3087,33.3381,33.289,33.3283,39694.0
2024-05-07 14:05:00,33.94,33.95,33.92,33.92,33229.0,33.3185,33.3283,33.2988,33.2988,33229.0
2024-05-07 14:10:00,33.93,33.97,33.93,33.97,41437.0,33.3087,33.3479,33.3087,33.3479,41437.0
2024-05-07 14:15:00,33.96,33.97,33.93,33.93,32707.0,33.3381,33.3479,33.3087,33.3087,32707.0
2024-05-07 14:20:00,33.93,33.95,33.92,33.95,47334.0,33.3087,33.3283,33.2988,33.3283,47334.0
2024-05-07 14:25:00,33.95,33.95,33.93,33.95,21619.0,33.3283,33.3283,33.3087,33.3283,21619.0
2024-05-07 14:30:00,33.95,33.95,33.9,33.91,63615.0,33.3283,33.3283,33.2792,33.289,63615.0
2024-05-07 14:35:00,33.91,33.91,33.88,33.89,33881.0,33.289,33.289,33.2596,33.2694,33881.0
2024-05-07 14:40:00,33.89,33.92,33.88,33.91,180674.0,33.2694,33.2988,33.2596,33.289,180674.0
2024-05-07 14:45:00,33.91,33.91,33.89,33.9,48265.0,33.289,33.289,33.2694,33.2792,48265.0
2024-05-07 14:50:00,33.89,33.9,33.86,33.87,48497.0,33.2694,33.2792,33.2399,33.2498,48497.0
2024-05-07 14:55:00,33.87,33.89,33.86,33.88,55506.0,33.2498,33.2694,33.2399,33.2596,55506.0
2024-05-07 15:00:00,33.89,33.89,33.87,33.89,24563.0,33.2694,33.2694,33.2498,33.2694,24563.0
2024-05-07 15:05:00,33.89,33.91,33.87,33.9,75788.0,33.2694,33.289,33.2498,33.2792,75788.0
2024-05-07 15:10:00,33.9,33.91,33.89,33.9,36812.0,33.2792,33.289,33.2694,33.2792,36812.0
2024-05-07 15:15:00,33.89,33.93,33.89,33.92,76056.0,33.2694,33.3087,33.2694,33.2988,76056.0
2024-05-07 15:20:00,33.93,33.93,33.91,33.92,51440.0,33.3087,33.3087,33.289,33.2988,51440.0
2024-05-07 15:25:00,33.92,33.93,33.91,33.93,46612.0,33.2988,33.3087,33.289,33.3087,46612.0
2024-05-07 15:30:00,33.93,33.94,33.91,33.93,99006.0,33.3087,33.3185,33.289,33.3087,99006.0
2024-05-07 15:35:00,33.93,33.94,33.91,33.91,84681.0,33.3087,33.3185,33.289,33.289,84681.0
2024-05-07 15:40:00,33.91,33.93,33.91,33.91,113051.0,33.289,33.3087,33.289,33.289,113051.0
2024-05-07 15:45:00,33.91,33.96,33.91,33.95,164969.0,33.289,33.3381,33.289,33.3283,164969.0
2024-05-07 15:50:00,33.96,33.99,33.93,33.98,446447.0,33.3381,33.3676,33.3087,33.3577,446447.0
2024-05-07 15:55:00,33.98,33.99,33.93,33.95,803389.0,33.3577,33.3676,33.3087,33.3283,803389.0
2024-05-08 09:30:00,33.89,33.96,33.84,33.95,191547.0,33.2694,33.3381,33.2203,33.3283,191547.0
2024-05-08 09:35:00,33.95,34.01,33.94,34.0,156793.0,33.3283,33.3872,33.3185,33.3774,156793.0
2024-05-08 09:40:00,34.0,34.02,33.95,33.97,80201.0,33.3774,33.397,33.3283,33.3479,80201.0
2024-05-08 09:45:00,33.97,34.06,33.96,34.05,74172.0,33.3479,33.4363,33.3381,33.4265,74172.0
2024-05-08 09:50:00,34.05,34.11,34.04,34.11,45534.0,33.4265,33.4854,33.4166,33.4854,45534.0
2024-05-08 09:55:00,34.11,34.11,34.05,34.09,53155.0,33.4854,33.4854,33.4265,33.4657,53155.0
2024-05-08 10:00:00,34.09,34.1,34.05,34.07,108544.0,33.4657,33.4755,33.4265,33.4461,108544.0
2024-05-08 10:05:00,34.07,34.07,34.02,34.02,73006.0,33.4461,33.4461,33.397,33.397,73006.0
2024-05-08 10:10:00,34.02,34.03,34.0,34.03,47320.0,33.397,33.4068,33.3774,33.4068,47320.0
2024-05-08 10:15:00,34.02,34.04,34.01,34.02,75433.0,33.397,33.4166,33.3872,33.397,75433.0
2024-05-08 10:20:00,34.02,34.03,33.97,33.98,60056.0,33.397,33.4068,33.3479,33.3577,60056.0
2024-05-08 10:25:00,33.98,34.02,33.98,34.0,60256.0,33.3577,33.397,33.3577,33.3774,60256.0
2024-05-08 10:30:00,33.99,34.0,33.98,34.0,38356.0,33.3676,33.3774,33.3577,33.3774,38356.0
2024-05-08 10:35:00,34.0,34.0,33.94,33.95,105065.0,33.3774,33.3774,33.3185,33.3283,105065.0
2024-05-08 10:40:00,33.96,33.97,33.93,33.95,54817.0,33.3381,33.3479,33.3087,33.3283,54817.0
2024-05-08 10:45:00,33.95,34.01,33.95,34.0,56162.0,33.3283,33.3872,33.3283,33.3774,56162.0
2024-05-08 10:50:00,34.0,34.01,33.98,34.01,74845.0,33.3774,33.3872,33.3577,33.3872,74845.0
2024-05-08 10:55:00,34.01,34.01,33.99,34.01,129271.0,33.3872,33.3872,33.3676,33.3872,129271.0
2024-05-08 11:00:00,34.01,34.01,33.98,33.99,91204.0,33.3872,33.3872,33.3577,33.3676,91204.0
2024-05-08 11:05:00,34.0,34.01,33.99,34.0,47710.0,33.3774,33.3872,33.3676,33.3774,47710.0
2024-05-08 11:10:00,34.0,34.01,33.98,33.98,53743.0,33.3774,33.3872,33.3577,33.3577,53743.0
2024-05-08 11:15:00,33.98,34.0,33.97,34.0,29890.0,33.3577,33.3774,33.3479,33.3774,29890.0
2024-05-08 11:20:00,34.0,34.01,33.98,34.0,42346.0,33.3774,33.3872,33.3577,33.3774,42346.0
2024-05-08 11:25:00,34.01,34.02,34.0,34.01,22383.0,33.3872,33.397,33.3774,33.3872,22383.0
2024-05-08 11:30:00,34.02,34.04,34.01,34.02,37603.0,33.397,33.4166,33.3872,33.397,37603.0
2024-05-08 11:35:00,34.02,34.03,34.01,34.01,50413.0,33.397,33.4068,33.3872,33.3872,50413.0
2024-05-08 11:40:00,34.02,34.02,33.99,34.0,46829.0,33.397,33.397,33.3676,33.3774,46829.0
2024-05-08 11:45:00,34.01,34.06,34.0,34.05,40428.0,33.3872,33.4363,33.3774,33.4265,40428.0
2024-05-08 11:50:00,34.05,34.07,34.03,34.06,59603.0,33.4265,33.4461,33.4068,33.4363,59603.0
2024-05-08 11:55:00,34.07,34.08,34.06,34.08,26268.0,33.4461,33.4559,33.4363,33.4559,26268.0
2024-05-08 12:00:00,34.08,34.09,34.07,34.07,27562.0,33.4559,33.4657,33.4461,33.4461,27562.0
2024-05-08 12:05:00,34.08,34.08,34.05,34.05,74513.0,33.4559,33.4559,33.4265,33.4265,74513.0
2024-05-08 12:10:00,34.05,34.07,34.05,34.05,28103.0,33.4265,33.4461,33.4265,33.4265,28103.0
2024-05-08 12:15:00,34.05,34.08,34.04,34.07,56738.0,33.4265,33.4559,33.4166,33.4461,56738.0
2024-05-08 12:20:00,34.07,34.08,34.06,34.08,32621.0,33.4461,33.4559,33.4363,33.4559,32621.0
2024-05-08 12:25:00,34.07,34.1,34.07,34.09,56137.0,33.4461,33.4755,33.4461,33.4657,56137.0
2024-05-08 12:30:00,34.08,34.09,34.06,34.06,49229.0,33.4559,33.4657,33.4363,33.4363,49229.0
2024-05-08 12:35:00,34.06,34.06,34.03,34.05,31075.0,33.4363,33.4363,33.4068,33.4265,31075.0
2024-05-08 12:40:00,34.05,34.06,34.03,34.05,32327.0,33.4265,33.4363,33.4068,33.4265,32327.0
2024-05-08 12:45:00,34.05,34.06,34.04,34.05,60700.0,33.4265,33.4363,33.4166,33.4265,60700.0
2024-05-08 12:50:00,34.05,34.06,34.04,34.05,49697.0,33.4265,33.4363,33.4166,33.4265,49697.0
2024-05-08 12:55:00,34.05,34.07,34.03,34.04,51093.0,33.4265,33.4461,33.4068,33.4166,51093.0
2024-05-08 13:00:00,34.03,34.04,34.0,34.01,68359.0,33.4068,33.4166,33.3774,33.3872,68359.0
2024-05-08 13:05:00,34.02,34.03,34.0,34.01,40323.0,33.397,33.4068,33.3774,33.3872,40323.0
2024-05-08 13:10:00,34.01,34.02,33.99,34.02,48315.0,33.3872,33.397,33.3676,33.397,48315.0
2024-05-08 13:15:00,34.02,34.02,33.99,33.99,70144.0,33.397,33.397,33.3676,33.3676,70144.0
2024-05-08 13:20:00,33.99,33.99,33.96,33.98,90517.0,33.3676,33.3676,33.3381,33.3577,90517.0
2024-05-08 13:25:00,33.98,33.99,33.97,33.98,40861.0,33.3577,33.3676,33.3479,33.3577,40861.0
2024-05-08 13:30:00,33.98,33.99,33.95,33.97,53081.0,33.3577,33.3676,33.3283,33.3479,53081.0
2024-05-08 13:35:00,33.97,33.98,33.94,33.95,53047.0,33.3479,33.3577,33.3185,33.3283,53047.0
2024-05-08 13:40:00,33.95,34.01,33.95,34.01,65162.0,33.3283,33.3872,33.3283,33.3872,65162.0
2024-05-08 13:45:00,34.01,34.03,33.99,34.02,49822.0,33.3872,33.4068,33.3676,33.397,49822.0
2024-05-08 13:50:00,34.01,34.04,34.01,34.04,38805.0,33.3872,33.4166,33.3872,33.4166,38805.0
2024-05-08 13:55:00,34.03,34.07,34.03,34.07,39924.0,33.4068,33.4461,33.4068,33.4461,39924.0
2024-05-08 14:00:00,34.07,34.1,34.06,34.08,68600.0,33.4461,33.4755,33.4363,33.4559,68600.0
2024-05-08 14:05:00,34.08,34.09,34.06,34.08,36205.0,33.4559,33.4657,33.4363,33.4559,36205.0
2024-05-08 14:10:00,34.09,34.09,34.07,34.08,43515.0,33.4657,33.4657,33.4461,33.4559,43515.0
2024-05-08 14:15:00,34.08,34.09,34.07,34.09,24681.0,33.4559,33.4657,33.4461,33.4657,24681.0
2024-05-08 14:20:00,34.09,34.09,34.06,34.06,64666.0,33.4657,33.4657,33.4363,33.4363,64666.0
2024-05-08 14:25:00,34.06,34.11,34.05,34.1,53654.0,33.4363,33.4854,33.4265,33.4755,53654.0
2024-05-08 14:30:00,34.1,34.13,34.1,34.12,48766.0,33.4755,33.505,33.4755,33.4952,48766.0
2024-05-08 14:35:00,34.13,34.13,34.09,34.12,57339.0,33.505,33.505,33.4657,33.4952,57339.0
2024-05-08 14:40:00,34.12,34.14,34.11,34.14,48180.0,33.4952,33.5148,33.4854,33.5148,48180.0
2024-05-08 14:45:00,34.14,34.14,34.12,34.13,66960.0,33.5148,33.5148,33.4952,33.505,66960.0
2024-05-08 14:50:00,34.13,34.13,34.1,34.11,68706.0,33.505,33.505,33.4755,33.4854,68706.0
2024-05-08 14:55:00,34.11,34.13,34.1,34.12,81963.0,33.4854,33.505,33.4755,33.4952,81963.0
2024-05-08 15:00:00,34.12,34.14,34.09,34.14,97646.0,33.4952,33.5148,33.4657,33.5148,97646.0
2024-05-08 15:05:00,34.14,34.15,34.12,34.15,49797.0,33.5148,33.5246,33.4952,33.5246,49797.0
2024-05-08 15:10:00,34.14,34.15,34.13,34.13,57346.0,33.5148,33.5246,33.505,33.505,57346.0
2024-05-08 15:15:00,34.14,34.16,34.13,34.16,97498.0,33.5148,33.5344,33.505,33.5344,97498.0
2024-05-08 15:20:00,34.15,34.17,34.14,34.16,52807.0,33.5246,33.5443,33.5148,33.5344,52807.0
2024-05-08 15:25:00,34.16,34.17,34.12,34.12,57985.0,33.5344,33.5443,33.4952,33.4952,57985.0
2024-05-08 15:30:00,34.13,34.14,34.12,34.13,64435.0,33.505,33.5148,33.4952,33.505,64435.0
2024-05-08 15:35:00,34.13,34.15,34.12,34.15,103344.0,33.505,33.5246,33.4952,33.5246,103344.0
2024-05-08 15:40:00,34.15,34.18,34.14,34.17,84267.0,33.5246,33.5541,33.5148,33.5443,84267.0
2024-05-08 15:45:00,34.16,34.2,34.16,34.19,92938.0,33.5344,33.5737,33.5344,33.5639,92938.0
2024-05-08 15:50:00,34.19,34.22,34.18,34.21,304918.0,33.5639,33.5933,33.5541,33.5835,304918.0
2024-05-08 15:55:00,34.2,34.25,34.2,34.2,745926.0,33.5737,33.6228,33.5737,33.5737,745926.0
2024-05-09 09:30:00,34.14,34.49,34.08,34.34,441918.0,33.5148,33.8584,33.4559,33.7111,441918.0
2024-05-09 09:35:00,34.33,34.5,34.29,34.43,278507.0,33.7013,33.8682,33.6621,33.7995,278507.0
2024-05-09 09:40:00,34.42,34.42,34.29,34.35,115249.0,33.7897,33.7897,33.6621,33.721,115249.0
2024-05-09 09:45:00,34.35,34.44,34.32,34.43,215070.0,33.721,33.8093,33.6915,33.7995,215070.0
2024-05-09 09:50:00,34.43,34.47,34.35,34.4,283130.0,33.7995,33.8388,33.721,33.77,283130.0
2024-05-09 09:55:00,34.4,34.46,34.38,34.45,97238.0,33.77,33.8289,33.7504,33.8191,97238.0
2024-05-09 10:00:00,34.46,34.54,34.41,34.54,86750.0,33.8289,33.9075,33.7799,33.9075,86750.0
2024-05-09 10:05:00,34.54,34.62,34.53,34.55,95590.0,33.9075,33.986,33.8977,33.9173,95590.0
2024-05-09 10:10:00,34.55,34.59,34.49,34.54,226871.0,33.9173,33.9566,33.8584,33.9075,226871.0
2024-05-09 10:15:00,34.54,34.6,34.52,34.59,83958.0,33.9075,33.9664,33.8879,33.9566,83958.0
2024-05-09 10:20:00,34.59,34.59,34.52,34.55,178145.0,33.9566,33.9566,33.8879,33.9173,178145.0
2024-05-09 10:25:00,34.55,34.56,34.52,34.52,52665.0,33.9173,33.9271,33.8879,33.8879,52665.0
2024-05-09 10:30:00,34.52,34.56,34.5,34.53,352075.0,33.8879,33.9271,33.8682,33.8977,352075.0
2024-05-09 10:35:00,34.53,34.58,34.49,34.57,150144.0,33.8977,33.9468,33.8584,33.9369,150144.0
2024-05-09 10:40:00,34.56,34.59,34.53,34.57,128957.0,33.9271,33.9566,33.8977,33.9369,128957.0
2024-05-09 10:45:00,34.56,34.6,34.53,34.59,158903.0,33.9271,33.9664,33.8977,33.9566,158903.0
2024-05-09 10:50:00,34.58,34.59,34.55,34.55,57409.0,33.9468,33.9566,33.9173,33.9173,57409.0
2024-05-09 10:55:00,34.55,34.57,34.53,34.55,90920.0,33.9173,33.9369,33.8977,33.9173,90920.0
2024-05-09 11:00:00,34.55,34.56,34.53,34.55,174732.0,33.9173,33.9271,33.8977,33.9173,174732.0
2024-05-09 11:05:00,34.55,34.56,34.53,34.54,115589.0,33.9173,33.9271,33.8977,33.9075,115589.0
2024-05-09 11:10:00,34.54,34.55,34.53,34.54,106680.0,33.9075,33.9173,33.8977,33.9075,106680.0
2024-05-09 11:15:00,34.53,34.55,34.5,34.54,98824.0,33.8977,33.9173,33.8682,33.9075,98824.0
2024-05-09 11:20:00,34.54,34.6,34.52,34.59,131866.0,33.9075,33.9664,33.8879,33.9566,131866.0
2024-05-09 11:25:00,34.59,34.61,34.57,34.61,97858.0,33.9566,33.9762,33.9369,33.9762,97858.0
2024-05-09 11:30:00,34.61,34.65,34.61,34.62,169527.0,33.9762,34.0155,33.9762,33.986,169527.0
2024-05-09 11:35:00,34.62,34.64,34.59,34.63,133548.0,33.986,34.0057,33.9566,33.9958,133548.0
2024-05-09 11:40:00,34.63,34.63,34.57,34.59,110165.0,33.9958,33.9958,33.9369,33.9566,110165.0
2024-05-09 11:45:00,34.59,34.6,34.54,34.57,101193.0,33.9566,33.9664,33.9075,33.9369,101193.0
2024-05-09 11:50:00,34.57,34.58,34.53,34.54,69781.0,33.9369,33.9468,33.8977,33.9075,69781.0
2024-05-09 11:55:00,34.54,34.54,34.44,34.44,296604.0,33.9075,33.9075,33.8093,33.8093,296604.0
2024-05-09 12:00:00,34.44,34.45,34.41,34.41,22313.0,33.8093,33.8191,33.7799,33.7799,22313.0
2024-05-09 12:05:00,34.41,34.42,34.39,34.41,25225.0,33.7799,33.7897,33.7602,33.7799,25225.0
2024-05-09 12:10:00,34.41,34.44,34.4,34.41,45283.0,33.7799,33.8093,33.77,33.7799,45283.0
2024-05-09 12:15:00,34.41,34.44,34.41,34.43,49601.0,33.7799,33.8093,33.7799,33.7995,49601.0
2024-05-09 12:20:00,34.43,34.49,34.39,34.48,136746.0,33.7995,33.8584,33.7602,33.8486,136746.0
2024-05-09 12:25:00,34.48,34.49,34.46,34.47,36491.0,33.8486,33.8584,33.8289,33.8388,36491.0
2024-05-09 12:30:00,34.46,34.46,34.41,34.42,31691.0,33.8289,33.8289,33.7799,33.7897,31691.0
2024-05-09 12:35:00,34.41,34.42,34.38,34.4,47706.0,33.7799,33.7897,33.7504,33.77,47706.0
2024-05-09 12:40:00,34.41,34.41,34.36,34.37,27999.0,33.7799,33.7799,33.7308,33.7406,27999.0
2024-05-09 12:45:00,34.37,34.41,34.36,34.4,54621.0,33.7406,33.7799,33.7308,33.77,54621.0
2024-05-09 12:50:00,34.4,34.41,34.39,34.41,43262.0,33.77,33.7799,33.7602,33.7799,43262.0
2024-05-09 12:55:00,34.4,34.41,34.38,34.39,20440.0,33.77,33.7799,33.7504,33.7602,20440.0
2024-05-09 13:00:00,34.39,34.42,34.38,34.41,57434.0,33.7602,33.7897,33.7504,33.7799,57434.0
2024-05-09 13:05:00,34.41,34.43,34.39,34.4,89637.0,33.7799,33.7995,33.7602,33.77,89637.0
2024-05-09 13:10:00,34.4,34.41,34.39,34.4,19374.0,33.77,33.7799,33.7602,33.77,19374.0
2024-05-09 13:15:00,34.41,34.45,34.4,34.45,40068.0,33.7799,33.8191,33.77,33.8191,40068.0
2024-05-09 13:20:00,34.45,34.46,34.43,34.44,32971.0,33.8191,33.8289,33.7995,33.8093,32971.0
2024-05-09 13:25:00,34.45,34.49,34.44,34.48,19647.0,33.8191,33.8584,33.8093,33.8486,19647.0
2024-05-09 13:30:00,34.48,34.49,34.47,34.47,21570.0,33.8486,33.8584,33.8388,33.8388,21570.0
2024-05-09 13:35:00,34.48,34.48,34.45,34.48,58462.0,33.8486,33.8486,33.8191,33.8486,58462.0
2024-05-09 13:40:00,34.48,34.49,34.46,34.48,44728.0,33.8486,33.8584,33.8289,33.8486,44728.0
2024-05-09 13:45:00,34.48,34.51,34.48,34.49,39218.0,33.8486,33.878,33.8486,33.8584,39218.0
2024-05-09 13:50:00,34.5,34.54,34.49,34.54,80237.0,33.8682,33.9075,33.8584,33.9075,80237.0
2024-05-09 13:55:00,34.54,34.54,34.52,34.54,17667.0,33.9075,33.9075,33.8879,33.9075,17667.0
2024-05-09 14:00:00,34.54,34.54,34.47,34.48,142429.0,33.9075,33.9075,33.8388,33.8486,142429.0
2024-05-09 14:05:00,34.48,34.49,34.45,34.45,29314.0,33.8486,33.8584,33.8191,33.8191,29314.0
2024-05-09 14:10:00,34.45,34.47,34.44,34.47,29843.0,33.8191,33.8388,33.8093,33.8388,29843.0
2024-05-09 14:15:00,34.47,34.47,34.45,34.46,22047.0,33.8388,33.8388,33.8191,33.8289,22047.0
2024-05-09 14:20:00,34.46,34.48,34.46,34.48,30940.0,33.8289,33.8486,33.8289,33.8486,30940.0
2024-05-09 14:25:00,34.48,34.51,34.47,34.51,44094.0,33.8486,33.878,33.8388,33.878,44094.0
2024-05-09 14:30:00,34.5,34.51,34.49,34.5,41079.0,33.8682,33.878,33.8584,33.8682,41079.0
2024-05-09 14:35:00,34.5,34.52,34.48,34.52,28734.0,33.8682,33.8879,33.8486,33.8879,28734.0
2024-05-09 14:40:00,34.52,34.52,34.5,34.52,19862.0,33.8879,33.8879,33.8682,33.8879,19862.0
2024-05-09 14:45:00,34.52,34.52,34.49,34.5,51959.0,33.8879,33.8879,33.8584,33.8682,51959.0
2024-05-09 14:50:00,34.5,34.51,34.48,34.51,43464.0,33.8682,33.878,33.8486,33.878,43464.0
2024-05-09 14:55:00,34.51,34.52,34.48,34.48,60040.0,33.878,33.8879,33.8486,33.8486,60040.0
2024-05-09 15:00:00,34.48,34.5,34.48,34.48,94910.0,33.8486,33.8682,33.8486,33.8486,94910.0
2024-05-09 15:05:00,34.48,34.5,34.46,34.46,60877.0,33.8486,33.8682,33.8289,33.8289,60877.0
2024-05-09 15:10:00,34.46,34.47,34.44,34.47,43109.0,33.8289,33.8388,33.8093,33.8388,43109.0
2024-05-09 15:15:00,34.47,34.48,34.45,34.46,56389.0,33.8388,33.8486,33.8191,33.8289,56389.0
2024-05-09 15:20:00,34.46,34.47,34.45,34.45,41445.0,33.8289,33.8388,33.8191,33.8191,41445.0
2024-05-09 15:25:00,34.45,34.47,34.45,34.47,37308.0,33.8191,33.8388,33.8191,33.8388,37308.0
2024-05-09 15:30:00,34.46,34.48,34.45,34.45,73451.0,33.8289,33.8486,33.8191,33.8191,73451.0
2024-05-09 15:35:00,34.45,34.48,34.44,34.47,78326.0,33.8191,33.8486,33.8093,33.8388,78326.0
2024-05-09 15:40:00,34.46,34.49,34.45,34.48,84255.0,33.8289,33.8584,33.8191,33.8486,84255.0
2024-05-09 15:45:00,34.48,34.5,34.47,34.47,121191.0,33.8486,33.8682,33.8388,33.8388,121191.0
2024-05-09 15:50:00,34.47,34.51,34.47,34.48,361583.0,33.8388,33.878,33.8388,33.8486,361583.0
2024-05-09 15:55:00,34.47,34.54,34.44,34.52,1254948.0,33.8388,33.9075,33.8093,33.8879,1254948.0
2024-05-10 09:30:00,34.56,34.69,34.56,34.62,168831.0,33.9271,34.0547,33.9271,33.986,168831.0
2024-05-10 09:35:00,34.62,34.66,34.5,34.55,247460.0,33.986,34.0253,33.8682,33.9173,247460.0
2024-05-10 09:40:00,34.55,34.58,34.47,34.48,50287.0,33.9173,33.9468,33.8388,33.8486,50287.0
2024-05-10 09:45:00,34.49,34.51,34.45,34.5,40658.0,33.8584,33.878,33.8191,33.8682,40658.0
2024-05-10 09:50:00,34.5,34.52,34.47,34.48,43377.0,33.8682,33.8879,33.8388,33.8486,43377.0
2024-05-10 09:55:00,34.47,34.54,34.47,34.51,91514.0,33.8388,33.9075,33.8388,33.878,91514.0
2024-05-10 10:00:00,34.51,34.52,34.44,34.48,133236.0,33.878,33.8879,33.8093,33.8486,133236.0
2024-05-10 10:05:00,34.48,34.56,34.48,34.55,79754.0,33.8486,33.9271,33.8486,33.9173,79754.0
2024-05-10 10:10:00,34.55,34.58,34.51,34.58,177490.0,33.9173,33.9468,33.878,33.9468,177490.0
2024-05-10 10:15:00,34.58,34.58,34.5,34.51,47177.0,33.9468,33.9468,33.8682,33.878,47177.0
2024-05-10 10:20:00,34.51,34.53,34.48,34.5,56750.0,33.878,33.8977,33.8486,33.8682,56750.0
2024-05-10 10:25:00,34.5,34.52,34.48,34.48,38003.0,33.8682,33.8879,33.8486,33.8486,38003.0
2024-05-10 10:30:00,34.48,34.49,34.42,34.43,88157.0,33.8486,33.8584,33.7897,33.7995,88157.0
2024-05-10 10:35:00,34.43,34.44,34.4,34.43,63263.0,33.7995,33.8093,33.77,33.7995,63263.0
2024-05-10 10:40:00,34.42,34.43,34.39,34.4,31328.0,33.7897,33.7995,33.7602,33.77,31328.0
2024-05-10 10:45:00,34.4,34.41,34.37,34.39,116985.0,33.77,33.7799,33.7406,33.7602,116985.0
2024-05-10 10:50:00,34.38,34.39,34.36,34.38,68639.0,33.7504,33.7602,33.7308,33.7504,68639.0
2024-05-10 10:55:00,34.38,34.41,34.38,34.39,48370.0,33.7504,33.7799,33.7504,33.7602,48370.0
2024-05-10 11:00:00,34.39,34.39,34.35,34.37,34594.0,33.7602,33.7602,33.721,33.7406,34594.0
2024-05-10 11:05:00,34.36,34.38,34.35,34.36,48846.0,33.7308,33.7504,33.721,33.7308,48846.0
2024-05-10 11:10:00,34.37,34.4,34.36,34.4,46073.0,33.7406,33.77,33.7308,33.77,46073.0
2024-05-10 11:15:00,34.4,34.41,34.37,34.39,27739.0,33.77,33.7799,33.7406,33.7602,27739.0
2024-05-10 11:20:00,34.39,34.4,34.36,34.37,48424.0,33.7602,33.77,33.7308,33.7406,48424.0
2024-05-10 11:25:00,34.36,34.39,34.34,34.37,73625.0,33.7308,33.7602,33.7111,33.7406,73625.0
2024-05-10 11:30:00,34.37,34.37,34.33,34.33,36823.0,33.7406,33.7406,33.7013,33.7013,36823.0
2024-05-10 11:35:00,34.33,34.34,34.32,34.33,32143.0,33.7013,33.7111,33.6915,33.7013,32143.0
2024-05-10 11:40:00,34.32,34.34,34.31,34.31,28018.0,33.6915,33.7111,33.6817,33.6817,28018.0
2024-05-10 11:45:00,34.31,34.33,34.3,34.32,51560.0,33.6817,33.7013,33.6719,33.6915,51560.0
2024-05-10 11:50:00,34.32,34.35,34.32,34.34,42939.0,33.6915,33.721,33.6915,33.7111,42939.0
2024-05-10 11:55:00,34.34,34.36,34.34,34.35,36978.0,33.7111,33.7308,33.7111,33.721,36978.0
2024-05-10 12:00:00,34.35,34.35,34.31,34.32,40573.0,33.721,33.721,33.6817,33.6915,40573.0
2024-05-10 12:05:00,34.32,34.34,34.31,34.31,21103.0,33.6915,33.7111,33.6817,33.6817,21103.0
2024-05-10 12:10:00,34.31,34.31,34.29,34.3,19910.0,33.6817,33.6817,33.6621,33.6719,19910.0
2024-05-10 12:15:00,34.29,34.3,34.28,34.3,34341.0,33.6621,33.6719,33.6522,33.6719,34341.0
2024-05-10 12:20:00,34.29,34.3,34.27,34.29,33605.0,33.6621,33.6719,33.6424,33.6621,33605.0
2024-05-10 12:25:00,34.29,34.3,34.28,34.29,25286.0,33.6621,33.6719,33.6522,33.6621,25286.0
2024-05-10 12:30:00,34.29,34.3,34.28,34.3,13081.0,33.6621,33.6719,33.6522,33.6719,13081.0
2024-05-10 12:35:00,34.3,34.3,34.27,34.27,19942.0,33.6719,33.6719,33.6424,33.6424,19942.0
2024-05-10 12:40:00,34.27,34.3,34.27,34.3,23883.0,33.6424,33.6719,33.6424,33.6719,23883.0
2024-05-10 12:45:00,34.3,34.31,34.29,34.29,21639.0,33.6719,33.6817,33.6621,33.6621,21639.0
2024-05-10 12:50:00,34.29,34.31,34.28,34.3,57253.0,33.6621,33.6817,33.6522,33.6719,57253.0
2024-05-10 12:55:00,34.3,34.31,34.29,34.3,29354.0,33.6719,33.6817,33.6621,33.6719,29354.0
2024-05-10 13:00:00,34.3,34.3,34.27,34.29,33815.0,33.6719,33.6719,33.6424,33.6621,33815.0
2024-05-10 13:05:00,34.29,34.3,34.27,34.28,67756.0,33.6621,33.6719,33.6424,33.6522,67756.0
2024-05-10 13:10:00,34.28,34.28,34.25,34.27,22066.0,33.6522,33.6522,33.6228,33.6424,22066.0
2024-05-10 13:15:00,34.27,34.27,34.26,34.27,12749.0,33.6424,33.6424,33.6326,33.6424,12749.0
2024-05-10 13:20:00,34.27,34.27,34.25,34.26,24862.0,33.6424,33.6424,33.6228,33.6326,24862.0
2024-05-10 13:25:00,34.25,34.27,34.24,34.26,44983.0,33.6228,33.6424,33.613,33.6326,44983.0
2024-05-10 13:30:00,34.26,34.28,34.25,34.27,32683.0,33.6326,33.6522,33.6228,33.6424,32683.0
2024-05-10 13:35:00,34.27,34.29,34.26,34.27,65482.0,33.6424,33.6621,33.6326,33.6424,65482.0
2024-05-10 13:40:00,34.27,34.28,34.26,34.28,42947.0,33.6424,33.6522,33.6326,33.6522,42947.0
2024-05-10 13:45:00,34.27,34.29,34.27,34.28,53871.0,33.6424,33.6621,33.6424,33.6522,53871.0
2024-05-10 13:50:00,34.29,34.29,34.26,34.28,66706.0,33.6621,33.6621,33.6326,33.6522,66706.0
2024-05-10 13:55:00,34.28,34.29,34.27,34.27,21435.0,33.6522,33.6621,33.6424,33.6424,21435.0
2024-05-10 14:00:00,34.27,34.29,34.27,34.28,61798.0,33.6424,33.6621,33.6424,33.6522,61798.0
2024-05-10 14:05:00,34.27,34.29,34.25,34.29,46764.0,33.6424,33.6621,33.6228,33.6621,46764.0
2024-05-10 14:10:00,34.29,34.29,34.28,34.29,84207.0,33.6621,33.6621,33.6522,33.6621,84207.0
2024-05-10 14:15:00,34.28,34.29,34.28,34.28,25125.0,33.6522,33.6621,33.6522,33.6522,25125.0
2024-05-10 14:20:00,34.28,34.3,34.28,34.29,74763.0,33.6522,33.6719,33.6522,33.6621,74763.0
2024-05-10 14:25:00,34.29,34.29,34.28,34.29,38182.0,33.6621,33.6621,33.6522,33.6621,38182.0
2024-05-10 14:30:00,34.28,34.34,34.27,34.34,114450.0,33.6522,33.7111,33.6424,33.7111,114450.0
2024-05-10 14:35:00,34.34,34.34,34.31,34.34,43652.0,33.7111,33.7111,33.6817,33.7111,43652.0
2024-05-10 14:40:00,34.34,34.35,34.34,34.34,20803.0,33.7111,33.721,33.7111,33.7111,20803.0
2024-05-10 14:45:00,34.34,34.39,34.34,34.39,46835.0,33.7111,33.7602,33.7111,33.7602,46835.0
2024-05-10 14:50:00,34.39,34.39,34.37,34.38,41242.0,33.7602,33.7602,33.7406,33.7504,41242.0
2024-05-10 14:55:00,34.38,34.4,34.37,34.4,39869.0,33.7504,33.77,33.7406,33.77,39869.0
2024-05-10 15:00:00,34.4,34.4,34.38,34.4,24907.0,33.77,33.77,33.7504,33.77,24907.0
2024-05-10 15:05:00,34.4,34.41,34.39,34.4,36948.0,33.77,33.7799,33.7602,33.77,36948.0
2024-05-10 15:10:00,34.4,34.4,34.37,34.39,61581.0,33.77,33.77,33.7406,33.7602,61581.0
2024-05-10 15:15:00,34.38,34.4,34.37,34.39,31180.0,33.7504,33.77,33.7406,33.7602,31180.0
2024-05-10 15:20:00,34.4,34.41,34.39,34.41,39806.0,33.77,33.7799,33.7602,33.7799,39806.0
2024-05-10 15:25:00,34.41,34.42,34.4,34.41,87419.0,33.7799,33.7897,33.77,33.7799,87419.0
2024-05-10 15:30:00,34.41,34.42,34.39,34.41,50838.0,33.7799,33.7897,33.7602,33.7799,50838.0
2024-05-10 15:35:00,34.4,34.42,34.39,34.41,58096.0,33.77,33.7897,33.7602,33.7799,58096.0
2024-05-10 15:40:00,34.41,34.42,34.39,34.39,66309.0,33.7799,33.7897,33.7602,33.7602,66309.0
2024-05-10 15:45:00,34.4,34.42,34.39,34.41,100443.0,33.77,33.7897,33.7602,33.7799,100443.0
2024-05-10 15:50:00,34.41,34.43,34.4,34.42,351487.0,33.7799,33.7995,33.77,33.7897,351487.0
2024-05-10 15:55:00,34.42,34.45,34.35,34.37,920353.0,33.7897,33.8191,33.721,33.7406,920353.0
2024-05-13 09:30:00,34.52,34.62,34.48,34.48,147592.0,33.8879,33.986,33.8486,33.8486,147592.0
2024-05-13 09:35:00,34.48,34.53,34.46,34.5,39277.0,33.8486,33.8977,33.8289,33.8682,39277.0
2024-05-13 09:40:00,34.49,34.51,34.45,34.51,62283.0,33.8584,33.878,33.8191,33.878,62283.0
2024-05-13 09:45:00,34.5,34.5,34.46,34.48,38764.0,33.8682,33.8682,33.8289,33.8486,38764.0
2024-05-13 09:50:00,34.47,34.48,34.42,34.42,50838.0,33.8388,33.8486,33.7897,33.7897,50838.0
2024-05-13 09:55:00,34.43,34.45,34.38,34.38,69068.0,33.7995,33.8191,33.7504,33.7504,69068.0
2024-05-13 10:00:00,34.39,34.42,34.37,34.41,40406.0,33.7602,33.7897,33.7406,33.7799,40406.0
2024-05-13 10:05:00,34.4,34.4,34.38,34.38,23053.0,33.77,33.77,33.7504,33.7504,23053.0
2024-05-13 10:10:00,34.39,34.4,34.37,34.37,48608.0,33.7602,33.77,33.7406,33.7406,48608.0
2024-05-13 10:15:00,34.37,34.38,34.34,34.36,53009.0,33.7406,33.7504,33.7111,33.7308,53009.0
2024-05-13 10:20:00,34.36,34.37,34.33,34.34,47593.0,33.7308,33.7406,33.7013,33.7111,47593.0
2024-05-13 10:25:00,34.34,34.36,34.31,34.33,116195.0,33.7111,33.7308,33.6817,33.7013,116195.0
2024-05-13 10:30:00,34.33,34.36,34.32,34.36,69488.0,33.7013,33.7308,33.6915,33.7308,69488.0
2024-05-13 10:35:00,34.36,34.39,34.35,34.38,37489.0,33.7308,33.7602,33.721,33.7504,37489.0
2024-05-13 10:40:00,34.38,34.39,34.36,34.37,50450.0,33.7504,33.7602,33.7308,33.7406,50450.0
2024-05-13 10:45:00,34.37,34.37,34.34,34.34,39422.0,33.7406,33.7406,33.7111,33.7111,39422.0
2024-05-13 10:50:00,34.34,34.35,34.31,34.32,48024.0,33.7111,33.721,33.6817,33.6915,48024.0
2024-05-13 10:55:00,34.33,34.34,34.3,34.3,101024.0,33.7013,33.7111,33.6719,33.6719,101024.0
2024-05-13 11:00:00,34.3,34.31,34.27,34.29,102174.0,33.6719,33.6817,33.6424,33.6621,102174.0
2024-05-13 11:05:00,34.29,34.31,34.28,34.29,122052.0,33.6621,33.6817,33.6522,33.6621,122052.0
2024-05-13 11:10:00,34.29,34.33,34.28,34.32,80361.0,33.6621,33.7013,33.6522,33.6915,80361.0
2024-05-13 11:15:00,34.32,34.32,34.28,34.28,55558.0,33.6915,33.6915,33.6522,33.6522,55558.0
2024-05-13 11:20:00,34.29,34.29,34.25,34.26,63271.0,33.6621,33.6621,33.6228,33.6326,63271.0
2024-05-13 11:25:00,34.26,34.28,34.23,34.23,78469.0,33.6326,33.6522,33.6032,33.6032,78469.0
2024-05-13 11:30:00,34.23,34.23,34.18,34.2,59025.0,33.6032,33.6032,33.5541,33.5737,59025.0
2024-05-13 11:35:00,34.2,34.23,34.19,34.2,94371.0,33.5737,33.6032,33.5639,33.5737,94371.0
2024-05-13 11:40:00,34.2,34.21,34.17,34.17,38872.0,33.5737,33.5835,33.5443,33.5443,38872.0
2024-05-13 11:45:00,34.18,34.19,34.17,34.19,43071.0,33.5541,33.5639,33.5443,33.5639,43071.0
2024-05-13 11:50:00,34.18,34.2,34.14,34.17,273608.0,33.5541,33.5737,33.5148,33.5443,273608.0
2024-05-13 11:55:00,34.18,34.2,34.16,34.18,58704.0,33.5541,33.5737,33.5344,33.5541,58704.0
2024-05-13 12:00:00,34.17,34.18,34.13,34.16,160012.0,33.5443,33.5541,33.505,33.5344,160012.0
2024-05-13 12:05:00,34.16,34.19,34.16,34.19,64204.0,33.5344,33.5639,33.5344,33.5639,64204.0
2024-05-13 12:10:00,34.19,34.2,34.18,34.18,35731.0,33.5639,33.5737,33.5541,33.5541,35731.0
2024-05-13 12:15:00,34.18,34.2,34.18,34.19,41641.0,33.5541,33.5737,33.5541,33.5639,41641.0
2024-05-13 12:20:00,34.19,34.2,34.17,34.2,41595.0,33.5639,33.5737,33.5443,33.5737,41595.0
2024-05-13 12:25:00,34.2,34.23,34.19,34.23,73848.0,33.5737,33.6032,33.5639,33.6032,73848.0
2024-05-13 12:30:00,34.23,34.27,34.21,34.27,131313.0,33.6032,33.6424,33.5835,33.6424,131313.0
2024-05-13 12:35:00,34.26,34.27,34.25,34.26,64356.0,33.6326,33.6424,33.6228,33.6326,64356.0
2024-05-13 12:40:00,34.26,34.3,34.25,34.3,53857.0,33.6326,33.6719,33.6228,33.6719,53857.0
2024-05-13 12:45:00,34.3,34.31,34.28,34.3,59026.0,33.6719,33.6817,33.6522,33.6719,59026.0
2024-05-13 12:50:00,34.29,34.3,34.28,34.3,39140.0,33.6621,33.6719,33.6522,33.6719,39140.0
2024-05-13 12:55:00,34.29,34.3,34.28,34.29,33025.0,33.6621,33.6719,33.6522,33.6621,33025.0
2024-05-13 13:00:00,34.29,34.29,34.26,34.27,73663.0,33.6621,33.6621,33.6326,33.6424,73663.0
2024-05-13 13:05:00,34.27,34.31,34.26,34.3,36804.0,33.6424,33.6817,33.6326,33.6719,36804.0
2024-05-13 13:10:00,34.3,34.3,34.28,34.3,41174.0,33.6719,33.6719,33.6522,33.6719,41174.0
2024-05-13 13:15:00,34.3,34.33,34.29,34.31,34699.0,33.6719,33.7013,33.6621,33.6817,34699.0
2024-05-13 13:20:00,34.31,34.32,34.31,34.32,22864.0,33.6817,33.6915,33.6817,33.6915,22864.0
2024-05-13 13:25:00,34.32,34.33,34.28,34.3,63405.0,33.6915,33.7013,33.6522,33.6719,63405.0
2024-05-13 13:30:00,34.3,34.32,34.28,34.29,92827.0,33.6719,33.6915,33.6522,33.6621,92827.0
2024-05-13 13:35:00,34.29,34.3,34.28,34.3,35282.0,33.6621,33.6719,33.6522,33.6719,35282.0
2024-05-13 13:40:00,34.3,34.32,34.29,34.32,79082.0,33.6719,33.6915,33.6621,33.6915,79082.0
2024-05-13 13:45:00,34.32,34.33,34.31,34.32,87591.0,33.6915,33.7013,33.6817,33.6915,87591.0
2024-05-13 13:50:00,34.32,34.35,34.31,34.35,61220.0,33.6915,33.721,33.6817,33.721,61220.0
2024-05-13 13:55:00,34.34,34.37,34.34,34.36,71405.0,33.7111,33.7406,33.7111,33.7308,71405.0
2024-05-13 14:00:00,34.37,34.37,34.33,34.35,98746.0,33.7406,33.7406,33.7013,33.721,98746.0
2024-05-13 14:05:00,34.36,34.36,34.34,34.36,138177.0,33.7308,33.7308,33.7111,33.7308,138177.0
2024-05-13 14:10:00,34.36,34.4,34.34,34.4,140495.0,33.7308,33.77,33.7111,33.77,140495.0
2024-05-13 14:15:00,34.4,34.42,34.39,34.4,76857.0,33.77,33.7897,33.7602,33.77,76857.0
2024-05-13 14:20:00,34.4,34.42,34.38,34.41,129529.0,33.77,33.7897,33.7504,33.7799,129529.0
2024-05-13 14:25:00,34.41,34.43,34.4,34.41,52875.0,33.7799,33.7995,33.77,33.7799,52875.0
2024-05-13 14:30:00,34.42,34.43,34.39,34.41,62932.0,33.7897,33.7995,33.7602,33.7799,62932.0
2024-05-13 14:35:00,34.41,34.44,34.4,34.42,61253.0,33.7799,33.8093,33.77,33.7897,61253.0
2024-05-13 14:40:00,34.43,34.43,34.4,34.42,122769.0,33.7995,33.7995,33.77,33.7897,122769.0
2024-05-13 14:45:00,34.43,34.45,34.41,34.41,54975.0,33.7995,33.8191,33.7799,33.7799,54975.0
2024-05-13 14:50:00,34.41,34.45,34.41,34.43,118732.0,33.7799,33.8191,33.7799,33.7995,118732.0
2024-05-13 14:55:00,34.44,34.45,34.42,34.45,79822.0,33.8093,33.8191,33.7897,33.8191,79822.0
2024-05-13 15:00:00,34.45,34.46,34.44,34.44,68759.0,33.8191,33.8289,33.8093,33.8093,68759.0
2024-05-13 15:05:00,34.44,34.45,34.41,34.43,68933.0,33.8093,33.8191,33.7799,33.7995,68933.0
2024-05-13 15:10:00,34.43,34.47,34.43,34.47,374808.0,33.7995,33.8388,33.7995,33.8388,374808.0
2024-05-13 15:15:00,34.46,34.48,34.44,34.48,287037.0,33.8289,33.8486,33.8093,33.8486,287037.0
2024-05-13 15:20:00,34.48,34.48,34.45,34.45,97743.0,33.8486,33.8486,33.8191,33.8191,97743.0
2024-05-13 15:25:00,34.45,34.49,34.45,34.48,77602.0,33.8191,33.8584,33.8191,33.8486,77602.0
2024-05-13 15:30:00,34.49,34.49,34.45,34.46,97535.0,33.8584,33.8584,33.8191,33.8289,97535.0
2024-05-13 15:35:00,34.46,34.49,34.45,34.49,87475.0,33.8289,33.8584,33.8191,33.8584,87475.0
2024-05-13 15:40:00,34.49,34.49,34.46,34.47,128460.0,33.8584,33.8584,33.8289,33.8388,128460.0
2024-05-13 15:45:00,34.47,34.47,34.45,34.47,132032.0,33.8388,33.8388,33.8191,33.8388,132032.0
2024-05-13 15:50:00,34.47,34.49,34.45,34.49,466287.0,33.8388,33.8584,33.8191,33.8584,466287.0
2024-05-13 15:55:00,34.48,34.55,34.46,34.53,1263059.0,33.8486,33.9173,33.8289,33.8977,1263059.0
2024-05-14 09:30:00,34.56,34.68,34.34,34.4,579478.0,33.9271,34.0449,33.7111,33.77,579478.0
2024-05-14 09:35:00,34.43,34.5,34.42,34.48,123079.0,33.7995,33.8682,33.7897,33.8486,123079.0
2024-05-14 09:40:00,34.48,34.52,34.4,34.47,165416.0,33.8486,33.8879,33.77,33.8388,165416.0
2024-05-14 09:45:00,34.47,34.47,34.36,34.44,189975.0,33.8388,33.8388,33.7308,33.8093,189975.0
2024-05-14 09:50:00,34.44,34.48,34.34,34.38,150832.0,33.8093,33.8486,33.7111,33.7504,150832.0
2024-05-14 09:55:00,34.38,34.41,34.37,34.4,367791.0,33.7504,33.7799,33.7406,33.77,367791.0
2024-05-14 10:00:00,34.41,34.42,34.32,34.33,83943.0,33.7799,33.7897,33.6915,33.7013,83943.0
2024-05-14 10:05:00,34.34,34.36,34.29,34.36,115338.0,33.7111,33.7308,33.6621,33.7308,115338.0
2024-05-14 10:10:00,34.36,34.38,34.3,34.32,104680.0,33.7308,33.7504,33.6719,33.6915,104680.0
2024-05-14 10:15:00,34.32,34.33,34.23,34.25,283051.0,33.6915,33.7013,33.6032,33.6228,283051.0
2024-05-14 10:20:00,34.25,34.29,34.22,34.28,123053.0,33.6228,33.6621,33.5933,33.6522,123053.0
2024-05-14 10:25:00,34.29,34.3,34.2,34.22,99005.0,33.6621,33.6719,33.5737,33.5933,99005.0
2024-05-14 10:30:00,34.22,34.23,34.19,34.2,117024.0,33.5933,33.6032,33.5639,33.5737,117024.0
2024-05-14 10:35:00,34.2,34.21,34.14,34.17,365109.0,33.5737,33.5835,33.5148,33.5443,365109.0
2024-05-14 10:40:00,34.18,34.18,34.13,34.15,194533.0,33.5541,33.5541,33.505,33.5246,194533.0
2024-05-14 10:45:00,34.15,34.16,34.12,34.13,273610.0,33.5246,33.5344,33.4952,33.505,273610.0
2024-05-14 10:50:00,34.13,34.13,34.06,34.08,134452.0,33.505,33.505,33.4363,33.4559,134452.0
2024-05-14 10:55:00,34.08,34.09,34.04,34.07,85610.0,33.4559,33.4657,33.4166,33.4461,85610.0
2024-05-14 11:00:00,34.07,34.07,33.99,34.0,55331.0,33.4461,33.4461,33.3676,33.3774,55331.0
2024-05-14 11:05:00,34.0,34.05,33.99,34.05,66245.0,33.3774,33.4265,33.3676,33.4265,66245.0
2024-05-14 11:10:00,34.05,34.05,33.99,34.01,56304.0,33.4265,33.4265,33.3676,33.3872,56304.0
2024-05-14 11:15:00,34.01,34.02,33.96,33.98,83229.0,33.3872,33.397,33.3381,33.3577,83229.0
2024-05-14 11:20:00,33.97,34.01,33.95,34.0,75182.0,33.3479,33.3872,33.3283,33.3774,75182.0
2024-05-14 11:25:00,34.0,34.05,33.99,34.02,80491.0,33.3774,33.4265,33.3676,33.397,80491.0
2024-05-14 11:30:00,34.03,34.06,34.02,34.02,53553.0,33.4068,33.4363,33.397,33.397,53553.0
2024-05-14 11:35:00,34.02,34.03,33.98,34.02,56287.0,33.397,33.4068,33.3577,33.397,56287.0
2024-05-14 11:40:00,34.02,34.04,34.01,34.03,42996.0,33.397,33.4166,33.3872,33.4068,42996.0
2024-05-14 11:45:00,34.02,34.03,34.01,34.02,46854.0,33.397,33.4068,33.3872,33.397,46854.0
2024-05-14 11:50:00,34.02,34.02,34.0,34.02,50905.0,33.397,33.397,33.3774,33.397,50905.0
2024-05-14 11:55:00,34.02,34.02,33.98,33.98,58437.0,33.397,33.397,33.3577,33.3577,58437.0
2024-05-14 12:00:00,33.98,33.99,33.96,33.97,36140.0,33.3577,33.3676,33.3381,33.3479,36140.0
2024-05-14 12:05:00,33.97,33.99,33.95,33.98,57226.0,33.3479,33.3676,33.3283,33.3577,57226.0
2024-05-14 12:10:00,33.98,33.99,33.97,33.98,37453.0,33.3577,33.3676,33.3479,33.3577,37453.0
2024-05-14 12:15:00,33.98,33.99,33.97,33.98,35832.0,33.3577,33.3676,33.3479,33.3577,35832.0
2024-05-14 12:20:00,33.98,34.0,33.97,33.98,185388.0,33.3577,33.3774,33.3479,33.3577,185388.0
2024-05-14 12:25:00,33.98,34.0,33.97,33.98,91720.0,33.3577,33.3774,33.3479,33.3577,91720.0
2024-05-14 12:30:00,33.98,33.99,33.97,33.98,134264.0,33.3577,33.3676,33.3479,33.3577,134264.0
2024-05-14 12:35:00,33.98,33.98,33.95,33.95,188016.0,33.3577,33.3577,33.3283,33.3283,188016.0
2024-05-14 12:40:00,33.95,33.96,33.9,33.9,149529.0,33.3283,33.3381,33.2792,33.2792,149529.0
2024-05-14 12:45:00,33.91,33.95,33.9,33.94,128733.0,33.289,33.3283,33.2792,33.3185,128733.0
2024-05-14 12:50:00,33.94,33.95,33.93,33.94,44003.0,33.3185,33.3283,33.3087,33.3185,44003.0
2024-05-14 12:55:00,33.94,33.97,33.93,33.95,49043.0,33.3185,33.3479,33.3087,33.3283,49043.0
2024-05-14 13:00:00,33.95,33.96,33.88,33.89,86655.0,33.3283,33.3381,33.2596,33.2694,86655.0
2024-05-14 13:05:00,33.88,33.9,33.87,33.89,46218.0,33.2596,33.2792,33.2498,33.2694,46218.0
2024-05-14 13:10:00,33.89,33.89,33.85,33.86,89764.0,33.2694,33.2694,33.2301,33.2399,89764.0
2024-05-14 13:15:00,33.85,33.86,33.81,33.84,89436.0,33.2301,33.2399,33.1909,33.2203,89436.0
2024-05-14 13:20:00,33.84,33.86,33.84,33.86,46156.0,33.2203,33.2399,33.2203,33.2399,46156.0
2024-05-14 13:25:00,33.86,33.91,33.85,33.91,68182.0,33.2399,33.289,33.2301,33.289,68182.0
2024-05-14 13:30:00,33.91,33.93,33.86,33.87,73494.0,33.289,33.3087,33.2399,33.2498,73494.0
2024-05-14 13:35:00,33.87,33.88,33.86,33.88,26186.0,33.2498,33.2596,33.2399,33.2596,26186.0
2024-05-14 13:40:00,33.87,33.89,33.84,33.84,77686.0,33.2498,33.2694,33.2203,33.2203,77686.0
2024-05-14 13:45:00,33.84,33.89,33.84,33.89,70187.0,33.2203,33.2694,33.2203,33.2694,70187.0
2024-05-14 13:50:00,33.89,33.89,33.84,33.84,54709.0,33.2694,33.2694,33.2203,33.2203,54709.0
2024-05-14 13:55:00,33.85,33.86,33.84,33.86,18705.0,33.2301,33.2399,33.2203,33.2399,18705.0
2024-05-14 14:00:00,33.85,33.87,33.85,33.86,59645.0,33.2301,33.2498,33.2301,33.2399,59645.0
2024-05-14 14:05:00,33.85,33.9,33.85,33.89,111672.0,33.2301,33.2792,33.2301,33.2694,111672.0
2024-05-14 14:10:00,33.89,33.93,33.88,33.91,159824.0,33.2694,33.3087,33.2596,33.289,159824.0
2024-05-14 14:15:00,33.92,33.93,33.89,33.9,108931.0,33.2988,33.3087,33.2694,33.2792,108931.0
2024-05-14 14:20:00,33.9,33.93,33.86,33.93,111317.0,33.2792,33.3087,33.2399,33.3087,111317.0
2024-05-14 14:25:00,33.92,33.95,33.91,33.93,65922.0,33.2988,33.3283,33.289,33.3087,65922.0
2024-05-14 14:30:00,33.92,33.93,33.9,33.91,76485.0,33.2988,33.3087,33.2792,33.289,76485.0
2024-05-14 14:35:00,33.91,33.94,33.89,33.89,168703.0,33.289,33.3185,33.2694,33.2694,168703.0
2024-05-14 14:40:00,33.9,33.92,33.89,33.91,112411.0,33.2792,33.2988,33.2694,33.289,112411.0
2024-05-14 14:45:00,33.91,33.95,33.9,33.94,98684.0,33.289,33.3283,33.2792,33.3185,98684.0
2024-05-14 14:50:00,33.94,33.94,33.9,33.94,128058.0,33.3185,33.3185,33.2792,33.3185,128058.0
2024-05-14 14:55:00,33.94,33.95,33.93,33.95,88854.0,33.3185,33.3283,33.3087,33.3283,88854.0
2024-05-14 15:00:00,33.95,33.96,33.94,33.95,56083.0,33.3283,33.3381,33.3185,33.3283,56083.0
2024-05-14 15:05:00,33.95,33.95,33.93,33.95,72990.0,33.3283,33.3283,33.3087,33.3283,72990.0
2024-05-14 15:10:00,33.95,33.96,33.92,33.93,78485.0,33.3283,33.3381,33.2988,33.3087,78485.0
2024-05-14 15:15:00,33.93,33.93,33.9,33.91,107252.0,33.3087,33.3087,33.2792,33.289,107252.0
2024-05-14 15:20:00,33.91,33.92,33.9,33.91,142420.0,33.289,33.2988,33.2792,33.289,142420.0
2024-05-14 15:25:00,33.91,33.91,33.88,33.91,112065.0,33.289,33.289,33.2596,33.289,112065.0
2024-05-14 15:30:00,33.91,33.91,33.88,33.9,127402.0,33.289,33.289,33.2596,33.2792,127402.0
2024-05-14 15:35:00,33.9,33.93,33.89,33.93,108152.0,33.2792,33.3087,33.2694,33.3087,108152.0
2024-05-14 15:40:00,33.93,33.96,33.92,33.95,114214.0,33.3087,33.3381,33.2988,33.3283,114214.0
2024-05-14 15:45:00,33.94,33.95,33.91,33.93,149716.0,33.3185,33.3283,33.289,33.3087,149716.0
2024-05-14 15:50:00,33.93,34.01,33.92,34.0,472640.0,33.3087,33.3872,33.2988,33.3774,472640.0
2024-05-14 15:55:00,33.99,34.0,33.92,33.92,974697.0,33.3676,33.3774,33.2988,33.2988,974697.0
2024-05-15 09:30:00,34.2,34.25,34.05,34.23,262757.0,33.5737,33.6228,33.4265,33.6032,262757.0
2024-05-15 09:35:00,34.22,34.34,34.22,34.29,90131.0,33.5933,33.7111,33.5933,33.6621,90131.0
2024-05-15 09:40:00,34.29,34.29,34.18,34.21,115394.0,33.6621,33.6621,33.5541,33.5835,115394.0
2024-05-15 09:45:00,34.21,34.24,34.17,34.23,69599.0,33.5835,33.613,33.5443,33.6032,69599.0
2024-05-15 09:50:00,34.24,34.25,34.2,34.23,48510.0,33.613,33.6228,33.5737,33.6032,48510.0
2024-05-15 09:55:00,34.23,34.23,34.17,34.2,104832.0,33.6032,33.6032,33.5443,33.5737,104832.0
2024-05-15 10:00:00,34.2,34.2,34.09,34.1,89794.0,33.5737,33.5737,33.4657,33.4755,89794.0
2024-05-15 10:05:00,34.09,34.14,34.09,34.1,51845.0,33.4657,33.5148,33.4657,33.4755,51845.0
2024-05-15 10:10:00,34.1,34.14,34.08,34.12,51990.0,33.4755,33.5148,33.4559,33.4952,51990.0
2024-05-15 10:15:00,34.12,34.16,34.08,34.09,120088.0,33.4952,33.5344,33.4559,33.4657,120088.0
2024-05-15 10:20:00,34.1,34.12,34.08,34.11,30018.0,33.4755,33.4952,33.4559,33.4854,30018.0
2024-05-15 10:25:00,34.11,34.13,34.08,34.12,84790.0,33.4854,33.505,33.4559,33.4952,84790.0
2024-05-15 10:30:00,34.13,34.15,34.1,34.13,91179.0,33.505,33.5246,33.4755,33.505,91179.0
2024-05-15 10:35:00,34.12,34.17,34.12,34.15,47819.0,33.4952,33.5443,33.4952,33.5246,47819.0
2024-05-15 10:40:00,34.15,34.2,34.13,34.2,46480.0,33.5246,33.5737,33.505,33.5737,46480.0
2024-05-15 10:45:00,34.2,34.2,34.15,34.16,60587.0,33.5737,33.5737,33.5246,33.5344,60587.0
2024-05-15 10:50:00,34.15,34.2,34.14,34.19,79474.0,33.5246,33.5737,33.5148,33.5639,79474.0
2024-05-15 10:55:00,34.19,34.21,34.18,34.2,22348.0,33.5639,33.5835,33.5541,33.5737,22348.0
2024-05-15 11:00:00,34.19,34.21,34.19,34.2,88987.0,33.5639,33.5835,33.5639,33.5737,88987.0
2024-05-15 11:05:00,34.19,34.21,34.19,34.2,30234.0,33.5639,33.5835,33.5639,33.5737,30234.0
2024-05-15 11:10:00,34.2,34.2,34.17,34.17,46912.0,33.5737,33.5737,33.5443,33.5443,46912.0
2024-05-15 11:15:00,34.18,34.19,34.16,34.16,32281.0,33.5541,33.5639,33.5344,33.5344,32281.0
2024-05-15 11:20:00,34.16,34.17,34.14,34.16,48203.0,33.5344,33.5443,33.5148,33.5344,48203.0
2024-05-15 11:25:00,34.16,34.16,34.13,34.14,154151.0,33.5344,33.5344,33.505,33.5148,154151.0
2024-05-15 11:30:00,34.15,34.15,34.12,34.12,50235.0,33.5246,33.5246,33.4952,33.4952,50235.0
2024-05-15 11:35:00,34.13,34.13,34.07,34.07,55922.0,33.505,33.505,33.4461,33.4461,55922.0
2024-05-15 11:40:00,34.07,34.08,34.03,34.03,107496.0,33.4461,33.4559,33.4068,33.4068,107496.0
2024-05-15 11:45:00,34.03,34.04,34.01,34.02,39065.0,33.4068,33.4166,33.3872,33.397,39065.0
2024-05-15 11:50:00,34.02,34.03,34.0,34.03,70282.0,33.397,33.4068,33.3774,33.4068,70282.0
2024-05-15 11:55:00,34.03,34.04,34.01,34.02,133541.0,33.4068,33.4166,33.3872,33.397,133541.0
2024-05-15 12:00:00,34.02,34.03,33.99,34.01,46383.0,33.397,33.4068,33.3676,33.3872,46383.0
2024-05-15 12:05:00,34.01,34.01,33.97,33.98,37729.0,33.3872,33.3872,33.3479,33.3577,37729.0
2024-05-15 12:10:00,33.98,33.99,33.98,33.98,28646.0,33.3577,33.3676,33.3577,33.3577,28646.0
2024-05-15 12:15:00,33.98,33.99,33.98,33.98,14414.0,33.3577,33.3676,33.3577,33.3577,14414.0
2024-05-15 12:20:00,33.98,34.0,33.97,33.98,58700.0,33.3577,33.3774,33.3479,33.3577,58700.0
2024-05-15 12:25:00,33.98,33.99,33.97,33.98,38428.0,33.3577,33.3676,33.3479,33.3577,38428.0
2024-05-15 12:30:00,33.98,33.99,33.97,33.98,36451.0,33.3577,33.3676,33.3479,33.3577,36451.0
2024-05-15 12:35:00,33.98,33.99,33.96,33.97,54158.0,33.3577,33.3676,33.3381,33.3479,54158.0
2024-05-15 12:40:00,33.97,33.98,33.96,33.96,57185.0,33.3479,33.3577,33.3381,33.3381,57185.0
2024-05-15 12:45:00,33.96,34.01,33.96,33.99,460968.0,33.3381,33.3872,33.3381,33.3676,460968.0
2024-05-15 12:50:00,34.0,34.02,33.99,34.02,50807.0,33.3774,33.397,33.3676,33.397,50807.0
2024-05-15 12:55:00,34.02,34.03,34.0,34.01,104608.0,33.397,33.4068,33.3774,33.3872,104608.0
2024-05-15 13:00:00,34.01,34.02,33.98,33.99,153518.0,33.3872,33.397,33.3577,33.3676,153518.0
2024-05-15 13:05:00,34.0,34.02,33.98,34.01,127026.0,33.3774,33.397,33.3577,33.3872,127026.0
2024-05-15 13:10:00,34.01,34.09,34.01,34.08,33329.0,33.3872,33.4657,33.3872,33.4559,33329.0
2024-05-15 13:15:00,34.09,34.12,34.08,34.12,70517.0,33.4657,33.4952,33.4559,33.4952,70517.0
2024-05-15 13:20:00,34.12,34.17,34.12,34.16,47965.0,33.4952,33.5443,33.4952,33.5344,47965.0
2024-05-15 13:25:00,34.16,34.17,34.12,34.13,45109.0,33.5344,33.5443,33.4952,33.505,45109.0
2024-05-15 13:30:00,34.13,34.16,34.12,34.15,53391.0,33.505,33.5344,33.4952,33.5246,53391.0
2024-05-15 13:35:00,34.15,34.18,34.14,34.18,25673.0,33.5246,33.5541,33.5148,33.5541,25673.0
2024-05-15 13:40:00,34.17,34.18,34.14,34.14,36967.0,33.5443,33.5541,33.5148,33.5148,36967.0
2024-05-15 13:45:00,34.15,34.16,34.12,34.13,35843.0,33.5246,33.5344,33.4952,33.505,35843.0
2024-05-15 13:50:00,34.13,34.14,34.08,34.09,1210358.0,33.505,33.5148,33.4559,33.4657,1210358.0
2024-05-15 13:55:00,34.09,34.09,34.05,34.07,125981.0,33.4657,33.4657,33.4265,33.4461,125981.0
2024-05-15 14:00:00,34.07,34.07,34.02,34.02,47750.0,33.4461,33.4461,33.397,33.397,47750.0
2024-05-15 14:05:00,34.02,34.06,34.01,34.04,251672.0,33.397,33.4363,33.3872,33.4166,251672.0
2024-05-15 14:10:00,34.04,34.07,34.03,34.05,332944.0,33.4166,33.4461,33.4068,33.4265,332944.0
2024-05-15 14:15:00,34.05,34.05,34.01,34.02,113330.0,33.4265,33.4265,33.3872,33.397,113330.0
2024-05-15 14:20:00,34.01,34.02,33.98,33.98,36787.0,33.3872,33.397,33.3577,33.3577,36787.0
2024-05-15 14:25:00,33.98,33.99,33.97,33.99,67180.0,33.3577,33.3676,33.3479,33.3676,67180.0
2024-05-15 14:30:00,33.98,33.99,33.97,33.98,60382.0,33.3577,33.3676,33.3479,33.3577,60382.0
2024-05-15 14:35:00,33.98,33.99,33.96,33.98,66290.0,33.3577,33.3676,33.3381,33.3577,66290.0
2024-05-15 14:40:00,33.97,33.98,33.91,33.95,296602.0,33.3479,33.3577,33.289,33.3283,296602.0
2024-05-15 14:45:00,33.95,33.96,33.94,33.95,52396.0,33.3283,33.3381,33.3185,33.3283,52396.0
2024-05-15 14:50:00,33.95,33.95,33.92,33.94,127070.0,33.3283,33.3283,33.2988,33.3185,127070.0
2024-05-15 14:55:00,33.94,33.96,33.9,33.95,241840.0,33.3185,33.3381,33.2792,33.3283,241840.0
2024-05-15 15:00:00,33.95,33.99,33.95,33.95,112493.0,33.3283,33.3676,33.3283,33.3283,112493.0
2024-05-15 15:05:00,33.95,33.96,33.94,33.95,91055.0,33.3283,33.3381,33.3185,33.3283,91055.0
2024-05-15 15:10:00,33.95,33.97,33.92,33.94,83519.0,33.3283,33.3479,33.2988,33.3185,83519.0
2024-05-15 15:15:00,33.93,33.95,33.92,33.94,64112.0,33.3087,33.3283,33.2988,33.3185,64112.0
2024-05-15 15:20:00,33.94,33.95,33.9,33.94,131457.0,33.3185,33.3283,33.2792,33.3185,131457.0
2024-05-15 15:25:00,33.94,33.94,33.91,33.91,86866.0,33.3185,33.3185,33.289,33.289,86866.0
2024-05-15 15:30:00,33.91,33.91,33.85,33.86,273432.0,33.289,33.289,33.2301,33.2399,273432.0
2024-05-15 15:35:00,33.85,33.87,33.83,33.84,85382.0,33.2301,33.2498,33.2105,33.2203,85382.0
2024-05-15 15:40:00,33.84,33.87,33.83,33.85,154137.0,33.2203,33.2498,33.2105,33.2301,154137.0
2024-05-15 15:45:00,33.85,33.86,33.82,33.82,101756.0,33.2301,33.2399,33.2007,33.2007,101756.0
2024-05-15 15:50:00,33.82,33.87,33.79,33.83,439443.0,33.2007,33.2498,33.1712,33.2105,439443.0
2024-05-15 15:55:00,33.83,33.87,33.82,33.85,771239.0,33.2105,33.2498,33.2007,33.2301,771239.0
2024-05-16 09:30:00,33.89,34.0,33.89,33.91,233702.0,33.2694,33.3774,33.2694,33.289,233702.0
2024-05-16 09:35:00,33.91,33.92,33.88,33.91,50713.0,33.289,33.2988,33.2596,33.289,50713.0
2024-05-16 09:40:00,33.9,33.92,33.87,33.87,73827.0,33.2792,33.2988,33.2498,33.2498,73827.0
2024-05-16 09:45:00,33.88,33.9,33.85,33.86,62151.0,33.2596,33.2792,33.2301,33.2399,62151.0
2024-05-16 09:50:00,33.86,33.88,33.82,33.83,40162.0,33.2399,33.2596,33.2007,33.2105,40162.0
2024-05-16 09:55:00,33.84,33.84,33.8,33.81,48028.0,33.2203,33.2203,33.181,33.1909,48028.0
2024-05-16 10:00:00,33.8,33.81,33.74,33.8,104081.0,33.181,33.1909,33.1221,33.181,104081.0
2024-05-16 10:05:00,33.8,33.82,33.77,33.8,74016.0,33.181,33.2007,33.1516,33.181,74016.0
2024-05-16 10:10:00,33.8,33.82,33.79,33.82,78200.0,33.181,33.2007,33.1712,33.2007,78200.0
2024-05-16 10:15:00,33.82,33.84,33.8,33.8,63907.0,33.2007,33.2203,33.181,33.181,63907.0
2024-05-16 10:20:00,33.8,33.81,33.74,33.75,50644.0,33.181,33.1909,33.1221,33.132,50644.0
2024-05-16 10:25:00,33.75,33.79,33.74,33.77,73595.0,33.132,33.1712,33.1221,33.1516,73595.0
2024-05-16 10:30:00,33.77,33.8,33.75,33.76,50651.0,33.1516,33.181,33.132,33.1418,50651.0
2024-05-16 10:35:00,33.76,33.77,33.73,33.73,73747.0,33.1418,33.1516,33.1123,33.1123,73747.0
2024-05-16 10:40:00,33.73,33.76,33.73,33.76,35551.0,33.1123,33.1418,33.1123,33.1418,35551.0
2024-05-16 10:45:00,33.76,33.78,33.75,33.77,44087.0,33.1418,33.1614,33.132,33.1516,44087.0
2024-05-16 10:50:00,33.77,33.78,33.76,33.78,25802.0,33.1516,33.1614,33.1418,33.1614,25802.0
2024-05-16 10:55:00,33.77,33.81,33.77,33.81,38822.0,33.1516,33.1909,33.1516,33.1909,38822.0
2024-05-16 11:00:00,33.8,33.83,33.8,33.83,47728.0,33.181,33.2105,33.181,33.2105,47728.0
2024-05-16 11:05:00,33.84,33.88,33.82,33.87,41815.0,33.2203,33.2596,33.2007,33.2498,41815.0
2024-05-16 11:10:00,33.87,33.88,33.85,33.88,55191.0,33.2498,33.2596,33.2301,33.2596,55191.0
2024-05-16 11:15:00,33.88,33.88,33.83,33.84,75255.0,33.2596,33.2596,33.2105,33.2203,75255.0
2024-05-16 11:20:00,33.84,33.87,33.83,33.86,33841.0,33.2203,33.2498,33.2105,33.2399,33841.0
2024-05-16 11:25:00,33.87,33.87,33.85,33.86,40033.0,33.2498,33.2498,33.2301,33.2399,40033.0
2024-05-16 11:30:00,33.86,33.86,33.81,33.83,60333.0,33.2399,33.2399,33.1909,33.2105,60333.0
2024-05-16 11:35:00,33.83,33.86,33.82,33.84,46075.0,33.2105,33.2399,33.2007,33.2203,46075.0
2024-05-16 11:40:00,33.85,33.86,33.84,33.84,24803.0,33.2301,33.2399,33.2203,33.2203,24803.0
2024-05-16 11:45:00,33.85,33.86,33.8,33.82,107686.0,33.2301,33.2399,33.181,33.2007,107686.0
2024-05-16 11:50:00,33.82,33.84,33.82,33.84,49204.0,33.2007,33.2203,33.2007,33.2203,49204.0
2024-05-16 11:55:00,33.84,33.85,33.82,33.84,28880.0,33.2203,33.2301,33.2007,33.2203,28880.0
2024-05-16 12:00:00,33.84,33.87,33.82,33.86,74512.0,33.2203,33.2498,33.2007,33.2399,74512.0
2024-05-16 12:05:00,33.86,33.91,33.85,33.91,76048.0,33.2399,33.289,33.2301,33.289,76048.0
2024-05-16 12:10:00,33.91,33.92,33.9,33.91,31610.0,33.289,33.2988,33.2792,33.289,31610.0
2024-05-16 12:15:00,33.9,33.91,33.88,33.89,67345.0,33.2792,33.289,33.2596,33.2694,67345.0
2024-05-16 12:20:00,33.89,33.92,33.88,33.91,67353.0,33.2694,33.2988,33.2596,33.289,67353.0
2024-05-16 12:25:00,33.91,33.92,33.87,33.87,44387.0,33.289,33.2988,33.2498,33.2498,44387.0
2024-05-16 12:30:00,33.87,33.89,33.85,33.87,46579.0,33.2498,33.2694,33.2301,33.2498,46579.0
2024-05-16 12:35:00,33.87,33.87,33.86,33.86,14152.0,33.2498,33.2498,33.2399,33.2399,14152.0
2024-05-16 12:40:00,33.87,33.87,33.84,33.84,42410.0,33.2498,33.2498,33.2203,33.2203,42410.0
2024-05-16 12:45:00,33.84,33.86,33.83,33.86,33627.0,33.2203,33.2399,33.2105,33.2399,33627.0
2024-05-16 12:50:00,33.86,33.86,33.85,33.86,12796.0,33.2399,33.2399,33.2301,33.2399,12796.0
2024-05-16 12:55:00,33.85,33.86,33.85,33.86,77498.0,33.2301,33.2399,33.2301,33.2399,77498.0
2024-05-16 13:00:00,33.85,33.86,33.83,33.84,41100.0,33.2301,33.2399,33.2105,33.2203,41100.0
2024-05-16 13:05:00,33.84,33.84,33.82,33.84,26821.0,33.2203,33.2203,33.2007,33.2203,26821.0
2024-05-16 13:10:00,33.83,33.85,33.83,33.84,18957.0,33.2105,33.2301,33.2105,33.2203,18957.0
2024-05-16 13:15:00,33.84,33.85,33.8,33.81,59465.0,33.2203,33.2301,33.181,33.1909,59465.0
2024-05-16 13:20:00,33.82,33.82,33.78,33.8,82991.0,33.2007,33.2007,33.1614,33.181,82991.0
2024-05-16 13:25:00,33.8,33.83,33.78,33.79,56958.0,33.181,33.2105,33.1614,33.1712,56958.0
2024-05-16 13:30:00,33.8,33.8,33.78,33.8,33912.0,33.181,33.181,33.1614,33.181,33912.0
2024-05-16 13:35:00,33.79,33.8,33.76,33.77,42759.0,33.1712,33.181,33.1418,33.1516,42759.0
2024-05-16 13:40:00,33.77,33.79,33.76,33.78,54964.0,33.1516,33.1712,33.1418,33.1614,54964.0
2024-05-16 13:45:00,33.79,33.79,33.77,33.79,24847.0,33.1712,33.1712,33.1516,33.1712,24847.0
2024-05-16 13:50:00,33.78,33.79,33.77,33.78,61312.0,33.1614,33.1712,33.1516,33.1614,61312.0
2024-05-16 13:55:00,33.78,33.79,33.76,33.77,39892.0,33.1614,33.1712,33.1418,33.1516,39892.0
2024-05-16 14:00:00,33.77,33.78,33.75,33.77,62133.0,33.1516,33.1614,33.132,33.1516,62133.0
2024-05-16 14:05:00,33.77,33.78,33.76,33.76,73900.0,33.1516,33.1614,33.1418,33.1418,73900.0
2024-05-16 14:10:00,33.77,33.77,33.74,33.74,51444.0,33.1516,33.1516,33.1221,33.1221,51444.0
2024-05-16 14:15:00,33.74,33.78,33.74,33.77,145479.0,33.1221,33.1614,33.1221,33.1516,145479.0
2024-05-16 14:20:00,33.77,33.77,33.75,33.76,40556.0,33.1516,33.1516,33.132,33.1418,40556.0
2024-05-16 14:25:00,33.76,33.76,33.74,33.76,60545.0,33.1418,33.1418,33.1221,33.1418,60545.0
2024-05-16 14:30:00,33.76,33.78,33.75,33.76,91157.0,33.1418,33.1614,33.132,33.1418,91157.0
2024-05-16 14:35:00,33.76,33.79,33.76,33.79,118046.0,33.1418,33.1712,33.1418,33.1712,118046.0
2024-05-16 14:40:00,33.78,33.81,33.78,33.8,106377.0,33.1614,33.1909,33.1614,33.181,106377.0
2024-05-16 14:45:00,33.8,33.81,33.8,33.8,23375.0,33.181,33.1909,33.181,33.181,23375.0
2024-05-16 14:50:00,33.8,33.82,33.79,33.8,145780.0,33.181,33.2007,33.1712,33.181,145780.0
2024-05-16 14:55:00,33.8,33.83,33.78,33.82,155966.0,33.181,33.2105,33.1614,33.2007,155966.0
2024-05-16 15:00:00,33.82,33.82,33.8,33.81,44627.0,33.2007,33.2007,33.181,33.1909,44627.0
2024-05-16 15:05:00,33.8,33.81,33.8,33.8,54836.0,33.181,33.1909,33.181,33.181,54836.0
2024-05-16 15:10:00,33.8,33.81,33.78,33.8,128550.0,33.181,33.1909,33.1614,33.181,128550.0
2024-05-16 15:15:00,33.8,33.81,33.78,33.8,253406.0,33.181,33.1909,33.1614,33.181,253406.0
2024-05-16 15:20:00,33.8,33.81,33.79,33.8,131828.0,33.181,33.1909,33.1712,33.181,131828.0
2024-05-16 15:25:00,33.81,33.87,33.8,33.87,471344.0,33.1909,33.2498,33.181,33.2498,471344.0
2024-05-16 15:30:00,33.87,33.88,33.85,33.87,124867.0,33.2498,33.2596,33.2301,33.2498,124867.0
2024-05-16 15:35:00,33.87,33.9,33.86,33.89,243633.0,33.2498,33.2792,33.2399,33.2694,243633.0
2024-05-16 15:40:00,33.89,33.92,33.88,33.91,189642.0,33.2694,33.2988,33.2596,33.289,189642.0
2024-05-16 15:45:00,33.91,33.91,33.89,33.91,123026.0,33.289,33.289,33.2694,33.289,123026.0
2024-05-16 15:50:00,33.91,33.99,33.9,33.99,435633.0,33.289,33.3676,33.2792,33.3676,435633.0
2024-05-16 15:55:00,33.98,33.98,33.9,33.93,742897.0,33.3577,33.3577,33.2792,33.3087,742897.0
2024-05-17 09:30:00,33.92,33.94,33.84,33.87,441945.0,33.2988,33.3185,33.2203,33.2498,441945.0
2024-05-17 09:35:00,33.86,33.87,33.78,33.79,51071.0,33.2399,33.2498,33.1614,33.1712,51071.0
2024-05-17 09:40:00,33.8,33.85,33.78,33.79,45655.0,33.181,33.2301,33.1614,33.1712,45655.0
2024-05-17 09:45:00,33.78,33.87,33.78,33.85,26342.0,33.1614,33.2498,33.1614,33.2301,26342.0
2024-05-17 09:50:00,33.86,33.88,33.83,33.87,28276.0,33.2399,33.2596,33.2105,33.2498,28276.0
2024-05-17 09:55:00,33.88,33.88,33.81,33.82,24392.0,33.2596,33.2596,33.1909,33.2007,24392.0
2024-05-17 10:00:00,33.81,33.82,33.76,33.77,38332.0,33.1909,33.2007,33.1418,33.1516,38332.0
2024-05-17 10:05:00,33.77,33.78,33.7,33.73,99271.0,33.1516,33.1614,33.0829,33.1123,99271.0
2024-05-17 10:10:00,33.73,33.73,33.68,33.7,74971.0,33.1123,33.1123,33.0632,33.0829,74971.0
2024-05-17 10:15:00,33.7,33.75,33.7,33.75,51721.0,33.0829,33.132,33.0829,33.132,51721.0
2024-05-17 10:20:00,33.74,33.77,33.73,33.77,23124.0,33.1221,33.1516,33.1123,33.1516,23124.0
2024-05-17 10:25:00,33.77,33.77,33.73,33.74,41157.0,33.1516,33.1516,33.1123,33.1221,41157.0
2024-05-17 10:30:00,33.75,33.77,33.72,33.73,34412.0,33.132,33.1516,33.1025,33.1123,34412.0
2024-05-17 10:35:00,33.72,33.73,33.7,33.72,61706.0,33.1025,33.1123,33.0829,33.1025,61706.0
2024-05-17 10:40:00,33.71,33.72,33.67,33.67,21329.0,33.0927,33.1025,33.0534,33.0534,21329.0
2024-05-17 10:45:00,33.67,33.7,33.66,33.69,48547.0,33.0534,33.0829,33.0436,33.073,48547.0
2024-05-17 10:50:00,33.7,33.71,33.69,33.7,43041.0,33.0829,33.0927,33.073,33.0829,43041.0
2024-05-17 10:55:00,33.69,33.71,33.69,33.7,28376.0,33.073,33.0927,33.073,33.0829,28376.0
2024-05-17 11:00:00,33.69,33.73,33.67,33.69,65805.0,33.073,33.1123,33.0534,33.073,65805.0
2024-05-17 11:05:00,33.69,33.72,33.69,33.7,60315.0,33.073,33.1025,33.073,33.0829,60315.0
2024-05-17 11:10:00,33.7,33.71,33.68,33.69,37473.0,33.0829,33.0927,33.0632,33.073,37473.0
2024-05-17 11:15:00,33.69,33.69,33.66,33.66,31602.0,33.073,33.073,33.0436,33.0436,31602.0
2024-05-17 11:20:00,33.66,33.68,33.63,33.63,18071.0,33.0436,33.0632,33.0141,33.0141,18071.0
2024-05-17 11:25:00,33.64,33.64,33.63,33.64,38673.0,33.024,33.024,33.0141,33.024,38673.0
2024-05-17 11:30:00,33.64,33.65,33.61,33.64,76537.0,33.024,33.0338,32.9945,33.024,76537.0
2024-05-17 11:35:00,33.64,33.65,33.61,33.62,46592.0,33.024,33.0338,32.9945,33.0043,46592.0
2024-05-17 11:40:00,33.62,33.64,33.61,33.64,32973.0,33.0043,33.024,32.9945,33.024,32973.0
2024-05-17 11:45:00,33.64,33.65,33.62,33.63,42631.0,33.024,33.0338,33.0043,33.0141,42631.0
2024-05-17 11:50:00,33.63,33.66,33.62,33.64,36628.0,33.0141,33.0436,33.0043,33.024,36628.0
2024-05-17 11:55:00,33.64,33.64,33.61,33.63,27889.0,33.024,33.024,32.9945,33.0141,27889.0
2024-05-17 12:00:00,33.63,33.66,33.62,33.65,30679.0,33.0141,33.0436,33.0043,33.0338,30679.0
2024-05-17 12:05:00,33.65,33.66,33.63,33.63,33962.0,33.0338,33.0436,33.0141,33.0141,33962.0
2024-05-17 12:10:00,33.64,33.64,33.62,33.62,30489.0,33.024,33.024,33.0043,33.0043,30489.0
2024-05-17 12:15:00,33.63,33.63,33.61,33.62,35131.0,33.0141,33.0141,32.9945,33.0043,35131.0
2024-05-17 12:20:00,33.62,33.62,33.57,33.59,55969.0,33.0043,33.0043,32.9552,32.9749,55969.0
2024-05-17 12:25:00,33.59,33.6,33.57,33.59,19951.0,32.9749,32.9847,32.9552,32.9749,19951.0
2024-05-17 12:30:00,33.58,33.59,33.58,33.59,64685.0,32.9651,32.9749,32.9651,32.9749,64685.0
2024-05-17 12:35:00,33.59,33.61,33.58,33.59,43430.0,32.9749,32.9945,32.9651,32.9749,43430.0
2024-05-17 12:40:00,33.59,33.61,33.58,33.61,40291.0,32.9749,32.9945,32.9651,32.9945,40291.0
2024-05-17 12:45:00,33.61,33.61,33.59,33.6,29405.0,32.9945,32.9945,32.9749,32.9847,29405.0
2024-05-17 12:50:00,33.59,33.63,33.59,33.63,32191.0,32.9749,33.0141,32.9749,33.0141,32191.0
2024-05-17 12:55:00,33.63,33.65,33.62,33.64,71772.0,33.0141,33.0338,33.0043,33.024,71772.0
2024-05-17 13:00:00,33.64,33.66,33.64,33.65,33992.0,33.024,33.0436,33.024,33.0338,33992.0
2024-05-17 13:05:00,33.65,33.66,33.64,33.66,24169.0,33.0338,33.0436,33.024,33.0436,24169.0
2024-05-17 13:10:00,33.66,33.67,33.65,33.65,23782.0,33.0436,33.0534,33.0338,33.0338,23782.0
2024-05-17 13:15:00,33.66,33.66,33.62,33.62,39892.0,33.0436,33.0436,33.0043,33.0043,39892.0
2024-05-17 13:20:00,33.63,33.68,33.62,33.66,42045.0,33.0141,33.0632,33.0043,33.0436,42045.0
2024-05-17 13:25:00,33.67,33.67,33.65,33.66,32805.0,33.0534,33.0534,33.0338,33.0436,32805.0
2024-05-17 13:30:00,33.66,33.69,33.65,33.65,52936.0,33.0436,33.073,33.0338,33.0338,52936.0
2024-05-17 13:35:00,33.65,33.66,33.64,33.65,22543.0,33.0338,33.0436,33.024,33.0338,22543.0
2024-05-17 13:40:00,33.65,33.66,33.64,33.65,42216.0,33.0338,33.0436,33.024,33.0338,42216.0
2024-05-17 13:45:00,33.65,33.65,33.62,33.62,29625.0,33.0338,33.0338,33.0043,33.0043,29625.0
2024-05-17 13:50:00,33.63,33.65,33.62,33.65,36707.0,33.0141,33.0338,33.0043,33.0338,36707.0
2024-05-17 13:55:00,33.65,33.66,33.63,33.63,37531.0,33.0338,33.0436,33.0141,33.0141,37531.0
2024-05-17 14:00:00,33.64,33.65,33.63,33.63,41801.0,33.024,33.0338,33.0141,33.0141,41801.0
2024-05-17 14:05:00,33.64,33.66,33.63,33.66,62971.0,33.024,33.0436,33.0141,33.0436,62971.0
2024-05-17 14:10:00,33.66,33.66,33.61,33.62,46377.0,33.0436,33.0436,32.9945,33.0043,46377.0
2024-05-17 14:15:00,33.62,33.62,33.6,33.6,14860.0,33.0043,33.0043,32.9847,32.9847,14860.0
2024-05-17 14:20:00,33.6,33.61,33.58,33.6,70729.0,32.9847,32.9945,32.9651,32.9847,70729.0
2024-05-17 14:25:00,33.61,33.64,33.6,33.63,48940.0,32.9945,33.024,32.9847,33.0141,48940.0
2024-05-17 14:30:00,33.63,33.64,33.62,33.64,19052.0,33.0141,33.024,33.0043,33.024,19052.0
2024-05-17 14:35:00,33.64,33.65,33.62,33.63,98171.0,33.024,33.0338,33.0043,33.0141,98171.0
2024-05-17 14:40:00,33.63,33.65,33.62,33.65,51194.0,33.0141,33.0338,33.0043,33.0338,51194.0
2024-05-17 14:45:00,33.65,33.66,33.64,33.66,63187.0,33.0338,33.0436,33.024,33.0436,63187.0
2024-05-17 14:50:00,33.66,33.66,33.65,33.66,19179.0,33.0436,33.0436,33.0338,33.0436,19179.0
2024-05-17 14:55:00,33.66,33.67,33.65,33.66,72648.0,33.0436,33.0534,33.0338,33.0436,72648.0
2024-05-17 15:00:00,33.66,33.66,33.63,33.64,59350.0,33.0436,33.0436,33.0141,33.024,59350.0
2024-05-17 15:05:00,33.63,33.66,33.62,33.65,92310.0,33.0141,33.0436,33.0043,33.0338,92310.0
2024-05-17 15:10:00,33.65,33.65,33.63,33.63,39848.0,33.0338,33.0338,33.0141,33.0141,39848.0
2024-05-17 15:15:00,33.63,33.64,33.61,33.62,95905.0,33.0141,33.024,32.9945,33.0043,95905.0
2024-05-17 15:20:00,33.62,33.63,33.61,33.62,63647.0,33.0043,33.0141,32.9945,33.0043,63647.0
2024-05-17 15:25:00,33.62,33.62,33.59,33.59,58986.0,33.0043,33.0043,32.9749,32.9749,58986.0
2024-05-17 15:30:00,33.6,33.6,33.57,33.58,128400.0,32.9847,32.9847,32.9552,32.9651,128400.0
2024-05-17 15:35:00,33.58,33.6,33.57,33.59,138866.0,32.9651,32.9847,32.9552,32.9749,138866.0
2024-05-17 15:40:00,33.59,33.6,33.53,33.53,163403.0,32.9749,32.9847,32.916,32.916,163403.0
2024-05-17 15:45:00,33.54,33.54,33.49,33.51,242339.0,32.9258,32.9258,32.8767,32.8963,242339.0
2024-05-17 15:50:00,33.51,33.52,33.47,33.48,420349.0,32.8963,32.9062,32.8571,32.8669,420349.0
2024-05-17 15:55:00,33.48,33.52,33.48,33.51,848925.0,32.8669,32.9062,32.8669,32.8963,848925.0
2024-05-20 09:30:00,33.53,33.53,33.29,33.34,155949.0,32.916,32.916,32.6804,32.7295,155949.0
2024-05-20 09:35:00,33.35,33.35,33.25,33.26,69149.0,32.7393,32.7393,32.6411,32.6509,69149.0
2024-05-20 09:40:00,33.26,33.26,33.16,33.16,79396.0,32.6509,32.6509,32.5528,32.5528,79396.0
2024-05-20 09:45:00,33.17,33.32,33.15,33.32,156046.0,32.5626,32.7098,32.5429,32.7098,156046.0
2024-05-20 09:50:00,33.33,33.37,33.32,33.34,51719.0,32.7196,32.7589,32.7098,32.7295,51719.0
2024-05-20 09:55:00,33.34,33.4,33.33,33.37,139608.0,32.7295,32.7884,32.7196,32.7589,139608.0
2024-05-20 10:00:00,33.37,33.39,33.36,33.38,101687.0,32.7589,32.7785,32.7491,32.7687,101687.0
2024-05-20 10:05:00,33.37,33.41,33.33,33.41,120413.0,32.7589,32.7982,32.7196,32.7982,120413.0
2024-05-20 10:10:00,33.4,33.43,33.38,33.4,53776.0,32.7884,32.8178,32.7687,32.7884,53776.0
2024-05-20 10:15:00,33.4,33.46,33.39,33.45,62723.0,32.7884,32.8473,32.7785,32.8374,62723.0
2024-05-20 10:20:00,33.45,33.47,33.43,33.45,76087.0,32.8374,32.8571,32.8178,32.8374,76087.0
2024-05-20 10:25:00,33.45,33.46,33.42,33.45,56682.0,32.8374,32.8473,32.808,32.8374,56682.0
2024-05-20 10:30:00,33.45,33.48,33.44,33.47,36368.0,32.8374,32.8669,32.8276,32.8571,36368.0
2024-05-20 10:35:00,33.47,33.47,33.44,33.45,80500.0,32.8571,32.8571,32.8276,32.8374,80500.0
2024-05-20 10:40:00,33.45,33.49,33.44,33.48,54230.0,32.8374,32.8767,32.8276,32.8669,54230.0
2024-05-20 10:45:00,33.48,33.55,33.47,33.54,48446.0,32.8669,32.9356,32.8571,32.9258,48446.0
2024-05-20 10:50:00,33.54,33.56,33.53,33.55,87463.0,32.9258,32.9454,32.916,32.9356,87463.0
2024-05-20 10:55:00,33.54,33.57,33.54,33.55,24896.0,32.9258,32.9552,32.9258,32.9356,24896.0
2024-05-20 11:00:00,33.56,33.58,33.54,33.58,27429.0,32.9454,32.9651,32.9258,32.9651,27429.0
2024-05-20 11:05:00,33.58,33.61,33.57,33.59,18205.0,32.9651,32.9945,32.9552,32.9749,18205.0
2024-05-20 11:10:00,33.59,33.61,33.56,33.61,60997.0,32.9749,32.9945,32.9454,32.9945,60997.0
2024-05-20 11:15:00,33.61,33.63,33.6,33.62,15662.0,32.9945,33.0141,32.9847,33.0043,15662.0
2024-05-20 11:20:00,33.62,33.63,33.6,33.63,39612.0,33.0043,33.0141,32.9847,33.0141,39612.0
2024-05-20 11:25:00,33.63,33.63,33.57,33.58,63790.0,33.0141,33.0141,32.9552,32.9651,63790.0
2024-05-20 11:30:00,33.58,33.58,33.56,33.58,32433.0,32.9651,32.9651,32.9454,32.9651,32433.0
2024-05-20 11:35:00,33.58,33.59,33.56,33.56,86857.0,32.9651,32.9749,32.9454,32.9454,86857.0
2024-05-20 11:40:00,33.57,33.6,33.56,33.59,59974.0,32.9552,32.9847,32.9454,32.9749,59974.0
2024-05-20 11:45:00,33.59,33.62,33.57,33.6,63350.0,32.9749,33.0043,32.9552,32.9847,63350.0
2024-05-20 11:50:00,33.6,33.61,33.58,33.58,52223.0,32.9847,32.9945,32.9651,32.9651,52223.0
2024-05-20 11:55:00,33.58,33.6,33.58,33.59,27271.0,32.9651,32.9847,32.9651,32.9749,27271.0
2024-05-20 12:00:00,33.58,33.58,33.55,33.55,33455.0,32.9651,32.9651,32.9356,32.9356,33455.0
2024-05-20 12:05:00,33.55,33.56,33.54,33.55,38234.0,32.9356,32.9454,32.9258,32.9356,38234.0
2024-05-20 12:10:00,33.55,33.55,33.52,33.54,24266.0,32.9356,32.9356,32.9062,32.9258,24266.0
2024-05-20 12:15:00,33.54,33.54,33.5,33.5,18592.0,32.9258,32.9258,32.8865,32.8865,18592.0
2024-05-20 12:20:00,33.5,33.51,33.48,33.48,22604.0,32.8865,32.8963,32.8669,32.8669,22604.0
2024-05-20 12:25:00,33.48,33.5,33.47,33.48,30868.0,32.8669,32.8865,32.8571,32.8669,30868.0
2024-05-20 12:30:00,33.49,33.5,33.45,33.45,40163.0,32.8767,32.8865,32.8374,32.8374,40163.0
2024-05-20 12:35:00,33.45,33.47,33.45,33.47,49461.0,32.8374,32.8571,32.8374,32.8571,49461.0
2024-05-20 12:40:00,33.47,33.47,33.45,33.46,35225.0,32.8571,32.8571,32.8374,32.8473,35225.0
2024-05-20 12:45:00,33.45,33.46,33.44,33.45,21443.0,32.8374,32.8473,32.8276,32.8374,21443.0
2024-05-20 12:50:00,33.45,33.45,33.43,33.45,41858.0,32.8374,32.8374,32.8178,32.8374,41858.0
2024-05-20 12:55:00,33.44,33.46,33.44,33.45,44667.0,32.8276,32.8473,32.8276,32.8374,44667.0
2024-05-20 13:00:00,33.45,33.48,33.45,33.48,25025.0,32.8374,32.8669,32.8374,32.8669,25025.0
2024-05-20 13:05:00,33.48,33.5,33.47,33.5,51880.0,32.8669,32.8865,32.8571,32.8865,51880.0
2024-05-20 13:10:00,33.5,33.5,33.49,33.5,28277.0,32.8865,32.8865,32.8767,32.8865,28277.0
2024-05-20 13:15:00,33.5,33.5,33.48,33.48,32463.0,32.8865,32.8865,32.8669,32.8669,32463.0
2024-05-20 13:20:00,33.48,33.5,33.48,33.5,30701.0,32.8669,32.8865,32.8669,32.8865,30701.0
2024-05-20 13:25:00,33.5,33.51,33.47,33.5,82263.0,32.8865,32.8963,32.8571,32.8865,82263.0
2024-05-20 13:30:00,33.5,33.51,33.48,33.51,31113.0,32.8865,32.8963,32.8669,32.8963,31113.0
2024-05-20 13:35:00,33.51,33.51,33.5,33.51,35910.0,32.8963,32.8963,32.8865,32.8963,35910.0
2024-05-20 13:40:00,33.5,33.51,33.5,33.5,14375.0,32.8865,32.8963,32.8865,32.8865,14375.0
2024-05-20 13:45:00,33.51,33.51,33.49,33.5,43643.0,32.8963,32.8963,32.8767,32.8865,43643.0
2024-05-20 13:50:00,33.5,33.51,33.49,33.49,27732.0,32.8865,32.8963,32.8767,32.8767,27732.0
2024-05-20 13:55:00,33.5,33.51,33.49,33.51,58528.0,32.8865,32.8963,32.8767,32.8963,58528.0
2024-05-20 14:00:00,33.51,33.53,33.5,33.52,55530.0,32.8963,32.916,32.8865,32.9062,55530.0
2024-05-20 14:05:00,33.52,33.52,33.44,33.47,76384.0,32.9062,32.9062,32.8276,32.8571,76384.0
2024-05-20 14:10:00,33.47,33.49,33.46,33.49,15469.0,32.8571,32.8767,32.8473,32.8767,15469.0
2024-05-20 14:15:00,33.49,33.5,33.47,33.5,48273.0,32.8767,32.8865,32.8571,32.8865,48273.0
2024-05-20 14:20:00,33.5,33.52,33.49,33.51,26790.0,32.8865,32.9062,32.8767,32.8963,26790.0
2024-05-20 14:25:00,33.51,33.53,33.51,33.52,32612.0,32.8963,32.916,32.8963,32.9062,32612.0
2024-05-20 14:30:00,33.52,33.52,33.48,33.48,52112.0,32.9062,32.9062,32.8669,32.8669,52112.0
2024-05-20 14:35:00,33.48,33.52,33.48,33.52,74112.0,32.8669,32.9062,32.8669,32.9062,74112.0
2024-05-20 14:40:00,33.52,33.52,33.49,33.5,43393.0,32.9062,32.9062,32.8767,32.8865,43393.0
2024-05-20 14:45:00,33.5,33.5,33.46,33.46,52520.0,32.8865,32.8865,32.8473,32.8473,52520.0
2024-05-20 14:50:00,33.46,33.47,33.45,33.45,22259.0,32.8473,32.8571,32.8374,32.8374,22259.0
2024-05-20 14:55:00,33.46,33.46,33.44,33.45,25626.0,32.8473,32.8473,32.8276,32.8374,25626.0
2024-05-20 15:00:00,33.45,33.46,33.43,33.45,43617.0,32.8374,32.8473,32.8178,32.8374,43617.0
2024-05-20 15:05:00,33.46,33.47,33.45,33.46,73737.0,32.8473,32.8571,32.8374,32.8473,73737.0
2024-05-20 15:10:00,33.47,33.48,33.45,33.48,74407.0,32.8571,32.8669,32.8374,32.8669,74407.0
2024-05-20 15:15:00,33.48,33.51,33.47,33.48,67316.0,32.8669,32.8963,32.8571,32.8669,67316.0
2024-05-20 15:20:00,33.48,33.49,33.46,33.46,91878.0,32.8669,32.8767,32.8473,32.8473,91878.0
2024-05-20 15:25:00,33.46,33.48,33.46,33.46,94846.0,32.8473,32.8669,32.8473,32.8473,94846.0
2024-05-20 15:30:00,33.47,33.47,33.44,33.45,97360.0,32.8571,32.8571,32.8276,32.8374,97360.0
2024-05-20 15:35:00,33.45,33.46,33.43,33.45,143537.0,32.8374,32.8473,32.8178,32.8374,143537.0
2024-05-20 15:40:00,33.45,33.46,33.42,33.43,138322.0,32.8374,32.8473,32.808,32.8178,138322.0
2024-05-20 15:45:00,33.43,33.43,33.39,33.41,109822.0,32.8178,32.8178,32.7785,32.7982,109822.0
2024-05-20 15:50:00,33.41,33.44,33.4,33.42,281345.0,32.7982,32.8276,32.7884,32.808,281345.0
2024-05-20 15:55:00,33.41,33.43,33.37,33.39,1006433.0,32.7982,32.8178,32.7589,32.7785,1006433.0
2024-05-21 09:30:00,33.35,33.36,33.14,33.16,161358.0,32.7393,32.7491,32.5331,32.5528,161358.0
2024-05-21 09:35:00,33.16,33.19,33.08,33.17,94071.0,32.5528,32.5822,32.4742,32.5626,94071.0
2024-05-21 09:40:00,33.16,33.2,33.11,33.19,177813.0,32.5528,32.592,32.5037,32.5822,177813.0
2024-05-21 09:45:00,33.19,33.24,33.16,33.19,210700.0,32.5822,32.6313,32.5528,32.5822,210700.0
2024-05-21 09:50:00,33.18,33.21,33.12,33.13,101762.0,32.5724,32.6018,32.5135,32.5233,101762.0
2024-05-21 09:55:00,33.14,33.16,33.09,33.1,65641.0,32.5331,32.5528,32.484,32.4939,65641.0
2024-05-21 10:00:00,33.1,33.17,33.07,33.15,187521.0,32.4939,32.5626,32.4644,32.5429,187521.0
2024-05-21 10:05:00,33.15,33.15,33.1,33.13,98656.0,32.5429,32.5429,32.4939,32.5233,98656.0
2024-05-21 10:10:00,33.14,33.14,33.08,33.09,58028.0,32.5331,32.5331,32.4742,32.484,58028.0
2024-05-21 10:15:00,33.09,33.12,33.05,33.06,127785.0,32.484,32.5135,32.4448,32.4546,127785.0
2024-05-21 10:20:00,33.07,33.07,33.0,33.01,83850.0,32.4644,32.4644,32.3957,32.4055,83850.0
2024-05-21 10:25:00,33.02,33.02,32.98,33.01,55954.0,32.4153,32.4153,32.3761,32.4055,55954.0
2024-05-21 10:30:00,33.01,33.02,32.94,33.01,245082.0,32.4055,32.4153,32.3368,32.4055,245082.0
2024-05-21 10:35:00,33.01,33.14,33.0,33.11,116990.0,32.4055,32.5331,32.3957,32.5037,116990.0
2024-05-21 10:40:00,33.11,33.15,33.08,33.15,125063.0,32.5037,32.5429,32.4742,32.5429,125063.0
2024-05-21 10:45:00,33.15,33.19,33.13,33.16,58042.0,32.5429,32.5822,32.5233,32.5528,58042.0
2024-05-21 10:50:00,33.16,33.18,33.15,33.18,46088.0,32.5528,32.5724,32.5429,32.5724,46088.0
2024-05-21 10:55:00,33.18,33.22,33.17,33.2,253939.0,32.5724,32.6117,32.5626,32.592,253939.0
2024-05-21 11:00:00,33.19,33.2,33.13,33.13,76196.0,32.5822,32.592,32.5233,32.5233,76196.0
2024-05-21 11:05:00,33.13,33.14,33.07,33.08,311813.0,32.5233,32.5331,32.4644,32.4742,311813.0
2024-05-21 11:10:00,33.08,33.11,33.07,33.09,86768.0,32.4742,32.5037,32.4644,32.484,86768.0
2024-05-21 11:15:00,33.09,33.12,33.08,33.09,45085.0,32.484,32.5135,32.4742,32.484,45085.0
2024-05-21 11:20:00,33.09,33.09,33.08,33.09,44552.0,32.484,32.484,32.4742,32.484,44552.0
2024-05-21 11:25:00,33.08,33.09,33.04,33.05,133162.0,32.4742,32.484,32.435,32.4448,133162.0
2024-05-21 11:30:00,33.05,33.08,33.05,33.05,58507.0,32.4448,32.4742,32.4448,32.4448,58507.0
2024-05-21 11:35:00,33.05,33.07,33.05,33.06,42401.0,32.4448,32.4644,32.4448,32.4546,42401.0
2024-05-21 11:40:00,33.06,33.06,33.01,33.04,47627.0,32.4546,32.4546,32.4055,32.435,47627.0
2024-05-21 11:45:00,33.04,33.06,33.03,33.05,29045.0,32.435,32.4546,32.4251,32.4448,29045.0
2024-05-21 11:50:00,33.05,33.05,33.02,33.03,40694.0,32.4448,32.4448,32.4153,32.4251,40694.0
2024-05-21 11:55:00,33.03,33.03,33.0,33.01,32606.0,32.4251,32.4251,32.3957,32.4055,32606.0
2024-05-21 12:00:00,33.01,33.05,33.0,33.04,51872.0,32.4055,32.4448,32.3957,32.435,51872.0
2024-05-21 12:05:00,33.04,33.04,33.01,33.01,36660.0,32.435,32.435,32.4055,32.4055,36660.0
2024-05-21 12:10:00,33.02,33.02,33.0,33.01,60676.0,32.4153,32.4153,32.3957,32.4055,60676.0
2024-05-21 12:15:00,33.01,33.01,33.0,33.01,26587.0,32.4055,32.4055,32.3957,32.4055,26587.0
2024-05-21 12:20:00,33.0,33.03,32.99,33.03,91794.0,32.3957,32.4251,32.3859,32.4251,91794.0
2024-05-21 12:25:00,33.02,33.05,33.02,33.05,61759.0,32.4153,32.4448,32.4153,32.4448,61759.0
2024-05-21 12:30:00,33.05,33.1,33.04,33.08,54933.0,32.4448,32.4939,32.435,32.4742,54933.0
2024-05-21 12:35:00,33.08,33.08,33.06,33.07,22975.0,32.4742,32.4742,32.4546,32.4644,22975.0
2024-05-21 12:40:00,33.07,33.08,33.05,33.05,35448.0,32.4644,32.4742,32.4448,32.4448,35448.0
2024-05-21 12:45:00,33.05,33.07,33.04,33.07,54250.0,32.4448,32.4644,32.435,32.4644,54250.0
2024-05-21 12:50:00,33.08,33.08,33.07,33.08,21914.0,32.4742,32.4742,32.4644,32.4742,21914.0
2024-05-21 12:55:00,33.08,33.08,33.05,33.06,40003.0,32.4742,32.4742,32.4448,32.4546,40003.0
2024-05-21 13:00:00,33.06,33.07,33.05,33.07,29145.0,32.4546,32.4644,32.4448,32.4644,29145.0
2024-05-21 13:05:00,33.07,33.07,33.03,33.04,54108.0,32.4644,32.4644,32.4251,32.435,54108.0
2024-05-21 13:10:00,33.05,33.05,33.01,33.02,22166.0,32.4448,32.4448,32.4055,32.4153,22166.0
2024-05-21 13:15:00,33.02,33.02,33.01,33.02,11921.0,32.4153,32.4153,32.4055,32.4153,11921.0
2024-05-21 13:20:00,33.02,33.02,33.0,33.01,24762.0,32.4153,32.4153,32.3957,32.4055,24762.0
2024-05-21 13:25:00,33.02,33.03,33.01,33.02,24163.0,32.4153,32.4251,32.4055,32.4153,24163.0
2024-05-21 13:30:00,33.02,33.02,33.0,33.01,49011.0,32.4153,32.4153,32.3957,32.4055,49011.0
2024-05-21 13:35:00,33.02,33.04,33.01,33.02,47740.0,32.4153,32.435,32.4055,32.4153,47740.0
2024-05-21 13:40:00,33.02,33.04,33.02,33.04,25305.0,32.4153,32.435,32.4153,32.435,25305.0
2024-05-21 13:45:00,33.04,33.04,33.02,33.03,47066.0,32.435,32.435,32.4153,32.4251,47066.0
2024-05-21 13:50:00,33.03,33.04,33.03,33.04,19724.0,32.4251,32.435,32.4251,32.435,19724.0
2024-05-21 13:55:00,33.04,33.05,33.03,33.03,39066.0,32.435,32.4448,32.4251,32.4251,39066.0
2024-05-21 14:00:00,33.03,33.04,33.01,33.02,84034.0,32.4251,32.435,32.4055,32.4153,84034.0
2024-05-21 14:05:00,33.02,33.05,33.01,33.05,32315.0,32.4153,32.4448,32.4055,32.4448,32315.0
2024-05-21 14:10:00,33.05,33.05,33.03,33.04,32952.0,32.4448,32.4448,32.4251,32.435,32952.0
2024-05-21 14:15:00,33.04,33.06,33.03,33.06,45718.0,32.435,32.4546,32.4251,32.4546,45718.0
2024-05-21 14:20:00,33.05,33.07,33.05,33.05,34260.0,32.4448,32.4644,32.4448,32.4448,34260.0
2024-05-21 14:25:00,33.05,33.06,33.04,33.05,33203.0,32.4448,32.4546,32.435,32.4448,33203.0
2024-05-21 14:30:00,33.05,33.07,33.04,33.05,45624.0,32.4448,32.4644,32.435,32.4448,45624.0
2024-05-21 14:35:00,33.05,33.06,33.03,33.04,44288.0,32.4448,32.4546,32.4251,32.435,44288.0
2024-05-21 14:40:00,33.03,33.04,33.02,33.02,31619.0,32.4251,32.435,32.4153,32.4153,31619.0
2024-05-21 14:45:00,33.02,33.04,33.01,33.03,41937.0,32.4153,32.435,32.4055,32.4251,41937.0
2024-05-21 14:50:00,33.04,33.04,33.02,33.02,39717.0,32.435,32.435,32.4153,32.4153,39717.0
2024-05-21 14:55:00,33.02,33.04,33.02,33.02,38155.0,32.4153,32.435,32.4153,32.4153,38155.0
2024-05-21 15:00:00,33.03,33.04,33.02,33.04,36093.0,32.4251,32.435,32.4153,32.435,36093.0
2024-05-21 15:05:00,33.04,33.04,33.01,33.02,61672.0,32.435,32.435,32.4055,32.4153,61672.0
2024-05-21 15:10:00,33.02,33.08,33.02,33.05,65859.0,32.4153,32.4742,32.4153,32.4448,65859.0
2024-05-21 15:15:00,33.05,33.06,33.04,33.05,52142.0,32.4448,32.4546,32.435,32.4448,52142.0
2024-05-21 15:20:00,33.05,33.06,33.03,33.05,55461.0,32.4448,32.4546,32.4251,32.4448,55461.0
2024-05-21 15:25:00,33.05,33.06,33.04,33.05,49219.0,32.4448,32.4546,32.435,32.4448,49219.0
2024-05-21 15:30:00,33.05,33.06,33.02,33.03,180413.0,32.4448,32.4546,32.4153,32.4251,180413.0
2024-05-21 15:35:00,33.03,33.06,33.01,33.05,198665.0,32.4251,32.4546,32.4055,32.4448,198665.0
2024-05-21 15:40:00,33.05,33.06,33.01,33.02,78868.0,32.4448,32.4546,32.4055,32.4153,78868.0
2024-05-21 15:45:00,33.02,33.03,33.0,33.0,103273.0,32.4153,32.4251,32.3957,32.3957,103273.0
2024-05-21 15:50:00,33.0,33.04,32.99,33.04,261317.0,32.3957,32.435,32.3859,32.435,261317.0
2024-05-21 15:55:00,33.03,33.08,33.02,33.08,614704.0,32.4251,32.4742,32.4153,32.4742,614704.0
2024-05-22 09:30:00,33.11,33.5,33.1,33.5,522184.0,32.5037,32.8865,32.4939,32.8865,522184.0
2024-05-22 09:35:00,33.5,33.68,33.49,33.58,229084.0,32.8865,33.0632,32.8767,32.9651,229084.0
2024-05-22 09:40:00,33.59,33.6,33.49,33.51,123657.0,32.9749,32.9847,32.8767,32.8963,123657.0
2024-05-22 09:45:00,33.51,33.52,33.42,33.47,78808.0,32.8963,32.9062,32.808,32.8571,78808.0
2024-05-22 09:50:00,33.47,33.53,33.46,33.52,77925.0,32.8571,32.916,32.8473,32.9062,77925.0
2024-05-22 09:55:00,33.53,33.6,33.52,33.6,162825.0,32.916,32.9847,32.9062,32.9847,162825.0
2024-05-22 10:00:00,33.6,33.64,33.55,33.59,341444.0,32.9847,33.024,32.9356,32.9749,341444.0
2024-05-22 10:05:00,33.59,33.62,33.53,33.54,107881.0,32.9749,33.0043,32.916,32.9258,107881.0
2024-05-22 10:10:00,33.54,33.54,33.44,33.45,103120.0,32.9258,32.9258,32.8276,32.8374,103120.0
2024-05-22 10:15:00,33.44,33.5,33.44,33.5,88890.0,32.8276,32.8865,32.8276,32.8865,88890.0
2024-05-22 10:20:00,33.5,33.52,33.47,33.49,59685.0,32.8865,32.9062,32.8571,32.8767,59685.0
2024-05-22 10:25:00,33.5,33.53,33.48,33.48,62417.0,32.8865,32.916,32.8669,32.8669,62417.0
2024-05-22 10:30:00,33.48,33.49,33.45,33.49,58476.0,32.8669,32.8767,32.8374,32.8767,58476.0
2024-05-22 10:35:00,33.48,33.52,33.48,33.51,52087.0,32.8669,32.9062,32.8669,32.8963,52087.0
2024-05-22 10:40:00,33.51,33.52,33.48,33.51,53502.0,32.8963,32.9062,32.8669,32.8963,53502.0
2024-05-22 10:45:00,33.5,33.53,33.49,33.52,82522.0,32.8865,32.916,32.8767,32.9062,82522.0
2024-05-22 10:50:00,33.52,33.61,33.51,33.59,86751.0,32.9062,32.9945,32.8963,32.9749,86751.0
2024-05-22 10:55:00,33.6,33.62,33.57,33.58,179297.0,32.9847,33.0043,32.9552,32.9651,179297.0
2024-05-22 11:00:00,33.57,33.61,33.56,33.57,46812.0,32.9552,32.9945,32.9454,32.9552,46812.0
2024-05-22 11:05:00,33.57,33.58,33.56,33.58,40141.0,32.9552,32.9651,32.9454,32.9651,40141.0
2024-05-22 11:10:00,33.58,33.6,33.58,33.6,41985.0,32.9651,32.9847,32.9651,32.9847,41985.0
2024-05-22 11:15:00,33.6,33.61,33.58,33.6,137862.0,32.9847,32.9945,32.9651,32.9847,137862.0
2024-05-22 11:20:00,33.6,33.63,33.58,33.63,80697.0,32.9847,33.0141,32.9651,33.0141,80697.0
2024-05-22 11:25:00,33.63,33.69,33.62,33.66,129510.0,33.0141,33.073,33.0043,33.0436,129510.0
2024-05-22 11:30:00,33.65,33.66,33.63,33.64,46844.0,33.0338,33.0436,33.0141,33.024,46844.0
2024-05-22 11:35:00,33.64,33.64,33.62,33.63,37054.0,33.024,33.024,33.0043,33.0141,37054.0
2024-05-22 11:40:00,33.64,33.67,33.62,33.65,102180.0,33.024,33.0534,33.0043,33.0338,102180.0
2024-05-22 11:45:00,33.65,33.65,33.61,33.62,48136.0,33.0338,33.0338,32.9945,33.0043,48136.0
2024-05-22 11:50:00,33.61,33.64,33.59,33.64,101474.0,32.9945,33.024,32.9749,33.024,101474.0
2024-05-22 11:55:00,33.64,33.7,33.63,33.66,305273.0,33.024,33.0829,33.0141,33.0436,305273.0
2024-05-22 12:00:00,33.66,33.67,33.64,33.64,118516.0,33.0436,33.0534,33.024,33.024,118516.0
2024-05-22 12:05:00,33.64,33.67,33.63,33.65,100989.0,33.024,33.0534,33.0141,33.0338,100989.0
2024-05-22 12:10:00,33.65,33.7,33.64,33.7,99536.0,33.0338,33.0829,33.024,33.0829,99536.0
2024-05-22 12:15:00,33.7,33.76,33.69,33.72,126704.0,33.0829,33.1418,33.073,33.1025,126704.0
2024-05-22 12:20:00,33.73,33.77,33.72,33.76,142401.0,33.1123,33.1516,33.1025,33.1418,142401.0
2024-05-22 12:25:00,33.75,33.8,33.73,33.73,152696.0,33.132,33.181,33.1123,33.1123,152696.0
2024-05-22 12:30:00,33.73,33.75,33.72,33.72,118223.0,33.1123,33.132,33.1025,33.1025,118223.0
2024-05-22 12:35:00,33.72,33.74,33.69,33.7,98702.0,33.1025,33.1221,33.073,33.0829,98702.0
2024-05-22 12:40:00,33.7,33.71,33.68,33.7,25638.0,33.0829,33.0927,33.0632,33.0829,25638.0
2024-05-22 12:45:00,33.71,33.75,33.7,33.75,34314.0,33.0927,33.132,33.0829,33.132,34314.0
2024-05-22 12:50:00,33.75,33.76,33.73,33.75,72865.0,33.132,33.1418,33.1123,33.132,72865.0
2024-05-22 12:55:00,33.75,33.77,33.74,33.77,80757.0,33.132,33.1516,33.1221,33.1516,80757.0
2024-05-22 13:00:00,33.77,33.77,33.74,33.76,84039.0,33.1516,33.1516,33.1221,33.1418,84039.0
2024-05-22 13:05:00,33.76,33.77,33.75,33.76,32045.0,33.1418,33.1516,33.132,33.1418,32045.0
2024-05-22 13:10:00,33.75,33.76,33.72,33.76,90226.0,33.132,33.1418,33.1025,33.1418,90226.0
2024-05-22 13:15:00,33.75,33.76,33.74,33.75,76961.0,33.132,33.1418,33.1221,33.132,76961.0
2024-05-22 13:20:00,33.75,33.76,33.73,33.76,95049.0,33.132,33.1418,33.1123,33.1418,95049.0
2024-05-22 13:25:00,33.76,33.77,33.73,33.75,136195.0,33.1418,33.1516,33.1123,33.132,136195.0
2024-05-22 13:30:00,33.75,33.75,33.71,33.73,67647.0,33.132,33.132,33.0927,33.1123,67647.0
2024-05-22 13:35:00,33.73,33.74,33.7,33.7,142675.0,33.1123,33.1221,33.0829,33.0829,142675.0
2024-05-22 13:40:00,33.7,33.72,33.68,33.69,80372.0,33.0829,33.1025,33.0632,33.073,80372.0
2024-05-22 13:45:00,33.69,33.72,33.68,33.72,33892.0,33.073,33.1025,33.0632,33.1025,33892.0
2024-05-22 13:50:00,33.72,33.74,33.71,33.72,89725.0,33.1025,33.1221,33.0927,33.1025,89725.0
2024-05-22 13:55:00,33.71,33.74,33.71,33.73,130368.0,33.0927,33.1221,33.0927,33.1123,130368.0
2024-05-22 14:00:00,33.73,33.73,33.64,33.67,205369.0,33.1123,33.1123,33.024,33.0534,205369.0
2024-05-22 14:05:00,33.68,33.71,33.67,33.7,73531.0,33.0632,33.0927,33.0534,33.0829,73531.0
2024-05-22 14:10:00,33.7,33.71,33.69,33.7,206497.0,33.0829,33.0927,33.073,33.0829,206497.0
2024-05-22 14:15:00,33.7,33.72,33.66,33.7,195832.0,33.0829,33.1025,33.0436,33.0829,195832.0
2024-05-22 14:20:00,33.7,33.71,33.66,33.68,182356.0,33.0829,33.0927,33.0436,33.0632,182356.0
2024-05-22 14:25:00,33.67,33.69,33.64,33.68,196585.0,33.0534,33.073,33.024,33.0632,196585.0
2024-05-22 14:30:00,33.69,33.71,33.68,33.7,299039.0,33.073,33.0927,33.0632,33.0829,299039.0
2024-05-22 14:35:00,33.7,33.73,33.68,33.72,99166.0,33.0829,33.1123,33.0632,33.1025,99166.0
2024-05-22 14:40:00,33.72,33.75,33.68,33.74,176983.0,33.1025,33.132,33.0632,33.1221,176983.0
2024-05-22 14:45:00,33.73,33.79,33.73,33.77,157015.0,33.1123,33.1712,33.1123,33.1516,157015.0
2024-05-22 14:50:00,33.77,33.8,33.76,33.77,258031.0,33.1516,33.181,33.1418,33.1516,258031.0
2024-05-22 14:55:00,33.77,33.82,33.77,33.82,267854.0,33.1516,33.2007,33.1516,33.2007,267854.0
2024-05-22 15:00:00,33.82,33.83,33.78,33.79,126336.0,33.2007,33.2105,33.1614,33.1712,126336.0
2024-05-22 15:05:00,33.79,33.82,33.79,33.82,59120.0,33.1712,33.2007,33.1712,33.2007,59120.0
2024-05-22 15:10:00,33.82,33.82,33.78,33.8,324612.0,33.2007,33.2007,33.1614,33.181,324612.0
2024-05-22 15:15:00,33.8,33.86,33.79,33.84,233339.0,33.181,33.2399,33.1712,33.2203,233339.0
2024-05-22 15:20:00,33.84,33.91,33.83,33.91,366141.0,33.2203,33.289,33.2105,33.289,366141.0
2024-05-22 15:25:00,33.91,33.96,33.9,33.95,299531.0,33.289,33.3381,33.2792,33.3283,299531.0
2024-05-22 15:30:00,33.95,34.03,33.94,34.01,311604.0,33.3283,33.4068,33.3185,33.3872,311604.0
2024-05-22 15:35:00,34.01,34.03,33.97,33.98,243462.0,33.3872,33.4068,33.3479,33.3577,243462.0
2024-05-22 15:40:00,33.97,33.98,33.9,33.94,601032.0,33.3479,33.3577,33.2792,33.3185,601032.0
2024-05-22 15:45:00,33.94,33.99,33.93,33.98,426619.0,33.3185,33.3676,33.3087,33.3577,426619.0
2024-05-22 15:50:00,33.97,34.05,33.94,34.0,919865.0,33.3479,33.4265,33.3185,33.3774,919865.0
2024-05-22 15:55:00,34.0,34.03,33.99,34.02,1397052.0,33.3774,33.4068,33.3676,33.397,1397052.0
2024-05-23 09:30:00,34.04,34.1,33.84,33.87,201397.0,33.4166,33.4755,33.2203,33.2498,201397.0
2024-05-23 09:35:00,33.87,33.98,33.82,33.98,145980.0,33.2498,33.3577,33.2007,33.3577,145980.0
2024-05-23 09:40:00,33.97,34.12,33.94,34.1,163528.0,33.3479,33.4952,33.3185,33.4755,163528.0
2024-05-23 09:45:00,34.1,34.11,33.97,34.0,103280.0,33.4755,33.4854,33.3479,33.3774,103280.0
2024-05-23 09:50:00,34.0,34.01,33.81,33.83,308852.0,33.3774,33.3872,33.1909,33.2105,308852.0
2024-05-23 09:55:00,33.83,33.85,33.78,33.84,55494.0,33.2105,33.2301,33.1614,33.2203,55494.0
2024-05-23 10:00:00,33.84,33.85,33.77,33.8,104554.0,33.2203,33.2301,33.1516,33.181,104554.0
2024-05-23 10:05:00,33.8,33.8,33.69,33.72,83483.0,33.181,33.181,33.073,33.1025,83483.0
2024-05-23 10:10:00,33.72,33.85,33.71,33.84,147221.0,33.1025,33.2301,33.0927,33.2203,147221.0
2024-05-23 10:15:00,33.84,33.88,33.82,33.88,89320.0,33.2203,33.2596,33.2007,33.2596,89320.0
2024-05-23 10:20:00,33.88,33.88,33.8,33.82,85430.0,33.2596,33.2596,33.181,33.2007,85430.0
2024-05-23 10:25:00,33.82,33.82,33.76,33.82,139915.0,33.2007,33.2007,33.1418,33.2007,139915.0
2024-05-23 10:30:00,33.82,33.85,33.8,33.81,173238.0,33.2007,33.2301,33.181,33.1909,173238.0
2024-05-23 10:35:00,33.8,33.9,33.8,33.9,194862.0,33.181,33.2792,33.181,33.2792,194862.0
2024-05-23 10:40:00,33.9,33.9,33.84,33.86,139242.0,33.2792,33.2792,33.2203,33.2399,139242.0
2024-05-23 10:45:00,33.85,33.89,33.84,33.89,118687.0,33.2301,33.2694,33.2203,33.2694,118687.0
2024-05-23 10:50:00,33.89,33.89,33.84,33.86,209156.0,33.2694,33.2694,33.2203,33.2399,209156.0
2024-05-23 10:55:00,33.86,33.87,33.82,33.87,104011.0,33.2399,33.2498,33.2007,33.2498,104011.0
2024-05-23 11:00:00,33.87,33.89,33.85,33.86,65009.0,33.2498,33.2694,33.2301,33.2399,65009.0
2024-05-23 11:05:00,33.86,33.89,33.85,33.89,84116.0,33.2399,33.2694,33.2301,33.2694,84116.0
2024-05-23 11:10:00,33.89,33.89,33.85,33.87,57941.0,33.2694,33.2694,33.2301,33.2498,57941.0
2024-05-23 11:15:00,33.87,33.87,33.77,33.79,90000.0,33.2498,33.2498,33.1516,33.1712,90000.0
2024-05-23 11:20:00,33.79,33.79,33.73,33.75,41195.0,33.1712,33.1712,33.1123,33.132,41195.0
2024-05-23 11:25:00,33.75,33.8,33.75,33.77,68133.0,33.132,33.181,33.132,33.1516,68133.0
2024-05-23 11:30:00,33.77,33.79,33.76,33.79,47538.0,33.1516,33.1712,33.1418,33.1712,47538.0
2024-05-23 11:35:00,33.78,33.8,33.77,33.8,38819.0,33.1614,33.181,33.1516,33.181,38819.0
2024-05-23 11:40:00,33.8,33.8,33.75,33.79,57944.0,33.181,33.181,33.132,33.1712,57944.0
2024-05-23 11:45:00,33.79,33.79,33.73,33.77,61524.0,33.1712,33.1712,33.1123,33.1516,61524.0
2024-05-23 11:50:00,33.78,33.81,33.77,33.8,66009.0,33.1614,33.1909,33.1516,33.181,66009.0
2024-05-23 11:55:00,33.8,33.82,33.79,33.8,44387.0,33.181,33.2007,33.1712,33.181,44387.0
2024-05-23 12:00:00,33.8,33.82,33.8,33.8,29743.0,33.181,33.2007,33.181,33.181,29743.0
2024-05-23 12:05:00,33.8,33.81,33.79,33.8,34635.0,33.181,33.1909,33.1712,33.181,34635.0
2024-05-23 12:10:00,33.8,33.81,33.77,33.79,29758.0,33.181,33.1909,33.1516,33.1712,29758.0
2024-05-23 12:15:00,33.79,33.8,33.78,33.79,130096.0,33.1712,33.181,33.1614,33.1712,130096.0
2024-05-23 12:20:00,33.79,33.81,33.78,33.8,25228.0,33.1712,33.1909,33.1614,33.181,25228.0
2024-05-23 12:25:00,33.8,33.85,33.8,33.84,37123.0,33.181,33.2301,33.181,33.2203,37123.0
2024-05-23 12:30:00,33.84,33.85,33.83,33.83,23759.0,33.2203,33.2301,33.2105,33.2105,23759.0
2024-05-23 12:35:00,33.84,33.84,33.81,33.81,19886.0,33.2203,33.2203,33.1909,33.1909,19886.0
2024-05-23 12:40:00,33.82,33.82,33.78,33.78,27633.0,33.2007,33.2007,33.1614,33.1614,27633.0
2024-05-23 12:45:00,33.78,33.78,33.73,33.73,22029.0,33.1614,33.1614,33.1123,33.1123,22029.0
2024-05-23 12:50:00,33.73,33.74,33.68,33.7,98259.0,33.1123,33.1221,33.0632,33.0829,98259.0
2024-05-23 12:55:00,33.69,33.73,33.69,33.73,79466.0,33.073,33.1123,33.073,33.1123,79466.0
2024-05-23 13:00:00,33.73,33.73,33.69,33.7,21254.0,33.1123,33.1123,33.073,33.0829,21254.0
2024-05-23 13:05:00,33.7,33.72,33.7,33.72,36409.0,33.0829,33.1025,33.0829,33.1025,36409.0
2024-05-23 13:10:00,33.72,33.74,33.71,33.72,42190.0,33.1025,33.1221,33.0927,33.1025,42190.0
2024-05-23 13:15:00,33.72,33.72,33.65,33.66,37296.0,33.1025,33.1025,33.0338,33.0436,37296.0
2024-05-23 13:20:00,33.66,33.66,33.64,33.66,23477.0,33.0436,33.0436,33.024,33.0436,23477.0
2024-05-23 13:25:00,33.66,33.66,33.63,33.66,30146.0,33.0436,33.0436,33.0141,33.0436,30146.0
2024-05-23 13:30:00,33.65,33.65,33.59,33.61,25627.0,33.0338,33.0338,32.9749,32.9945,25627.0
2024-05-23 13:35:00,33.6,33.61,33.58,33.59,26896.0,32.9847,32.9945,32.9651,32.9749,26896.0
2024-05-23 13:40:00,33.59,33.63,33.58,33.59,30285.0,32.9749,33.0141,32.9651,32.9749,30285.0
2024-05-23 13:45:00,33.59,33.61,33.57,33.58,43798.0,32.9749,32.9945,32.9552,32.9651,43798.0
2024-05-23 13:50:00,33.58,33.59,33.54,33.55,111001.0,32.9651,32.9749,32.9258,32.9356,111001.0
2024-05-23 13:55:00,33.55,33.56,33.5,33.51,87063.0,32.9356,32.9454,32.8865,32.8963,87063.0
2024-05-23 14:00:00,33.52,33.53,33.5,33.51,31880.0,32.9062,32.916,32.8865,32.8963,31880.0
2024-05-23 14:05:00,33.51,33.52,33.48,33.5,54108.0,32.8963,32.9062,32.8669,32.8865,54108.0
2024-05-23 14:10:00,33.51,33.52,33.49,33.52,34025.0,32.8963,32.9062,32.8767,32.9062,34025.0
2024-05-23 14:15:00,33.51,33.57,33.51,33.53,124119.0,32.8963,32.9552,32.8963,32.916,124119.0
2024-05-23 14:20:00,33.53,33.55,33.53,33.55,16263.0,32.916,32.9356,32.916,32.9356,16263.0
2024-05-23 14:25:00,33.54,33.57,33.53,33.54,53666.0,32.9258,32.9552,32.916,32.9258,53666.0
2024-05-23 14:30:00,33.53,33.57,33.52,33.57,54729.0,32.916,32.9552,32.9062,32.9552,54729.0
2024-05-23 14:35:00,33.57,33.57,33.53,33.55,119436.0,32.9552,32.9552,32.916,32.9356,119436.0
2024-05-23 14:40:00,33.55,33.57,33.5,33.51,134366.0,32.9356,32.9552,32.8865,32.8963,134366.0
2024-05-23 14:45:00,33.51,33.51,33.48,33.5,79862.0,32.8963,32.8963,32.8669,32.8865,79862.0
2024-05-23 14:50:00,33.49,33.5,33.44,33.46,103648.0,32.8767,32.8865,32.8276,32.8473,103648.0
2024-05-23 14:55:00,33.46,33.48,33.46,33.47,28437.0,32.8473,32.8669,32.8473,32.8571,28437.0
2024-05-23 15:00:00,33.46,33.48,33.44,33.45,61950.0,32.8473,32.8669,32.8276,32.8374,61950.0
2024-05-23 15:05:00,33.45,33.47,33.44,33.46,64346.0,32.8374,32.8571,32.8276,32.8473,64346.0
2024-05-23 15:10:00,33.46,33.48,33.45,33.46,115904.0,32.8473,32.8669,32.8374,32.8473,115904.0
2024-05-23 15:15:00,33.46,33.5,33.46,33.5,53912.0,32.8473,32.8865,32.8473,32.8865,53912.0
2024-05-23 15:20:00,33.5,33.5,33.46,33.48,79376.0,32.8865,32.8865,32.8473,32.8669,79376.0
2024-05-23 15:25:00,33.48,33.5,33.47,33.5,62856.0,32.8669,32.8865,32.8571,32.8865,62856.0
2024-05-23 15:30:00,33.5,33.51,33.49,33.51,92492.0,32.8865,32.8963,32.8767,32.8963,92492.0
2024-05-23 15:35:00,33.51,33.56,33.5,33.55,71642.0,32.8963,32.9454,32.8865,32.9356,71642.0
2024-05-23 15:40:00,33.56,33.57,33.54,33.55,81454.0,32.9454,32.9552,32.9258,32.9356,81454.0
2024-05-23 15:45:00,33.55,33.55,33.51,33.55,113828.0,32.9356,32.9356,32.8963,32.9356,113828.0
2024-05-23 15:50:00,33.55,33.59,33.52,33.55,443823.0,32.9356,32.9749,32.9062,32.9356,443823.0
2024-05-23 15:55:00,33.54,33.55,33.48,33.5,759084.0,32.9258,32.9356,32.8669,32.8865,759084.0
2024-05-24 09:30:00,33.57,33.72,33.56,33.72,109750.0,32.9552,33.1025,32.9454,33.1025,109750.0
2024-05-24 09:35:00,33.72,33.81,33.72,33.79,59560.0,33.1025,33.1909,33.1025,33.1712,59560.0
2024-05-24 09:40:00,33.8,33.8,33.72,33.72,52109.0,33.181,33.181,33.1025,33.1025,52109.0
2024-05-24 09:45:00,33.73,33.73,33.6,33.61,46841.0,33.1123,33.1123,32.9847,32.9945,46841.0
2024-05-24 09:50:00,33.62,33.62,33.57,33.59,35085.0,33.0043,33.0043,32.9552,32.9749,35085.0
2024-05-24 09:55:00,33.6,33.62,33.58,33.58,24314.0,32.9847,33.0043,32.9651,32.9651,24314.0
2024-05-24 10:00:00,33.58,33.62,33.57,33.6,43876.0,32.9651,33.0043,32.9552,32.9847,43876.0
2024-05-24 10:05:00,33.6,33.63,33.59,33.62,65401.0,32.9847,33.0141,32.9749,33.0043,65401.0
2024-05-24 10:10:00,33.62,33.63,33.55,33.55,43380.0,33.0043,33.0141,32.9356,32.9356,43380.0
2024-05-24 10:15:00,33.55,33.56,33.51,33.56,64066.0,32.9356,32.9454,32.8963,32.9454,64066.0
2024-05-24 10:20:00,33.55,33.58,33.55,33.58,23128.0,32.9356,32.9651,32.9356,32.9651,23128.0
2024-05-24 10:25:00,33.58,33.64,33.56,33.64,371609.0,32.9651,33.024,32.9454,33.024,371609.0
2024-05-24 10:30:00,33.64,33.65,33.6,33.61,39228.0,33.024,33.0338,32.9847,32.9945,39228.0
2024-05-24 10:35:00,33.61,33.61,33.57,33.57,24545.0,32.9945,32.9945,32.9552,32.9552,24545.0
2024-05-24 10:40:00,33.57,33.59,33.56,33.58,54185.0,32.9552,32.9749,32.9454,32.9651,54185.0
2024-05-24 10:45:00,33.58,33.62,33.56,33.62,62485.0,32.9651,33.0043,32.9454,33.0043,62485.0
2024-05-24 10:50:00,33.62,33.66,33.61,33.66,46438.0,33.0043,33.0436,32.9945,33.0436,46438.0
2024-05-24 10:55:00,33.66,33.66,33.61,33.62,48732.0,33.0436,33.0436,32.9945,33.0043,48732.0
2024-05-24 11:00:00,33.62,33.64,33.6,33.63,32004.0,33.0043,33.024,32.9847,33.0141,32004.0
2024-05-24 11:05:00,33.62,33.66,33.62,33.64,26497.0,33.0043,33.0436,33.0043,33.024,26497.0
2024-05-24 11:10:00,33.64,33.67,33.63,33.66,31198.0,33.024,33.0534,33.0141,33.0436,31198.0
2024-05-24 11:15:00,33.66,33.68,33.65,33.66,85860.0,33.0436,33.0632,33.0338,33.0436,85860.0
2024-05-24 11:20:00,33.66,33.7,33.66,33.68,45928.0,33.0436,33.0829,33.0436,33.0632,45928.0
2024-05-24 11:25:00,33.68,33.7,33.67,33.68,23611.0,33.0632,33.0829,33.0534,33.0632,23611.0
2024-05-24 11:30:00,33.68,33.73,33.68,33.72,66204.0,33.0632,33.1123,33.0632,33.1025,66204.0
2024-05-24 11:35:00,33.72,33.72,33.68,33.69,70414.0,33.1025,33.1025,33.0632,33.073,70414.0
2024-05-24 11:40:00,33.69,33.71,33.68,33.7,24028.0,33.073,33.0927,33.0632,33.0829,24028.0
2024-05-24 11:45:00,33.7,33.71,33.67,33.7,41628.0,33.0829,33.0927,33.0534,33.0829,41628.0
2024-05-24 11:50:00,33.7,33.74,33.7,33.72,52843.0,33.0829,33.1221,33.0829,33.1025,52843.0
2024-05-24 11:55:00,33.72,33.73,33.71,33.73,11710.0,33.1025,33.1123,33.0927,33.1123,11710.0
2024-05-24 12:00:00,33.73,33.74,33.72,33.73,35865.0,33.1123,33.1221,33.1025,33.1123,35865.0
2024-05-24 12:05:00,33.73,33.76,33.73,33.76,41821.0,33.1123,33.1418,33.1123,33.1418,41821.0
2024-05-24 12:10:00,33.76,33.77,33.75,33.76,15742.0,33.1418,33.1516,33.132,33.1418,15742.0
2024-05-24 12:15:00,33.75,33.77,33.73,33.73,48965.0,33.132,33.1516,33.1123,33.1123,48965.0
2024-05-24 12:20:00,33.73,33.74,33.72,33.73,54831.0,33.1123,33.1221,33.1025,33.1123,54831.0
2024-05-24 12:25:00,33.73,33.75,33.73,33.75,34607.0,33.1123,33.132,33.1123,33.132,34607.0
2024-05-24 12:30:00,33.75,33.8,33.74,33.79,151543.0,33.132,33.181,33.1221,33.1712,151543.0
2024-05-24 12:35:00,33.8,33.8,33.78,33.8,51328.0,33.181,33.181,33.1614,33.181,51328.0
2024-05-24 12:40:00,33.8,33.8,33.78,33.79,46968.0,33.181,33.181,33.1614,33.1712,46968.0
2024-05-24 12:45:00,33.78,33.79,33.76,33.77,64068.0,33.1614,33.1712,33.1418,33.1516,64068.0
2024-05-24 12:50:00,33.77,33.78,33.76,33.77,16404.0,33.1516,33.1614,33.1418,33.1516,16404.0
2024-05-24 12:55:00,33.77,33.78,33.73,33.75,68257.0,33.1516,33.1614,33.1123,33.132,68257.0
2024-05-24 13:00:00,33.75,33.76,33.73,33.73,37881.0,33.132,33.1418,33.1123,33.1123,37881.0
2024-05-24 13:05:00,33.73,33.74,33.71,33.71,24541.0,33.1123,33.1221,33.0927,33.0927,24541.0
2024-05-24 13:10:00,33.72,33.72,33.7,33.7,35778.0,33.1025,33.1025,33.0829,33.0829,35778.0
2024-05-24 13:15:00,33.7,33.71,33.7,33.7,31894.0,33.0829,33.0927,33.0829,33.0829,31894.0
2024-05-24 13:20:00,33.7,33.71,33.7,33.7,40705.0,33.0829,33.0927,33.0829,33.0829,40705.0
2024-05-24 13:25:00,33.71,33.72,33.67,33.68,88676.0,33.0927,33.1025,33.0534,33.0632,88676.0
2024-05-24 13:30:00,33.68,33.68,33.65,33.66,66841.0,33.0632,33.0632,33.0338,33.0436,66841.0
2024-05-24 13:35:00,33.66,33.69,33.66,33.69,54594.0,33.0436,33.073,33.0436,33.073,54594.0
2024-05-24 13:40:00,33.69,33.72,33.67,33.72,51824.0,33.073,33.1025,33.0534,33.1025,51824.0
2024-05-24 13:45:00,33.71,33.72,33.71,33.72,17644.0,33.0927,33.1025,33.0927,33.1025,17644.0
2024-05-24 13:50:00,33.72,33.72,33.69,33.7,37320.0,33.1025,33.1025,33.073,33.0829,37320.0
2024-05-24 13:55:00,33.69,33.73,33.69,33.73,35214.0,33.073,33.1123,33.073,33.1123,35214.0
2024-05-24 14:00:00,33.73,33.77,33.72,33.75,59539.0,33.1123,33.1516,33.1025,33.132,59539.0
2024-05-24 14:05:00,33.75,33.76,33.74,33.76,21766.0,33.132,33.1418,33.1221,33.1418,21766.0
2024-05-24 14:10:00,33.76,33.76,33.72,33.75,55190.0,33.1418,33.1418,33.1025,33.132,55190.0
2024-05-24 14:15:00,33.75,33.75,33.74,33.75,27855.0,33.132,33.132,33.1221,33.132,27855.0
2024-05-24 14:20:00,33.74,33.75,33.71,33.72,48757.0,33.1221,33.132,33.0927,33.1025,48757.0
2024-05-24 14:25:00,33.72,33.73,33.71,33.72,26443.0,33.1025,33.1123,33.0927,33.1025,26443.0
2024-05-24 14:30:00,33.73,33.74,33.71,33.72,65041.0,33.1123,33.1221,33.0927,33.1025,65041.0
2024-05-24 14:35:00,33.73,33.76,33.72,33.76,19526.0,33.1123,33.1418,33.1025,33.1418,19526.0
2024-05-24 14:40:00,33.76,33.77,33.75,33.76,63855.0,33.1418,33.1516,33.132,33.1418,63855.0
2024-05-24 14:45:00,33.76,33.76,33.73,33.75,87200.0,33.1418,33.1418,33.1123,33.132,87200.0
2024-05-24 14:50:00,33.76,33.77,33.74,33.74,35738.0,33.1418,33.1516,33.1221,33.1221,35738.0
2024-05-24 14:55:00,33.75,33.76,33.74,33.75,26100.0,33.132,33.1418,33.1221,33.132,26100.0
2024-05-24 15:00:00,33.75,33.75,33.69,33.72,71582.0,33.132,33.132,33.073,33.1025,71582.0
2024-05-24 15:05:00,33.73,33.73,33.71,33.73,55858.0,33.1123,33.1123,33.0927,33.1123,55858.0
2024-05-24 15:10:00,33.73,33.75,33.72,33.75,63247.0,33.1123,33.132,33.1025,33.132,63247.0
2024-05-24 15:15:00,33.74,33.75,33.73,33.73,45743.0,33.1221,33.132,33.1123,33.1123,45743.0
2024-05-24 15:20:00,33.73,33.74,33.72,33.73,67056.0,33.1123,33.1221,33.1025,33.1123,67056.0
2024-05-24 15:25:00,33.73,33.75,33.72,33.75,81629.0,33.1123,33.132,33.1025,33.132,81629.0
2024-05-24 15:30:00,33.75,33.75,33.74,33.75,59841.0,33.132,33.132,33.1221,33.132,59841.0
2024-05-24 15:35:00,33.75,33.8,33.74,33.79,428800.0,33.132,33.181,33.1221,33.1712,428800.0
2024-05-24 15:40:00,33.79,33.81,33.78,33.79,143187.0,33.1712,33.1909,33.1614,33.1712,143187.0
2024-05-24 15:45:00,33.79,33.79,33.76,33.78,99723.0,33.1712,33.1712,33.1418,33.1614,99723.0
2024-05-24 15:50:00,33.78,33.82,33.76,33.8,432412.0,33.1614,33.2007,33.1418,33.181,432412.0
2024-05-24 15:55:00,33.79,33.8,33.74,33.79,682952.0,33.1712,33.181,33.1221,33.1712,682952.0
2024-05-28 09:30:00,33.77,33.78,33.67,33.76,168441.0,33.1516,33.1614,33.0534,33.1418,168441.0
2024-05-28 09:35:00,33.76,33.77,33.65,33.7,75535.0,33.1418,33.1516,33.0338,33.0829,75535.0
2024-05-28 09:40:00,33.69,33.76,33.67,33.75,54574.0,33.073,33.1418,33.0534,33.132,54574.0
2024-05-28 09:45:00,33.76,33.8,33.72,33.79,97074.0,33.1418,33.181,33.1025,33.1712,97074.0
2024-05-28 09:50:00,33.79,33.84,33.75,33.83,132356.0,33.1712,33.2203,33.132,33.2105,132356.0
2024-05-28 09:55:00,33.82,33.83,33.76,33.78,59024.0,33.2007,33.2105,33.1418,33.1614,59024.0
2024-05-28 10:00:00,33.77,33.91,33.76,33.91,118224.0,33.1516,33.289,33.1418,33.289,118224.0
2024-05-28 10:05:00,33.91,33.92,33.84,33.87,59722.0,33.289,33.2988,33.2203,33.2498,59722.0
2024-05-28 10:10:00,33.87,33.87,33.82,33.84,34978.0,33.2498,33.2498,33.2007,33.2203,34978.0
2024-05-28 10:15:00,33.84,33.85,33.76,33.76,53825.0,33.2203,33.2301,33.1418,33.1418,53825.0
2024-05-28 10:20:00,33.77,33.77,33.71,33.73,183565.0,33.1516,33.1516,33.0927,33.1123,183565.0
2024-05-28 10:25:00,33.72,33.73,33.67,33.67,50751.0,33.1025,33.1123,33.0534,33.0534,50751.0
2024-05-28 10:30:00,33.67,33.7,33.64,33.66,68637.0,33.0534,33.0829,33.024,33.0436,68637.0
2024-05-28 10:35:00,33.66,33.68,33.64,33.65,39538.0,33.0436,33.0632,33.024,33.0338,39538.0
2024-05-28 10:40:00,33.65,33.67,33.63,33.65,54929.0,33.0338,33.0534,33.0141,33.0338,54929.0
2024-05-28 10:45:00,33.65,33.68,33.64,33.67,88422.0,33.0338,33.0632,33.024,33.0534,88422.0
2024-05-28 10:50:00,33.67,33.69,33.63,33.69,165308.0,33.0534,33.073,33.0141,33.073,165308.0
2024-05-28 10:55:00,33.69,33.69,33.64,33.66,84084.0,33.073,33.073,33.024,33.0436,84084.0
2024-05-28 11:00:00,33.66,33.67,33.61,33.63,43124.0,33.0436,33.0534,32.9945,33.0141,43124.0
2024-05-28 11:05:00,33.63,33.66,33.62,33.65,75243.0,33.0141,33.0436,33.0043,33.0338,75243.0
2024-05-28 11:10:00,33.65,33.75,33.64,33.75,93070.0,33.0338,33.132,33.024,33.132,93070.0
2024-05-28 11:15:00,33.74,33.74,33.69,33.7,82767.0,33.1221,33.1221,33.073,33.0829,82767.0
2024-05-28 11:20:00,33.7,33.74,33.7,33.74,49324.0,33.0829,33.1221,33.0829,33.1221,49324.0
2024-05-28 11:25:00,33.74,33.75,33.71,33.72,42097.0,33.1221,33.132,33.0927,33.1025,42097.0
2024-05-28 11:30:00,33.72,33.74,33.7,33.7,44264.0,33.1025,33.1221,33.0829,33.0829,44264.0
2024-05-28 11:35:00,33.7,33.71,33.69,33.71,34652.0,33.0829,33.0927,33.073,33.0927,34652.0
2024-05-28 11:40:00,33.71,33.73,33.7,33.73,39317.0,33.0927,33.1123,33.0829,33.1123,39317.0
2024-05-28 11:45:00,33.72,33.72,33.68,33.68,24278.0,33.1025,33.1025,33.0632,33.0632,24278.0
2024-05-28 11:50:00,33.69,33.71,33.68,33.7,33369.0,33.073,33.0927,33.0632,33.0829,33369.0
2024-05-28 11:55:00,33.69,33.71,33.69,33.71,37426.0,33.073,33.0927,33.073,33.0927,37426.0
2024-05-28 12:00:00,33.71,33.71,33.68,33.69,99039.0,33.0927,33.0927,33.0632,33.073,99039.0
2024-05-28 12:05:00,33.68,33.71,33.68,33.7,64482.0,33.0632,33.0927,33.0632,33.0829,64482.0
2024-05-28 12:10:00,33.7,33.73,33.7,33.73,30519.0,33.0829,33.1123,33.0829,33.1123,30519.0
2024-05-28 12:15:00,33.73,33.74,33.71,33.74,73028.0,33.1123,33.1221,33.0927,33.1221,73028.0
2024-05-28 12:20:00,33.73,33.74,33.7,33.72,48738.0,33.1123,33.1221,33.0829,33.1025,48738.0
2024-05-28 12:25:00,33.72,33.74,33.71,33.73,25694.0,33.1025,33.1221,33.0927,33.1123,25694.0
2024-05-28 12:30:00,33.73,33.75,33.72,33.75,93662.0,33.1123,33.132,33.1025,33.132,93662.0
2024-05-28 12:35:00,33.75,33.75,33.7,33.73,136417.0,33.132,33.132,33.0829,33.1123,136417.0
2024-05-28 12:40:00,33.73,33.73,33.66,33.66,40932.0,33.1123,33.1123,33.0436,33.0436,40932.0
2024-05-28 12:45:00,33.66,33.68,33.66,33.68,29114.0,33.0436,33.0632,33.0436,33.0632,29114.0
2024-05-28 12:50:00,33.67,33.68,33.64,33.64,26406.0,33.0534,33.0632,33.024,33.024,26406.0
2024-05-28 12:55:00,33.64,33.65,33.62,33.63,27368.0,33.024,33.0338,33.0043,33.0141,27368.0
2024-05-28 13:00:00,33.63,33.64,33.6,33.62,29301.0,33.0141,33.024,32.9847,33.0043,29301.0
2024-05-28 13:05:00,33.62,33.68,33.62,33.68,62332.0,33.0043,33.0632,33.0043,33.0632,62332.0
2024-05-28 13:10:00,33.68,33.68,33.64,33.64,67750.0,33.0632,33.0632,33.024,33.024,67750.0
2024-05-28 13:15:00,33.64,33.65,33.64,33.65,17127.0,33.024,33.0338,33.024,33.0338,17127.0
2024-05-28 13:20:00,33.65,33.69,33.64,33.69,72477.0,33.0338,33.073,33.024,33.073,72477.0
2024-05-28 13:25:00,33.68,33.68,33.63,33.63,67726.0,33.0632,33.0632,33.0141,33.0141,67726.0
2024-05-28 13:30:00,33.63,33.66,33.62,33.66,40047.0,33.0141,33.0436,33.0043,33.0436,40047.0
2024-05-28 13:35:00,33.66,33.67,33.65,33.66,41357.0,33.0436,33.0534,33.0338,33.0436,41357.0
2024-05-28 13:40:00,33.66,33.66,33.63,33.64,72710.0,33.0436,33.0436,33.0141,33.024,72710.0
2024-05-28 13:45:00,33.64,33.65,33.62,33.63,40112.0,33.024,33.0338,33.0043,33.0141,40112.0
2024-05-28 13:50:00,33.62,33.63,33.59,33.61,57158.0,33.0043,33.0141,32.9749,32.9945,57158.0
2024-05-28 13:55:00,33.61,33.63,33.6,33.63,36673.0,32.9945,33.0141,32.9847,33.0141,36673.0
2024-05-28 14:00:00,33.62,33.66,33.61,33.65,91890.0,33.0043,33.0436,32.9945,33.0338,91890.0
2024-05-28 14:05:00,33.65,33.65,33.63,33.64,51424.0,33.0338,33.0338,33.0141,33.024,51424.0
2024-05-28 14:10:00,33.64,33.65,33.6,33.61,84311.0,33.024,33.0338,32.9847,32.9945,84311.0
2024-05-28 14:15:00,33.62,33.62,33.59,33.59,19715.0,33.0043,33.0043,32.9749,32.9749,19715.0
2024-05-28 14:20:00,33.59,33.6,33.51,33.52,131737.0,32.9749,32.9847,32.8963,32.9062,131737.0
2024-05-28 14:25:00,33.52,33.52,33.48,33.51,65091.0,32.9062,32.9062,32.8669,32.8963,65091.0
2024-05-28 14:30:00,33.51,33.51,33.46,33.5,51703.0,32.8963,32.8963,32.8473,32.8865,51703.0
2024-05-28 14:35:00,33.5,33.5,33.46,33.49,78073.0,32.8865,32.8865,32.8473,32.8767,78073.0
2024-05-28 14:40:00,33.49,33.53,33.49,33.51,52402.0,32.8767,32.916,32.8767,32.8963,52402.0
2024-05-28 14:45:00,33.51,33.53,33.51,33.52,50718.0,32.8963,32.916,32.8963,32.9062,50718.0
2024-05-28 14:50:00,33.52,33.53,33.51,33.51,47993.0,32.9062,32.916,32.8963,32.8963,47993.0
2024-05-28 14:55:00,33.52,33.55,33.52,33.55,59347.0,32.9062,32.9356,32.9062,32.9356,59347.0
2024-05-28 15:00:00,33.54,33.54,33.5,33.52,77155.0,32.9258,32.9258,32.8865,32.9062,77155.0
2024-05-28 15:05:00,33.52,33.52,33.5,33.52,50790.0,32.9062,32.9062,32.8865,32.9062,50790.0
2024-05-28 15:10:00,33.52,33.53,33.5,33.52,87948.0,32.9062,32.916,32.8865,32.9062,87948.0
2024-05-28 15:15:00,33.51,33.53,33.5,33.53,80259.0,32.8963,32.916,32.8865,32.916,80259.0
2024-05-28 15:20:00,33.52,33.53,33.49,33.52,101244.0,32.9062,32.916,32.8767,32.9062,101244.0
2024-05-28 15:25:00,33.52,33.53,33.49,33.5,99513.0,32.9062,32.916,32.8767,32.8865,99513.0
2024-05-28 15:30:00,33.5,33.51,33.49,33.51,77131.0,32.8865,32.8963,32.8767,32.8963,77131.0
2024-05-28 15:35:00,33.51,33.53,33.49,33.52,198622.0,32.8963,32.916,32.8767,32.9062,198622.0
2024-05-28 15:40:00,33.52,33.55,33.51,33.54,134835.0,32.9062,32.9356,32.8963,32.9258,134835.0
2024-05-28 15:45:00,33.54,33.56,33.53,33.54,118294.0,32.9258,32.9454,32.916,32.9258,118294.0
2024-05-28 15:50:00,33.54,33.57,33.49,33.52,616636.0,32.9258,32.9552,32.8767,32.9062,616636.0
2024-05-28 15:55:00,33.52,33.53,33.45,33.48,830342.0,32.9062,32.916,32.8374,32.8669,830342.0
2024-05-29 09:30:00,33.21,33.26,33.1,33.16,186065.0,32.6018,32.6509,32.4939,32.5528,186065.0
2024-05-29 09:35:00,33.16,33.16,33.08,33.11,74946.0,32.5528,32.5528,32.4742,32.5037,74946.0
2024-05-29 09:40:00,33.11,33.18,33.09,33.16,137875.0,32.5037,32.5724,32.484,32.5528,137875.0
2024-05-29 09:45:00,33.16,33.2,33.13,33.2,179985.0,32.5528,32.592,32.5233,32.592,179985.0
2024-05-29 09:50:00,33.19,33.27,33.18,33.23,60602.0,32.5822,32.6607,32.5724,32.6215,60602.0
2024-05-29 09:55:00,33.23,33.33,33.21,33.32,33822.0,32.6215,32.7196,32.6018,32.7098,33822.0
2024-05-29 10:00:00,33.32,33.36,33.3,33.34,82443.0,32.7098,32.7491,32.6902,32.7295,82443.0
2024-05-29 10:05:00,33.34,33.36,33.31,33.36,71421.0,32.7295,32.7491,32.7,32.7491,71421.0
2024-05-29 10:10:00,33.35,33.36,33.27,33.3,90734.0,32.7393,32.7491,32.6607,32.6902,90734.0
2024-05-29 10:15:00,33.31,33.31,33.27,33.29,40432.0,32.7,32.7,32.6607,32.6804,40432.0
2024-05-29 10:20:00,33.29,33.3,33.25,33.27,37437.0,32.6804,32.6902,32.6411,32.6607,37437.0
2024-05-29 10:25:00,33.27,33.28,33.24,33.28,35057.0,32.6607,32.6706,32.6313,32.6706,35057.0
2024-05-29 10:30:00,33.28,33.31,33.27,33.29,42201.0,32.6706,32.7,32.6607,32.6804,42201.0
2024-05-29 10:35:00,33.3,33.33,33.29,33.33,72943.0,32.6902,32.7196,32.6804,32.7196,72943.0
2024-05-29 10:40:00,33.33,33.34,33.28,33.3,35806.0,32.7196,32.7295,32.6706,32.6902,35806.0
2024-05-29 10:45:00,33.3,33.34,33.29,33.34,42191.0,32.6902,32.7295,32.6804,32.7295,42191.0
2024-05-29 10:50:00,33.34,33.35,33.3,33.32,84815.0,32.7295,32.7393,32.6902,32.7098,84815.0
2024-05-29 10:55:00,33.33,33.36,33.32,33.34,69154.0,32.7196,32.7491,32.7098,32.7295,69154.0
2024-05-29 11:00:00,33.34,33.35,33.31,33.35,35749.0,32.7295,32.7393,32.7,32.7393,35749.0
2024-05-29 11:05:00,33.34,33.38,33.34,33.37,65599.0,32.7295,32.7687,32.7295,32.7589,65599.0
2024-05-29 11:10:00,33.36,33.38,33.33,33.38,142464.0,32.7491,32.7687,32.7196,32.7687,142464.0
2024-05-29 11:15:00,33.38,33.44,33.38,33.44,85697.0,32.7687,32.8276,32.7687,32.8276,85697.0
2024-05-29 11:20:00,33.44,33.46,33.42,33.45,46654.0,32.8276,32.8473,32.808,32.8374,46654.0
2024-05-29 11:25:00,33.45,33.47,33.43,33.47,121555.0,32.8374,32.8571,32.8178,32.8571,121555.0
2024-05-29 11:30:00,33.47,33.47,33.41,33.43,74015.0,32.8571,32.8571,32.7982,32.8178,74015.0
2024-05-29 11:35:00,33.42,33.43,33.41,33.43,23791.0,32.808,32.8178,32.7982,32.8178,23791.0
2024-05-29 11:40:00,33.43,33.44,33.42,33.44,16097.0,32.8178,32.8276,32.808,32.8276,16097.0
2024-05-29 11:45:00,33.44,33.45,33.42,33.44,49336.0,32.8276,32.8374,32.808,32.8276,49336.0
2024-05-29 11:50:00,33.44,33.45,33.41,33.43,58310.0,32.8276,32.8374,32.7982,32.8178,58310.0
2024-05-29 11:55:00,33.43,33.44,33.41,33.41,31360.0,32.8178,32.8276,32.7982,32.7982,31360.0
2024-05-29 12:00:00,33.41,33.42,33.38,33.4,47111.0,32.7982,32.808,32.7687,32.7884,47111.0
2024-05-29 12:05:00,33.4,33.41,33.39,33.4,37506.0,32.7884,32.7982,32.7785,32.7884,37506.0
2024-05-29 12:10:00,33.4,33.4,33.36,33.37,45075.0,32.7884,32.7884,32.7491,32.7589,45075.0
2024-05-29 12:15:00,33.37,33.42,33.37,33.42,36015.0,32.7589,32.808,32.7589,32.808,36015.0
2024-05-29 12:20:00,33.42,33.42,33.4,33.41,25597.0,32.808,32.808,32.7884,32.7982,25597.0
2024-05-29 12:25:00,33.42,33.42,33.4,33.41,16832.0,32.808,32.808,32.7884,32.7982,16832.0
2024-05-29 12:30:00,33.41,33.41,33.34,33.36,50832.0,32.7982,32.7982,32.7295,32.7491,50832.0
2024-05-29 12:35:00,33.36,33.39,33.35,33.38,24187.0,32.7491,32.7785,32.7393,32.7687,24187.0
2024-05-29 12:40:00,33.38,33.38,33.36,33.38,36989.0,32.7687,32.7687,32.7491,32.7687,36989.0
2024-05-29 12:45:00,33.38,33.43,33.37,33.43,27697.0,32.7687,32.8178,32.7589,32.8178,27697.0
2024-05-29 12:50:00,33.42,33.43,33.38,33.4,45338.0,32.808,32.8178,32.7687,32.7884,45338.0
2024-05-29 12:55:00,33.4,33.4,33.39,33.4,7780.0,32.7884,32.7884,32.7785,32.7884,7780.0
2024-05-29 13:00:00,33.4,33.4,33.35,33.36,59901.0,32.7884,32.7884,32.7393,32.7491,59901.0
2024-05-29 13:05:00,33.35,33.4,33.35,33.39,48351.0,32.7393,32.7884,32.7393,32.7785,48351.0
2024-05-29 13:10:00,33.4,33.41,33.39,33.4,40038.0,32.7884,32.7982,32.7785,32.7884,40038.0
2024-05-29 13:15:00,33.41,33.41,33.36,33.36,85818.0,32.7982,32.7982,32.7491,32.7491,85818.0
2024-05-29 13:20:00,33.37,33.41,33.36,33.41,42911.0,32.7589,32.7982,32.7491,32.7982,42911.0
2024-05-29 13:25:00,33.41,33.44,33.4,33.43,44643.0,32.7982,32.8276,32.7884,32.8178,44643.0
2024-05-29 13:30:00,33.43,33.43,33.39,33.4,36283.0,32.8178,32.8178,32.7785,32.7884,36283.0
2024-05-29 13:35:00,33.4,33.4,33.38,33.4,22921.0,32.7884,32.7884,32.7687,32.7884,22921.0
2024-05-29 13:40:00,33.4,33.4,33.32,33.33,71290.0,32.7884,32.7884,32.7098,32.7196,71290.0
2024-05-29 13:45:00,33.33,33.33,33.28,33.29,51368.0,32.7196,32.7196,32.6706,32.6804,51368.0
2024-05-29 13:50:00,33.3,33.35,33.29,33.34,49617.0,32.6902,32.7393,32.6804,32.7295,49617.0
2024-05-29 13:55:00,33.34,33.35,33.34,33.35,19574.0,32.7295,32.7393,32.7295,32.7393,19574.0
2024-05-29 14:00:00,33.34,33.36,33.31,33.31,64925.0,32.7295,32.7491,32.7,32.7,64925.0
2024-05-29 14:05:00,33.32,33.34,33.3,33.33,34384.0,32.7098,32.7295,32.6902,32.7196,34384.0
2024-05-29 14:10:00,33.33,33.33,33.3,33.31,37285.0,32.7196,32.7196,32.6902,32.7,37285.0
2024-05-29 14:15:00,33.31,33.31,33.27,33.28,34381.0,32.7,32.7,32.6607,32.6706,34381.0
2024-05-29 14:20:00,33.27,33.29,33.27,33.29,19797.0,32.6607,32.6804,32.6607,32.6804,19797.0
2024-05-29 14:25:00,33.29,33.31,33.27,33.31,71658.0,32.6804,32.7,32.6607,32.7,71658.0
2024-05-29 14:30:00,33.3,33.31,33.27,33.29,54969.0,32.6902,32.7,32.6607,32.6804,54969.0
2024-05-29 14:35:00,33.29,33.29,33.28,33.29,10709.0,32.6804,32.6804,32.6706,32.6804,10709.0
2024-05-29 14:40:00,33.29,33.33,33.28,33.32,74612.0,32.6804,32.7196,32.6706,32.7098,74612.0
2024-05-29 14:45:00,33.31,33.32,33.26,33.29,57604.0,32.7,32.7098,32.6509,32.6804,57604.0
2024-05-29 14:50:00,33.29,33.32,33.28,33.32,30779.0,32.6804,32.7098,32.6706,32.7098,30779.0
2024-05-29 14:55:00,33.32,33.34,33.31,33.34,50307.0,32.7098,32.7295,32.7,32.7295,50307.0
2024-05-29 15:00:00,33.33,33.36,33.33,33.36,74957.0,32.7196,32.7491,32.7196,32.7491,74957.0
2024-05-29 15:05:00,33.36,33.36,33.33,33.34,186749.0,32.7491,32.7491,32.7196,32.7295,186749.0
2024-05-29 15:10:00,33.34,33.37,33.31,33.37,98316.0,32.7295,32.7589,32.7,32.7589,98316.0
2024-05-29 15:15:00,33.38,33.4,33.37,33.39,228225.0,32.7687,32.7884,32.7589,32.7785,228225.0
2024-05-29 15:20:00,33.39,33.39,33.36,33.39,72966.0,32.7785,32.7785,32.7491,32.7785,72966.0
2024-05-29 15:25:00,33.39,33.39,33.34,33.35,111315.0,32.7785,32.7785,32.7295,32.7393,111315.0
2024-05-29 15:30:00,33.35,33.35,33.32,33.34,95367.0,32.7393,32.7393,32.7098,32.7295,95367.0
2024-05-29 15:35:00,33.34,33.37,33.33,33.34,138123.0,32.7295,32.7589,32.7196,32.7295,138123.0
2024-05-29 15:40:00,33.34,33.36,33.31,33.32,108111.0,32.7295,32.7491,32.7,32.7098,108111.0
2024-05-29 15:45:00,33.31,33.32,33.28,33.28,123113.0,32.7,32.7098,32.6706,32.6706,123113.0
2024-05-29 15:50:00,33.29,33.29,33.23,33.26,284579.0,32.6804,32.6804,32.6215,32.6509,284579.0
2024-05-29 15:55:00,33.26,33.26,33.21,33.25,892004.0,32.6509,32.6509,32.6018,32.6411,892004.0
2024-05-30 09:30:00,33.26,33.37,33.2,33.34,99943.0,32.6509,32.7589,32.592,32.7295,99943.0
2024-05-30 09:35:00,33.34,33.34,33.26,33.29,54506.0,32.7295,32.7295,32.6509,32.6804,54506.0
2024-05-30 09:40:00,33.29,33.31,33.26,33.29,41853.0,32.6804,32.7,32.6509,32.6804,41853.0
2024-05-30 09:45:00,33.3,33.3,33.25,33.29,70064.0,32.6902,32.6902,32.6411,32.6804,70064.0
2024-05-30 09:50:00,33.3,33.4,33.28,33.4,185250.0,32.6902,32.7884,32.6706,32.7884,185250.0
2024-05-30 09:55:00,33.4,33.47,33.4,33.46,60421.0,32.7884,32.8571,32.7884,32.8473,60421.0
2024-05-30 10:00:00,33.47,33.47,33.4,33.44,95290.0,32.8571,32.8571,32.7884,32.8276,95290.0
2024-05-30 10:05:00,33.45,33.46,33.42,33.45,109541.0,32.8374,32.8473,32.808,32.8374,109541.0
2024-05-30 10:10:00,33.44,33.45,33.4,33.41,108811.0,32.8276,32.8374,32.7884,32.7982,108811.0
2024-05-30 10:15:00,33.41,33.45,33.39,33.45,80926.0,32.7982,32.8374,32.7785,32.8374,80926.0
2024-05-30 10:20:00,33.45,33.48,33.43,33.45,95962.0,32.8374,32.8669,32.8178,32.8374,95962.0
2024-05-30 10:25:00,33.45,33.45,33.38,33.39,73790.0,32.8374,32.8374,32.7687,32.7785,73790.0
2024-05-30 10:30:00,33.39,33.45,33.38,33.44,56109.0,32.7785,32.8374,32.7687,32.8276,56109.0
2024-05-30 10:35:00,33.44,33.47,33.43,33.44,69550.0,32.8276,32.8571,32.8178,32.8276,69550.0
2024-05-30 10:40:00,33.44,33.48,33.43,33.48,85200.0,32.8276,32.8669,32.8178,32.8669,85200.0
2024-05-30 10:45:00,33.48,33.5,33.46,33.48,47232.0,32.8669,32.8865,32.8473,32.8669,47232.0
2024-05-30 10:50:00,33.48,33.51,33.46,33.51,65235.0,32.8669,32.8963,32.8473,32.8963,65235.0
2024-05-30 10:55:00,33.51,33.51,33.48,33.5,45588.0,32.8963,32.8963,32.8669,32.8865,45588.0
2024-05-30 11:00:00,33.5,33.51,33.46,33.47,59057.0,32.8865,32.8963,32.8473,32.8571,59057.0
2024-05-30 11:05:00,33.47,33.47,33.43,33.44,56741.0,32.8571,32.8571,32.8178,32.8276,56741.0
2024-05-30 11:10:00,33.44,33.45,33.43,33.45,28066.0,32.8276,32.8374,32.8178,32.8374,28066.0
2024-05-30 11:15:00,33.45,33.45,33.42,33.45,57746.0,32.8374,32.8374,32.808,32.8374,57746.0
2024-05-30 11:20:00,33.45,33.48,33.45,33.48,45825.0,32.8374,32.8669,32.8374,32.8669,45825.0
2024-05-30 11:25:00,33.47,33.52,33.47,33.5,42273.0,32.8571,32.9062,32.8571,32.8865,42273.0
2024-05-30 11:30:00,33.5,33.5,33.47,33.48,40493.0,32.8865,32.8865,32.8571,32.8669,40493.0
2024-05-30 11:35:00,33.48,33.49,33.46,33.48,46125.0,32.8669,32.8767,32.8473,32.8669,46125.0
2024-05-30 11:40:00,33.48,33.49,33.46,33.46,45435.0,32.8669,32.8767,32.8473,32.8473,45435.0
2024-05-30 11:45:00,33.46,33.46,33.42,33.42,70341.0,32.8473,32.8473,32.808,32.808,70341.0
2024-05-30 11:50:00,33.43,33.45,33.42,33.43,31124.0,32.8178,32.8374,32.808,32.8178,31124.0
2024-05-30 11:55:00,33.42,33.45,33.41,33.45,44090.0,32.808,32.8374,32.7982,32.8374,44090.0
2024-05-30 12:00:00,33.45,33.46,33.43,33.46,72192.0,32.8374,32.8473,32.8178,32.8473,72192.0
2024-05-30 12:05:00,33.46,33.48,33.44,33.45,71230.0,32.8473,32.8669,32.8276,32.8374,71230.0
2024-05-30 12:10:00,33.45,33.47,33.45,33.47,20120.0,32.8374,32.8571,32.8374,32.8571,20120.0
2024-05-30 12:15:00,33.47,33.48,33.44,33.45,53128.0,32.8571,32.8669,32.8276,32.8374,53128.0
2024-05-30 12:20:00,33.45,33.47,33.43,33.45,38440.0,32.8374,32.8571,32.8178,32.8374,38440.0
2024-05-30 12:25:00,33.45,33.45,33.43,33.45,63557.0,32.8374,32.8374,32.8178,32.8374,63557.0
2024-05-30 12:30:00,33.45,33.46,33.44,33.46,28937.0,32.8374,32.8473,32.8276,32.8473,28937.0
2024-05-30 12:35:00,33.45,33.49,33.45,33.45,67304.0,32.8374,32.8767,32.8374,32.8374,67304.0
2024-05-30 12:40:00,33.45,33.45,33.44,33.45,16834.0,32.8374,32.8374,32.8276,32.8374,16834.0
2024-05-30 12:45:00,33.45,33.46,33.43,33.44,49856.0,32.8374,32.8473,32.8178,32.8276,49856.0
2024-05-30 12:50:00,33.44,33.46,33.43,33.45,26542.0,32.8276,32.8473,32.8178,32.8374,26542.0
2024-05-30 12:55:00,33.45,33.47,33.45,33.47,23393.0,32.8374,32.8571,32.8374,32.8571,23393.0
2024-05-30 13:00:00,33.47,33.48,33.44,33.45,78053.0,32.8571,32.8669,32.8276,32.8374,78053.0
2024-05-30 13:05:00,33.45,33.45,33.4,33.41,30888.0,32.8374,32.8374,32.7884,32.7982,30888.0
2024-05-30 13:10:00,33.41,33.41,33.39,33.4,62025.0,32.7982,32.7982,32.7785,32.7884,62025.0
2024-05-30 13:15:00,33.4,33.41,33.37,33.38,74210.0,32.7884,32.7982,32.7589,32.7687,74210.0
2024-05-30 13:20:00,33.38,33.38,33.35,33.37,65539.0,32.7687,32.7687,32.7393,32.7589,65539.0
2024-05-30 13:25:00,33.37,33.4,33.36,33.4,329914.0,32.7589,32.7884,32.7491,32.7884,329914.0
2024-05-30 13:30:00,33.4,33.4,33.36,33.4,63643.0,32.7884,32.7884,32.7491,32.7884,63643.0
2024-05-30 13:35:00,33.39,33.39,33.35,33.36,59220.0,32.7785,32.7785,32.7393,32.7491,59220.0
2024-05-30 13:40:00,33.36,33.37,33.33,33.37,182979.0,32.7491,32.7589,32.7196,32.7589,182979.0
2024-05-30 13:45:00,33.36,33.37,33.34,33.34,71744.0,32.7491,32.7589,32.7295,32.7295,71744.0
2024-05-30 13:50:00,33.34,33.37,33.33,33.36,62615.0,32.7295,32.7589,32.7196,32.7491,62615.0
2024-05-30 13:55:00,33.36,33.37,33.34,33.35,82514.0,32.7491,32.7589,32.7295,32.7393,82514.0
2024-05-30 14:00:00,33.36,33.37,33.36,33.37,64411.0,32.7491,32.7589,32.7491,32.7589,64411.0
2024-05-30 14:05:00,33.36,33.37,33.35,33.36,42843.0,32.7491,32.7589,32.7393,32.7491,42843.0
2024-05-30 14:10:00,33.37,33.38,33.35,33.35,115635.0,32.7589,32.7687,32.7393,32.7393,115635.0
2024-05-30 14:15:00,33.36,33.36,33.32,33.34,55490.0,32.7491,32.7491,32.7098,32.7295,55490.0
2024-05-30 14:20:00,33.34,33.36,33.32,33.34,48639.0,32.7295,32.7491,32.7098,32.7295,48639.0
2024-05-30 14:25:00,33.34,33.34,33.3,33.34,51245.0,32.7295,32.7295,32.6902,32.7295,51245.0
2024-05-30 14:30:00,33.34,33.34,33.32,33.33,24631.0,32.7295,32.7295,32.7098,32.7196,24631.0
2024-05-30 14:35:00,33.32,33.33,33.3,33.3,36994.0,32.7098,32.7196,32.6902,32.6902,36994.0
2024-05-30 14:40:00,33.3,33.32,33.29,33.32,60100.0,32.6902,32.7098,32.6804,32.7098,60100.0
2024-05-30 14:45:00,33.32,33.36,33.3,33.36,98039.0,32.7098,32.7491,32.6902,32.7491,98039.0
2024-05-30 14:50:00,33.36,33.36,33.32,33.34,356330.0,32.7491,32.7491,32.7098,32.7295,356330.0
2024-05-30 14:55:00,33.34,33.34,33.32,33.33,56731.0,32.7295,32.7295,32.7098,32.7196,56731.0
2024-05-30 15:00:00,33.33,33.35,33.31,33.32,94286.0,32.7196,32.7393,32.7,32.7098,94286.0
2024-05-30 15:05:00,33.32,33.33,33.3,33.32,57961.0,32.7098,32.7196,32.6902,32.7098,57961.0
2024-05-30 15:10:00,33.32,33.35,33.31,33.35,55084.0,32.7098,32.7393,32.7,32.7393,55084.0
2024-05-30 15:15:00,33.34,33.37,33.32,33.34,113206.0,32.7295,32.7589,32.7098,32.7295,113206.0
2024-05-30 15:20:00,33.35,33.38,33.34,33.38,82745.0,32.7393,32.7687,32.7295,32.7687,82745.0
2024-05-30 15:25:00,33.38,33.41,33.37,33.39,95803.0,32.7687,32.7982,32.7589,32.7785,95803.0
2024-05-30 15:30:00,33.39,33.42,33.38,33.39,115076.0,32.7785,32.808,32.7687,32.7785,115076.0
2024-05-30 15:35:00,33.4,33.4,33.33,33.37,165238.0,32.7884,32.7884,32.7196,32.7589,165238.0
2024-05-30 15:40:00,33.36,33.37,33.33,33.33,131783.0,32.7491,32.7589,32.7196,32.7196,131783.0
2024-05-30 15:45:00,33.34,33.34,33.29,33.3,173079.0,32.7295,32.7295,32.6804,32.6902,173079.0
2024-05-30 15:50:00,33.3,33.35,33.29,33.3,505259.0,32.6902,32.7393,32.6804,32.6902,505259.0
2024-05-30 15:55:00,33.3,33.32,33.28,33.29,728360.0,32.6902,32.7098,32.6706,32.6804,728360.0
2024-05-31 09:30:00,33.33,33.44,33.2,33.4,193548.0,32.836,32.9443,32.7079,32.9049,193548.0
2024-05-31 09:35:00,33.41,33.42,33.33,33.33,45592.0,32.9148,32.9246,32.836,32.836,45592.0
2024-05-31 09:40:00,33.34,33.4,33.32,33.35,156481.0,32.8458,32.9049,32.8261,32.8557,156481.0
2024-05-31 09:45:00,33.33,33.35,33.2,33.21,248682.0,32.836,32.8557,32.7079,32.7178,248682.0
2024-05-31 09:50:00,33.22,33.25,33.21,33.23,39720.0,32.7276,32.7572,32.7178,32.7375,39720.0
2024-05-31 09:55:00,33.24,33.25,33.19,33.25,107915.0,32.7473,32.7572,32.6981,32.7572,107915.0
2024-05-31 10:00:00,33.25,33.28,33.22,33.26,47564.0,32.7572,32.7867,32.7276,32.767,47564.0
2024-05-31 10:05:00,33.27,33.29,33.25,33.26,294147.0,32.7769,32.7966,32.7572,32.767,294147.0
2024-05-31 10:10:00,33.26,33.27,33.18,33.18,559863.0,32.767,32.7769,32.6882,32.6882,559863.0
2024-05-31 10:15:00,33.18,33.24,33.17,33.21,81192.0,32.6882,32.7473,32.6784,32.7178,81192.0
2024-05-31 10:20:00,33.22,33.24,33.2,33.23,125561.0,32.7276,32.7473,32.7079,32.7375,125561.0
2024-05-31 10:25:00,33.23,33.29,33.22,33.26,112333.0,32.7375,32.7966,32.7276,32.767,112333.0
2024-05-31 10:30:00,33.27,33.28,33.24,33.27,293430.0,32.7769,32.7867,32.7473,32.7769,293430.0
2024-05-31 10:35:00,33.28,33.29,33.2,33.26,87869.0,32.7867,32.7966,32.7079,32.767,87869.0
2024-05-31 10:40:00,33.26,33.27,33.23,33.25,128699.0,32.767,32.7769,32.7375,32.7572,128699.0
2024-05-31 10:45:00,33.25,33.3,33.24,33.25,101915.0,32.7572,32.8064,32.7473,32.7572,101915.0
2024-05-31 10:50:00,33.26,33.27,33.23,33.23,23381.0,32.767,32.7769,32.7375,32.7375,23381.0
2024-05-31 10:55:00,33.24,33.24,33.2,33.21,75935.0,32.7473,32.7473,32.7079,32.7178,75935.0
2024-05-31 11:00:00,33.22,33.23,33.19,33.19,53164.0,32.7276,32.7375,32.6981,32.6981,53164.0
2024-05-31 11:05:00,33.2,33.22,33.17,33.22,100286.0,32.7079,32.7276,32.6784,32.7276,100286.0
2024-05-31 11:10:00,33.22,33.27,33.21,33.24,180392.0,32.7276,32.7769,32.7178,32.7473,180392.0
2024-05-31 11:15:00,33.25,33.25,33.2,33.2,98460.0,32.7572,32.7572,32.7079,32.7079,98460.0
2024-05-31 11:20:00,33.21,33.22,33.2,33.2,81911.0,32.7178,32.7276,32.7079,32.7079,81911.0
2024-05-31 11:25:00,33.2,33.24,33.19,33.22,141882.0,32.7079,32.7473,32.6981,32.7276,141882.0
2024-05-31 11:30:00,33.22,33.23,33.19,33.22,134268.0,32.7276,32.7375,32.6981,32.7276,134268.0
2024-05-31 11:35:00,33.22,33.24,33.21,33.22,88446.0,32.7276,32.7473,32.7178,32.7276,88446.0
2024-05-31 11:40:00,33.22,33.24,33.2,33.22,113407.0,32.7276,32.7473,32.7079,32.7276,113407.0
2024-05-31 11:45:00,33.21,33.22,33.19,33.2,763108.0,32.7178,32.7276,32.6981,32.7079,763108.0
2024-05-31 11:50:00,33.2,33.21,33.18,33.19,60334.0,32.7079,32.7178,32.6882,32.6981,60334.0
2024-05-31 11:55:00,33.18,33.19,33.15,33.16,63183.0,32.6882,32.6981,32.6586,32.6685,63183.0
2024-05-31 12:00:00,33.16,33.16,33.12,33.15,53327.0,32.6685,32.6685,32.6291,32.6586,53327.0
2024-05-31 12:05:00,33.15,33.17,33.14,33.16,39528.0,32.6586,32.6784,32.6488,32.6685,39528.0
2024-05-31 12:10:00,33.16,33.19,33.15,33.19,82979.0,32.6685,32.6981,32.6586,32.6981,82979.0
2024-05-31 12:15:00,33.19,33.24,33.18,33.23,118526.0,32.6981,32.7473,32.6882,32.7375,118526.0
2024-05-31 12:20:00,33.23,33.23,33.19,33.2,64252.0,32.7375,32.7375,32.6981,32.7079,64252.0
2024-05-31 12:25:00,33.2,33.21,33.18,33.2,73282.0,32.7079,32.7178,32.6882,32.7079,73282.0
2024-05-31 12:30:00,33.2,33.21,33.16,33.16,63834.0,32.7079,32.7178,32.6685,32.6685,63834.0
2024-05-31 12:35:00,33.16,33.18,33.15,33.16,60356.0,32.6685,32.6882,32.6586,32.6685,60356.0
2024-05-31 12:40:00,33.16,33.18,33.15,33.15,29135.0,32.6685,32.6882,32.6586,32.6586,29135.0
2024-05-31 12:45:00,33.15,33.18,33.15,33.17,28655.0,32.6586,32.6882,32.6586,32.6784,28655.0
2024-05-31 12:50:00,33.18,33.19,33.16,33.18,54673.0,32.6882,32.6981,32.6685,32.6882,54673.0
2024-05-31 12:55:00,33.18,33.18,33.16,33.18,39831.0,32.6882,32.6882,32.6685,32.6882,39831.0
2024-05-31 13:00:00,33.18,33.2,33.17,33.18,86463.0,32.6882,32.7079,32.6784,32.6882,86463.0
2024-05-31 13:05:00,33.17,33.18,33.17,33.18,40889.0,32.6784,32.6882,32.6784,32.6882,40889.0
2024-05-31 13:10:00,33.18,33.19,33.17,33.18,81200.0,32.6882,32.6981,32.6784,32.6882,81200.0
2024-05-31 13:15:00,33.18,33.18,33.15,33.18,72143.0,32.6882,32.6882,32.6586,32.6882,72143.0
2024-05-31 13:20:00,33.18,33.2,33.17,33.2,113323.0,32.6882,32.7079,32.6784,32.7079,113323.0
2024-05-31 13:25:00,33.2,33.27,33.19,33.27,109409.0,32.7079,32.7769,32.6981,32.7769,109409.0
2024-05-31 13:30:00,33.26,33.31,33.25,33.29,56762.0,32.767,32.8163,32.7572,32.7966,56762.0
2024-05-31 13:35:00,33.3,33.31,33.29,33.3,39751.0,32.8064,32.8163,32.7966,32.8064,39751.0
2024-05-31 13:40:00,33.3,33.34,33.28,33.31,225047.0,32.8064,32.8458,32.7867,32.8163,225047.0
2024-05-31 13:45:00,33.31,33.33,33.29,33.3,55527.0,32.8163,32.836,32.7966,32.8064,55527.0
2024-05-31 13:50:00,33.3,33.3,33.28,33.3,70430.0,32.8064,32.8064,32.7867,32.8064,70430.0
2024-05-31 13:55:00,33.3,33.3,33.29,33.3,134785.0,32.8064,32.8064,32.7966,32.8064,134785.0
2024-05-31 14:00:00,33.3,33.34,33.29,33.32,567232.0,32.8064,32.8458,32.7966,32.8261,567232.0
2024-05-31 14:05:00,33.32,33.32,33.29,33.31,319545.0,32.8261,32.8261,32.7966,32.8163,319545.0
2024-05-31 14:10:00,33.31,33.32,33.29,33.3,336005.0,32.8163,32.8261,32.7966,32.8064,336005.0
2024-05-31 14:15:00,33.31,33.31,33.29,33.29,74026.0,32.8163,32.8163,32.7966,32.7966,74026.0
2024-05-31 14:20:00,33.29,33.3,33.28,33.3,47199.0,32.7966,32.8064,32.7867,32.8064,47199.0
2024-05-31 14:25:00,33.3,33.3,33.27,33.29,99615.0,32.8064,32.8064,32.7769,32.7966,99615.0
2024-05-31 14:30:00,33.29,33.34,33.28,33.3,197269.0,32.7966,32.8458,32.7867,32.8064,197269.0
2024-05-31 14:35:00,33.3,33.31,33.28,33.28,217301.0,32.8064,32.8163,32.7867,32.7867,217301.0
2024-05-31 14:40:00,33.28,33.32,33.27,33.3,239615.0,32.7867,32.8261,32.7769,32.8064,239615.0
2024-05-31 14:45:00,33.3,33.31,33.27,33.29,215561.0,32.8064,32.8163,32.7769,32.7966,215561.0
2024-05-31 14:50:00,33.29,33.3,33.26,33.27,95860.0,32.7966,32.8064,32.767,32.7769,95860.0
2024-05-31 14:55:00,33.28,33.29,33.26,33.28,181538.0,32.7867,32.7966,32.767,32.7867,181538.0
2024-05-31 15:00:00,33.27,33.29,33.25,33.27,123992.0,32.7769,32.7966,32.7572,32.7769,123992.0
2024-05-31 15:05:00,33.27,33.29,33.26,33.27,200164.0,32.7769,32.7966,32.767,32.7769,200164.0
2024-05-31 15:10:00,33.27,33.29,33.25,33.25,146295.0,32.7769,32.7966,32.7572,32.7572,146295.0
2024-05-31 15:15:00,33.26,33.27,33.24,33.26,88043.0,32.767,32.7769,32.7473,32.767,88043.0
2024-05-31 15:20:00,33.26,33.39,33.25,33.32,7376498.0,32.767,32.8951,32.7572,32.8261,7376498.0
2024-05-31 15:25:00,33.32,33.4,33.31,33.34,231097.0,32.8261,32.9049,32.8163,32.8458,231097.0
2024-05-31 15:30:00,33.34,33.4,33.31,33.39,349736.0,32.8458,32.9049,32.8163,32.8951,349736.0
2024-05-31 15:35:00,33.39,33.48,33.38,33.45,277609.0,32.8951,32.9838,32.8852,32.9542,277609.0
2024-05-31 15:40:00,33.45,33.54,33.43,33.54,283927.0,32.9542,33.0429,32.9345,33.0429,283927.0
2024-05-31 15:45:00,33.54,33.58,33.49,33.58,477156.0,33.0429,33.0823,32.9936,33.0823,477156.0
2024-05-31 15:50:00,33.58,33.83,33.58,33.77,1218861.0,33.0823,33.3286,33.0823,33.2695,1218861.0
2024-05-31 15:55:00,33.78,33.79,33.68,33.73,2684649.0,33.2793,33.2892,33.1808,33.23,2684649.0
2024-06-03 09:30:00,33.71,33.84,33.66,33.74,235555.0,33.2103,33.3384,33.1611,33.2399,235555.0
2024-06-03 09:35:00,33.75,33.87,33.66,33.68,82769.0,33.2498,33.368,33.1611,33.1808,82769.0
2024-06-03 09:40:00,33.68,33.68,33.47,33.55,117307.0,33.1808,33.1808,32.9739,33.0527,117307.0
2024-06-03 09:45:00,33.56,33.58,33.41,33.43,96013.0,33.0626,33.0823,32.9148,32.9345,96013.0
2024-06-03 09:50:00,33.44,33.5,33.35,33.36,116067.0,32.9443,33.0035,32.8557,32.8655,116067.0
2024-06-03 09:55:00,33.37,33.4,33.34,33.38,130421.0,32.8754,32.9049,32.8458,32.8852,130421.0
2024-06-03 10:00:00,33.39,33.48,33.35,33.35,84278.0,32.8951,32.9838,32.8557,32.8557,84278.0
2024-06-03 10:05:00,33.36,33.44,33.33,33.41,68135.0,32.8655,32.9443,32.836,32.9148,68135.0
2024-06-03 10:10:00,33.41,33.46,33.41,33.43,43296.0,32.9148,32.9641,32.9148,32.9345,43296.0
2024-06-03 10:15:00,33.43,33.46,33.39,33.4,57020.0,32.9345,32.9641,32.8951,32.9049,57020.0
2024-06-03 10:20:00,33.41,33.41,33.33,33.33,54223.0,32.9148,32.9148,32.836,32.836,54223.0
2024-06-03 10:25:00,33.33,33.35,33.3,33.3,52368.0,32.836,32.8557,32.8064,32.8064,52368.0
2024-06-03 10:30:00,33.3,33.36,33.28,33.33,52949.0,32.8064,32.8655,32.7867,32.836,52949.0
2024-06-03 10:35:00,33.32,33.36,33.32,33.33,79085.0,32.8261,32.8655,32.8261,32.836,79085.0
2024-06-03 10:40:00,33.34,33.36,33.3,33.32,62009.0,32.8458,32.8655,32.8064,32.8261,62009.0
2024-06-03 10:45:00,33.33,33.37,33.3,33.31,77638.0,32.836,32.8754,32.8064,32.8163,77638.0
2024-06-03 10:50:00,33.3,33.35,33.3,33.3,54938.0,32.8064,32.8557,32.8064,32.8064,54938.0
2024-06-03 10:55:00,33.3,33.32,33.28,33.31,62396.0,32.8064,32.8261,32.7867,32.8163,62396.0
2024-06-03 11:00:00,33.32,33.33,33.28,33.3,62297.0,32.8261,32.836,32.7867,32.8064,62297.0
2024-06-03 11:05:00,33.3,33.34,33.28,33.33,38964.0,32.8064,32.8458,32.7867,32.836,38964.0
2024-06-03 11:10:00,33.34,33.34,33.3,33.31,42388.0,32.8458,32.8458,32.8064,32.8163,42388.0
2024-06-03 11:15:00,33.3,33.31,33.27,33.28,60506.0,32.8064,32.8163,32.7769,32.7867,60506.0
2024-06-03 11:20:00,33.27,33.28,33.23,33.23,49537.0,32.7769,32.7867,32.7375,32.7375,49537.0
2024-06-03 11:25:00,33.23,33.27,33.2,33.26,60471.0,32.7375,32.7769,32.7079,32.767,60471.0
2024-06-03 11:30:00,33.27,33.27,33.24,33.26,27231.0,32.7769,32.7769,32.7473,32.767,27231.0
2024-06-03 11:35:00,33.25,33.3,33.22,33.23,69241.0,32.7572,32.8064,32.7276,32.7375,69241.0
2024-06-03 11:40:00,33.23,33.23,33.19,33.2,44704.0,32.7375,32.7375,32.6981,32.7079,44704.0
2024-06-03 11:45:00,33.2,33.21,33.11,33.12,174555.0,32.7079,32.7178,32.6192,32.6291,174555.0
2024-06-03 11:50:00,33.11,33.15,33.07,33.09,122370.0,32.6192,32.6586,32.5798,32.5995,122370.0
2024-06-03 11:55:00,33.08,33.09,33.04,33.06,56952.0,32.5897,32.5995,32.5503,32.57,56952.0
2024-06-03 12:00:00,33.05,33.1,33.04,33.05,52876.0,32.5601,32.6094,32.5503,32.5601,52876.0
2024-06-03 12:05:00,33.05,33.07,33.01,33.04,162458.0,32.5601,32.5798,32.5207,32.5503,162458.0
2024-06-03 12:10:00,33.04,33.06,32.97,33.0,213549.0,32.5503,32.57,32.4813,32.5109,213549.0
2024-06-03 12:15:00,33.01,33.05,33.0,33.01,86876.0,32.5207,32.5601,32.5109,32.5207,86876.0
2024-06-03 12:20:00,33.01,33.03,32.87,32.94,389302.0,32.5207,32.5404,32.3828,32.4518,389302.0
2024-06-03 12:25:00,32.95,32.98,32.92,32.93,78123.0,32.4616,32.4912,32.4321,32.4419,78123.0
2024-06-03 12:30:00,32.93,32.96,32.9,32.91,57548.0,32.4419,32.4715,32.4124,32.4222,57548.0
2024-06-03 12:35:00,32.91,32.99,32.91,32.97,67139.0,32.4222,32.501,32.4222,32.4813,67139.0
2024-06-03 12:40:00,32.97,32.98,32.94,32.98,38837.0,32.4813,32.4912,32.4518,32.4912,38837.0
2024-06-03 12:45:00,32.97,33.03,32.96,33.01,60703.0,32.4813,32.5404,32.4715,32.5207,60703.0
2024-06-03 12:50:00,33.0,33.03,32.98,33.02,31239.0,32.5109,32.5404,32.4912,32.5306,31239.0
2024-06-03 12:55:00,33.03,33.05,33.02,33.04,42005.0,32.5404,32.5601,32.5306,32.5503,42005.0
2024-06-03 13:00:00,33.04,33.05,33.0,33.03,39439.0,32.5503,32.5601,32.5109,32.5404,39439.0
2024-06-03 13:05:00,33.03,33.04,33.01,33.01,45410.0,32.5404,32.5503,32.5207,32.5207,45410.0
2024-06-03 13:10:00,33.01,33.02,32.96,32.98,51720.0,32.5207,32.5306,32.4715,32.4912,51720.0
2024-06-03 13:15:00,32.98,33.02,32.98,33.02,27176.0,32.4912,32.5306,32.4912,32.5306,27176.0
2024-06-03 13:20:00,33.02,33.06,33.01,33.02,35560.0,32.5306,32.57,32.5207,32.5306,35560.0
2024-06-03 13:25:00,33.02,33.06,33.02,33.05,40918.0,32.5306,32.57,32.5306,32.5601,40918.0
2024-06-03 13:30:00,33.05,33.07,33.04,33.05,28441.0,32.5601,32.5798,32.5503,32.5601,28441.0
2024-06-03 13:35:00,33.05,33.06,33.03,33.05,31927.0,32.5601,32.57,32.5404,32.5601,31927.0
2024-06-03 13:40:00,33.05,33.07,33.04,33.06,27899.0,32.5601,32.5798,32.5503,32.57,27899.0
2024-06-03 13:45:00,33.06,33.08,33.05,33.07,61985.0,32.57,32.5897,32.5601,32.5798,61985.0
2024-06-03 13:50:00,33.07,33.08,33.03,33.03,33442.0,32.5798,32.5897,32.5404,32.5404,33442.0
2024-06-03 13:55:00,33.03,33.04,32.99,33.0,62727.0,32.5404,32.5503,32.501,32.5109,62727.0
2024-06-03 14:00:00,33.0,33.0,32.98,32.99,39164.0,32.5109,32.5109,32.4912,32.501,39164.0
2024-06-03 14:05:00,32.99,33.01,32.97,32.98,48067.0,32.501,32.5207,32.4813,32.4912,48067.0
2024-06-03 14:10:00,32.98,33.0,32.96,32.96,52075.0,32.4912,32.5109,32.4715,32.4715,52075.0
2024-06-03 14:15:00,32.97,33.02,32.96,33.01,70989.0,32.4813,32.5306,32.4715,32.5207,70989.0
2024-06-03 14:20:00,33.0,33.04,32.99,33.04,29148.0,32.5109,32.5503,32.501,32.5503,29148.0
2024-06-03 14:25:00,33.05,33.05,33.01,33.02,75731.0,32.5601,32.5601,32.5207,32.5306,75731.0
2024-06-03 14:30:00,33.02,33.04,33.01,33.04,57407.0,32.5306,32.5503,32.5207,32.5503,57407.0
2024-06-03 14:35:00,33.04,33.06,33.02,33.05,40046.0,32.5503,32.57,32.5306,32.5601,40046.0
2024-06-03 14:40:00,33.05,33.06,33.01,33.02,70723.0,32.5601,32.57,32.5207,32.5306,70723.0
2024-06-03 14:45:00,33.02,33.04,33.01,33.04,32193.0,32.5306,32.5503,32.5207,32.5503,32193.0
2024-06-03 14:50:00,33.04,33.05,33.02,33.02,36949.0,32.5503,32.5601,32.5306,32.5306,36949.0
2024-06-03 14:55:00,33.03,33.06,33.03,33.06,41269.0,32.5404,32.57,32.5404,32.57,41269.0
2024-06-03 15:00:00,33.06,33.09,33.04,33.08,58994.0,32.57,32.5995,32.5503,32.5897,58994.0
2024-06-03 15:05:00,33.08,33.1,33.07,33.09,40832.0,32.5897,32.6094,32.5798,32.5995,40832.0
2024-06-03 15:10:00,33.08,33.11,33.08,33.11,50577.0,32.5897,32.6192,32.5897,32.6192,50577.0
2024-06-03 15:15:00,33.11,33.11,33.09,33.1,42962.0,32.6192,32.6192,32.5995,32.6094,42962.0
2024-06-03 15:20:00,33.09,33.11,33.08,33.11,55225.0,32.5995,32.6192,32.5897,32.6192,55225.0
2024-06-03 15:25:00,33.11,33.11,33.08,33.09,76432.0,32.6192,32.6192,32.5897,32.5995,76432.0
2024-06-03 15:30:00,33.09,33.1,33.07,33.09,114257.0,32.5995,32.6094,32.5798,32.5995,114257.0
2024-06-03 15:35:00,33.09,33.1,33.03,33.04,105378.0,32.5995,32.6094,32.5404,32.5503,105378.0
2024-06-03 15:40:00,33.04,33.06,33.02,33.04,196672.0,32.5503,32.57,32.5306,32.5503,196672.0
2024-06-03 15:45:00,33.03,33.07,33.03,33.07,170418.0,32.5404,32.5798,32.5404,32.5798,170418.0
2024-06-03 15:50:00,33.07,33.12,33.04,33.12,497223.0,32.5798,32.6291,32.5503,32.6291,497223.0
2024-06-03 15:55:00,33.12,33.19,33.1,33.19,769456.0,32.6291,32.6981,32.6094,32.6981,769456.0
2024-06-04 09:30:00,33.21,33.21,33.02,33.08,152855.0,32.7178,32.7178,32.5306,32.5897,152855.0
2024-06-04 09:35:00,33.08,33.12,33.06,33.07,42606.0,32.5897,32.6291,32.57,32.5798,42606.0
2024-06-04 09:40:00,33.06,33.08,33.02,33.07,36802.0,32.57,32.5897,32.5306,32.5798,36802.0
2024-06-04 09:45:00,33.08,33.17,33.07,33.16,59396.0,32.5897,32.6784,32.5798,32.6685,59396.0
2024-06-04 09:50:00,33.16,33.21,33.12,33.17,74355.0,32.6685,32.7178,32.6291,32.6784,74355.0
2024-06-04 09:55:00,33.17,33.17,33.12,33.14,51965.0,32.6784,32.6784,32.6291,32.6488,51965.0
2024-06-04 10:00:00,33.14,33.2,33.13,33.19,147701.0,32.6488,32.7079,32.6389,32.6981,147701.0
2024-06-04 10:05:00,33.19,33.19,33.08,33.11,77704.0,32.6981,32.6981,32.5897,32.6192,77704.0
2024-06-04 10:10:00,33.1,33.13,33.08,33.09,104259.0,32.6094,32.6389,32.5897,32.5995,104259.0
2024-06-04 10:15:00,33.09,33.2,33.08,33.17,71048.0,32.5995,32.7079,32.5897,32.6784,71048.0
2024-06-04 10:20:00,33.16,33.17,33.1,33.11,52459.0,32.6685,32.6784,32.6094,32.6192,52459.0
2024-06-04 10:25:00,33.11,33.12,33.1,33.11,59722.0,32.6192,32.6291,32.6094,32.6192,59722.0
2024-06-04 10:30:00,33.11,33.16,33.09,33.09,66365.0,32.6192,32.6685,32.5995,32.5995,66365.0
2024-06-04 10:35:00,33.09,33.1,33.05,33.08,45782.0,32.5995,32.6094,32.5601,32.5897,45782.0
2024-06-04 10:40:00,33.08,33.11,33.07,33.09,42490.0,32.5897,32.6192,32.5798,32.5995,42490.0
2024-06-04 10:45:00,33.1,33.1,33.05,33.07,43039.0,32.6094,32.6094,32.5601,32.5798,43039.0
2024-06-04 10:50:00,33.07,33.09,33.04,33.05,39681.0,32.5798,32.5995,32.5503,32.5601,39681.0
2024-06-04 10:55:00,33.04,33.04,32.97,32.98,41330.0,32.5503,32.5503,32.4813,32.4912,41330.0
2024-06-04 11:00:00,32.98,32.98,32.95,32.95,51346.0,32.4912,32.4912,32.4616,32.4616,51346.0
2024-06-04 11:05:00,32.95,32.96,32.92,32.95,54401.0,32.4616,32.4715,32.4321,32.4616,54401.0
2024-06-04 11:10:00,32.95,32.98,32.94,32.98,59165.0,32.4616,32.4912,32.4518,32.4912,59165.0
2024-06-04 11:15:00,32.98,33.0,32.95,32.99,50733.0,32.4912,32.5109,32.4616,32.501,50733.0
2024-06-04 11:20:00,32.99,33.02,32.97,32.98,62583.0,32.501,32.5306,32.4813,32.4912,62583.0
2024-06-04 11:25:00,32.98,32.98,32.93,32.94,46665.0,32.4912,32.4912,32.4419,32.4518,46665.0
2024-06-04 11:30:00,32.94,32.94,32.88,32.91,74514.0,32.4518,32.4518,32.3926,32.4222,74514.0
2024-06-04 11:35:00,32.91,32.94,32.9,32.94,35597.0,32.4222,32.4518,32.4124,32.4518,35597.0
2024-06-04 11:40:00,32.93,32.93,32.9,32.91,24316.0,32.4419,32.4419,32.4124,32.4222,24316.0
2024-06-04 11:45:00,32.91,32.91,32.85,32.89,191298.0,32.4222,32.4222,32.3631,32.4025,191298.0
2024-06-04 11:50:00,32.88,32.92,32.88,32.91,37597.0,32.3926,32.4321,32.3926,32.4222,37597.0
2024-06-04 11:55:00,32.9,32.9,32.83,32.84,55917.0,32.4124,32.4124,32.3434,32.3532,55917.0
2024-06-04 12:00:00,32.85,32.85,32.81,32.84,63094.0,32.3631,32.3631,32.3237,32.3532,63094.0
2024-06-04 12:05:00,32.84,32.86,32.83,32.86,17737.0,32.3532,32.3729,32.3434,32.3729,17737.0
2024-06-04 12:10:00,32.86,32.9,32.85,32.9,28503.0,32.3729,32.4124,32.3631,32.4124,28503.0
2024-06-04 12:15:00,32.89,32.91,32.88,32.91,42617.0,32.4025,32.4222,32.3926,32.4222,42617.0
2024-06-04 12:20:00,32.91,32.91,32.88,32.89,20386.0,32.4222,32.4222,32.3926,32.4025,20386.0
2024-06-04 12:25:00,32.89,32.92,32.89,32.91,70120.0,32.4025,32.4321,32.4025,32.4222,70120.0
2024-06-04 12:30:00,32.91,32.92,32.89,32.91,86542.0,32.4222,32.4321,32.4025,32.4222,86542.0
2024-06-04 12:35:00,32.91,32.92,32.86,32.91,128481.0,32.4222,32.4321,32.3729,32.4222,128481.0
2024-06-04 12:40:00,32.91,32.91,32.87,32.9,109230.0,32.4222,32.4222,32.3828,32.4124,109230.0
2024-06-04 12:45:00,32.91,32.92,32.9,32.9,48968.0,32.4222,32.4321,32.4124,32.4124,48968.0
2024-06-04 12:50:00,32.9,32.9,32.84,32.86,19626.0,32.4124,32.4124,32.3532,32.3729,19626.0
2024-06-04 12:55:00,32.86,32.86,32.82,32.82,37532.0,32.3729,32.3729,32.3335,32.3335,37532.0
2024-06-04 13:00:00,32.83,32.84,32.8,32.83,29511.0,32.3434,32.3532,32.3138,32.3434,29511.0
2024-06-04 13:05:00,32.83,32.84,32.82,32.84,17616.0,32.3434,32.3532,32.3335,32.3532,17616.0
2024-06-04 13:10:00,32.84,32.86,32.82,32.83,39825.0,32.3532,32.3729,32.3335,32.3434,39825.0
2024-06-04 13:15:00,32.84,32.85,32.83,32.84,38626.0,32.3532,32.3631,32.3434,32.3532,38626.0
2024-06-04 13:20:00,32.85,32.85,32.84,32.84,29091.0,32.3631,32.3631,32.3532,32.3532,29091.0
2024-06-04 13:25:00,32.84,32.89,32.83,32.89,22313.0,32.3532,32.4025,32.3434,32.4025,22313.0
2024-06-04 13:30:00,32.89,32.9,32.85,32.86,36422.0,32.4025,32.4124,32.3631,32.3729,36422.0
2024-06-04 13:35:00,32.85,32.89,32.85,32.88,56191.0,32.3631,32.4025,32.3631,32.3926,56191.0
2024-06-04 13:40:00,32.88,32.9,32.86,32.86,18970.0,32.3926,32.4124,32.3729,32.3729,18970.0
2024-06-04 13:45:00,32.86,32.87,32.83,32.84,86217.0,32.3729,32.3828,32.3434,32.3532,86217.0
2024-06-04 13:50:00,32.84,32.88,32.84,32.88,41741.0,32.3532,32.3926,32.3532,32.3926,41741.0
2024-06-04 13:55:00,32.88,32.89,32.84,32.87,61063.0,32.3926,32.4025,32.3532,32.3828,61063.0
2024-06-04 14:00:00,32.86,32.87,32.84,32.86,32970.0,32.3729,32.3828,32.3532,32.3729,32970.0
2024-06-04 14:05:00,32.86,32.86,32.84,32.86,41333.0,32.3729,32.3729,32.3532,32.3729,41333.0
2024-06-04 14:10:00,32.85,32.88,32.85,32.88,34922.0,32.3631,32.3926,32.3631,32.3926,34922.0
2024-06-04 14:15:00,32.87,32.91,32.87,32.9,205486.0,32.3828,32.4222,32.3828,32.4124,205486.0
2024-06-04 14:20:00,32.91,32.95,32.9,32.93,64462.0,32.4222,32.4616,32.4124,32.4419,64462.0
2024-06-04 14:25:00,32.94,32.94,32.89,32.94,50950.0,32.4518,32.4518,32.4025,32.4518,50950.0
2024-06-04 14:30:00,32.94,32.95,32.92,32.94,73145.0,32.4518,32.4616,32.4321,32.4518,73145.0
2024-06-04 14:35:00,32.94,32.94,32.91,32.94,39590.0,32.4518,32.4518,32.4222,32.4518,39590.0
2024-06-04 14:40:00,32.94,32.97,32.92,32.97,49308.0,32.4518,32.4813,32.4321,32.4813,49308.0
2024-06-04 14:45:00,32.97,32.97,32.91,32.93,38216.0,32.4813,32.4813,32.4222,32.4419,38216.0
2024-06-04 14:50:00,32.93,32.94,32.91,32.93,45052.0,32.4419,32.4518,32.4222,32.4419,45052.0
2024-06-04 14:55:00,32.94,32.94,32.9,32.91,54855.0,32.4518,32.4518,32.4124,32.4222,54855.0
2024-06-04 15:00:00,32.9,32.9,32.83,32.84,93501.0,32.4124,32.4124,32.3434,32.3532,93501.0
2024-06-04 15:05:00,32.84,32.84,32.8,32.83,88173.0,32.3532,32.3532,32.3138,32.3434,88173.0
2024-06-04 15:10:00,32.83,32.86,32.82,32.83,50313.0,32.3434,32.3729,32.3335,32.3434,50313.0
2024-06-04 15:15:00,32.83,32.85,32.82,32.82,67763.0,32.3434,32.3631,32.3335,32.3335,67763.0
2024-06-04 15:20:00,32.82,32.83,32.8,32.82,55762.0,32.3335,32.3434,32.3138,32.3335,55762.0
2024-06-04 15:25:00,32.81,32.83,32.8,32.81,80779.0,32.3237,32.3434,32.3138,32.3237,80779.0
2024-06-04 15:30:00,32.8,32.81,32.76,32.8,146065.0,32.3138,32.3237,32.2744,32.3138,146065.0
2024-06-04 15:35:00,32.79,32.79,32.75,32.77,117257.0,32.304,32.304,32.2646,32.2843,117257.0
2024-06-04 15:40:00,32.77,32.8,32.74,32.8,141976.0,32.2843,32.3138,32.2547,32.3138,141976.0
2024-06-04 15:45:00,32.8,32.8,32.77,32.78,198395.0,32.3138,32.3138,32.2843,32.2941,198395.0
2024-06-04 15:50:00,32.78,32.81,32.77,32.8,372511.0,32.2941,32.3237,32.2843,32.3138,372511.0
2024-06-04 15:55:00,32.81,32.82,32.75,32.77,768940.0,32.3237,32.3335,32.2646,32.2843,768940.0
2024-06-05 09:30:00,32.76,32.88,32.7,32.75,129540.0,32.2744,32.3926,32.2153,32.2646,129540.0
2024-06-05 09:35:00,32.76,32.82,32.72,32.77,47641.0,32.2744,32.3335,32.235,32.2843,47641.0
2024-06-05 09:40:00,32.78,32.78,32.71,32.71,25592.0,32.2941,32.2941,32.2252,32.2252,25592.0
2024-06-05 09:45:00,32.7,32.79,32.66,32.77,105832.0,32.2153,32.304,32.1759,32.2843,105832.0
2024-06-05 09:50:00,32.76,32.77,32.67,32.69,70788.0,32.2744,32.2843,32.1858,32.2055,70788.0
2024-06-05 09:55:00,32.69,32.71,32.66,32.68,32548.0,32.2055,32.2252,32.1759,32.1956,32548.0
2024-06-05 10:00:00,32.67,32.73,32.59,32.73,72179.0,32.1858,32.2449,32.1069,32.2449,72179.0
2024-06-05 10:05:00,32.73,32.73,32.67,32.7,58686.0,32.2449,32.2449,32.1858,32.2153,58686.0
2024-06-05 10:10:00,32.7,32.7,32.64,32.66,44633.0,32.2153,32.2153,32.1562,32.1759,44633.0
2024-06-05 10:15:00,32.66,32.68,32.64,32.68,40802.0,32.1759,32.1956,32.1562,32.1956,40802.0
2024-06-05 10:20:00,32.69,32.69,32.64,32.69,41286.0,32.2055,32.2055,32.1562,32.2055,41286.0
2024-06-05 10:25:00,32.69,32.7,32.64,32.65,45066.0,32.2055,32.2153,32.1562,32.1661,45066.0
2024-06-05 10:30:00,32.65,32.74,32.64,32.73,70235.0,32.1661,32.2547,32.1562,32.2449,70235.0
2024-06-05 10:35:00,32.73,32.77,32.73,32.75,73084.0,32.2449,32.2843,32.2449,32.2646,73084.0
2024-06-05 10:40:00,32.76,32.76,32.7,32.71,43243.0,32.2744,32.2744,32.2153,32.2252,43243.0
2024-06-05 10:45:00,32.71,32.77,32.71,32.76,75679.0,32.2252,32.2843,32.2252,32.2744,75679.0
2024-06-05 10:50:00,32.76,32.82,32.74,32.82,102091.0,32.2744,32.3335,32.2547,32.3335,102091.0
2024-06-05 10:55:00,32.82,32.83,32.77,32.78,74873.0,32.3335,32.3434,32.2843,32.2941,74873.0
2024-06-05 11:00:00,32.77,32.81,32.77,32.8,37947.0,32.2843,32.3237,32.2843,32.3138,37947.0
2024-06-05 11:05:00,32.8,32.8,32.75,32.76,31812.0,32.3138,32.3138,32.2646,32.2744,31812.0
2024-06-05 11:10:00,32.76,32.78,32.75,32.78,30856.0,32.2744,32.2941,32.2646,32.2941,30856.0
2024-06-05 11:15:00,32.77,32.81,32.77,32.79,51385.0,32.2843,32.3237,32.2843,32.304,51385.0
2024-06-05 11:20:00,32.79,32.84,32.76,32.82,44061.0,32.304,32.3532,32.2744,32.3335,44061.0
2024-06-05 11:25:00,32.83,32.83,32.79,32.8,35055.0,32.3434,32.3434,32.304,32.3138,35055.0
2024-06-05 11:30:00,32.8,32.82,32.8,32.82,49601.0,32.3138,32.3335,32.3138,32.3335,49601.0
2024-06-05 11:35:00,32.82,32.83,32.81,32.83,29678.0,32.3335,32.3434,32.3237,32.3434,29678.0
2024-06-05 11:40:00,32.82,32.83,32.81,32.82,26533.0,32.3335,32.3434,32.3237,32.3335,26533.0
2024-06-05 11:45:00,32.82,32.82,32.78,32.79,39566.0,32.3335,32.3335,32.2941,32.304,39566.0
2024-06-05 11:50:00,32.79,32.85,32.78,32.84,108662.0,32.304,32.3631,32.2941,32.3532,108662.0
2024-06-05 11:55:00,32.84,32.84,32.82,32.83,34822.0,32.3532,32.3532,32.3335,32.3434,34822.0
2024-06-05 12:00:00,32.82,32.83,32.79,32.82,29060.0,32.3335,32.3434,32.304,32.3335,29060.0
2024-06-05 12:05:00,32.82,32.82,32.79,32.8,38030.0,32.3335,32.3335,32.304,32.3138,38030.0
2024-06-05 12:10:00,32.8,32.81,32.79,32.8,29346.0,32.3138,32.3237,32.304,32.3138,29346.0
2024-06-05 12:15:00,32.8,32.81,32.79,32.8,19815.0,32.3138,32.3237,32.304,32.3138,19815.0
2024-06-05 12:20:00,32.79,32.8,32.78,32.8,16405.0,32.304,32.3138,32.2941,32.3138,16405.0
2024-06-05 12:25:00,32.8,32.81,32.78,32.79,37057.0,32.3138,32.3237,32.2941,32.304,37057.0
2024-06-05 12:30:00,32.79,32.82,32.78,32.82,22726.0,32.304,32.3335,32.2941,32.3335,22726.0
2024-06-05 12:35:00,32.82,32.83,32.81,32.82,35157.0,32.3335,32.3434,32.3237,32.3335,35157.0
2024-06-05 12:40:00,32.83,32.84,32.81,32.82,34101.0,32.3434,32.3532,32.3237,32.3335,34101.0
2024-06-05 12:45:00,32.82,32.85,32.81,32.84,71689.0,32.3335,32.3631,32.3237,32.3532,71689.0
2024-06-05 12:50:00,32.84,32.86,32.83,32.84,45424.0,32.3532,32.3729,32.3434,32.3532,45424.0
2024-06-05 12:55:00,32.84,32.84,32.82,32.83,52607.0,32.3532,32.3532,32.3335,32.3434,52607.0
2024-06-05 13:00:00,32.82,32.86,32.8,32.86,79241.0,32.3335,32.3729,32.3138,32.3729,79241.0
2024-06-05 13:05:00,32.87,32.87,32.84,32.87,69424.0,32.3828,32.3828,32.3532,32.3828,69424.0
2024-06-05 13:10:00,32.87,32.88,32.85,32.85,23838.0,32.3828,32.3926,32.3631,32.3631,23838.0
2024-06-05 13:15:00,32.85,32.87,32.85,32.86,49462.0,32.3631,32.3828,32.3631,32.3729,49462.0
2024-06-05 13:20:00,32.87,32.93,32.85,32.91,101819.0,32.3828,32.4419,32.3631,32.4222,101819.0
2024-06-05 13:25:00,32.92,32.95,32.91,32.93,54917.0,32.4321,32.4616,32.4222,32.4419,54917.0
2024-06-05 13:30:00,32.93,32.94,32.91,32.91,48610.0,32.4419,32.4518,32.4222,32.4222,48610.0
2024-06-05 13:35:00,32.91,32.94,32.9,32.94,66400.0,32.4222,32.4518,32.4124,32.4518,66400.0
2024-06-05 13:40:00,32.93,32.95,32.92,32.94,62876.0,32.4419,32.4616,32.4321,32.4518,62876.0
2024-06-05 13:45:00,32.94,32.98,32.93,32.98,78421.0,32.4518,32.4912,32.4419,32.4912,78421.0
2024-06-05 13:50:00,32.98,33.01,32.97,33.01,56396.0,32.4912,32.5207,32.4813,32.5207,56396.0
2024-06-05 13:55:00,33.01,33.01,32.99,33.0,32968.0,32.5207,32.5207,32.501,32.5109,32968.0
2024-06-05 14:00:00,33.0,33.01,32.98,33.01,41118.0,32.5109,32.5207,32.4912,32.5207,41118.0
2024-06-05 14:05:00,33.0,33.02,32.98,33.01,167353.0,32.5109,32.5306,32.4912,32.5207,167353.0
2024-06-05 14:10:00,33.01,33.04,33.0,33.02,30140.0,32.5207,32.5503,32.5109,32.5306,30140.0
2024-06-05 14:15:00,33.03,33.07,33.03,33.07,154260.0,32.5404,32.5798,32.5404,32.5798,154260.0
2024-06-05 14:20:00,33.06,33.09,33.06,33.09,43150.0,32.57,32.5995,32.57,32.5995,43150.0
2024-06-05 14:25:00,33.09,33.1,33.04,33.05,134977.0,32.5995,32.6094,32.5503,32.5601,134977.0
2024-06-05 14:30:00,33.05,33.07,33.04,33.07,54314.0,32.5601,32.5798,32.5503,32.5798,54314.0
2024-06-05 14:35:00,33.07,33.08,33.04,33.05,63732.0,32.5798,32.5897,32.5503,32.5601,63732.0
2024-06-05 14:40:00,33.05,33.07,33.03,33.07,50571.0,32.5601,32.5798,32.5404,32.5798,50571.0
2024-06-05 14:45:00,33.07,33.08,33.04,33.05,56855.0,32.5798,32.5897,32.5503,32.5601,56855.0
2024-06-05 14:50:00,33.05,33.07,33.04,33.07,74872.0,32.5601,32.5798,32.5503,32.5798,74872.0
2024-06-05 14:55:00,33.07,33.07,33.04,33.05,55179.0,32.5798,32.5798,32.5503,32.5601,55179.0
2024-06-05 15:00:00,33.04,33.08,33.03,33.06,56740.0,32.5503,32.5897,32.5404,32.57,56740.0
2024-06-05 15:05:00,33.07,33.07,33.04,33.07,97835.0,32.5798,32.5798,32.5503,32.5798,97835.0
2024-06-05 15:10:00,33.06,33.08,33.05,33.06,72570.0,32.57,32.5897,32.5601,32.57,72570.0
2024-06-05 15:15:00,33.05,33.11,33.05,33.1,106343.0,32.5601,32.6192,32.5601,32.6094,106343.0
2024-06-05 15:20:00,33.09,33.13,33.09,33.12,85281.0,32.5995,32.6389,32.5995,32.6291,85281.0
2024-06-05 15:25:00,33.12,33.12,33.08,33.11,145162.0,32.6291,32.6291,32.5897,32.6192,145162.0
2024-06-05 15:30:00,33.11,33.13,33.1,33.11,181580.0,32.6192,32.6389,32.6094,32.6192,181580.0
2024-06-05 15:35:00,33.11,33.11,33.09,33.09,119295.0,32.6192,32.6192,32.5995,32.5995,119295.0
2024-06-05 15:40:00,33.09,33.1,33.05,33.07,137588.0,32.5995,32.6094,32.5601,32.5798,137588.0
2024-06-05 15:45:00,33.07,33.11,33.06,33.09,197167.0,32.5798,32.6192,32.57,32.5995,197167.0
2024-06-05 15:50:00,33.09,33.13,33.08,33.12,273421.0,32.5995,32.6389,32.5897,32.6291,273421.0
2024-06-05 15:55:00,33.12,33.12,33.02,33.04,723972.0,32.6291,32.6291,32.5306,32.5503,723972.0
2024-06-06 09:30:00,32.98,32.99,32.9,32.94,75626.0,32.4912,32.501,32.4124,32.4518,75626.0
2024-06-06 09:35:00,32.93,32.95,32.84,32.91,51685.0,32.4419,32.4616,32.3532,32.4222,51685.0
2024-06-06 09:40:00,32.9,32.96,32.86,32.96,40420.0,32.4124,32.4715,32.3729,32.4715,40420.0
2024-06-06 09:45:00,32.96,33.06,32.95,33.03,88643.0,32.4715,32.57,32.4616,32.5404,88643.0
2024-06-06 09:50:00,33.03,33.07,33.01,33.06,50426.0,32.5404,32.5798,32.5207,32.57,50426.0
2024-06-06 09:55:00,33.07,33.14,33.06,33.14,32168.0,32.5798,32.6488,32.57,32.6488,32168.0
2024-06-06 10:00:00,33.13,33.14,33.02,33.02,25304.0,32.6389,32.6488,32.5306,32.5306,25304.0
2024-06-06 10:05:00,33.02,33.06,33.01,33.04,41998.0,32.5306,32.57,32.5207,32.5503,41998.0
2024-06-06 10:10:00,33.04,33.05,32.94,32.95,26411.0,32.5503,32.5601,32.4518,32.4616,26411.0
2024-06-06 10:15:00,32.95,32.98,32.94,32.97,41871.0,32.4616,32.4912,32.4518,32.4813,41871.0
2024-06-06 10:20:00,32.97,32.99,32.95,32.98,35049.0,32.4813,32.501,32.4616,32.4912,35049.0
2024-06-06 10:25:00,32.98,33.01,32.97,33.01,36087.0,32.4912,32.5207,32.4813,32.5207,36087.0
2024-06-06 10:30:00,33.0,33.01,32.93,32.93,49767.0,32.5109,32.5207,32.4419,32.4419,49767.0
2024-06-06 10:35:00,32.93,32.94,32.88,32.89,32865.0,32.4419,32.4518,32.3926,32.4025,32865.0
2024-06-06 10:40:00,32.88,32.93,32.86,32.91,48413.0,32.3926,32.4419,32.3729,32.4222,48413.0
2024-06-06 10:45:00,32.91,32.95,32.9,32.95,45246.0,32.4222,32.4616,32.4124,32.4616,45246.0
2024-06-06 10:50:00,32.94,32.99,32.91,32.98,33764.0,32.4518,32.501,32.4222,32.4912,33764.0
2024-06-06 10:55:00,32.98,32.98,32.94,32.95,38071.0,32.4912,32.4912,32.4518,32.4616,38071.0
2024-06-06 11:00:00,32.95,32.96,32.93,32.96,29622.0,32.4616,32.4715,32.4419,32.4715,29622.0
2024-06-06 11:05:00,32.96,32.99,32.95,32.98,24435.0,32.4715,32.501,32.4616,32.4912,24435.0
2024-06-06 11:10:00,32.98,33.02,32.98,33.01,30185.0,32.4912,32.5306,32.4912,32.5207,30185.0
2024-06-06 11:15:00,33.01,33.01,32.96,32.98,37734.0,32.5207,32.5207,32.4715,32.4912,37734.0
2024-06-06 11:20:00,32.97,33.01,32.97,32.98,29136.0,32.4813,32.5207,32.4813,32.4912,29136.0
2024-06-06 11:25:00,32.99,33.04,32.97,33.02,53185.0,32.501,32.5503,32.4813,32.5306,53185.0
2024-06-06 11:30:00,33.01,33.03,32.97,32.98,42899.0,32.5207,32.5404,32.4813,32.4912,42899.0
2024-06-06 11:35:00,32.98,33.01,32.97,33.0,18992.0,32.4912,32.5207,32.4813,32.5109,18992.0
2024-06-06 11:40:00,33.0,33.02,33.0,33.01,31727.0,32.5109,32.5306,32.5109,32.5207,31727.0
2024-06-06 11:45:00,33.0,33.01,32.98,32.98,21663.0,32.5109,32.5207,32.4912,32.4912,21663.0
2024-06-06 11:50:00,32.98,32.99,32.96,32.98,31559.0,32.4912,32.501,32.4715,32.4912,31559.0
2024-06-06 11:55:00,32.98,32.99,32.97,32.98,21935.0,32.4912,32.501,32.4813,32.4912,21935.0
2024-06-06 12:00:00,32.98,32.98,32.95,32.95,24164.0,32.4912,32.4912,32.4616,32.4616,24164.0
2024-06-06 12:05:00,32.96,32.96,32.91,32.91,59973.0,32.4715,32.4715,32.4222,32.4222,59973.0
2024-06-06 12:10:00,32.91,32.94,32.9,32.94,26907.0,32.4222,32.4518,32.4124,32.4518,26907.0
2024-06-06 12:15:00,32.93,32.95,32.92,32.94,15199.0,32.4419,32.4616,32.4321,32.4518,15199.0
2024-06-06 12:20:00,32.94,32.94,32.92,32.93,26289.0,32.4518,32.4518,32.4321,32.4419,26289.0
2024-06-06 12:25:00,32.93,32.96,32.92,32.95,29159.0,32.4419,32.4715,32.4321,32.4616,29159.0
2024-06-06 12:30:00,32.95,32.95,32.93,32.94,11682.0,32.4616,32.4616,32.4419,32.4518,11682.0
2024-06-06 12:35:00,32.94,32.95,32.93,32.94,20137.0,32.4518,32.4616,32.4419,32.4518,20137.0
2024-06-06 12:40:00,32.94,32.98,32.93,32.94,22991.0,32.4518,32.4912,32.4419,32.4518,22991.0
2024-06-06 12:45:00,32.94,32.95,32.93,32.94,10945.0,32.4518,32.4616,32.4419,32.4518,10945.0
2024-06-06 12:50:00,32.94,32.94,32.92,32.92,14136.0,32.4518,32.4518,32.4321,32.4321,14136.0
2024-06-06 12:55:00,32.92,32.93,32.89,32.9,40424.0,32.4321,32.4419,32.4025,32.4124,40424.0
2024-06-06 13:00:00,32.9,32.93,32.89,32.93,26573.0,32.4124,32.4419,32.4025,32.4419,26573.0
2024-06-06 13:05:00,32.93,32.93,32.89,32.91,75419.0,32.4419,32.4419,32.4025,32.4222,75419.0
2024-06-06 13:10:00,32.91,32.94,32.9,32.93,77161.0,32.4222,32.4518,32.4124,32.4419,77161.0
2024-06-06 13:15:00,32.93,32.93,32.9,32.91,34092.0,32.4419,32.4419,32.4124,32.4222,34092.0
2024-06-06 13:20:00,32.9,32.9,32.87,32.89,28887.0,32.4124,32.4124,32.3828,32.4025,28887.0
2024-06-06 13:25:00,32.9,32.91,32.88,32.91,37442.0,32.4124,32.4222,32.3926,32.4222,37442.0
2024-06-06 13:30:00,32.91,32.91,32.89,32.9,26912.0,32.4222,32.4222,32.4025,32.4124,26912.0
2024-06-06 13:35:00,32.9,32.9,32.87,32.88,42149.0,32.4124,32.4124,32.3828,32.3926,42149.0
2024-06-06 13:40:00,32.89,32.91,32.87,32.91,21367.0,32.4025,32.4222,32.3828,32.4222,21367.0
2024-06-06 13:45:00,32.91,32.91,32.86,32.86,34733.0,32.4222,32.4222,32.3729,32.3729,34733.0
2024-06-06 13:50:00,32.86,32.89,32.86,32.89,40505.0,32.3729,32.4025,32.3729,32.4025,40505.0
2024-06-06 13:55:00,32.89,32.91,32.88,32.9,64469.0,32.4025,32.4222,32.3926,32.4124,64469.0
2024-06-06 14:00:00,32.91,32.91,32.89,32.9,21452.0,32.4222,32.4222,32.4025,32.4124,21452.0
2024-06-06 14:05:00,32.9,32.9,32.84,32.86,49597.0,32.4124,32.4124,32.3532,32.3729,49597.0
2024-06-06 14:10:00,32.85,32.88,32.85,32.87,27713.0,32.3631,32.3926,32.3631,32.3828,27713.0
2024-06-06 14:15:00,32.86,32.89,32.85,32.88,35715.0,32.3729,32.4025,32.3631,32.3926,35715.0
2024-06-06 14:20:00,32.88,32.94,32.87,32.93,204168.0,32.3926,32.4518,32.3828,32.4419,204168.0
2024-06-06 14:25:00,32.94,32.98,32.93,32.98,47451.0,32.4518,32.4912,32.4419,32.4912,47451.0
2024-06-06 14:30:00,32.98,32.98,32.96,32.97,20837.0,32.4912,32.4912,32.4715,32.4813,20837.0
2024-06-06 14:35:00,32.97,32.97,32.96,32.97,13564.0,32.4813,32.4813,32.4715,32.4813,13564.0
2024-06-06 14:40:00,32.97,32.97,32.95,32.95,49669.0,32.4813,32.4813,32.4616,32.4616,49669.0
2024-06-06 14:45:00,32.95,32.97,32.95,32.96,35607.0,32.4616,32.4813,32.4616,32.4715,35607.0
2024-06-06 14:50:00,32.95,33.0,32.95,33.0,20420.0,32.4616,32.5109,32.4616,32.5109,20420.0
2024-06-06 14:55:00,33.0,33.01,32.99,33.0,59818.0,32.5109,32.5207,32.501,32.5109,59818.0
2024-06-06 15:00:00,33.0,33.02,32.98,33.02,58428.0,32.5109,32.5306,32.4912,32.5306,58428.0
2024-06-06 15:05:00,33.02,33.02,32.98,32.98,34618.0,32.5306,32.5306,32.4912,32.4912,34618.0
2024-06-06 15:10:00,32.98,33.0,32.94,32.94,62440.0,32.4912,32.5109,32.4518,32.4518,62440.0
2024-06-06 15:15:00,32.95,32.96,32.94,32.95,75985.0,32.4616,32.4715,32.4518,32.4616,75985.0
2024-06-06 15:20:00,32.95,32.96,32.94,32.95,55421.0,32.4616,32.4715,32.4518,32.4616,55421.0
2024-06-06 15:25:00,32.95,32.96,32.94,32.96,38604.0,32.4616,32.4715,32.4518,32.4715,38604.0
2024-06-06 15:30:00,32.95,32.96,32.91,32.91,66459.0,32.4616,32.4715,32.4222,32.4222,66459.0
2024-06-06 15:35:00,32.91,32.92,32.9,32.91,58875.0,32.4222,32.4321,32.4124,32.4222,58875.0
2024-06-06 15:40:00,32.91,32.92,32.9,32.91,59953.0,32.4222,32.4321,32.4124,32.4222,59953.0
2024-06-06 15:45:00,32.91,32.94,32.9,32.94,165194.0,32.4222,32.4518,32.4124,32.4518,165194.0
2024-06-06 15:50:00,32.93,32.96,32.9,32.95,293647.0,32.4419,32.4715,32.4124,32.4616,293647.0
2024-06-06 15:55:00,32.95,33.01,32.94,32.98,595158.0,32.4616,32.5207,32.4518,32.4912,595158.0
2024-06-07 09:30:00,32.85,32.86,32.7,32.75,148742.0,32.3631,32.3729,32.2153,32.2646,148742.0
2024-06-07 09:35:00,32.75,32.8,32.65,32.8,42920.0,32.2646,32.3138,32.1661,32.3138,42920.0
2024-06-07 09:40:00,32.79,32.95,32.78,32.94,37847.0,32.304,32.4616,32.2941,32.4518,37847.0
2024-06-07 09:45:00,32.94,32.95,32.88,32.95,108899.0,32.4518,32.4616,32.3926,32.4616,108899.0
2024-06-07 09:50:00,32.95,32.99,32.93,32.95,74309.0,32.4616,32.501,32.4419,32.4616,74309.0
2024-06-07 09:55:00,32.95,33.01,32.91,33.0,106340.0,32.4616,32.5207,32.4222,32.5109,106340.0
2024-06-07 10:00:00,33.0,33.04,32.99,33.03,100532.0,32.5109,32.5503,32.501,32.5404,100532.0
2024-06-07 10:05:00,33.04,33.05,32.99,33.02,72535.0,32.5503,32.5601,32.501,32.5306,72535.0
2024-06-07 10:10:00,33.02,33.04,32.99,33.04,140525.0,32.5306,32.5503,32.501,32.5503,140525.0
2024-06-07 10:15:00,33.04,33.14,33.03,33.11,130687.0,32.5503,32.6488,32.5404,32.6192,130687.0
2024-06-07 10:20:00,33.11,33.14,33.05,33.14,98945.0,32.6192,32.6488,32.5601,32.6488,98945.0
2024-06-07 10:25:00,33.14,33.14,33.05,33.09,80205.0,32.6488,32.6488,32.5601,32.5995,80205.0
2024-06-07 10:30:00,33.09,33.13,33.08,33.12,147639.0,32.5995,32.6389,32.5897,32.6291,147639.0
2024-06-07 10:35:00,33.13,33.2,33.11,33.18,49271.0,32.6389,32.7079,32.6192,32.6882,49271.0
2024-06-07 10:40:00,33.19,33.24,33.16,33.23,159657.0,32.6981,32.7473,32.6685,32.7375,159657.0
2024-06-07 10:45:00,33.22,33.25,33.2,33.2,113828.0,32.7276,32.7572,32.7079,32.7079,113828.0
2024-06-07 10:50:00,33.2,33.22,33.19,33.2,162139.0,32.7079,32.7276,32.6981,32.7079,162139.0
2024-06-07 10:55:00,33.2,33.2,33.11,33.13,97611.0,32.7079,32.7079,32.6192,32.6389,97611.0
2024-06-07 11:00:00,33.13,33.16,33.1,33.14,49068.0,32.6389,32.6685,32.6094,32.6488,49068.0
2024-06-07 11:05:00,33.14,33.14,33.1,33.13,33150.0,32.6488,32.6488,32.6094,32.6389,33150.0
2024-06-07 11:10:00,33.13,33.18,33.12,33.18,59909.0,32.6389,32.6882,32.6291,32.6882,59909.0
2024-06-07 11:15:00,33.18,33.2,33.15,33.15,59609.0,32.6882,32.7079,32.6586,32.6586,59609.0
2024-06-07 11:20:00,33.16,33.17,33.15,33.16,15329.0,32.6685,32.6784,32.6586,32.6685,15329.0
2024-06-07 11:25:00,33.17,33.18,33.14,33.16,49079.0,32.6784,32.6882,32.6488,32.6685,49079.0
2024-06-07 11:30:00,33.17,33.18,33.12,33.13,19579.0,32.6784,32.6882,32.6291,32.6389,19579.0
2024-06-07 11:35:00,33.13,33.14,33.11,33.13,23205.0,32.6389,32.6488,32.6192,32.6389,23205.0
2024-06-07 11:40:00,33.13,33.14,33.1,33.1,27234.0,32.6389,32.6488,32.6094,32.6094,27234.0
2024-06-07 11:45:00,33.11,33.14,33.1,33.14,79651.0,32.6192,32.6488,32.6094,32.6488,79651.0
2024-06-07 11:50:00,33.14,33.16,33.1,33.12,69608.0,32.6488,32.6685,32.6094,32.6291,69608.0
2024-06-07 11:55:00,33.12,33.14,33.11,33.13,28364.0,32.6291,32.6488,32.6192,32.6389,28364.0
2024-06-07 12:00:00,33.14,33.14,33.1,33.12,25807.0,32.6488,32.6488,32.6094,32.6291,25807.0
2024-06-07 12:05:00,33.12,33.14,33.11,33.13,33872.0,32.6291,32.6488,32.6192,32.6389,33872.0
2024-06-07 12:10:00,33.13,33.14,33.1,33.12,31005.0,32.6389,32.6488,32.6094,32.6291,31005.0
2024-06-07 12:15:00,33.12,33.12,33.09,33.1,37917.0,32.6291,32.6291,32.5995,32.6094,37917.0
2024-06-07 12:20:00,33.09,33.12,33.09,33.11,39814.0,32.5995,32.6291,32.5995,32.6192,39814.0
2024-06-07 12:25:00,33.12,33.14,33.11,33.13,26445.0,32.6291,32.6488,32.6192,32.6389,26445.0
2024-06-07 12:30:00,33.13,33.15,33.11,33.11,38819.0,32.6389,32.6586,32.6192,32.6192,38819.0
2024-06-07 12:35:00,33.12,33.12,33.07,33.09,35864.0,32.6291,32.6291,32.5798,32.5995,35864.0
2024-06-07 12:40:00,33.1,33.14,33.09,33.13,52943.0,32.6094,32.6488,32.5995,32.6389,52943.0
2024-06-07 12:45:00,33.13,33.13,33.09,33.11,71216.0,32.6389,32.6389,32.5995,32.6192,71216.0
2024-06-07 12:50:00,33.11,33.16,33.11,33.15,48101.0,32.6192,32.6685,32.6192,32.6586,48101.0
2024-06-07 12:55:00,33.15,33.2,33.14,33.16,553718.0,32.6586,32.7079,32.6488,32.6685,553718.0
2024-06-07 13:00:00,33.16,33.16,33.07,33.08,47046.0,32.6685,32.6685,32.5798,32.5897,47046.0
2024-06-07 13:05:00,33.08,33.1,33.07,33.08,35723.0,32.5897,32.6094,32.5798,32.5897,35723.0
2024-06-07 13:10:00,33.08,33.08,33.05,33.05,28483.0,32.5897,32.5897,32.5601,32.5601,28483.0
2024-06-07 13:15:00,33.05,33.06,33.0,33.01,73760.0,32.5601,32.57,32.5109,32.5207,73760.0
2024-06-07 13:20:00,33.01,33.09,33.0,33.07,104554.0,32.5207,32.5995,32.5109,32.5798,104554.0
2024-06-07 13:25:00,33.08,33.08,33.02,33.02,20371.0,32.5897,32.5897,32.5306,32.5306,20371.0
2024-06-07 13:30:00,33.02,33.04,33.02,33.04,23217.0,32.5306,32.5503,32.5306,32.5503,23217.0
2024-06-07 13:35:00,33.03,33.04,33.02,33.04,16185.0,32.5404,32.5503,32.5306,32.5503,16185.0
2024-06-07 13:40:00,33.04,33.07,33.03,33.07,30643.0,32.5503,32.5798,32.5404,32.5798,30643.0
2024-06-07 13:45:00,33.07,33.08,33.01,33.02,50564.0,32.5798,32.5897,32.5207,32.5306,50564.0
2024-06-07 13:50:00,33.02,33.06,33.01,33.04,48084.0,32.5306,32.57,32.5207,32.5503,48084.0
2024-06-07 13:55:00,33.05,33.05,32.99,32.99,23348.0,32.5601,32.5601,32.501,32.501,23348.0
2024-06-07 14:00:00,32.99,32.99,32.95,32.95,38030.0,32.501,32.501,32.4616,32.4616,38030.0
2024-06-07 14:05:00,32.96,32.96,32.91,32.92,36022.0,32.4715,32.4715,32.4222,32.4321,36022.0
2024-06-07 14:10:00,32.93,32.93,32.9,32.91,20232.0,32.4419,32.4419,32.4124,32.4222,20232.0
2024-06-07 14:15:00,32.91,32.93,32.89,32.91,32344.0,32.4222,32.4419,32.4025,32.4222,32344.0
2024-06-07 14:20:00,32.91,32.98,32.9,32.96,41698.0,32.4222,32.4912,32.4124,32.4715,41698.0
2024-06-07 14:25:00,32.97,32.99,32.96,32.98,51525.0,32.4813,32.501,32.4715,32.4912,51525.0
2024-06-07 14:30:00,32.97,32.98,32.95,32.96,27131.0,32.4813,32.4912,32.4616,32.4715,27131.0
2024-06-07 14:35:00,32.95,32.98,32.95,32.98,30996.0,32.4616,32.4912,32.4616,32.4912,30996.0
2024-06-07 14:40:00,32.98,32.99,32.97,32.98,20101.0,32.4912,32.501,32.4813,32.4912,20101.0
2024-06-07 14:45:00,32.98,32.99,32.95,32.98,36530.0,32.4912,32.501,32.4616,32.4912,36530.0
2024-06-07 14:50:00,32.98,32.98,32.94,32.96,35662.0,32.4912,32.4912,32.4518,32.4715,35662.0
2024-06-07 14:55:00,32.95,32.96,32.93,32.94,54431.0,32.4616,32.4715,32.4419,32.4518,54431.0
2024-06-07 15:00:00,32.93,32.94,32.9,32.91,76849.0,32.4419,32.4518,32.4124,32.4222,76849.0
2024-06-07 15:05:00,32.91,32.92,32.84,32.86,199976.0,32.4222,32.4321,32.3532,32.3729,199976.0
2024-06-07 15:10:00,32.86,32.86,32.79,32.82,66202.0,32.3729,32.3729,32.304,32.3335,66202.0
2024-06-07 15:15:00,32.82,32.83,32.79,32.82,61643.0,32.3335,32.3434,32.304,32.3335,61643.0
2024-06-07 15:20:00,32.81,32.83,32.8,32.8,66696.0,32.3237,32.3434,32.3138,32.3138,66696.0
2024-06-07 15:25:00,32.8,32.83,32.79,32.82,80546.0,32.3138,32.3434,32.304,32.3335,80546.0
2024-06-07 15:30:00,32.82,32.83,32.8,32.8,91489.0,32.3335,32.3434,32.3138,32.3138,91489.0
2024-06-07 15:35:00,32.8,32.81,32.78,32.8,79733.0,32.3138,32.3237,32.2941,32.3138,79733.0
2024-06-07 15:40:00,32.8,32.81,32.78,32.79,80266.0,32.3138,32.3237,32.2941,32.304,80266.0
2024-06-07 15:45:00,32.78,32.82,32.76,32.79,117656.0,32.2941,32.3335,32.2744,32.304,117656.0
2024-06-07 15:50:00,32.78,32.8,32.73,32.73,387178.0,32.2941,32.3138,32.2449,32.2449,387178.0
2024-06-07 15:55:00,32.74,32.76,32.71,32.74,655390.0,32.2547,32.2744,32.2252,32.2547,655390.0
2024-06-10 09:30:00,32.78,32.81,32.5,32.51,132612.0,32.2941,32.3237,32.0183,32.0281,132612.0
2024-06-10 09:35:00,32.5,32.55,32.46,32.54,52971.0,32.0183,32.0675,31.9789,32.0577,52971.0
2024-06-10 09:40:00,32.54,32.65,32.52,32.65,35393.0,32.0577,32.1661,32.038,32.1661,35393.0
2024-06-10 09:45:00,32.66,32.72,32.62,32.7,41096.0,32.1759,32.235,32.1365,32.2153,41096.0
2024-06-10 09:50:00,32.72,32.82,32.71,32.77,49206.0,32.235,32.3335,32.2252,32.2843,49206.0
2024-06-10 09:55:00,32.77,32.86,32.76,32.86,35891.0,32.2843,32.3729,32.2744,32.3729,35891.0
2024-06-10 10:00:00,32.86,32.86,32.81,32.83,37575.0,32.3729,32.3729,32.3237,32.3434,37575.0
2024-06-10 10:05:00,32.83,32.88,32.8,32.81,86806.0,32.3434,32.3926,32.3138,32.3237,86806.0
2024-06-10 10:10:00,32.8,32.81,32.75,32.77,51389.0,32.3138,32.3237,32.2646,32.2843,51389.0
2024-06-10 10:15:00,32.77,32.81,32.76,32.78,44204.0,32.2843,32.3237,32.2744,32.2941,44204.0
2024-06-10 10:20:00,32.78,32.8,32.75,32.8,55204.0,32.2941,32.3138,32.2646,32.3138,55204.0
2024-06-10 10:25:00,32.79,32.8,32.78,32.8,33480.0,32.304,32.3138,32.2941,32.3138,33480.0
2024-06-10 10:30:00,32.8,32.82,32.78,32.8,33276.0,32.3138,32.3335,32.2941,32.3138,33276.0
2024-06-10 10:35:00,32.8,32.81,32.78,32.79,29893.0,32.3138,32.3237,32.2941,32.304,29893.0
2024-06-10 10:40:00,32.79,32.79,32.72,32.74,42983.0,32.304,32.304,32.235,32.2547,42983.0
2024-06-10 10:45:00,32.75,32.77,32.74,32.77,29034.0,32.2646,32.2843,32.2547,32.2843,29034.0
2024-06-10 10:50:00,32.77,32.78,32.75,32.76,23450.0,32.2843,32.2941,32.2646,32.2744,23450.0
2024-06-10 10:55:00,32.76,32.76,32.68,32.69,27943.0,32.2744,32.2744,32.1956,32.2055,27943.0
2024-06-10 11:00:00,32.69,32.71,32.67,32.68,36322.0,32.2055,32.2252,32.1858,32.1956,36322.0
2024-06-10 11:05:00,32.68,32.69,32.66,32.66,118724.0,32.1956,32.2055,32.1759,32.1759,118724.0
2024-06-10 11:10:00,32.66,32.67,32.63,32.66,58330.0,32.1759,32.1858,32.1464,32.1759,58330.0
2024-06-10 11:15:00,32.65,32.71,32.65,32.7,105042.0,32.1661,32.2252,32.1661,32.2153,105042.0
2024-06-10 11:20:00,32.7,32.71,32.64,32.66,43082.0,32.2153,32.2252,32.1562,32.1759,43082.0
2024-06-10 11:25:00,32.66,32.67,32.65,32.66,38090.0,32.1759,32.1858,32.1661,32.1759,38090.0
2024-06-10 11:30:00,32.66,32.73,32.65,32.73,69111.0,32.1759,32.2449,32.1661,32.2449,69111.0
2024-06-10 11:35:00,32.73,32.77,32.69,32.76,164590.0,32.2449,32.2843,32.2055,32.2744,164590.0
2024-06-10 11:40:00,32.76,32.77,32.74,32.76,55929.0,32.2744,32.2843,32.2547,32.2744,55929.0
2024-06-10 11:45:00,32.76,32.79,32.75,32.77,121171.0,32.2744,32.304,32.2646,32.2843,121171.0
2024-06-10 11:50:00,32.77,32.8,32.77,32.8,45137.0,32.2843,32.3138,32.2843,32.3138,45137.0
2024-06-10 11:55:00,32.8,32.82,32.8,32.82,36505.0,32.3138,32.3335,32.3138,32.3335,36505.0
2024-06-10 12:00:00,32.82,32.84,32.81,32.83,36881.0,32.3335,32.3532,32.3237,32.3434,36881.0
2024-06-10 12:05:00,32.83,32.83,32.81,32.83,72890.0,32.3434,32.3434,32.3237,32.3434,72890.0
2024-06-10 12:10:00,32.83,32.86,32.82,32.84,75752.0,32.3434,32.3729,32.3335,32.3532,75752.0
2024-06-10 12:15:00,32.84,32.84,32.8,32.82,67745.0,32.3532,32.3532,32.3138,32.3335,67745.0
2024-06-10 12:20:00,32.82,32.82,32.79,32.79,79901.0,32.3335,32.3335,32.304,32.304,79901.0
2024-06-10 12:25:00,32.8,32.8,32.75,32.77,88619.0,32.3138,32.3138,32.2646,32.2843,88619.0
2024-06-10 12:30:00,32.77,32.77,32.72,32.73,61276.0,32.2843,32.2843,32.235,32.2449,61276.0
2024-06-10 12:35:00,32.72,32.73,32.69,32.69,76495.0,32.235,32.2449,32.2055,32.2055,76495.0
2024-06-10 12:40:00,32.69,32.71,32.69,32.7,26840.0,32.2055,32.2252,32.2055,32.2153,26840.0
2024-06-10 12:45:00,32.7,32.71,32.68,32.69,46503.0,32.2153,32.2252,32.1956,32.2055,46503.0
2024-06-10 12:50:00,32.7,32.72,32.69,32.72,25458.0,32.2153,32.235,32.2055,32.235,25458.0
2024-06-10 12:55:00,32.72,32.72,32.67,32.68,43940.0,32.235,32.235,32.1858,32.1956,43940.0
2024-06-10 13:00:00,32.67,32.67,32.64,32.65,47639.0,32.1858,32.1858,32.1562,32.1661,47639.0
2024-06-10 13:05:00,32.65,32.65,32.61,32.62,138205.0,32.1661,32.1661,32.1267,32.1365,138205.0
2024-06-10 13:10:00,32.62,32.63,32.59,32.63,59264.0,32.1365,32.1464,32.1069,32.1464,59264.0
2024-06-10 13:15:00,32.63,32.68,32.62,32.68,88441.0,32.1464,32.1956,32.1365,32.1956,88441.0
2024-06-10 13:20:00,32.68,32.72,32.68,32.72,38131.0,32.1956,32.235,32.1956,32.235,38131.0
2024-06-10 13:25:00,32.72,32.74,32.71,32.73,30135.0,32.235,32.2547,32.2252,32.2449,30135.0
2024-06-10 13:30:00,32.73,32.75,32.71,32.75,37258.0,32.2449,32.2646,32.2252,32.2646,37258.0
2024-06-10 13:35:00,32.74,32.79,32.74,32.79,24885.0,32.2547,32.304,32.2547,32.304,24885.0
2024-06-10 13:40:00,32.79,32.81,32.78,32.78,48718.0,32.304,32.3237,32.2941,32.2941,48718.0
2024-06-10 13:45:00,32.79,32.83,32.78,32.83,55220.0,32.304,32.3434,32.2941,32.3434,55220.0
2024-06-10 13:50:00,32.83,32.84,32.81,32.84,45187.0,32.3434,32.3532,32.3237,32.3532,45187.0
2024-06-10 13:55:00,32.84,32.84,32.82,32.83,34288.0,32.3532,32.3532,32.3335,32.3434,34288.0
2024-06-10 14:00:00,32.83,32.83,32.81,32.83,40313.0,32.3434,32.3434,32.3237,32.3434,40313.0
2024-06-10 14:05:00,32.83,32.86,32.82,32.84,54646.0,32.3434,32.3729,32.3335,32.3532,54646.0
2024-06-10 14:10:00,32.83,32.84,32.78,32.81,66768.0,32.3434,32.3532,32.2941,32.3237,66768.0
2024-06-10 14:15:00,32.81,32.83,32.8,32.81,77409.0,32.3237,32.3434,32.3138,32.3237,77409.0
2024-06-10 14:20:00,32.8,32.81,32.76,32.77,42625.0,32.3138,32.3237,32.2744,32.2843,42625.0
2024-06-10 14:25:00,32.77,32.78,32.73,32.77,48533.0,32.2843,32.2941,32.2449,32.2843,48533.0
2024-06-10 14:30:00,32.77,32.85,32.77,32.84,30610.0,32.2843,32.3631,32.2843,32.3532,30610.0
2024-06-10 14:35:00,32.84,32.85,32.81,32.82,69027.0,32.3532,32.3631,32.3237,32.3335,69027.0
2024-06-10 14:40:00,32.82,32.82,32.78,32.8,50822.0,32.3335,32.3335,32.2941,32.3138,50822.0
2024-06-10 14:45:00,32.8,32.84,32.79,32.83,92635.0,32.3138,32.3532,32.304,32.3434,92635.0
2024-06-10 14:50:00,32.83,32.84,32.81,32.84,65143.0,32.3434,32.3532,32.3237,32.3532,65143.0
2024-06-10 14:55:00,32.84,32.86,32.82,32.83,62295.0,32.3532,32.3729,32.3335,32.3434,62295.0
2024-06-10 15:00:00,32.83,32.85,32.82,32.82,62634.0,32.3434,32.3631,32.3335,32.3335,62634.0
2024-06-10 15:05:00,32.83,32.84,32.81,32.83,51201.0,32.3434,32.3532,32.3237,32.3434,51201.0
2024-06-10 15:10:00,32.83,32.84,32.79,32.82,65869.0,32.3434,32.3532,32.304,32.3335,65869.0
2024-06-10 15:15:00,32.83,32.84,32.79,32.81,63317.0,32.3434,32.3532,32.304,32.3237,63317.0
2024-06-10 15:20:00,32.81,32.84,32.81,32.81,65052.0,32.3237,32.3532,32.3237,32.3237,65052.0
2024-06-10 15:25:00,32.82,32.83,32.78,32.79,87527.0,32.3335,32.3434,32.2941,32.304,87527.0
2024-06-10 15:30:00,32.78,32.79,32.77,32.79,69895.0,32.2941,32.304,32.2843,32.304,69895.0
2024-06-10 15:35:00,32.79,32.8,32.78,32.8,77329.0,32.304,32.3138,32.2941,32.3138,77329.0
2024-06-10 15:40:00,32.8,32.83,32.79,32.82,229684.0,32.3138,32.3434,32.304,32.3335,229684.0
2024-06-10 15:45:00,32.81,32.82,32.8,32.8,111962.0,32.3237,32.3335,32.3138,32.3138,111962.0
2024-06-10 15:50:00,32.8,32.9,32.8,32.9,364667.0,32.3138,32.4124,32.3138,32.4124,364667.0
2024-06-10 15:55:00,32.89,32.93,32.87,32.93,1028112.0,32.4025,32.4419,32.3828,32.4419,1028112.0
2024-06-11 09:30:00,32.68,32.83,32.64,32.64,124458.0,32.1956,32.3434,32.1562,32.1562,124458.0
2024-06-11 09:35:00,32.63,32.76,32.62,32.76,51613.0,32.1464,32.2744,32.1365,32.2744,51613.0
2024-06-11 09:40:00,32.76,32.77,32.56,32.64,64012.0,32.2744,32.2843,32.0774,32.1562,64012.0
2024-06-11 09:45:00,32.64,32.64,32.57,32.59,53238.0,32.1562,32.1562,32.0872,32.1069,53238.0
2024-06-11 09:50:00,32.58,32.68,32.58,32.68,48032.0,32.0971,32.1956,32.0971,32.1956,48032.0
2024-06-11 09:55:00,32.68,32.69,32.64,32.65,24486.0,32.1956,32.2055,32.1562,32.1661,24486.0
2024-06-11 10:00:00,32.65,32.67,32.61,32.63,37305.0,32.1661,32.1858,32.1267,32.1464,37305.0
2024-06-11 10:05:00,32.63,32.66,32.61,32.62,38717.0,32.1464,32.1759,32.1267,32.1365,38717.0
2024-06-11 10:10:00,32.62,32.72,32.61,32.72,69204.0,32.1365,32.235,32.1267,32.235,69204.0
2024-06-11 10:15:00,32.71,32.74,32.68,32.72,73643.0,32.2252,32.2547,32.1956,32.235,73643.0
2024-06-11 10:20:00,32.72,32.81,32.7,32.8,162952.0,32.235,32.3237,32.2153,32.3138,162952.0
2024-06-11 10:25:00,32.8,32.81,32.77,32.77,71110.0,32.3138,32.3237,32.2843,32.2843,71110.0
2024-06-11 10:30:00,32.77,32.79,32.75,32.78,72308.0,32.2843,32.304,32.2646,32.2941,72308.0
2024-06-11 10:35:00,32.78,32.81,32.76,32.79,65705.0,32.2941,32.3237,32.2744,32.304,65705.0
2024-06-11 10:40:00,32.79,32.8,32.77,32.79,42059.0,32.304,32.3138,32.2843,32.304,42059.0
2024-06-11 10:45:00,32.79,32.79,32.77,32.79,37236.0,32.304,32.304,32.2843,32.304,37236.0
2024-06-11 10:50:00,32.79,32.8,32.77,32.79,41893.0,32.304,32.3138,32.2843,32.304,41893.0
2024-06-11 10:55:00,32.78,32.8,32.78,32.79,46584.0,32.2941,32.3138,32.2941,32.304,46584.0
2024-06-11 11:00:00,32.79,32.79,32.76,32.76,26991.0,32.304,32.304,32.2744,32.2744,26991.0
2024-06-11 11:05:00,32.77,32.77,32.72,32.73,22006.0,32.2843,32.2843,32.235,32.2449,22006.0
2024-06-11 11:10:00,32.73,32.75,32.7,32.72,36645.0,32.2449,32.2646,32.2153,32.235,36645.0
2024-06-11 11:15:00,32.71,32.73,32.71,32.73,24728.0,32.2252,32.2449,32.2252,32.2449,24728.0
2024-06-11 11:20:00,32.73,32.73,32.7,32.7,17075.0,32.2449,32.2449,32.2153,32.2153,17075.0
2024-06-11 11:25:00,32.7,32.71,32.67,32.7,33300.0,32.2153,32.2252,32.1858,32.2153,33300.0
2024-06-11 11:30:00,32.71,32.71,32.65,32.66,56578.0,32.2252,32.2252,32.1661,32.1759,56578.0
2024-06-11 11:35:00,32.66,32.67,32.63,32.65,29575.0,32.1759,32.1858,32.1464,32.1661,29575.0
2024-06-11 11:40:00,32.65,32.69,32.64,32.67,35261.0,32.1661,32.2055,32.1562,32.1858,35261.0
2024-06-11 11:45:00,32.67,32.72,32.67,32.7,18286.0,32.1858,32.235,32.1858,32.2153,18286.0
2024-06-11 11:50:00,32.7,32.76,32.7,32.75,61416.0,32.2153,32.2744,32.2153,32.2646,61416.0
2024-06-11 11:55:00,32.75,32.75,32.71,32.72,46911.0,32.2646,32.2646,32.2252,32.235,46911.0
2024-06-11 12:00:00,32.72,32.72,32.66,32.66,26594.0,32.235,32.235,32.1759,32.1759,26594.0
2024-06-11 12:05:00,32.66,32.68,32.64,32.66,29015.0,32.1759,32.1956,32.1562,32.1759,29015.0
2024-06-11 12:10:00,32.65,32.67,32.64,32.64,22663.0,32.1661,32.1858,32.1562,32.1562,22663.0
2024-06-11 12:15:00,32.64,32.64,32.61,32.62,28303.0,32.1562,32.1562,32.1267,32.1365,28303.0
2024-06-11 12:20:00,32.62,32.62,32.6,32.62,31758.0,32.1365,32.1365,32.1168,32.1365,31758.0
2024-06-11 12:25:00,32.61,32.66,32.61,32.64,51085.0,32.1267,32.1759,32.1267,32.1562,51085.0
2024-06-11 12:30:00,32.64,32.65,32.63,32.64,34613.0,32.1562,32.1661,32.1464,32.1562,34613.0
2024-06-11 12:35:00,32.65,32.69,32.65,32.68,25980.0,32.1661,32.2055,32.1661,32.1956,25980.0
2024-06-11 12:40:00,32.68,32.7,32.66,32.7,55405.0,32.1956,32.2153,32.1759,32.2153,55405.0
2024-06-11 12:45:00,32.7,32.7,32.68,32.69,25261.0,32.2153,32.2153,32.1956,32.2055,25261.0
2024-06-11 12:50:00,32.68,32.7,32.67,32.7,20374.0,32.1956,32.2153,32.1858,32.2153,20374.0
2024-06-11 12:55:00,32.7,32.7,32.68,32.69,26071.0,32.2153,32.2153,32.1956,32.2055,26071.0
2024-06-11 13:00:00,32.69,32.69,32.64,32.66,43430.0,32.2055,32.2055,32.1562,32.1759,43430.0
2024-06-11 13:05:00,32.67,32.68,32.64,32.64,15380.0,32.1858,32.1956,32.1562,32.1562,15380.0
2024-06-11 13:10:00,32.65,32.67,32.64,32.65,14271.0,32.1661,32.1858,32.1562,32.1661,14271.0
2024-06-11 13:15:00,32.66,32.66,32.64,32.65,19206.0,32.1759,32.1759,32.1562,32.1661,19206.0
2024-06-11 13:20:00,32.65,32.65,32.61,32.62,25714.0,32.1661,32.1661,32.1267,32.1365,25714.0
2024-06-11 13:25:00,32.62,32.63,32.61,32.62,23047.0,32.1365,32.1464,32.1267,32.1365,23047.0
2024-06-11 13:30:00,32.62,32.63,32.6,32.6,32779.0,32.1365,32.1464,32.1168,32.1168,32779.0
2024-06-11 13:35:00,32.61,32.61,32.58,32.59,42098.0,32.1267,32.1267,32.0971,32.1069,42098.0
2024-06-11 13:40:00,32.59,32.6,32.57,32.57,20453.0,32.1069,32.1168,32.0872,32.0872,20453.0
2024-06-11 13:45:00,32.58,32.6,32.57,32.59,78016.0,32.0971,32.1168,32.0872,32.1069,78016.0
2024-06-11 13:50:00,32.59,32.61,32.56,32.59,62640.0,32.1069,32.1267,32.0774,32.1069,62640.0
2024-06-11 13:55:00,32.59,32.61,32.59,32.59,11663.0,32.1069,32.1267,32.1069,32.1069,11663.0
2024-06-11 14:00:00,32.59,32.61,32.58,32.59,42785.0,32.1069,32.1267,32.0971,32.1069,42785.0
2024-06-11 14:05:00,32.59,32.6,32.57,32.58,19468.0,32.1069,32.1168,32.0872,32.0971,19468.0
2024-06-11 14:10:00,32.58,32.6,32.57,32.59,62673.0,32.0971,32.1168,32.0872,32.1069,62673.0
2024-06-11 14:15:00,32.6,32.62,32.59,32.61,55597.0,32.1168,32.1365,32.1069,32.1267,55597.0
2024-06-11 14:20:00,32.61,32.62,32.6,32.62,23848.0,32.1267,32.1365,32.1168,32.1365,23848.0
2024-06-11 14:25:00,32.61,32.64,32.6,32.63,48681.0,32.1267,32.1562,32.1168,32.1464,48681.0
2024-06-11 14:30:00,32.63,32.65,32.62,32.63,63866.0,32.1464,32.1661,32.1365,32.1464,63866.0
2024-06-11 14:35:00,32.62,32.64,32.61,32.61,41714.0,32.1365,32.1562,32.1267,32.1267,41714.0
2024-06-11 14:40:00,32.62,32.65,32.61,32.63,50645.0,32.1365,32.1661,32.1267,32.1464,50645.0
2024-06-11 14:45:00,32.63,32.66,32.62,32.65,41409.0,32.1464,32.1759,32.1365,32.1661,41409.0
2024-06-11 14:50:00,32.65,32.67,32.64,32.66,38309.0,32.1661,32.1858,32.1562,32.1759,38309.0
2024-06-11 14:55:00,32.66,32.67,32.65,32.65,27759.0,32.1759,32.1858,32.1661,32.1661,27759.0
2024-06-11 15:00:00,32.66,32.67,32.64,32.66,41516.0,32.1759,32.1858,32.1562,32.1759,41516.0
2024-06-11 15:05:00,32.66,32.68,32.65,32.66,39108.0,32.1759,32.1956,32.1661,32.1759,39108.0
2024-06-11 15:10:00,32.66,32.67,32.62,32.63,45683.0,32.1759,32.1858,32.1365,32.1464,45683.0
2024-06-11 15:15:00,32.63,32.63,32.61,32.62,31479.0,32.1464,32.1464,32.1267,32.1365,31479.0
2024-06-11 15:20:00,32.61,32.62,32.58,32.59,40709.0,32.1267,32.1365,32.0971,32.1069,40709.0
2024-06-11 15:25:00,32.59,32.61,32.59,32.6,59654.0,32.1069,32.1267,32.1069,32.1168,59654.0
2024-06-11 15:30:00,32.61,32.63,32.58,32.62,66857.0,32.1267,32.1464,32.0971,32.1365,66857.0
2024-06-11 15:35:00,32.62,32.64,32.6,32.62,51558.0,32.1365,32.1562,32.1168,32.1365,51558.0
2024-06-11 15:40:00,32.62,32.64,32.61,32.64,85703.0,32.1365,32.1562,32.1267,32.1562,85703.0
2024-06-11 15:45:00,32.64,32.64,32.58,32.58,96757.0,32.1562,32.1562,32.0971,32.0971,96757.0
2024-06-11 15:50:00,32.58,32.66,32.57,32.66,209665.0,32.0971,32.1759,32.0872,32.1759,209665.0
2024-06-11 15:55:00,32.65,32.69,32.65,32.66,616409.0,32.1661,32.2055,32.1661,32.1759,616409.0
2024-06-12 09:30:00,32.77,32.9,32.68,32.72,130382.0,32.2843,32.4124,32.1956,32.235,130382.0
2024-06-12 09:35:00,32.72,32.82,32.7,32.79,49094.0,32.235,32.3335,32.2153,32.304,49094.0
2024-06-12 09:40:00,32.79,33.02,32.79,33.02,120255.0,32.304,32.5306,32.304,32.5306,120255.0
2024-06-12 09:45:00,33.02,33.12,33.0,33.08,102026.0,32.5306,32.6291,32.5109,32.5897,102026.0
2024-06-12 09:50:00,33.07,33.09,32.94,32.94,40445.0,32.5798,32.5995,32.4518,32.4518,40445.0
2024-06-12 09:55:00,32.94,33.04,32.93,32.99,54139.0,32.4518,32.5503,32.4419,32.501,54139.0
2024-06-12 10:00:00,32.98,33.08,32.95,33.08,59137.0,32.4912,32.5897,32.4616,32.5897,59137.0
2024-06-12 10:05:00,33.08,33.09,33.04,33.08,229549.0,32.5897,32.5995,32.5503,32.5897,229549.0
2024-06-12 10:10:00,33.08,33.1,32.96,32.97,94942.0,32.5897,32.6094,32.4715,32.4813,94942.0
2024-06-12 10:15:00,32.96,33.0,32.96,33.0,34980.0,32.4715,32.5109,32.4715,32.5109,34980.0
2024-06-12 10:20:00,33.0,33.03,32.98,33.02,49582.0,32.5109,32.5404,32.4912,32.5306,49582.0
2024-06-12 10:25:00,33.03,33.05,32.99,33.0,99735.0,32.5404,32.5601,32.501,32.5109,99735.0
2024-06-12 10:30:00,33.01,33.04,32.95,33.03,83263.0,32.5207,32.5503,32.4616,32.5404,83263.0
2024-06-12 10:35:00,33.04,33.06,33.03,33.05,25014.0,32.5503,32.57,32.5404,32.5601,25014.0
2024-06-12 10:40:00,33.05,33.06,33.01,33.02,21311.0,32.5601,32.57,32.5207,32.5306,21311.0
2024-06-12 10:45:00,33.02,33.04,33.01,33.02,33882.0,32.5306,32.5503,32.5207,32.5306,33882.0
2024-06-12 10:50:00,33.02,33.04,32.99,33.0,112979.0,32.5306,32.5503,32.501,32.5109,112979.0
2024-06-12 10:55:00,33.0,33.03,32.97,33.02,64724.0,32.5109,32.5404,32.4813,32.5306,64724.0
2024-06-12 11:00:00,33.01,33.02,32.99,33.0,41228.0,32.5207,32.5306,32.501,32.5109,41228.0
2024-06-12 11:05:00,32.99,33.0,32.92,32.94,58281.0,32.501,32.5109,32.4321,32.4518,58281.0
2024-06-12 11:10:00,32.94,32.94,32.89,32.89,30192.0,32.4518,32.4518,32.4025,32.4025,30192.0
2024-06-12 11:15:00,32.9,32.93,32.88,32.91,33252.0,32.4124,32.4419,32.3926,32.4222,33252.0
2024-06-12 11:20:00,32.91,32.91,32.86,32.88,46256.0,32.4222,32.4222,32.3729,32.3926,46256.0
2024-06-12 11:25:00,32.87,32.93,32.87,32.93,41719.0,32.3828,32.4419,32.3828,32.4419,41719.0
2024-06-12 11:30:00,32.93,32.94,32.9,32.91,61546.0,32.4419,32.4518,32.4124,32.4222,61546.0
2024-06-12 11:35:00,32.91,32.92,32.88,32.89,114293.0,32.4222,32.4321,32.3926,32.4025,114293.0
2024-06-12 11:40:00,32.88,32.94,32.87,32.91,48273.0,32.3926,32.4518,32.3828,32.4222,48273.0
2024-06-12 11:45:00,32.91,32.92,32.9,32.91,38511.0,32.4222,32.4321,32.4124,32.4222,38511.0
2024-06-12 11:50:00,32.91,32.91,32.86,32.87,162423.0,32.4222,32.4222,32.3729,32.3828,162423.0
2024-06-12 11:55:00,32.87,32.88,32.85,32.86,46229.0,32.3828,32.3926,32.3631,32.3729,46229.0
2024-06-12 12:00:00,32.85,32.87,32.82,32.83,35425.0,32.3631,32.3828,32.3335,32.3434,35425.0
2024-06-12 12:05:00,32.82,32.82,32.79,32.79,15357.0,32.3335,32.3335,32.304,32.304,15357.0
2024-06-12 12:10:00,32.79,32.79,32.75,32.75,41152.0,32.304,32.304,32.2646,32.2646,41152.0
2024-06-12 12:15:00,32.75,32.76,32.72,32.73,20512.0,32.2646,32.2744,32.235,32.2449,20512.0
2024-06-12 12:20:00,32.73,32.76,32.71,32.71,24079.0,32.2449,32.2744,32.2252,32.2252,24079.0
2024-06-12 12:25:00,32.71,32.73,32.7,32.71,25015.0,32.2252,32.2449,32.2153,32.2252,25015.0
2024-06-12 12:30:00,32.71,32.73,32.67,32.68,38517.0,32.2252,32.2449,32.1858,32.1956,38517.0
2024-06-12 12:35:00,32.68,32.71,32.67,32.69,28713.0,32.1956,32.2252,32.1858,32.2055,28713.0
2024-06-12 12:40:00,32.68,32.69,32.64,32.66,22948.0,32.1956,32.2055,32.1562,32.1759,22948.0
2024-06-12 12:45:00,32.66,32.67,32.63,32.64,38844.0,32.1759,32.1858,32.1464,32.1562,38844.0
2024-06-12 12:50:00,32.63,32.65,32.61,32.61,24035.0,32.1464,32.1661,32.1267,32.1267,24035.0
2024-06-12 12:55:00,32.61,32.63,32.61,32.62,31039.0,32.1267,32.1464,32.1267,32.1365,31039.0
2024-06-12 13:00:00,32.62,32.64,32.62,32.63,36771.0,32.1365,32.1562,32.1365,32.1464,36771.0
2024-06-12 13:05:00,32.64,32.64,32.6,32.6,27151.0,32.1562,32.1562,32.1168,32.1168,27151.0
2024-06-12 13:10:00,32.6,32.6,32.57,32.58,37994.0,32.1168,32.1168,32.0872,32.0971,37994.0
2024-06-12 13:15:00,32.58,32.65,32.57,32.63,31079.0,32.0971,32.1661,32.0872,32.1464,31079.0
2024-06-12 13:20:00,32.63,32.64,32.62,32.64,35626.0,32.1464,32.1562,32.1365,32.1562,35626.0
2024-06-12 13:25:00,32.64,32.65,32.62,32.62,31177.0,32.1562,32.1661,32.1365,32.1365,31177.0
2024-06-12 13:30:00,32.62,32.64,32.6,32.64,38606.0,32.1365,32.1562,32.1168,32.1562,38606.0
2024-06-12 13:35:00,32.64,32.65,32.6,32.62,44047.0,32.1562,32.1661,32.1168,32.1365,44047.0
2024-06-12 13:40:00,32.62,32.62,32.59,32.6,35803.0,32.1365,32.1365,32.1069,32.1168,35803.0
2024-06-12 13:45:00,32.61,32.63,32.6,32.61,39942.0,32.1267,32.1464,32.1168,32.1267,39942.0
2024-06-12 13:50:00,32.62,32.62,32.6,32.62,117134.0,32.1365,32.1365,32.1168,32.1365,117134.0
2024-06-12 13:55:00,32.61,32.64,32.61,32.64,31337.0,32.1267,32.1562,32.1267,32.1562,31337.0
2024-06-12 14:00:00,32.63,32.65,32.51,32.59,111589.0,32.1464,32.1661,32.0281,32.1069,111589.0
2024-06-12 14:05:00,32.59,32.64,32.58,32.64,32444.0,32.1069,32.1562,32.0971,32.1562,32444.0
2024-06-12 14:10:00,32.64,32.67,32.61,32.65,41310.0,32.1562,32.1858,32.1267,32.1661,41310.0
2024-06-12 14:15:00,32.66,32.68,32.65,32.66,29668.0,32.1759,32.1956,32.1661,32.1759,29668.0
2024-06-12 14:20:00,32.66,32.76,32.65,32.73,158733.0,32.1759,32.2744,32.1661,32.2449,158733.0
2024-06-12 14:25:00,32.74,32.75,32.73,32.75,21139.0,32.2547,32.2646,32.2449,32.2646,21139.0
2024-06-12 14:30:00,32.75,32.79,32.74,32.76,93406.0,32.2646,32.304,32.2547,32.2744,93406.0
2024-06-12 14:35:00,32.75,32.75,32.69,32.72,58109.0,32.2646,32.2646,32.2055,32.235,58109.0
2024-06-12 14:40:00,32.72,32.73,32.65,32.71,70947.0,32.235,32.2449,32.1661,32.2252,70947.0
2024-06-12 14:45:00,32.69,32.69,32.65,32.67,34022.0,32.2055,32.2055,32.1661,32.1858,34022.0
2024-06-12 14:50:00,32.66,32.7,32.66,32.69,47779.0,32.1759,32.2153,32.1759,32.2055,47779.0
2024-06-12 14:55:00,32.69,32.74,32.69,32.72,37034.0,32.2055,32.2547,32.2055,32.235,37034.0
2024-06-12 15:00:00,32.73,32.77,32.72,32.73,45520.0,32.2449,32.2843,32.235,32.2449,45520.0
2024-06-12 15:05:00,32.73,32.74,32.69,32.73,44825.0,32.2449,32.2547,32.2055,32.2449,44825.0
2024-06-12 15:10:00,32.73,32.74,32.7,32.72,46718.0,32.2449,32.2547,32.2153,32.235,46718.0
2024-06-12 15:15:00,32.72,32.78,32.72,32.77,39820.0,32.235,32.2941,32.235,32.2843,39820.0
2024-06-12 15:20:00,32.77,32.8,32.75,32.76,97746.0,32.2843,32.3138,32.2646,32.2744,97746.0
2024-06-12 15:25:00,32.76,32.77,32.68,32.7,100341.0,32.2744,32.2843,32.1956,32.2153,100341.0
2024-06-12 15:30:00,32.7,32.74,32.68,32.72,72116.0,32.2153,32.2547,32.1956,32.235,72116.0
2024-06-12 15:35:00,32.72,32.73,32.68,32.68,96440.0,32.235,32.2449,32.1956,32.1956,96440.0
2024-06-12 15:40:00,32.69,32.71,32.67,32.68,138464.0,32.2055,32.2252,32.1858,32.1956,138464.0
2024-06-12 15:45:00,32.69,32.74,32.66,32.7,183242.0,32.2055,32.2547,32.1759,32.2153,183242.0
2024-06-12 15:50:00,32.7,32.77,32.68,32.77,355194.0,32.2153,32.2843,32.1956,32.2843,355194.0
2024-06-12 15:55:00,32.77,32.79,32.73,32.73,593425.0,32.2843,32.304,32.2449,32.2449,593425.0
2024-06-13 09:30:00,32.54,32.68,32.52,32.63,250962.0,32.0577,32.1956,32.038,32.1464,250962.0
2024-06-13 09:35:00,32.63,32.63,32.46,32.5,111661.0,32.1464,32.1464,31.9789,32.0183,111661.0
2024-06-13 09:40:00,32.5,32.55,32.43,32.45,48477.0,32.0183,32.0675,31.9493,31.969,48477.0
2024-06-13 09:45:00,32.45,32.45,32.39,32.43,27230.0,31.969,31.969,31.9099,31.9493,27230.0
2024-06-13 09:50:00,32.43,32.47,32.38,32.38,68420.0,31.9493,31.9887,31.9001,31.9001,68420.0
2024-06-13 09:55:00,32.38,32.39,32.35,32.35,33189.0,31.9001,31.9099,31.8705,31.8705,33189.0
2024-06-13 10:00:00,32.34,32.35,32.22,32.22,52521.0,31.8607,31.8705,31.7424,31.7424,52521.0
2024-06-13 10:05:00,32.23,32.32,32.22,32.3,85262.0,31.7523,31.8409,31.7424,31.8212,85262.0
2024-06-13 10:10:00,32.3,32.34,32.26,32.27,43356.0,31.8212,31.8607,31.7818,31.7917,43356.0
2024-06-13 10:15:00,32.27,32.29,32.24,32.27,64947.0,31.7917,31.8114,31.7621,31.7917,64947.0
2024-06-13 10:20:00,32.27,32.34,32.27,32.34,121375.0,31.7917,31.8607,31.7917,31.8607,121375.0
2024-06-13 10:25:00,32.33,32.34,32.3,32.34,89794.0,31.8508,31.8607,31.8212,31.8607,89794.0
2024-06-13 10:30:00,32.33,32.36,32.32,32.34,97484.0,31.8508,31.8804,31.8409,31.8607,97484.0
2024-06-13 10:35:00,32.34,32.47,32.34,32.47,88799.0,31.8607,31.9887,31.8607,31.9887,88799.0
2024-06-13 10:40:00,32.47,32.47,32.42,32.45,57341.0,31.9887,31.9887,31.9395,31.969,57341.0
2024-06-13 10:45:00,32.45,32.48,32.44,32.45,50262.0,31.969,31.9986,31.9592,31.969,50262.0
2024-06-13 10:50:00,32.45,32.48,32.42,32.45,57692.0,31.969,31.9986,31.9395,31.969,57692.0
2024-06-13 10:55:00,32.45,32.5,32.44,32.48,24990.0,31.969,32.0183,31.9592,31.9986,24990.0
2024-06-13 11:00:00,32.48,32.48,32.45,32.46,32562.0,31.9986,31.9986,31.969,31.9789,32562.0
2024-06-13 11:05:00,32.47,32.48,32.45,32.48,20239.0,31.9887,31.9986,31.969,31.9986,20239.0
2024-06-13 11:10:00,32.48,32.52,32.46,32.47,74154.0,31.9986,32.038,31.9789,31.9887,74154.0
2024-06-13 11:15:00,32.47,32.48,32.46,32.47,22421.0,31.9887,31.9986,31.9789,31.9887,22421.0
2024-06-13 11:20:00,32.47,32.51,32.46,32.49,42594.0,31.9887,32.0281,31.9789,32.0084,42594.0
2024-06-13 11:25:00,32.49,32.55,32.48,32.55,61834.0,32.0084,32.0675,31.9986,32.0675,61834.0
2024-06-13 11:30:00,32.54,32.56,32.49,32.51,81018.0,32.0577,32.0774,32.0084,32.0281,81018.0
2024-06-13 11:35:00,32.5,32.53,32.5,32.52,27997.0,32.0183,32.0478,32.0183,32.038,27997.0
2024-06-13 11:40:00,32.52,32.52,32.49,32.51,31431.0,32.038,32.038,32.0084,32.0281,31431.0
2024-06-13 11:45:00,32.51,32.52,32.49,32.52,46286.0,32.0281,32.038,32.0084,32.038,46286.0
2024-06-13 11:50:00,32.52,32.57,32.51,32.55,96619.0,32.038,32.0872,32.0281,32.0675,96619.0
2024-06-13 11:55:00,32.55,32.55,32.52,32.52,32175.0,32.0675,32.0675,32.038,32.038,32175.0
2024-06-13 12:00:00,32.52,32.52,32.48,32.51,40864.0,32.038,32.038,31.9986,32.0281,40864.0
2024-06-13 12:05:00,32.51,32.52,32.5,32.52,19142.0,32.0281,32.038,32.0183,32.038,19142.0
2024-06-13 12:10:00,32.51,32.55,32.51,32.55,44829.0,32.0281,32.0675,32.0281,32.0675,44829.0
2024-06-13 12:15:00,32.54,32.56,32.52,32.54,104759.0,32.0577,32.0774,32.038,32.0577,104759.0
2024-06-13 12:20:00,32.54,32.55,32.53,32.54,32152.0,32.0577,32.0675,32.0478,32.0577,32152.0
2024-06-13 12:25:00,32.53,32.53,32.51,32.52,17281.0,32.0478,32.0478,32.0281,32.038,17281.0
2024-06-13 12:30:00,32.52,32.58,32.51,32.58,55003.0,32.038,32.0971,32.0281,32.0971,55003.0
2024-06-13 12:35:00,32.58,32.59,32.56,32.57,55609.0,32.0971,32.1069,32.0774,32.0872,55609.0
2024-06-13 12:40:00,32.56,32.59,32.55,32.59,43393.0,32.0774,32.1069,32.0675,32.1069,43393.0
2024-06-13 12:45:00,32.59,32.59,32.55,32.57,59709.0,32.1069,32.1069,32.0675,32.0872,59709.0
2024-06-13 12:50:00,32.57,32.58,32.55,32.58,25544.0,32.0872,32.0971,32.0675,32.0971,25544.0
2024-06-13 12:55:00,32.58,32.58,32.55,32.55,55439.0,32.0971,32.0971,32.0675,32.0675,55439.0
2024-06-13 13:00:00,32.55,32.56,32.53,32.55,34681.0,32.0675,32.0774,32.0478,32.0675,34681.0
2024-06-13 13:05:00,32.55,32.55,32.53,32.55,44870.0,32.0675,32.0675,32.0478,32.0675,44870.0
2024-06-13 13:10:00,32.54,32.56,32.54,32.55,61831.0,32.0577,32.0774,32.0577,32.0675,61831.0
2024-06-13 13:15:00,32.55,32.56,32.54,32.55,44831.0,32.0675,32.0774,32.0577,32.0675,44831.0
2024-06-13 13:20:00,32.55,32.58,32.54,32.55,62362.0,32.0675,32.0971,32.0577,32.0675,62362.0
2024-06-13 13:25:00,32.55,32.57,32.53,32.54,40614.0,32.0675,32.0872,32.0478,32.0577,40614.0
2024-06-13 13:30:00,32.54,32.54,32.51,32.52,26767.0,32.0577,32.0577,32.0281,32.038,26767.0
2024-06-13 13:35:00,32.52,32.52,32.48,32.51,50896.0,32.038,32.038,31.9986,32.0281,50896.0
2024-06-13 13:40:00,32.51,32.52,32.5,32.52,47371.0,32.0281,32.038,32.0183,32.038,47371.0
2024-06-13 13:45:00,32.52,32.52,32.5,32.51,15668.0,32.038,32.038,32.0183,32.0281,15668.0
2024-06-13 13:50:00,32.51,32.57,32.5,32.55,62809.0,32.0281,32.0872,32.0183,32.0675,62809.0
2024-06-13 13:55:00,32.55,32.56,32.54,32.55,32136.0,32.0675,32.0774,32.0577,32.0675,32136.0
2024-06-13 14:00:00,32.55,32.56,32.51,32.52,44272.0,32.0675,32.0774,32.0281,32.038,44272.0
2024-06-13 14:05:00,32.52,32.56,32.52,32.56,13859.0,32.038,32.0774,32.038,32.0774,13859.0
2024-06-13 14:10:00,32.56,32.57,32.55,32.55,73327.0,32.0774,32.0872,32.0675,32.0675,73327.0
2024-06-13 14:15:00,32.55,32.56,32.54,32.55,43649.0,32.0675,32.0774,32.0577,32.0675,43649.0
2024-06-13 14:20:00,32.55,32.56,32.54,32.56,26072.0,32.0675,32.0774,32.0577,32.0774,26072.0
2024-06-13 14:25:00,32.56,32.58,32.54,32.54,60218.0,32.0774,32.0971,32.0577,32.0577,60218.0
2024-06-13 14:30:00,32.54,32.56,32.54,32.56,28094.0,32.0577,32.0774,32.0577,32.0774,28094.0
2024-06-13 14:35:00,32.55,32.56,32.53,32.54,63395.0,32.0675,32.0774,32.0478,32.0577,63395.0
2024-06-13 14:40:00,32.55,32.56,32.52,32.54,67732.0,32.0675,32.0774,32.038,32.0577,67732.0
2024-06-13 14:45:00,32.54,32.54,32.53,32.54,10397.0,32.0577,32.0577,32.0478,32.0577,10397.0
2024-06-13 14:50:00,32.54,32.55,32.52,32.55,45794.0,32.0577,32.0675,32.038,32.0675,45794.0
2024-06-13 14:55:00,32.55,32.55,32.53,32.53,45495.0,32.0675,32.0675,32.0478,32.0478,45495.0
2024-06-13 15:00:00,32.54,32.58,32.53,32.57,73334.0,32.0577,32.0971,32.0478,32.0872,73334.0
2024-06-13 15:05:00,32.57,32.57,32.54,32.55,51377.0,32.0872,32.0872,32.0577,32.0675,51377.0
2024-06-13 15:10:00,32.55,32.56,32.52,32.52,49176.0,32.0675,32.0774,32.038,32.038,49176.0
2024-06-13 15:15:00,32.52,32.54,32.52,32.54,48183.0,32.038,32.0577,32.038,32.0577,48183.0
2024-06-13 15:20:00,32.54,32.55,32.53,32.55,64015.0,32.0577,32.0675,32.0478,32.0675,64015.0
2024-06-13 15:25:00,32.55,32.55,32.53,32.54,54993.0,32.0675,32.0675,32.0478,32.0577,54993.0
2024-06-13 15:30:00,32.54,32.54,32.51,32.52,63196.0,32.0577,32.0577,32.0281,32.038,63196.0
2024-06-13 15:35:00,32.52,32.54,32.5,32.54,71491.0,32.038,32.0577,32.0183,32.0577,71491.0
2024-06-13 15:40:00,32.54,32.54,32.52,32.52,104225.0,32.0577,32.0577,32.038,32.038,104225.0
2024-06-13 15:45:00,32.53,32.55,32.52,32.54,86467.0,32.0478,32.0675,32.038,32.0577,86467.0
2024-06-13 15:50:00,32.53,32.56,32.51,32.55,317748.0,32.0478,32.0774,32.0281,32.0675,317748.0
2024-06-13 15:55:00,32.55,32.56,32.5,32.52,505753.0,32.0675,32.0774,32.0183,32.038,505753.0
2024-06-14 09:30:00,32.42,32.42,32.22,32.31,166075.0,31.9395,31.9395,31.7424,31.8311,166075.0
2024-06-14 09:35:00,32.29,32.32,32.2,32.25,36483.0,31.8114,31.8409,31.7227,31.772,36483.0
2024-06-14 09:40:00,32.26,32.31,32.23,32.23,56173.0,31.7818,31.8311,31.7523,31.7523,56173.0
2024-06-14 09:45:00,32.23,32.23,32.09,32.1,57325.0,31.7523,31.7523,31.6144,31.6242,57325.0
2024-06-14 09:50:00,32.1,32.1,32.02,32.04,80025.0,31.6242,31.6242,31.5454,31.5651,80025.0
2024-06-14 09:55:00,32.04,32.05,31.97,31.98,84151.0,31.5651,31.575,31.4961,31.506,84151.0
2024-06-14 10:00:00,31.98,31.99,31.89,31.9,145882.0,31.506,31.5158,31.4173,31.4272,145882.0
2024-06-14 10:05:00,31.91,31.91,31.82,31.87,115043.0,31.437,31.437,31.3484,31.3976,115043.0
2024-06-14 10:10:00,31.87,31.91,31.86,31.9,49096.0,31.3976,31.437,31.3878,31.4272,49096.0
2024-06-14 10:15:00,31.9,31.98,31.89,31.93,72889.0,31.4272,31.506,31.4173,31.4567,72889.0
2024-06-14 10:20:00,31.93,31.95,31.88,31.88,73113.0,31.4567,31.4764,31.4075,31.4075,73113.0
2024-06-14 10:25:00,31.88,31.88,31.82,31.82,57884.0,31.4075,31.4075,31.3484,31.3484,57884.0
2024-06-14 10:30:00,31.83,31.84,31.74,31.82,59812.0,31.3582,31.3681,31.2695,31.3484,59812.0
2024-06-14 10:35:00,31.82,31.84,31.76,31.77,128519.0,31.3484,31.3681,31.2892,31.2991,128519.0
2024-06-14 10:40:00,31.77,31.8,31.74,31.78,82010.0,31.2991,31.3287,31.2695,31.309,82010.0
2024-06-14 10:45:00,31.78,31.8,31.76,31.79,84630.0,31.309,31.3287,31.2892,31.3188,84630.0
2024-06-14 10:50:00,31.79,31.89,31.78,31.89,232233.0,31.3188,31.4173,31.309,31.4173,232233.0
2024-06-14 10:55:00,31.89,31.9,31.87,31.88,55571.0,31.4173,31.4272,31.3976,31.4075,55571.0
2024-06-14 11:00:00,31.88,31.92,31.87,31.91,86680.0,31.4075,31.4469,31.3976,31.437,86680.0
2024-06-14 11:05:00,31.91,31.91,31.86,31.88,61508.0,31.437,31.437,31.3878,31.4075,61508.0
2024-06-14 11:10:00,31.88,31.93,31.87,31.93,59184.0,31.4075,31.4567,31.3976,31.4567,59184.0
2024-06-14 11:15:00,31.93,31.97,31.91,31.96,41411.0,31.4567,31.4961,31.437,31.4863,41411.0
2024-06-14 11:20:00,31.96,31.97,31.93,31.97,49515.0,31.4863,31.4961,31.4567,31.4961,49515.0
2024-06-14 11:25:00,31.96,32.0,31.96,31.96,66347.0,31.4863,31.5257,31.4863,31.4863,66347.0
2024-06-14 11:30:00,31.96,32.02,31.96,32.0,47628.0,31.4863,31.5454,31.4863,31.5257,47628.0
2024-06-14 11:35:00,32.0,32.01,31.97,31.99,30957.0,31.5257,31.5355,31.4961,31.5158,30957.0
2024-06-14 11:40:00,31.99,32.0,31.98,32.0,26180.0,31.5158,31.5257,31.506,31.5257,26180.0
2024-06-14 11:45:00,32.0,32.01,31.98,32.01,40890.0,31.5257,31.5355,31.506,31.5355,40890.0
2024-06-14 11:50:00,32.01,32.05,31.99,32.0,197832.0,31.5355,31.575,31.5158,31.5257,197832.0
2024-06-14 11:55:00,32.0,32.08,32.0,32.08,68313.0,31.5257,31.6045,31.5257,31.6045,68313.0
2024-06-14 12:00:00,32.08,32.09,32.06,32.09,58401.0,31.6045,31.6144,31.5848,31.6144,58401.0
2024-06-14 12:05:00,32.09,32.1,32.08,32.09,25545.0,31.6144,31.6242,31.6045,31.6144,25545.0
2024-06-14 12:10:00,32.09,32.11,32.07,32.09,49651.0,31.6144,31.6341,31.5947,31.6144,49651.0
2024-06-14 12:15:00,32.08,32.09,32.01,32.01,32186.0,31.6045,31.6144,31.5355,31.5355,32186.0
2024-06-14 12:20:00,32.02,32.05,32.01,32.04,133013.0,31.5454,31.575,31.5355,31.5651,133013.0
2024-06-14 12:25:00,32.05,32.05,32.0,32.02,64605.0,31.575,31.575,31.5257,31.5454,64605.0
2024-06-14 12:30:00,32.02,32.02,31.98,32.0,52224.0,31.5454,31.5454,31.506,31.5257,52224.0
2024-06-14 12:35:00,32.0,32.01,31.98,32.01,41826.0,31.5257,31.5355,31.506,31.5355,41826.0
2024-06-14 12:40:00,32.01,32.03,31.98,32.03,81963.0,31.5355,31.5552,31.506,31.5552,81963.0
2024-06-14 12:45:00,32.04,32.04,31.99,32.02,57769.0,31.5651,31.5651,31.5158,31.5454,57769.0
2024-06-14 12:50:00,32.02,32.03,31.97,32.0,28013.0,31.5454,31.5552,31.4961,31.5257,28013.0
2024-06-14 12:55:00,32.0,32.02,31.99,32.01,19627.0,31.5257,31.5454,31.5158,31.5355,19627.0
2024-06-14 13:00:00,32.01,32.05,32.0,32.04,28421.0,31.5355,31.575,31.5257,31.5651,28421.0
2024-06-14 13:05:00,32.04,32.07,32.03,32.05,46975.0,31.5651,31.5947,31.5552,31.575,46975.0
2024-06-14 13:10:00,32.05,32.1,32.04,32.09,28916.0,31.575,31.6242,31.5651,31.6144,28916.0
2024-06-14 13:15:00,32.09,32.12,32.06,32.09,40240.0,31.6144,31.6439,31.5848,31.6144,40240.0
2024-06-14 13:20:00,32.1,32.1,32.06,32.06,27993.0,31.6242,31.6242,31.5848,31.5848,27993.0
2024-06-14 13:25:00,32.07,32.08,32.05,32.05,31235.0,31.5947,31.6045,31.575,31.575,31235.0
2024-06-14 13:30:00,32.05,32.06,32.02,32.05,68120.0,31.575,31.5848,31.5454,31.575,68120.0
2024-06-14 13:35:00,32.05,32.1,32.04,32.09,97985.0,31.575,31.6242,31.5651,31.6144,97985.0
2024-06-14 13:40:00,32.09,32.09,32.05,32.05,24340.0,31.6144,31.6144,31.575,31.575,24340.0
2024-06-14 13:45:00,32.05,32.07,31.95,31.96,1535515.0,31.575,31.5947,31.4764,31.4863,1535515.0
2024-06-14 13:50:00,31.96,31.99,31.94,31.94,97737.0,31.4863,31.5158,31.4666,31.4666,97737.0
2024-06-14 13:55:00,31.95,31.97,31.93,31.94,89924.0,31.4764,31.4961,31.4567,31.4666,89924.0
2024-06-14 14:00:00,31.95,31.95,31.91,31.94,112406.0,31.4764,31.4764,31.437,31.4666,112406.0
2024-06-14 14:05:00,31.94,31.97,31.91,31.92,482470.0,31.4666,31.4961,31.437,31.4469,482470.0
2024-06-14 14:10:00,31.92,31.93,31.91,31.91,26155.0,31.4469,31.4567,31.437,31.437,26155.0
2024-06-14 14:15:00,31.91,31.96,31.9,31.95,118004.0,31.437,31.4863,31.4272,31.4764,118004.0
2024-06-14 14:20:00,31.95,31.95,31.89,31.9,417832.0,31.4764,31.4764,31.4173,31.4272,417832.0
2024-06-14 14:25:00,31.91,31.93,31.9,31.92,81698.0,31.437,31.4567,31.4272,31.4469,81698.0
2024-06-14 14:30:00,31.91,31.94,31.91,31.92,36206.0,31.437,31.4666,31.437,31.4469,36206.0
2024-06-14 14:35:00,31.93,31.93,31.91,31.92,39986.0,31.4567,31.4567,31.437,31.4469,39986.0
2024-06-14 14:40:00,31.92,31.95,31.9,31.95,76321.0,31.4469,31.4764,31.4272,31.4764,76321.0
2024-06-14 14:45:00,31.95,31.98,31.95,31.98,32917.0,31.4764,31.506,31.4764,31.506,32917.0
2024-06-14 14:50:00,31.97,31.98,31.96,31.96,63478.0,31.4961,31.506,31.4863,31.4863,63478.0
2024-06-14 14:55:00,31.96,31.97,31.94,31.95,60711.0,31.4863,31.4961,31.4666,31.4764,60711.0
2024-06-14 15:00:00,31.95,32.0,31.95,31.99,531716.0,31.4764,31.5257,31.4764,31.5158,531716.0
2024-06-14 15:05:00,31.99,32.02,31.98,31.99,142365.0,31.5158,31.5454,31.506,31.5158,142365.0
2024-06-14 15:10:00,31.99,32.01,31.98,31.99,73088.0,31.5158,31.5355,31.506,31.5158,73088.0
2024-06-14 15:15:00,31.99,32.0,31.96,31.99,98434.0,31.5158,31.5257,31.4863,31.5158,98434.0
2024-06-14 15:20:00,31.99,31.99,31.96,31.99,72778.0,31.5158,31.5158,31.4863,31.5158,72778.0
2024-06-14 15:25:00,31.99,31.99,31.97,31.98,43328.0,31.5158,31.5158,31.4961,31.506,43328.0
2024-06-14 15:30:00,31.98,31.99,31.96,31.96,112069.0,31.506,31.5158,31.4863,31.4863,112069.0
2024-06-14 15:35:00,31.96,32.0,31.96,31.98,114441.0,31.4863,31.5257,31.4863,31.506,114441.0
2024-06-14 15:40:00,31.98,32.01,31.97,31.99,185323.0,31.506,31.5355,31.4961,31.5158,185323.0
2024-06-14 15:45:00,31.99,32.05,31.98,32.02,334571.0,31.5158,31.575,31.506,31.5454,334571.0
2024-06-14 15:50:00,32.02,32.09,32.01,32.08,533894.0,31.5454,31.6144,31.5355,31.6045,533894.0
2024-06-14 15:55:00,32.08,32.18,32.07,32.18,1247556.0,31.6045,31.703,31.5947,31.703,1247556.0
2024-06-17 09:30:00,32.01,32.36,31.92,32.35,210547.0,31.5355,31.8804,31.4469,31.8705,210547.0
2024-06-17 09:35:00,32.34,32.39,32.17,32.2,140183.0,31.8607,31.9099,31.6932,31.7227,140183.0
2024-06-17 09:40:00,32.19,32.27,32.14,32.18,61386.0,31.7129,31.7917,31.6636,31.703,61386.0
2024-06-17 09:45:00,32.17,32.25,32.12,32.15,54281.0,31.6932,31.772,31.6439,31.6735,54281.0
2024-06-17 09:50:00,32.14,32.18,32.12,32.15,97019.0,31.6636,31.703,31.6439,31.6735,97019.0
2024-06-17 09:55:00,32.14,32.16,32.11,32.11,52957.0,31.6636,31.6833,31.6341,31.6341,52957.0
2024-06-17 10:00:00,32.1,32.21,32.09,32.19,48873.0,31.6242,31.7326,31.6144,31.7129,48873.0
2024-06-17 10:05:00,32.2,32.24,32.19,32.24,43856.0,31.7227,31.7621,31.7129,31.7621,43856.0
2024-06-17 10:10:00,32.23,32.24,32.13,32.14,89841.0,31.7523,31.7621,31.6538,31.6636,89841.0
2024-06-17 10:15:00,32.15,32.21,32.14,32.21,62458.0,31.6735,31.7326,31.6636,31.7326,62458.0
2024-06-17 10:20:00,32.21,32.27,32.2,32.25,106938.0,31.7326,31.7917,31.7227,31.772,106938.0
2024-06-17 10:25:00,32.25,32.27,32.23,32.26,20342.0,31.772,31.7917,31.7523,31.7818,20342.0
2024-06-17 10:30:00,32.26,32.28,32.24,32.28,62802.0,31.7818,31.8015,31.7621,31.8015,62802.0
2024-06-17 10:35:00,32.28,32.33,32.28,32.3,92332.0,31.8015,31.8508,31.8015,31.8212,92332.0
2024-06-17 10:40:00,32.29,32.32,32.26,32.3,55048.0,31.8114,31.8409,31.7818,31.8212,55048.0
2024-06-17 10:45:00,32.3,32.36,32.3,32.36,37959.0,31.8212,31.8804,31.8212,31.8804,37959.0
2024-06-17 10:50:00,32.36,32.38,32.34,32.37,42110.0,31.8804,31.9001,31.8607,31.8902,42110.0
2024-06-17 10:55:00,32.37,32.38,32.34,32.34,37926.0,31.8902,31.9001,31.8607,31.8607,37926.0
2024-06-17 11:00:00,32.34,32.37,32.31,32.33,48693.0,31.8607,31.8902,31.8311,31.8508,48693.0
2024-06-17 11:05:00,32.32,32.36,32.32,32.36,249640.0,31.8409,31.8804,31.8409,31.8804,249640.0
2024-06-17 11:10:00,32.36,32.43,32.35,32.42,57025.0,31.8804,31.9493,31.8705,31.9395,57025.0
2024-06-17 11:15:00,32.42,32.44,32.42,32.44,60822.0,31.9395,31.9592,31.9395,31.9592,60822.0
2024-06-17 11:20:00,32.44,32.49,32.43,32.48,48336.0,31.9592,32.0084,31.9493,31.9986,48336.0
2024-06-17 11:25:00,32.48,32.52,32.47,32.51,63251.0,31.9986,32.038,31.9887,32.0281,63251.0
2024-06-17 11:30:00,32.52,32.52,32.47,32.52,90144.0,32.038,32.038,31.9887,32.038,90144.0
2024-06-17 11:35:00,32.52,32.52,32.44,32.45,102203.0,32.038,32.038,31.9592,31.969,102203.0
2024-06-17 11:40:00,32.45,32.46,32.43,32.44,28328.0,31.969,31.9789,31.9493,31.9592,28328.0
2024-06-17 11:45:00,32.44,32.45,32.42,32.43,32934.0,31.9592,31.969,31.9395,31.9493,32934.0
2024-06-17 11:50:00,32.43,32.47,32.41,32.47,48209.0,31.9493,31.9887,31.9296,31.9887,48209.0
2024-06-17 11:55:00,32.46,32.49,32.45,32.47,74285.0,31.9789,32.0084,31.969,31.9887,74285.0
2024-06-17 12:00:00,32.48,32.49,32.46,32.48,44286.0,31.9986,32.0084,31.9789,31.9986,44286.0
2024-06-17 12:05:00,32.48,32.5,32.47,32.5,35372.0,31.9986,32.0183,31.9887,32.0183,35372.0
2024-06-17 12:10:00,32.49,32.5,32.49,32.5,24441.0,32.0084,32.0183,32.0084,32.0183,24441.0
2024-06-17 12:15:00,32.5,32.52,32.49,32.51,62862.0,32.0183,32.038,32.0084,32.0281,62862.0
2024-06-17 12:20:00,32.5,32.53,32.5,32.52,38661.0,32.0183,32.0478,32.0183,32.038,38661.0
2024-06-17 12:25:00,32.52,32.55,32.5,32.55,71849.0,32.038,32.0675,32.0183,32.0675,71849.0
2024-06-17 12:30:00,32.55,32.55,32.53,32.55,37175.0,32.0675,32.0675,32.0478,32.0675,37175.0
2024-06-17 12:35:00,32.55,32.57,32.52,32.52,121686.0,32.0675,32.0872,32.038,32.038,121686.0
2024-06-17 12:40:00,32.53,32.54,32.52,32.52,37215.0,32.0478,32.0577,32.038,32.038,37215.0
2024-06-17 12:45:00,32.52,32.55,32.51,32.55,33677.0,32.038,32.0675,32.0281,32.0675,33677.0
2024-06-17 12:50:00,32.55,32.58,32.54,32.58,54718.0,32.0675,32.0971,32.0577,32.0971,54718.0
2024-06-17 12:55:00,32.58,32.58,32.56,32.57,35917.0,32.0971,32.0971,32.0774,32.0872,35917.0
2024-06-17 13:00:00,32.56,32.58,32.54,32.55,57702.0,32.0774,32.0971,32.0577,32.0675,57702.0
2024-06-17 13:05:00,32.56,32.56,32.54,32.55,36775.0,32.0774,32.0774,32.0577,32.0675,36775.0
2024-06-17 13:10:00,32.55,32.59,32.54,32.59,74695.0,32.0675,32.1069,32.0577,32.1069,74695.0
2024-06-17 13:15:00,32.59,32.61,32.58,32.59,91882.0,32.1069,32.1267,32.0971,32.1069,91882.0
2024-06-17 13:20:00,32.59,32.61,32.54,32.55,211109.0,32.1069,32.1267,32.0577,32.0675,211109.0
2024-06-17 13:25:00,32.55,32.57,32.54,32.56,54899.0,32.0675,32.0872,32.0577,32.0774,54899.0
2024-06-17 13:30:00,32.56,32.59,32.55,32.57,97976.0,32.0774,32.1069,32.0675,32.0872,97976.0
2024-06-17 13:35:00,32.57,32.59,32.57,32.59,32237.0,32.0872,32.1069,32.0872,32.1069,32237.0
2024-06-17 13:40:00,32.59,32.62,32.58,32.61,57152.0,32.1069,32.1365,32.0971,32.1267,57152.0
2024-06-17 13:45:00,32.61,32.63,32.59,32.59,63717.0,32.1267,32.1464,32.1069,32.1069,63717.0
2024-06-17 13:50:00,32.6,32.64,32.59,32.63,63417.0,32.1168,32.1562,32.1069,32.1464,63417.0
2024-06-17 13:55:00,32.62,32.64,32.6,32.61,31513.0,32.1365,32.1562,32.1168,32.1267,31513.0
2024-06-17 14:00:00,32.61,32.64,32.6,32.63,72305.0,32.1267,32.1562,32.1168,32.1464,72305.0
2024-06-17 14:05:00,32.63,32.67,32.62,32.64,61489.0,32.1464,32.1858,32.1365,32.1562,61489.0
2024-06-17 14:10:00,32.64,32.64,32.58,32.59,80215.0,32.1562,32.1562,32.0971,32.1069,80215.0
2024-06-17 14:15:00,32.59,32.6,32.56,32.58,135968.0,32.1069,32.1168,32.0774,32.0971,135968.0
2024-06-17 14:20:00,32.58,32.59,32.57,32.59,24832.0,32.0971,32.1069,32.0872,32.1069,24832.0
2024-06-17 14:25:00,32.59,32.63,32.57,32.6,108216.0,32.1069,32.1464,32.0872,32.1168,108216.0
2024-06-17 14:30:00,32.61,32.61,32.58,32.59,77545.0,32.1267,32.1267,32.0971,32.1069,77545.0
2024-06-17 14:35:00,32.59,32.61,32.56,32.59,33989.0,32.1069,32.1267,32.0774,32.1069,33989.0
2024-06-17 14:40:00,32.59,32.6,32.57,32.59,139468.0,32.1069,32.1168,32.0872,32.1069,139468.0
2024-06-17 14:45:00,32.59,32.61,32.56,32.61,79462.0,32.1069,32.1267,32.0774,32.1267,79462.0
2024-06-17 14:50:00,32.61,32.63,32.6,32.63,84340.0,32.1267,32.1464,32.1168,32.1464,84340.0
2024-06-17 14:55:00,32.63,32.64,32.61,32.62,134618.0,32.1464,32.1562,32.1267,32.1365,134618.0
2024-06-17 15:00:00,32.61,32.64,32.6,32.63,55587.0,32.1267,32.1562,32.1168,32.1464,55587.0
2024-06-17 15:05:00,32.63,32.65,32.6,32.65,134731.0,32.1464,32.1661,32.1168,32.1661,134731.0
2024-06-17 15:10:00,32.65,32.67,32.63,32.67,129742.0,32.1661,32.1858,32.1464,32.1858,129742.0
2024-06-17 15:15:00,32.66,32.7,32.66,32.69,109081.0,32.1759,32.2153,32.1759,32.2055,109081.0
2024-06-17 15:20:00,32.68,32.7,32.66,32.68,179952.0,32.1956,32.2153,32.1759,32.1956,179952.0
2024-06-17 15:25:00,32.68,32.68,32.63,32.68,173007.0,32.1956,32.1956,32.1464,32.1956,173007.0
2024-06-17 15:30:00,32.68,32.71,32.65,32.68,454886.0,32.1956,32.2252,32.1661,32.1956,454886.0
2024-06-17 15:35:00,32.68,32.68,32.62,32.63,92707.0,32.1956,32.1956,32.1365,32.1464,92707.0
2024-06-17 15:40:00,32.63,32.65,32.6,32.61,125569.0,32.1464,32.1661,32.1168,32.1267,125569.0
2024-06-17 15:45:00,32.6,32.61,32.58,32.59,166713.0,32.1168,32.1267,32.0971,32.1069,166713.0
2024-06-17 15:50:00,32.59,32.64,32.56,32.58,421527.0,32.1069,32.1562,32.0774,32.0971,421527.0
2024-06-17 15:55:00,32.58,32.64,32.55,32.64,1207885.0,32.0971,32.1562,32.0675,32.1562,1207885.0
2024-06-18 09:30:00,32.71,32.91,32.68,32.85,182488.0,32.2252,32.4222,32.1956,32.3631,182488.0
2024-06-18 09:35:00,32.86,32.87,32.77,32.81,66377.0,32.3729,32.3828,32.2843,32.3237,66377.0
2024-06-18 09:40:00,32.81,32.86,32.73,32.75,59514.0,32.3237,32.3729,32.2449,32.2646,59514.0
2024-06-18 09:45:00,32.75,32.75,32.7,32.72,42968.0,32.2646,32.2646,32.2153,32.235,42968.0
2024-06-18 09:50:00,32.72,32.74,32.68,32.72,55018.0,32.235,32.2547,32.1956,32.235,55018.0
2024-06-18 09:55:00,32.72,32.72,32.65,32.7,67491.0,32.235,32.235,32.1661,32.2153,67491.0
2024-06-18 10:00:00,32.7,32.73,32.68,32.69,79059.0,32.2153,32.2449,32.1956,32.2055,79059.0
2024-06-18 10:05:00,32.69,32.7,32.65,32.68,64904.0,32.2055,32.2153,32.1661,32.1956,64904.0
2024-06-18 10:10:00,32.67,32.69,32.64,32.66,45214.0,32.1858,32.2055,32.1562,32.1759,45214.0
2024-06-18 10:15:00,32.66,32.68,32.65,32.68,14563.0,32.1759,32.1956,32.1661,32.1956,14563.0
2024-06-18 10:20:00,32.68,32.68,32.64,32.65,44847.0,32.1956,32.1956,32.1562,32.1661,44847.0
2024-06-18 10:25:00,32.65,32.7,32.63,32.68,75886.0,32.1661,32.2153,32.1464,32.1956,75886.0
2024-06-18 10:30:00,32.68,32.69,32.67,32.67,19629.0,32.1956,32.2055,32.1858,32.1858,19629.0
2024-06-18 10:35:00,32.68,32.69,32.65,32.66,66178.0,32.1956,32.2055,32.1661,32.1759,66178.0
2024-06-18 10:40:00,32.65,32.68,32.64,32.68,44425.0,32.1661,32.1956,32.1562,32.1956,44425.0
2024-06-18 10:45:00,32.67,32.7,32.66,32.67,31094.0,32.1858,32.2153,32.1759,32.1858,31094.0
2024-06-18 10:50:00,32.68,32.68,32.65,32.65,26041.0,32.1956,32.1956,32.1661,32.1661,26041.0
2024-06-18 10:55:00,32.66,32.69,32.64,32.68,76303.0,32.1759,32.2055,32.1562,32.1956,76303.0
2024-06-18 11:00:00,32.68,32.69,32.66,32.66,25532.0,32.1956,32.2055,32.1759,32.1759,25532.0
2024-06-18 11:05:00,32.66,32.68,32.66,32.68,21807.0,32.1759,32.1956,32.1759,32.1956,21807.0
2024-06-18 11:10:00,32.68,32.72,32.67,32.7,64618.0,32.1956,32.235,32.1858,32.2153,64618.0
2024-06-18 11:15:00,32.71,32.72,32.7,32.7,85506.0,32.2252,32.235,32.2153,32.2153,85506.0
2024-06-18 11:20:00,32.7,32.74,32.7,32.72,36079.0,32.2153,32.2547,32.2153,32.235,36079.0
2024-06-18 11:25:00,32.72,32.72,32.69,32.7,45511.0,32.235,32.235,32.2055,32.2153,45511.0
2024-06-18 11:30:00,32.7,32.7,32.68,32.69,21252.0,32.2153,32.2153,32.1956,32.2055,21252.0
2024-06-18 11:35:00,32.69,32.69,32.65,32.66,32718.0,32.2055,32.2055,32.1661,32.1759,32718.0
2024-06-18 11:40:00,32.66,32.69,32.66,32.69,23536.0,32.1759,32.2055,32.1759,32.2055,23536.0
2024-06-18 11:45:00,32.69,32.74,32.68,32.74,20806.0,32.2055,32.2547,32.1956,32.2547,20806.0
2024-06-18 11:50:00,32.73,32.75,32.73,32.75,43512.0,32.2449,32.2646,32.2449,32.2646,43512.0
2024-06-18 11:55:00,32.76,32.76,32.73,32.75,29243.0,32.2744,32.2744,32.2449,32.2646,29243.0
2024-06-18 12:00:00,32.75,32.76,32.74,32.76,13642.0,32.2646,32.2744,32.2547,32.2744,13642.0
2024-06-18 12:05:00,32.76,32.76,32.75,32.76,23104.0,32.2744,32.2744,32.2646,32.2744,23104.0
2024-06-18 12:10:00,32.76,32.77,32.73,32.76,58224.0,32.2744,32.2843,32.2449,32.2744,58224.0
2024-06-18 12:15:00,32.76,32.76,32.74,32.76,18121.0,32.2744,32.2744,32.2547,32.2744,18121.0
2024-06-18 12:20:00,32.76,32.77,32.75,32.77,14758.0,32.2744,32.2843,32.2646,32.2843,14758.0
2024-06-18 12:25:00,32.77,32.78,32.73,32.74,45054.0,32.2843,32.2941,32.2449,32.2547,45054.0
2024-06-18 12:30:00,32.73,32.73,32.67,32.68,36132.0,32.2449,32.2449,32.1858,32.1956,36132.0
2024-06-18 12:35:00,32.68,32.68,32.66,32.66,31345.0,32.1956,32.1956,32.1759,32.1759,31345.0
2024-06-18 12:40:00,32.66,32.69,32.66,32.69,21710.0,32.1759,32.2055,32.1759,32.2055,21710.0
2024-06-18 12:45:00,32.69,32.69,32.66,32.66,21806.0,32.2055,32.2055,32.1759,32.1759,21806.0
2024-06-18 12:50:00,32.66,32.67,32.66,32.67,8384.0,32.1759,32.1858,32.1759,32.1858,8384.0
2024-06-18 12:55:00,32.66,32.67,32.61,32.62,53862.0,32.1759,32.1858,32.1267,32.1365,53862.0
2024-06-18 13:00:00,32.63,32.63,32.61,32.62,61357.0,32.1464,32.1464,32.1267,32.1365,61357.0
2024-06-18 13:05:00,32.62,32.62,32.6,32.62,153662.0,32.1365,32.1365,32.1168,32.1365,153662.0
2024-06-18 13:10:00,32.62,32.63,32.61,32.63,41454.0,32.1365,32.1464,32.1267,32.1464,41454.0
2024-06-18 13:15:00,32.63,32.65,32.62,32.65,25952.0,32.1464,32.1661,32.1365,32.1661,25952.0
2024-06-18 13:20:00,32.65,32.69,32.64,32.68,72077.0,32.1661,32.2055,32.1562,32.1956,72077.0
2024-06-18 13:25:00,32.68,32.68,32.66,32.66,30298.0,32.1956,32.1956,32.1759,32.1759,30298.0
2024-06-18 13:30:00,32.66,32.71,32.66,32.71,41790.0,32.1759,32.2252,32.1759,32.2252,41790.0
2024-06-18 13:35:00,32.7,32.72,32.7,32.7,50233.0,32.2153,32.235,32.2153,32.2153,50233.0
2024-06-18 13:40:00,32.7,32.71,32.7,32.7,11639.0,32.2153,32.2252,32.2153,32.2153,11639.0
2024-06-18 13:45:00,32.71,32.74,32.7,32.73,54263.0,32.2252,32.2547,32.2153,32.2449,54263.0
2024-06-18 13:50:00,32.73,32.77,32.72,32.77,53795.0,32.2449,32.2843,32.235,32.2843,53795.0
2024-06-18 13:55:00,32.77,32.77,32.75,32.76,79308.0,32.2843,32.2843,32.2646,32.2744,79308.0
2024-06-18 14:00:00,32.76,32.81,32.75,32.8,280322.0,32.2744,32.3237,32.2646,32.3138,280322.0
2024-06-18 14:05:00,32.81,32.85,32.8,32.85,92847.0,32.3237,32.3631,32.3138,32.3631,92847.0
2024-06-18 14:10:00,32.86,32.87,32.84,32.85,129953.0,32.3729,32.3828,32.3532,32.3631,129953.0
2024-06-18 14:15:00,32.84,32.85,32.82,32.84,65370.0,32.3532,32.3631,32.3335,32.3532,65370.0
2024-06-18 14:20:00,32.83,32.84,32.81,32.83,59764.0,32.3434,32.3532,32.3237,32.3434,59764.0
2024-06-18 14:25:00,32.82,32.87,32.82,32.87,32964.0,32.3335,32.3828,32.3335,32.3828,32964.0
2024-06-18 14:30:00,32.87,32.88,32.84,32.86,97692.0,32.3828,32.3926,32.3532,32.3729,97692.0
2024-06-18 14:35:00,32.86,32.92,32.85,32.91,348107.0,32.3729,32.4321,32.3631,32.4222,348107.0
2024-06-18 14:40:00,32.9,32.91,32.88,32.89,47168.0,32.4124,32.4222,32.3926,32.4025,47168.0
2024-06-18 14:45:00,32.89,32.9,32.87,32.89,41559.0,32.4025,32.4124,32.3828,32.4025,41559.0
2024-06-18 14:50:00,32.89,32.9,32.87,32.9,61834.0,32.4025,32.4124,32.3828,32.4124,61834.0
2024-06-18 14:55:00,32.9,32.9,32.87,32.89,51708.0,32.4124,32.4124,32.3828,32.4025,51708.0
2024-06-18 15:00:00,32.89,32.89,32.86,32.88,68850.0,32.4025,32.4025,32.3729,32.3926,68850.0
2024-06-18 15:05:00,32.88,32.9,32.87,32.9,105065.0,32.3926,32.4124,32.3828,32.4124,105065.0
2024-06-18 15:10:00,32.9,32.91,32.87,32.89,88772.0,32.4124,32.4222,32.3828,32.4025,88772.0
2024-06-18 15:15:00,32.89,32.92,32.88,32.92,133828.0,32.4025,32.4321,32.3926,32.4321,133828.0
2024-06-18 15:20:00,32.91,32.92,32.88,32.89,242226.0,32.4222,32.4321,32.3926,32.4025,242226.0
2024-06-18 15:25:00,32.89,32.93,32.88,32.9,126796.0,32.4025,32.4419,32.3926,32.4124,126796.0
2024-06-18 15:30:00,32.9,32.9,32.85,32.89,124283.0,32.4124,32.4124,32.3631,32.4025,124283.0
2024-06-18 15:35:00,32.89,32.96,32.88,32.95,293187.0,32.4025,32.4715,32.3926,32.4616,293187.0
2024-06-18 15:40:00,32.95,33.01,32.94,33.01,176320.0,32.4616,32.5207,32.4518,32.5207,176320.0
2024-06-18 15:45:00,33.01,33.02,32.99,33.0,394241.0,32.5207,32.5306,32.501,32.5109,394241.0
2024-06-18 15:50:00,33.0,33.06,32.98,33.05,546253.0,32.5109,32.57,32.4912,32.5601,546253.0
2024-06-18 15:55:00,33.04,33.05,32.99,33.02,1042285.0,32.5503,32.5601,32.501,32.5306,1042285.0
2024-06-20 09:30:00,32.87,33.04,32.77,33.03,208285.0,32.3828,32.5503,32.2843,32.5404,208285.0
2024-06-20 09:35:00,33.02,33.05,32.95,33.0,125870.0,32.5306,32.5601,32.4616,32.5109,125870.0
2024-06-20 09:40:00,33.0,33.04,32.96,33.04,47635.0,32.5109,32.5503,32.4715,32.5503,47635.0
2024-06-20 09:45:00,33.04,33.05,32.97,33.01,93671.0,32.5503,32.5601,32.4813,32.5207,93671.0
2024-06-20 09:50:00,33.01,33.1,32.98,33.1,140547.0,32.5207,32.6094,32.4912,32.6094,140547.0
2024-06-20 09:55:00,33.09,33.15,33.08,33.13,109474.0,32.5995,32.6586,32.5897,32.6389,109474.0
2024-06-20 10:00:00,33.13,33.16,33.09,33.13,73360.0,32.6389,32.6685,32.5995,32.6389,73360.0
2024-06-20 10:05:00,33.12,33.16,33.11,33.12,73288.0,32.6291,32.6685,32.6192,32.6291,73288.0
2024-06-20 10:10:00,33.11,33.18,33.1,33.18,120988.0,32.6192,32.6882,32.6094,32.6882,120988.0
2024-06-20 10:15:00,33.18,33.3,33.17,33.29,116692.0,32.6882,32.8064,32.6784,32.7966,116692.0
2024-06-20 10:20:00,33.29,33.3,33.2,33.2,47492.0,32.7966,32.8064,32.7079,32.7079,47492.0
2024-06-20 10:25:00,33.2,33.23,33.18,33.18,46829.0,32.7079,32.7375,32.6882,32.6882,46829.0
2024-06-20 10:30:00,33.18,33.18,33.09,33.13,98606.0,32.6882,32.6882,32.5995,32.6389,98606.0
2024-06-20 10:35:00,33.13,33.15,33.12,33.13,45770.0,32.6389,32.6586,32.6291,32.6389,45770.0
2024-06-20 10:40:00,33.13,33.13,33.09,33.11,38546.0,32.6389,32.6389,32.5995,32.6192,38546.0
2024-06-20 10:45:00,33.11,33.13,33.1,33.12,40846.0,32.6192,32.6389,32.6094,32.6291,40846.0
2024-06-20 10:50:00,33.12,33.14,33.11,33.13,46382.0,32.6291,32.6488,32.6192,32.6389,46382.0
2024-06-20 10:55:00,33.13,33.17,33.12,33.17,67731.0,32.6389,32.6784,32.6291,32.6784,67731.0
2024-06-20 11:00:00,33.17,33.19,33.14,33.18,63841.0,32.6784,32.6981,32.6488,32.6882,63841.0
2024-06-20 11:05:00,33.18,33.22,33.17,33.2,89988.0,32.6882,32.7276,32.6784,32.7079,89988.0
2024-06-20 11:10:00,33.21,33.25,33.2,33.24,84618.0,32.7178,32.7572,32.7079,32.7473,84618.0
2024-06-20 11:15:00,33.23,33.24,33.2,33.22,59134.0,32.7375,32.7473,32.7079,32.7276,59134.0
2024-06-20 11:20:00,33.21,33.22,33.18,33.2,39873.0,32.7178,32.7276,32.6882,32.7079,39873.0
2024-06-20 11:25:00,33.2,33.21,33.18,33.2,43331.0,32.7079,32.7178,32.6882,32.7079,43331.0
2024-06-20 11:30:00,33.2,33.2,33.17,33.19,53708.0,32.7079,32.7079,32.6784,32.6981,53708.0
2024-06-20 11:35:00,33.19,33.2,33.14,33.15,51048.0,32.6981,32.7079,32.6488,32.6586,51048.0
2024-06-20 11:40:00,33.14,33.18,33.14,33.15,73593.0,32.6488,32.6882,32.6488,32.6586,73593.0
2024-06-20 11:45:00,33.15,33.18,33.15,33.17,23958.0,32.6586,32.6882,32.6586,32.6784,23958.0
2024-06-20 11:50:00,33.17,33.22,33.17,33.19,79698.0,32.6784,32.7276,32.6784,32.6981,79698.0
2024-06-20 11:55:00,33.18,33.2,33.17,33.18,48271.0,32.6882,32.7079,32.6784,32.6882,48271.0
2024-06-20 12:00:00,33.18,33.21,33.16,33.18,78903.0,32.6882,32.7178,32.6685,32.6882,78903.0
2024-06-20 12:05:00,33.18,33.18,33.14,33.15,31428.0,32.6882,32.6882,32.6488,32.6586,31428.0
2024-06-20 12:10:00,33.15,33.16,33.14,33.16,31022.0,32.6586,32.6685,32.6488,32.6685,31022.0
2024-06-20 12:15:00,33.16,33.17,33.14,33.15,46770.0,32.6685,32.6784,32.6488,32.6586,46770.0
2024-06-20 12:20:00,33.15,33.17,33.13,33.14,42639.0,32.6586,32.6784,32.6389,32.6488,42639.0
2024-06-20 12:25:00,33.14,33.15,33.13,33.15,37760.0,32.6488,32.6586,32.6389,32.6586,37760.0
2024-06-20 12:30:00,33.15,33.18,33.12,33.15,69113.0,32.6586,32.6882,32.6291,32.6586,69113.0
2024-06-20 12:35:00,33.15,33.16,33.14,33.16,21911.0,32.6586,32.6685,32.6488,32.6685,21911.0
2024-06-20 12:40:00,33.16,33.17,33.15,33.17,21437.0,32.6685,32.6784,32.6586,32.6784,21437.0
2024-06-20 12:45:00,33.17,33.19,33.17,33.18,25839.0,32.6784,32.6981,32.6784,32.6882,25839.0
2024-06-20 12:50:00,33.19,33.2,33.17,33.19,28735.0,32.6981,32.7079,32.6784,32.6981,28735.0
2024-06-20 12:55:00,33.2,33.2,33.17,33.18,40658.0,32.7079,32.7079,32.6784,32.6882,40658.0
2024-06-20 13:00:00,33.19,33.2,33.18,33.2,25406.0,32.6981,32.7079,32.6882,32.7079,25406.0
2024-06-20 13:05:00,33.2,33.2,33.16,33.17,31708.0,32.7079,32.7079,32.6685,32.6784,31708.0
2024-06-20 13:10:00,33.18,33.2,33.17,33.19,36093.0,32.6882,32.7079,32.6784,32.6981,36093.0
2024-06-20 13:15:00,33.18,33.19,33.16,33.17,31339.0,32.6882,32.6981,32.6685,32.6784,31339.0
2024-06-20 13:20:00,33.16,33.19,33.15,33.18,39677.0,32.6685,32.6981,32.6586,32.6882,39677.0
2024-06-20 13:25:00,33.18,33.19,33.17,33.18,27544.0,32.6882,32.6981,32.6784,32.6882,27544.0
2024-06-20 13:30:00,33.18,33.22,33.17,33.2,56853.0,32.6882,32.7276,32.6784,32.7079,56853.0
2024-06-20 13:35:00,33.21,33.22,33.2,33.22,59550.0,32.7178,32.7276,32.7079,32.7276,59550.0
2024-06-20 13:40:00,33.22,33.26,33.21,33.26,52419.0,32.7276,32.767,32.7178,32.767,52419.0
2024-06-20 13:45:00,33.25,33.27,33.24,33.25,57869.0,32.7572,32.7769,32.7473,32.7572,57869.0
2024-06-20 13:50:00,33.25,33.25,33.22,33.25,65653.0,32.7572,32.7572,32.7276,32.7572,65653.0
2024-06-20 13:55:00,33.25,33.26,33.24,33.26,39543.0,32.7572,32.767,32.7473,32.767,39543.0
2024-06-20 14:00:00,33.26,33.29,33.25,33.29,55853.0,32.767,32.7966,32.7572,32.7966,55853.0
2024-06-20 14:05:00,33.29,33.3,33.27,33.27,76946.0,32.7966,32.8064,32.7769,32.7769,76946.0
2024-06-20 14:10:00,33.27,33.29,33.27,33.29,105049.0,32.7769,32.7966,32.7769,32.7966,105049.0
2024-06-20 14:15:00,33.29,33.3,33.26,33.29,87008.0,32.7966,32.8064,32.767,32.7966,87008.0
2024-06-20 14:20:00,33.3,33.3,33.24,33.26,85515.0,32.8064,32.8064,32.7473,32.767,85515.0
2024-06-20 14:25:00,33.26,33.27,33.25,33.26,76324.0,32.767,32.7769,32.7572,32.767,76324.0
2024-06-20 14:30:00,33.27,33.29,33.26,33.29,102814.0,32.7769,32.7966,32.767,32.7966,102814.0
2024-06-20 14:35:00,33.29,33.35,33.28,33.33,143908.0,32.7966,32.8557,32.7867,32.836,143908.0
2024-06-20 14:40:00,33.33,33.35,33.32,33.35,97201.0,32.836,32.8557,32.8261,32.8557,97201.0
2024-06-20 14:45:00,33.35,33.37,33.33,33.37,93737.0,32.8557,32.8754,32.836,32.8754,93737.0
2024-06-20 14:50:00,33.37,33.37,33.3,33.3,204797.0,32.8754,32.8754,32.8064,32.8064,204797.0
2024-06-20 14:55:00,33.3,33.32,33.28,33.32,237861.0,32.8064,32.8261,32.7867,32.8261,237861.0
2024-06-20 15:00:00,33.32,33.33,33.26,33.27,86101.0,32.8261,32.836,32.767,32.7769,86101.0
2024-06-20 15:05:00,33.27,33.28,33.24,33.27,78951.0,32.7769,32.7867,32.7473,32.7769,78951.0
2024-06-20 15:10:00,33.27,33.3,33.26,33.28,105437.0,32.7769,32.8064,32.767,32.7867,105437.0
2024-06-20 15:15:00,33.27,33.3,33.27,33.28,89951.0,32.7769,32.8064,32.7769,32.7867,89951.0
2024-06-20 15:20:00,33.29,33.3,33.27,33.27,84284.0,32.7966,32.8064,32.7769,32.7769,84284.0
2024-06-20 15:25:00,33.27,33.32,33.27,33.32,134384.0,32.7769,32.8261,32.7769,32.8261,134384.0
2024-06-20 15:30:00,33.32,33.32,33.29,33.3,108620.0,32.8261,32.8261,32.7966,32.8064,108620.0
2024-06-20 15:35:00,33.3,33.31,33.27,33.29,235239.0,32.8064,32.8163,32.7769,32.7966,235239.0
2024-06-20 15:40:00,33.29,33.3,33.24,33.25,268238.0,32.7966,32.8064,32.7473,32.7572,268238.0
2024-06-20 15:45:00,33.24,33.26,33.18,33.18,153357.0,32.7473,32.767,32.6882,32.6882,153357.0
2024-06-20 15:50:00,33.17,33.25,33.16,33.25,395995.0,32.6784,32.7572,32.6685,32.7572,395995.0
2024-06-20 15:55:00,33.25,33.34,33.25,33.33,1404730.0,32.7572,32.8458,32.7572,32.836,1404730.0
2024-06-21 09:30:00,33.46,33.53,33.3,33.3,2358409.0,32.9641,33.033,32.8064,32.8064,2358409.0
2024-06-21 09:35:00,33.3,33.35,33.23,33.23,60297.0,32.8064,32.8557,32.7375,32.7375,60297.0
2024-06-21 09:40:00,33.22,33.31,33.17,33.2,68730.0,32.7276,32.8163,32.6784,32.7079,68730.0
2024-06-21 09:45:00,33.19,33.36,33.11,33.35,98956.0,32.6981,32.8655,32.6192,32.8557,98956.0
2024-06-21 09:50:00,33.36,33.4,33.34,33.38,52292.0,32.8655,32.9049,32.8458,32.8852,52292.0
2024-06-21 09:55:00,33.37,33.43,33.36,33.37,57905.0,32.8754,32.9345,32.8655,32.8754,57905.0
2024-06-21 10:00:00,33.37,33.44,33.36,33.41,67292.0,32.8754,32.9443,32.8655,32.9148,67292.0
2024-06-21 10:05:00,33.41,33.43,33.38,33.41,47527.0,32.9148,32.9345,32.8852,32.9148,47527.0
2024-06-21 10:10:00,33.41,33.42,33.37,33.38,50801.0,32.9148,32.9246,32.8754,32.8852,50801.0
2024-06-21 10:15:00,33.38,33.44,33.35,33.41,77686.0,32.8852,32.9443,32.8557,32.9148,77686.0
2024-06-21 10:20:00,33.41,33.46,33.39,33.41,140774.0,32.9148,32.9641,32.8951,32.9148,140774.0
2024-06-21 10:25:00,33.41,33.44,33.39,33.4,47474.0,32.9148,32.9443,32.8951,32.9049,47474.0
2024-06-21 10:30:00,33.41,33.41,33.37,33.38,61957.0,32.9148,32.9148,32.8754,32.8852,61957.0
2024-06-21 10:35:00,33.38,33.4,33.35,33.38,44230.0,32.8852,32.9049,32.8557,32.8852,44230.0
2024-06-21 10:40:00,33.38,33.39,33.33,33.35,43469.0,32.8852,32.8951,32.836,32.8557,43469.0
2024-06-21 10:45:00,33.34,33.4,33.34,33.39,46193.0,32.8458,32.9049,32.8458,32.8951,46193.0
2024-06-21 10:50:00,33.38,33.39,33.36,33.37,39242.0,32.8852,32.8951,32.8655,32.8754,39242.0
2024-06-21 10:55:00,33.37,33.4,33.35,33.38,52567.0,32.8754,32.9049,32.8557,32.8852,52567.0
2024-06-21 11:00:00,33.38,33.39,33.36,33.37,44998.0,32.8852,32.8951,32.8655,32.8754,44998.0
2024-06-21 11:05:00,33.37,33.38,33.35,33.37,28849.0,32.8754,32.8852,32.8557,32.8754,28849.0
2024-06-21 11:10:00,33.37,33.38,33.35,33.38,39225.0,32.8754,32.8852,32.8557,32.8852,39225.0
2024-06-21 11:15:00,33.37,33.39,33.36,33.38,24185.0,32.8754,32.8951,32.8655,32.8852,24185.0
2024-06-21 11:20:00,33.38,33.38,33.32,33.34,32309.0,32.8852,32.8852,32.8261,32.8458,32309.0
2024-06-21 11:25:00,33.34,33.37,33.32,33.36,25000.0,32.8458,32.8754,32.8261,32.8655,25000.0
2024-06-21 11:30:00,33.35,33.38,33.33,33.36,41629.0,32.8557,32.8852,32.836,32.8655,41629.0
2024-06-21 11:35:00,33.36,33.39,33.36,33.37,23493.0,32.8655,32.8951,32.8655,32.8754,23493.0
2024-06-21 11:40:00,33.37,33.37,33.32,33.32,21732.0,32.8754,32.8754,32.8261,32.8261,21732.0
2024-06-21 11:45:00,33.32,33.32,33.3,33.32,31577.0,32.8261,32.8261,32.8064,32.8261,31577.0
2024-06-21 11:50:00,33.32,33.37,33.31,33.37,45779.0,32.8261,32.8754,32.8163,32.8754,45779.0
2024-06-21 11:55:00,33.37,33.4,33.36,33.38,126325.0,32.8754,32.9049,32.8655,32.8852,126325.0
2024-06-21 12:00:00,33.39,33.4,33.37,33.39,63094.0,32.8951,32.9049,32.8754,32.8951,63094.0
2024-06-21 12:05:00,33.38,33.39,33.36,33.37,60806.0,32.8852,32.8951,32.8655,32.8754,60806.0
2024-06-21 12:10:00,33.36,33.41,33.36,33.4,39640.0,32.8655,32.9148,32.8655,32.9049,39640.0
2024-06-21 12:15:00,33.4,33.4,33.38,33.39,16764.0,32.9049,32.9049,32.8852,32.8951,16764.0
2024-06-21 12:20:00,33.39,33.39,33.37,33.39,86622.0,32.8951,32.8951,32.8754,32.8951,86622.0
2024-06-21 12:25:00,33.39,33.39,33.38,33.39,20437.0,32.8951,32.8951,32.8852,32.8951,20437.0
2024-06-21 12:30:00,33.39,33.4,33.38,33.39,67533.0,32.8951,32.9049,32.8852,32.8951,67533.0
2024-06-21 12:35:00,33.39,33.41,33.38,33.41,20706.0,32.8951,32.9148,32.8852,32.9148,20706.0
2024-06-21 12:40:00,33.41,33.43,33.39,33.39,49410.0,32.9148,32.9345,32.8951,32.8951,49410.0
2024-06-21 12:45:00,33.4,33.4,33.38,33.4,24925.0,32.9049,32.9049,32.8852,32.9049,24925.0
2024-06-21 12:50:00,33.4,33.4,33.38,33.39,34182.0,32.9049,32.9049,32.8852,32.8951,34182.0
2024-06-21 12:55:00,33.4,33.42,33.38,33.39,108455.0,32.9049,32.9246,32.8852,32.8951,108455.0
2024-06-21 13:00:00,33.38,33.42,33.38,33.41,46342.0,32.8852,32.9246,32.8852,32.9148,46342.0
2024-06-21 13:05:00,33.41,33.42,33.39,33.4,23235.0,32.9148,32.9246,32.8951,32.9049,23235.0
2024-06-21 13:10:00,33.4,33.4,33.38,33.4,19060.0,32.9049,32.9049,32.8852,32.9049,19060.0
2024-06-21 13:15:00,33.4,33.41,33.39,33.4,36018.0,32.9049,32.9148,32.8951,32.9049,36018.0
2024-06-21 13:20:00,33.4,33.41,33.39,33.41,36825.0,32.9049,32.9148,32.8951,32.9148,36825.0
2024-06-21 13:25:00,33.41,33.41,33.39,33.4,45664.0,32.9148,32.9148,32.8951,32.9049,45664.0
2024-06-21 13:30:00,33.41,33.41,33.39,33.39,24121.0,32.9148,32.9148,32.8951,32.8951,24121.0
2024-06-21 13:35:00,33.4,33.41,33.38,33.41,27091.0,32.9049,32.9148,32.8852,32.9148,27091.0
2024-06-21 13:40:00,33.41,33.42,33.39,33.4,19751.0,32.9148,32.9246,32.8951,32.9049,19751.0
2024-06-21 13:45:00,33.4,33.41,33.39,33.41,29446.0,32.9049,32.9148,32.8951,32.9148,29446.0
2024-06-21 13:50:00,33.41,33.42,33.39,33.41,28916.0,32.9148,32.9246,32.8951,32.9148,28916.0
2024-06-21 13:55:00,33.41,33.41,33.39,33.39,16926.0,32.9148,32.9148,32.8951,32.8951,16926.0
2024-06-21 14:00:00,33.39,33.4,33.38,33.4,14599.0,32.8951,32.9049,32.8852,32.9049,14599.0
2024-06-21 14:05:00,33.4,33.41,33.38,33.39,43932.0,32.9049,32.9148,32.8852,32.8951,43932.0
2024-06-21 14:10:00,33.4,33.4,33.38,33.39,101167.0,32.9049,32.9049,32.8852,32.8951,101167.0
2024-06-21 14:15:00,33.39,33.41,33.39,33.41,31413.0,32.8951,32.9148,32.8951,32.9148,31413.0
2024-06-21 14:20:00,33.41,33.43,33.38,33.39,98055.0,32.9148,32.9345,32.8852,32.8951,98055.0
2024-06-21 14:25:00,33.4,33.41,33.38,33.4,30953.0,32.9049,32.9148,32.8852,32.9049,30953.0
2024-06-21 14:30:00,33.4,33.4,33.39,33.4,26457.0,32.9049,32.9049,32.8951,32.9049,26457.0
2024-06-21 14:35:00,33.4,33.4,33.38,33.39,56381.0,32.9049,32.9049,32.8852,32.8951,56381.0
2024-06-21 14:40:00,33.38,33.4,33.38,33.39,63762.0,32.8852,32.9049,32.8852,32.8951,63762.0
2024-06-21 14:45:00,33.39,33.4,33.38,33.39,36113.0,32.8951,32.9049,32.8852,32.8951,36113.0
2024-06-21 14:50:00,33.39,33.4,33.38,33.4,26015.0,32.8951,32.9049,32.8852,32.9049,26015.0
2024-06-21 14:55:00,33.4,33.42,33.39,33.4,54961.0,32.9049,32.9246,32.8951,32.9049,54961.0
2024-06-21 15:00:00,33.4,33.42,33.39,33.4,75499.0,32.9049,32.9246,32.8951,32.9049,75499.0
2024-06-21 15:05:00,33.4,33.42,33.39,33.4,46424.0,32.9049,32.9246,32.8951,32.9049,46424.0
2024-06-21 15:10:00,33.4,33.41,33.38,33.39,77885.0,32.9049,32.9148,32.8852,32.8951,77885.0
2024-06-21 15:15:00,33.39,33.44,33.38,33.42,104865.0,32.8951,32.9443,32.8852,32.9246,104865.0
2024-06-21 15:20:00,33.43,33.45,33.42,33.45,70601.0,32.9345,32.9542,32.9246,32.9542,70601.0
2024-06-21 15:25:00,33.45,33.45,33.4,33.41,125832.0,32.9542,32.9542,32.9049,32.9148,125832.0
2024-06-21 15:30:00,33.41,33.46,33.41,33.43,119996.0,32.9148,32.9641,32.9148,32.9345,119996.0
2024-06-21 15:35:00,33.43,33.44,33.41,33.41,102905.0,32.9345,32.9443,32.9148,32.9148,102905.0
2024-06-21 15:40:00,33.41,33.42,33.38,33.4,108954.0,32.9148,32.9246,32.8852,32.9049,108954.0
2024-06-21 15:45:00,33.4,33.41,33.37,33.4,138388.0,32.9049,32.9148,32.8754,32.9049,138388.0
2024-06-21 15:50:00,33.4,33.45,33.35,33.44,826096.0,32.9049,32.9542,32.8557,32.9443,826096.0
2024-06-21 15:55:00,33.44,33.44,33.38,33.41,1329686.0,32.9443,32.9443,32.8852,32.9148,1329686.0
2024-06-24 09:30:00,33.54,33.64,33.46,33.48,262732.0,33.0429,33.1414,32.9641,32.9838,262732.0
2024-06-24 09:35:00,33.48,33.57,33.48,33.52,98334.0,32.9838,33.0724,32.9838,33.0232,98334.0
2024-06-24 09:40:00,33.52,33.6,33.48,33.48,56838.0,33.0232,33.102,32.9838,32.9838,56838.0
2024-06-24 09:45:00,33.48,33.58,33.43,33.57,55062.0,32.9838,33.0823,32.9345,33.0724,55062.0
2024-06-24 09:50:00,33.57,33.61,33.54,33.54,110742.0,33.0724,33.1118,33.0429,33.0429,110742.0
2024-06-24 09:55:00,33.55,33.55,33.48,33.49,108891.0,33.0527,33.0527,32.9838,32.9936,108891.0
2024-06-24 10:00:00,33.5,33.52,33.47,33.49,56962.0,33.0035,33.0232,32.9739,32.9936,56962.0
2024-06-24 10:05:00,33.49,33.56,33.48,33.53,85639.0,32.9936,33.0626,32.9838,33.033,85639.0
2024-06-24 10:10:00,33.53,33.56,33.48,33.55,193425.0,33.033,33.0626,32.9838,33.0527,193425.0
2024-06-24 10:15:00,33.55,33.58,33.53,33.54,60464.0,33.0527,33.0823,33.033,33.0429,60464.0
2024-06-24 10:20:00,33.55,33.59,33.54,33.56,79348.0,33.0527,33.0921,33.0429,33.0626,79348.0
2024-06-24 10:25:00,33.57,33.58,33.51,33.58,236416.0,33.0724,33.0823,33.0133,33.0823,236416.0
2024-06-24 10:30:00,33.58,33.63,33.56,33.63,43950.0,33.0823,33.1315,33.0626,33.1315,43950.0
2024-06-24 10:35:00,33.63,33.69,33.62,33.69,41134.0,33.1315,33.1906,33.1217,33.1906,41134.0
2024-06-24 10:40:00,33.69,33.75,33.67,33.72,41254.0,33.1906,33.2498,33.1709,33.2202,41254.0
2024-06-24 10:45:00,33.73,33.81,33.71,33.8,86035.0,33.23,33.3089,33.2103,33.299,86035.0
2024-06-24 10:50:00,33.8,33.81,33.76,33.79,81186.0,33.299,33.3089,33.2596,33.2892,81186.0
2024-06-24 10:55:00,33.78,33.79,33.75,33.77,27890.0,33.2793,33.2892,33.2498,33.2695,27890.0
2024-06-24 11:00:00,33.77,33.78,33.74,33.75,27456.0,33.2695,33.2793,33.2399,33.2498,27456.0
2024-06-24 11:05:00,33.75,33.75,33.72,33.75,21328.0,33.2498,33.2498,33.2202,33.2498,21328.0
2024-06-24 11:10:00,33.74,33.75,33.73,33.73,50531.0,33.2399,33.2498,33.23,33.23,50531.0
2024-06-24 11:15:00,33.74,33.74,33.68,33.69,43853.0,33.2399,33.2399,33.1808,33.1906,43853.0
2024-06-24 11:20:00,33.69,33.73,33.67,33.73,36552.0,33.1906,33.23,33.1709,33.23,36552.0
2024-06-24 11:25:00,33.73,33.74,33.71,33.73,38565.0,33.23,33.2399,33.2103,33.23,38565.0
2024-06-24 11:30:00,33.73,33.75,33.72,33.73,35093.0,33.23,33.2498,33.2202,33.23,35093.0
2024-06-24 11:35:00,33.72,33.75,33.72,33.74,14985.0,33.2202,33.2498,33.2202,33.2399,14985.0
2024-06-24 11:40:00,33.74,33.77,33.73,33.73,43093.0,33.2399,33.2695,33.23,33.23,43093.0
2024-06-24 11:45:00,33.73,33.75,33.73,33.75,35274.0,33.23,33.2498,33.23,33.2498,35274.0
2024-06-24 11:50:00,33.74,33.77,33.73,33.75,40284.0,33.2399,33.2695,33.23,33.2498,40284.0
2024-06-24 11:55:00,33.74,33.76,33.74,33.75,22835.0,33.2399,33.2596,33.2399,33.2498,22835.0
2024-06-24 12:00:00,33.75,33.76,33.74,33.76,5718.0,33.2498,33.2596,33.2399,33.2596,5718.0
2024-06-24 12:05:00,33.76,33.79,33.75,33.79,21342.0,33.2596,33.2892,33.2498,33.2892,21342.0
2024-06-24 12:10:00,33.79,33.79,33.77,33.77,18209.0,33.2892,33.2892,33.2695,33.2695,18209.0
2024-06-24 12:15:00,33.78,33.79,33.76,33.77,42345.0,33.2793,33.2892,33.2596,33.2695,42345.0
2024-06-24 12:20:00,33.77,33.79,33.75,33.77,80240.0,33.2695,33.2892,33.2498,33.2695,80240.0
2024-06-24 12:25:00,33.77,33.78,33.7,33.7,91738.0,33.2695,33.2793,33.2005,33.2005,91738.0
2024-06-24 12:30:00,33.7,33.71,33.61,33.62,43800.0,33.2005,33.2103,33.1118,33.1217,43800.0
2024-06-24 12:35:00,33.61,33.66,33.59,33.65,47788.0,33.1118,33.1611,33.0921,33.1512,47788.0
2024-06-24 12:40:00,33.65,33.66,33.62,33.65,59254.0,33.1512,33.1611,33.1217,33.1512,59254.0
2024-06-24 12:45:00,33.65,33.65,33.59,33.59,32663.0,33.1512,33.1512,33.0921,33.0921,32663.0
2024-06-24 12:50:00,33.59,33.61,33.57,33.57,29546.0,33.0921,33.1118,33.0724,33.0724,29546.0
2024-06-24 12:55:00,33.58,33.58,33.56,33.57,35049.0,33.0823,33.0823,33.0626,33.0724,35049.0
2024-06-24 13:00:00,33.57,33.62,33.55,33.59,162239.0,33.0724,33.1217,33.0527,33.0921,162239.0
2024-06-24 13:05:00,33.59,33.63,33.58,33.61,27161.0,33.0921,33.1315,33.0823,33.1118,27161.0
2024-06-24 13:10:00,33.6,33.61,33.59,33.59,31528.0,33.102,33.1118,33.0921,33.0921,31528.0
2024-06-24 13:15:00,33.59,33.6,33.57,33.58,17198.0,33.0921,33.102,33.0724,33.0823,17198.0
2024-06-24 13:20:00,33.57,33.58,33.57,33.58,6858.0,33.0724,33.0823,33.0724,33.0823,6858.0
2024-06-24 13:25:00,33.57,33.6,33.56,33.58,62352.0,33.0724,33.102,33.0626,33.0823,62352.0
2024-06-24 13:30:00,33.58,33.58,33.51,33.51,49003.0,33.0823,33.0823,33.0133,33.0133,49003.0
2024-06-24 13:35:00,33.52,33.53,33.5,33.51,76010.0,33.0232,33.033,33.0035,33.0133,76010.0
2024-06-24 13:40:00,33.52,33.52,33.47,33.48,48915.0,33.0232,33.0232,32.9739,32.9838,48915.0
2024-06-24 13:45:00,33.48,33.52,33.48,33.51,67940.0,32.9838,33.0232,32.9838,33.0133,67940.0
2024-06-24 13:50:00,33.51,33.52,33.5,33.52,30361.0,33.0133,33.0232,33.0035,33.0232,30361.0
2024-06-24 13:55:00,33.52,33.53,33.51,33.52,25644.0,33.0232,33.033,33.0133,33.0232,25644.0
2024-06-24 14:00:00,33.53,33.54,33.51,33.52,34961.0,33.033,33.0429,33.0133,33.0232,34961.0
2024-06-24 14:05:00,33.53,33.55,33.52,33.52,39276.0,33.033,33.0527,33.0232,33.0232,39276.0
2024-06-24 14:10:00,33.52,33.53,33.49,33.49,37063.0,33.0232,33.033,32.9936,32.9936,37063.0
2024-06-24 14:15:00,33.49,33.51,33.48,33.51,49057.0,32.9936,33.0133,32.9838,33.0133,49057.0
2024-06-24 14:20:00,33.51,33.51,33.49,33.5,38486.0,33.0133,33.0133,32.9936,33.0035,38486.0
2024-06-24 14:25:00,33.51,33.51,33.48,33.5,31034.0,33.0133,33.0133,32.9838,33.0035,31034.0
2024-06-24 14:30:00,33.5,33.5,33.45,33.45,128943.0,33.0035,33.0035,32.9542,32.9542,128943.0
2024-06-24 14:35:00,33.46,33.46,33.43,33.45,45511.0,32.9641,32.9641,32.9345,32.9542,45511.0
2024-06-24 14:40:00,33.45,33.46,33.42,33.43,45076.0,32.9542,32.9641,32.9246,32.9345,45076.0
2024-06-24 14:45:00,33.43,33.45,33.42,33.44,26080.0,32.9345,32.9542,32.9246,32.9443,26080.0
2024-06-24 14:50:00,33.44,33.45,33.41,33.43,42787.0,32.9443,32.9542,32.9148,32.9345,42787.0
2024-06-24 14:55:00,33.43,33.46,33.42,33.44,91499.0,32.9345,32.9641,32.9246,32.9443,91499.0
2024-06-24 15:00:00,33.43,33.45,33.42,33.43,77144.0,32.9345,32.9542,32.9246,32.9345,77144.0
2024-06-24 15:05:00,33.43,33.43,33.39,33.41,213535.0,32.9345,32.9345,32.8951,32.9148,213535.0
2024-06-24 15:10:00,33.41,33.42,33.35,33.35,204538.0,32.9148,32.9246,32.8557,32.8557,204538.0
2024-06-24 15:15:00,33.35,33.38,33.34,33.37,118905.0,32.8557,32.8852,32.8458,32.8754,118905.0
2024-06-24 15:20:00,33.36,33.36,33.32,33.34,79592.0,32.8655,32.8655,32.8261,32.8458,79592.0
2024-06-24 15:25:00,33.34,33.34,33.31,33.32,51840.0,32.8458,32.8458,32.8163,32.8261,51840.0
2024-06-24 15:30:00,33.32,33.34,33.3,33.3,123677.0,32.8261,32.8458,32.8064,32.8064,123677.0
2024-06-24 15:35:00,33.3,33.31,33.24,33.3,175247.0,32.8064,32.8163,32.7473,32.8064,175247.0
2024-06-24 15:40:00,33.3,33.31,33.26,33.27,83630.0,32.8064,32.8163,32.767,32.7769,83630.0
2024-06-24 15:45:00,33.27,33.36,33.26,33.36,170724.0,32.7769,32.8655,32.767,32.8655,170724.0
2024-06-24 15:50:00,33.36,33.38,33.28,33.29,349769.0,32.8655,32.8852,32.7867,32.7966,349769.0
2024-06-24 15:55:00,33.29,33.29,33.19,33.21,840889.0,32.7966,32.7966,32.6981,32.7178,840889.0
2024-06-25 09:30:00,33.09,33.09,32.58,32.66,398852.0,32.5995,32.5995,32.0971,32.1759,398852.0
2024-06-25 09:35:00,32.65,32.72,32.38,32.41,179709.0,32.1661,32.235,31.9001,31.9296,179709.0
2024-06-25 09:40:00,32.41,32.54,32.39,32.43,204455.0,31.9296,32.0577,31.9099,31.9493,204455.0
2024-06-25 09:45:00,32.42,32.46,32.29,32.45,200041.0,31.9395,31.9789,31.8114,31.969,200041.0
2024-06-25 09:50:00,32.45,32.53,32.39,32.39,176250.0,31.969,32.0478,31.9099,31.9099,176250.0
2024-06-25 09:55:00,32.4,32.5,32.39,32.41,125700.0,31.9198,32.0183,31.9099,31.9296,125700.0
2024-06-25 10:00:00,32.4,32.44,32.31,32.36,127220.0,31.9198,31.9592,31.8311,31.8804,127220.0
2024-06-25 10:05:00,32.36,32.37,32.32,32.34,81503.0,31.8804,31.8902,31.8409,31.8607,81503.0
2024-06-25 10:10:00,32.34,32.59,32.34,32.58,408121.0,31.8607,32.1069,31.8607,32.0971,408121.0
2024-06-25 10:15:00,32.58,32.7,32.55,32.55,227694.0,32.0971,32.2153,32.0675,32.0675,227694.0
2024-06-25 10:20:00,32.55,32.58,32.51,32.54,104874.0,32.0675,32.0971,32.0281,32.0577,104874.0
2024-06-25 10:25:00,32.53,32.55,32.47,32.55,174385.0,32.0478,32.0675,31.9887,32.0675,174385.0
2024-06-25 10:30:00,32.56,32.59,32.53,32.55,143069.0,32.0774,32.1069,32.0478,32.0675,143069.0
2024-06-25 10:35:00,32.55,32.63,32.55,32.61,26508.0,32.0675,32.1464,32.0675,32.1267,26508.0
2024-06-25 10:40:00,32.61,32.64,32.58,32.61,124506.0,32.1267,32.1562,32.0971,32.1267,124506.0
2024-06-25 10:45:00,32.61,32.69,32.6,32.67,180072.0,32.1267,32.2055,32.1168,32.1858,180072.0
2024-06-25 10:50:00,32.67,32.68,32.63,32.64,45951.0,32.1858,32.1956,32.1464,32.1562,45951.0
2024-06-25 10:55:00,32.63,32.65,32.61,32.63,40145.0,32.1464,32.1661,32.1267,32.1464,40145.0
2024-06-25 11:00:00,32.63,32.63,32.54,32.55,49320.0,32.1464,32.1464,32.0577,32.0675,49320.0
2024-06-25 11:05:00,32.55,32.59,32.55,32.56,35026.0,32.0675,32.1069,32.0675,32.0774,35026.0
2024-06-25 11:10:00,32.55,32.63,32.55,32.63,43630.0,32.0675,32.1464,32.0675,32.1464,43630.0
2024-06-25 11:15:00,32.63,32.72,32.62,32.7,175854.0,32.1464,32.235,32.1365,32.2153,175854.0
2024-06-25 11:20:00,32.7,32.74,32.68,32.72,187862.0,32.2153,32.2547,32.1956,32.235,187862.0
2024-06-25 11:25:00,32.73,32.73,32.68,32.7,59504.0,32.2449,32.2449,32.1956,32.2153,59504.0
2024-06-25 11:30:00,32.69,32.7,32.66,32.7,42678.0,32.2055,32.2153,32.1759,32.2153,42678.0
2024-06-25 11:35:00,32.7,32.71,32.68,32.7,27141.0,32.2153,32.2252,32.1956,32.2153,27141.0
2024-06-25 11:40:00,32.7,32.72,32.68,32.72,42011.0,32.2153,32.235,32.1956,32.235,42011.0
2024-06-25 11:45:00,32.72,32.72,32.64,32.65,70439.0,32.235,32.235,32.1562,32.1661,70439.0
2024-06-25 11:50:00,32.64,32.64,32.61,32.64,37818.0,32.1562,32.1562,32.1267,32.1562,37818.0
2024-06-25 11:55:00,32.64,32.64,32.6,32.62,31959.0,32.1562,32.1562,32.1168,32.1365,31959.0
2024-06-25 12:00:00,32.62,32.62,32.58,32.61,21288.0,32.1365,32.1365,32.0971,32.1267,21288.0
2024-06-25 12:05:00,32.61,32.64,32.61,32.61,32743.0,32.1267,32.1562,32.1267,32.1267,32743.0
2024-06-25 12:10:00,32.61,32.62,32.57,32.57,16998.0,32.1267,32.1365,32.0872,32.0872,16998.0
2024-06-25 12:15:00,32.57,32.58,32.52,32.53,35417.0,32.0872,32.0971,32.038,32.0478,35417.0
2024-06-25 12:20:00,32.53,32.56,32.51,32.54,35359.0,32.0478,32.0774,32.0281,32.0577,35359.0
2024-06-25 12:25:00,32.55,32.57,32.54,32.57,16952.0,32.0675,32.0872,32.0577,32.0872,16952.0
2024-06-25 12:30:00,32.56,32.57,32.53,32.53,20272.0,32.0774,32.0872,32.0478,32.0478,20272.0
2024-06-25 12:35:00,32.53,32.55,32.45,32.47,36732.0,32.0478,32.0675,31.969,31.9887,36732.0
2024-06-25 12:40:00,32.47,32.49,32.41,32.41,20398.0,31.9887,32.0084,31.9296,31.9296,20398.0
2024-06-25 12:45:00,32.41,32.42,32.38,32.41,39794.0,31.9296,31.9395,31.9001,31.9296,39794.0
2024-06-25 12:50:00,32.41,32.43,32.4,32.41,28456.0,31.9296,31.9493,31.9198,31.9296,28456.0
2024-06-25 12:55:00,32.42,32.42,32.39,32.41,26750.0,31.9395,31.9395,31.9099,31.9296,26750.0
2024-06-25 13:00:00,32.41,32.42,32.4,32.42,15105.0,31.9296,31.9395,31.9198,31.9395,15105.0
2024-06-25 13:05:00,32.41,32.45,32.41,32.45,31013.0,31.9296,31.969,31.9296,31.969,31013.0
2024-06-25 13:10:00,32.45,32.48,32.44,32.45,28997.0,31.969,31.9986,31.9592,31.969,28997.0
2024-06-25 13:15:00,32.45,32.45,32.39,32.41,27414.0,31.969,31.969,31.9099,31.9296,27414.0
2024-06-25 13:20:00,32.41,32.43,32.4,32.41,26350.0,31.9296,31.9493,31.9198,31.9296,26350.0
2024-06-25 13:25:00,32.42,32.48,32.41,32.48,21353.0,31.9395,31.9986,31.9296,31.9986,21353.0
2024-06-25 13:30:00,32.47,32.49,32.47,32.48,27998.0,31.9887,32.0084,31.9887,31.9986,27998.0
2024-06-25 13:35:00,32.48,32.49,32.47,32.48,47105.0,31.9986,32.0084,31.9887,31.9986,47105.0
2024-06-25 13:40:00,32.49,32.55,32.49,32.54,55329.0,32.0084,32.0675,32.0084,32.0577,55329.0
2024-06-25 13:45:00,32.54,32.54,32.52,32.52,28600.0,32.0577,32.0577,32.038,32.038,28600.0
2024-06-25 13:50:00,32.52,32.53,32.48,32.48,31414.0,32.038,32.0478,31.9986,31.9986,31414.0
2024-06-25 13:55:00,32.48,32.51,32.48,32.5,28226.0,31.9986,32.0281,31.9986,32.0183,28226.0
2024-06-25 14:00:00,32.5,32.5,32.47,32.5,38954.0,32.0183,32.0183,31.9887,32.0183,38954.0
2024-06-25 14:05:00,32.51,32.54,32.5,32.54,42675.0,32.0281,32.0577,32.0183,32.0577,42675.0
2024-06-25 14:10:00,32.55,32.58,32.54,32.55,31856.0,32.0675,32.0971,32.0577,32.0675,31856.0
2024-06-25 14:15:00,32.56,32.58,32.56,32.56,19168.0,32.0774,32.0971,32.0774,32.0774,19168.0
2024-06-25 14:20:00,32.56,32.58,32.55,32.58,30473.0,32.0774,32.0971,32.0675,32.0971,30473.0
2024-06-25 14:25:00,32.58,32.59,32.56,32.58,52362.0,32.0971,32.1069,32.0774,32.0971,52362.0
2024-06-25 14:30:00,32.59,32.63,32.58,32.61,30496.0,32.1069,32.1464,32.0971,32.1267,30496.0
2024-06-25 14:35:00,32.62,32.62,32.6,32.61,14343.0,32.1365,32.1365,32.1168,32.1267,14343.0
2024-06-25 14:40:00,32.6,32.62,32.59,32.62,42277.0,32.1168,32.1365,32.1069,32.1365,42277.0
2024-06-25 14:45:00,32.62,32.62,32.55,32.59,61282.0,32.1365,32.1365,32.0675,32.1069,61282.0
2024-06-25 14:50:00,32.59,32.6,32.56,32.56,34068.0,32.1069,32.1168,32.0774,32.0774,34068.0
2024-06-25 14:55:00,32.56,32.6,32.56,32.59,25571.0,32.0774,32.1168,32.0774,32.1069,25571.0
2024-06-25 15:00:00,32.59,32.66,32.59,32.66,51116.0,32.1069,32.1759,32.1069,32.1759,51116.0
2024-06-25 15:05:00,32.66,32.68,32.65,32.66,133355.0,32.1759,32.1956,32.1661,32.1759,133355.0
2024-06-25 15:10:00,32.65,32.66,32.62,32.65,157154.0,32.1661,32.1759,32.1365,32.1661,157154.0
2024-06-25 15:15:00,32.65,32.67,32.64,32.66,44842.0,32.1661,32.1858,32.1562,32.1759,44842.0
2024-06-25 15:20:00,32.66,32.71,32.66,32.7,41225.0,32.1759,32.2252,32.1759,32.2153,41225.0
2024-06-25 15:25:00,32.7,32.7,32.69,32.7,20626.0,32.2153,32.2153,32.2055,32.2153,20626.0
2024-06-25 15:30:00,32.7,32.73,32.69,32.72,56157.0,32.2153,32.2449,32.2055,32.235,56157.0
2024-06-25 15:35:00,32.72,32.73,32.7,32.72,100151.0,32.235,32.2449,32.2153,32.235,100151.0
2024-06-25 15:40:00,32.72,32.72,32.68,32.7,114286.0,32.235,32.235,32.1956,32.2153,114286.0
2024-06-25 15:45:00,32.7,32.71,32.66,32.69,99980.0,32.2153,32.2252,32.1759,32.2055,99980.0
2024-06-25 15:50:00,32.68,32.75,32.68,32.73,381012.0,32.1956,32.2646,32.1956,32.2449,381012.0
2024-06-25 15:55:00,32.73,32.75,32.7,32.71,718710.0,32.2449,32.2646,32.2153,32.2252,718710.0
2024-06-26 09:30:00,32.76,32.76,32.57,32.72,507925.0,32.2744,32.2744,32.0872,32.235,507925.0
2024-06-26 09:35:00,32.71,32.79,32.7,32.79,105773.0,32.2252,32.304,32.2153,32.304,105773.0
2024-06-26 09:40:00,32.78,32.89,32.77,32.89,147982.0,32.2941,32.4025,32.2843,32.4025,147982.0
2024-06-26 09:45:00,32.9,32.93,32.82,32.86,48357.0,32.4124,32.4419,32.3335,32.3729,48357.0
2024-06-26 09:50:00,32.86,32.9,32.82,32.84,79002.0,32.3729,32.4124,32.3335,32.3532,79002.0
2024-06-26 09:55:00,32.84,32.93,32.83,32.92,157689.0,32.3532,32.4419,32.3434,32.4321,157689.0
2024-06-26 10:00:00,32.93,32.93,32.82,32.85,48413.0,32.4419,32.4419,32.3335,32.3631,48413.0
2024-06-26 10:05:00,32.84,32.91,32.82,32.89,45825.0,32.3532,32.4222,32.3335,32.4025,45825.0
2024-06-26 10:10:00,32.88,32.89,32.84,32.86,31948.0,32.3926,32.4025,32.3532,32.3729,31948.0
2024-06-26 10:15:00,32.86,32.92,32.85,32.86,56624.0,32.3729,32.4321,32.3631,32.3729,56624.0
2024-06-26 10:20:00,32.86,32.9,32.84,32.9,51831.0,32.3729,32.4124,32.3532,32.4124,51831.0
2024-06-26 10:25:00,32.89,32.91,32.87,32.89,297764.0,32.4025,32.4222,32.3828,32.4025,297764.0
2024-06-26 10:30:00,32.89,32.89,32.84,32.87,105509.0,32.4025,32.4025,32.3532,32.3828,105509.0
2024-06-26 10:35:00,32.87,32.91,32.85,32.91,111669.0,32.3828,32.4222,32.3631,32.4222,111669.0
2024-06-26 10:40:00,32.91,32.91,32.85,32.88,154361.0,32.4222,32.4222,32.3631,32.3926,154361.0
2024-06-26 10:45:00,32.88,32.9,32.85,32.87,104877.0,32.3926,32.4124,32.3631,32.3828,104877.0
2024-06-26 10:50:00,32.86,32.92,32.86,32.91,62794.0,32.3729,32.4321,32.3729,32.4222,62794.0
2024-06-26 10:55:00,32.9,32.94,32.89,32.92,44593.0,32.4124,32.4518,32.4025,32.4321,44593.0
2024-06-26 11:00:00,32.93,32.94,32.91,32.94,46001.0,32.4419,32.4518,32.4222,32.4518,46001.0
2024-06-26 11:05:00,32.93,32.94,32.89,32.91,58690.0,32.4419,32.4518,32.4025,32.4222,58690.0
2024-06-26 11:10:00,32.9,32.93,32.9,32.91,202856.0,32.4124,32.4419,32.4124,32.4222,202856.0
2024-06-26 11:15:00,32.91,32.95,32.9,32.94,33697.0,32.4222,32.4616,32.4124,32.4518,33697.0
2024-06-26 11:20:00,32.95,32.95,32.93,32.95,31502.0,32.4616,32.4616,32.4419,32.4616,31502.0
2024-06-26 11:25:00,32.95,32.98,32.94,32.94,36828.0,32.4616,32.4912,32.4518,32.4518,36828.0
2024-06-26 11:30:00,32.94,32.96,32.91,32.91,33236.0,32.4518,32.4715,32.4222,32.4222,33236.0
2024-06-26 11:35:00,32.91,32.96,32.91,32.95,88019.0,32.4222,32.4715,32.4222,32.4616,88019.0
2024-06-26 11:40:00,32.95,32.96,32.93,32.96,89458.0,32.4616,32.4715,32.4419,32.4715,89458.0
2024-06-26 11:45:00,32.96,33.0,32.96,33.0,47742.0,32.4715,32.5109,32.4715,32.5109,47742.0
2024-06-26 11:50:00,33.0,33.04,32.98,33.03,47401.0,32.5109,32.5503,32.4912,32.5404,47401.0
2024-06-26 11:55:00,33.04,33.04,32.99,33.03,61550.0,32.5503,32.5503,32.501,32.5404,61550.0
2024-06-26 12:00:00,33.03,33.08,33.02,33.08,38492.0,32.5404,32.5897,32.5306,32.5897,38492.0
2024-06-26 12:05:00,33.08,33.09,33.05,33.05,25735.0,32.5897,32.5995,32.5601,32.5601,25735.0
2024-06-26 12:10:00,33.06,33.07,33.01,33.01,163996.0,32.57,32.5798,32.5207,32.5207,163996.0
2024-06-26 12:15:00,33.02,33.06,33.01,33.05,37940.0,32.5306,32.57,32.5207,32.5601,37940.0
2024-06-26 12:20:00,33.05,33.06,33.0,33.01,21555.0,32.5601,32.57,32.5109,32.5207,21555.0
2024-06-26 12:25:00,33.01,33.01,32.97,33.0,112420.0,32.5207,32.5207,32.4813,32.5109,112420.0
2024-06-26 12:30:00,32.99,32.99,32.96,32.98,32934.0,32.501,32.501,32.4715,32.4912,32934.0
2024-06-26 12:35:00,32.98,32.99,32.95,32.98,109898.0,32.4912,32.501,32.4616,32.4912,109898.0
2024-06-26 12:40:00,32.99,33.03,32.97,33.01,58809.0,32.501,32.5404,32.4813,32.5207,58809.0
2024-06-26 12:45:00,33.0,33.05,32.99,33.02,52647.0,32.5109,32.5601,32.501,32.5306,52647.0
2024-06-26 12:50:00,33.02,33.05,33.02,33.05,33480.0,32.5306,32.5601,32.5306,32.5601,33480.0
2024-06-26 12:55:00,33.05,33.07,33.03,33.05,63288.0,32.5601,32.5798,32.5404,32.5601,63288.0
2024-06-26 13:00:00,33.05,33.06,33.03,33.04,36562.0,32.5601,32.57,32.5404,32.5503,36562.0
2024-06-26 13:05:00,33.03,33.04,33.02,33.04,25792.0,32.5404,32.5503,32.5306,32.5503,25792.0
2024-06-26 13:10:00,33.04,33.1,33.03,33.09,47542.0,32.5503,32.6094,32.5404,32.5995,47542.0
2024-06-26 13:15:00,33.09,33.09,33.04,33.05,338937.0,32.5995,32.5995,32.5503,32.5601,338937.0
2024-06-26 13:20:00,33.05,33.14,33.04,33.14,82127.0,32.5601,32.6488,32.5503,32.6488,82127.0
2024-06-26 13:25:00,33.14,33.22,33.13,33.2,336093.0,32.6488,32.7276,32.6389,32.7079,336093.0
2024-06-26 13:30:00,33.2,33.22,33.16,33.19,76702.0,32.7079,32.7276,32.6685,32.6981,76702.0
2024-06-26 13:35:00,33.18,33.19,33.09,33.13,74087.0,32.6882,32.6981,32.5995,32.6389,74087.0
2024-06-26 13:40:00,33.13,33.15,33.11,33.14,74465.0,32.6389,32.6586,32.6192,32.6488,74465.0
2024-06-26 13:45:00,33.14,33.14,33.1,33.13,33372.0,32.6488,32.6488,32.6094,32.6389,33372.0
2024-06-26 13:50:00,33.13,33.14,33.09,33.11,158169.0,32.6389,32.6488,32.5995,32.6192,158169.0
2024-06-26 13:55:00,33.11,33.12,33.09,33.11,144988.0,32.6192,32.6291,32.5995,32.6192,144988.0
2024-06-26 14:00:00,33.11,33.12,33.09,33.12,106573.0,32.6192,32.6291,32.5995,32.6291,106573.0
2024-06-26 14:05:00,33.11,33.13,33.11,33.12,84119.0,32.6192,32.6389,32.6192,32.6291,84119.0
2024-06-26 14:10:00,33.12,33.13,33.09,33.11,150187.0,32.6291,32.6389,32.5995,32.6192,150187.0
2024-06-26 14:15:00,33.11,33.15,33.1,33.14,229098.0,32.6192,32.6586,32.6094,32.6488,229098.0
2024-06-26 14:20:00,33.14,33.17,33.11,33.13,512245.0,32.6488,32.6784,32.6192,32.6389,512245.0
2024-06-26 14:25:00,33.14,33.14,33.12,33.12,23049.0,32.6488,32.6488,32.6291,32.6291,23049.0
2024-06-26 14:30:00,33.12,33.12,33.07,33.09,62478.0,32.6291,32.6291,32.5798,32.5995,62478.0
2024-06-26 14:35:00,33.09,33.1,33.07,33.08,27098.0,32.5995,32.6094,32.5798,32.5897,27098.0
2024-06-26 14:40:00,33.08,33.08,33.06,33.08,67645.0,32.5897,32.5897,32.57,32.5897,67645.0
2024-06-26 14:45:00,33.08,33.12,33.07,33.09,58324.0,32.5897,32.6291,32.5798,32.5995,58324.0
2024-06-26 14:50:00,33.09,33.1,33.09,33.09,67709.0,32.5995,32.6094,32.5995,32.5995,67709.0
2024-06-26 14:55:00,33.09,33.13,33.09,33.13,159396.0,32.5995,32.6389,32.5995,32.6389,159396.0
2024-06-26 15:00:00,33.13,33.14,33.08,33.09,856244.0,32.6389,32.6488,32.5897,32.5995,856244.0
2024-06-26 15:05:00,33.09,33.12,33.09,33.09,119461.0,32.5995,32.6291,32.5995,32.5995,119461.0
2024-06-26 15:10:00,33.09,33.11,33.09,33.11,81071.0,32.5995,32.6192,32.5995,32.6192,81071.0
2024-06-26 15:15:00,33.11,33.11,33.08,33.09,119540.0,32.6192,32.6192,32.5897,32.5995,119540.0
2024-06-26 15:20:00,33.09,33.12,33.07,33.11,108465.0,32.5995,32.6291,32.5798,32.6192,108465.0
2024-06-26 15:25:00,33.11,33.12,33.09,33.09,150859.0,32.6192,32.6291,32.5995,32.5995,150859.0
2024-06-26 15:30:00,33.09,33.1,33.02,33.08,684209.0,32.5995,32.6094,32.5306,32.5897,684209.0
2024-06-26 15:35:00,33.08,33.1,33.07,33.09,133872.0,32.5897,32.6094,32.5798,32.5995,133872.0
2024-06-26 15:40:00,33.09,33.09,33.05,33.07,285722.0,32.5995,32.5995,32.5601,32.5798,285722.0
2024-06-26 15:45:00,33.07,33.07,33.05,33.07,406235.0,32.5798,32.5798,32.5601,32.5798,406235.0
2024-06-26 15:50:00,33.07,33.09,32.97,33.01,823264.0,32.5798,32.5995,32.4813,32.5207,823264.0
2024-06-26 15:55:00,33.01,33.05,32.98,33.02,1657354.0,32.5207,32.5601,32.4912,32.5306,1657354.0
2024-06-27 09:30:00,33.16,33.16,32.95,33.02,219670.0,32.6685,32.6685,32.4616,32.5306,219670.0
2024-06-27 09:35:00,33.01,33.06,32.97,33.02,237628.0,32.5207,32.57,32.4813,32.5306,237628.0
2024-06-27 09:40:00,33.02,33.07,32.98,33.02,255431.0,32.5306,32.5798,32.4912,32.5306,255431.0
2024-06-27 09:45:00,33.02,33.03,32.96,33.0,102668.0,32.5306,32.5404,32.4715,32.5109,102668.0
2024-06-27 09:50:00,33.0,33.01,32.97,32.98,143755.0,32.5109,32.5207,32.4813,32.4912,143755.0
2024-06-27 09:55:00,32.98,33.05,32.96,33.04,53296.0,32.4912,32.5601,32.4715,32.5503,53296.0
2024-06-27 10:00:00,33.05,33.08,33.02,33.05,102077.0,32.5601,32.5897,32.5306,32.5601,102077.0
2024-06-27 10:05:00,33.05,33.07,33.02,33.05,79616.0,32.5601,32.5798,32.5306,32.5601,79616.0
2024-06-27 10:10:00,33.05,33.08,33.05,33.08,87808.0,32.5601,32.5897,32.5601,32.5897,87808.0
2024-06-27 10:15:00,33.08,33.09,33.05,33.09,86901.0,32.5897,32.5995,32.5601,32.5995,86901.0
2024-06-27 10:20:00,33.09,33.1,33.08,33.08,93890.0,32.5995,32.6094,32.5897,32.5897,93890.0
2024-06-27 10:25:00,33.08,33.13,33.08,33.12,104168.0,32.5897,32.6389,32.5897,32.6291,104168.0
2024-06-27 10:30:00,33.12,33.12,33.09,33.12,83276.0,32.6291,32.6291,32.5995,32.6291,83276.0
2024-06-27 10:35:00,33.12,33.14,33.1,33.12,98353.0,32.6291,32.6488,32.6094,32.6291,98353.0
2024-06-27 10:40:00,33.11,33.12,33.08,33.09,66511.0,32.6192,32.6291,32.5897,32.5995,66511.0
2024-06-27 10:45:00,33.09,33.13,33.08,33.11,98956.0,32.5995,32.6389,32.5897,32.6192,98956.0
2024-06-27 10:50:00,33.11,33.12,33.08,33.1,99320.0,32.6192,32.6291,32.5897,32.6094,99320.0
2024-06-27 10:55:00,33.1,33.11,33.08,33.1,151265.0,32.6094,32.6192,32.5897,32.6094,151265.0
2024-06-27 11:00:00,33.1,33.12,33.09,33.11,67911.0,32.6094,32.6291,32.5995,32.6192,67911.0
2024-06-27 11:05:00,33.12,33.12,33.08,33.09,104426.0,32.6291,32.6291,32.5897,32.5995,104426.0
2024-06-27 11:10:00,33.1,33.11,33.08,33.09,138743.0,32.6094,32.6192,32.5897,32.5995,138743.0
2024-06-27 11:15:00,33.09,33.1,33.07,33.09,76279.0,32.5995,32.6094,32.5798,32.5995,76279.0
2024-06-27 11:20:00,33.09,33.12,33.08,33.11,105516.0,32.5995,32.6291,32.5897,32.6192,105516.0
2024-06-27 11:25:00,33.11,33.15,33.1,33.15,308957.0,32.6192,32.6586,32.6094,32.6586,308957.0
2024-06-27 11:30:00,33.15,33.18,33.14,33.16,65780.0,32.6586,32.6882,32.6488,32.6685,65780.0
2024-06-27 11:35:00,33.16,33.17,33.11,33.12,201511.0,32.6685,32.6784,32.6192,32.6291,201511.0
2024-06-27 11:40:00,33.12,33.15,33.12,33.13,54318.0,32.6291,32.6586,32.6291,32.6389,54318.0
2024-06-27 11:45:00,33.13,33.15,33.12,33.13,64737.0,32.6389,32.6586,32.6291,32.6389,64737.0
2024-06-27 11:50:00,33.13,33.15,33.12,33.15,68269.0,32.6389,32.6586,32.6291,32.6586,68269.0
2024-06-27 11:55:00,33.15,33.17,33.14,33.16,48342.0,32.6586,32.6784,32.6488,32.6685,48342.0
2024-06-27 12:00:00,33.16,33.18,33.13,33.14,56553.0,32.6685,32.6882,32.6389,32.6488,56553.0
2024-06-27 12:05:00,33.14,33.17,33.14,33.16,54740.0,32.6488,32.6784,32.6488,32.6685,54740.0
2024-06-27 12:10:00,33.16,33.17,33.16,33.16,45774.0,32.6685,32.6784,32.6685,32.6685,45774.0
2024-06-27 12:15:00,33.16,33.2,33.15,33.2,650614.0,32.6685,32.7079,32.6586,32.7079,650614.0
2024-06-27 12:20:00,33.2,33.22,33.19,33.21,52104.0,32.7079,32.7276,32.6981,32.7178,52104.0
2024-06-27 12:25:00,33.21,33.22,33.17,33.17,43139.0,32.7178,32.7276,32.6784,32.6784,43139.0
2024-06-27 12:30:00,33.17,33.19,33.16,33.16,51045.0,32.6784,32.6981,32.6685,32.6685,51045.0
2024-06-27 12:35:00,33.16,33.17,33.12,33.14,56891.0,32.6685,32.6784,32.6291,32.6488,56891.0
2024-06-27 12:40:00,33.14,33.16,33.14,33.16,31427.0,32.6488,32.6685,32.6488,32.6685,31427.0
2024-06-27 12:45:00,33.16,33.17,33.15,33.16,26931.0,32.6685,32.6784,32.6586,32.6685,26931.0
2024-06-27 12:50:00,33.16,33.17,33.15,33.16,63460.0,32.6685,32.6784,32.6586,32.6685,63460.0
2024-06-27 12:55:00,33.16,33.17,33.14,33.15,57619.0,32.6685,32.6784,32.6488,32.6586,57619.0
2024-06-27 13:00:00,33.15,33.16,33.13,33.14,24147.0,32.6586,32.6685,32.6389,32.6488,24147.0
2024-06-27 13:05:00,33.14,33.17,33.14,33.15,83592.0,32.6488,32.6784,32.6488,32.6586,83592.0
2024-06-27 13:10:00,33.15,33.17,33.14,33.16,43522.0,32.6586,32.6784,32.6488,32.6685,43522.0
2024-06-27 13:15:00,33.15,33.17,33.14,33.16,41360.0,32.6586,32.6784,32.6488,32.6685,41360.0
2024-06-27 13:20:00,33.16,33.17,33.15,33.17,24267.0,32.6685,32.6784,32.6586,32.6784,24267.0
2024-06-27 13:25:00,33.17,33.18,33.16,33.16,44282.0,32.6784,32.6882,32.6685,32.6685,44282.0
2024-06-27 13:30:00,33.16,33.17,33.13,33.14,54386.0,32.6685,32.6784,32.6389,32.6488,54386.0
2024-06-27 13:35:00,33.14,33.15,33.11,33.13,75441.0,32.6488,32.6586,32.6192,32.6389,75441.0
2024-06-27 13:40:00,33.13,33.14,33.12,33.13,35038.0,32.6389,32.6488,32.6291,32.6389,35038.0
2024-06-27 13:45:00,33.14,33.15,33.13,33.14,45032.0,32.6488,32.6586,32.6389,32.6488,45032.0
2024-06-27 13:50:00,33.14,33.16,33.13,33.16,60930.0,32.6488,32.6685,32.6389,32.6685,60930.0
2024-06-27 13:55:00,33.16,33.16,33.12,33.14,62392.0,32.6685,32.6685,32.6291,32.6488,62392.0
2024-06-27 14:00:00,33.14,33.14,33.11,33.13,132072.0,32.6488,32.6488,32.6192,32.6389,132072.0
2024-06-27 14:05:00,33.13,33.17,33.11,33.16,366284.0,32.6389,32.6784,32.6192,32.6685,366284.0
2024-06-27 14:10:00,33.16,33.17,33.14,33.17,49140.0,32.6685,32.6784,32.6488,32.6784,49140.0
2024-06-27 14:15:00,33.17,33.18,33.13,33.16,108898.0,32.6784,32.6882,32.6389,32.6685,108898.0
2024-06-27 14:20:00,33.16,33.16,33.11,33.13,124848.0,32.6685,32.6685,32.6192,32.6389,124848.0
2024-06-27 14:25:00,33.13,33.15,33.12,33.13,120344.0,32.6389,32.6586,32.6291,32.6389,120344.0
2024-06-27 14:30:00,33.12,33.13,33.06,33.1,338006.0,32.6291,32.6389,32.57,32.6094,338006.0
2024-06-27 14:35:00,33.09,33.12,33.04,33.1,537087.0,32.5995,32.6291,32.5503,32.6094,537087.0
2024-06-27 14:40:00,33.1,33.11,33.0,33.0,378461.0,32.6094,32.6192,32.5109,32.5109,378461.0
2024-06-27 14:45:00,33.0,33.02,32.96,32.98,86878.0,32.5109,32.5306,32.4715,32.4912,86878.0
2024-06-27 14:50:00,32.98,33.04,32.98,33.04,79643.0,32.4912,32.5503,32.4912,32.5503,79643.0
2024-06-27 14:55:00,33.04,33.04,32.99,33.0,75259.0,32.5503,32.5503,32.501,32.5109,75259.0
2024-06-27 15:00:00,33.0,33.04,32.98,33.01,113127.0,32.5109,32.5503,32.4912,32.5207,113127.0
2024-06-27 15:05:00,33.02,33.02,32.98,33.0,31259.0,32.5306,32.5306,32.4912,32.5109,31259.0
2024-06-27 15:10:00,32.99,33.03,32.99,33.0,92779.0,32.501,32.5404,32.501,32.5109,92779.0
2024-06-27 15:15:00,33.01,33.01,32.93,32.96,180608.0,32.5207,32.5207,32.4419,32.4715,180608.0
2024-06-27 15:20:00,32.96,32.98,32.96,32.97,54160.0,32.4715,32.4912,32.4715,32.4813,54160.0
2024-06-27 15:25:00,32.97,33.0,32.96,32.98,69366.0,32.4813,32.5109,32.4715,32.4912,69366.0
2024-06-27 15:30:00,32.98,33.0,32.95,32.98,160215.0,32.4912,32.5109,32.4616,32.4912,160215.0
2024-06-27 15:35:00,32.98,33.0,32.96,32.97,107626.0,32.4912,32.5109,32.4715,32.4813,107626.0
2024-06-27 15:40:00,32.97,33.01,32.96,32.99,88412.0,32.4813,32.5207,32.4715,32.501,88412.0
2024-06-27 15:45:00,33.0,33.03,32.99,33.02,95842.0,32.5109,32.5404,32.501,32.5306,95842.0
2024-06-27 15:50:00,33.02,33.08,33.0,33.04,260108.0,32.5306,32.5897,32.5109,32.5503,260108.0
2024-06-27 15:55:00,33.04,33.07,32.99,33.04,687349.0,32.5503,32.5798,32.501,32.5503,687349.0
2024-06-28 09:30:00,33.24,33.29,33.08,33.28,173418.0,32.7473,32.7966,32.5897,32.7867,173418.0
2024-06-28 09:35:00,33.29,33.32,33.22,33.23,70036.0,32.7966,32.8261,32.7276,32.7375,70036.0
2024-06-28 09:40:00,33.23,33.24,33.19,33.21,52825.0,32.7375,32.7473,32.6981,32.7178,52825.0
2024-06-28 09:45:00,33.2,33.21,33.07,33.1,35446.0,32.7079,32.7178,32.5798,32.6094,35446.0
2024-06-28 09:50:00,33.09,33.13,33.09,33.13,31926.0,32.5995,32.6389,32.5995,32.6389,31926.0
2024-06-28 09:55:00,33.13,33.16,33.12,33.13,24902.0,32.6389,32.6685,32.6291,32.6389,24902.0
2024-06-28 10:00:00,33.14,33.23,33.14,33.22,53552.0,32.6488,32.7375,32.6488,32.7276,53552.0
2024-06-28 10:05:00,33.21,33.29,33.21,33.27,82388.0,32.7178,32.7966,32.7178,32.7769,82388.0
2024-06-28 10:10:00,33.27,33.35,33.24,33.33,496224.0,32.7769,32.8557,32.7473,32.836,496224.0
2024-06-28 10:15:00,33.33,33.45,33.32,33.44,114147.0,32.836,32.9542,32.8261,32.9443,114147.0
2024-06-28 10:20:00,33.43,33.56,33.43,33.5,118920.0,32.9345,33.0626,32.9345,33.0035,118920.0
2024-06-28 10:25:00,33.51,33.6,33.5,33.51,246139.0,33.0133,33.102,33.0035,33.0133,246139.0
2024-06-28 10:30:00,33.51,33.53,33.48,33.5,148229.0,33.0133,33.033,32.9838,33.0035,148229.0
2024-06-28 10:35:00,33.5,33.51,33.44,33.45,222504.0,33.0035,33.0133,32.9443,32.9542,222504.0
2024-06-28 10:40:00,33.44,33.45,33.4,33.43,81492.0,32.9443,32.9542,32.9049,32.9345,81492.0
2024-06-28 10:45:00,33.43,33.45,33.42,33.44,42675.0,32.9345,32.9542,32.9246,32.9443,42675.0
2024-06-28 10:50:00,33.44,33.45,33.39,33.43,44630.0,32.9443,32.9542,32.8951,32.9345,44630.0
2024-06-28 10:55:00,33.43,33.44,33.34,33.36,65256.0,32.9345,32.9443,32.8458,32.8655,65256.0
2024-06-28 11:00:00,33.34,33.38,33.3,33.3,113013.0,32.8458,32.8852,32.8064,32.8064,113013.0
2024-06-28 11:05:00,33.3,33.34,33.3,33.33,56814.0,32.8064,32.8458,32.8064,32.836,56814.0
2024-06-28 11:10:00,33.33,33.34,33.3,33.33,45867.0,32.836,32.8458,32.8064,32.836,45867.0
2024-06-28 11:15:00,33.33,33.38,33.32,33.37,56401.0,32.836,32.8852,32.8261,32.8754,56401.0
2024-06-28 11:20:00,33.37,33.37,33.34,33.34,41111.0,32.8754,32.8754,32.8458,32.8458,41111.0
2024-06-28 11:25:00,33.34,33.35,33.32,33.34,39255.0,32.8458,32.8557,32.8261,32.8458,39255.0
2024-06-28 11:30:00,33.34,33.35,33.3,33.34,52433.0,32.8458,32.8557,32.8064,32.8458,52433.0
2024-06-28 11:35:00,33.34,33.37,33.33,33.36,40842.0,32.8458,32.8754,32.836,32.8655,40842.0
2024-06-28 11:40:00,33.36,33.36,33.31,33.32,41262.0,32.8655,32.8655,32.8163,32.8261,41262.0
2024-06-28 11:45:00,33.32,33.32,33.28,33.3,26280.0,32.8261,32.8261,32.7867,32.8064,26280.0
2024-06-28 11:50:00,33.3,33.32,33.29,33.32,36992.0,32.8064,32.8261,32.7966,32.8261,36992.0
2024-06-28 11:55:00,33.32,33.34,33.31,33.34,37389.0,32.8261,32.8458,32.8163,32.8458,37389.0
2024-06-28 12:00:00,33.34,33.37,33.33,33.37,54932.0,32.8458,32.8754,32.836,32.8754,54932.0
2024-06-28 12:05:00,33.37,33.37,33.32,33.33,98922.0,32.8754,32.8754,32.8261,32.836,98922.0
2024-06-28 12:10:00,33.32,33.32,33.29,33.3,40656.0,32.8261,32.8261,32.7966,32.8064,40656.0
2024-06-28 12:15:00,33.3,33.33,33.29,33.33,28204.0,32.8064,32.836,32.7966,32.836,28204.0
2024-06-28 12:20:00,33.33,33.37,33.31,33.37,29740.0,32.836,32.8754,32.8163,32.8754,29740.0
2024-06-28 12:25:00,33.37,33.4,33.37,33.4,20696.0,32.8754,32.9049,32.8754,32.9049,20696.0
2024-06-28 12:30:00,33.4,33.48,33.39,33.48,57807.0,32.9049,32.9838,32.8951,32.9838,57807.0
2024-06-28 12:35:00,33.48,33.49,33.43,33.44,45880.0,32.9838,32.9936,32.9345,32.9443,45880.0
2024-06-28 12:40:00,33.44,33.47,33.42,33.47,42914.0,32.9443,32.9739,32.9246,32.9739,42914.0
2024-06-28 12:45:00,33.47,33.47,33.43,33.44,40229.0,32.9739,32.9739,32.9345,32.9443,40229.0
2024-06-28 12:50:00,33.45,33.46,33.43,33.45,34732.0,32.9542,32.9641,32.9345,32.9542,34732.0
2024-06-28 12:55:00,33.45,33.47,33.44,33.45,36582.0,32.9542,32.9739,32.9443,32.9542,36582.0
2024-06-28 13:00:00,33.45,33.47,33.44,33.47,30645.0,32.9542,32.9739,32.9443,32.9739,30645.0
2024-06-28 13:05:00,33.47,33.52,33.45,33.52,59952.0,32.9739,33.0232,32.9542,33.0232,59952.0
2024-06-28 13:10:00,33.52,33.52,33.5,33.52,20545.0,33.0232,33.0232,33.0035,33.0232,20545.0
2024-06-28 13:15:00,33.52,33.55,33.51,33.54,155766.0,33.0232,33.0527,33.0133,33.0429,155766.0
2024-06-28 13:20:00,33.54,33.54,33.51,33.52,48200.0,33.0429,33.0429,33.0133,33.0232,48200.0
2024-06-28 13:25:00,33.52,33.52,33.46,33.48,71621.0,33.0232,33.0232,32.9641,32.9838,71621.0
2024-06-28 13:30:00,33.48,33.51,33.46,33.5,318157.0,32.9838,33.0133,32.9641,33.0035,318157.0
2024-06-28 13:35:00,33.5,33.51,33.49,33.51,34023.0,33.0035,33.0133,32.9936,33.0133,34023.0
2024-06-28 13:40:00,33.51,33.52,33.5,33.51,50979.0,33.0133,33.0232,33.0035,33.0133,50979.0
2024-06-28 13:45:00,33.51,33.51,33.45,33.46,94334.0,33.0133,33.0133,32.9542,32.9641,94334.0
2024-06-28 13:50:00,33.46,33.47,33.42,33.44,59324.0,32.9641,32.9739,32.9246,32.9443,59324.0
2024-06-28 13:55:00,33.44,33.45,33.43,33.44,21338.0,32.9443,32.9542,32.9345,32.9443,21338.0
2024-06-28 14:00:00,33.44,33.47,33.43,33.47,67439.0,32.9443,32.9739,32.9345,32.9739,67439.0
2024-06-28 14:05:00,33.47,33.48,33.45,33.48,32470.0,32.9739,32.9838,32.9542,32.9838,32470.0
2024-06-28 14:10:00,33.48,33.49,33.46,33.49,49308.0,32.9838,32.9936,32.9641,32.9936,49308.0
2024-06-28 14:15:00,33.49,33.49,33.47,33.48,24829.0,32.9936,32.9936,32.9739,32.9838,24829.0
2024-06-28 14:20:00,33.49,33.5,33.46,33.48,92162.0,32.9936,33.0035,32.9641,32.9838,92162.0
2024-06-28 14:25:00,33.49,33.51,33.48,33.48,42216.0,32.9936,33.0133,32.9838,32.9838,42216.0
2024-06-28 14:30:00,33.49,33.52,33.48,33.52,170593.0,32.9936,33.0232,32.9838,33.0232,170593.0
2024-06-28 14:35:00,33.52,33.53,33.51,33.52,43170.0,33.0232,33.033,33.0133,33.0232,43170.0
2024-06-28 14:40:00,33.52,33.53,33.51,33.52,53407.0,33.0232,33.033,33.0133,33.0232,53407.0
2024-06-28 14:45:00,33.52,33.52,33.51,33.51,66872.0,33.0232,33.0232,33.0133,33.0133,66872.0
2024-06-28 14:50:00,33.52,33.53,33.48,33.51,181873.0,33.0232,33.033,32.9838,33.0133,181873.0
2024-06-28 14:55:00,33.51,33.53,33.5,33.52,53906.0,33.0133,33.033,33.0035,33.0232,53906.0
2024-06-28 15:00:00,33.52,33.52,33.48,33.49,126441.0,33.0232,33.0232,32.9838,32.9936,126441.0
2024-06-28 15:05:00,33.5,33.53,33.48,33.53,133280.0,33.0035,33.033,32.9838,33.033,133280.0
2024-06-28 15:10:00,33.52,33.53,33.48,33.5,82476.0,33.0232,33.033,32.9838,33.0035,82476.0
2024-06-28 15:15:00,33.5,33.52,33.49,33.52,82297.0,33.0035,33.0232,32.9936,33.0232,82297.0
2024-06-28 15:20:00,33.52,33.53,33.51,33.53,75101.0,33.0232,33.033,33.0133,33.033,75101.0
2024-06-28 15:25:00,33.52,33.55,33.51,33.55,95127.0,33.0232,33.0527,33.0133,33.0527,95127.0
2024-06-28 15:30:00,33.55,33.57,33.47,33.5,150342.0,33.0527,33.0724,32.9739,33.0035,150342.0
2024-06-28 15:35:00,33.5,33.51,33.45,33.45,97097.0,33.0035,33.0133,32.9542,32.9542,97097.0
2024-06-28 15:40:00,33.45,33.5,33.45,33.45,222872.0,32.9542,33.0035,32.9542,32.9542,222872.0
2024-06-28 15:45:00,33.45,33.47,33.44,33.46,93466.0,32.9542,32.9739,32.9443,32.9641,93466.0
2024-06-28 15:50:00,33.46,33.47,33.41,33.46,551323.0,32.9641,32.9739,32.9148,32.9641,551323.0
2024-06-28 15:55:00,33.46,33.5,33.44,33.46,868128.0,32.9641,33.0035,32.9443,32.9641,868128.0
2024-07-01 09:30:00,33.48,33.65,33.41,33.53,248566.0,32.9838,33.1512,32.9148,33.033,248566.0
2024-07-01 09:35:00,33.53,33.53,33.39,33.41,171221.0,33.033,33.033,32.8951,32.9148,171221.0
2024-07-01 09:40:00,33.41,33.54,33.41,33.53,60210.0,32.9148,33.0429,32.9148,33.033,60210.0
2024-07-01 09:45:00,33.52,33.63,33.5,33.62,53450.0,33.0232,33.1315,33.0035,33.1217,53450.0
2024-07-01 09:50:00,33.63,33.73,33.63,33.69,83208.0,33.1315,33.23,33.1315,33.1906,83208.0
2024-07-01 09:55:00,33.69,33.74,33.67,33.73,82139.0,33.1906,33.2399,33.1709,33.23,82139.0
2024-07-01 10:00:00,33.74,33.82,33.74,33.77,101401.0,33.2399,33.3187,33.2399,33.2695,101401.0
2024-07-01 10:05:00,33.76,33.77,33.69,33.7,48738.0,33.2596,33.2695,33.1906,33.2005,48738.0
2024-07-01 10:10:00,33.7,33.7,33.55,33.58,94699.0,33.2005,33.2005,33.0527,33.0823,94699.0
2024-07-01 10:15:00,33.58,33.6,33.54,33.56,50408.0,33.0823,33.102,33.0429,33.0626,50408.0
2024-07-01 10:20:00,33.56,33.56,33.51,33.54,52829.0,33.0626,33.0626,33.0133,33.0429,52829.0
2024-07-01 10:25:00,33.53,33.54,33.5,33.51,45949.0,33.033,33.0429,33.0035,33.0133,45949.0
2024-07-01 10:30:00,33.51,33.51,33.41,33.43,54575.0,33.0133,33.0133,32.9148,32.9345,54575.0
2024-07-01 10:35:00,33.43,33.46,33.38,33.38,71443.0,32.9345,32.9641,32.8852,32.8852,71443.0
2024-07-01 10:40:00,33.39,33.4,33.36,33.39,50497.0,32.8951,32.9049,32.8655,32.8951,50497.0
2024-07-01 10:45:00,33.39,33.41,33.35,33.36,93293.0,32.8951,32.9148,32.8557,32.8655,93293.0
2024-07-01 10:50:00,33.36,33.43,33.35,33.42,72609.0,32.8655,32.9345,32.8557,32.9246,72609.0
2024-07-01 10:55:00,33.43,33.43,33.35,33.35,125263.0,32.9345,32.9345,32.8557,32.8557,125263.0
2024-07-01 11:00:00,33.36,33.36,33.3,33.34,115876.0,32.8655,32.8655,32.8064,32.8458,115876.0
2024-07-01 11:05:00,33.34,33.38,33.32,33.38,88809.0,32.8458,32.8852,32.8261,32.8852,88809.0
2024-07-01 11:10:00,33.38,33.39,33.34,33.37,63442.0,32.8852,32.8951,32.8458,32.8754,63442.0
2024-07-01 11:15:00,33.36,33.41,33.36,33.4,47627.0,32.8655,32.9148,32.8655,32.9049,47627.0
2024-07-01 11:20:00,33.4,33.43,33.38,33.41,43618.0,32.9049,32.9345,32.8852,32.9148,43618.0
2024-07-01 11:25:00,33.42,33.47,33.42,33.46,55830.0,32.9246,32.9739,32.9246,32.9641,55830.0
2024-07-01 11:30:00,33.46,33.49,33.45,33.46,51226.0,32.9641,32.9936,32.9542,32.9641,51226.0
2024-07-01 11:35:00,33.46,33.49,33.45,33.46,49007.0,32.9641,32.9936,32.9542,32.9641,49007.0
2024-07-01 11:40:00,33.45,33.51,33.45,33.5,46925.0,32.9542,33.0133,32.9542,33.0035,46925.0
2024-07-01 11:45:00,33.5,33.51,33.45,33.46,59321.0,33.0035,33.0133,32.9542,32.9641,59321.0
2024-07-01 11:50:00,33.45,33.5,33.45,33.5,51684.0,32.9542,33.0035,32.9542,33.0035,51684.0
2024-07-01 11:55:00,33.5,33.53,33.48,33.51,163952.0,33.0035,33.033,32.9838,33.0133,163952.0
2024-07-01 12:00:00,33.51,33.51,33.49,33.49,69900.0,33.0133,33.0133,32.9936,32.9936,69900.0
2024-07-01 12:05:00,33.5,33.51,33.49,33.51,22589.0,33.0035,33.0133,32.9936,33.0133,22589.0
2024-07-01 12:10:00,33.5,33.53,33.5,33.53,89551.0,33.0035,33.033,33.0035,33.033,89551.0
2024-07-01 12:15:00,33.52,33.54,33.49,33.52,60305.0,33.0232,33.0429,32.9936,33.0232,60305.0
2024-07-01 12:20:00,33.52,33.61,33.51,33.58,198507.0,33.0232,33.1118,33.0133,33.0823,198507.0
2024-07-01 12:25:00,33.59,33.6,33.56,33.6,93881.0,33.0921,33.102,33.0626,33.102,93881.0
2024-07-01 12:30:00,33.6,33.6,33.55,33.55,114465.0,33.102,33.102,33.0527,33.0527,114465.0
2024-07-01 12:35:00,33.56,33.57,33.52,33.53,51977.0,33.0626,33.0724,33.0232,33.033,51977.0
2024-07-01 12:40:00,33.52,33.53,33.5,33.5,49909.0,33.0232,33.033,33.0035,33.0035,49909.0
2024-07-01 12:45:00,33.51,33.52,33.48,33.5,44275.0,33.0133,33.0232,32.9838,33.0035,44275.0
2024-07-01 12:50:00,33.5,33.51,33.49,33.5,33027.0,33.0035,33.0133,32.9936,33.0035,33027.0
2024-07-01 12:55:00,33.51,33.55,33.5,33.55,28498.0,33.0133,33.0527,33.0035,33.0527,28498.0
2024-07-01 13:00:00,33.55,33.55,33.52,33.53,40172.0,33.0527,33.0527,33.0232,33.033,40172.0
2024-07-01 13:05:00,33.54,33.54,33.51,33.52,47348.0,33.0429,33.0429,33.0133,33.0232,47348.0
2024-07-01 13:10:00,33.52,33.52,33.51,33.52,20278.0,33.0232,33.0232,33.0133,33.0232,20278.0
2024-07-01 13:15:00,33.52,33.53,33.47,33.48,65580.0,33.0232,33.033,32.9739,32.9838,65580.0
2024-07-01 13:20:00,33.49,33.51,33.48,33.51,95708.0,32.9936,33.0133,32.9838,33.0133,95708.0
2024-07-01 13:25:00,33.5,33.51,33.47,33.48,40228.0,33.0035,33.0133,32.9739,32.9838,40228.0
2024-07-01 13:30:00,33.48,33.5,33.47,33.5,33094.0,32.9838,33.0035,32.9739,33.0035,33094.0
2024-07-01 13:35:00,33.5,33.52,33.48,33.51,61939.0,33.0035,33.0232,32.9838,33.0133,61939.0
2024-07-01 13:40:00,33.52,33.53,33.51,33.53,28505.0,33.0232,33.033,33.0133,33.033,28505.0
2024-07-01 13:45:00,33.52,33.56,33.52,33.56,31879.0,33.0232,33.0626,33.0232,33.0626,31879.0
2024-07-01 13:50:00,33.56,33.58,33.55,33.57,52369.0,33.0626,33.0823,33.0527,33.0724,52369.0
2024-07-01 13:55:00,33.57,33.57,33.54,33.55,62592.0,33.0724,33.0724,33.0429,33.0527,62592.0
2024-07-01 14:00:00,33.55,33.56,33.54,33.55,49332.0,33.0527,33.0626,33.0429,33.0527,49332.0
2024-07-01 14:05:00,33.55,33.59,33.54,33.59,37741.0,33.0527,33.0921,33.0429,33.0921,37741.0
2024-07-01 14:10:00,33.59,33.59,33.55,33.55,69686.0,33.0921,33.0921,33.0527,33.0527,69686.0
2024-07-01 14:15:00,33.55,33.56,33.53,33.54,99784.0,33.0527,33.0626,33.033,33.0429,99784.0
2024-07-01 14:20:00,33.54,33.54,33.49,33.51,45067.0,33.0429,33.0429,32.9936,33.0133,45067.0
2024-07-01 14:25:00,33.51,33.51,33.43,33.45,249388.0,33.0133,33.0133,32.9345,32.9542,249388.0
2024-07-01 14:30:00,33.45,33.49,33.43,33.48,41043.0,32.9542,32.9936,32.9345,32.9838,41043.0
2024-07-01 14:35:00,33.48,33.51,33.48,33.51,44805.0,32.9838,33.0133,32.9838,33.0133,44805.0
2024-07-01 14:40:00,33.51,33.51,33.48,33.5,47144.0,33.0133,33.0133,32.9838,33.0035,47144.0
2024-07-01 14:45:00,33.49,33.5,33.45,33.47,70751.0,32.9936,33.0035,32.9542,32.9739,70751.0
2024-07-01 14:50:00,33.46,33.47,33.45,33.45,24531.0,32.9641,32.9739,32.9542,32.9542,24531.0
2024-07-01 14:55:00,33.46,33.49,33.45,33.48,54094.0,32.9641,32.9936,32.9542,32.9838,54094.0
2024-07-01 15:00:00,33.48,33.48,33.45,33.46,62402.0,32.9838,32.9838,32.9542,32.9641,62402.0
2024-07-01 15:05:00,33.46,33.46,33.45,33.46,43228.0,32.9641,32.9641,32.9542,32.9641,43228.0
2024-07-01 15:10:00,33.45,33.47,33.44,33.45,82103.0,32.9542,32.9739,32.9443,32.9542,82103.0
2024-07-01 15:15:00,33.45,33.47,33.44,33.47,71395.0,32.9542,32.9739,32.9443,32.9739,71395.0
2024-07-01 15:20:00,33.47,33.48,33.46,33.47,89924.0,32.9739,32.9838,32.9641,32.9739,89924.0
2024-07-01 15:25:00,33.48,33.49,33.44,33.47,173711.0,32.9838,32.9936,32.9443,32.9739,173711.0
2024-07-01 15:30:00,33.47,33.51,33.46,33.51,88170.0,32.9739,33.0133,32.9641,33.0133,88170.0
2024-07-01 15:35:00,33.51,33.52,33.49,33.52,130333.0,33.0133,33.0232,32.9936,33.0232,130333.0
2024-07-01 15:40:00,33.52,33.57,33.51,33.57,221714.0,33.0232,33.0724,33.0133,33.0724,221714.0
2024-07-01 15:45:00,33.57,33.62,33.56,33.57,409262.0,33.0724,33.1217,33.0626,33.0724,409262.0
2024-07-01 15:50:00,33.57,33.64,33.56,33.63,482275.0,33.0724,33.1414,33.0626,33.1315,482275.0
2024-07-01 15:55:00,33.64,33.64,33.58,33.58,1334043.0,33.1414,33.1414,33.0823,33.0823,1334043.0
2024-07-02 09:30:00,33.62,33.7,33.54,33.69,218790.0,33.1217,33.2005,33.0429,33.1906,218790.0
2024-07-02 09:35:00,33.69,33.83,33.64,33.73,219194.0,33.1906,33.3286,33.1414,33.23,219194.0
2024-07-02 09:40:00,33.74,33.76,33.64,33.66,114265.0,33.2399,33.2596,33.1414,33.1611,114265.0
2024-07-02 09:45:00,33.67,33.76,33.66,33.73,48218.0,33.1709,33.2596,33.1611,33.23,48218.0
2024-07-02 09:50:00,33.73,33.73,33.67,33.7,44516.0,33.23,33.23,33.1709,33.2005,44516.0
2024-07-02 09:55:00,33.7,33.74,33.68,33.73,55533.0,33.2005,33.2399,33.1808,33.23,55533.0
2024-07-02 10:00:00,33.73,33.78,33.68,33.76,152010.0,33.23,33.2793,33.1808,33.2596,152010.0
2024-07-02 10:05:00,33.76,33.79,33.74,33.79,38986.0,33.2596,33.2892,33.2399,33.2892,38986.0
2024-07-02 10:10:00,33.79,33.8,33.76,33.79,22787.0,33.2892,33.299,33.2596,33.2892,22787.0
2024-07-02 10:15:00,33.79,33.79,33.75,33.78,35948.0,33.2892,33.2892,33.2498,33.2793,35948.0
2024-07-02 10:20:00,33.77,33.87,33.77,33.84,204767.0,33.2695,33.368,33.2695,33.3384,204767.0
2024-07-02 10:25:00,33.85,33.87,33.81,33.85,78589.0,33.3483,33.368,33.3089,33.3483,78589.0
2024-07-02 10:30:00,33.84,33.85,33.8,33.82,157498.0,33.3384,33.3483,33.299,33.3187,157498.0
2024-07-02 10:35:00,33.82,33.83,33.65,33.66,227248.0,33.3187,33.3286,33.1512,33.1611,227248.0
2024-07-02 10:40:00,33.66,33.7,33.63,33.65,396591.0,33.1611,33.2005,33.1315,33.1512,396591.0
2024-07-02 10:45:00,33.66,33.67,33.62,33.66,270122.0,33.1611,33.1709,33.1217,33.1611,270122.0
2024-07-02 10:50:00,33.66,33.7,33.65,33.7,156314.0,33.1611,33.2005,33.1512,33.2005,156314.0
2024-07-02 10:55:00,33.7,33.72,33.69,33.7,103906.0,33.2005,33.2202,33.1906,33.2005,103906.0
2024-07-02 11:00:00,33.7,33.7,33.68,33.69,45477.0,33.2005,33.2005,33.1808,33.1906,45477.0
2024-07-02 11:05:00,33.69,33.69,33.6,33.61,112786.0,33.1906,33.1906,33.102,33.1118,112786.0
2024-07-02 11:10:00,33.61,33.63,33.6,33.62,36152.0,33.1118,33.1315,33.102,33.1217,36152.0
2024-07-02 11:15:00,33.63,33.64,33.59,33.63,44530.0,33.1315,33.1414,33.0921,33.1315,44530.0
2024-07-02 11:20:00,33.64,33.66,33.63,33.65,32489.0,33.1414,33.1611,33.1315,33.1512,32489.0
2024-07-02 11:25:00,33.64,33.68,33.63,33.66,315320.0,33.1414,33.1808,33.1315,33.1611,315320.0
2024-07-02 11:30:00,33.67,33.7,33.66,33.66,57743.0,33.1709,33.2005,33.1611,33.1611,57743.0
2024-07-02 11:35:00,33.66,33.69,33.66,33.69,110437.0,33.1611,33.1906,33.1611,33.1906,110437.0
2024-07-02 11:40:00,33.69,33.71,33.68,33.7,79916.0,33.1906,33.2103,33.1808,33.2005,79916.0
2024-07-02 11:45:00,33.7,33.73,33.7,33.73,47656.0,33.2005,33.23,33.2005,33.23,47656.0
2024-07-02 11:50:00,33.73,33.74,33.72,33.74,27407.0,33.23,33.2399,33.2202,33.2399,27407.0
2024-07-02 11:55:00,33.74,33.74,33.69,33.72,82848.0,33.2399,33.2399,33.1906,33.2202,82848.0
2024-07-02 12:00:00,33.72,33.72,33.69,33.7,52083.0,33.2202,33.2202,33.1906,33.2005,52083.0
2024-07-02 12:05:00,33.7,33.72,33.69,33.7,29560.0,33.2005,33.2202,33.1906,33.2005,29560.0
2024-07-02 12:10:00,33.7,33.73,33.69,33.71,47737.0,33.2005,33.23,33.1906,33.2103,47737.0
2024-07-02 12:15:00,33.72,33.75,33.71,33.74,70104.0,33.2202,33.2498,33.2103,33.2399,70104.0
2024-07-02 12:20:00,33.73,33.74,33.67,33.68,52333.0,33.23,33.2399,33.1709,33.1808,52333.0
2024-07-02 12:25:00,33.67,33.69,33.65,33.68,64457.0,33.1709,33.1906,33.1512,33.1808,64457.0
2024-07-02 12:30:00,33.69,33.69,33.66,33.66,38911.0,33.1906,33.1906,33.1611,33.1611,38911.0
2024-07-02 12:35:00,33.66,33.7,33.66,33.68,41001.0,33.1611,33.2005,33.1611,33.1808,41001.0
2024-07-02 12:40:00,33.67,33.68,33.66,33.68,20200.0,33.1709,33.1808,33.1611,33.1808,20200.0
2024-07-02 12:45:00,33.68,33.68,33.66,33.66,37583.0,33.1808,33.1808,33.1611,33.1611,37583.0
2024-07-02 12:50:00,33.66,33.68,33.66,33.66,82245.0,33.1611,33.1808,33.1611,33.1611,82245.0
2024-07-02 12:55:00,33.66,33.67,33.63,33.65,48412.0,33.1611,33.1709,33.1315,33.1512,48412.0
2024-07-02 13:00:00,33.65,33.68,33.63,33.68,41099.0,33.1512,33.1808,33.1315,33.1808,41099.0
2024-07-02 13:05:00,33.67,33.68,33.67,33.68,20306.0,33.1709,33.1808,33.1709,33.1808,20306.0
2024-07-02 13:10:00,33.68,33.69,33.67,33.68,29455.0,33.1808,33.1906,33.1709,33.1808,29455.0
2024-07-02 13:15:00,33.68,33.7,33.67,33.68,46521.0,33.1808,33.2005,33.1709,33.1808,46521.0
2024-07-02 13:20:00,33.68,33.68,33.66,33.67,57620.0,33.1808,33.1808,33.1611,33.1709,57620.0
2024-07-02 13:25:00,33.66,33.69,33.66,33.68,43487.0,33.1611,33.1906,33.1611,33.1808,43487.0
2024-07-02 13:30:00,33.68,33.68,33.65,33.67,39633.0,33.1808,33.1808,33.1512,33.1709,39633.0
2024-07-02 13:35:00,33.67,33.67,33.66,33.67,17026.0,33.1709,33.1709,33.1611,33.1709,17026.0
2024-07-02 13:40:00,33.66,33.68,33.66,33.68,35800.0,33.1611,33.1808,33.1611,33.1808,35800.0
2024-07-02 13:45:00,33.67,33.7,33.66,33.68,58289.0,33.1709,33.2005,33.1611,33.1808,58289.0
2024-07-02 13:50:00,33.68,33.7,33.67,33.69,57220.0,33.1808,33.2005,33.1709,33.1906,57220.0
2024-07-02 13:55:00,33.69,33.7,33.65,33.68,306347.0,33.1906,33.2005,33.1512,33.1808,306347.0
2024-07-02 14:00:00,33.68,33.7,33.68,33.69,33095.0,33.1808,33.2005,33.1808,33.1906,33095.0
2024-07-02 14:05:00,33.69,33.69,33.66,33.68,43359.0,33.1906,33.1906,33.1611,33.1808,43359.0
2024-07-02 14:10:00,33.68,33.7,33.68,33.69,40701.0,33.1808,33.2005,33.1808,33.1906,40701.0
2024-07-02 14:15:00,33.69,33.69,33.67,33.67,20527.0,33.1906,33.1906,33.1709,33.1709,20527.0
2024-07-02 14:20:00,33.68,33.69,33.66,33.69,78054.0,33.1808,33.1906,33.1611,33.1906,78054.0
2024-07-02 14:25:00,33.69,33.69,33.66,33.66,42768.0,33.1906,33.1906,33.1611,33.1611,42768.0
2024-07-02 14:30:00,33.66,33.69,33.65,33.69,45396.0,33.1611,33.1906,33.1512,33.1906,45396.0
2024-07-02 14:35:00,33.69,33.69,33.68,33.69,42367.0,33.1906,33.1906,33.1808,33.1906,42367.0
2024-07-02 14:40:00,33.68,33.7,33.68,33.7,20760.0,33.1808,33.2005,33.1808,33.2005,20760.0
2024-07-02 14:45:00,33.7,33.7,33.68,33.69,51545.0,33.2005,33.2005,33.1808,33.1906,51545.0
2024-07-02 14:50:00,33.69,33.7,33.68,33.7,37642.0,33.1906,33.2005,33.1808,33.2005,37642.0
2024-07-02 14:55:00,33.7,33.7,33.68,33.69,52362.0,33.2005,33.2005,33.1808,33.1906,52362.0
2024-07-02 15:00:00,33.69,33.71,33.68,33.7,55391.0,33.1906,33.2103,33.1808,33.2005,55391.0
2024-07-02 15:05:00,33.7,33.71,33.69,33.7,36513.0,33.2005,33.2103,33.1906,33.2005,36513.0
2024-07-02 15:10:00,33.7,33.71,33.69,33.7,49611.0,33.2005,33.2103,33.1906,33.2005,49611.0
2024-07-02 15:15:00,33.7,33.73,33.69,33.73,246505.0,33.2005,33.23,33.1906,33.23,246505.0
2024-07-02 15:20:00,33.73,33.74,33.72,33.74,51417.0,33.23,33.2399,33.2202,33.2399,51417.0
2024-07-02 15:25:00,33.73,33.75,33.73,33.75,47235.0,33.23,33.2498,33.23,33.2498,47235.0
2024-07-02 15:30:00,33.75,33.78,33.74,33.77,72903.0,33.2498,33.2793,33.2399,33.2695,72903.0
2024-07-02 15:35:00,33.77,33.78,33.75,33.76,136292.0,33.2695,33.2793,33.2498,33.2596,136292.0
2024-07-02 15:40:00,33.76,33.8,33.76,33.8,114274.0,33.2596,33.299,33.2596,33.299,114274.0
2024-07-02 15:45:00,33.8,33.81,33.76,33.77,156783.0,33.299,33.3089,33.2596,33.2695,156783.0
2024-07-02 15:50:00,33.76,33.77,33.71,33.72,435319.0,33.2596,33.2695,33.2103,33.2202,435319.0
2024-07-02 15:55:00,33.71,33.79,33.71,33.76,1201992.0,33.2103,33.2892,33.2103,33.2596,1201992.0
2024-07-03 09:30:00,33.7,33.74,33.56,33.62,232505.0,33.2005,33.2399,33.0626,33.1217,232505.0
2024-07-03 09:35:00,33.63,33.65,33.5,33.52,102798.0,33.1315,33.1512,33.0035,33.0232,102798.0
2024-07-03 09:40:00,33.5,33.55,33.45,33.55,66689.0,33.0035,33.0527,32.9542,33.0527,66689.0
2024-07-03 09:45:00,33.54,33.64,33.51,33.55,55855.0,33.0429,33.1414,33.0133,33.0527,55855.0
2024-07-03 09:50:00,33.55,33.6,33.53,33.59,89529.0,33.0527,33.102,33.033,33.0921,89529.0
2024-07-03 09:55:00,33.59,33.61,33.57,33.59,42313.0,33.0921,33.1118,33.0724,33.0921,42313.0
2024-07-03 10:00:00,33.59,33.62,33.55,33.61,78772.0,33.0921,33.1217,33.0527,33.1118,78772.0
2024-07-03 10:05:00,33.61,33.66,33.6,33.61,43422.0,33.1118,33.1611,33.102,33.1118,43422.0
2024-07-03 10:10:00,33.61,33.68,33.6,33.66,53300.0,33.1118,33.1808,33.102,33.1611,53300.0
2024-07-03 10:15:00,33.66,33.67,33.62,33.62,40301.0,33.1611,33.1709,33.1217,33.1217,40301.0
2024-07-03 10:20:00,33.62,33.64,33.59,33.63,77641.0,33.1217,33.1414,33.0921,33.1315,77641.0
2024-07-03 10:25:00,33.64,33.7,33.63,33.7,34470.0,33.1414,33.2005,33.1315,33.2005,34470.0
2024-07-03 10:30:00,33.7,33.72,33.69,33.72,46173.0,33.2005,33.2202,33.1906,33.2202,46173.0
2024-07-03 10:35:00,33.73,33.74,33.69,33.7,56538.0,33.23,33.2399,33.1906,33.2005,56538.0
2024-07-03 10:40:00,33.69,33.69,33.65,33.66,35216.0,33.1906,33.1906,33.1512,33.1611,35216.0
2024-07-03 10:45:00,33.65,33.66,33.62,33.62,47408.0,33.1512,33.1611,33.1217,33.1217,47408.0
2024-07-03 10:50:00,33.63,33.66,33.6,33.6,31163.0,33.1315,33.1611,33.102,33.102,31163.0
2024-07-03 10:55:00,33.6,33.61,33.53,33.55,47086.0,33.102,33.1118,33.033,33.0527,47086.0
2024-07-03 11:00:00,33.56,33.63,33.52,33.63,128182.0,33.0626,33.1315,33.0232,33.1315,128182.0
2024-07-03 11:05:00,33.62,33.63,33.59,33.59,28773.0,33.1217,33.1315,33.0921,33.0921,28773.0
2024-07-03 11:10:00,33.59,33.59,33.55,33.57,31239.0,33.0921,33.0921,33.0527,33.0724,31239.0
2024-07-03 11:15:00,33.57,33.57,33.5,33.52,36705.0,33.0724,33.0724,33.0035,33.0232,36705.0
2024-07-03 11:20:00,33.53,33.55,33.52,33.53,24344.0,33.033,33.0527,33.0232,33.033,24344.0
2024-07-03 11:25:00,33.53,33.55,33.5,33.52,54989.0,33.033,33.0527,33.0035,33.0232,54989.0
2024-07-03 11:30:00,33.52,33.53,33.49,33.5,30546.0,33.0232,33.033,32.9936,33.0035,30546.0
2024-07-03 11:35:00,33.5,33.5,33.48,33.5,33394.0,33.0035,33.0035,32.9838,33.0035,33394.0
2024-07-03 11:40:00,33.5,33.51,33.47,33.48,43948.0,33.0035,33.0133,32.9739,32.9838,43948.0
2024-07-03 11:45:00,33.48,33.5,33.46,33.5,64476.0,32.9838,33.0035,32.9641,33.0035,64476.0
2024-07-03 11:50:00,33.5,33.5,33.48,33.5,71455.0,33.0035,33.0035,32.9838,33.0035,71455.0
2024-07-03 11:55:00,33.5,33.51,33.48,33.51,36062.0,33.0035,33.0133,32.9838,33.0133,36062.0
2024-07-03 12:00:00,33.51,33.54,33.5,33.54,41383.0,33.0133,33.0429,33.0035,33.0429,41383.0
2024-07-03 12:05:00,33.54,33.55,33.52,33.52,64190.0,33.0429,33.0527,33.0232,33.0232,64190.0
2024-07-03 12:10:00,33.52,33.54,33.51,33.54,36571.0,33.0232,33.0429,33.0133,33.0429,36571.0
2024-07-03 12:15:00,33.54,33.55,33.52,33.55,54967.0,33.0429,33.0527,33.0232,33.0527,54967.0
2024-07-03 12:20:00,33.55,33.55,33.52,33.55,42994.0,33.0527,33.0527,33.0232,33.0527,42994.0
2024-07-03 12:25:00,33.55,33.57,33.53,33.54,91573.0,33.0527,33.0724,33.033,33.0429,91573.0
2024-07-03 12:30:00,33.54,33.55,33.53,33.53,54957.0,33.0429,33.0527,33.033,33.033,54957.0
2024-07-03 12:35:00,33.54,33.55,33.53,33.54,48664.0,33.0429,33.0527,33.033,33.0429,48664.0
2024-07-03 12:40:00,33.54,33.55,33.52,33.55,51764.0,33.0429,33.0527,33.0232,33.0527,51764.0
2024-07-03 12:45:00,33.55,33.55,33.53,33.54,62976.0,33.0527,33.0527,33.033,33.0429,62976.0
2024-07-03 12:50:00,33.54,33.59,33.53,33.55,134742.0,33.0429,33.0921,33.033,33.0527,134742.0
2024-07-03 12:55:00,33.55,33.6,33.52,33.53,555013.0,33.0527,33.102,33.0232,33.033,555013.0
2024-07-05 09:30:00,33.51,33.55,33.36,33.43,138005.0,33.0133,33.0527,32.8655,32.9345,138005.0
2024-07-05 09:35:00,33.43,33.5,33.38,33.4,54470.0,32.9345,33.0035,32.8852,32.9049,54470.0
2024-07-05 09:40:00,33.4,33.4,33.33,33.35,38140.0,32.9049,32.9049,32.836,32.8557,38140.0
2024-07-05 09:45:00,33.36,33.38,33.29,33.3,70793.0,32.8655,32.8852,32.7966,32.8064,70793.0
2024-07-05 09:50:00,33.3,33.34,33.28,33.3,55563.0,32.8064,32.8458,32.7867,32.8064,55563.0
2024-07-05 09:55:00,33.29,33.3,33.21,33.22,74364.0,32.7966,32.8064,32.7178,32.7276,74364.0
2024-07-05 10:00:00,33.21,33.25,33.2,33.25,72621.0,32.7178,32.7572,32.7079,32.7572,72621.0
2024-07-05 10:05:00,33.25,33.25,33.15,33.17,88829.0,32.7572,32.7572,32.6586,32.6784,88829.0
2024-07-05 10:10:00,33.17,33.19,33.15,33.17,166869.0,32.6784,32.6981,32.6586,32.6784,166869.0
2024-07-05 10:15:00,33.18,33.18,33.12,33.13,54450.0,32.6882,32.6882,32.6291,32.6389,54450.0
2024-07-05 10:20:00,33.14,33.14,33.12,33.14,37545.0,32.6488,32.6488,32.6291,32.6488,37545.0
2024-07-05 10:25:00,33.14,33.14,33.1,33.13,67583.0,32.6488,32.6488,32.6094,32.6389,67583.0
2024-07-05 10:30:00,33.13,33.17,33.12,33.14,44024.0,32.6389,32.6784,32.6291,32.6488,44024.0
2024-07-05 10:35:00,33.15,33.18,33.14,33.18,37370.0,32.6586,32.6882,32.6488,32.6882,37370.0
2024-07-05 10:40:00,33.18,33.19,33.16,33.18,30357.0,32.6882,32.6981,32.6685,32.6882,30357.0
2024-07-05 10:45:00,33.18,33.21,33.17,33.2,41964.0,32.6882,32.7178,32.6784,32.7079,41964.0
2024-07-05 10:50:00,33.2,33.22,33.18,33.2,31593.0,32.7079,32.7276,32.6882,32.7079,31593.0
2024-07-05 10:55:00,33.2,33.26,33.2,33.25,41798.0,32.7079,32.767,32.7079,32.7572,41798.0
2024-07-05 11:00:00,33.25,33.25,33.19,33.22,48789.0,32.7572,32.7572,32.6981,32.7276,48789.0
2024-07-05 11:05:00,33.22,33.26,33.21,33.25,27151.0,32.7276,32.767,32.7178,32.7572,27151.0
2024-07-05 11:10:00,33.25,33.25,33.22,33.23,23929.0,32.7572,32.7572,32.7276,32.7375,23929.0
2024-07-05 11:15:00,33.23,33.26,33.23,33.25,27619.0,32.7375,32.767,32.7375,32.7572,27619.0
2024-07-05 11:20:00,33.26,33.28,33.26,33.27,42111.0,32.767,32.7867,32.767,32.7769,42111.0
2024-07-05 11:25:00,33.27,33.29,33.27,33.29,22681.0,32.7769,32.7966,32.7769,32.7966,22681.0
2024-07-05 11:30:00,33.29,33.3,33.26,33.29,26480.0,32.7966,32.8064,32.767,32.7966,26480.0
2024-07-05 11:35:00,33.3,33.31,33.29,33.3,26444.0,32.8064,32.8163,32.7966,32.8064,26444.0
2024-07-05 11:40:00,33.3,33.31,33.29,33.31,32802.0,32.8064,32.8163,32.7966,32.8163,32802.0
2024-07-05 11:45:00,33.31,33.33,33.31,33.32,27276.0,32.8163,32.836,32.8163,32.8261,27276.0
2024-07-05 11:50:00,33.32,33.33,33.31,33.32,15141.0,32.8261,32.836,32.8163,32.8261,15141.0
2024-07-05 11:55:00,33.32,33.32,33.29,33.3,44187.0,32.8261,32.8261,32.7966,32.8064,44187.0
2024-07-05 12:00:00,33.3,33.3,33.25,33.25,29639.0,32.8064,32.8064,32.7572,32.7572,29639.0
2024-07-05 12:05:00,33.26,33.29,33.25,33.27,37627.0,32.767,32.7966,32.7572,32.7769,37627.0
2024-07-05 12:10:00,33.28,33.29,33.26,33.27,11564.0,32.7867,32.7966,32.767,32.7769,11564.0
2024-07-05 12:15:00,33.26,33.28,33.26,33.27,16087.0,32.767,32.7867,32.767,32.7769,16087.0
2024-07-05 12:20:00,33.27,33.28,33.26,33.28,23322.0,32.7769,32.7867,32.767,32.7867,23322.0
2024-07-05 12:25:00,33.28,33.29,33.27,33.27,38733.0,32.7867,32.7966,32.7769,32.7769,38733.0
2024-07-05 12:30:00,33.27,33.3,33.27,33.29,24436.0,32.7769,32.8064,32.7769,32.7966,24436.0
2024-07-05 12:35:00,33.3,33.3,33.28,33.3,18391.0,32.8064,32.8064,32.7867,32.8064,18391.0
2024-07-05 12:40:00,33.3,33.31,33.29,33.3,15066.0,32.8064,32.8163,32.7966,32.8064,15066.0
2024-07-05 12:45:00,33.29,33.32,33.28,33.32,20622.0,32.7966,32.8261,32.7867,32.8261,20622.0
2024-07-05 12:50:00,33.32,33.33,33.31,33.33,40441.0,32.8261,32.836,32.8163,32.836,40441.0
2024-07-05 12:55:00,33.33,33.33,33.32,33.33,6883.0,32.836,32.836,32.8261,32.836,6883.0
2024-07-05 13:00:00,33.33,33.36,33.32,33.36,28960.0,32.836,32.8655,32.8261,32.8655,28960.0
2024-07-05 13:05:00,33.36,33.39,33.36,33.39,13803.0,32.8655,32.8951,32.8655,32.8951,13803.0
2024-07-05 13:10:00,33.39,33.39,33.35,33.36,28622.0,32.8951,32.8951,32.8557,32.8655,28622.0
2024-07-05 13:15:00,33.36,33.36,33.35,33.36,15603.0,32.8655,32.8655,32.8557,32.8655,15603.0
2024-07-05 13:20:00,33.36,33.39,33.35,33.39,21948.0,32.8655,32.8951,32.8557,32.8951,21948.0
2024-07-05 13:25:00,33.38,33.38,33.37,33.38,17081.0,32.8852,32.8852,32.8754,32.8852,17081.0
2024-07-05 13:30:00,33.38,33.4,33.35,33.4,58082.0,32.8852,32.9049,32.8557,32.9049,58082.0
2024-07-05 13:35:00,33.4,33.42,33.39,33.41,17095.0,32.9049,32.9246,32.8951,32.9148,17095.0
2024-07-05 13:40:00,33.42,33.44,33.42,33.43,25440.0,32.9246,32.9443,32.9246,32.9345,25440.0
2024-07-05 13:45:00,33.43,33.43,33.4,33.41,25301.0,32.9345,32.9345,32.9049,32.9148,25301.0
2024-07-05 13:50:00,33.41,33.44,33.4,33.43,12998.0,32.9148,32.9443,32.9049,32.9345,12998.0
2024-07-05 13:55:00,33.43,33.44,33.43,33.43,5375.0,32.9345,32.9443,32.9345,32.9345,5375.0
2024-07-05 14:00:00,33.43,33.44,33.41,33.41,31709.0,32.9345,32.9443,32.9148,32.9148,31709.0
2024-07-05 14:05:00,33.41,33.42,33.4,33.4,13850.0,32.9148,32.9246,32.9049,32.9049,13850.0
2024-07-05 14:10:00,33.41,33.41,33.4,33.41,7613.0,32.9148,32.9148,32.9049,32.9148,7613.0
2024-07-05 14:15:00,33.4,33.42,33.4,33.41,18683.0,32.9049,32.9246,32.9049,32.9148,18683.0
2024-07-05 14:20:00,33.42,33.42,33.37,33.38,30044.0,32.9246,32.9246,32.8754,32.8852,30044.0
2024-07-05 14:25:00,33.38,33.38,33.37,33.38,10780.0,32.8852,32.8852,32.8754,32.8852,10780.0
2024-07-05 14:30:00,33.38,33.42,33.37,33.42,51236.0,32.8852,32.9246,32.8754,32.9246,51236.0
2024-07-05 14:35:00,33.41,33.42,33.41,33.41,6799.0,32.9148,32.9246,32.9148,32.9148,6799.0
2024-07-05 14:40:00,33.42,33.43,33.41,33.43,9666.0,32.9246,32.9345,32.9148,32.9345,9666.0
2024-07-05 14:45:00,33.42,33.42,33.4,33.41,46908.0,32.9246,32.9246,32.9049,32.9148,46908.0
2024-07-05 14:50:00,33.42,33.43,33.41,33.41,41433.0,32.9246,32.9345,32.9148,32.9148,41433.0
2024-07-05 14:55:00,33.41,33.42,33.38,33.4,50928.0,32.9148,32.9246,32.8852,32.9049,50928.0
2024-07-05 15:00:00,33.4,33.42,33.39,33.41,25355.0,32.9049,32.9246,32.8951,32.9148,25355.0
2024-07-05 15:05:00,33.41,33.42,33.41,33.41,41774.0,32.9148,32.9246,32.9148,32.9148,41774.0
2024-07-05 15:10:00,33.41,33.42,33.41,33.41,18625.0,32.9148,32.9246,32.9148,32.9148,18625.0
2024-07-05 15:15:00,33.41,33.42,33.38,33.39,47685.0,32.9148,32.9246,32.8852,32.8951,47685.0
2024-07-05 15:20:00,33.4,33.41,33.39,33.4,38363.0,32.9049,32.9148,32.8951,32.9049,38363.0
2024-07-05 15:25:00,33.4,33.4,33.38,33.39,28233.0,32.9049,32.9049,32.8852,32.8951,28233.0
2024-07-05 15:30:00,33.4,33.4,33.38,33.39,52037.0,32.9049,32.9049,32.8852,32.8951,52037.0
2024-07-05 15:35:00,33.4,33.41,33.39,33.4,50960.0,32.9049,32.9148,32.8951,32.9049,50960.0
2024-07-05 15:40:00,33.4,33.41,33.38,33.4,91059.0,32.9049,32.9148,32.8852,32.9049,91059.0
2024-07-05 15:45:00,33.41,33.41,33.36,33.37,159101.0,32.9148,32.9148,32.8655,32.8754,159101.0
2024-07-05 15:50:00,33.36,33.38,33.25,33.3,643652.0,32.8655,32.8852,32.7572,32.8064,643652.0
2024-07-05 15:55:00,33.31,33.34,33.28,33.3,645001.0,32.8163,32.8458,32.7867,32.8064,645001.0
2024-07-08 09:30:00,32.84,33.15,32.8,33.11,234416.0,32.3532,32.6586,32.3138,32.6192,234416.0
2024-07-08 09:35:00,33.1,33.26,33.07,33.26,107184.0,32.6094,32.767,32.5798,32.767,107184.0
2024-07-08 09:40:00,33.27,33.27,33.17,33.18,47062.0,32.7769,32.7769,32.6784,32.6882,47062.0
2024-07-08 09:45:00,33.18,33.26,33.14,33.22,66549.0,32.6882,32.767,32.6488,32.7276,66549.0
2024-07-08 09:50:00,33.23,33.23,33.19,33.2,49219.0,32.7375,32.7375,32.6981,32.7079,49219.0
2024-07-08 09:55:00,33.2,33.22,33.18,33.19,54602.0,32.7079,32.7276,32.6882,32.6981,54602.0
2024-07-08 10:00:00,33.18,33.21,33.16,33.19,121297.0,32.6882,32.7178,32.6685,32.6981,121297.0
2024-07-08 10:05:00,33.19,33.21,33.12,33.15,98277.0,32.6981,32.7178,32.6291,32.6586,98277.0
2024-07-08 10:10:00,33.15,33.21,33.13,33.2,249084.0,32.6586,32.7178,32.6389,32.7079,249084.0
2024-07-08 10:15:00,33.2,33.23,33.17,33.17,136274.0,32.7079,32.7375,32.6784,32.6784,136274.0
2024-07-08 10:20:00,33.18,33.19,33.16,33.19,68750.0,32.6882,32.6981,32.6685,32.6981,68750.0
2024-07-08 10:25:00,33.19,33.19,33.13,33.15,21581.0,32.6981,32.6981,32.6389,32.6586,21581.0
2024-07-08 10:30:00,33.15,33.16,33.13,33.15,33418.0,32.6586,32.6685,32.6389,32.6586,33418.0
2024-07-08 10:35:00,33.15,33.22,33.14,33.2,88688.0,32.6586,32.7276,32.6488,32.7079,88688.0
2024-07-08 10:40:00,33.2,33.21,33.17,33.19,26030.0,32.7079,32.7178,32.6784,32.6981,26030.0
2024-07-08 10:45:00,33.19,33.19,33.17,33.19,18449.0,32.6981,32.6981,32.6784,32.6981,18449.0
2024-07-08 10:50:00,33.19,33.19,33.14,33.15,33058.0,32.6981,32.6981,32.6488,32.6586,33058.0
2024-07-08 10:55:00,33.15,33.15,33.11,33.12,20148.0,32.6586,32.6586,32.6192,32.6291,20148.0
2024-07-08 11:00:00,33.12,33.12,33.08,33.09,25944.0,32.6291,32.6291,32.5897,32.5995,25944.0
2024-07-08 11:05:00,33.09,33.12,33.09,33.09,25016.0,32.5995,32.6291,32.5995,32.5995,25016.0
2024-07-08 11:10:00,33.09,33.11,33.09,33.11,20385.0,32.5995,32.6192,32.5995,32.6192,20385.0
2024-07-08 11:15:00,33.11,33.13,33.08,33.08,56394.0,32.6192,32.6389,32.5897,32.5897,56394.0
2024-07-08 11:20:00,33.08,33.1,33.07,33.09,32101.0,32.5897,32.6094,32.5798,32.5995,32101.0
2024-07-08 11:25:00,33.09,33.09,33.07,33.08,24842.0,32.5995,32.5995,32.5798,32.5897,24842.0
2024-07-08 11:30:00,33.08,33.08,33.03,33.04,29171.0,32.5897,32.5897,32.5404,32.5503,29171.0
2024-07-08 11:35:00,33.04,33.04,33.01,33.01,19712.0,32.5503,32.5503,32.5207,32.5207,19712.0
2024-07-08 11:40:00,33.01,33.02,32.98,33.0,40263.0,32.5207,32.5306,32.4912,32.5109,40263.0
2024-07-08 11:45:00,33.0,33.03,32.96,33.03,53776.0,32.5109,32.5404,32.4715,32.5404,53776.0
2024-07-08 11:50:00,33.02,33.05,33.02,33.04,68567.0,32.5306,32.5601,32.5306,32.5503,68567.0
2024-07-08 11:55:00,33.05,33.07,33.03,33.07,70868.0,32.5601,32.5798,32.5404,32.5798,70868.0
2024-07-08 12:00:00,33.07,33.07,33.04,33.07,18309.0,32.5798,32.5798,32.5503,32.5798,18309.0
2024-07-08 12:05:00,33.07,33.07,33.05,33.05,69752.0,32.5798,32.5798,32.5601,32.5601,69752.0
2024-07-08 12:10:00,33.05,33.09,33.05,33.09,57799.0,32.5601,32.5995,32.5601,32.5995,57799.0
2024-07-08 12:15:00,33.09,33.16,33.08,33.16,63769.0,32.5995,32.6685,32.5897,32.6685,63769.0
2024-07-08 12:20:00,33.16,33.17,33.15,33.16,16367.0,32.6685,32.6784,32.6586,32.6685,16367.0
2024-07-08 12:25:00,33.16,33.17,33.15,33.16,27277.0,32.6685,32.6784,32.6586,32.6685,27277.0
2024-07-08 12:30:00,33.16,33.2,33.16,33.2,55404.0,32.6685,32.7079,32.6685,32.7079,55404.0
2024-07-08 12:35:00,33.2,33.21,33.19,33.2,30873.0,32.7079,32.7178,32.6981,32.7079,30873.0
2024-07-08 12:40:00,33.2,33.25,33.2,33.23,133500.0,32.7079,32.7572,32.7079,32.7375,133500.0
2024-07-08 12:45:00,33.24,33.24,33.21,33.22,27776.0,32.7473,32.7473,32.7178,32.7276,27776.0
2024-07-08 12:50:00,33.22,33.22,33.2,33.2,10169.0,32.7276,32.7276,32.7079,32.7079,10169.0
2024-07-08 12:55:00,33.2,33.23,33.2,33.23,27641.0,32.7079,32.7375,32.7079,32.7375,27641.0
2024-07-08 13:00:00,33.23,33.23,33.17,33.19,33583.0,32.7375,32.7375,32.6784,32.6981,33583.0
2024-07-08 13:05:00,33.19,33.2,33.18,33.2,23186.0,32.6981,32.7079,32.6882,32.7079,23186.0
2024-07-08 13:10:00,33.2,33.21,33.18,33.2,22222.0,32.7079,32.7178,32.6882,32.7079,22222.0
2024-07-08 13:15:00,33.2,33.23,33.19,33.23,15302.0,32.7079,32.7375,32.6981,32.7375,15302.0
2024-07-08 13:20:00,33.22,33.28,33.22,33.27,46890.0,32.7276,32.7867,32.7276,32.7769,46890.0
2024-07-08 13:25:00,33.27,33.28,33.25,33.28,57404.0,32.7769,32.7867,32.7572,32.7867,57404.0
2024-07-08 13:30:00,33.28,33.3,33.27,33.29,39101.0,32.7867,32.8064,32.7769,32.7966,39101.0
2024-07-08 13:35:00,33.3,33.31,33.29,33.31,37124.0,32.8064,32.8163,32.7966,32.8163,37124.0
2024-07-08 13:40:00,33.31,33.32,33.29,33.3,34308.0,32.8163,32.8261,32.7966,32.8064,34308.0
2024-07-08 13:45:00,33.3,33.31,33.29,33.3,28588.0,32.8064,32.8163,32.7966,32.8064,28588.0
2024-07-08 13:50:00,33.3,33.31,33.29,33.3,25265.0,32.8064,32.8163,32.7966,32.8064,25265.0
2024-07-08 13:55:00,33.3,33.33,33.29,33.3,72502.0,32.8064,32.836,32.7966,32.8064,72502.0
2024-07-08 14:00:00,33.3,33.3,33.26,33.27,36435.0,32.8064,32.8064,32.767,32.7769,36435.0
2024-07-08 14:05:00,33.27,33.29,33.26,33.29,19409.0,32.7769,32.7966,32.767,32.7966,19409.0
2024-07-08 14:10:00,33.29,33.3,33.27,33.29,35306.0,32.7966,32.8064,32.7769,32.7966,35306.0
2024-07-08 14:15:00,33.29,33.29,33.27,33.29,40729.0,32.7966,32.7966,32.7769,32.7966,40729.0
2024-07-08 14:20:00,33.29,33.29,33.27,33.27,18472.0,32.7966,32.7966,32.7769,32.7769,18472.0
2024-07-08 14:25:00,33.27,33.29,33.26,33.29,64993.0,32.7769,32.7966,32.767,32.7966,64993.0
2024-07-08 14:30:00,33.29,33.3,33.28,33.29,24903.0,32.7966,32.8064,32.7867,32.7966,24903.0
2024-07-08 14:35:00,33.29,33.29,33.26,33.27,32501.0,32.7966,32.7966,32.767,32.7769,32501.0
2024-07-08 14:40:00,33.27,33.27,33.22,33.23,39191.0,32.7769,32.7769,32.7276,32.7375,39191.0
2024-07-08 14:45:00,33.23,33.25,33.21,33.25,42709.0,32.7375,32.7572,32.7178,32.7572,42709.0
2024-07-08 14:50:00,33.25,33.28,33.24,33.27,18758.0,32.7572,32.7867,32.7473,32.7769,18758.0
2024-07-08 14:55:00,33.27,33.3,33.27,33.3,15482.0,32.7769,32.8064,32.7769,32.8064,15482.0
2024-07-08 15:00:00,33.29,33.31,33.29,33.3,40031.0,32.7966,32.8163,32.7966,32.8064,40031.0
2024-07-08 15:05:00,33.3,33.34,33.3,33.34,20020.0,32.8064,32.8458,32.8064,32.8458,20020.0
2024-07-08 15:10:00,33.34,33.35,33.33,33.35,16622.0,32.8458,32.8557,32.836,32.8557,16622.0
2024-07-08 15:15:00,33.34,33.35,33.32,33.34,62207.0,32.8458,32.8557,32.8261,32.8458,62207.0
2024-07-08 15:20:00,33.34,33.36,33.33,33.34,48031.0,32.8458,32.8655,32.836,32.8458,48031.0
2024-07-08 15:25:00,33.35,33.37,33.35,33.37,49727.0,32.8557,32.8754,32.8557,32.8754,49727.0
2024-07-08 15:30:00,33.37,33.39,33.35,33.38,75175.0,32.8754,32.8951,32.8557,32.8852,75175.0
2024-07-08 15:35:00,33.38,33.39,33.36,33.39,98965.0,32.8852,32.8951,32.8655,32.8951,98965.0
2024-07-08 15:40:00,33.39,33.41,33.38,33.39,82882.0,32.8951,32.9148,32.8852,32.8951,82882.0
2024-07-08 15:45:00,33.4,33.41,33.36,33.38,147458.0,32.9049,32.9148,32.8655,32.8852,147458.0
2024-07-08 15:50:00,33.39,33.42,33.36,33.41,267182.0,32.8951,32.9246,32.8655,32.9148,267182.0
2024-07-08 15:55:00,33.41,33.42,33.37,33.39,564886.0,32.9148,32.9246,32.8754,32.8951,564886.0
2024-07-09 09:30:00,33.17,33.27,32.42,32.44,510253.0,32.6784,32.7769,31.9395,31.9592,510253.0
2024-07-09 09:35:00,32.44,32.52,32.07,32.18,654596.0,31.9592,32.038,31.5947,31.703,654596.0
2024-07-09 09:40:00,32.19,32.57,32.15,32.5,642553.0,31.7129,32.0872,31.6735,32.0183,642553.0
2024-07-09 09:45:00,32.5,32.59,32.44,32.47,496438.0,32.0183,32.1069,31.9592,31.9887,496438.0
2024-07-09 09:50:00,32.47,32.63,32.43,32.59,354718.0,31.9887,32.1464,31.9493,32.1069,354718.0
2024-07-09 09:55:00,32.59,32.66,32.53,32.63,208844.0,32.1069,32.1759,32.0478,32.1464,208844.0
2024-07-09 10:00:00,32.64,32.65,32.4,32.41,140153.0,32.1562,32.1661,31.9198,31.9296,140153.0
2024-07-09 10:05:00,32.41,32.45,32.28,32.3,132297.0,31.9296,31.969,31.8015,31.8212,132297.0
2024-07-09 10:10:00,32.3,32.37,32.28,32.29,469939.0,31.8212,31.8902,31.8015,31.8114,469939.0
2024-07-09 10:15:00,32.29,32.33,32.19,32.27,149156.0,31.8114,31.8508,31.7129,31.7917,149156.0
2024-07-09 10:20:00,32.26,32.32,32.24,32.26,83144.0,31.7818,31.8409,31.7621,31.7818,83144.0
2024-07-09 10:25:00,32.26,32.27,32.19,32.22,130994.0,31.7818,31.7917,31.7129,31.7424,130994.0
2024-07-09 10:30:00,32.21,32.37,32.2,32.34,95972.0,31.7326,31.8902,31.7227,31.8607,95972.0
2024-07-09 10:35:00,32.34,32.43,32.33,32.4,77521.0,31.8607,31.9493,31.8508,31.9198,77521.0
2024-07-09 10:40:00,32.4,32.46,32.38,32.44,289925.0,31.9198,31.9789,31.9001,31.9592,289925.0
2024-07-09 10:45:00,32.45,32.48,32.39,32.48,101071.0,31.969,31.9986,31.9099,31.9986,101071.0
2024-07-09 10:50:00,32.48,32.52,32.47,32.5,102373.0,31.9986,32.038,31.9887,32.0183,102373.0
2024-07-09 10:55:00,32.5,32.51,32.41,32.43,75952.0,32.0183,32.0281,31.9296,31.9493,75952.0
2024-07-09 11:00:00,32.43,32.45,32.38,32.4,61661.0,31.9493,31.969,31.9001,31.9198,61661.0
2024-07-09 11:05:00,32.39,32.48,32.39,32.48,86514.0,31.9099,31.9986,31.9099,31.9986,86514.0
2024-07-09 11:10:00,32.48,32.53,32.46,32.53,323091.0,31.9986,32.0478,31.9789,32.0478,323091.0
2024-07-09 11:15:00,32.52,32.54,32.49,32.51,107845.0,32.038,32.0577,32.0084,32.0281,107845.0
2024-07-09 11:20:00,32.51,32.54,32.49,32.52,80330.0,32.0281,32.0577,32.0084,32.038,80330.0
2024-07-09 11:25:00,32.52,32.55,32.52,32.55,41094.0,32.038,32.0675,32.038,32.0675,41094.0
2024-07-09 11:30:00,32.55,32.61,32.53,32.6,72376.0,32.0675,32.1267,32.0478,32.1168,72376.0
2024-07-09 11:35:00,32.61,32.66,32.6,32.66,111516.0,32.1267,32.1759,32.1168,32.1759,111516.0
2024-07-09 11:40:00,32.66,32.67,32.62,32.64,158574.0,32.1759,32.1858,32.1365,32.1562,158574.0
2024-07-09 11:45:00,32.63,32.65,32.61,32.65,52521.0,32.1464,32.1661,32.1267,32.1661,52521.0
2024-07-09 11:50:00,32.64,32.66,32.64,32.66,259278.0,32.1562,32.1759,32.1562,32.1759,259278.0
2024-07-09 11:55:00,32.66,32.67,32.65,32.66,54758.0,32.1759,32.1858,32.1661,32.1759,54758.0
2024-07-09 12:00:00,32.66,32.73,32.66,32.71,185430.0,32.1759,32.2449,32.1759,32.2252,185430.0
2024-07-09 12:05:00,32.72,32.72,32.69,32.7,241011.0,32.235,32.235,32.2055,32.2153,241011.0
2024-07-09 12:10:00,32.7,32.74,32.69,32.73,115723.0,32.2153,32.2547,32.2055,32.2449,115723.0
2024-07-09 12:15:00,32.74,32.75,32.73,32.75,147832.0,32.2547,32.2646,32.2449,32.2646,147832.0
2024-07-09 12:20:00,32.75,32.75,32.72,32.75,155924.0,32.2646,32.2646,32.235,32.2646,155924.0
2024-07-09 12:25:00,32.75,32.75,32.7,32.7,167939.0,32.2646,32.2646,32.2153,32.2153,167939.0
2024-07-09 12:30:00,32.7,32.73,32.69,32.71,58993.0,32.2153,32.2449,32.2055,32.2252,58993.0
2024-07-09 12:35:00,32.72,32.72,32.63,32.63,65563.0,32.235,32.235,32.1464,32.1464,65563.0
2024-07-09 12:40:00,32.64,32.65,32.63,32.65,65425.0,32.1562,32.1661,32.1464,32.1661,65425.0
2024-07-09 12:45:00,32.65,32.71,32.64,32.7,75411.0,32.1661,32.2252,32.1562,32.2153,75411.0
2024-07-09 12:50:00,32.7,32.71,32.64,32.65,55321.0,32.2153,32.2252,32.1562,32.1661,55321.0
2024-07-09 12:55:00,32.65,32.67,32.63,32.65,85169.0,32.1661,32.1858,32.1464,32.1661,85169.0
2024-07-09 13:00:00,32.65,32.66,32.61,32.65,52793.0,32.1661,32.1759,32.1267,32.1661,52793.0
2024-07-09 13:05:00,32.65,32.68,32.64,32.66,73450.0,32.1661,32.1956,32.1562,32.1759,73450.0
2024-07-09 13:10:00,32.66,32.67,32.64,32.65,45763.0,32.1759,32.1858,32.1562,32.1661,45763.0
2024-07-09 13:15:00,32.65,32.66,32.63,32.64,70786.0,32.1661,32.1759,32.1464,32.1562,70786.0
2024-07-09 13:20:00,32.64,32.65,32.63,32.64,23316.0,32.1562,32.1661,32.1464,32.1562,23316.0
2024-07-09 13:25:00,32.63,32.65,32.63,32.65,24500.0,32.1464,32.1661,32.1464,32.1661,24500.0
2024-07-09 13:30:00,32.65,32.66,32.62,32.63,45129.0,32.1661,32.1759,32.1365,32.1464,45129.0
2024-07-09 13:35:00,32.63,32.68,32.62,32.65,90714.0,32.1464,32.1956,32.1365,32.1661,90714.0
2024-07-09 13:40:00,32.65,32.65,32.64,32.65,22644.0,32.1661,32.1661,32.1562,32.1661,22644.0
2024-07-09 13:45:00,32.65,32.65,32.64,32.65,21634.0,32.1661,32.1661,32.1562,32.1661,21634.0
2024-07-09 13:50:00,32.65,32.65,32.62,32.63,58300.0,32.1661,32.1661,32.1365,32.1464,58300.0
2024-07-09 13:55:00,32.63,32.63,32.56,32.59,56791.0,32.1464,32.1464,32.0774,32.1069,56791.0
2024-07-09 14:00:00,32.59,32.59,32.58,32.59,19280.0,32.1069,32.1069,32.0971,32.1069,19280.0
2024-07-09 14:05:00,32.59,32.6,32.57,32.59,68974.0,32.1069,32.1168,32.0872,32.1069,68974.0
2024-07-09 14:10:00,32.6,32.61,32.58,32.61,60191.0,32.1168,32.1267,32.0971,32.1267,60191.0
2024-07-09 14:15:00,32.6,32.61,32.58,32.59,60978.0,32.1168,32.1267,32.0971,32.1069,60978.0
2024-07-09 14:20:00,32.59,32.6,32.57,32.59,88409.0,32.1069,32.1168,32.0872,32.1069,88409.0
2024-07-09 14:25:00,32.58,32.59,32.55,32.57,42229.0,32.0971,32.1069,32.0675,32.0872,42229.0
2024-07-09 14:30:00,32.57,32.57,32.54,32.57,45303.0,32.0872,32.0872,32.0577,32.0872,45303.0
2024-07-09 14:35:00,32.57,32.57,32.55,32.56,17807.0,32.0872,32.0872,32.0675,32.0774,17807.0
2024-07-09 14:40:00,32.56,32.57,32.54,32.55,50701.0,32.0774,32.0872,32.0577,32.0675,50701.0
2024-07-09 14:45:00,32.55,32.56,32.54,32.55,31532.0,32.0675,32.0774,32.0577,32.0675,31532.0
2024-07-09 14:50:00,32.55,32.55,32.53,32.55,60955.0,32.0675,32.0675,32.0478,32.0675,60955.0
2024-07-09 14:55:00,32.55,32.55,32.53,32.54,35188.0,32.0675,32.0675,32.0478,32.0577,35188.0
2024-07-09 15:00:00,32.54,32.54,32.5,32.54,50687.0,32.0577,32.0577,32.0183,32.0577,50687.0
2024-07-09 15:05:00,32.54,32.55,32.53,32.54,28289.0,32.0577,32.0675,32.0478,32.0577,28289.0
2024-07-09 15:10:00,32.55,32.56,32.53,32.54,35167.0,32.0675,32.0774,32.0478,32.0577,35167.0
2024-07-09 15:15:00,32.54,32.57,32.53,32.57,61652.0,32.0577,32.0872,32.0478,32.0872,61652.0
2024-07-09 15:20:00,32.57,32.57,32.56,32.57,14394.0,32.0872,32.0872,32.0774,32.0872,14394.0
2024-07-09 15:25:00,32.57,32.6,32.56,32.6,81802.0,32.0872,32.1168,32.0774,32.1168,81802.0
2024-07-09 15:30:00,32.59,32.61,32.57,32.6,122267.0,32.1069,32.1267,32.0872,32.1168,122267.0
2024-07-09 15:35:00,32.6,32.6,32.57,32.58,66590.0,32.1168,32.1168,32.0872,32.0971,66590.0
2024-07-09 15:40:00,32.58,32.58,32.5,32.52,229943.0,32.0971,32.0971,32.0183,32.038,229943.0
2024-07-09 15:45:00,32.52,32.53,32.51,32.52,101095.0,32.038,32.0478,32.0281,32.038,101095.0
2024-07-09 15:50:00,32.51,32.54,32.48,32.5,410823.0,32.0281,32.0577,31.9986,32.0183,410823.0
2024-07-09 15:55:00,32.49,32.52,32.45,32.47,1042689.0,32.0084,32.038,31.969,31.9887,1042689.0
2024-07-10 09:30:00,32.5,32.63,32.37,32.63,262835.0,32.0183,32.1464,31.8902,32.1464,262835.0
2024-07-10 09:35:00,32.62,32.65,32.5,32.5,143569.0,32.1365,32.1661,32.0183,32.0183,143569.0
2024-07-10 09:40:00,32.51,32.61,32.49,32.54,82576.0,32.0281,32.1267,32.0084,32.0577,82576.0
2024-07-10 09:45:00,32.54,32.61,32.52,32.57,90167.0,32.0577,32.1267,32.038,32.0872,90167.0
2024-07-10 09:50:00,32.57,32.59,32.55,32.57,66569.0,32.0872,32.1069,32.0675,32.0872,66569.0
2024-07-10 09:55:00,32.57,32.64,32.56,32.6,59377.0,32.0872,32.1562,32.0774,32.1168,59377.0
2024-07-10 10:00:00,32.6,32.64,32.58,32.59,92621.0,32.1168,32.1562,32.0971,32.1069,92621.0
2024-07-10 10:05:00,32.59,32.6,32.56,32.57,71178.0,32.1069,32.1168,32.0774,32.0872,71178.0
2024-07-10 10:10:00,32.57,32.59,32.56,32.59,61928.0,32.0872,32.1069,32.0774,32.1069,61928.0
2024-07-10 10:15:00,32.59,32.61,32.57,32.58,39738.0,32.1069,32.1267,32.0872,32.0971,39738.0
2024-07-10 10:20:00,32.58,32.59,32.56,32.57,33385.0,32.0971,32.1069,32.0774,32.0872,33385.0
2024-07-10 10:25:00,32.57,32.59,32.55,32.58,66893.0,32.0872,32.1069,32.0675,32.0971,66893.0
2024-07-10 10:30:00,32.58,32.6,32.57,32.59,34635.0,32.0971,32.1168,32.0872,32.1069,34635.0
2024-07-10 10:35:00,32.59,32.62,32.59,32.61,19764.0,32.1069,32.1365,32.1069,32.1267,19764.0
2024-07-10 10:40:00,32.61,32.62,32.58,32.59,24089.0,32.1267,32.1365,32.0971,32.1069,24089.0
2024-07-10 10:45:00,32.58,32.59,32.57,32.58,19524.0,32.0971,32.1069,32.0872,32.0971,19524.0
2024-07-10 10:50:00,32.58,32.62,32.55,32.6,59014.0,32.0971,32.1365,32.0675,32.1168,59014.0
2024-07-10 10:55:00,32.61,32.66,32.61,32.65,62975.0,32.1267,32.1759,32.1267,32.1661,62975.0
2024-07-10 11:00:00,32.66,32.7,32.65,32.69,35454.0,32.1759,32.2153,32.1661,32.2055,35454.0
2024-07-10 11:05:00,32.69,32.7,32.68,32.7,20651.0,32.2055,32.2153,32.1956,32.2153,20651.0
2024-07-10 11:10:00,32.7,32.71,32.67,32.67,68154.0,32.2153,32.2252,32.1858,32.1858,68154.0
2024-07-10 11:15:00,32.66,32.72,32.66,32.7,36617.0,32.1759,32.235,32.1759,32.2153,36617.0
2024-07-10 11:20:00,32.71,32.77,32.7,32.76,41999.0,32.2252,32.2843,32.2153,32.2744,41999.0
2024-07-10 11:25:00,32.76,32.76,32.74,32.76,46949.0,32.2744,32.2744,32.2547,32.2744,46949.0
2024-07-10 11:30:00,32.76,32.76,32.73,32.74,31298.0,32.2744,32.2744,32.2449,32.2547,31298.0
2024-07-10 11:35:00,32.73,32.78,32.72,32.78,49722.0,32.2449,32.2941,32.235,32.2941,49722.0
2024-07-10 11:40:00,32.78,32.79,32.77,32.79,23721.0,32.2941,32.304,32.2843,32.304,23721.0
2024-07-10 11:45:00,32.79,32.79,32.75,32.76,40454.0,32.304,32.304,32.2646,32.2744,40454.0
2024-07-10 11:50:00,32.76,32.79,32.75,32.78,35529.0,32.2744,32.304,32.2646,32.2941,35529.0
2024-07-10 11:55:00,32.79,32.8,32.77,32.78,24684.0,32.304,32.3138,32.2843,32.2941,24684.0
2024-07-10 12:00:00,32.79,32.83,32.78,32.83,30337.0,32.304,32.3434,32.2941,32.3434,30337.0
2024-07-10 12:05:00,32.83,32.83,32.8,32.83,39289.0,32.3434,32.3434,32.3138,32.3434,39289.0
2024-07-10 12:10:00,32.83,32.86,32.82,32.86,78611.0,32.3434,32.3729,32.3335,32.3729,78611.0
2024-07-10 12:15:00,32.86,32.87,32.84,32.84,92233.0,32.3729,32.3828,32.3532,32.3532,92233.0
2024-07-10 12:20:00,32.85,32.87,32.84,32.85,52644.0,32.3631,32.3828,32.3532,32.3631,52644.0
2024-07-10 12:25:00,32.85,32.87,32.84,32.87,42596.0,32.3631,32.3828,32.3532,32.3828,42596.0
2024-07-10 12:30:00,32.87,32.89,32.85,32.87,58333.0,32.3828,32.4025,32.3631,32.3828,58333.0
2024-07-10 12:35:00,32.87,32.87,32.83,32.86,77418.0,32.3828,32.3828,32.3434,32.3729,77418.0
2024-07-10 12:40:00,32.86,32.87,32.84,32.87,51245.0,32.3729,32.3828,32.3532,32.3828,51245.0
2024-07-10 12:45:00,32.86,32.9,32.85,32.89,51103.0,32.3729,32.4124,32.3631,32.4025,51103.0
2024-07-10 12:50:00,32.89,32.9,32.88,32.89,28592.0,32.4025,32.4124,32.3926,32.4025,28592.0
2024-07-10 12:55:00,32.89,32.92,32.86,32.91,60036.0,32.4025,32.4321,32.3729,32.4222,60036.0
2024-07-10 13:00:00,32.91,32.95,32.9,32.95,22892.0,32.4222,32.4616,32.4124,32.4616,22892.0
2024-07-10 13:05:00,32.95,32.95,32.92,32.93,56759.0,32.4616,32.4616,32.4321,32.4419,56759.0
2024-07-10 13:10:00,32.93,32.94,32.91,32.92,28915.0,32.4419,32.4518,32.4222,32.4321,28915.0
2024-07-10 13:15:00,32.92,32.94,32.92,32.94,46879.0,32.4321,32.4518,32.4321,32.4518,46879.0
2024-07-10 13:20:00,32.94,32.96,32.9,32.91,49800.0,32.4518,32.4715,32.4124,32.4222,49800.0
2024-07-10 13:25:00,32.9,32.91,32.87,32.9,26041.0,32.4124,32.4222,32.3828,32.4124,26041.0
2024-07-10 13:30:00,32.9,32.91,32.89,32.9,21880.0,32.4124,32.4222,32.4025,32.4124,21880.0
2024-07-10 13:35:00,32.9,32.9,32.86,32.87,75318.0,32.4124,32.4124,32.3729,32.3828,75318.0
2024-07-10 13:40:00,32.87,32.89,32.86,32.89,25879.0,32.3828,32.4025,32.3729,32.4025,25879.0
2024-07-10 13:45:00,32.89,32.9,32.88,32.89,40769.0,32.4025,32.4124,32.3926,32.4025,40769.0
2024-07-10 13:50:00,32.9,32.9,32.85,32.85,49940.0,32.4124,32.4124,32.3631,32.3631,49940.0
2024-07-10 13:55:00,32.86,32.87,32.84,32.87,28974.0,32.3729,32.3828,32.3532,32.3828,28974.0
2024-07-10 14:00:00,32.87,32.87,32.85,32.86,11124.0,32.3828,32.3828,32.3631,32.3729,11124.0
2024-07-10 14:05:00,32.86,32.86,32.83,32.84,55238.0,32.3729,32.3729,32.3434,32.3532,55238.0
2024-07-10 14:10:00,32.84,32.84,32.81,32.81,43046.0,32.3532,32.3532,32.3237,32.3237,43046.0
2024-07-10 14:15:00,32.81,32.82,32.77,32.77,66742.0,32.3237,32.3335,32.2843,32.2843,66742.0
2024-07-10 14:20:00,32.77,32.79,32.76,32.77,37222.0,32.2843,32.304,32.2744,32.2843,37222.0
2024-07-10 14:25:00,32.77,32.79,32.76,32.77,23164.0,32.2843,32.304,32.2744,32.2843,23164.0
2024-07-10 14:30:00,32.78,32.8,32.77,32.79,50018.0,32.2941,32.3138,32.2843,32.304,50018.0
2024-07-10 14:35:00,32.79,32.8,32.78,32.79,42311.0,32.304,32.3138,32.2941,32.304,42311.0
2024-07-10 14:40:00,32.79,32.8,32.78,32.8,32004.0,32.304,32.3138,32.2941,32.3138,32004.0
2024-07-10 14:45:00,32.79,32.8,32.77,32.77,66909.0,32.304,32.3138,32.2843,32.2843,66909.0
2024-07-10 14:50:00,32.77,32.78,32.76,32.77,104568.0,32.2843,32.2941,32.2744,32.2843,104568.0
2024-07-10 14:55:00,32.77,32.77,32.75,32.77,37979.0,32.2843,32.2843,32.2646,32.2843,37979.0
2024-07-10 15:00:00,32.77,32.78,32.76,32.77,51858.0,32.2843,32.2941,32.2744,32.2843,51858.0
2024-07-10 15:05:00,32.78,32.8,32.77,32.79,93113.0,32.2941,32.3138,32.2843,32.304,93113.0
2024-07-10 15:10:00,32.8,32.81,32.79,32.8,83392.0,32.3138,32.3237,32.304,32.3138,83392.0
2024-07-10 15:15:00,32.8,32.8,32.78,32.78,38456.0,32.3138,32.3138,32.2941,32.2941,38456.0
2024-07-10 15:20:00,32.79,32.79,32.77,32.77,34043.0,32.304,32.304,32.2843,32.2843,34043.0
2024-07-10 15:25:00,32.78,32.78,32.76,32.77,57081.0,32.2941,32.2941,32.2744,32.2843,57081.0
2024-07-10 15:30:00,32.77,32.8,32.76,32.78,85107.0,32.2843,32.3138,32.2744,32.2941,85107.0
2024-07-10 15:35:00,32.78,32.8,32.77,32.8,154460.0,32.2941,32.3138,32.2843,32.3138,154460.0
2024-07-10 15:40:00,32.8,32.8,32.77,32.79,118865.0,32.3138,32.3138,32.2843,32.304,118865.0
2024-07-10 15:45:00,32.78,32.82,32.78,32.8,119576.0,32.2941,32.3335,32.2941,32.3138,119576.0
2024-07-10 15:50:00,32.81,32.92,32.81,32.87,538693.0,32.3237,32.4321,32.3237,32.3828,538693.0
2024-07-10 15:55:00,32.87,32.93,32.84,32.91,783861.0,32.3828,32.4419,32.3532,32.4222,783861.0
2024-07-11 09:30:00,32.9,32.97,32.87,32.92,105563.0,32.4124,32.4813,32.3828,32.4321,105563.0
2024-07-11 09:35:00,32.91,32.95,32.89,32.94,41253.0,32.4222,32.4616,32.4025,32.4518,41253.0
2024-07-11 09:40:00,32.95,33.09,32.94,33.09,55143.0,32.4616,32.5995,32.4518,32.5995,55143.0
2024-07-11 09:45:00,33.09,33.22,33.05,33.22,31142.0,32.5995,32.7276,32.5601,32.7276,31142.0
2024-07-11 09:50:00,33.22,33.32,33.2,33.26,56804.0,32.7276,32.8261,32.7079,32.767,56804.0
2024-07-11 09:55:00,33.25,33.25,33.17,33.25,38341.0,32.7572,32.7572,32.6784,32.7572,38341.0
2024-07-11 10:00:00,33.25,33.31,33.23,33.3,77338.0,32.7572,32.8163,32.7375,32.8064,77338.0
2024-07-11 10:05:00,33.3,33.36,33.29,33.36,75529.0,32.8064,32.8655,32.7966,32.8655,75529.0
2024-07-11 10:10:00,33.36,33.39,33.33,33.36,57405.0,32.8655,32.8951,32.836,32.8655,57405.0
2024-07-11 10:15:00,33.37,33.39,33.34,33.38,73542.0,32.8754,32.8951,32.8458,32.8852,73542.0
2024-07-11 10:20:00,33.37,33.42,33.31,33.39,107621.0,32.8754,32.9246,32.8163,32.8951,107621.0
2024-07-11 10:25:00,33.39,33.39,33.25,33.25,60657.0,32.8951,32.8951,32.7572,32.7572,60657.0
2024-07-11 10:30:00,33.25,33.28,33.24,33.24,50716.0,32.7572,32.7867,32.7473,32.7473,50716.0
2024-07-11 10:35:00,33.25,33.26,33.22,33.26,52526.0,32.7572,32.767,32.7276,32.767,52526.0
2024-07-11 10:40:00,33.26,33.28,33.23,33.28,73219.0,32.767,32.7867,32.7375,32.7867,73219.0
2024-07-11 10:45:00,33.28,33.33,33.28,33.32,70016.0,32.7867,32.836,32.7867,32.8261,70016.0
2024-07-11 10:50:00,33.32,33.39,33.32,33.36,126782.0,32.8261,32.8951,32.8261,32.8655,126782.0
2024-07-11 10:55:00,33.36,33.39,33.34,33.39,69518.0,32.8655,32.8951,32.8458,32.8951,69518.0
2024-07-11 11:00:00,33.39,33.48,33.38,33.42,110252.0,32.8951,32.9838,32.8852,32.9246,110252.0
2024-07-11 11:05:00,33.42,33.48,33.42,33.48,54264.0,32.9246,32.9838,32.9246,32.9838,54264.0
2024-07-11 11:10:00,33.48,33.48,33.43,33.44,38221.0,32.9838,32.9838,32.9345,32.9443,38221.0
2024-07-11 11:15:00,33.44,33.44,33.38,33.39,38977.0,32.9443,32.9443,32.8852,32.8951,38977.0
2024-07-11 11:20:00,33.39,33.42,33.37,33.41,44341.0,32.8951,32.9246,32.8754,32.9148,44341.0
2024-07-11 11:25:00,33.42,33.48,33.4,33.48,74369.0,32.9246,32.9838,32.9049,32.9838,74369.0
2024-07-11 11:30:00,33.48,33.59,33.47,33.59,169526.0,32.9838,33.0921,32.9739,33.0921,169526.0
2024-07-11 11:35:00,33.58,33.66,33.58,33.62,170673.0,33.0823,33.1611,33.0823,33.1217,170673.0
2024-07-11 11:40:00,33.62,33.66,33.58,33.66,78826.0,33.1217,33.1611,33.0823,33.1611,78826.0
2024-07-11 11:45:00,33.66,33.7,33.65,33.67,48916.0,33.1611,33.2005,33.1512,33.1709,48916.0
2024-07-11 11:50:00,33.66,33.7,33.65,33.66,52429.0,33.1611,33.2005,33.1512,33.1611,52429.0
2024-07-11 11:55:00,33.66,33.7,33.63,33.65,72421.0,33.1611,33.2005,33.1315,33.1512,72421.0
2024-07-11 12:00:00,33.65,33.65,33.58,33.6,40769.0,33.1512,33.1512,33.0823,33.102,40769.0
2024-07-11 12:05:00,33.59,33.59,33.5,33.55,37789.0,33.0921,33.0921,33.0035,33.0527,37789.0
2024-07-11 12:10:00,33.55,33.55,33.5,33.51,12676.0,33.0527,33.0527,33.0035,33.0133,12676.0
2024-07-11 12:15:00,33.51,33.51,33.45,33.45,37704.0,33.0133,33.0133,32.9542,32.9542,37704.0
2024-07-11 12:20:00,33.45,33.5,33.45,33.5,68361.0,32.9542,33.0035,32.9542,33.0035,68361.0
2024-07-11 12:25:00,33.5,33.5,33.48,33.48,26229.0,33.0035,33.0035,32.9838,32.9838,26229.0
2024-07-11 12:30:00,33.48,33.5,33.46,33.49,72232.0,32.9838,33.0035,32.9641,32.9936,72232.0
2024-07-11 12:35:00,33.49,33.49,33.43,33.45,60582.0,32.9936,32.9936,32.9345,32.9542,60582.0
2024-07-11 12:40:00,33.45,33.45,33.41,33.44,38735.0,32.9542,32.9542,32.9148,32.9443,38735.0
2024-07-11 12:45:00,33.43,33.46,33.43,33.46,44918.0,32.9345,32.9641,32.9345,32.9641,44918.0
2024-07-11 12:50:00,33.46,33.5,33.46,33.48,40098.0,32.9641,33.0035,32.9641,32.9838,40098.0
2024-07-11 12:55:00,33.47,33.5,33.47,33.49,51457.0,32.9739,33.0035,32.9739,32.9936,51457.0
2024-07-11 13:00:00,33.49,33.49,33.46,33.48,32957.0,32.9936,32.9936,32.9641,32.9838,32957.0
2024-07-11 13:05:00,33.47,33.5,33.47,33.49,20486.0,32.9739,33.0035,32.9739,32.9936,20486.0
2024-07-11 13:10:00,33.5,33.54,33.5,33.54,63166.0,33.0035,33.0429,33.0035,33.0429,63166.0
2024-07-11 13:15:00,33.53,33.54,33.51,33.52,20621.0,33.033,33.0429,33.0133,33.0232,20621.0
2024-07-11 13:20:00,33.52,33.52,33.47,33.48,31426.0,33.0232,33.0232,32.9739,32.9838,31426.0
2024-07-11 13:25:00,33.48,33.48,33.47,33.48,15350.0,32.9838,32.9838,32.9739,32.9838,15350.0
2024-07-11 13:30:00,33.48,33.48,33.44,33.44,77624.0,32.9838,32.9838,32.9443,32.9443,77624.0
2024-07-11 13:35:00,33.44,33.47,33.43,33.45,54533.0,32.9443,32.9739,32.9345,32.9542,54533.0
2024-07-11 13:40:00,33.45,33.48,33.44,33.48,54925.0,32.9542,32.9838,32.9443,32.9838,54925.0
2024-07-11 13:45:00,33.47,33.49,33.46,33.48,53464.0,32.9739,32.9936,32.9641,32.9838,53464.0
2024-07-11 13:50:00,33.48,33.54,33.48,33.53,44519.0,32.9838,33.0429,32.9838,33.033,44519.0
2024-07-11 13:55:00,33.53,33.54,33.52,33.54,30840.0,33.033,33.0429,33.0232,33.0429,30840.0
2024-07-11 14:00:00,33.54,33.55,33.52,33.52,38722.0,33.0429,33.0527,33.0232,33.0232,38722.0
2024-07-11 14:05:00,33.52,33.52,33.5,33.51,41565.0,33.0232,33.0232,33.0035,33.0133,41565.0
2024-07-11 14:10:00,33.51,33.59,33.5,33.59,183678.0,33.0133,33.0921,33.0035,33.0921,183678.0
2024-07-11 14:15:00,33.59,33.62,33.58,33.59,53255.0,33.0921,33.1217,33.0823,33.0921,53255.0
2024-07-11 14:20:00,33.59,33.61,33.58,33.59,48958.0,33.0921,33.1118,33.0823,33.0921,48958.0
2024-07-11 14:25:00,33.59,33.6,33.57,33.58,30768.0,33.0921,33.102,33.0724,33.0823,30768.0
2024-07-11 14:30:00,33.57,33.65,33.57,33.64,60609.0,33.0724,33.1512,33.0724,33.1414,60609.0
2024-07-11 14:35:00,33.63,33.64,33.62,33.64,47232.0,33.1315,33.1414,33.1217,33.1414,47232.0
2024-07-11 14:40:00,33.63,33.64,33.62,33.63,29268.0,33.1315,33.1414,33.1217,33.1315,29268.0
2024-07-11 14:45:00,33.63,33.64,33.61,33.62,32421.0,33.1315,33.1414,33.1118,33.1217,32421.0
2024-07-11 14:50:00,33.62,33.65,33.61,33.64,134779.0,33.1217,33.1512,33.1118,33.1414,134779.0
2024-07-11 14:55:00,33.64,33.69,33.64,33.65,72033.0,33.1414,33.1906,33.1414,33.1512,72033.0
2024-07-11 15:00:00,33.65,33.66,33.6,33.62,64102.0,33.1512,33.1611,33.102,33.1217,64102.0
2024-07-11 15:05:00,33.62,33.62,33.59,33.59,61724.0,33.1217,33.1217,33.0921,33.0921,61724.0
2024-07-11 15:10:00,33.59,33.6,33.56,33.59,52758.0,33.0921,33.102,33.0626,33.0921,52758.0
2024-07-11 15:15:00,33.6,33.65,33.59,33.65,82339.0,33.102,33.1512,33.0921,33.1512,82339.0
2024-07-11 15:20:00,33.65,33.67,33.63,33.67,66232.0,33.1512,33.1709,33.1315,33.1709,66232.0
2024-07-11 15:25:00,33.66,33.69,33.65,33.65,64144.0,33.1611,33.1906,33.1512,33.1512,64144.0
2024-07-11 15:30:00,33.66,33.66,33.63,33.64,89963.0,33.1611,33.1611,33.1315,33.1414,89963.0
2024-07-11 15:35:00,33.64,33.68,33.63,33.66,130514.0,33.1414,33.1808,33.1315,33.1611,130514.0
2024-07-11 15:40:00,33.65,33.66,33.63,33.65,105217.0,33.1512,33.1611,33.1315,33.1512,105217.0
2024-07-11 15:45:00,33.65,33.7,33.64,33.68,165828.0,33.1512,33.2005,33.1414,33.1808,165828.0
2024-07-11 15:50:00,33.68,33.71,33.66,33.66,337276.0,33.1808,33.2103,33.1611,33.1611,337276.0
2024-07-11 15:55:00,33.67,33.8,33.66,33.75,982202.0,33.1709,33.299,33.1611,33.2498,982202.0
2024-07-12 09:30:00,33.86,33.89,33.75,33.81,217332.0,33.3581,33.3877,33.2498,33.3089,217332.0
2024-07-12 09:35:00,33.82,33.88,33.75,33.76,35529.0,33.3187,33.3778,33.2498,33.2596,35529.0
2024-07-12 09:40:00,33.76,33.82,33.69,33.81,41404.0,33.2596,33.3187,33.1906,33.3089,41404.0
2024-07-12 09:45:00,33.81,33.81,33.65,33.66,34414.0,33.3089,33.3089,33.1512,33.1611,34414.0
2024-07-12 09:50:00,33.66,33.71,33.65,33.68,33788.0,33.1611,33.2103,33.1512,33.1808,33788.0
2024-07-12 09:55:00,33.69,33.7,33.65,33.66,23539.0,33.1906,33.2005,33.1512,33.1611,23539.0
2024-07-12 10:00:00,33.66,33.69,33.63,33.67,74575.0,33.1611,33.1906,33.1315,33.1709,74575.0
2024-07-12 10:05:00,33.66,33.79,33.66,33.71,154559.0,33.1611,33.2892,33.1611,33.2103,154559.0
2024-07-12 10:10:00,33.7,33.79,33.7,33.79,49959.0,33.2005,33.2892,33.2005,33.2892,49959.0
2024-07-12 10:15:00,33.79,33.84,33.78,33.84,26813.0,33.2892,33.3384,33.2793,33.3384,26813.0
2024-07-12 10:20:00,33.84,33.88,33.82,33.87,30382.0,33.3384,33.3778,33.3187,33.368,30382.0
2024-07-12 10:25:00,33.88,33.9,33.84,33.9,66439.0,33.3778,33.3975,33.3384,33.3975,66439.0
2024-07-12 10:30:00,33.9,33.94,33.89,33.91,94987.0,33.3975,33.4369,33.3877,33.4074,94987.0
2024-07-12 10:35:00,33.91,33.93,33.91,33.92,31855.0,33.4074,33.4271,33.4074,33.4172,31855.0
2024-07-12 10:40:00,33.91,33.92,33.85,33.88,50730.0,33.4074,33.4172,33.3483,33.3778,50730.0
2024-07-12 10:45:00,33.88,33.91,33.86,33.87,87243.0,33.3778,33.4074,33.3581,33.368,87243.0
2024-07-12 10:50:00,33.87,33.9,33.86,33.9,39210.0,33.368,33.3975,33.3581,33.3975,39210.0
2024-07-12 10:55:00,33.9,33.92,33.88,33.91,33914.0,33.3975,33.4172,33.3778,33.4074,33914.0
2024-07-12 11:00:00,33.92,33.94,33.9,33.92,24388.0,33.4172,33.4369,33.3975,33.4172,24388.0
2024-07-12 11:05:00,33.92,33.94,33.89,33.91,61216.0,33.4172,33.4369,33.3877,33.4074,61216.0
2024-07-12 11:10:00,33.91,33.92,33.89,33.89,21391.0,33.4074,33.4172,33.3877,33.3877,21391.0
2024-07-12 11:15:00,33.89,33.89,33.87,33.89,24590.0,33.3877,33.3877,33.368,33.3877,24590.0
2024-07-12 11:20:00,33.89,33.9,33.88,33.9,24940.0,33.3877,33.3975,33.3778,33.3975,24940.0
2024-07-12 11:25:00,33.9,33.91,33.88,33.9,27822.0,33.3975,33.4074,33.3778,33.3975,27822.0
2024-07-12 11:30:00,33.9,33.9,33.84,33.85,26129.0,33.3975,33.3975,33.3384,33.3483,26129.0
2024-07-12 11:35:00,33.84,33.86,33.83,33.85,25070.0,33.3384,33.3581,33.3286,33.3483,25070.0
2024-07-12 11:40:00,33.84,33.86,33.81,33.86,27689.0,33.3384,33.3581,33.3089,33.3581,27689.0
2024-07-12 11:45:00,33.86,33.86,33.84,33.85,28143.0,33.3581,33.3581,33.3384,33.3483,28143.0
2024-07-12 11:50:00,33.86,33.89,33.86,33.89,27703.0,33.3581,33.3877,33.3581,33.3877,27703.0
2024-07-12 11:55:00,33.89,33.9,33.88,33.9,10602.0,33.3877,33.3975,33.3778,33.3975,10602.0
2024-07-12 12:00:00,33.89,33.89,33.82,33.85,37343.0,33.3877,33.3877,33.3187,33.3483,37343.0
2024-07-12 12:05:00,33.85,33.85,33.84,33.85,10285.0,33.3483,33.3483,33.3384,33.3483,10285.0
2024-07-12 12:10:00,33.85,33.88,33.84,33.85,22370.0,33.3483,33.3778,33.3384,33.3483,22370.0
2024-07-12 12:15:00,33.85,33.91,33.85,33.9,28567.0,33.3483,33.4074,33.3483,33.3975,28567.0
2024-07-12 12:20:00,33.9,33.9,33.88,33.88,16546.0,33.3975,33.3975,33.3778,33.3778,16546.0
2024-07-12 12:25:00,33.89,33.89,33.84,33.89,26499.0,33.3877,33.3877,33.3384,33.3877,26499.0
2024-07-12 12:30:00,33.89,33.89,33.84,33.87,26202.0,33.3877,33.3877,33.3384,33.368,26202.0
2024-07-12 12:35:00,33.88,33.88,33.86,33.87,16578.0,33.3778,33.3778,33.3581,33.368,16578.0
2024-07-12 12:40:00,33.87,33.87,33.85,33.87,12391.0,33.368,33.368,33.3483,33.368,12391.0
2024-07-12 12:45:00,33.87,33.88,33.86,33.86,24507.0,33.368,33.3778,33.3581,33.3581,24507.0
2024-07-12 12:50:00,33.87,33.9,33.84,33.88,20768.0,33.368,33.3975,33.3384,33.3778,20768.0
2024-07-12 12:55:00,33.88,33.9,33.88,33.9,17939.0,33.3778,33.3975,33.3778,33.3975,17939.0
2024-07-12 13:00:00,33.9,33.91,33.89,33.89,62036.0,33.3975,33.4074,33.3877,33.3877,62036.0
2024-07-12 13:05:00,33.9,33.9,33.88,33.89,16869.0,33.3975,33.3975,33.3778,33.3877,16869.0
2024-07-12 13:10:00,33.89,33.92,33.88,33.9,33510.0,33.3877,33.4172,33.3778,33.3975,33510.0
2024-07-12 13:15:00,33.9,33.91,33.89,33.91,29143.0,33.3975,33.4074,33.3877,33.4074,29143.0
2024-07-12 13:20:00,33.91,33.94,33.9,33.92,20119.0,33.4074,33.4369,33.3975,33.4172,20119.0
2024-07-12 13:25:00,33.92,33.93,33.91,33.93,27302.0,33.4172,33.4271,33.4074,33.4271,27302.0
2024-07-12 13:30:00,33.93,33.95,33.92,33.94,74308.0,33.4271,33.4468,33.4172,33.4369,74308.0
2024-07-12 13:35:00,33.94,33.96,33.92,33.96,35014.0,33.4369,33.4566,33.4172,33.4566,35014.0
2024-07-12 13:40:00,33.96,33.96,33.93,33.94,32107.0,33.4566,33.4566,33.4271,33.4369,32107.0
2024-07-12 13:45:00,33.94,33.96,33.93,33.96,23772.0,33.4369,33.4566,33.4271,33.4566,23772.0
2024-07-12 13:50:00,33.96,33.98,33.93,33.94,76854.0,33.4566,33.4763,33.4271,33.4369,76854.0
2024-07-12 13:55:00,33.93,33.94,33.89,33.9,28164.0,33.4271,33.4369,33.3877,33.3975,28164.0
2024-07-12 14:00:00,33.9,33.9,33.85,33.86,34263.0,33.3975,33.3975,33.3483,33.3581,34263.0
2024-07-12 14:05:00,33.86,33.88,33.86,33.88,17209.0,33.3581,33.3778,33.3581,33.3778,17209.0
2024-07-12 14:10:00,33.88,33.9,33.87,33.89,34380.0,33.3778,33.3975,33.368,33.3877,34380.0
2024-07-12 14:15:00,33.89,33.94,33.88,33.88,71126.0,33.3877,33.4369,33.3778,33.3778,71126.0
2024-07-12 14:20:00,33.89,33.89,33.84,33.87,39261.0,33.3877,33.3877,33.3384,33.368,39261.0
2024-07-12 14:25:00,33.88,33.9,33.86,33.88,37827.0,33.3778,33.3975,33.3581,33.3778,37827.0
2024-07-12 14:30:00,33.89,33.89,33.86,33.88,37200.0,33.3877,33.3877,33.3581,33.3778,37200.0
2024-07-12 14:35:00,33.88,33.9,33.87,33.9,63313.0,33.3778,33.3975,33.368,33.3975,63313.0
2024-07-12 14:40:00,33.9,33.91,33.89,33.91,20105.0,33.3975,33.4074,33.3877,33.4074,20105.0
2024-07-12 14:45:00,33.91,33.92,33.9,33.91,28036.0,33.4074,33.4172,33.3975,33.4074,28036.0
2024-07-12 14:50:00,33.91,33.92,33.9,33.91,28202.0,33.4074,33.4172,33.3975,33.4074,28202.0
2024-07-12 14:55:00,33.91,33.92,33.89,33.89,48355.0,33.4074,33.4172,33.3877,33.3877,48355.0
2024-07-12 15:00:00,33.89,33.92,33.89,33.91,65389.0,33.3877,33.4172,33.3877,33.4074,65389.0
2024-07-12 15:05:00,33.92,33.95,33.91,33.95,46650.0,33.4172,33.4468,33.4074,33.4468,46650.0
2024-07-12 15:10:00,33.95,33.99,33.94,33.98,63830.0,33.4468,33.4862,33.4369,33.4763,63830.0
2024-07-12 15:15:00,33.97,34.0,33.96,34.0,67657.0,33.4665,33.496,33.4566,33.496,67657.0
2024-07-12 15:20:00,33.99,34.03,33.99,34.01,66148.0,33.4862,33.5256,33.4862,33.5059,66148.0
2024-07-12 15:25:00,34.02,34.05,34.01,34.05,94955.0,33.5158,33.5453,33.5059,33.5453,94955.0
2024-07-12 15:30:00,34.05,34.06,34.01,34.04,89973.0,33.5453,33.5552,33.5059,33.5355,89973.0
2024-07-12 15:35:00,34.03,34.04,33.99,34.0,72225.0,33.5256,33.5355,33.4862,33.496,72225.0
2024-07-12 15:40:00,34.0,34.0,33.93,33.94,69759.0,33.496,33.496,33.4271,33.4369,69759.0
2024-07-12 15:45:00,33.95,33.99,33.93,33.94,199889.0,33.4468,33.4862,33.4271,33.4369,199889.0
2024-07-12 15:50:00,33.93,33.94,33.83,33.84,227377.0,33.4271,33.4369,33.3286,33.3384,227377.0
2024-07-12 15:55:00,33.84,33.84,33.77,33.79,630051.0,33.3384,33.3384,33.2695,33.2892,630051.0
2024-07-15 09:30:00,33.92,33.92,33.76,33.91,185519.0,33.4172,33.4172,33.2596,33.4074,185519.0
2024-07-15 09:35:00,33.92,34.06,33.9,34.05,57188.0,33.4172,33.5552,33.3975,33.5453,57188.0
2024-07-15 09:40:00,34.05,34.16,33.99,34.16,64591.0,33.5453,33.6537,33.4862,33.6537,64591.0
2024-07-15 09:45:00,34.16,34.22,34.12,34.2,120615.0,33.6537,33.7128,33.6143,33.6931,120615.0
2024-07-15 09:50:00,34.2,34.25,34.17,34.23,65949.0,33.6931,33.7423,33.6635,33.7226,65949.0
2024-07-15 09:55:00,34.23,34.28,34.15,34.27,176320.0,33.7226,33.7719,33.6438,33.762,176320.0
2024-07-15 10:00:00,34.27,34.37,34.25,34.37,146704.0,33.762,33.8606,33.7423,33.8606,146704.0
2024-07-15 10:05:00,34.36,34.37,34.26,34.32,208812.0,33.8507,33.8606,33.7522,33.8113,208812.0
2024-07-15 10:10:00,34.32,34.4,34.29,34.3,76423.0,33.8113,33.8901,33.7817,33.7916,76423.0
2024-07-15 10:15:00,34.3,34.39,34.29,34.39,102747.0,33.7916,33.8803,33.7817,33.8803,102747.0
2024-07-15 10:20:00,34.39,34.43,34.38,34.41,128279.0,33.8803,33.9197,33.8704,33.9,128279.0
2024-07-15 10:25:00,34.4,34.45,34.38,34.45,181580.0,33.8901,33.9394,33.8704,33.9394,181580.0
2024-07-15 10:30:00,34.45,34.48,34.44,34.48,69933.0,33.9394,33.9689,33.9295,33.9689,69933.0
2024-07-15 10:35:00,34.48,34.54,34.47,34.52,149827.0,33.9689,34.028,33.9591,34.0083,149827.0
2024-07-15 10:40:00,34.53,34.57,34.37,34.45,548381.0,34.0182,34.0576,33.8606,33.9394,548381.0
2024-07-15 10:45:00,34.45,34.5,34.41,34.43,133198.0,33.9394,33.9886,33.9,33.9197,133198.0
2024-07-15 10:50:00,34.42,34.5,34.41,34.45,216637.0,33.9098,33.9886,33.9,33.9394,216637.0
2024-07-15 10:55:00,34.44,34.48,34.38,34.41,86891.0,33.9295,33.9689,33.8704,33.9,86891.0
2024-07-15 11:00:00,34.41,34.47,34.36,34.46,82022.0,33.9,33.9591,33.8507,33.9492,82022.0
2024-07-15 11:05:00,34.45,34.54,34.45,34.54,73738.0,33.9394,34.028,33.9394,34.028,73738.0
2024-07-15 11:10:00,34.54,34.57,34.51,34.54,47764.0,34.028,34.0576,33.9985,34.028,47764.0
2024-07-15 11:15:00,34.54,34.57,34.53,34.54,39095.0,34.028,34.0576,34.0182,34.028,39095.0
2024-07-15 11:20:00,34.55,34.56,34.51,34.53,81442.0,34.0379,34.0477,33.9985,34.0182,81442.0
2024-07-15 11:25:00,34.53,34.54,34.49,34.5,49026.0,34.0182,34.028,33.9788,33.9886,49026.0
2024-07-15 11:30:00,34.5,34.58,34.49,34.57,34126.0,33.9886,34.0675,33.9788,34.0576,34126.0
2024-07-15 11:35:00,34.57,34.63,34.55,34.62,54955.0,34.0576,34.1167,34.0379,34.1069,54955.0
2024-07-15 11:40:00,34.62,34.71,34.61,34.7,86896.0,34.1069,34.1955,34.097,34.1857,86896.0
2024-07-15 11:45:00,34.7,34.74,34.68,34.72,35607.0,34.1857,34.2251,34.166,34.2054,35607.0
2024-07-15 11:50:00,34.71,34.75,34.7,34.75,71457.0,34.1955,34.2349,34.1857,34.2349,71457.0
2024-07-15 11:55:00,34.75,34.77,34.71,34.72,95147.0,34.2349,34.2546,34.1955,34.2054,95147.0
2024-07-15 12:00:00,34.72,34.72,34.67,34.67,41953.0,34.2054,34.2054,34.1561,34.1561,41953.0
2024-07-15 12:05:00,34.67,34.7,34.64,34.69,54561.0,34.1561,34.1857,34.1266,34.1758,54561.0
2024-07-15 12:10:00,34.7,34.72,34.68,34.72,61844.0,34.1857,34.2054,34.166,34.2054,61844.0
2024-07-15 12:15:00,34.72,34.77,34.71,34.77,39231.0,34.2054,34.2546,34.1955,34.2546,39231.0
2024-07-15 12:20:00,34.77,34.78,34.74,34.77,61424.0,34.2546,34.2645,34.2251,34.2546,61424.0
2024-07-15 12:25:00,34.77,34.79,34.75,34.77,47421.0,34.2546,34.2743,34.2349,34.2546,47421.0
2024-07-15 12:30:00,34.77,34.79,34.74,34.79,61077.0,34.2546,34.2743,34.2251,34.2743,61077.0
2024-07-15 12:35:00,34.79,34.85,34.77,34.84,68284.0,34.2743,34.3334,34.2546,34.3236,68284.0
2024-07-15 12:40:00,34.84,34.87,34.83,34.83,82733.0,34.3236,34.3532,34.3137,34.3137,82733.0
2024-07-15 12:45:00,34.83,34.85,34.76,34.77,194582.0,34.3137,34.3334,34.2448,34.2546,194582.0
2024-07-15 12:50:00,34.77,34.8,34.77,34.8,45717.0,34.2546,34.2842,34.2546,34.2842,45717.0
2024-07-15 12:55:00,34.8,34.8,34.77,34.79,71944.0,34.2842,34.2842,34.2546,34.2743,71944.0
2024-07-15 13:00:00,34.77,34.78,34.74,34.74,157101.0,34.2546,34.2645,34.2251,34.2251,157101.0
2024-07-15 13:05:00,34.75,34.77,34.71,34.77,137395.0,34.2349,34.2546,34.1955,34.2546,137395.0
2024-07-15 13:10:00,34.77,34.78,34.67,34.7,87066.0,34.2546,34.2645,34.1561,34.1857,87066.0
2024-07-15 13:15:00,34.7,34.75,34.69,34.73,44544.0,34.1857,34.2349,34.1758,34.2152,44544.0
2024-07-15 13:20:00,34.72,34.73,34.69,34.72,52072.0,34.2054,34.2152,34.1758,34.2054,52072.0
2024-07-15 13:25:00,34.72,34.73,34.65,34.69,201734.0,34.2054,34.2152,34.1364,34.1758,201734.0
2024-07-15 13:30:00,34.69,34.7,34.61,34.63,62180.0,34.1758,34.1857,34.097,34.1167,62180.0
2024-07-15 13:35:00,34.63,34.66,34.61,34.65,46610.0,34.1167,34.1463,34.097,34.1364,46610.0
2024-07-15 13:40:00,34.65,34.66,34.63,34.64,71601.0,34.1364,34.1463,34.1167,34.1266,71601.0
2024-07-15 13:45:00,34.65,34.66,34.63,34.65,38988.0,34.1364,34.1463,34.1167,34.1364,38988.0
2024-07-15 13:50:00,34.65,34.69,34.64,34.69,71814.0,34.1364,34.1758,34.1266,34.1758,71814.0
2024-07-15 13:55:00,34.69,34.71,34.68,34.69,66484.0,34.1758,34.1955,34.166,34.1758,66484.0
2024-07-15 14:00:00,34.69,34.69,34.64,34.66,88078.0,34.1758,34.1758,34.1266,34.1463,88078.0
2024-07-15 14:05:00,34.66,34.7,34.64,34.7,88095.0,34.1463,34.1857,34.1266,34.1857,88095.0
2024-07-15 14:10:00,34.69,34.7,34.66,34.68,61830.0,34.1758,34.1857,34.1463,34.166,61830.0
2024-07-15 14:15:00,34.68,34.72,34.66,34.71,68548.0,34.166,34.2054,34.1463,34.1955,68548.0
2024-07-15 14:20:00,34.72,34.77,34.71,34.75,94110.0,34.2054,34.2546,34.1955,34.2349,94110.0
2024-07-15 14:25:00,34.74,34.8,34.74,34.79,321376.0,34.2251,34.2842,34.2251,34.2743,321376.0
2024-07-15 14:30:00,34.79,34.79,34.74,34.75,81791.0,34.2743,34.2743,34.2251,34.2349,81791.0
2024-07-15 14:35:00,34.74,34.75,34.71,34.72,40627.0,34.2251,34.2349,34.1955,34.2054,40627.0
2024-07-15 14:40:00,34.72,34.74,34.71,34.73,110391.0,34.2054,34.2251,34.1955,34.2152,110391.0
2024-07-15 14:45:00,34.73,34.76,34.72,34.75,98523.0,34.2152,34.2448,34.2054,34.2349,98523.0
2024-07-15 14:50:00,34.75,34.75,34.72,34.73,59438.0,34.2349,34.2349,34.2054,34.2152,59438.0
2024-07-15 14:55:00,34.73,34.79,34.73,34.77,70158.0,34.2152,34.2743,34.2152,34.2546,70158.0
2024-07-15 15:00:00,34.76,34.82,34.75,34.82,117635.0,34.2448,34.3039,34.2349,34.3039,117635.0
2024-07-15 15:05:00,34.82,34.86,34.81,34.83,479687.0,34.3039,34.3433,34.294,34.3137,479687.0
2024-07-15 15:10:00,34.83,34.87,34.8,34.87,398742.0,34.3137,34.3532,34.2842,34.3532,398742.0
2024-07-15 15:15:00,34.87,34.88,34.82,34.84,387676.0,34.3532,34.363,34.3039,34.3236,387676.0
2024-07-15 15:20:00,34.84,34.84,34.81,34.83,94065.0,34.3236,34.3236,34.294,34.3137,94065.0
2024-07-15 15:25:00,34.82,34.84,34.81,34.82,101872.0,34.3039,34.3236,34.294,34.3039,101872.0
2024-07-15 15:30:00,34.82,34.82,34.78,34.79,112988.0,34.3039,34.3039,34.2645,34.2743,112988.0
2024-07-15 15:35:00,34.79,34.8,34.74,34.74,98008.0,34.2743,34.2842,34.2251,34.2251,98008.0
2024-07-15 15:40:00,34.75,34.75,34.68,34.69,97261.0,34.2349,34.2349,34.166,34.1758,97261.0
2024-07-15 15:45:00,34.69,34.69,34.64,34.66,164144.0,34.1758,34.1758,34.1266,34.1463,164144.0
2024-07-15 15:50:00,34.64,34.66,34.59,34.59,554644.0,34.1266,34.1463,34.0773,34.0773,554644.0
2024-07-15 15:55:00,34.6,34.63,34.57,34.63,1205178.0,34.0872,34.1167,34.0576,34.1167,1205178.0
2024-07-16 09:30:00,34.6,34.65,34.47,34.64,186261.0,34.0872,34.1364,33.9591,34.1266,186261.0
2024-07-16 09:35:00,34.65,34.66,34.6,34.61,72598.0,34.1364,34.1463,34.0872,34.097,72598.0
2024-07-16 09:40:00,34.61,34.7,34.57,34.7,87072.0,34.097,34.1857,34.0576,34.1857,87072.0
2024-07-16 09:45:00,34.7,34.74,34.66,34.71,92933.0,34.1857,34.2251,34.1463,34.1955,92933.0
2024-07-16 09:50:00,34.72,34.82,34.71,34.8,68927.0,34.2054,34.3039,34.1955,34.2842,68927.0
2024-07-16 09:55:00,34.8,35.02,34.8,35.01,137481.0,34.2842,34.5009,34.2842,34.4911,137481.0
2024-07-16 10:00:00,35.01,35.09,34.94,35.08,78895.0,34.4911,34.5699,34.4221,34.56,78895.0
2024-07-16 10:05:00,35.08,35.08,35.0,35.02,136637.0,34.56,34.56,34.4812,34.5009,136637.0
2024-07-16 10:10:00,35.02,35.03,34.98,35.02,39159.0,34.5009,34.5108,34.4615,34.5009,39159.0
2024-07-16 10:15:00,35.03,35.07,35.01,35.03,58570.0,34.5108,34.5502,34.4911,34.5108,58570.0
2024-07-16 10:20:00,35.02,35.12,35.01,35.09,241422.0,34.5009,34.5994,34.4911,34.5699,241422.0
2024-07-16 10:25:00,35.08,35.11,35.06,35.09,96402.0,34.56,34.5896,34.5403,34.5699,96402.0
2024-07-16 10:30:00,35.09,35.1,35.05,35.1,47039.0,34.5699,34.5797,34.5305,34.5797,47039.0
2024-07-16 10:35:00,35.09,35.15,35.08,35.15,92141.0,34.5699,34.629,34.56,34.629,92141.0
2024-07-16 10:40:00,35.15,35.17,35.1,35.13,97670.0,34.629,34.6487,34.5797,34.6093,97670.0
2024-07-16 10:45:00,35.12,35.17,35.12,35.13,97909.0,34.5994,34.6487,34.5994,34.6093,97909.0
2024-07-16 10:50:00,35.13,35.19,35.12,35.19,90509.0,34.6093,34.6684,34.5994,34.6684,90509.0
2024-07-16 10:55:00,35.19,35.22,35.18,35.19,88742.0,34.6684,34.698,34.6586,34.6684,88742.0
2024-07-16 11:00:00,35.18,35.19,35.14,35.15,165031.0,34.6586,34.6684,34.6192,34.629,165031.0
2024-07-16 11:05:00,35.15,35.17,35.1,35.12,136691.0,34.629,34.6487,34.5797,34.5994,136691.0
2024-07-16 11:10:00,35.12,35.19,35.11,35.15,114740.0,34.5994,34.6684,34.5896,34.629,114740.0
2024-07-16 11:15:00,35.15,35.16,35.11,35.14,71071.0,34.629,34.6389,34.5896,34.6192,71071.0
2024-07-16 11:20:00,35.14,35.2,35.13,35.16,128713.0,34.6192,34.6783,34.6093,34.6389,128713.0
2024-07-16 11:25:00,35.16,35.2,35.15,35.18,113805.0,34.6389,34.6783,34.629,34.6586,113805.0
2024-07-16 11:30:00,35.18,35.19,35.16,35.19,70323.0,34.6586,34.6684,34.6389,34.6684,70323.0
2024-07-16 11:35:00,35.19,35.2,35.17,35.18,30471.0,34.6684,34.6783,34.6487,34.6586,30471.0
2024-07-16 11:40:00,35.19,35.19,35.16,35.18,116843.0,34.6684,34.6684,34.6389,34.6586,116843.0
2024-07-16 11:45:00,35.18,35.18,35.12,35.14,136467.0,34.6586,34.6586,34.5994,34.6192,136467.0
2024-07-16 11:50:00,35.14,35.19,35.12,35.18,69027.0,34.6192,34.6684,34.5994,34.6586,69027.0
2024-07-16 11:55:00,35.18,35.19,35.15,35.19,38528.0,34.6586,34.6684,34.629,34.6684,38528.0
2024-07-16 12:00:00,35.19,35.21,35.18,35.19,53364.0,34.6684,34.6881,34.6586,34.6684,53364.0
2024-07-16 12:05:00,35.19,35.23,35.18,35.22,34280.0,34.6684,34.7078,34.6586,34.698,34280.0
2024-07-16 12:10:00,35.22,35.28,35.21,35.28,272117.0,34.698,34.7571,34.6881,34.7571,272117.0
2024-07-16 12:15:00,35.28,35.33,35.26,35.33,57946.0,34.7571,34.8063,34.7374,34.8063,57946.0
2024-07-16 12:20:00,35.33,35.33,35.31,35.33,76772.0,34.8063,34.8063,34.7866,34.8063,76772.0
2024-07-16 12:25:00,35.32,35.35,35.32,35.33,49982.0,34.7965,34.826,34.7965,34.8063,49982.0
2024-07-16 12:30:00,35.33,35.42,35.31,35.41,71949.0,34.8063,34.895,34.7866,34.8851,71949.0
2024-07-16 12:35:00,35.41,35.48,35.41,35.47,124446.0,34.8851,34.9541,34.8851,34.9443,124446.0
2024-07-16 12:40:00,35.47,35.48,35.45,35.46,46528.0,34.9443,34.9541,34.9246,34.9344,46528.0
2024-07-16 12:45:00,35.47,35.49,35.46,35.48,105132.0,34.9443,34.964,34.9344,34.9541,105132.0
2024-07-16 12:50:00,35.48,35.48,35.47,35.48,44109.0,34.9541,34.9541,34.9443,34.9541,44109.0
2024-07-16 12:55:00,35.48,35.52,35.47,35.5,108419.0,34.9541,34.9935,34.9443,34.9738,108419.0
2024-07-16 13:00:00,35.5,35.51,35.46,35.47,73057.0,34.9738,34.9837,34.9344,34.9443,73057.0
2024-07-16 13:05:00,35.46,35.48,35.43,35.45,61110.0,34.9344,34.9541,34.9049,34.9246,61110.0
2024-07-16 13:10:00,35.46,35.46,35.41,35.44,72661.0,34.9344,34.9344,34.8851,34.9147,72661.0
2024-07-16 13:15:00,35.43,35.45,35.43,35.44,34321.0,34.9049,34.9246,34.9049,34.9147,34321.0
2024-07-16 13:20:00,35.43,35.5,35.43,35.48,207160.0,34.9049,34.9738,34.9049,34.9541,207160.0
2024-07-16 13:25:00,35.47,35.5,35.47,35.5,108069.0,34.9443,34.9738,34.9443,34.9738,108069.0
2024-07-16 13:30:00,35.5,35.56,35.48,35.55,130394.0,34.9738,35.0329,34.9541,35.0231,130394.0
2024-07-16 13:35:00,35.55,35.58,35.54,35.58,53389.0,35.0231,35.0526,35.0132,35.0526,53389.0
2024-07-16 13:40:00,35.58,35.58,35.53,35.58,99475.0,35.0526,35.0526,35.0034,35.0526,99475.0
2024-07-16 13:45:00,35.58,35.58,35.54,35.55,111286.0,35.0526,35.0526,35.0132,35.0231,111286.0
2024-07-16 13:50:00,35.54,35.55,35.51,35.52,149438.0,35.0132,35.0231,34.9837,34.9935,149438.0
2024-07-16 13:55:00,35.52,35.53,35.48,35.49,91611.0,34.9935,35.0034,34.9541,34.964,91611.0
2024-07-16 14:00:00,35.49,35.51,35.47,35.48,94924.0,34.964,34.9837,34.9443,34.9541,94924.0
2024-07-16 14:05:00,35.48,35.51,35.48,35.51,49471.0,34.9541,34.9837,34.9541,34.9837,49471.0
2024-07-16 14:10:00,35.51,35.54,35.51,35.52,84482.0,34.9837,35.0132,34.9837,34.9935,84482.0
2024-07-16 14:15:00,35.52,35.55,35.49,35.52,114554.0,34.9935,35.0231,34.964,34.9935,114554.0
2024-07-16 14:20:00,35.52,35.57,35.51,35.57,52923.0,34.9935,35.0428,34.9837,35.0428,52923.0
2024-07-16 14:25:00,35.57,35.58,35.55,35.57,68701.0,35.0428,35.0526,35.0231,35.0428,68701.0
2024-07-16 14:30:00,35.57,35.6,35.56,35.58,60143.0,35.0428,35.0723,35.0329,35.0526,60143.0
2024-07-16 14:35:00,35.58,35.6,35.57,35.59,67031.0,35.0526,35.0723,35.0428,35.0625,67031.0
2024-07-16 14:40:00,35.59,35.63,35.59,35.63,43602.0,35.0625,35.1019,35.0625,35.1019,43602.0
2024-07-16 14:45:00,35.63,35.63,35.58,35.59,93633.0,35.1019,35.1019,35.0526,35.0625,93633.0
2024-07-16 14:50:00,35.59,35.6,35.58,35.59,77403.0,35.0625,35.0723,35.0526,35.0625,77403.0
2024-07-16 14:55:00,35.58,35.6,35.56,35.57,133494.0,35.0526,35.0723,35.0329,35.0428,133494.0
2024-07-16 15:00:00,35.57,35.6,35.53,35.59,236371.0,35.0428,35.0723,35.0034,35.0625,236371.0
2024-07-16 15:05:00,35.6,35.6,35.55,35.55,71859.0,35.0723,35.0723,35.0231,35.0231,71859.0
2024-07-16 15:10:00,35.55,35.56,35.52,35.55,96463.0,35.0231,35.0329,34.9935,35.0231,96463.0
2024-07-16 15:15:00,35.55,35.57,35.52,35.54,147724.0,35.0231,35.0428,34.9935,35.0132,147724.0
2024-07-16 15:20:00,35.55,35.55,35.48,35.51,94078.0,35.0231,35.0231,34.9541,34.9837,94078.0
2024-07-16 15:25:00,35.51,35.53,35.49,35.5,108587.0,34.9837,35.0034,34.964,34.9738,108587.0
2024-07-16 15:30:00,35.5,35.51,35.48,35.48,90318.0,34.9738,34.9837,34.9541,34.9541,90318.0
2024-07-16 15:35:00,35.48,35.51,35.45,35.45,312302.0,34.9541,34.9837,34.9246,34.9246,312302.0
2024-07-16 15:40:00,35.45,35.46,35.42,35.44,148182.0,34.9246,34.9344,34.895,34.9147,148182.0
2024-07-16 15:45:00,35.44,35.45,35.41,35.43,201379.0,34.9147,34.9246,34.8851,34.9049,201379.0
2024-07-16 15:50:00,35.42,35.43,35.34,35.36,547400.0,34.895,34.9049,34.8162,34.8359,547400.0
2024-07-16 15:55:00,35.36,35.37,35.32,35.35,1204850.0,34.8359,34.8457,34.7965,34.826,1204850.0
2024-07-17 09:30:00,35.16,35.24,35.09,35.15,295433.0,34.6389,34.7177,34.5699,34.629,295433.0
2024-07-17 09:35:00,35.16,35.29,35.07,35.2,194106.0,34.6389,34.7669,34.5502,34.6783,194106.0
2024-07-17 09:40:00,35.2,35.26,35.1,35.17,112803.0,34.6783,34.7374,34.5797,34.6487,112803.0
2024-07-17 09:45:00,35.18,35.24,35.11,35.12,174439.0,34.6586,34.7177,34.5896,34.5994,174439.0
2024-07-17 09:50:00,35.13,35.2,35.09,35.2,71786.0,34.6093,34.6783,34.5699,34.6783,71786.0
2024-07-17 09:55:00,35.2,35.2,35.11,35.19,186126.0,34.6783,34.6783,34.5896,34.6684,186126.0
2024-07-17 10:00:00,35.19,35.26,35.16,35.19,166112.0,34.6684,34.7374,34.6389,34.6684,166112.0
2024-07-17 10:05:00,35.2,35.29,35.18,35.27,119736.0,34.6783,34.7669,34.6586,34.7472,119736.0
2024-07-17 10:10:00,35.27,35.35,35.27,35.27,277818.0,34.7472,34.826,34.7472,34.7472,277818.0
2024-07-17 10:15:00,35.27,35.41,35.25,35.34,402910.0,34.7472,34.8851,34.7275,34.8162,402910.0
2024-07-17 10:20:00,35.34,35.43,35.33,35.42,142476.0,34.8162,34.9049,34.8063,34.895,142476.0
2024-07-17 10:25:00,35.43,35.52,35.42,35.48,76872.0,34.9049,34.9935,34.895,34.9541,76872.0
2024-07-17 10:30:00,35.48,35.49,35.44,35.45,51167.0,34.9541,34.964,34.9147,34.9246,51167.0
2024-07-17 10:35:00,35.44,35.44,35.37,35.38,52631.0,34.9147,34.9147,34.8457,34.8556,52631.0
2024-07-17 10:40:00,35.38,35.43,35.36,35.41,83638.0,34.8556,34.9049,34.8359,34.8851,83638.0
2024-07-17 10:45:00,35.4,35.41,35.34,35.37,65600.0,34.8753,34.8851,34.8162,34.8457,65600.0
2024-07-17 10:50:00,35.37,35.47,35.35,35.42,84783.0,34.8457,34.9443,34.826,34.895,84783.0
2024-07-17 10:55:00,35.43,35.43,35.32,35.32,77670.0,34.9049,34.9049,34.7965,34.7965,77670.0
2024-07-17 11:00:00,35.32,35.43,35.29,35.38,97977.0,34.7965,34.9049,34.7669,34.8556,97977.0
2024-07-17 11:05:00,35.38,35.4,35.34,35.39,63243.0,34.8556,34.8753,34.8162,34.8654,63243.0
2024-07-17 11:10:00,35.39,35.4,35.36,35.39,54394.0,34.8654,34.8753,34.8359,34.8654,54394.0
2024-07-17 11:15:00,35.4,35.41,35.29,35.3,92259.0,34.8753,34.8851,34.7669,34.7768,92259.0
2024-07-17 11:20:00,35.31,35.31,35.22,35.25,48942.0,34.7866,34.7866,34.698,34.7275,48942.0
2024-07-17 11:25:00,35.24,35.29,35.24,35.25,48278.0,34.7177,34.7669,34.7177,34.7275,48278.0
2024-07-17 11:30:00,35.24,35.24,35.17,35.2,123572.0,34.7177,34.7177,34.6487,34.6783,123572.0
2024-07-17 11:35:00,35.21,35.27,35.2,35.27,47385.0,34.6881,34.7472,34.6783,34.7472,47385.0
2024-07-17 11:40:00,35.27,35.3,35.24,35.3,63284.0,34.7472,34.7768,34.7177,34.7768,63284.0
2024-07-17 11:45:00,35.3,35.38,35.3,35.38,55043.0,34.7768,34.8556,34.7768,34.8556,55043.0
2024-07-17 11:50:00,35.38,35.39,35.35,35.38,39057.0,34.8556,34.8654,34.826,34.8556,39057.0
2024-07-17 11:55:00,35.38,35.43,35.36,35.41,64682.0,34.8556,34.9049,34.8359,34.8851,64682.0
2024-07-17 12:00:00,35.41,35.41,35.37,35.38,65013.0,34.8851,34.8851,34.8457,34.8556,65013.0
2024-07-17 12:05:00,35.38,35.41,35.36,35.4,44533.0,34.8556,34.8851,34.8359,34.8753,44533.0
2024-07-17 12:10:00,35.39,35.42,35.39,35.41,52428.0,34.8654,34.895,34.8654,34.8851,52428.0
2024-07-17 12:15:00,35.41,35.45,35.36,35.37,45098.0,34.8851,34.9246,34.8359,34.8457,45098.0
2024-07-17 12:20:00,35.37,35.41,35.36,35.41,37117.0,34.8457,34.8851,34.8359,34.8851,37117.0
2024-07-17 12:25:00,35.41,35.46,35.41,35.42,55465.0,34.8851,34.9344,34.8851,34.895,55465.0
2024-07-17 12:30:00,35.42,35.45,35.4,35.44,61459.0,34.895,34.9246,34.8753,34.9147,61459.0
2024-07-17 12:35:00,35.45,35.48,35.43,35.45,41766.0,34.9246,34.9541,34.9049,34.9246,41766.0
2024-07-17 12:40:00,35.45,35.51,35.45,35.51,41544.0,34.9246,34.9837,34.9246,34.9837,41544.0
2024-07-17 12:45:00,35.51,35.52,35.45,35.47,62499.0,34.9837,34.9935,34.9246,34.9443,62499.0
2024-07-17 12:50:00,35.47,35.47,35.42,35.43,50757.0,34.9443,34.9443,34.895,34.9049,50757.0
2024-07-17 12:55:00,35.42,35.44,35.39,35.39,55764.0,34.895,34.9147,34.8654,34.8654,55764.0
2024-07-17 13:00:00,35.39,35.4,35.33,35.34,24423.0,34.8654,34.8753,34.8063,34.8162,24423.0
2024-07-17 13:05:00,35.34,35.43,35.33,35.43,60513.0,34.8162,34.9049,34.8063,34.9049,60513.0
2024-07-17 13:10:00,35.43,35.44,35.36,35.4,45215.0,34.9049,34.9147,34.8359,34.8753,45215.0
2024-07-17 13:15:00,35.4,35.43,35.36,35.43,55264.0,34.8753,34.9049,34.8359,34.9049,55264.0
2024-07-17 13:20:00,35.43,35.44,35.41,35.41,38228.0,34.9049,34.9147,34.8851,34.8851,38228.0
2024-07-17 13:25:00,35.4,35.45,35.4,35.44,43102.0,34.8753,34.9246,34.8753,34.9147,43102.0
2024-07-17 13:30:00,35.44,35.45,35.41,35.44,42212.0,34.9147,34.9246,34.8851,34.9147,42212.0
2024-07-17 13:35:00,35.44,35.45,35.41,35.44,61668.0,34.9147,34.9246,34.8851,34.9147,61668.0
2024-07-17 13:40:00,35.44,35.48,35.42,35.48,39730.0,34.9147,34.9541,34.895,34.9541,39730.0
2024-07-17 13:45:00,35.47,35.49,35.43,35.43,33690.0,34.9443,34.964,34.9049,34.9049,33690.0
2024-07-17 13:50:00,35.44,35.44,35.39,35.4,36348.0,34.9147,34.9147,34.8654,34.8753,36348.0
2024-07-17 13:55:00,35.4,35.4,35.36,35.4,39332.0,34.8753,34.8753,34.8359,34.8753,39332.0
2024-07-17 14:00:00,35.4,35.41,35.38,35.39,36741.0,34.8753,34.8851,34.8556,34.8654,36741.0
2024-07-17 14:05:00,35.38,35.42,35.36,35.39,45976.0,34.8556,34.895,34.8359,34.8654,45976.0
2024-07-17 14:10:00,35.39,35.4,35.36,35.38,55324.0,34.8654,34.8753,34.8359,34.8556,55324.0
2024-07-17 14:15:00,35.38,35.4,35.37,35.39,29739.0,34.8556,34.8753,34.8457,34.8654,29739.0
2024-07-17 14:20:00,35.39,35.41,35.39,35.41,37185.0,34.8654,34.8851,34.8654,34.8851,37185.0
2024-07-17 14:25:00,35.41,35.44,35.4,35.43,38857.0,34.8851,34.9147,34.8753,34.9049,38857.0
2024-07-17 14:30:00,35.43,35.44,35.41,35.43,34084.0,34.9049,34.9147,34.8851,34.9049,34084.0
2024-07-17 14:35:00,35.43,35.43,35.38,35.4,29361.0,34.9049,34.9049,34.8556,34.8753,29361.0
2024-07-17 14:40:00,35.4,35.43,35.39,35.4,48713.0,34.8753,34.9049,34.8654,34.8753,48713.0
2024-07-17 14:45:00,35.4,35.44,35.39,35.44,37896.0,34.8753,34.9147,34.8654,34.9147,37896.0
2024-07-17 14:50:00,35.44,35.47,35.43,35.45,45272.0,34.9147,34.9443,34.9049,34.9246,45272.0
2024-07-17 14:55:00,35.46,35.47,35.43,35.44,43083.0,34.9344,34.9443,34.9049,34.9147,43083.0
2024-07-17 15:00:00,35.44,35.46,35.41,35.41,51129.0,34.9147,34.9344,34.8851,34.8851,51129.0
2024-07-17 15:05:00,35.41,35.44,35.4,35.42,47764.0,34.8851,34.9147,34.8753,34.895,47764.0
2024-07-17 15:10:00,35.43,35.45,35.41,35.43,55614.0,34.9049,34.9246,34.8851,34.9049,55614.0
2024-07-17 15:15:00,35.43,35.43,35.39,35.4,78521.0,34.9049,34.9049,34.8654,34.8753,78521.0
2024-07-17 15:20:00,35.4,35.46,35.39,35.45,73488.0,34.8753,34.9344,34.8654,34.9246,73488.0
2024-07-17 15:25:00,35.45,35.47,35.44,35.45,63000.0,34.9246,34.9443,34.9147,34.9246,63000.0
2024-07-17 15:30:00,35.45,35.49,35.45,35.48,80465.0,34.9246,34.964,34.9246,34.9541,80465.0
2024-07-17 15:35:00,35.48,35.5,35.44,35.48,307890.0,34.9541,34.9738,34.9147,34.9541,307890.0
2024-07-17 15:40:00,35.48,35.49,35.42,35.43,126349.0,34.9541,34.964,34.895,34.9049,126349.0
2024-07-17 15:45:00,35.44,35.51,35.43,35.48,174296.0,34.9147,34.9837,34.9049,34.9541,174296.0
2024-07-17 15:50:00,35.49,35.52,35.38,35.4,511928.0,34.964,34.9935,34.8556,34.8753,511928.0
2024-07-17 15:55:00,35.4,35.48,35.39,35.46,941484.0,34.8753,34.9541,34.8654,34.9344,941484.0
2024-07-18 09:30:00,35.3,35.37,35.2,35.29,136752.0,34.7768,34.8457,34.6783,34.7669,136752.0
2024-07-18 09:35:00,35.27,35.34,35.23,35.33,82732.0,34.7472,34.8162,34.7078,34.8063,82732.0
2024-07-18 09:40:00,35.33,35.43,35.31,35.41,48463.0,34.8063,34.9049,34.7866,34.8851,48463.0
2024-07-18 09:45:00,35.41,35.42,35.3,35.34,56675.0,34.8851,34.895,34.7768,34.8162,56675.0
2024-07-18 09:50:00,35.33,35.39,35.27,35.37,58452.0,34.8063,34.8654,34.7472,34.8457,58452.0
2024-07-18 09:55:00,35.37,35.47,35.29,35.41,58267.0,34.8457,34.9443,34.7669,34.8851,58267.0
2024-07-18 10:00:00,35.41,35.43,35.32,35.33,103664.0,34.8851,34.9049,34.7965,34.8063,103664.0
2024-07-18 10:05:00,35.34,35.37,35.28,35.36,127395.0,34.8162,34.8457,34.7571,34.8359,127395.0
2024-07-18 10:10:00,35.35,35.4,35.32,35.39,67600.0,34.826,34.8753,34.7965,34.8654,67600.0
2024-07-18 10:15:00,35.38,35.4,35.27,35.3,91799.0,34.8556,34.8753,34.7472,34.7768,91799.0
2024-07-18 10:20:00,35.3,35.31,35.24,35.25,62818.0,34.7768,34.7866,34.7177,34.7275,62818.0
2024-07-18 10:25:00,35.25,35.3,35.24,35.29,55269.0,34.7275,34.7768,34.7177,34.7669,55269.0
2024-07-18 10:30:00,35.28,35.32,35.25,35.28,60706.0,34.7571,34.7965,34.7275,34.7571,60706.0
2024-07-18 10:35:00,35.29,35.29,35.25,35.26,37409.0,34.7669,34.7669,34.7275,34.7374,37409.0
2024-07-18 10:40:00,35.25,35.37,35.25,35.34,196221.0,34.7275,34.8457,34.7275,34.8162,196221.0
2024-07-18 10:45:00,35.34,35.39,35.33,35.37,65392.0,34.8162,34.8654,34.8063,34.8457,65392.0
2024-07-18 10:50:00,35.37,35.37,35.29,35.32,81039.0,34.8457,34.8457,34.7669,34.7965,81039.0
2024-07-18 10:55:00,35.32,35.34,35.26,35.29,51586.0,34.7965,34.8162,34.7374,34.7669,51586.0
2024-07-18 11:00:00,35.3,35.33,35.27,35.3,58621.0,34.7768,34.8063,34.7472,34.7768,58621.0
2024-07-18 11:05:00,35.3,35.35,35.3,35.32,49145.0,34.7768,34.826,34.7768,34.7965,49145.0
2024-07-18 11:10:00,35.32,35.4,35.31,35.38,62870.0,34.7965,34.8753,34.7866,34.8556,62870.0
2024-07-18 11:15:00,35.38,35.38,35.33,35.34,24824.0,34.8556,34.8556,34.8063,34.8162,24824.0
2024-07-18 11:20:00,35.35,35.46,35.35,35.43,46742.0,34.826,34.9344,34.826,34.9049,46742.0
2024-07-18 11:25:00,35.44,35.44,35.39,35.39,61473.0,34.9147,34.9147,34.8654,34.8654,61473.0
2024-07-18 11:30:00,35.39,35.42,35.36,35.39,51266.0,34.8654,34.895,34.8359,34.8654,51266.0
2024-07-18 11:35:00,35.39,35.39,35.29,35.29,42397.0,34.8654,34.8654,34.7669,34.7669,42397.0
2024-07-18 11:40:00,35.28,35.34,35.28,35.33,25390.0,34.7571,34.8162,34.7571,34.8063,25390.0
2024-07-18 11:45:00,35.33,35.33,35.23,35.23,36378.0,34.8063,34.8063,34.7078,34.7078,36378.0
2024-07-18 11:50:00,35.23,35.27,35.2,35.27,43584.0,34.7078,34.7472,34.6783,34.7472,43584.0
2024-07-18 11:55:00,35.27,35.33,35.26,35.32,60703.0,34.7472,34.8063,34.7374,34.7965,60703.0
2024-07-18 12:00:00,35.32,35.33,35.27,35.31,32079.0,34.7965,34.8063,34.7472,34.7866,32079.0
2024-07-18 12:05:00,35.31,35.32,35.28,35.29,27919.0,34.7866,34.7965,34.7571,34.7669,27919.0
2024-07-18 12:10:00,35.28,35.29,35.25,35.26,27144.0,34.7571,34.7669,34.7275,34.7374,27144.0
2024-07-18 12:15:00,35.25,35.26,35.21,35.26,50203.0,34.7275,34.7374,34.6881,34.7374,50203.0
2024-07-18 12:20:00,35.26,35.27,35.24,35.26,31528.0,34.7374,34.7472,34.7177,34.7374,31528.0
2024-07-18 12:25:00,35.27,35.27,35.24,35.26,26138.0,34.7472,34.7472,34.7177,34.7374,26138.0
2024-07-18 12:30:00,35.25,35.28,35.24,35.27,25528.0,34.7275,34.7571,34.7177,34.7472,25528.0
2024-07-18 12:35:00,35.27,35.27,35.17,35.17,36179.0,34.7472,34.7472,34.6487,34.6487,36179.0
2024-07-18 12:40:00,35.18,35.18,35.14,35.16,42770.0,34.6586,34.6586,34.6192,34.6389,42770.0
2024-07-18 12:45:00,35.16,35.19,35.14,35.17,35054.0,34.6389,34.6684,34.6192,34.6487,35054.0
2024-07-18 12:50:00,35.17,35.19,35.17,35.18,24539.0,34.6487,34.6684,34.6487,34.6586,24539.0
2024-07-18 12:55:00,35.18,35.2,35.18,35.19,39390.0,34.6586,34.6783,34.6586,34.6684,39390.0
2024-07-18 13:00:00,35.19,35.2,35.16,35.16,37074.0,34.6684,34.6783,34.6389,34.6389,37074.0
2024-07-18 13:05:00,35.16,35.17,35.12,35.12,27523.0,34.6389,34.6487,34.5994,34.5994,27523.0
2024-07-18 13:10:00,35.12,35.15,35.12,35.14,37446.0,34.5994,34.629,34.5994,34.6192,37446.0
2024-07-18 13:15:00,35.15,35.16,35.12,35.14,36179.0,34.629,34.6389,34.5994,34.6192,36179.0
2024-07-18 13:20:00,35.15,35.15,35.1,35.12,32564.0,34.629,34.629,34.5797,34.5994,32564.0
2024-07-18 13:25:00,35.12,35.14,35.11,35.14,25320.0,34.5994,34.6192,34.5896,34.6192,25320.0
2024-07-18 13:30:00,35.14,35.18,35.14,35.18,27695.0,34.6192,34.6586,34.6192,34.6586,27695.0
2024-07-18 13:35:00,35.18,35.24,35.17,35.23,44286.0,34.6586,34.7177,34.6487,34.7078,44286.0
2024-07-18 13:40:00,35.23,35.24,35.2,35.2,23277.0,34.7078,34.7177,34.6783,34.6783,23277.0
2024-07-18 13:45:00,35.21,35.25,35.2,35.25,39537.0,34.6881,34.7275,34.6783,34.7275,39537.0
2024-07-18 13:50:00,35.24,35.25,35.18,35.18,21659.0,34.7177,34.7275,34.6586,34.6586,21659.0
2024-07-18 13:55:00,35.18,35.19,35.14,35.15,39666.0,34.6586,34.6684,34.6192,34.629,39666.0
2024-07-18 14:00:00,35.15,35.15,35.11,35.12,28523.0,34.629,34.629,34.5896,34.5994,28523.0
2024-07-18 14:05:00,35.12,35.12,35.05,35.06,53615.0,34.5994,34.5994,34.5305,34.5403,53615.0
2024-07-18 14:10:00,35.06,35.09,35.04,35.08,39405.0,34.5403,34.5699,34.5206,34.56,39405.0
2024-07-18 14:15:00,35.08,35.11,35.04,35.04,61228.0,34.56,34.5896,34.5206,34.5206,61228.0
2024-07-18 14:20:00,35.04,35.07,35.04,35.05,43753.0,34.5206,34.5502,34.5206,34.5305,43753.0
2024-07-18 14:25:00,35.05,35.05,34.98,34.98,42596.0,34.5305,34.5305,34.4615,34.4615,42596.0
2024-07-18 14:30:00,34.98,35.02,34.98,35.02,56902.0,34.4615,34.5009,34.4615,34.5009,56902.0
2024-07-18 14:35:00,35.02,35.02,34.94,34.95,61586.0,34.5009,34.5009,34.4221,34.432,61586.0
2024-07-18 14:40:00,34.95,34.97,34.94,34.97,58029.0,34.432,34.4517,34.4221,34.4517,58029.0
2024-07-18 14:45:00,34.97,34.98,34.94,34.95,50169.0,34.4517,34.4615,34.4221,34.432,50169.0
2024-07-18 14:50:00,34.94,35.08,34.94,35.08,176634.0,34.4221,34.56,34.4221,34.56,176634.0
2024-07-18 14:55:00,35.08,35.1,35.03,35.07,89322.0,34.56,34.5797,34.5108,34.5502,89322.0
2024-07-18 15:00:00,35.07,35.1,35.04,35.09,68292.0,34.5502,34.5797,34.5206,34.5699,68292.0
2024-07-18 15:05:00,35.09,35.09,35.0,35.0,42071.0,34.5699,34.5699,34.4812,34.4812,42071.0
2024-07-18 15:10:00,35.0,35.02,34.96,35.01,78804.0,34.4812,34.5009,34.4418,34.4911,78804.0
2024-07-18 15:15:00,35.01,35.03,34.98,35.0,55818.0,34.4911,34.5108,34.4615,34.4812,55818.0
2024-07-18 15:20:00,35.0,35.01,34.99,35.0,43033.0,34.4812,34.4911,34.4714,34.4812,43033.0
2024-07-18 15:25:00,35.0,35.04,34.98,35.02,49332.0,34.4812,34.5206,34.4615,34.5009,49332.0
2024-07-18 15:30:00,35.02,35.05,35.0,35.01,56087.0,34.5009,34.5305,34.4812,34.4911,56087.0
2024-07-18 15:35:00,35.0,35.01,34.94,34.97,126064.0,34.4812,34.4911,34.4221,34.4517,126064.0
2024-07-18 15:40:00,34.97,35.0,34.96,35.0,86447.0,34.4517,34.4812,34.4418,34.4812,86447.0
2024-07-18 15:45:00,35.0,35.09,35.0,35.07,124486.0,34.4812,34.5699,34.4812,34.5502,124486.0
2024-07-18 15:50:00,35.07,35.12,35.04,35.05,283664.0,34.5502,34.5994,34.5206,34.5305,283664.0
2024-07-18 15:55:00,35.05,35.07,34.98,35.02,497188.0,34.5305,34.5502,34.4615,34.5009,497188.0
2024-07-19 09:30:00,35.05,35.17,34.92,34.93,525019.0,34.5305,34.6487,34.4024,34.4123,525019.0
2024-07-19 09:35:00,34.93,34.99,34.87,34.94,39216.0,34.4123,34.4714,34.3532,34.4221,39216.0
2024-07-19 09:40:00,34.94,34.94,34.85,34.87,32746.0,34.4221,34.4221,34.3334,34.3532,32746.0
2024-07-19 09:45:00,34.86,34.86,34.75,34.76,25470.0,34.3433,34.3433,34.2349,34.2448,25470.0
2024-07-19 09:50:00,34.76,34.76,34.67,34.73,58985.0,34.2448,34.2448,34.1561,34.2152,58985.0
2024-07-19 09:55:00,34.73,34.81,34.72,34.8,123305.0,34.2152,34.294,34.2054,34.2842,123305.0
2024-07-19 10:00:00,34.8,34.8,34.71,34.71,53122.0,34.2842,34.2842,34.1955,34.1955,53122.0
2024-07-19 10:05:00,34.7,34.71,34.62,34.64,128511.0,34.1857,34.1955,34.1069,34.1266,128511.0
2024-07-19 10:10:00,34.64,34.69,34.61,34.62,71190.0,34.1266,34.1758,34.097,34.1069,71190.0
2024-07-19 10:15:00,34.62,34.64,34.58,34.61,48144.0,34.1069,34.1266,34.0675,34.097,48144.0
2024-07-19 10:20:00,34.61,34.73,34.58,34.69,45145.0,34.097,34.2152,34.0675,34.1758,45145.0
2024-07-19 10:25:00,34.69,34.69,34.59,34.59,119012.0,34.1758,34.1758,34.0773,34.0773,119012.0
2024-07-19 10:30:00,34.59,34.69,34.58,34.64,46161.0,34.0773,34.1758,34.0675,34.1266,46161.0
2024-07-19 10:35:00,34.64,34.66,34.56,34.57,69458.0,34.1266,34.1463,34.0477,34.0576,69458.0
2024-07-19 10:40:00,34.56,34.58,34.53,34.55,50292.0,34.0477,34.0675,34.0182,34.0379,50292.0
2024-07-19 10:45:00,34.55,34.57,34.48,34.53,52769.0,34.0379,34.0576,33.9689,34.0182,52769.0
2024-07-19 10:50:00,34.52,34.6,34.51,34.56,53201.0,34.0083,34.0872,33.9985,34.0477,53201.0
2024-07-19 10:55:00,34.56,34.56,34.49,34.5,44383.0,34.0477,34.0477,33.9788,33.9886,44383.0
2024-07-19 11:00:00,34.51,34.57,34.51,34.54,39613.0,33.9985,34.0576,33.9985,34.028,39613.0
2024-07-19 11:05:00,34.54,34.62,34.52,34.62,49555.0,34.028,34.1069,34.0083,34.1069,49555.0
2024-07-19 11:10:00,34.62,34.63,34.56,34.57,36259.0,34.1069,34.1167,34.0477,34.0576,36259.0
2024-07-19 11:15:00,34.57,34.58,34.54,34.57,29163.0,34.0576,34.0675,34.028,34.0576,29163.0
2024-07-19 11:20:00,34.58,34.59,34.51,34.51,38918.0,34.0675,34.0773,33.9985,33.9985,38918.0
2024-07-19 11:25:00,34.52,34.54,34.5,34.5,19048.0,34.0083,34.028,33.9886,33.9886,19048.0
2024-07-19 11:30:00,34.51,34.52,34.47,34.48,28922.0,33.9985,34.0083,33.9591,33.9689,28922.0
2024-07-19 11:35:00,34.48,34.53,34.47,34.52,29616.0,33.9689,34.0182,33.9591,34.0083,29616.0
2024-07-19 11:40:00,34.52,34.52,34.45,34.45,54093.0,34.0083,34.0083,33.9394,33.9394,54093.0
2024-07-19 11:45:00,34.45,34.47,34.44,34.46,75457.0,33.9394,33.9591,33.9295,33.9492,75457.0
2024-07-19 11:50:00,34.45,34.49,34.41,34.49,159708.0,33.9394,33.9788,33.9,33.9788,159708.0
2024-07-19 11:55:00,34.48,34.59,34.48,34.59,54971.0,33.9689,34.0773,33.9689,34.0773,54971.0
2024-07-19 12:00:00,34.59,34.63,34.58,34.63,24529.0,34.0773,34.1167,34.0675,34.1167,24529.0
2024-07-19 12:05:00,34.64,34.73,34.63,34.7,63604.0,34.1266,34.2152,34.1167,34.1857,63604.0
2024-07-19 12:10:00,34.7,34.7,34.63,34.65,45334.0,34.1857,34.1857,34.1167,34.1364,45334.0
2024-07-19 12:15:00,34.66,34.71,34.65,34.7,32206.0,34.1463,34.1955,34.1364,34.1857,32206.0
2024-07-19 12:20:00,34.7,34.71,34.66,34.67,24556.0,34.1857,34.1955,34.1463,34.1561,24556.0
2024-07-19 12:25:00,34.68,34.68,34.62,34.64,25670.0,34.166,34.166,34.1069,34.1266,25670.0
2024-07-19 12:30:00,34.64,34.65,34.6,34.64,47702.0,34.1266,34.1364,34.0872,34.1266,47702.0
2024-07-19 12:35:00,34.63,34.64,34.6,34.62,33841.0,34.1167,34.1266,34.0872,34.1069,33841.0
2024-07-19 12:40:00,34.62,34.63,34.59,34.59,23675.0,34.1069,34.1167,34.0773,34.0773,23675.0
2024-07-19 12:45:00,34.59,34.6,34.56,34.58,14781.0,34.0773,34.0872,34.0477,34.0675,14781.0
2024-07-19 12:50:00,34.58,34.59,34.56,34.58,19387.0,34.0675,34.0773,34.0477,34.0675,19387.0
2024-07-19 12:55:00,34.58,34.62,34.57,34.59,15751.0,34.0675,34.1069,34.0576,34.0773,15751.0
2024-07-19 13:00:00,34.59,34.6,34.58,34.59,14284.0,34.0773,34.0872,34.0675,34.0773,14284.0
2024-07-19 13:05:00,34.59,34.62,34.57,34.62,21698.0,34.0773,34.1069,34.0576,34.1069,21698.0
2024-07-19 13:10:00,34.61,34.63,34.6,34.63,29907.0,34.097,34.1167,34.0872,34.1167,29907.0
2024-07-19 13:15:00,34.62,34.67,34.6,34.65,52033.0,34.1069,34.1561,34.0872,34.1364,52033.0
2024-07-19 13:20:00,34.65,34.69,34.64,34.68,18631.0,34.1364,34.1758,34.1266,34.166,18631.0
2024-07-19 13:25:00,34.68,34.72,34.66,34.66,48761.0,34.166,34.2054,34.1463,34.1463,48761.0
2024-07-19 13:30:00,34.66,34.67,34.63,34.65,29502.0,34.1463,34.1561,34.1167,34.1364,29502.0
2024-07-19 13:35:00,34.66,34.69,34.65,34.68,28832.0,34.1463,34.1758,34.1364,34.166,28832.0
2024-07-19 13:40:00,34.69,34.7,34.65,34.66,21774.0,34.1758,34.1857,34.1364,34.1463,21774.0
2024-07-19 13:45:00,34.66,34.72,34.65,34.7,43048.0,34.1463,34.2054,34.1364,34.1857,43048.0
2024-07-19 13:50:00,34.7,34.73,34.69,34.73,46220.0,34.1857,34.2152,34.1758,34.2152,46220.0
2024-07-19 13:55:00,34.73,34.76,34.73,34.76,40993.0,34.2152,34.2448,34.2152,34.2448,40993.0
2024-07-19 14:00:00,34.75,34.77,34.72,34.73,28650.0,34.2349,34.2546,34.2054,34.2152,28650.0
2024-07-19 14:05:00,34.73,34.74,34.71,34.73,32099.0,34.2152,34.2251,34.1955,34.2152,32099.0
2024-07-19 14:10:00,34.73,34.73,34.7,34.7,12995.0,34.2152,34.2152,34.1857,34.1857,12995.0
2024-07-19 14:15:00,34.69,34.71,34.66,34.66,26792.0,34.1758,34.1955,34.1463,34.1463,26792.0
2024-07-19 14:20:00,34.66,34.67,34.61,34.62,18535.0,34.1463,34.1561,34.097,34.1069,18535.0
2024-07-19 14:25:00,34.61,34.65,34.61,34.62,25862.0,34.097,34.1364,34.097,34.1069,25862.0
2024-07-19 14:30:00,34.62,34.62,34.59,34.61,25832.0,34.1069,34.1069,34.0773,34.097,25832.0
2024-07-19 14:35:00,34.61,34.63,34.6,34.63,15697.0,34.097,34.1167,34.0872,34.1167,15697.0
2024-07-19 14:40:00,34.63,34.64,34.61,34.62,22394.0,34.1167,34.1266,34.097,34.1069,22394.0
2024-07-19 14:45:00,34.62,34.62,34.59,34.6,26565.0,34.1069,34.1069,34.0773,34.0872,26565.0
2024-07-19 14:50:00,34.6,34.67,34.59,34.67,28753.0,34.0872,34.1561,34.0773,34.1561,28753.0
2024-07-19 14:55:00,34.67,34.67,34.63,34.64,19916.0,34.1561,34.1561,34.1167,34.1266,19916.0
2024-07-19 15:00:00,34.65,34.73,34.65,34.73,21464.0,34.1364,34.2152,34.1364,34.2152,21464.0
2024-07-19 15:05:00,34.73,34.73,34.7,34.72,42255.0,34.2152,34.2152,34.1857,34.2054,42255.0
2024-07-19 15:10:00,34.72,34.73,34.71,34.73,25721.0,34.2054,34.2152,34.1955,34.2152,25721.0
2024-07-19 15:15:00,34.73,34.74,34.71,34.73,18149.0,34.2152,34.2251,34.1955,34.2152,18149.0
2024-07-19 15:20:00,34.73,34.74,34.72,34.73,15438.0,34.2152,34.2251,34.2054,34.2152,15438.0
2024-07-19 15:25:00,34.73,34.74,34.71,34.73,24470.0,34.2152,34.2251,34.1955,34.2152,24470.0
2024-07-19 15:30:00,34.73,34.76,34.71,34.71,55465.0,34.2152,34.2448,34.1955,34.1955,55465.0
2024-07-19 15:35:00,34.72,34.73,34.67,34.69,44156.0,34.2054,34.2152,34.1561,34.1758,44156.0
2024-07-19 15:40:00,34.69,34.69,34.64,34.65,84093.0,34.1758,34.1758,34.1266,34.1364,84093.0
2024-07-19 15:45:00,34.65,34.7,34.64,34.69,100561.0,34.1364,34.1857,34.1266,34.1758,100561.0
2024-07-19 15:50:00,34.69,34.72,34.64,34.65,243172.0,34.1758,34.2054,34.1266,34.1364,243172.0
2024-07-19 15:55:00,34.64,34.72,34.64,34.71,532999.0,34.1266,34.2054,34.1266,34.1955,532999.0
2024-07-22 09:30:00,34.73,34.82,34.34,34.37,314415.0,34.2152,34.3039,33.831,33.8606,314415.0
2024-07-22 09:35:00,34.36,34.6,34.33,34.35,208539.0,33.8507,34.0872,33.8212,33.8409,208539.0
2024-07-22 09:40:00,34.34,34.38,34.19,34.27,110425.0,33.831,33.8704,33.6832,33.762,110425.0
2024-07-22 09:45:00,34.27,34.3,34.2,34.29,258206.0,33.762,33.7916,33.6931,33.7817,258206.0
2024-07-22 09:50:00,34.28,34.34,34.16,34.21,208740.0,33.7719,33.831,33.6537,33.7029,208740.0
2024-07-22 09:55:00,34.21,34.27,34.18,34.2,208439.0,33.7029,33.762,33.6734,33.6931,208439.0
2024-07-22 10:00:00,34.21,34.23,34.13,34.15,191811.0,33.7029,33.7226,33.6241,33.6438,191811.0
2024-07-22 10:05:00,34.15,34.2,34.1,34.15,155065.0,33.6438,33.6931,33.5946,33.6438,155065.0
2024-07-22 10:10:00,34.15,34.24,34.13,34.23,87348.0,33.6438,33.7325,33.6241,33.7226,87348.0
2024-07-22 10:15:00,34.23,34.26,34.2,34.26,82009.0,33.7226,33.7522,33.6931,33.7522,82009.0
2024-07-22 10:20:00,34.26,34.29,34.23,34.29,54587.0,33.7522,33.7817,33.7226,33.7817,54587.0
2024-07-22 10:25:00,34.28,34.3,34.23,34.27,148912.0,33.7719,33.7916,33.7226,33.762,148912.0
2024-07-22 10:30:00,34.27,34.33,34.26,34.3,63668.0,33.762,33.8212,33.7522,33.7916,63668.0
2024-07-22 10:35:00,34.3,34.33,34.29,34.32,280902.0,33.7916,33.8212,33.7817,33.8113,280902.0
2024-07-22 10:40:00,34.32,34.37,34.26,34.35,257259.0,33.8113,33.8606,33.7522,33.8409,257259.0
2024-07-22 10:45:00,34.36,34.36,34.27,34.28,87917.0,33.8507,33.8507,33.762,33.7719,87917.0
2024-07-22 10:50:00,34.28,34.32,34.27,34.3,110312.0,33.7719,33.8113,33.762,33.7916,110312.0
2024-07-22 10:55:00,34.3,34.4,34.25,34.4,78063.0,33.7916,33.8901,33.7423,33.8901,78063.0
2024-07-22 11:00:00,34.4,34.44,34.38,34.44,46730.0,33.8901,33.9295,33.8704,33.9295,46730.0
2024-07-22 11:05:00,34.44,34.48,34.35,34.36,58527.0,33.9295,33.9689,33.8409,33.8507,58527.0
2024-07-22 11:10:00,34.35,34.4,34.35,34.39,62396.0,33.8409,33.8901,33.8409,33.8803,62396.0
2024-07-22 11:15:00,34.4,34.49,34.37,34.48,70377.0,33.8901,33.9788,33.8606,33.9689,70377.0
2024-07-22 11:20:00,34.48,34.5,34.44,34.45,161548.0,33.9689,33.9886,33.9295,33.9394,161548.0
2024-07-22 11:25:00,34.45,34.5,34.4,34.41,59707.0,33.9394,33.9886,33.8901,33.9,59707.0
2024-07-22 11:30:00,34.41,34.42,34.37,34.4,40052.0,33.9,33.9098,33.8606,33.8901,40052.0
2024-07-22 11:35:00,34.4,34.4,34.32,34.33,161618.0,33.8901,33.8901,33.8113,33.8212,161618.0
2024-07-22 11:40:00,34.32,34.33,34.26,34.29,175094.0,33.8113,33.8212,33.7522,33.7817,175094.0
2024-07-22 11:45:00,34.29,34.33,34.27,34.33,53496.0,33.7817,33.8212,33.762,33.8212,53496.0
2024-07-22 11:50:00,34.33,34.37,34.31,34.33,33302.0,33.8212,33.8606,33.8015,33.8212,33302.0
2024-07-22 11:55:00,34.34,34.34,34.31,34.34,33335.0,33.831,33.831,33.8015,33.831,33335.0
2024-07-22 12:00:00,34.34,34.36,34.3,34.3,28877.0,33.831,33.8507,33.7916,33.7916,28877.0
2024-07-22 12:05:00,34.3,34.35,34.29,34.34,66345.0,33.7916,33.8409,33.7817,33.831,66345.0
2024-07-22 12:10:00,34.34,34.35,34.31,34.33,24820.0,33.831,33.8409,33.8015,33.8212,24820.0
2024-07-22 12:15:00,34.33,34.39,34.32,34.36,37992.0,33.8212,33.8803,33.8113,33.8507,37992.0
2024-07-22 12:20:00,34.37,34.39,34.35,34.36,27194.0,33.8606,33.8803,33.8409,33.8507,27194.0
2024-07-22 12:25:00,34.35,34.37,34.34,34.35,39614.0,33.8409,33.8606,33.831,33.8409,39614.0
2024-07-22 12:30:00,34.35,34.36,34.32,34.35,34698.0,33.8409,33.8507,33.8113,33.8409,34698.0
2024-07-22 12:35:00,34.34,34.39,34.34,34.37,25580.0,33.831,33.8803,33.831,33.8606,25580.0
2024-07-22 12:40:00,34.37,34.37,34.34,34.36,15674.0,33.8606,33.8606,33.831,33.8507,15674.0
2024-07-22 12:45:00,34.35,34.35,34.3,34.32,33474.0,33.8409,33.8409,33.7916,33.8113,33474.0
2024-07-22 12:50:00,34.31,34.4,34.31,34.4,29652.0,33.8015,33.8901,33.8015,33.8901,29652.0
2024-07-22 12:55:00,34.4,34.4,34.38,34.4,23601.0,33.8901,33.8901,33.8704,33.8901,23601.0
2024-07-22 13:00:00,34.4,34.46,34.39,34.45,44837.0,33.8901,33.9492,33.8803,33.9394,44837.0
2024-07-22 13:05:00,34.46,34.46,34.41,34.42,22435.0,33.9492,33.9492,33.9,33.9098,22435.0
2024-07-22 13:10:00,34.42,34.42,34.4,34.41,41588.0,33.9098,33.9098,33.8901,33.9,41588.0
2024-07-22 13:15:00,34.41,34.41,34.39,34.41,68381.0,33.9,33.9,33.8803,33.9,68381.0
2024-07-22 13:20:00,34.41,34.41,34.37,34.39,59500.0,33.9,33.9,33.8606,33.8803,59500.0
2024-07-22 13:25:00,34.39,34.4,34.37,34.38,59415.0,33.8803,33.8901,33.8606,33.8704,59415.0
2024-07-22 13:30:00,34.38,34.4,34.37,34.4,46835.0,33.8704,33.8901,33.8606,33.8901,46835.0
2024-07-22 13:35:00,34.39,34.39,34.35,34.37,50984.0,33.8803,33.8803,33.8409,33.8606,50984.0
2024-07-22 13:40:00,34.37,34.4,34.36,34.38,48243.0,33.8606,33.8901,33.8507,33.8704,48243.0
2024-07-22 13:45:00,34.38,34.39,34.35,34.39,46350.0,33.8704,33.8803,33.8409,33.8803,46350.0
2024-07-22 13:50:00,34.38,34.41,34.38,34.41,39099.0,33.8704,33.9,33.8704,33.9,39099.0
2024-07-22 13:55:00,34.41,34.46,34.4,34.45,46099.0,33.9,33.9492,33.8901,33.9394,46099.0
2024-07-22 14:00:00,34.45,34.45,34.37,34.38,44928.0,33.9394,33.9394,33.8606,33.8704,44928.0
2024-07-22 14:05:00,34.38,34.38,34.34,34.34,26310.0,33.8704,33.8704,33.831,33.831,26310.0
2024-07-22 14:10:00,34.34,34.37,34.3,34.3,54293.0,33.831,33.8606,33.7916,33.7916,54293.0
2024-07-22 14:15:00,34.3,34.31,34.26,34.27,114839.0,33.7916,33.8015,33.7522,33.762,114839.0
2024-07-22 14:20:00,34.27,34.29,34.23,34.27,154098.0,33.762,33.7817,33.7226,33.762,154098.0
2024-07-22 14:25:00,34.27,34.27,34.24,34.27,64170.0,33.762,33.762,33.7325,33.762,64170.0
2024-07-22 14:30:00,34.27,34.32,34.26,34.32,115994.0,33.762,33.8113,33.7522,33.8113,115994.0
2024-07-22 14:35:00,34.32,34.32,34.3,34.3,37548.0,33.8113,33.8113,33.7916,33.7916,37548.0
2024-07-22 14:40:00,34.3,34.35,34.3,34.33,75857.0,33.7916,33.8409,33.7916,33.8212,75857.0
2024-07-22 14:45:00,34.33,34.33,34.28,34.29,61781.0,33.8212,33.8212,33.7719,33.7817,61781.0
2024-07-22 14:50:00,34.29,34.34,34.28,34.33,46394.0,33.7817,33.831,33.7719,33.8212,46394.0
2024-07-22 14:55:00,34.33,34.34,34.31,34.33,82395.0,33.8212,33.831,33.8015,33.8212,82395.0
2024-07-22 15:00:00,34.33,34.35,34.29,34.35,77926.0,33.8212,33.8409,33.7817,33.8409,77926.0
2024-07-22 15:05:00,34.34,34.4,34.34,34.39,94435.0,33.831,33.8901,33.831,33.8803,94435.0
2024-07-22 15:10:00,34.39,34.4,34.38,34.4,57201.0,33.8803,33.8901,33.8704,33.8901,57201.0
2024-07-22 15:15:00,34.39,34.43,34.37,34.37,139006.0,33.8803,33.9197,33.8606,33.8606,139006.0
2024-07-22 15:20:00,34.37,34.4,34.37,34.4,58838.0,33.8606,33.8901,33.8606,33.8901,58838.0
2024-07-22 15:25:00,34.4,34.42,34.38,34.4,101140.0,33.8901,33.9098,33.8704,33.8901,101140.0
2024-07-22 15:30:00,34.4,34.48,34.39,34.48,136519.0,33.8901,33.9689,33.8803,33.9689,136519.0
2024-07-22 15:35:00,34.48,34.49,34.44,34.48,141497.0,33.9689,33.9788,33.9295,33.9689,141497.0
2024-07-22 15:40:00,34.47,34.5,34.47,34.49,99496.0,33.9591,33.9886,33.9591,33.9788,99496.0
2024-07-22 15:45:00,34.48,34.49,34.46,34.47,88195.0,33.9689,33.9788,33.9492,33.9591,88195.0
2024-07-22 15:50:00,34.47,34.52,34.45,34.48,333835.0,33.9591,34.0083,33.9394,33.9689,333835.0
2024-07-22 15:55:00,34.49,34.52,34.47,34.51,573964.0,33.9788,34.0083,33.9591,33.9985,573964.0
2024-07-23 09:30:00,34.28,34.32,34.13,34.29,130427.0,33.7719,33.8113,33.6241,33.7817,130427.0
2024-07-23 09:35:00,34.28,34.28,34.15,34.2,99584.0,33.7719,33.7719,33.6438,33.6931,99584.0
2024-07-23 09:40:00,34.2,34.26,34.15,34.2,83126.0,33.6931,33.7522,33.6438,33.6931,83126.0
2024-07-23 09:45:00,34.19,34.24,34.16,34.18,83369.0,33.6832,33.7325,33.6537,33.6734,83369.0
2024-07-23 09:50:00,34.18,34.21,34.12,34.13,54884.0,33.6734,33.7029,33.6143,33.6241,54884.0
2024-07-23 09:55:00,34.13,34.19,34.1,34.11,35365.0,33.6241,33.6832,33.5946,33.6044,35365.0
2024-07-23 10:00:00,34.1,34.21,34.07,34.18,143611.0,33.5946,33.7029,33.565,33.6734,143611.0
2024-07-23 10:05:00,34.19,34.22,34.15,34.18,99733.0,33.6832,33.7128,33.6438,33.6734,99733.0
2024-07-23 10:10:00,34.18,34.19,34.12,34.19,52256.0,33.6734,33.6832,33.6143,33.6832,52256.0
2024-07-23 10:15:00,34.2,34.22,34.16,34.16,121975.0,33.6931,33.7128,33.6537,33.6537,121975.0
2024-07-23 10:20:00,34.16,34.18,34.13,34.16,42962.0,33.6537,33.6734,33.6241,33.6537,42962.0
2024-07-23 10:25:00,34.16,34.18,34.14,34.16,113082.0,33.6537,33.6734,33.634,33.6537,113082.0
2024-07-23 10:30:00,34.16,34.19,34.14,34.15,75946.0,33.6537,33.6832,33.634,33.6438,75946.0
2024-07-23 10:35:00,34.15,34.17,34.11,34.14,61209.0,33.6438,33.6635,33.6044,33.634,61209.0
2024-07-23 10:40:00,34.14,34.14,34.09,34.09,67934.0,33.634,33.634,33.5847,33.5847,67934.0
2024-07-23 10:45:00,34.09,34.1,33.93,33.95,618018.0,33.5847,33.5946,33.4271,33.4468,618018.0
2024-07-23 10:50:00,33.96,34.05,33.94,33.98,236098.0,33.4566,33.5453,33.4369,33.4763,236098.0
2024-07-23 10:55:00,33.98,34.03,33.97,34.0,44373.0,33.4763,33.5256,33.4665,33.496,44373.0
2024-07-23 11:00:00,34.0,34.03,33.98,34.02,57726.0,33.496,33.5256,33.4763,33.5158,57726.0
2024-07-23 11:05:00,34.01,34.07,34.0,34.07,32376.0,33.5059,33.565,33.496,33.565,32376.0
2024-07-23 11:10:00,34.07,34.08,34.03,34.05,40690.0,33.565,33.5749,33.5256,33.5453,40690.0
2024-07-23 11:15:00,34.04,34.05,33.99,34.0,55800.0,33.5355,33.5453,33.4862,33.496,55800.0
2024-07-23 11:20:00,34.0,34.03,33.99,34.03,85187.0,33.496,33.5256,33.4862,33.5256,85187.0
2024-07-23 11:25:00,34.04,34.05,34.01,34.05,55348.0,33.5355,33.5453,33.5059,33.5453,55348.0
2024-07-23 11:30:00,34.05,34.05,34.03,34.05,37455.0,33.5453,33.5453,33.5256,33.5453,37455.0
2024-07-23 11:35:00,34.05,34.05,34.01,34.02,54862.0,33.5453,33.5453,33.5059,33.5158,54862.0
2024-07-23 11:40:00,34.02,34.06,34.02,34.03,100814.0,33.5158,33.5552,33.5158,33.5256,100814.0
2024-07-23 11:45:00,34.03,34.04,33.96,33.98,59442.0,33.5256,33.5355,33.4566,33.4763,59442.0
2024-07-23 11:50:00,33.98,33.98,33.92,33.93,48177.0,33.4763,33.4763,33.4172,33.4271,48177.0
2024-07-23 11:55:00,33.93,33.95,33.89,33.9,133494.0,33.4271,33.4468,33.3877,33.3975,133494.0
2024-07-23 12:00:00,33.9,34.0,33.9,33.99,97287.0,33.3975,33.496,33.3975,33.4862,97287.0
2024-07-23 12:05:00,33.98,34.0,33.92,33.96,93893.0,33.4763,33.496,33.4172,33.4566,93893.0
2024-07-23 12:10:00,33.95,33.96,33.93,33.93,21433.0,33.4468,33.4566,33.4271,33.4271,21433.0
2024-07-23 12:15:00,33.93,33.93,33.87,33.89,62057.0,33.4271,33.4271,33.368,33.3877,62057.0
2024-07-23 12:20:00,33.89,33.9,33.82,33.84,105459.0,33.3877,33.3975,33.3187,33.3384,105459.0
2024-07-23 12:25:00,33.84,33.85,33.81,33.84,64788.0,33.3384,33.3483,33.3089,33.3384,64788.0
2024-07-23 12:30:00,33.84,33.88,33.82,33.87,114741.0,33.3384,33.3778,33.3187,33.368,114741.0
2024-07-23 12:35:00,33.87,33.87,33.85,33.86,74328.0,33.368,33.368,33.3483,33.3581,74328.0
2024-07-23 12:40:00,33.86,33.94,33.85,33.9,191697.0,33.3581,33.4369,33.3483,33.3975,191697.0
2024-07-23 12:45:00,33.9,33.91,33.88,33.88,55911.0,33.3975,33.4074,33.3778,33.3778,55911.0
2024-07-23 12:50:00,33.88,33.89,33.86,33.87,36396.0,33.3778,33.3877,33.3581,33.368,36396.0
2024-07-23 12:55:00,33.87,33.87,33.83,33.84,64308.0,33.368,33.368,33.3286,33.3384,64308.0
2024-07-23 13:00:00,33.84,33.89,33.83,33.89,43323.0,33.3384,33.3877,33.3286,33.3877,43323.0
2024-07-23 13:05:00,33.88,33.89,33.85,33.87,56838.0,33.3778,33.3877,33.3483,33.368,56838.0
2024-07-23 13:10:00,33.87,33.89,33.86,33.88,18351.0,33.368,33.3877,33.3581,33.3778,18351.0
2024-07-23 13:15:00,33.88,33.88,33.82,33.82,34951.0,33.3778,33.3778,33.3187,33.3187,34951.0
2024-07-23 13:20:00,33.83,33.84,33.8,33.8,53514.0,33.3286,33.3384,33.299,33.299,53514.0
2024-07-23 13:25:00,33.81,33.83,33.8,33.82,48076.0,33.3089,33.3286,33.299,33.3187,48076.0
2024-07-23 13:30:00,33.82,33.83,33.78,33.79,60378.0,33.3187,33.3286,33.2793,33.2892,60378.0
2024-07-23 13:35:00,33.78,33.84,33.78,33.84,20326.0,33.2793,33.3384,33.2793,33.3384,20326.0
2024-07-23 13:40:00,33.84,33.84,33.81,33.82,24415.0,33.3384,33.3384,33.3089,33.3187,24415.0
2024-07-23 13:45:00,33.82,33.88,33.81,33.88,59357.0,33.3187,33.3778,33.3089,33.3778,59357.0
2024-07-23 13:50:00,33.88,33.9,33.87,33.89,38120.0,33.3778,33.3975,33.368,33.3877,38120.0
2024-07-23 13:55:00,33.89,33.89,33.84,33.84,38607.0,33.3877,33.3877,33.3384,33.3384,38607.0
2024-07-23 14:00:00,33.84,33.86,33.83,33.86,42447.0,33.3384,33.3581,33.3286,33.3581,42447.0
2024-07-23 14:05:00,33.86,33.86,33.8,33.8,62127.0,33.3581,33.3581,33.299,33.299,62127.0
2024-07-23 14:10:00,33.81,33.83,33.79,33.82,48514.0,33.3089,33.3286,33.2892,33.3187,48514.0
2024-07-23 14:15:00,33.81,33.83,33.81,33.82,63243.0,33.3089,33.3286,33.3089,33.3187,63243.0
2024-07-23 14:20:00,33.82,33.84,33.8,33.83,102883.0,33.3187,33.3384,33.299,33.3286,102883.0
2024-07-23 14:25:00,33.83,33.84,33.78,33.79,100966.0,33.3286,33.3384,33.2793,33.2892,100966.0
2024-07-23 14:30:00,33.79,33.83,33.78,33.81,125142.0,33.2892,33.3286,33.2793,33.3089,125142.0
2024-07-23 14:35:00,33.82,33.82,33.78,33.81,60454.0,33.3187,33.3187,33.2793,33.3089,60454.0
2024-07-23 14:40:00,33.8,33.81,33.78,33.8,90644.0,33.299,33.3089,33.2793,33.299,90644.0
2024-07-23 14:45:00,33.8,33.83,33.79,33.8,105665.0,33.299,33.3286,33.2892,33.299,105665.0
2024-07-23 14:50:00,33.8,33.81,33.77,33.79,29233.0,33.299,33.3089,33.2695,33.2892,29233.0
2024-07-23 14:55:00,33.79,33.83,33.78,33.81,89455.0,33.2892,33.3286,33.2793,33.3089,89455.0
2024-07-23 15:00:00,33.8,33.82,33.78,33.79,125341.0,33.299,33.3187,33.2793,33.2892,125341.0
2024-07-23 15:05:00,33.79,33.81,33.78,33.79,206015.0,33.2892,33.3089,33.2793,33.2892,206015.0
2024-07-23 15:10:00,33.8,33.8,33.77,33.78,96857.0,33.299,33.299,33.2695,33.2793,96857.0
2024-07-23 15:15:00,33.79,33.79,33.76,33.76,107663.0,33.2892,33.2892,33.2596,33.2596,107663.0
2024-07-23 15:20:00,33.77,33.79,33.76,33.78,103335.0,33.2695,33.2892,33.2596,33.2793,103335.0
2024-07-23 15:25:00,33.78,33.81,33.76,33.8,82588.0,33.2793,33.3089,33.2596,33.299,82588.0
2024-07-23 15:30:00,33.8,33.8,33.75,33.77,84074.0,33.299,33.299,33.2498,33.2695,84074.0
2024-07-23 15:35:00,33.77,33.77,33.69,33.7,223908.0,33.2695,33.2695,33.1906,33.2005,223908.0
2024-07-23 15:40:00,33.7,33.7,33.67,33.69,115906.0,33.2005,33.2005,33.1709,33.1906,115906.0
2024-07-23 15:45:00,33.7,33.74,33.69,33.73,207861.0,33.2005,33.2399,33.1906,33.23,207861.0
2024-07-23 15:50:00,33.73,33.78,33.65,33.67,656254.0,33.23,33.2793,33.1512,33.1709,656254.0
2024-07-23 15:55:00,33.67,33.68,33.61,33.62,875590.0,33.1709,33.1808,33.1118,33.1217,875590.0
2024-07-24 09:30:00,33.66,33.66,33.33,33.42,346126.0,33.1611,33.1611,32.836,32.9246,346126.0
2024-07-24 09:35:00,33.42,33.45,33.2,33.31,451891.0,32.9246,32.9542,32.7079,32.8163,451891.0
2024-07-24 09:40:00,33.32,33.32,33.17,33.2,340352.0,32.8261,32.8261,32.6784,32.7079,340352.0
2024-07-24 09:45:00,33.2,33.27,33.12,33.25,348490.0,32.7079,32.7769,32.6291,32.7572,348490.0
2024-07-24 09:50:00,33.25,33.26,33.16,33.19,134180.0,32.7572,32.767,32.6685,32.6981,134180.0
2024-07-24 09:55:00,33.19,33.29,33.18,33.28,172791.0,32.6981,32.7966,32.6882,32.7867,172791.0
2024-07-24 10:00:00,33.27,33.31,33.23,33.29,268538.0,32.7769,32.8163,32.7375,32.7966,268538.0
2024-07-24 10:05:00,33.29,33.32,33.19,33.22,205005.0,32.7966,32.8261,32.6981,32.7276,205005.0
2024-07-24 10:10:00,33.21,33.23,33.13,33.22,175014.0,32.7178,32.7375,32.6389,32.7276,175014.0
2024-07-24 10:15:00,33.22,33.22,33.11,33.13,102849.0,32.7276,32.7276,32.6192,32.6389,102849.0
2024-07-24 10:20:00,33.14,33.26,33.12,33.12,145751.0,32.6488,32.767,32.6291,32.6291,145751.0
2024-07-24 10:25:00,33.13,33.2,33.12,33.16,126175.0,32.6389,32.7079,32.6291,32.6685,126175.0
2024-07-24 10:30:00,33.16,33.18,33.12,33.15,78173.0,32.6685,32.6882,32.6291,32.6586,78173.0
2024-07-24 10:35:00,33.15,33.23,33.13,33.2,95063.0,32.6586,32.7375,32.6389,32.7079,95063.0
2024-07-24 10:40:00,33.2,33.25,33.18,33.24,162042.0,32.7079,32.7572,32.6882,32.7473,162042.0
2024-07-24 10:45:00,33.23,33.34,33.23,33.3,111270.0,32.7375,32.8458,32.7375,32.8064,111270.0
2024-07-24 10:50:00,33.3,33.32,33.23,33.24,108827.0,32.8064,32.8261,32.7375,32.7473,108827.0
2024-07-24 10:55:00,33.24,33.27,33.19,33.2,90788.0,32.7473,32.7769,32.6981,32.7079,90788.0
2024-07-24 11:00:00,33.2,33.23,33.16,33.23,64398.0,32.7079,32.7375,32.6685,32.7375,64398.0
2024-07-24 11:05:00,33.23,33.28,33.21,33.27,84532.0,32.7375,32.7867,32.7178,32.7769,84532.0
2024-07-24 11:10:00,33.27,33.28,33.25,33.26,75506.0,32.7769,32.7867,32.7572,32.767,75506.0
2024-07-24 11:15:00,33.27,33.31,33.25,33.27,100083.0,32.7769,32.8163,32.7572,32.7769,100083.0
2024-07-24 11:20:00,33.27,33.3,33.25,33.26,96424.0,32.7769,32.8064,32.7572,32.767,96424.0
2024-07-24 11:25:00,33.26,33.28,33.23,33.23,112600.0,32.767,32.7867,32.7375,32.7375,112600.0
2024-07-24 11:30:00,33.24,33.31,33.22,33.29,180054.0,32.7473,32.8163,32.7276,32.7966,180054.0
2024-07-24 11:35:00,33.29,33.36,33.28,33.34,197936.0,32.7966,32.8655,32.7867,32.8458,197936.0
2024-07-24 11:40:00,33.34,33.4,33.31,33.32,112036.0,32.8458,32.9049,32.8163,32.8261,112036.0
2024-07-24 11:45:00,33.32,33.38,33.29,33.35,123769.0,32.8261,32.8852,32.7966,32.8557,123769.0
2024-07-24 11:50:00,33.36,33.38,33.33,33.34,67626.0,32.8655,32.8852,32.836,32.8458,67626.0
2024-07-24 11:55:00,33.34,33.36,33.31,33.34,112213.0,32.8458,32.8655,32.8163,32.8458,112213.0
2024-07-24 12:00:00,33.34,33.41,33.34,33.4,209154.0,32.8458,32.9148,32.8458,32.9049,209154.0
2024-07-24 12:05:00,33.41,33.43,33.34,33.37,123145.0,32.9148,32.9345,32.8458,32.8754,123145.0
2024-07-24 12:10:00,33.36,33.45,33.35,33.44,122657.0,32.8655,32.9542,32.8557,32.9443,122657.0
2024-07-24 12:15:00,33.45,33.45,33.41,33.43,100320.0,32.9542,32.9542,32.9148,32.9345,100320.0
2024-07-24 12:20:00,33.44,33.44,33.37,33.38,85033.0,32.9443,32.9443,32.8754,32.8852,85033.0
2024-07-24 12:25:00,33.38,33.38,33.32,33.32,79517.0,32.8852,32.8852,32.8261,32.8261,79517.0
2024-07-24 12:30:00,33.32,33.36,33.31,33.34,81166.0,32.8261,32.8655,32.8163,32.8458,81166.0
2024-07-24 12:35:00,33.34,33.36,33.32,33.34,72107.0,32.8458,32.8655,32.8261,32.8458,72107.0
2024-07-24 12:40:00,33.34,33.36,33.32,33.33,52405.0,32.8458,32.8655,32.8261,32.836,52405.0
2024-07-24 12:45:00,33.33,33.38,33.32,33.37,60388.0,32.836,32.8852,32.8261,32.8754,60388.0
2024-07-24 12:50:00,33.37,33.38,33.34,33.34,62790.0,32.8754,32.8852,32.8458,32.8458,62790.0
2024-07-24 12:55:00,33.34,33.39,33.34,33.36,64810.0,32.8458,32.8951,32.8458,32.8655,64810.0
2024-07-24 13:00:00,33.35,33.39,33.34,33.38,79944.0,32.8557,32.8951,32.8458,32.8852,79944.0
2024-07-24 13:05:00,33.38,33.41,33.36,33.39,59662.0,32.8852,32.9148,32.8655,32.8951,59662.0
2024-07-24 13:10:00,33.4,33.41,33.37,33.38,84422.0,32.9049,32.9148,32.8754,32.8852,84422.0
2024-07-24 13:15:00,33.38,33.38,33.32,33.32,48824.0,32.8852,32.8852,32.8261,32.8261,48824.0
2024-07-24 13:20:00,33.32,33.33,33.28,33.29,98255.0,32.8261,32.836,32.7867,32.7966,98255.0
2024-07-24 13:25:00,33.29,33.29,33.25,33.27,98159.0,32.7966,32.7966,32.7572,32.7769,98159.0
2024-07-24 13:30:00,33.26,33.28,33.23,33.27,103371.0,32.767,32.7867,32.7375,32.7769,103371.0
2024-07-24 13:35:00,33.28,33.3,33.26,33.3,95165.0,32.7867,32.8064,32.767,32.8064,95165.0
2024-07-24 13:40:00,33.29,33.31,33.26,33.3,87919.0,32.7966,32.8163,32.767,32.8064,87919.0
2024-07-24 13:45:00,33.31,33.32,33.26,33.26,58357.0,32.8163,32.8261,32.767,32.767,58357.0
2024-07-24 13:50:00,33.26,33.29,33.24,33.29,112582.0,32.767,32.7966,32.7473,32.7966,112582.0
2024-07-24 13:55:00,33.28,33.29,33.26,33.26,70785.0,32.7867,32.7966,32.767,32.767,70785.0
2024-07-24 14:00:00,33.27,33.3,33.24,33.27,77769.0,32.7769,32.8064,32.7473,32.7769,77769.0
2024-07-24 14:05:00,33.27,33.27,33.23,33.23,92572.0,32.7769,32.7769,32.7375,32.7375,92572.0
2024-07-24 14:10:00,33.23,33.27,33.22,33.26,100814.0,32.7375,32.7769,32.7276,32.767,100814.0
2024-07-24 14:15:00,33.25,33.27,33.24,33.26,39642.0,32.7572,32.7769,32.7473,32.767,39642.0
2024-07-24 14:20:00,33.27,33.27,33.22,33.23,49166.0,32.7769,32.7769,32.7276,32.7375,49166.0
2024-07-24 14:25:00,33.23,33.26,33.22,33.25,119268.0,32.7375,32.767,32.7276,32.7572,119268.0
2024-07-24 14:30:00,33.25,33.28,33.23,33.26,156100.0,32.7572,32.7867,32.7375,32.767,156100.0
2024-07-24 14:35:00,33.26,33.26,33.22,33.22,47954.0,32.767,32.767,32.7276,32.7276,47954.0
2024-07-24 14:40:00,33.22,33.23,33.19,33.2,58649.0,32.7276,32.7375,32.6981,32.7079,58649.0
2024-07-24 14:45:00,33.2,33.25,33.19,33.25,86307.0,32.7079,32.7572,32.6981,32.7572,86307.0
2024-07-24 14:50:00,33.25,33.25,33.21,33.23,63036.0,32.7572,32.7572,32.7178,32.7375,63036.0
2024-07-24 14:55:00,33.23,33.24,33.2,33.21,85699.0,32.7375,32.7473,32.7079,32.7178,85699.0
2024-07-24 15:00:00,33.2,33.24,33.2,33.21,60187.0,32.7079,32.7473,32.7079,32.7178,60187.0
2024-07-24 15:05:00,33.21,33.23,33.2,33.2,64190.0,32.7178,32.7375,32.7079,32.7079,64190.0
2024-07-24 15:10:00,33.21,33.22,33.17,33.22,137173.0,32.7178,32.7276,32.6784,32.7276,137173.0
2024-07-24 15:15:00,33.21,33.21,33.18,33.19,47210.0,32.7178,32.7178,32.6882,32.6981,47210.0
2024-07-24 15:20:00,33.19,33.19,33.15,33.16,95617.0,32.6981,32.6981,32.6586,32.6685,95617.0
2024-07-24 15:25:00,33.16,33.2,33.16,33.2,197795.0,32.6685,32.7079,32.6685,32.7079,197795.0
2024-07-24 15:30:00,33.2,33.26,33.19,33.25,181145.0,32.7079,32.767,32.6981,32.7572,181145.0
2024-07-24 15:35:00,33.25,33.27,33.24,33.25,149130.0,32.7572,32.7769,32.7473,32.7572,149130.0
2024-07-24 15:40:00,33.25,33.27,33.21,33.21,171024.0,32.7572,32.7769,32.7178,32.7178,171024.0
2024-07-24 15:45:00,33.21,33.21,33.18,33.2,182927.0,32.7178,32.7178,32.6882,32.7079,182927.0
2024-07-24 15:50:00,33.2,33.24,33.16,33.21,665414.0,32.7079,32.7473,32.6685,32.7178,665414.0
2024-07-24 15:55:00,33.2,33.22,33.17,33.2,1239753.0,32.7079,32.7276,32.6784,32.7079,1239753.0
2024-07-25 09:30:00,33.32,33.38,33.09,33.31,208405.0,32.8261,32.8852,32.5995,32.8163,208405.0
2024-07-25 09:35:00,33.31,33.35,33.23,33.32,107218.0,32.8163,32.8557,32.7375,32.8261,107218.0
2024-07-25 09:40:00,33.31,33.43,33.27,33.43,123939.0,32.8163,32.9345,32.7769,32.9345,123939.0
2024-07-25 09:45:00,33.42,33.53,33.4,33.53,281443.0,32.9246,33.033,32.9049,33.033,281443.0
2024-07-25 09:50:00,33.54,33.74,33.5,33.73,158308.0,33.0429,33.2399,33.0035,33.23,158308.0
2024-07-25 09:55:00,33.74,33.91,33.74,33.81,199298.0,33.2399,33.4074,33.2399,33.3089,199298.0
2024-07-25 10:00:00,33.8,33.83,33.73,33.81,188932.0,33.299,33.3286,33.23,33.3089,188932.0
2024-07-25 10:05:00,33.82,33.89,33.73,33.76,273161.0,33.3187,33.3877,33.23,33.2596,273161.0
2024-07-25 10:10:00,33.76,33.77,33.66,33.69,237970.0,33.2596,33.2695,33.1611,33.1906,237970.0
2024-07-25 10:15:00,33.69,33.69,33.58,33.64,205964.0,33.1906,33.1906,33.0823,33.1414,205964.0
2024-07-25 10:20:00,33.64,33.65,33.6,33.63,166290.0,33.1414,33.1512,33.102,33.1315,166290.0
2024-07-25 10:25:00,33.63,33.7,33.58,33.61,179195.0,33.1315,33.2005,33.0823,33.1118,179195.0
2024-07-25 10:30:00,33.61,33.71,33.58,33.67,190357.0,33.1118,33.2103,33.0823,33.1709,190357.0
2024-07-25 10:35:00,33.66,33.7,33.54,33.6,93850.0,33.1611,33.2005,33.0429,33.102,93850.0
2024-07-25 10:40:00,33.6,33.63,33.56,33.61,118071.0,33.102,33.1315,33.0626,33.1118,118071.0
2024-07-25 10:45:00,33.61,33.61,33.54,33.55,79870.0,33.1118,33.1118,33.0429,33.0527,79870.0
2024-07-25 10:50:00,33.55,33.62,33.54,33.55,202982.0,33.0527,33.1217,33.0429,33.0527,202982.0
2024-07-25 10:55:00,33.55,33.62,33.53,33.62,92982.0,33.0527,33.1217,33.033,33.1217,92982.0
2024-07-25 11:00:00,33.62,33.67,33.59,33.61,229458.0,33.1217,33.1709,33.0921,33.1118,229458.0
2024-07-25 11:05:00,33.61,33.66,33.59,33.62,81612.0,33.1118,33.1611,33.0921,33.1217,81612.0
2024-07-25 11:10:00,33.62,33.62,33.57,33.62,61199.0,33.1217,33.1217,33.0724,33.1217,61199.0
2024-07-25 11:15:00,33.62,33.7,33.62,33.66,62294.0,33.1217,33.2005,33.1217,33.1611,62294.0
2024-07-25 11:20:00,33.65,33.68,33.62,33.67,70825.0,33.1512,33.1808,33.1217,33.1709,70825.0
2024-07-25 11:25:00,33.66,33.67,33.62,33.65,43621.0,33.1611,33.1709,33.1217,33.1512,43621.0
2024-07-25 11:30:00,33.64,33.66,33.61,33.65,30734.0,33.1414,33.1611,33.1118,33.1512,30734.0
2024-07-25 11:35:00,33.65,33.7,33.62,33.7,86501.0,33.1512,33.2005,33.1217,33.2005,86501.0
2024-07-25 11:40:00,33.7,33.76,33.69,33.76,124826.0,33.2005,33.2596,33.1906,33.2596,124826.0
2024-07-25 11:45:00,33.76,33.81,33.73,33.79,83747.0,33.2596,33.3089,33.23,33.2892,83747.0
2024-07-25 11:50:00,33.78,33.79,33.71,33.76,74775.0,33.2793,33.2892,33.2103,33.2596,74775.0
2024-07-25 11:55:00,33.76,33.79,33.74,33.77,65516.0,33.2596,33.2892,33.2399,33.2695,65516.0
2024-07-25 12:00:00,33.77,33.8,33.76,33.79,55893.0,33.2695,33.299,33.2596,33.2892,55893.0
2024-07-25 12:05:00,33.79,33.84,33.79,33.83,44835.0,33.2892,33.3384,33.2892,33.3286,44835.0
2024-07-25 12:10:00,33.83,33.84,33.81,33.84,47150.0,33.3286,33.3384,33.3089,33.3384,47150.0
2024-07-25 12:15:00,33.84,33.86,33.83,33.85,151342.0,33.3384,33.3581,33.3286,33.3483,151342.0
2024-07-25 12:20:00,33.84,33.85,33.78,33.8,109640.0,33.3384,33.3483,33.2793,33.299,109640.0
2024-07-25 12:25:00,33.8,33.82,33.78,33.82,101908.0,33.299,33.3187,33.2793,33.3187,101908.0
2024-07-25 12:30:00,33.82,33.83,33.8,33.83,43774.0,33.3187,33.3286,33.299,33.3286,43774.0
2024-07-25 12:35:00,33.83,33.85,33.82,33.84,68108.0,33.3286,33.3483,33.3187,33.3384,68108.0
2024-07-25 12:40:00,33.85,33.88,33.84,33.88,191227.0,33.3483,33.3778,33.3384,33.3778,191227.0
2024-07-25 12:45:00,33.88,33.89,33.86,33.88,92144.0,33.3778,33.3877,33.3581,33.3778,92144.0
2024-07-25 12:50:00,33.88,33.95,33.87,33.95,107674.0,33.3778,33.4468,33.368,33.4468,107674.0
2024-07-25 12:55:00,33.95,34.0,33.94,33.97,95489.0,33.4468,33.496,33.4369,33.4665,95489.0
2024-07-25 13:00:00,33.97,34.06,33.96,34.05,64728.0,33.4665,33.5552,33.4566,33.5453,64728.0
2024-07-25 13:05:00,34.05,34.08,34.03,34.06,43602.0,33.5453,33.5749,33.5256,33.5552,43602.0
2024-07-25 13:10:00,34.07,34.07,34.0,34.0,58602.0,33.565,33.565,33.496,33.496,58602.0
2024-07-25 13:15:00,34.0,34.03,33.98,34.0,87142.0,33.496,33.5256,33.4763,33.496,87142.0
2024-07-25 13:20:00,34.0,34.01,33.98,34.01,49840.0,33.496,33.5059,33.4763,33.5059,49840.0
2024-07-25 13:25:00,34.01,34.02,33.96,33.96,86402.0,33.5059,33.5158,33.4566,33.4566,86402.0
2024-07-25 13:30:00,33.97,33.97,33.93,33.94,55066.0,33.4665,33.4665,33.4271,33.4369,55066.0
2024-07-25 13:35:00,33.94,33.97,33.93,33.96,67763.0,33.4369,33.4665,33.4271,33.4566,67763.0
2024-07-25 13:40:00,33.95,33.99,33.93,33.94,51017.0,33.4468,33.4862,33.4271,33.4369,51017.0
2024-07-25 13:45:00,33.94,33.94,33.9,33.91,59318.0,33.4369,33.4369,33.3975,33.4074,59318.0
2024-07-25 13:50:00,33.91,33.91,33.87,33.88,67484.0,33.4074,33.4074,33.368,33.3778,67484.0
2024-07-25 13:55:00,33.88,33.92,33.87,33.91,104419.0,33.3778,33.4172,33.368,33.4074,104419.0
2024-07-25 14:00:00,33.91,33.91,33.86,33.88,103955.0,33.4074,33.4074,33.3581,33.3778,103955.0
2024-07-25 14:05:00,33.87,33.9,33.86,33.89,59488.0,33.368,33.3975,33.3581,33.3877,59488.0
2024-07-25 14:10:00,33.89,33.89,33.85,33.87,74167.0,33.3877,33.3877,33.3483,33.368,74167.0
2024-07-25 14:15:00,33.87,33.88,33.83,33.84,78885.0,33.368,33.3778,33.3286,33.3384,78885.0
2024-07-25 14:20:00,33.84,33.85,33.82,33.83,100209.0,33.3384,33.3483,33.3187,33.3286,100209.0
2024-07-25 14:25:00,33.83,33.85,33.81,33.82,111158.0,33.3286,33.3483,33.3089,33.3187,111158.0
2024-07-25 14:30:00,33.82,33.85,33.82,33.84,48608.0,33.3187,33.3483,33.3187,33.3384,48608.0
2024-07-25 14:35:00,33.84,33.84,33.79,33.8,61591.0,33.3384,33.3384,33.2892,33.299,61591.0
2024-07-25 14:40:00,33.8,33.8,33.71,33.73,132318.0,33.299,33.299,33.2103,33.23,132318.0
2024-07-25 14:45:00,33.73,33.75,33.69,33.7,58046.0,33.23,33.2498,33.1906,33.2005,58046.0
2024-07-25 14:50:00,33.7,33.71,33.65,33.66,75938.0,33.2005,33.2103,33.1512,33.1611,75938.0
2024-07-25 14:55:00,33.66,33.74,33.66,33.73,59841.0,33.1611,33.2399,33.1611,33.23,59841.0
2024-07-25 15:00:00,33.73,33.76,33.72,33.75,74434.0,33.23,33.2596,33.2202,33.2498,74434.0
2024-07-25 15:05:00,33.75,33.76,33.71,33.74,95895.0,33.2498,33.2596,33.2103,33.2399,95895.0
2024-07-25 15:10:00,33.73,33.78,33.73,33.78,101045.0,33.23,33.2793,33.23,33.2793,101045.0
2024-07-25 15:15:00,33.77,33.8,33.74,33.8,105840.0,33.2695,33.299,33.2399,33.299,105840.0
2024-07-25 15:20:00,33.8,33.82,33.79,33.82,52415.0,33.299,33.3187,33.2892,33.3187,52415.0
2024-07-25 15:25:00,33.82,33.87,33.81,33.86,116460.0,33.3187,33.368,33.3089,33.3581,116460.0
2024-07-25 15:30:00,33.86,33.89,33.82,33.85,172051.0,33.3581,33.3877,33.3187,33.3483,172051.0
2024-07-25 15:35:00,33.84,33.87,33.81,33.84,206803.0,33.3384,33.368,33.3089,33.3384,206803.0
2024-07-25 15:40:00,33.83,33.83,33.79,33.8,192641.0,33.3286,33.3286,33.2892,33.299,192641.0
2024-07-25 15:45:00,33.79,33.8,33.75,33.79,169148.0,33.2892,33.299,33.2498,33.2892,169148.0
2024-07-25 15:50:00,33.78,33.79,33.62,33.64,420771.0,33.2793,33.2892,33.1217,33.1414,420771.0
2024-07-25 15:55:00,33.64,33.64,33.58,33.59,1027511.0,33.1414,33.1414,33.0823,33.0921,1027511.0
2024-07-26 09:30:00,33.72,34.57,33.7,34.56,664428.0,33.2202,34.0576,33.2005,34.0477,664428.0
2024-07-26 09:35:00,34.56,34.6,34.32,34.37,212121.0,34.0477,34.0872,33.8113,33.8606,212121.0
2024-07-26 09:40:00,34.37,34.37,34.08,34.13,275123.0,33.8606,33.8606,33.5749,33.6241,275123.0
2024-07-26 09:45:00,34.13,34.36,34.09,34.32,216451.0,33.6241,33.8507,33.5847,33.8113,216451.0
2024-07-26 09:50:00,34.32,34.32,34.2,34.3,241535.0,33.8113,33.8113,33.6931,33.7916,241535.0
2024-07-26 09:55:00,34.3,34.36,34.24,34.34,141669.0,33.7916,33.8507,33.7325,33.831,141669.0
2024-07-26 10:00:00,34.34,34.45,34.29,34.41,84816.0,33.831,33.9394,33.7817,33.9,84816.0
2024-07-26 10:05:00,34.41,34.42,34.21,34.27,139707.0,33.9,33.9098,33.7029,33.762,139707.0
2024-07-26 10:10:00,34.27,34.29,34.22,34.24,126022.0,33.762,33.7817,33.7128,33.7325,126022.0
2024-07-26 10:15:00,34.24,34.28,34.19,34.23,126648.0,33.7325,33.7719,33.6832,33.7226,126648.0
2024-07-26 10:20:00,34.23,34.36,34.22,34.35,78768.0,33.7226,33.8507,33.7128,33.8409,78768.0
2024-07-26 10:25:00,34.36,34.44,34.34,34.37,88047.0,33.8507,33.9295,33.831,33.8606,88047.0
2024-07-26 10:30:00,34.37,34.38,34.21,34.23,134023.0,33.8606,33.8704,33.7029,33.7226,134023.0
2024-07-26 10:35:00,34.24,34.33,34.24,34.3,93919.0,33.7325,33.8212,33.7325,33.7916,93919.0
2024-07-26 10:40:00,34.3,34.38,34.3,34.33,70968.0,33.7916,33.8704,33.7916,33.8212,70968.0
2024-07-26 10:45:00,34.33,34.39,34.32,34.33,75412.0,33.8212,33.8803,33.8113,33.8212,75412.0
2024-07-26 10:50:00,34.33,34.33,34.27,34.31,65503.0,33.8212,33.8212,33.762,33.8015,65503.0
2024-07-26 10:55:00,34.3,34.31,34.19,34.25,129627.0,33.7916,33.8015,33.6832,33.7423,129627.0
2024-07-26 11:00:00,34.25,34.34,34.25,34.3,146025.0,33.7423,33.831,33.7423,33.7916,146025.0
2024-07-26 11:05:00,34.3,34.35,34.29,34.34,44218.0,33.7916,33.8409,33.7817,33.831,44218.0
2024-07-26 11:10:00,34.34,34.42,34.33,34.41,80512.0,33.831,33.9098,33.8212,33.9,80512.0
2024-07-26 11:15:00,34.41,34.46,34.41,34.43,73224.0,33.9,33.9492,33.9,33.9197,73224.0
2024-07-26 11:20:00,34.43,34.53,34.43,34.52,65197.0,33.9197,34.0182,33.9197,34.0083,65197.0
2024-07-26 11:25:00,34.52,34.53,34.48,34.52,45199.0,34.0083,34.0182,33.9689,34.0083,45199.0
2024-07-26 11:30:00,34.52,34.57,34.51,34.52,43539.0,34.0083,34.0576,33.9985,34.0083,43539.0
2024-07-26 11:35:00,34.51,34.55,34.49,34.54,50004.0,33.9985,34.0379,33.9788,34.028,50004.0
2024-07-26 11:40:00,34.54,34.55,34.48,34.53,45270.0,34.028,34.0379,33.9689,34.0182,45270.0
2024-07-26 11:45:00,34.52,34.55,34.47,34.5,44530.0,34.0083,34.0379,33.9591,33.9886,44530.0
2024-07-26 11:50:00,34.5,34.55,34.5,34.54,32493.0,33.9886,34.0379,33.9886,34.028,32493.0
2024-07-26 11:55:00,34.54,34.56,34.52,34.55,45232.0,34.028,34.0477,34.0083,34.0379,45232.0
2024-07-26 12:00:00,34.56,34.59,34.53,34.57,45983.0,34.0477,34.0773,34.0182,34.0576,45983.0
2024-07-26 12:05:00,34.56,34.62,34.56,34.62,54079.0,34.0477,34.1069,34.0477,34.1069,54079.0
2024-07-26 12:10:00,34.62,34.63,34.57,34.61,56978.0,34.1069,34.1167,34.0576,34.097,56978.0
2024-07-26 12:15:00,34.61,34.64,34.6,34.61,29989.0,34.097,34.1266,34.0872,34.097,29989.0
2024-07-26 12:20:00,34.61,34.61,34.57,34.57,63648.0,34.097,34.097,34.0576,34.0576,63648.0
2024-07-26 12:25:00,34.58,34.6,34.57,34.58,55630.0,34.0675,34.0872,34.0576,34.0675,55630.0
2024-07-26 12:30:00,34.58,34.59,34.53,34.54,19730.0,34.0675,34.0773,34.0182,34.028,19730.0
2024-07-26 12:35:00,34.55,34.6,34.52,34.59,28315.0,34.0379,34.0872,34.0083,34.0773,28315.0
2024-07-26 12:40:00,34.6,34.61,34.59,34.61,69685.0,34.0872,34.097,34.0773,34.097,69685.0
2024-07-26 12:45:00,34.61,34.62,34.59,34.61,26256.0,34.097,34.1069,34.0773,34.097,26256.0
2024-07-26 12:50:00,34.61,34.63,34.6,34.63,19173.0,34.097,34.1167,34.0872,34.1167,19173.0
2024-07-26 12:55:00,34.62,34.65,34.61,34.63,17935.0,34.1069,34.1364,34.097,34.1167,17935.0
2024-07-26 13:00:00,34.63,34.63,34.58,34.59,21951.0,34.1167,34.1167,34.0675,34.0773,21951.0
2024-07-26 13:05:00,34.59,34.6,34.57,34.58,10254.0,34.0773,34.0872,34.0576,34.0675,10254.0
2024-07-26 13:10:00,34.58,34.58,34.54,34.57,22935.0,34.0675,34.0675,34.028,34.0576,22935.0
2024-07-26 13:15:00,34.57,34.6,34.56,34.6,22324.0,34.0576,34.0872,34.0477,34.0872,22324.0
2024-07-26 13:20:00,34.6,34.63,34.59,34.61,16698.0,34.0872,34.1167,34.0773,34.097,16698.0
2024-07-26 13:25:00,34.61,34.62,34.59,34.6,27982.0,34.097,34.1069,34.0773,34.0872,27982.0
2024-07-26 13:30:00,34.6,34.63,34.57,34.59,29176.0,34.0872,34.1167,34.0576,34.0773,29176.0
2024-07-26 13:35:00,34.58,34.58,34.46,34.47,105059.0,34.0675,34.0675,33.9492,33.9591,105059.0
2024-07-26 13:40:00,34.47,34.5,34.45,34.49,55933.0,33.9591,33.9886,33.9394,33.9788,55933.0
2024-07-26 13:45:00,34.5,34.51,34.44,34.44,30824.0,33.9886,33.9985,33.9295,33.9295,30824.0
2024-07-26 13:50:00,34.44,34.45,34.41,34.45,33612.0,33.9295,33.9394,33.9,33.9394,33612.0
2024-07-26 13:55:00,34.45,34.45,34.4,34.42,27428.0,33.9394,33.9394,33.8901,33.9098,27428.0
2024-07-26 14:00:00,34.41,34.44,34.39,34.41,46927.0,33.9,33.9295,33.8803,33.9,46927.0
2024-07-26 14:05:00,34.41,34.43,34.39,34.43,24707.0,33.9,33.9197,33.8803,33.9197,24707.0
2024-07-26 14:10:00,34.43,34.43,34.38,34.39,19878.0,33.9197,33.9197,33.8704,33.8803,19878.0
2024-07-26 14:15:00,34.39,34.41,34.38,34.41,30299.0,33.8803,33.9,33.8704,33.9,30299.0
2024-07-26 14:20:00,34.4,34.42,34.38,34.41,30431.0,33.8901,33.9098,33.8704,33.9,30431.0
2024-07-26 14:25:00,34.4,34.41,34.37,34.39,23274.0,33.8901,33.9,33.8606,33.8803,23274.0
2024-07-26 14:30:00,34.38,34.38,34.34,34.38,56991.0,33.8704,33.8704,33.831,33.8704,56991.0
2024-07-26 14:35:00,34.38,34.42,34.37,34.41,41262.0,33.8704,33.9098,33.8606,33.9,41262.0
2024-07-26 14:40:00,34.41,34.41,34.35,34.38,45132.0,33.9,33.9,33.8409,33.8704,45132.0
2024-07-26 14:45:00,34.38,34.38,34.34,34.34,26307.0,33.8704,33.8704,33.831,33.831,26307.0
2024-07-26 14:50:00,34.35,34.35,34.33,34.34,37912.0,33.8409,33.8409,33.8212,33.831,37912.0
2024-07-26 14:55:00,34.34,34.37,34.33,34.34,73217.0,33.831,33.8606,33.8212,33.831,73217.0
2024-07-26 15:00:00,34.33,34.36,34.31,34.32,63567.0,33.8212,33.8507,33.8015,33.8113,63567.0
2024-07-26 15:05:00,34.32,34.37,34.3,34.36,55498.0,33.8113,33.8606,33.7916,33.8507,55498.0
2024-07-26 15:10:00,34.35,34.43,34.34,34.41,57429.0,33.8409,33.9197,33.831,33.9,57429.0
2024-07-26 15:15:00,34.41,34.46,34.4,34.45,75834.0,33.9,33.9492,33.8901,33.9394,75834.0
2024-07-26 15:20:00,34.45,34.47,34.44,34.45,66162.0,33.9394,33.9591,33.9295,33.9394,66162.0
2024-07-26 15:25:00,34.45,34.47,34.42,34.43,94721.0,33.9394,33.9591,33.9098,33.9197,94721.0
2024-07-26 15:30:00,34.43,34.43,34.36,34.38,144486.0,33.9197,33.9197,33.8507,33.8704,144486.0
2024-07-26 15:35:00,34.38,34.4,34.36,34.38,97394.0,33.8704,33.8901,33.8507,33.8704,97394.0
2024-07-26 15:40:00,34.38,34.41,34.37,34.41,137446.0,33.8704,33.9,33.8606,33.9,137446.0
2024-07-26 15:45:00,34.41,34.42,34.39,34.41,103623.0,33.9,33.9098,33.8803,33.9,103623.0
2024-07-26 15:50:00,34.4,34.41,34.28,34.29,369324.0,33.8901,33.9,33.7719,33.7817,369324.0
2024-07-26 15:55:00,34.29,34.34,34.26,34.33,666296.0,33.7817,33.831,33.7522,33.8212,666296.0
2024-07-29 09:30:00,34.37,34.44,34.21,34.33,218265.0,33.8606,33.9295,33.7029,33.8212,218265.0
2024-07-29 09:35:00,34.33,34.4,34.28,34.37,122395.0,33.8212,33.8901,33.7719,33.8606,122395.0
2024-07-29 09:40:00,34.36,34.46,34.35,34.4,56157.0,33.8507,33.9492,33.8409,33.8901,56157.0
2024-07-29 09:45:00,34.4,34.52,34.39,34.48,107716.0,33.8901,34.0083,33.8803,33.9689,107716.0
2024-07-29 09:50:00,34.49,34.58,34.46,34.56,97988.0,33.9788,34.0675,33.9492,34.0477,97988.0
2024-07-29 09:55:00,34.56,34.67,34.53,34.66,99778.0,34.0477,34.1561,34.0182,34.1463,99778.0
2024-07-29 10:00:00,34.65,34.77,34.65,34.72,106057.0,34.1364,34.2546,34.1364,34.2054,106057.0
2024-07-29 10:05:00,34.72,34.8,34.71,34.73,88069.0,34.2054,34.2842,34.1955,34.2152,88069.0
2024-07-29 10:10:00,34.73,34.75,34.67,34.68,73604.0,34.2152,34.2349,34.1561,34.166,73604.0
2024-07-29 10:15:00,34.68,34.68,34.63,34.65,128453.0,34.166,34.166,34.1167,34.1364,128453.0
2024-07-29 10:20:00,34.65,34.65,34.57,34.57,71812.0,34.1364,34.1364,34.0576,34.0576,71812.0
2024-07-29 10:25:00,34.58,34.58,34.47,34.48,114335.0,34.0675,34.0675,33.9591,33.9689,114335.0
2024-07-29 10:30:00,34.47,34.51,34.45,34.47,98229.0,33.9591,33.9985,33.9394,33.9591,98229.0
2024-07-29 10:35:00,34.48,34.49,34.4,34.48,110039.0,33.9689,33.9788,33.8901,33.9689,110039.0
2024-07-29 10:40:00,34.48,34.49,34.44,34.48,41617.0,33.9689,33.9788,33.9295,33.9689,41617.0
2024-07-29 10:45:00,34.48,34.5,34.44,34.45,41708.0,33.9689,33.9886,33.9295,33.9394,41708.0
2024-07-29 10:50:00,34.45,34.49,34.44,34.48,87436.0,33.9394,33.9788,33.9295,33.9689,87436.0
2024-07-29 10:55:00,34.48,34.5,34.46,34.47,57290.0,33.9689,33.9886,33.9492,33.9591,57290.0
2024-07-29 11:00:00,34.47,34.49,34.44,34.45,45727.0,33.9591,33.9788,33.9295,33.9394,45727.0
2024-07-29 11:05:00,34.45,34.46,34.41,34.43,50326.0,33.9394,33.9492,33.9,33.9197,50326.0
2024-07-29 11:10:00,34.42,34.49,34.42,34.47,88342.0,33.9098,33.9788,33.9098,33.9591,88342.0
2024-07-29 11:15:00,34.47,34.47,34.44,34.47,44364.0,33.9591,33.9591,33.9295,33.9591,44364.0
2024-07-29 11:20:00,34.47,34.5,34.47,34.49,27066.0,33.9591,33.9886,33.9591,33.9788,27066.0
2024-07-29 11:25:00,34.48,34.5,34.48,34.5,23672.0,33.9689,33.9886,33.9689,33.9886,23672.0
2024-07-29 11:30:00,34.5,34.5,34.39,34.41,105899.0,33.9886,33.9886,33.8803,33.9,105899.0
2024-07-29 11:35:00,34.41,34.42,34.34,34.4,47534.0,33.9,33.9098,33.831,33.8901,47534.0
2024-07-29 11:40:00,34.39,34.43,34.38,34.43,21755.0,33.8803,33.9197,33.8704,33.9197,21755.0
2024-07-29 11:45:00,34.44,34.5,34.43,34.5,17063.0,33.9295,33.9886,33.9197,33.9886,17063.0
2024-07-29 11:50:00,34.5,34.51,34.47,34.48,27448.0,33.9886,33.9985,33.9591,33.9689,27448.0
2024-07-29 11:55:00,34.48,34.55,34.47,34.54,21287.0,33.9689,34.0379,33.9591,34.028,21287.0
2024-07-29 12:00:00,34.55,34.55,34.51,34.52,29424.0,34.0379,34.0379,33.9985,34.0083,29424.0
2024-07-29 12:05:00,34.52,34.55,34.51,34.53,49985.0,34.0083,34.0379,33.9985,34.0182,49985.0
2024-07-29 12:10:00,34.52,34.58,34.52,34.57,23844.0,34.0083,34.0675,34.0083,34.0576,23844.0
2024-07-29 12:15:00,34.58,34.61,34.58,34.59,20704.0,34.0675,34.097,34.0675,34.0773,20704.0
2024-07-29 12:20:00,34.6,34.6,34.56,34.57,19518.0,34.0872,34.0872,34.0477,34.0576,19518.0
2024-07-29 12:25:00,34.56,34.57,34.54,34.55,22863.0,34.0477,34.0576,34.028,34.0379,22863.0
2024-07-29 12:30:00,34.55,34.58,34.54,34.56,22016.0,34.0379,34.0675,34.028,34.0477,22016.0
2024-07-29 12:35:00,34.56,34.57,34.54,34.55,20442.0,34.0477,34.0576,34.028,34.0379,20442.0
2024-07-29 12:40:00,34.55,34.57,34.53,34.54,38053.0,34.0379,34.0576,34.0182,34.028,38053.0
2024-07-29 12:45:00,34.55,34.55,34.54,34.55,14860.0,34.0379,34.0379,34.028,34.0379,14860.0
2024-07-29 12:50:00,34.55,34.55,34.47,34.5,92110.0,34.0379,34.0379,33.9591,33.9886,92110.0
2024-07-29 12:55:00,34.5,34.51,34.45,34.47,65767.0,33.9886,33.9985,33.9394,33.9591,65767.0
2024-07-29 13:00:00,34.47,34.47,34.43,34.45,86120.0,33.9591,33.9591,33.9197,33.9394,86120.0
2024-07-29 13:05:00,34.45,34.48,34.43,34.44,70267.0,33.9394,33.9689,33.9197,33.9295,70267.0
2024-07-29 13:10:00,34.44,34.52,34.43,34.48,62624.0,33.9295,34.0083,33.9197,33.9689,62624.0
2024-07-29 13:15:00,34.48,34.49,34.45,34.45,51003.0,33.9689,33.9788,33.9394,33.9394,51003.0
2024-07-29 13:20:00,34.46,34.47,34.44,34.45,38961.0,33.9492,33.9591,33.9295,33.9394,38961.0
2024-07-29 13:25:00,34.45,34.46,34.43,34.44,55932.0,33.9394,33.9492,33.9197,33.9295,55932.0
2024-07-29 13:30:00,34.44,34.46,34.41,34.45,43634.0,33.9295,33.9492,33.9,33.9394,43634.0
2024-07-29 13:35:00,34.45,34.46,34.43,34.46,97738.0,33.9394,33.9492,33.9197,33.9492,97738.0
2024-07-29 13:40:00,34.45,34.47,34.44,34.44,147448.0,33.9394,33.9591,33.9295,33.9295,147448.0
2024-07-29 13:45:00,34.45,34.45,34.41,34.43,169799.0,33.9394,33.9394,33.9,33.9197,169799.0
2024-07-29 13:50:00,34.43,34.43,34.41,34.43,40624.0,33.9197,33.9197,33.9,33.9197,40624.0
2024-07-29 13:55:00,34.43,34.46,34.42,34.45,41893.0,33.9197,33.9492,33.9098,33.9394,41893.0
2024-07-29 14:00:00,34.45,34.47,34.43,34.44,47831.0,33.9394,33.9591,33.9197,33.9295,47831.0
2024-07-29 14:05:00,34.45,34.45,34.41,34.41,37670.0,33.9394,33.9394,33.9,33.9,37670.0
2024-07-29 14:10:00,34.41,34.42,34.38,34.39,197059.0,33.9,33.9098,33.8704,33.8803,197059.0
2024-07-29 14:15:00,34.38,34.38,34.34,34.37,80020.0,33.8704,33.8704,33.831,33.8606,80020.0
2024-07-29 14:20:00,34.37,34.41,34.36,34.41,53451.0,33.8606,33.9,33.8507,33.9,53451.0
2024-07-29 14:25:00,34.41,34.41,34.37,34.39,100042.0,33.9,33.9,33.8606,33.8803,100042.0
2024-07-29 14:30:00,34.39,34.39,34.32,34.34,225472.0,33.8803,33.8803,33.8113,33.831,225472.0
2024-07-29 14:35:00,34.35,34.39,34.31,34.38,86435.0,33.8409,33.8803,33.8015,33.8704,86435.0
2024-07-29 14:40:00,34.38,34.41,34.37,34.39,73897.0,33.8704,33.9,33.8606,33.8803,73897.0
2024-07-29 14:45:00,34.39,34.44,34.38,34.43,58171.0,33.8803,33.9295,33.8704,33.9197,58171.0
2024-07-29 14:50:00,34.43,34.43,34.4,34.41,43639.0,33.9197,33.9197,33.8901,33.9,43639.0
2024-07-29 14:55:00,34.41,34.43,34.4,34.41,61295.0,33.9,33.9197,33.8901,33.9,61295.0
2024-07-29 15:00:00,34.41,34.43,34.4,34.43,76446.0,33.9,33.9197,33.8901,33.9197,76446.0
2024-07-29 15:05:00,34.43,34.44,34.42,34.44,36397.0,33.9197,33.9295,33.9098,33.9295,36397.0
2024-07-29 15:10:00,34.44,34.45,34.43,34.44,69146.0,33.9295,33.9394,33.9197,33.9295,69146.0
2024-07-29 15:15:00,34.44,34.44,34.41,34.43,98002.0,33.9295,33.9295,33.9,33.9197,98002.0
2024-07-29 15:20:00,34.43,34.44,34.41,34.43,127307.0,33.9197,33.9295,33.9,33.9197,127307.0
2024-07-29 15:25:00,34.43,34.46,34.42,34.45,132763.0,33.9197,33.9492,33.9098,33.9394,132763.0
2024-07-29 15:30:00,34.45,34.46,34.38,34.41,179595.0,33.9394,33.9492,33.8704,33.9,179595.0
2024-07-29 15:35:00,34.41,34.46,34.4,34.45,161174.0,33.9,33.9492,33.8901,33.9394,161174.0
2024-07-29 15:40:00,34.45,34.46,34.43,34.45,121320.0,33.9394,33.9492,33.9197,33.9394,121320.0
2024-07-29 15:45:00,34.45,34.49,34.44,34.45,377981.0,33.9394,33.9788,33.9295,33.9394,377981.0
2024-07-29 15:50:00,34.44,34.46,34.36,34.38,428301.0,33.9295,33.9492,33.8507,33.8704,428301.0
2024-07-29 15:55:00,34.38,34.41,34.37,34.39,735559.0,33.8704,33.9,33.8606,33.8803,735559.0
2024-07-30 09:30:00,34.44,34.47,34.36,34.41,113568.0,33.9295,33.9591,33.8507,33.9,113568.0
2024-07-30 09:35:00,34.4,34.58,34.36,34.57,64303.0,33.8901,34.0675,33.8507,34.0576,64303.0
2024-07-30 09:40:00,34.57,34.72,34.57,34.68,61996.0,34.0576,34.2054,34.0576,34.166,61996.0
2024-07-30 09:45:00,34.67,34.81,34.64,34.8,105019.0,34.1561,34.294,34.1266,34.2842,105019.0
2024-07-30 09:50:00,34.81,34.84,34.76,34.76,174955.0,34.294,34.3236,34.2448,34.2448,174955.0
2024-07-30 09:55:00,34.76,34.81,34.74,34.77,81127.0,34.2448,34.294,34.2251,34.2546,81127.0
2024-07-30 10:00:00,34.78,34.79,34.69,34.75,113513.0,34.2645,34.2743,34.1758,34.2349,113513.0
2024-07-30 10:05:00,34.76,34.8,34.73,34.78,38919.0,34.2448,34.2842,34.2152,34.2645,38919.0
2024-07-30 10:10:00,34.79,34.8,34.71,34.73,50868.0,34.2743,34.2842,34.1955,34.2152,50868.0
2024-07-30 10:15:00,34.73,34.73,34.62,34.63,168367.0,34.2152,34.2152,34.1069,34.1167,168367.0
2024-07-30 10:20:00,34.63,34.68,34.62,34.65,126438.0,34.1167,34.166,34.1069,34.1364,126438.0
2024-07-30 10:25:00,34.65,34.66,34.58,34.59,51509.0,34.1364,34.1463,34.0675,34.0773,51509.0
2024-07-30 10:30:00,34.58,34.6,34.49,34.51,414728.0,34.0675,34.0872,33.9788,33.9985,414728.0
2024-07-30 10:35:00,34.51,34.58,34.49,34.54,116768.0,33.9985,34.0675,33.9788,34.028,116768.0
2024-07-30 10:40:00,34.54,34.56,34.5,34.51,77967.0,34.028,34.0477,33.9886,33.9985,77967.0
2024-07-30 10:45:00,34.51,34.54,34.49,34.54,88563.0,33.9985,34.028,33.9788,34.028,88563.0
2024-07-30 10:50:00,34.53,34.58,34.53,34.58,100779.0,34.0182,34.0675,34.0182,34.0675,100779.0
2024-07-30 10:55:00,34.58,34.63,34.54,34.61,48054.0,34.0675,34.1167,34.028,34.097,48054.0
2024-07-30 11:00:00,34.62,34.64,34.54,34.6,403454.0,34.1069,34.1266,34.028,34.0872,403454.0
2024-07-30 11:05:00,34.59,34.61,34.55,34.58,54237.0,34.0773,34.097,34.0379,34.0675,54237.0
2024-07-30 11:10:00,34.58,34.64,34.57,34.62,46042.0,34.0675,34.1266,34.0576,34.1069,46042.0
2024-07-30 11:15:00,34.63,34.63,34.58,34.62,58265.0,34.1167,34.1167,34.0675,34.1069,58265.0
2024-07-30 11:20:00,34.62,34.62,34.52,34.55,80903.0,34.1069,34.1069,34.0083,34.0379,80903.0
2024-07-30 11:25:00,34.55,34.56,34.49,34.5,37742.0,34.0379,34.0477,33.9788,33.9886,37742.0
2024-07-30 11:30:00,34.5,34.53,34.45,34.52,57054.0,33.9886,34.0182,33.9394,34.0083,57054.0
2024-07-30 11:35:00,34.53,34.57,34.53,34.54,37449.0,34.0182,34.0576,34.0182,34.028,37449.0
2024-07-30 11:40:00,34.54,34.56,34.52,34.52,46331.0,34.028,34.0477,34.0083,34.0083,46331.0
2024-07-30 11:45:00,34.52,34.55,34.5,34.52,36288.0,34.0083,34.0379,33.9886,34.0083,36288.0
2024-07-30 11:50:00,34.52,34.53,34.49,34.51,25519.0,34.0083,34.0182,33.9788,33.9985,25519.0
2024-07-30 11:55:00,34.5,34.58,34.49,34.58,119365.0,33.9886,34.0675,33.9788,34.0675,119365.0
2024-07-30 12:00:00,34.57,34.58,34.52,34.53,43108.0,34.0576,34.0675,34.0083,34.0182,43108.0
2024-07-30 12:05:00,34.52,34.58,34.52,34.57,20774.0,34.0083,34.0675,34.0083,34.0576,20774.0
2024-07-30 12:10:00,34.57,34.57,34.54,34.55,29890.0,34.0576,34.0576,34.028,34.0379,29890.0
2024-07-30 12:15:00,34.55,34.56,34.53,34.55,43701.0,34.0379,34.0477,34.0182,34.0379,43701.0
2024-07-30 12:20:00,34.55,34.58,34.53,34.56,40685.0,34.0379,34.0675,34.0182,34.0477,40685.0
2024-07-30 12:25:00,34.56,34.58,34.55,34.58,35081.0,34.0477,34.0675,34.0379,34.0675,35081.0
2024-07-30 12:30:00,34.58,34.59,34.56,34.58,23690.0,34.0675,34.0773,34.0477,34.0675,23690.0
2024-07-30 12:35:00,34.58,34.6,34.56,34.59,92315.0,34.0675,34.0872,34.0477,34.0773,92315.0
2024-07-30 12:40:00,34.59,34.61,34.55,34.55,44117.0,34.0773,34.097,34.0379,34.0379,44117.0
2024-07-30 12:45:00,34.55,34.57,34.55,34.57,52521.0,34.0379,34.0576,34.0379,34.0576,52521.0
2024-07-30 12:50:00,34.57,34.57,34.53,34.55,86783.0,34.0576,34.0576,34.0182,34.0379,86783.0
2024-07-30 12:55:00,34.55,34.58,34.52,34.57,275228.0,34.0379,34.0675,34.0083,34.0576,275228.0
2024-07-30 13:00:00,34.57,34.58,34.54,34.58,82897.0,34.0576,34.0675,34.028,34.0675,82897.0
2024-07-30 13:05:00,34.57,34.61,34.56,34.61,18648.0,34.0576,34.097,34.0477,34.097,18648.0
2024-07-30 13:10:00,34.61,34.61,34.57,34.57,135459.0,34.097,34.097,34.0576,34.0576,135459.0
2024-07-30 13:15:00,34.58,34.64,34.57,34.64,50715.0,34.0675,34.1266,34.0576,34.1266,50715.0
2024-07-30 13:20:00,34.64,34.69,34.64,34.67,18883.0,34.1266,34.1758,34.1266,34.1561,18883.0
2024-07-30 13:25:00,34.67,34.69,34.63,34.64,34433.0,34.1561,34.1758,34.1167,34.1266,34433.0
2024-07-30 13:30:00,34.64,34.65,34.63,34.65,21902.0,34.1266,34.1364,34.1167,34.1364,21902.0
2024-07-30 13:35:00,34.65,34.72,34.64,34.71,30655.0,34.1364,34.2054,34.1266,34.1955,30655.0
2024-07-30 13:40:00,34.7,34.71,34.66,34.68,44717.0,34.1857,34.1955,34.1463,34.166,44717.0
2024-07-30 13:45:00,34.69,34.7,34.66,34.66,21181.0,34.1758,34.1857,34.1463,34.1463,21181.0
2024-07-30 13:50:00,34.66,34.67,34.63,34.64,42778.0,34.1463,34.1561,34.1167,34.1266,42778.0
2024-07-30 13:55:00,34.64,34.66,34.63,34.64,31256.0,34.1266,34.1463,34.1167,34.1266,31256.0
2024-07-30 14:00:00,34.64,34.64,34.62,34.64,53793.0,34.1266,34.1266,34.1069,34.1266,53793.0
2024-07-30 14:05:00,34.64,34.67,34.63,34.66,73191.0,34.1266,34.1561,34.1167,34.1463,73191.0
2024-07-30 14:10:00,34.66,34.67,34.64,34.64,35236.0,34.1463,34.1561,34.1266,34.1266,35236.0
2024-07-30 14:15:00,34.64,34.66,34.63,34.66,31688.0,34.1266,34.1463,34.1167,34.1463,31688.0
2024-07-30 14:20:00,34.66,34.67,34.63,34.64,36564.0,34.1463,34.1561,34.1167,34.1266,36564.0
2024-07-30 14:25:00,34.64,34.66,34.63,34.66,89286.0,34.1266,34.1463,34.1167,34.1463,89286.0
2024-07-30 14:30:00,34.66,34.66,34.63,34.63,59338.0,34.1463,34.1463,34.1167,34.1167,59338.0
2024-07-30 14:35:00,34.64,34.67,34.63,34.64,35468.0,34.1266,34.1561,34.1167,34.1266,35468.0
2024-07-30 14:40:00,34.63,34.66,34.63,34.64,40161.0,34.1167,34.1463,34.1167,34.1266,40161.0
2024-07-30 14:45:00,34.64,34.64,34.61,34.62,42186.0,34.1266,34.1266,34.097,34.1069,42186.0
2024-07-30 14:50:00,34.62,34.63,34.61,34.61,33245.0,34.1069,34.1167,34.097,34.097,33245.0
2024-07-30 14:55:00,34.62,34.64,34.6,34.64,41421.0,34.1069,34.1266,34.0872,34.1266,41421.0
2024-07-30 15:00:00,34.64,34.67,34.63,34.66,50238.0,34.1266,34.1561,34.1167,34.1463,50238.0
2024-07-30 15:05:00,34.66,34.71,34.66,34.68,88016.0,34.1463,34.1955,34.1463,34.166,88016.0
2024-07-30 15:10:00,34.67,34.72,34.67,34.7,52560.0,34.1561,34.2054,34.1561,34.1857,52560.0
2024-07-30 15:15:00,34.7,34.76,34.69,34.75,68428.0,34.1857,34.2448,34.1758,34.2349,68428.0
2024-07-30 15:20:00,34.74,34.79,34.74,34.79,128508.0,34.2251,34.2743,34.2251,34.2743,128508.0
2024-07-30 15:25:00,34.78,34.88,34.78,34.86,292247.0,34.2645,34.363,34.2645,34.3433,292247.0
2024-07-30 15:30:00,34.86,34.92,34.84,34.92,236032.0,34.3433,34.4024,34.3236,34.4024,236032.0
2024-07-30 15:35:00,34.91,34.95,34.91,34.94,190840.0,34.3926,34.432,34.3926,34.4221,190840.0
2024-07-30 15:40:00,34.94,35.01,34.92,35.0,326246.0,34.4221,34.4911,34.4024,34.4812,326246.0
2024-07-30 15:45:00,35.01,35.08,34.97,35.07,379658.0,34.4911,34.56,34.4517,34.5502,379658.0
2024-07-30 15:50:00,35.08,35.1,34.97,35.0,816402.0,34.56,34.5797,34.4517,34.4812,816402.0
2024-07-30 15:55:00,35.01,35.06,35.0,35.01,1333752.0,34.4911,34.5403,34.4812,34.4911,1333752.0
2024-07-31 09:30:00,35.06,35.1,34.95,35.01,260999.0,34.5403,34.5797,34.432,34.4911,260999.0
2024-07-31 09:35:00,35.0,35.01,34.78,34.82,150729.0,34.4812,34.4911,34.2645,34.3039,150729.0
2024-07-31 09:40:00,34.82,34.88,34.7,34.83,63720.0,34.3039,34.363,34.1857,34.3137,63720.0
2024-07-31 09:45:00,34.83,34.96,34.82,34.86,57136.0,34.3137,34.4418,34.3039,34.3433,57136.0
2024-07-31 09:50:00,34.85,34.89,34.77,34.77,95923.0,34.3334,34.3729,34.2546,34.2546,95923.0
2024-07-31 09:55:00,34.77,34.81,34.73,34.79,66676.0,34.2546,34.294,34.2152,34.2743,66676.0
2024-07-31 10:00:00,34.79,34.93,34.77,34.93,83686.0,34.2743,34.4123,34.2546,34.4123,83686.0
2024-07-31 10:05:00,34.94,34.95,34.8,34.82,55955.0,34.4221,34.432,34.2842,34.3039,55955.0
2024-07-31 10:10:00,34.83,34.95,34.81,34.92,43073.0,34.3137,34.432,34.294,34.4024,43073.0
2024-07-31 10:15:00,34.93,34.99,34.92,34.95,119797.0,34.4123,34.4714,34.4024,34.432,119797.0
2024-07-31 10:20:00,34.95,34.97,34.93,34.96,49161.0,34.432,34.4517,34.4123,34.4418,49161.0
2024-07-31 10:25:00,34.96,34.99,34.95,34.98,43416.0,34.4418,34.4714,34.432,34.4615,43416.0
2024-07-31 10:30:00,34.97,34.98,34.94,34.97,48334.0,34.4517,34.4615,34.4221,34.4517,48334.0
2024-07-31 10:35:00,34.97,34.97,34.89,34.95,91387.0,34.4517,34.4517,34.3729,34.432,91387.0
2024-07-31 10:40:00,34.95,35.08,34.94,35.07,158810.0,34.432,34.56,34.4221,34.5502,158810.0
2024-07-31 10:45:00,35.08,35.11,35.07,35.09,38387.0,34.56,34.5896,34.5502,34.5699,38387.0
2024-07-31 10:50:00,35.09,35.09,35.04,35.05,25489.0,34.5699,34.5699,34.5206,34.5305,25489.0
2024-07-31 10:55:00,35.05,35.08,35.03,35.08,26278.0,34.5305,34.56,34.5108,34.56,26278.0
2024-07-31 11:00:00,35.08,35.13,35.08,35.09,39410.0,34.56,34.6093,34.56,34.5699,39410.0
2024-07-31 11:05:00,35.09,35.11,35.05,35.07,40419.0,34.5699,34.5896,34.5305,34.5502,40419.0
2024-07-31 11:10:00,35.06,35.12,35.01,35.12,25751.0,34.5403,34.5994,34.4911,34.5994,25751.0
2024-07-31 11:15:00,35.12,35.13,35.09,35.11,27369.0,34.5994,34.6093,34.5699,34.5896,27369.0
2024-07-31 11:20:00,35.11,35.13,35.09,35.13,27174.0,34.5896,34.6093,34.5699,34.6093,27174.0
2024-07-31 11:25:00,35.13,35.14,35.08,35.1,28173.0,34.6093,34.6192,34.56,34.5797,28173.0
2024-07-31 11:30:00,35.1,35.13,35.09,35.1,43686.0,34.5797,34.6093,34.5699,34.5797,43686.0
2024-07-31 11:35:00,35.1,35.15,35.1,35.14,45478.0,34.5797,34.629,34.5797,34.6192,45478.0
2024-07-31 11:40:00,35.13,35.14,35.1,35.11,31712.0,34.6093,34.6192,34.5797,34.5896,31712.0
2024-07-31 11:45:00,35.11,35.11,35.06,35.06,20223.0,34.5896,34.5896,34.5403,34.5403,20223.0
2024-07-31 11:50:00,35.05,35.07,35.03,35.04,24298.0,34.5305,34.5502,34.5108,34.5206,24298.0
2024-07-31 11:55:00,35.04,35.09,35.03,35.09,19289.0,34.5206,34.5699,34.5108,34.5699,19289.0
2024-07-31 12:00:00,35.09,35.12,35.09,35.09,17750.0,34.5699,34.5994,34.5699,34.5699,17750.0
2024-07-31 12:05:00,35.09,35.12,35.07,35.12,19453.0,34.5699,34.5994,34.5502,34.5994,19453.0
2024-07-31 12:10:00,35.12,35.12,35.08,35.09,82830.0,34.5994,34.5994,34.56,34.5699,82830.0
2024-07-31 12:15:00,35.09,35.09,35.06,35.08,22779.0,34.5699,34.5699,34.5403,34.56,22779.0
2024-07-31 12:20:00,35.08,35.12,35.07,35.12,22407.0,34.56,34.5994,34.5502,34.5994,22407.0
2024-07-31 12:25:00,35.11,35.15,35.1,35.14,19170.0,34.5896,34.629,34.5797,34.6192,19170.0
2024-07-31 12:30:00,35.14,35.16,35.13,35.15,15292.0,34.6192,34.6389,34.6093,34.629,15292.0
2024-07-31 12:35:00,35.15,35.16,35.13,35.14,28890.0,34.629,34.6389,34.6093,34.6192,28890.0
2024-07-31 12:40:00,35.14,35.14,35.11,35.14,19546.0,34.6192,34.6192,34.5896,34.6192,19546.0
2024-07-31 12:45:00,35.14,35.16,35.13,35.15,14381.0,34.6192,34.6389,34.6093,34.629,14381.0
2024-07-31 12:50:00,35.15,35.15,35.1,35.12,19483.0,34.629,34.629,34.5797,34.5994,19483.0
2024-07-31 12:55:00,35.11,35.12,35.06,35.07,15351.0,34.5896,34.5994,34.5403,34.5502,15351.0
2024-07-31 13:00:00,35.06,35.1,35.03,35.09,30786.0,34.5403,34.5797,34.5108,34.5699,30786.0
2024-07-31 13:05:00,35.09,35.1,35.06,35.07,23256.0,34.5699,34.5797,34.5403,34.5502,23256.0
2024-07-31 13:10:00,35.07,35.11,35.07,35.09,50529.0,34.5502,34.5896,34.5502,34.5699,50529.0
2024-07-31 13:15:00,35.09,35.1,35.06,35.08,25648.0,34.5699,34.5797,34.5403,34.56,25648.0
2024-07-31 13:20:00,35.07,35.11,35.06,35.09,71329.0,34.5502,34.5896,34.5403,34.5699,71329.0
2024-07-31 13:25:00,35.09,35.1,35.06,35.09,43493.0,34.5699,34.5797,34.5403,34.5699,43493.0
2024-07-31 13:30:00,35.09,35.09,35.0,35.05,97800.0,34.5699,34.5699,34.4812,34.5305,97800.0
2024-07-31 13:35:00,35.04,35.1,35.04,35.09,61003.0,34.5206,34.5797,34.5206,34.5699,61003.0
2024-07-31 13:40:00,35.09,35.1,35.05,35.09,43870.0,34.5699,34.5797,34.5305,34.5699,43870.0
2024-07-31 13:45:00,35.09,35.11,35.08,35.09,21472.0,34.5699,34.5896,34.56,34.5699,21472.0
2024-07-31 13:50:00,35.09,35.15,35.08,35.15,27685.0,34.5699,34.629,34.56,34.629,27685.0
2024-07-31 13:55:00,35.14,35.17,35.14,35.15,35208.0,34.6192,34.6487,34.6192,34.629,35208.0
2024-07-31 14:00:00,35.16,35.18,35.09,35.18,57837.0,34.6389,34.6586,34.5699,34.6586,57837.0
2024-07-31 14:05:00,35.18,35.2,35.16,35.17,35269.0,34.6586,34.6783,34.6389,34.6487,35269.0
2024-07-31 14:10:00,35.17,35.22,35.17,35.22,38747.0,34.6487,34.698,34.6487,34.698,38747.0
2024-07-31 14:15:00,35.22,35.23,35.2,35.22,28816.0,34.698,34.7078,34.6783,34.698,28816.0
2024-07-31 14:20:00,35.22,35.22,35.2,35.2,34367.0,34.698,34.698,34.6783,34.6783,34367.0
2024-07-31 14:25:00,35.2,35.22,35.18,35.21,50762.0,34.6783,34.698,34.6586,34.6881,50762.0
2024-07-31 14:30:00,35.21,35.29,35.2,35.29,52554.0,34.6881,34.7669,34.6783,34.7669,52554.0
2024-07-31 14:35:00,35.29,35.3,35.23,35.3,109090.0,34.7669,34.7768,34.7078,34.7768,109090.0
2024-07-31 14:40:00,35.3,35.34,35.29,35.33,57408.0,34.7768,34.8162,34.7669,34.8063,57408.0
2024-07-31 14:45:00,35.33,35.38,35.31,35.38,66835.0,34.8063,34.8556,34.7866,34.8556,66835.0
2024-07-31 14:50:00,35.38,35.38,35.33,35.34,58910.0,34.8556,34.8556,34.8063,34.8162,58910.0
2024-07-31 14:55:00,35.33,35.37,35.31,35.35,53304.0,34.8063,34.8457,34.7866,34.826,53304.0
2024-07-31 15:00:00,35.36,35.37,35.31,35.32,71488.0,34.8359,34.8457,34.7866,34.7965,71488.0
2024-07-31 15:05:00,35.32,35.34,35.3,35.3,92239.0,34.7965,34.8162,34.7768,34.7768,92239.0
2024-07-31 15:10:00,35.31,35.37,35.3,35.37,204041.0,34.7866,34.8457,34.7768,34.8457,204041.0
2024-07-31 15:15:00,35.37,35.44,35.36,35.39,248058.0,34.8457,34.9147,34.8359,34.8654,248058.0
2024-07-31 15:20:00,35.37,35.44,35.34,35.34,158761.0,34.8457,34.9147,34.8162,34.8162,158761.0
2024-07-31 15:25:00,35.34,35.35,35.27,35.27,113263.0,34.8162,34.826,34.7472,34.7472,113263.0
2024-07-31 15:30:00,35.27,35.28,35.19,35.23,156177.0,34.7472,34.7571,34.6684,34.7078,156177.0
2024-07-31 15:35:00,35.23,35.28,35.2,35.22,118948.0,34.7078,34.7571,34.6783,34.698,118948.0
2024-07-31 15:40:00,35.22,35.23,35.17,35.2,266107.0,34.698,34.7078,34.6487,34.6783,266107.0
2024-07-31 15:45:00,35.2,35.23,35.17,35.2,183927.0,34.6783,34.7078,34.6487,34.6783,183927.0
2024-07-31 15:50:00,35.2,35.26,35.08,35.13,424557.0,34.6783,34.7374,34.56,34.6093,424557.0
2024-07-31 15:55:00,35.13,35.14,35.08,35.1,689574.0,34.6093,34.6192,34.56,34.5797,689574.0
2024-08-01 09:30:00,35.1,35.16,35.08,35.1,99022.0,34.5797,34.6389,34.56,34.5797,99022.0
2024-08-01 09:35:00,35.09,35.25,35.08,35.23,27930.0,34.5699,34.7275,34.56,34.7078,27930.0
2024-08-01 09:40:00,35.23,35.23,35.13,35.14,53093.0,34.7078,34.7078,34.6093,34.6192,53093.0
2024-08-01 09:45:00,35.14,35.17,35.09,35.13,99457.0,34.6192,34.6487,34.5699,34.6093,99457.0
2024-08-01 09:50:00,35.14,35.15,35.08,35.11,52262.0,34.6192,34.629,34.56,34.5896,52262.0
2024-08-01 09:55:00,35.1,35.12,35.05,35.07,37976.0,34.5797,34.5994,34.5305,34.5502,37976.0
2024-08-01 10:00:00,35.07,35.08,34.98,35.02,49402.0,34.5502,34.56,34.4615,34.5009,49402.0
2024-08-01 10:05:00,35.01,35.02,34.85,34.86,80736.0,34.4911,34.5009,34.3334,34.3433,80736.0
2024-08-01 10:10:00,34.87,34.89,34.78,34.78,150666.0,34.3532,34.3729,34.2645,34.2645,150666.0
2024-08-01 10:15:00,34.78,34.78,34.69,34.73,106955.0,34.2645,34.2645,34.1758,34.2152,106955.0
2024-08-01 10:20:00,34.73,34.74,34.62,34.68,99415.0,34.2152,34.2251,34.1069,34.166,99415.0
2024-08-01 10:25:00,34.67,34.72,34.64,34.65,49736.0,34.1561,34.2054,34.1266,34.1364,49736.0
2024-08-01 10:30:00,34.64,34.68,34.61,34.63,44707.0,34.1266,34.166,34.097,34.1167,44707.0
2024-08-01 10:35:00,34.64,34.64,34.56,34.57,94017.0,34.1266,34.1266,34.0477,34.0576,94017.0
2024-08-01 10:40:00,34.58,34.59,34.53,34.57,46903.0,34.0675,34.0773,34.0182,34.0576,46903.0
2024-08-01 10:45:00,34.56,34.58,34.53,34.55,40886.0,34.0477,34.0675,34.0182,34.0379,40886.0
2024-08-01 10:50:00,34.54,34.59,34.48,34.49,126384.0,34.028,34.0773,33.9689,33.9788,126384.0
2024-08-01 10:55:00,34.5,34.57,34.49,34.49,76989.0,33.9886,34.0576,33.9788,33.9788,76989.0
2024-08-01 11:00:00,34.48,34.51,34.47,34.47,69731.0,33.9689,33.9985,33.9591,33.9591,69731.0
2024-08-01 11:05:00,34.47,34.5,34.45,34.48,68218.0,33.9591,33.9886,33.9394,33.9689,68218.0
2024-08-01 11:10:00,34.47,34.5,34.42,34.43,46867.0,33.9591,33.9886,33.9098,33.9197,46867.0
2024-08-01 11:15:00,34.43,34.45,34.4,34.44,178458.0,33.9197,33.9394,33.8901,33.9295,178458.0
2024-08-01 11:20:00,34.44,34.47,34.39,34.47,44103.0,33.9295,33.9591,33.8803,33.9591,44103.0
2024-08-01 11:25:00,34.47,34.51,34.46,34.46,38912.0,33.9591,33.9985,33.9492,33.9492,38912.0
2024-08-01 11:30:00,34.47,34.56,34.46,34.56,38103.0,33.9591,34.0477,33.9492,34.0477,38103.0
2024-08-01 11:35:00,34.57,34.57,34.48,34.51,58203.0,34.0576,34.0576,33.9689,33.9985,58203.0
2024-08-01 11:40:00,34.51,34.52,34.48,34.5,71295.0,33.9985,34.0083,33.9689,33.9886,71295.0
2024-08-01 11:45:00,34.49,34.51,34.47,34.48,33833.0,33.9788,33.9985,33.9591,33.9689,33833.0
2024-08-01 11:50:00,34.48,34.5,34.46,34.48,33383.0,33.9689,33.9886,33.9492,33.9689,33383.0
2024-08-01 11:55:00,34.48,34.5,34.46,34.48,36859.0,33.9689,33.9886,33.9492,33.9689,36859.0
2024-08-01 12:00:00,34.47,34.48,34.43,34.47,24851.0,33.9591,33.9689,33.9197,33.9591,24851.0
2024-08-01 12:05:00,34.48,34.51,34.45,34.49,84592.0,33.9689,33.9985,33.9394,33.9788,84592.0
2024-08-01 12:10:00,34.48,34.5,34.43,34.48,43792.0,33.9689,33.9886,33.9197,33.9689,43792.0
2024-08-01 12:15:00,34.49,34.55,34.49,34.5,34346.0,33.9788,34.0379,33.9788,33.9886,34346.0
2024-08-01 12:20:00,34.51,34.52,34.42,34.45,49847.0,33.9985,34.0083,33.9098,33.9394,49847.0
2024-08-01 12:25:00,34.45,34.56,34.45,34.56,18731.0,33.9394,34.0477,33.9394,34.0477,18731.0
2024-08-01 12:30:00,34.56,34.59,34.55,34.57,36117.0,34.0477,34.0773,34.0379,34.0576,36117.0
2024-08-01 12:35:00,34.58,34.59,34.54,34.56,24885.0,34.0675,34.0773,34.028,34.0477,24885.0
2024-08-01 12:40:00,34.57,34.6,34.56,34.6,32214.0,34.0576,34.0872,34.0477,34.0872,32214.0
2024-08-01 12:45:00,34.59,34.6,34.56,34.57,31169.0,34.0773,34.0872,34.0477,34.0576,31169.0
2024-08-01 12:50:00,34.57,34.58,34.52,34.56,25422.0,34.0576,34.0675,34.0083,34.0477,25422.0
2024-08-01 12:55:00,34.56,34.57,34.55,34.56,23542.0,34.0477,34.0576,34.0379,34.0477,23542.0
2024-08-01 13:00:00,34.57,34.58,34.53,34.58,33112.0,34.0576,34.0675,34.0182,34.0675,33112.0
2024-08-01 13:05:00,34.58,34.58,34.55,34.56,25404.0,34.0675,34.0675,34.0379,34.0477,25404.0
2024-08-01 13:10:00,34.55,34.59,34.54,34.57,25644.0,34.0379,34.0773,34.028,34.0576,25644.0
2024-08-01 13:15:00,34.57,34.57,34.53,34.54,39829.0,34.0576,34.0576,34.0182,34.028,39829.0
2024-08-01 13:20:00,34.54,34.57,34.52,34.57,51248.0,34.028,34.0576,34.0083,34.0576,51248.0
2024-08-01 13:25:00,34.57,34.59,34.54,34.58,46019.0,34.0576,34.0773,34.028,34.0675,46019.0
2024-08-01 13:30:00,34.58,34.58,34.51,34.52,34935.0,34.0675,34.0675,33.9985,34.0083,34935.0
2024-08-01 13:35:00,34.52,34.59,34.5,34.56,40828.0,34.0083,34.0773,33.9886,34.0477,40828.0
2024-08-01 13:40:00,34.56,34.6,34.54,34.59,44974.0,34.0477,34.0872,34.028,34.0773,44974.0
2024-08-01 13:45:00,34.59,34.6,34.57,34.58,116480.0,34.0773,34.0872,34.0576,34.0675,116480.0
2024-08-01 13:50:00,34.59,34.59,34.55,34.58,65617.0,34.0773,34.0773,34.0379,34.0675,65617.0
2024-08-01 13:55:00,34.58,34.59,34.53,34.57,35336.0,34.0675,34.0773,34.0182,34.0576,35336.0
2024-08-01 14:00:00,34.57,34.57,34.48,34.5,23194.0,34.0576,34.0576,33.9689,33.9886,23194.0
2024-08-01 14:05:00,34.5,34.54,34.48,34.54,42096.0,33.9886,34.028,33.9689,34.028,42096.0
2024-08-01 14:10:00,34.54,34.6,34.53,34.6,124069.0,34.028,34.0872,34.0182,34.0872,124069.0
2024-08-01 14:15:00,34.61,34.64,34.59,34.63,40815.0,34.097,34.1266,34.0773,34.1167,40815.0
2024-08-01 14:20:00,34.63,34.65,34.61,34.63,110369.0,34.1167,34.1364,34.097,34.1167,110369.0
2024-08-01 14:25:00,34.62,34.63,34.6,34.62,102968.0,34.1069,34.1167,34.0872,34.1069,102968.0
2024-08-01 14:30:00,34.62,34.62,34.59,34.62,59334.0,34.1069,34.1069,34.0773,34.1069,59334.0
2024-08-01 14:35:00,34.62,34.64,34.6,34.62,66956.0,34.1069,34.1266,34.0872,34.1069,66956.0
2024-08-01 14:40:00,34.63,34.65,34.62,34.64,44364.0,34.1167,34.1364,34.1069,34.1266,44364.0
2024-08-01 14:45:00,34.64,34.64,34.6,34.62,65764.0,34.1266,34.1266,34.0872,34.1069,65764.0
2024-08-01 14:50:00,34.62,34.68,34.6,34.66,70797.0,34.1069,34.166,34.0872,34.1463,70797.0
2024-08-01 14:55:00,34.66,34.68,34.63,34.65,54368.0,34.1463,34.166,34.1167,34.1364,54368.0
2024-08-01 15:00:00,34.65,34.65,34.6,34.64,44060.0,34.1364,34.1364,34.0872,34.1266,44060.0
2024-08-01 15:05:00,34.63,34.64,34.6,34.63,78808.0,34.1167,34.1266,34.0872,34.1167,78808.0
2024-08-01 15:10:00,34.62,34.67,34.61,34.66,70862.0,34.1069,34.1561,34.097,34.1463,70862.0
2024-08-01 15:15:00,34.66,34.68,34.63,34.66,119915.0,34.1463,34.166,34.1167,34.1463,119915.0
2024-08-01 15:20:00,34.66,34.67,34.63,34.65,92299.0,34.1463,34.1561,34.1167,34.1364,92299.0
2024-08-01 15:25:00,34.65,34.68,34.63,34.63,149432.0,34.1364,34.166,34.1167,34.1167,149432.0
2024-08-01 15:30:00,34.64,34.69,34.63,34.67,204663.0,34.1266,34.1758,34.1167,34.1561,204663.0
2024-08-01 15:35:00,34.68,34.72,34.67,34.72,160112.0,34.166,34.2054,34.1561,34.2054,160112.0
2024-08-01 15:40:00,34.72,34.72,34.65,34.68,186775.0,34.2054,34.2054,34.1364,34.166,186775.0
2024-08-01 15:45:00,34.68,34.73,34.67,34.71,218016.0,34.166,34.2152,34.1561,34.1955,218016.0
2024-08-01 15:50:00,34.71,34.77,34.63,34.65,394457.0,34.1955,34.2546,34.1167,34.1364,394457.0
2024-08-01 15:55:00,34.66,34.77,34.65,34.77,672873.0,34.1463,34.2546,34.1364,34.2546,672873.0
2024-08-02 09:30:00,34.72,34.85,34.36,34.39,232778.0,34.2054,34.3334,33.8507,33.8803,232778.0
2024-08-02 09:35:00,34.38,34.38,33.98,34.02,167750.0,33.8704,33.8704,33.4763,33.5158,167750.0
2024-08-02 09:40:00,34.03,34.06,33.85,33.95,124402.0,33.5256,33.5552,33.3483,33.4468,124402.0
2024-08-02 09:45:00,33.94,34.03,33.78,33.96,246690.0,33.4369,33.5256,33.2793,33.4566,246690.0
2024-08-02 09:50:00,33.96,34.18,33.93,33.94,502459.0,33.4566,33.6734,33.4271,33.4369,502459.0
2024-08-02 09:55:00,33.94,33.95,33.84,33.85,72356.0,33.4369,33.4468,33.3384,33.3483,72356.0
2024-08-02 10:00:00,33.85,33.93,33.78,33.93,167657.0,33.3483,33.4271,33.2793,33.4271,167657.0
2024-08-02 10:05:00,33.93,33.93,33.79,33.86,208449.0,33.4271,33.4271,33.2892,33.3581,208449.0
2024-08-02 10:10:00,33.86,33.89,33.78,33.79,141170.0,33.3581,33.3877,33.2793,33.2892,141170.0
2024-08-02 10:15:00,33.8,33.9,33.77,33.77,108082.0,33.299,33.3975,33.2695,33.2695,108082.0
2024-08-02 10:20:00,33.78,33.79,33.66,33.7,115633.0,33.2793,33.2892,33.1611,33.2005,115633.0
2024-08-02 10:25:00,33.7,33.74,33.66,33.66,109410.0,33.2005,33.2399,33.1611,33.1611,109410.0
2024-08-02 10:30:00,33.66,33.71,33.63,33.69,94710.0,33.1611,33.2103,33.1315,33.1906,94710.0
2024-08-02 10:35:00,33.69,33.75,33.68,33.73,105959.0,33.1906,33.2498,33.1808,33.23,105959.0
2024-08-02 10:40:00,33.73,33.75,33.68,33.69,94810.0,33.23,33.2498,33.1808,33.1906,94810.0
2024-08-02 10:45:00,33.69,33.69,33.57,33.62,106099.0,33.1906,33.1906,33.0724,33.1217,106099.0
2024-08-02 10:50:00,33.62,33.67,33.59,33.62,81360.0,33.1217,33.1709,33.0921,33.1217,81360.0
2024-08-02 10:55:00,33.62,33.64,33.56,33.63,72101.0,33.1217,33.1414,33.0626,33.1315,72101.0
2024-08-02 11:00:00,33.63,33.64,33.51,33.52,49553.0,33.1315,33.1414,33.0133,33.0232,49553.0
2024-08-02 11:05:00,33.52,33.54,33.49,33.54,66148.0,33.0232,33.0429,32.9936,33.0429,66148.0
2024-08-02 11:10:00,33.54,33.58,33.51,33.54,66900.0,33.0429,33.0823,33.0133,33.0429,66900.0
2024-08-02 11:15:00,33.55,33.67,33.54,33.66,136677.0,33.0527,33.1709,33.0429,33.1611,136677.0
2024-08-02 11:20:00,33.66,33.71,33.61,33.64,268764.0,33.1611,33.2103,33.1118,33.1414,268764.0
2024-08-02 11:25:00,33.63,33.65,33.58,33.64,43377.0,33.1315,33.1512,33.0823,33.1414,43377.0
2024-08-02 11:30:00,33.64,33.66,33.6,33.64,51619.0,33.1414,33.1611,33.102,33.1414,51619.0
2024-08-02 11:35:00,33.64,33.78,33.63,33.76,61332.0,33.1414,33.2793,33.1315,33.2596,61332.0
2024-08-02 11:40:00,33.75,33.78,33.72,33.75,55093.0,33.2498,33.2793,33.2202,33.2498,55093.0
2024-08-02 11:45:00,33.75,33.82,33.74,33.81,57819.0,33.2498,33.3187,33.2399,33.3089,57819.0
2024-08-02 11:50:00,33.82,33.83,33.76,33.79,52623.0,33.3187,33.3286,33.2596,33.2892,52623.0
2024-08-02 11:55:00,33.79,33.81,33.76,33.79,41561.0,33.2892,33.3089,33.2596,33.2892,41561.0
2024-08-02 12:00:00,33.8,33.86,33.76,33.86,46579.0,33.299,33.3581,33.2596,33.3581,46579.0
2024-08-02 12:05:00,33.86,33.96,33.84,33.95,73351.0,33.3581,33.4566,33.3384,33.4468,73351.0
2024-08-02 12:10:00,33.94,33.95,33.9,33.95,60320.0,33.4369,33.4468,33.3975,33.4468,60320.0
2024-08-02 12:15:00,33.95,34.0,33.94,34.0,77279.0,33.4468,33.496,33.4369,33.496,77279.0
2024-08-02 12:20:00,34.0,34.04,33.99,34.01,91113.0,33.496,33.5355,33.4862,33.5059,91113.0
2024-08-02 12:25:00,34.02,34.05,33.98,34.05,82385.0,33.5158,33.5453,33.4763,33.5453,82385.0
2024-08-02 12:30:00,34.04,34.07,34.0,34.04,94238.0,33.5355,33.565,33.496,33.5355,94238.0
2024-08-02 12:35:00,34.03,34.03,33.99,34.02,44825.0,33.5256,33.5256,33.4862,33.5158,44825.0
2024-08-02 12:40:00,34.02,34.02,34.0,34.02,60841.0,33.5158,33.5158,33.496,33.5158,60841.0
2024-08-02 12:45:00,34.02,34.02,33.9,33.9,91546.0,33.5158,33.5158,33.3975,33.3975,91546.0
2024-08-02 12:50:00,33.91,33.91,33.85,33.86,55792.0,33.4074,33.4074,33.3483,33.3581,55792.0
2024-08-02 12:55:00,33.86,33.88,33.84,33.84,101802.0,33.3581,33.3778,33.3384,33.3384,101802.0
2024-08-02 13:00:00,33.84,33.86,33.78,33.79,116083.0,33.3384,33.3581,33.2793,33.2892,116083.0
2024-08-02 13:05:00,33.79,33.81,33.76,33.79,55038.0,33.2892,33.3089,33.2596,33.2892,55038.0
2024-08-02 13:10:00,33.79,33.8,33.76,33.8,24295.0,33.2892,33.299,33.2596,33.299,24295.0
2024-08-02 13:15:00,33.8,33.8,33.74,33.75,60469.0,33.299,33.299,33.2399,33.2498,60469.0
2024-08-02 13:20:00,33.75,33.78,33.72,33.77,55252.0,33.2498,33.2793,33.2202,33.2695,55252.0
2024-08-02 13:25:00,33.77,33.81,33.77,33.8,62281.0,33.2695,33.3089,33.2695,33.299,62281.0
2024-08-02 13:30:00,33.8,33.82,33.78,33.82,69974.0,33.299,33.3187,33.2793,33.3187,69974.0
2024-08-02 13:35:00,33.82,33.84,33.8,33.83,32486.0,33.3187,33.3384,33.299,33.3286,32486.0
2024-08-02 13:40:00,33.83,33.83,33.75,33.8,71782.0,33.3286,33.3286,33.2498,33.299,71782.0
2024-08-02 13:45:00,33.8,33.81,33.79,33.8,62437.0,33.299,33.3089,33.2892,33.299,62437.0
2024-08-02 13:50:00,33.8,33.81,33.77,33.77,88103.0,33.299,33.3089,33.2695,33.2695,88103.0
2024-08-02 13:55:00,33.77,33.8,33.75,33.79,63716.0,33.2695,33.299,33.2498,33.2892,63716.0
2024-08-02 14:00:00,33.8,33.8,33.75,33.77,37950.0,33.299,33.299,33.2498,33.2695,37950.0
2024-08-02 14:05:00,33.77,33.8,33.77,33.79,66496.0,33.2695,33.299,33.2695,33.2892,66496.0
2024-08-02 14:10:00,33.79,33.81,33.78,33.8,78326.0,33.2892,33.3089,33.2793,33.299,78326.0
2024-08-02 14:15:00,33.8,33.82,33.8,33.8,82442.0,33.299,33.3187,33.299,33.299,82442.0
2024-08-02 14:20:00,33.8,33.85,33.8,33.82,126547.0,33.299,33.3483,33.299,33.3187,126547.0
2024-08-02 14:25:00,33.83,33.93,33.82,33.93,134406.0,33.3286,33.4271,33.3187,33.4271,134406.0
2024-08-02 14:30:00,33.93,33.97,33.91,33.91,68430.0,33.4271,33.4665,33.4074,33.4074,68430.0
2024-08-02 14:35:00,33.91,33.92,33.85,33.89,84223.0,33.4074,33.4172,33.3483,33.3877,84223.0
2024-08-02 14:40:00,33.89,33.93,33.88,33.9,53469.0,33.3877,33.4271,33.3778,33.3975,53469.0
2024-08-02 14:45:00,33.91,33.92,33.89,33.89,101905.0,33.4074,33.4172,33.3877,33.3877,101905.0
2024-08-02 14:50:00,33.89,33.91,33.87,33.9,44226.0,33.3877,33.4074,33.368,33.3975,44226.0
2024-08-02 14:55:00,33.9,33.94,33.9,33.92,92368.0,33.3975,33.4369,33.3975,33.4172,92368.0
2024-08-02 15:00:00,33.93,33.97,33.92,33.97,87456.0,33.4271,33.4665,33.4172,33.4665,87456.0
2024-08-02 15:05:00,33.97,33.99,33.94,33.95,129644.0,33.4665,33.4862,33.4369,33.4468,129644.0
2024-08-02 15:10:00,33.94,33.95,33.89,33.91,127487.0,33.4369,33.4468,33.3877,33.4074,127487.0
2024-08-02 15:15:00,33.92,33.93,33.88,33.93,104951.0,33.4172,33.4271,33.3778,33.4271,104951.0
2024-08-02 15:20:00,33.93,33.94,33.9,33.91,187020.0,33.4271,33.4369,33.3975,33.4074,187020.0
2024-08-02 15:25:00,33.91,33.95,33.89,33.93,204095.0,33.4074,33.4468,33.3877,33.4271,204095.0
2024-08-02 15:30:00,33.94,33.98,33.93,33.95,60894.0,33.4369,33.4763,33.4271,33.4468,60894.0
2024-08-02 15:35:00,33.95,33.97,33.89,33.89,94032.0,33.4468,33.4665,33.3877,33.3877,94032.0
2024-08-02 15:40:00,33.9,33.95,33.88,33.94,114868.0,33.3975,33.4468,33.3778,33.4369,114868.0
2024-08-02 15:45:00,33.94,34.01,33.93,33.97,158506.0,33.4369,33.5059,33.4271,33.4665,158506.0
2024-08-02 15:50:00,33.97,34.08,33.97,34.08,432532.0,33.4665,33.5749,33.4665,33.5749,432532.0
2024-08-02 15:55:00,34.08,34.11,34.05,34.05,624305.0,33.5749,33.6044,33.5453,33.5453,624305.0
2024-08-05 09:30:00,34.42,34.43,33.14,33.16,531843.0,33.9098,33.9197,32.6488,32.6685,531843.0
2024-08-05 09:35:00,33.17,33.34,33.02,33.29,252035.0,32.6784,32.8458,32.5306,32.7966,252035.0
2024-08-05 09:40:00,33.26,33.3,32.89,32.92,219454.0,32.767,32.8064,32.4025,32.4321,219454.0
2024-08-05 09:45:00,32.89,32.97,32.77,32.81,266947.0,32.4025,32.4813,32.2843,32.3237,266947.0
2024-08-05 09:50:00,32.81,33.05,32.77,32.92,307810.0,32.3237,32.5601,32.2843,32.4321,307810.0
2024-08-05 09:55:00,32.92,32.92,32.76,32.81,134252.0,32.4321,32.4321,32.2744,32.3237,134252.0
2024-08-05 10:00:00,32.82,33.3,32.81,33.25,207687.0,32.3335,32.8064,32.3237,32.7572,207687.0
2024-08-05 10:05:00,33.22,33.24,33.11,33.18,157216.0,32.7276,32.7473,32.6192,32.6882,157216.0
2024-08-05 10:10:00,33.18,33.3,33.09,33.28,151472.0,32.6882,32.8064,32.5995,32.7867,151472.0
2024-08-05 10:15:00,33.28,33.3,33.14,33.25,171497.0,32.7867,32.8064,32.6488,32.7572,171497.0
2024-08-05 10:20:00,33.25,33.26,33.15,33.24,141932.0,32.7572,32.767,32.6586,32.7473,141932.0
2024-08-05 10:25:00,33.23,33.32,33.18,33.19,113392.0,32.7375,32.8261,32.6882,32.6981,113392.0
2024-08-05 10:30:00,33.19,33.27,33.09,33.27,252824.0,32.6981,32.7769,32.5995,32.7769,252824.0
2024-08-05 10:35:00,33.27,33.31,33.09,33.15,146652.0,32.7769,32.8163,32.5995,32.6586,146652.0
2024-08-05 10:40:00,33.15,33.18,33.08,33.18,100524.0,32.6586,32.6882,32.5897,32.6882,100524.0
2024-08-05 10:45:00,33.18,33.18,33.01,33.03,105009.0,32.6882,32.6882,32.5207,32.5404,105009.0
2024-08-05 10:50:00,33.04,33.22,33.03,33.19,134904.0,32.5503,32.7276,32.5404,32.6981,134904.0
2024-08-05 10:55:00,33.19,33.19,32.99,33.07,126202.0,32.6981,32.6981,32.501,32.5798,126202.0
2024-08-05 11:00:00,33.07,33.14,33.01,33.09,128504.0,32.5798,32.6488,32.5207,32.5995,128504.0
2024-08-05 11:05:00,33.09,33.26,33.08,33.23,101200.0,32.5995,32.767,32.5897,32.7375,101200.0
2024-08-05 11:10:00,33.23,33.29,33.14,33.2,104511.0,32.7375,32.7966,32.6488,32.7079,104511.0
2024-08-05 11:15:00,33.2,33.21,33.09,33.12,68931.0,32.7079,32.7178,32.5995,32.6291,68931.0
2024-08-05 11:20:00,33.11,33.15,33.05,33.14,89700.0,32.6192,32.6586,32.5601,32.6488,89700.0
2024-08-05 11:25:00,33.14,33.14,33.05,33.05,141616.0,32.6488,32.6488,32.5601,32.5601,141616.0
2024-08-05 11:30:00,33.05,33.18,33.04,33.15,93115.0,32.5601,32.6882,32.5503,32.6586,93115.0
2024-08-05 11:35:00,33.15,33.26,33.09,33.19,68429.0,32.6586,32.767,32.5995,32.6981,68429.0
2024-08-05 11:40:00,33.18,33.21,33.14,33.16,90763.0,32.6882,32.7178,32.6488,32.6685,90763.0
2024-08-05 11:45:00,33.16,33.2,33.13,33.2,123286.0,32.6685,32.7079,32.6389,32.7079,123286.0
2024-08-05 11:50:00,33.2,33.31,33.19,33.3,72362.0,32.7079,32.8163,32.6981,32.8064,72362.0
2024-08-05 11:55:00,33.29,33.32,33.26,33.32,101212.0,32.7966,32.8261,32.767,32.8261,101212.0
2024-08-05 12:00:00,33.32,33.39,33.29,33.33,99314.0,32.8261,32.8951,32.7966,32.836,99314.0
2024-08-05 12:05:00,33.33,33.36,33.27,33.36,134019.0,32.836,32.8655,32.7769,32.8655,134019.0
2024-08-05 12:10:00,33.36,33.37,33.32,33.34,81475.0,32.8655,32.8754,32.8261,32.8458,81475.0
2024-08-05 12:15:00,33.34,33.37,33.3,33.37,103756.0,32.8458,32.8754,32.8064,32.8754,103756.0
2024-08-05 12:20:00,33.37,33.38,33.33,33.34,79846.0,32.8754,32.8852,32.836,32.8458,79846.0
2024-08-05 12:25:00,33.35,33.48,33.35,33.41,112069.0,32.8557,32.9838,32.8557,32.9148,112069.0
2024-08-05 12:30:00,33.4,33.44,33.37,33.38,110983.0,32.9049,32.9443,32.8754,32.8852,110983.0
2024-08-05 12:35:00,33.38,33.38,33.26,33.27,120485.0,32.8852,32.8852,32.767,32.7769,120485.0
2024-08-05 12:40:00,33.27,33.3,33.17,33.17,77142.0,32.7769,32.8064,32.6784,32.6784,77142.0
2024-08-05 12:45:00,33.17,33.2,33.14,33.18,83837.0,32.6784,32.7079,32.6488,32.6882,83837.0
2024-08-05 12:50:00,33.18,33.18,33.09,33.09,60796.0,32.6882,32.6882,32.5995,32.5995,60796.0
2024-08-05 12:55:00,33.1,33.2,33.08,33.16,60402.0,32.6094,32.7079,32.5897,32.6685,60402.0
2024-08-05 13:00:00,33.16,33.18,33.1,33.11,60882.0,32.6685,32.6882,32.6094,32.6192,60882.0
2024-08-05 13:05:00,33.11,33.12,33.05,33.08,61134.0,32.6192,32.6291,32.5601,32.5897,61134.0
2024-08-05 13:10:00,33.08,33.11,33.05,33.11,48190.0,32.5897,32.6192,32.5601,32.6192,48190.0
2024-08-05 13:15:00,33.11,33.14,33.07,33.09,40832.0,32.6192,32.6488,32.5798,32.5995,40832.0
2024-08-05 13:20:00,33.08,33.14,33.07,33.13,52648.0,32.5897,32.6488,32.5798,32.6389,52648.0
2024-08-05 13:25:00,33.12,33.17,33.11,33.12,58456.0,32.6291,32.6784,32.6192,32.6291,58456.0
2024-08-05 13:30:00,33.13,33.16,33.09,33.16,94839.0,32.6389,32.6685,32.5995,32.6685,94839.0
2024-08-05 13:35:00,33.16,33.18,33.13,33.18,151756.0,32.6685,32.6882,32.6389,32.6882,151756.0
2024-08-05 13:40:00,33.18,33.21,33.14,33.16,119908.0,32.6882,32.7178,32.6488,32.6685,119908.0
2024-08-05 13:45:00,33.16,33.19,33.15,33.16,102139.0,32.6685,32.6981,32.6586,32.6685,102139.0
2024-08-05 13:50:00,33.16,33.21,33.14,33.18,108248.0,32.6685,32.7178,32.6488,32.6882,108248.0
2024-08-05 13:55:00,33.18,33.19,33.09,33.11,90005.0,32.6882,32.6981,32.5995,32.6192,90005.0
2024-08-05 14:00:00,33.11,33.11,33.05,33.07,61647.0,32.6192,32.6192,32.5601,32.5798,61647.0
2024-08-05 14:05:00,33.08,33.14,33.07,33.14,57255.0,32.5897,32.6488,32.5798,32.6488,57255.0
2024-08-05 14:10:00,33.13,33.15,33.1,33.12,152441.0,32.6389,32.6586,32.6094,32.6291,152441.0
2024-08-05 14:15:00,33.12,33.22,33.12,33.18,90731.0,32.6291,32.7276,32.6291,32.6882,90731.0
2024-08-05 14:20:00,33.19,33.22,33.17,33.2,118223.0,32.6981,32.7276,32.6784,32.7079,118223.0
2024-08-05 14:25:00,33.2,33.24,33.17,33.23,125186.0,32.7079,32.7473,32.6784,32.7375,125186.0
2024-08-05 14:30:00,33.23,33.29,33.19,33.2,112164.0,32.7375,32.7966,32.6981,32.7079,112164.0
2024-08-05 14:35:00,33.2,33.28,33.18,33.23,89521.0,32.7079,32.7867,32.6882,32.7375,89521.0
2024-08-05 14:40:00,33.23,33.27,33.19,33.2,88218.0,32.7375,32.7769,32.6981,32.7079,88218.0
2024-08-05 14:45:00,33.2,33.24,33.18,33.23,127529.0,32.7079,32.7473,32.6882,32.7375,127529.0
2024-08-05 14:50:00,33.24,33.26,33.23,33.23,68644.0,32.7473,32.767,32.7375,32.7375,68644.0
2024-08-05 14:55:00,33.24,33.25,33.23,33.24,95855.0,32.7473,32.7572,32.7375,32.7473,95855.0
2024-08-05 15:00:00,33.25,33.31,33.22,33.3,136604.0,32.7572,32.8163,32.7276,32.8064,136604.0
2024-08-05 15:05:00,33.3,33.3,33.22,33.23,126548.0,32.8064,32.8064,32.7276,32.7375,126548.0
2024-08-05 15:10:00,33.23,33.25,33.19,33.2,117009.0,32.7375,32.7572,32.6981,32.7079,117009.0
2024-08-05 15:15:00,33.19,33.21,33.11,33.16,279162.0,32.6981,32.7178,32.6192,32.6685,279162.0
2024-08-05 15:20:00,33.16,33.19,33.1,33.13,329990.0,32.6685,32.6981,32.6094,32.6389,329990.0
2024-08-05 15:25:00,33.12,33.13,32.98,33.05,414989.0,32.6291,32.6389,32.4912,32.5601,414989.0
2024-08-05 15:30:00,33.05,33.08,32.92,32.95,329686.0,32.5601,32.5897,32.4321,32.4616,329686.0
2024-08-05 15:35:00,32.94,32.98,32.91,32.92,356900.0,32.4518,32.4912,32.4222,32.4321,356900.0
2024-08-05 15:40:00,32.91,32.92,32.85,32.85,284881.0,32.4222,32.4321,32.3631,32.3631,284881.0
2024-08-05 15:45:00,32.84,32.87,32.81,32.84,403413.0,32.3532,32.3828,32.3237,32.3532,403413.0
2024-08-05 15:50:00,32.83,33.12,32.82,33.0,666323.0,32.3434,32.6291,32.3335,32.5109,666323.0
2024-08-05 15:55:00,33.0,33.03,32.94,33.0,1433990.0,32.5109,32.5404,32.4518,32.5109,1433990.0
2024-08-06 09:30:00,32.2,33.75,32.12,33.69,830483.0,31.7227,33.2498,31.6439,33.1906,830483.0
2024-08-06 09:35:00,33.69,34.5,33.65,34.41,429707.0,33.1906,33.9886,33.1512,33.9,429707.0
2024-08-06 09:40:00,34.4,34.47,34.0,34.22,284568.0,33.8901,33.9591,33.496,33.7128,284568.0
2024-08-06 09:45:00,34.22,34.32,34.07,34.27,161227.0,33.7128,33.8113,33.565,33.762,161227.0
2024-08-06 09:50:00,34.27,34.47,34.21,34.26,503082.0,33.762,33.9591,33.7029,33.7522,503082.0
2024-08-06 09:55:00,34.27,34.3,34.12,34.2,145114.0,33.762,33.7916,33.6143,33.6931,145114.0
2024-08-06 10:00:00,34.19,34.3,34.11,34.26,170954.0,33.6832,33.7916,33.6044,33.7522,170954.0
2024-08-06 10:05:00,34.26,34.42,34.24,34.36,201750.0,33.7522,33.9098,33.7325,33.8507,201750.0
2024-08-06 10:10:00,34.36,34.38,34.24,34.31,134362.0,33.8507,33.8704,33.7325,33.8015,134362.0
2024-08-06 10:15:00,34.31,34.41,34.27,34.35,124120.0,33.8015,33.9,33.762,33.8409,124120.0
2024-08-06 10:20:00,34.34,34.46,34.34,34.39,149521.0,33.831,33.9492,33.831,33.8803,149521.0
2024-08-06 10:25:00,34.39,34.46,34.25,34.28,155021.0,33.8803,33.9492,33.7423,33.7719,155021.0
2024-08-06 10:30:00,34.27,34.3,34.15,34.23,139744.0,33.762,33.7916,33.6438,33.7226,139744.0
2024-08-06 10:35:00,34.23,34.36,34.15,34.19,97928.0,33.7226,33.8507,33.6438,33.6832,97928.0
2024-08-06 10:40:00,34.19,34.31,34.18,34.24,87805.0,33.6832,33.8015,33.6734,33.7325,87805.0
2024-08-06 10:45:00,34.24,34.3,34.18,34.29,88259.0,33.7325,33.7916,33.6734,33.7817,88259.0
2024-08-06 10:50:00,34.28,34.28,34.2,34.21,104322.0,33.7719,33.7719,33.6931,33.7029,104322.0
2024-08-06 10:55:00,34.2,34.25,34.15,34.25,126919.0,33.6931,33.7423,33.6438,33.7423,126919.0
2024-08-06 11:00:00,34.25,34.29,34.19,34.23,76895.0,33.7423,33.7817,33.6832,33.7226,76895.0
2024-08-06 11:05:00,34.22,34.22,34.09,34.1,157014.0,33.7128,33.7128,33.5847,33.5946,157014.0
2024-08-06 11:10:00,34.1,34.12,34.03,34.07,104060.0,33.5946,33.6143,33.5256,33.565,104060.0
2024-08-06 11:15:00,34.07,34.09,33.98,34.0,83236.0,33.565,33.5847,33.4763,33.496,83236.0
2024-08-06 11:20:00,34.0,34.12,33.97,34.11,135846.0,33.496,33.6143,33.4665,33.6044,135846.0
2024-08-06 11:25:00,34.11,34.14,34.05,34.07,104857.0,33.6044,33.634,33.5453,33.565,104857.0
2024-08-06 11:30:00,34.05,34.09,33.97,34.0,68950.0,33.5453,33.5847,33.4665,33.496,68950.0
2024-08-06 11:35:00,34.0,34.12,33.99,34.08,46866.0,33.496,33.6143,33.4862,33.5749,46866.0
2024-08-06 11:40:00,34.08,34.09,34.0,34.02,55626.0,33.5749,33.5847,33.496,33.5158,55626.0
2024-08-06 11:45:00,34.02,34.13,34.02,34.12,77737.0,33.5158,33.6241,33.5158,33.6143,77737.0
2024-08-06 11:50:00,34.13,34.21,34.12,34.18,50294.0,33.6241,33.7029,33.6143,33.6734,50294.0
2024-08-06 11:55:00,34.18,34.23,34.18,34.22,47440.0,33.6734,33.7226,33.6734,33.7128,47440.0
2024-08-06 12:00:00,34.22,34.3,34.21,34.28,91285.0,33.7128,33.7916,33.7029,33.7719,91285.0
2024-08-06 12:05:00,34.3,34.37,34.29,34.3,53315.0,33.7916,33.8606,33.7817,33.7916,53315.0
2024-08-06 12:10:00,34.3,34.34,34.29,34.3,33961.0,33.7916,33.831,33.7817,33.7916,33961.0
2024-08-06 12:15:00,34.3,34.33,34.25,34.25,58749.0,33.7916,33.8212,33.7423,33.7423,58749.0
2024-08-06 12:20:00,34.25,34.34,34.25,34.33,50969.0,33.7423,33.831,33.7423,33.8212,50969.0
2024-08-06 12:25:00,34.32,34.33,34.16,34.27,92650.0,33.8113,33.8212,33.6537,33.762,92650.0
2024-08-06 12:30:00,34.27,34.27,34.15,34.15,110535.0,33.762,33.762,33.6438,33.6438,110535.0
2024-08-06 12:35:00,34.16,34.28,34.14,34.28,60923.0,33.6537,33.7719,33.634,33.7719,60923.0
2024-08-06 12:40:00,34.27,34.34,34.27,34.32,124952.0,33.762,33.831,33.762,33.8113,124952.0
2024-08-06 12:45:00,34.32,34.34,34.31,34.33,52583.0,33.8113,33.831,33.8015,33.8212,52583.0
2024-08-06 12:50:00,34.33,34.43,34.32,34.41,119793.0,33.8212,33.9197,33.8113,33.9,119793.0
2024-08-06 12:55:00,34.41,34.42,34.36,34.4,60216.0,33.9,33.9098,33.8507,33.8901,60216.0
2024-08-06 13:00:00,34.39,34.43,34.36,34.37,48459.0,33.8803,33.9197,33.8507,33.8606,48459.0
2024-08-06 13:05:00,34.37,34.39,34.31,34.34,48034.0,33.8606,33.8803,33.8015,33.831,48034.0
2024-08-06 13:10:00,34.34,34.39,34.34,34.35,41102.0,33.831,33.8803,33.831,33.8409,41102.0
2024-08-06 13:15:00,34.36,34.38,34.34,34.34,27048.0,33.8507,33.8704,33.831,33.831,27048.0
2024-08-06 13:20:00,34.34,34.34,34.24,34.26,43044.0,33.831,33.831,33.7325,33.7522,43044.0
2024-08-06 13:25:00,34.25,34.32,34.24,34.31,49994.0,33.7423,33.8113,33.7325,33.8015,49994.0
2024-08-06 13:30:00,34.32,34.37,34.32,34.34,50572.0,33.8113,33.8606,33.8113,33.831,50572.0
2024-08-06 13:35:00,34.34,34.39,34.34,34.37,33663.0,33.831,33.8803,33.831,33.8606,33663.0
2024-08-06 13:40:00,34.37,34.41,34.33,34.4,34600.0,33.8606,33.9,33.8212,33.8901,34600.0
2024-08-06 13:45:00,34.41,34.41,34.38,34.39,31550.0,33.9,33.9,33.8704,33.8803,31550.0
2024-08-06 13:50:00,34.38,34.39,34.37,34.39,30149.0,33.8704,33.8803,33.8606,33.8803,30149.0
2024-08-06 13:55:00,34.39,34.41,34.31,34.32,52400.0,33.8803,33.9,33.8015,33.8113,52400.0
2024-08-06 14:00:00,34.32,34.33,34.25,34.29,45066.0,33.8113,33.8212,33.7423,33.7817,45066.0
2024-08-06 14:05:00,34.28,34.29,34.22,34.22,46964.0,33.7719,33.7817,33.7128,33.7128,46964.0
2024-08-06 14:10:00,34.23,34.25,34.22,34.23,41411.0,33.7226,33.7423,33.7128,33.7226,41411.0
2024-08-06 14:15:00,34.23,34.28,34.22,34.27,62945.0,33.7226,33.7719,33.7128,33.762,62945.0
2024-08-06 14:20:00,34.28,34.33,34.27,34.32,40081.0,33.7719,33.8212,33.762,33.8113,40081.0
2024-08-06 14:25:00,34.31,34.34,34.28,34.3,54262.0,33.8015,33.831,33.7719,33.7916,54262.0
2024-08-06 14:30:00,34.3,34.31,34.26,34.31,64358.0,33.7916,33.8015,33.7522,33.8015,64358.0
2024-08-06 14:35:00,34.31,34.38,34.29,34.37,43652.0,33.8015,33.8704,33.7817,33.8606,43652.0
2024-08-06 14:40:00,34.37,34.37,34.31,34.32,39224.0,33.8606,33.8606,33.8015,33.8113,39224.0
2024-08-06 14:45:00,34.32,34.32,34.25,34.28,43396.0,33.8113,33.8113,33.7423,33.7719,43396.0
2024-08-06 14:50:00,34.27,34.31,34.25,34.29,58298.0,33.762,33.8015,33.7423,33.7817,58298.0
2024-08-06 14:55:00,34.3,34.3,34.15,34.16,71902.0,33.7916,33.7916,33.6438,33.6537,71902.0
2024-08-06 15:00:00,34.16,34.17,34.12,34.13,112825.0,33.6537,33.6635,33.6143,33.6241,112825.0
2024-08-06 15:05:00,34.13,34.16,34.09,34.15,92871.0,33.6241,33.6537,33.5847,33.6438,92871.0
2024-08-06 15:10:00,34.14,34.14,34.05,34.09,107639.0,33.634,33.634,33.5453,33.5847,107639.0
2024-08-06 15:15:00,34.09,34.1,34.02,34.03,73892.0,33.5847,33.5946,33.5158,33.5256,73892.0
2024-08-06 15:20:00,34.04,34.12,34.02,34.12,110563.0,33.5355,33.6143,33.5158,33.6143,110563.0
2024-08-06 15:25:00,34.12,34.16,34.1,34.13,99462.0,33.6143,33.6537,33.5946,33.6241,99462.0
2024-08-06 15:30:00,34.13,34.16,34.1,34.14,80487.0,33.6241,33.6537,33.5946,33.634,80487.0
2024-08-06 15:35:00,34.13,34.17,34.12,34.14,98746.0,33.6241,33.6635,33.6143,33.634,98746.0
2024-08-06 15:40:00,34.14,34.14,34.06,34.07,135896.0,33.634,33.634,33.5552,33.565,135896.0
2024-08-06 15:45:00,34.06,34.08,33.97,33.98,136069.0,33.5552,33.5749,33.4665,33.4763,136069.0
2024-08-06 15:50:00,33.98,34.0,33.89,33.94,425517.0,33.4763,33.496,33.3877,33.4369,425517.0
2024-08-06 15:55:00,33.94,33.96,33.82,33.86,1069585.0,33.4369,33.4566,33.3187,33.3581,1069585.0
2024-08-07 09:30:00,33.83,34.07,33.8,34.03,190980.0,33.3286,33.565,33.299,33.5256,190980.0
2024-08-07 09:35:00,34.02,34.1,33.96,34.05,60745.0,33.5158,33.5946,33.4566,33.5453,60745.0
2024-08-07 09:40:00,34.05,34.28,34.03,34.2,65311.0,33.5453,33.7719,33.5256,33.6931,65311.0
2024-08-07 09:45:00,34.21,34.33,34.17,34.2,89987.0,33.7029,33.8212,33.6635,33.6931,89987.0
2024-08-07 09:50:00,34.2,34.31,34.19,34.29,49272.0,33.6931,33.8015,33.6832,33.7817,49272.0
2024-08-07 09:55:00,34.29,34.36,34.23,34.35,63850.0,33.7817,33.8507,33.7226,33.8409,63850.0
2024-08-07 10:00:00,34.36,34.41,34.3,34.32,90444.0,33.8507,33.9,33.7916,33.8113,90444.0
2024-08-07 10:05:00,34.32,34.44,34.3,34.41,83897.0,33.8113,33.9295,33.7916,33.9,83897.0
2024-08-07 10:10:00,34.41,34.44,34.3,34.34,139278.0,33.9,33.9295,33.7916,33.831,139278.0
2024-08-07 10:15:00,34.34,34.38,34.26,34.27,76710.0,33.831,33.8704,33.7522,33.762,76710.0
2024-08-07 10:20:00,34.27,34.43,34.27,34.38,68930.0,33.762,33.9197,33.762,33.8704,68930.0
2024-08-07 10:25:00,34.38,34.39,34.29,34.33,45410.0,33.8704,33.8803,33.7817,33.8212,45410.0
2024-08-07 10:30:00,34.33,34.34,34.23,34.25,44456.0,33.8212,33.831,33.7226,33.7423,44456.0
2024-08-07 10:35:00,34.25,34.27,34.21,34.22,37587.0,33.7423,33.762,33.7029,33.7128,37587.0
2024-08-07 10:40:00,34.21,34.29,34.2,34.29,36295.0,33.7029,33.7817,33.6931,33.7817,36295.0
2024-08-07 10:45:00,34.29,34.33,34.27,34.29,45006.0,33.7817,33.8212,33.762,33.7817,45006.0
2024-08-07 10:50:00,34.28,34.31,34.25,34.31,42241.0,33.7719,33.8015,33.7423,33.8015,42241.0
2024-08-07 10:55:00,34.3,34.33,34.28,34.29,58375.0,33.7916,33.8212,33.7719,33.7817,58375.0
2024-08-07 11:00:00,34.29,34.33,34.23,34.24,65327.0,33.7817,33.8212,33.7226,33.7325,65327.0
2024-08-07 11:05:00,34.25,34.26,34.22,34.23,42807.0,33.7423,33.7522,33.7128,33.7226,42807.0
2024-08-07 11:10:00,34.23,34.26,34.2,34.22,57626.0,33.7226,33.7522,33.6931,33.7128,57626.0
2024-08-07 11:15:00,34.22,34.26,34.2,34.2,27325.0,33.7128,33.7522,33.6931,33.6931,27325.0
2024-08-07 11:20:00,34.2,34.23,34.19,34.21,50757.0,33.6931,33.7226,33.6832,33.7029,50757.0
2024-08-07 11:25:00,34.2,34.26,34.19,34.24,40620.0,33.6931,33.7522,33.6832,33.7325,40620.0
2024-08-07 11:30:00,34.25,34.26,34.21,34.23,30920.0,33.7423,33.7522,33.7029,33.7226,30920.0
2024-08-07 11:35:00,34.24,34.28,34.23,34.26,39405.0,33.7325,33.7719,33.7226,33.7522,39405.0
2024-08-07 11:40:00,34.26,34.29,34.23,34.25,59259.0,33.7522,33.7817,33.7226,33.7423,59259.0
2024-08-07 11:45:00,34.25,34.26,34.19,34.23,62926.0,33.7423,33.7522,33.6832,33.7226,62926.0
2024-08-07 11:50:00,34.25,34.28,34.24,34.27,44892.0,33.7423,33.7719,33.7325,33.762,44892.0
2024-08-07 11:55:00,34.28,34.3,34.25,34.25,39779.0,33.7719,33.7916,33.7423,33.7423,39779.0
2024-08-07 12:00:00,34.26,34.26,34.18,34.2,97707.0,33.7522,33.7522,33.6734,33.6931,97707.0
2024-08-07 12:05:00,34.2,34.28,34.2,34.21,53458.0,33.6931,33.7719,33.6931,33.7029,53458.0
2024-08-07 12:10:00,34.2,34.27,34.2,34.27,70478.0,33.6931,33.762,33.6931,33.762,70478.0
2024-08-07 12:15:00,34.26,34.29,34.24,34.26,46648.0,33.7522,33.7817,33.7325,33.7522,46648.0
2024-08-07 12:20:00,34.26,34.28,34.23,34.23,40599.0,33.7522,33.7719,33.7226,33.7226,40599.0
2024-08-07 12:25:00,34.23,34.27,34.21,34.26,35573.0,33.7226,33.762,33.7029,33.7522,35573.0
2024-08-07 12:30:00,34.27,34.27,34.21,34.23,33002.0,33.762,33.762,33.7029,33.7226,33002.0
2024-08-07 12:35:00,34.23,34.25,34.21,34.25,30061.0,33.7226,33.7423,33.7029,33.7423,30061.0
2024-08-07 12:40:00,34.25,34.26,34.2,34.2,78158.0,33.7423,33.7522,33.6931,33.6931,78158.0
2024-08-07 12:45:00,34.21,34.22,34.18,34.19,34107.0,33.7029,33.7128,33.6734,33.6832,34107.0
2024-08-07 12:50:00,34.19,34.19,34.12,34.13,57770.0,33.6832,33.6832,33.6143,33.6241,57770.0
2024-08-07 12:55:00,34.12,34.13,34.06,34.07,56927.0,33.6143,33.6241,33.5552,33.565,56927.0
2024-08-07 13:00:00,34.06,34.08,34.04,34.05,30992.0,33.5552,33.5749,33.5355,33.5453,30992.0
2024-08-07 13:05:00,34.05,34.06,34.02,34.02,32851.0,33.5453,33.5552,33.5158,33.5158,32851.0
2024-08-07 13:10:00,34.03,34.06,33.98,34.0,32879.0,33.5256,33.5552,33.4763,33.496,32879.0
2024-08-07 13:15:00,34.0,34.0,33.97,34.0,32604.0,33.496,33.496,33.4665,33.496,32604.0
2024-08-07 13:20:00,34.0,34.06,34.0,34.05,28481.0,33.496,33.5552,33.496,33.5453,28481.0
2024-08-07 13:25:00,34.06,34.13,34.06,34.11,59911.0,33.5552,33.6241,33.5552,33.6044,59911.0
2024-08-07 13:30:00,34.11,34.18,34.1,34.18,73559.0,33.6044,33.6734,33.5946,33.6734,73559.0
2024-08-07 13:35:00,34.18,34.2,34.15,34.16,89121.0,33.6734,33.6931,33.6438,33.6537,89121.0
2024-08-07 13:40:00,34.15,34.16,34.05,34.05,39622.0,33.6438,33.6537,33.5453,33.5453,39622.0
2024-08-07 13:45:00,34.05,34.06,33.94,33.96,51317.0,33.5453,33.5552,33.4369,33.4566,51317.0
2024-08-07 13:50:00,33.96,33.97,33.91,33.96,38219.0,33.4566,33.4665,33.4074,33.4566,38219.0
2024-08-07 13:55:00,33.97,33.97,33.94,33.95,26778.0,33.4665,33.4665,33.4369,33.4468,26778.0
2024-08-07 14:00:00,33.94,33.94,33.85,33.88,37834.0,33.4369,33.4369,33.3483,33.3778,37834.0
2024-08-07 14:05:00,33.88,33.9,33.82,33.88,138682.0,33.3778,33.3975,33.3187,33.3778,138682.0
2024-08-07 14:10:00,33.89,33.91,33.85,33.85,47403.0,33.3877,33.4074,33.3483,33.3483,47403.0
2024-08-07 14:15:00,33.84,33.9,33.8,33.89,121242.0,33.3384,33.3975,33.299,33.3877,121242.0
2024-08-07 14:20:00,33.89,33.9,33.85,33.86,44339.0,33.3877,33.3975,33.3483,33.3581,44339.0
2024-08-07 14:25:00,33.85,33.93,33.85,33.91,44658.0,33.3483,33.4271,33.3483,33.4074,44658.0
2024-08-07 14:30:00,33.91,33.92,33.88,33.89,54562.0,33.4074,33.4172,33.3778,33.3877,54562.0
2024-08-07 14:35:00,33.9,33.9,33.87,33.9,34231.0,33.3975,33.3975,33.368,33.3975,34231.0
2024-08-07 14:40:00,33.9,33.94,33.89,33.91,56061.0,33.3975,33.4369,33.3877,33.4074,56061.0
2024-08-07 14:45:00,33.91,33.92,33.85,33.88,54218.0,33.4074,33.4172,33.3483,33.3778,54218.0
2024-08-07 14:50:00,33.88,33.89,33.84,33.84,36901.0,33.3778,33.3877,33.3384,33.3384,36901.0
2024-08-07 14:55:00,33.84,33.88,33.83,33.84,84522.0,33.3384,33.3778,33.3286,33.3384,84522.0
2024-08-07 15:00:00,33.84,33.9,33.84,33.89,79335.0,33.3384,33.3975,33.3384,33.3877,79335.0
2024-08-07 15:05:00,33.89,33.92,33.86,33.91,177702.0,33.3877,33.4172,33.3581,33.4074,177702.0
2024-08-07 15:10:00,33.91,34.02,33.91,34.02,222954.0,33.4074,33.5158,33.4074,33.5158,222954.0
2024-08-07 15:15:00,34.02,34.09,34.02,34.04,384097.0,33.5158,33.5847,33.5158,33.5355,384097.0
2024-08-07 15:20:00,34.04,34.09,34.0,34.01,117930.0,33.5355,33.5847,33.496,33.5059,117930.0
2024-08-07 15:25:00,34.01,34.04,33.98,34.02,117046.0,33.5059,33.5355,33.4763,33.5158,117046.0
2024-08-07 15:30:00,34.02,34.06,33.99,34.02,127563.0,33.5158,33.5552,33.4862,33.5158,127563.0
2024-08-07 15:35:00,34.02,34.08,34.01,34.02,100287.0,33.5158,33.5749,33.5059,33.5158,100287.0
2024-08-07 15:40:00,34.01,34.02,33.89,33.91,155099.0,33.5059,33.5158,33.3877,33.4074,155099.0
2024-08-07 15:45:00,33.91,33.97,33.9,33.97,112167.0,33.4074,33.4665,33.3975,33.4665,112167.0
2024-08-07 15:50:00,33.96,33.98,33.73,33.77,400670.0,33.4566,33.4763,33.23,33.2695,400670.0
2024-08-07 15:55:00,33.77,33.77,33.6,33.62,1029308.0,33.2695,33.2695,33.102,33.1217,1029308.0
2024-08-08 09:30:00,33.71,33.91,33.62,33.87,156757.0,33.2103,33.4074,33.1217,33.368,156757.0
2024-08-08 09:35:00,33.86,34.06,33.85,34.05,51970.0,33.3581,33.5552,33.3483,33.5453,51970.0
2024-08-08 09:40:00,34.04,34.21,34.01,34.19,94756.0,33.5355,33.7029,33.5059,33.6832,94756.0
2024-08-08 09:45:00,34.19,34.24,34.04,34.09,106165.0,33.6832,33.7325,33.5355,33.5847,106165.0
2024-08-08 09:50:00,34.08,34.23,33.96,34.23,131339.0,33.5749,33.7226,33.4566,33.7226,131339.0
2024-08-08 09:55:00,34.22,34.22,34.03,34.14,65026.0,33.7128,33.7128,33.5256,33.634,65026.0
2024-08-08 10:00:00,34.14,34.27,34.13,34.27,91003.0,33.634,33.762,33.6241,33.762,91003.0
2024-08-08 10:05:00,34.27,34.29,34.13,34.18,50344.0,33.762,33.7817,33.6241,33.6734,50344.0
2024-08-08 10:10:00,34.19,34.24,34.17,34.22,78886.0,33.6832,33.7325,33.6635,33.7128,78886.0
2024-08-08 10:15:00,34.22,34.27,34.18,34.27,148718.0,33.7128,33.762,33.6734,33.762,148718.0
2024-08-08 10:20:00,34.26,34.31,34.2,34.3,83533.0,33.7522,33.8015,33.6931,33.7916,83533.0
2024-08-08 10:25:00,34.3,34.34,34.29,34.33,39929.0,33.7916,33.831,33.7817,33.8212,39929.0
2024-08-08 10:30:00,34.34,34.35,34.27,34.34,62581.0,33.831,33.8409,33.762,33.831,62581.0
2024-08-08 10:35:00,34.34,34.36,34.31,34.35,50278.0,33.831,33.8507,33.8015,33.8409,50278.0
2024-08-08 10:40:00,34.34,34.35,34.22,34.23,50239.0,33.831,33.8409,33.7128,33.7226,50239.0
2024-08-08 10:45:00,34.23,34.32,34.2,34.27,76883.0,33.7226,33.8113,33.6931,33.762,76883.0
2024-08-08 10:50:00,34.27,34.27,34.2,34.23,42436.0,33.762,33.762,33.6931,33.7226,42436.0
2024-08-08 10:55:00,34.24,34.26,34.22,34.23,39224.0,33.7325,33.7522,33.7128,33.7226,39224.0
2024-08-08 11:00:00,34.24,34.26,34.2,34.25,37887.0,33.7325,33.7522,33.6931,33.7423,37887.0
2024-08-08 11:05:00,34.25,34.25,34.2,34.23,59512.0,33.7423,33.7423,33.6931,33.7226,59512.0
2024-08-08 11:10:00,34.23,34.24,34.2,34.2,64417.0,33.7226,33.7325,33.6931,33.6931,64417.0
2024-08-08 11:15:00,34.2,34.27,34.2,34.2,31735.0,33.6931,33.762,33.6931,33.6931,31735.0
2024-08-08 11:20:00,34.21,34.26,34.2,34.24,42053.0,33.7029,33.7522,33.6931,33.7325,42053.0
2024-08-08 11:25:00,34.24,34.32,34.24,34.26,41018.0,33.7325,33.8113,33.7325,33.7522,41018.0
2024-08-08 11:30:00,34.25,34.27,34.24,34.26,37045.0,33.7423,33.762,33.7325,33.7522,37045.0
2024-08-08 11:35:00,34.25,34.27,34.23,34.25,83628.0,33.7423,33.762,33.7226,33.7423,83628.0
2024-08-08 11:40:00,34.25,34.25,34.21,34.23,59158.0,33.7423,33.7423,33.7029,33.7226,59158.0
2024-08-08 11:45:00,34.23,34.24,34.19,34.21,44296.0,33.7226,33.7325,33.6832,33.7029,44296.0
2024-08-08 11:50:00,34.21,34.25,34.2,34.25,30407.0,33.7029,33.7423,33.6931,33.7423,30407.0
2024-08-08 11:55:00,34.25,34.26,34.23,34.26,45302.0,33.7423,33.7522,33.7226,33.7522,45302.0
2024-08-08 12:00:00,34.26,34.26,34.22,34.25,76861.0,33.7522,33.7522,33.7128,33.7423,76861.0
2024-08-08 12:05:00,34.25,34.26,34.18,34.21,264695.0,33.7423,33.7522,33.6734,33.7029,264695.0
2024-08-08 12:10:00,34.2,34.22,34.17,34.19,64493.0,33.6931,33.7128,33.6635,33.6832,64493.0
2024-08-08 12:15:00,34.19,34.26,34.16,34.26,135595.0,33.6832,33.7522,33.6537,33.7522,135595.0
2024-08-08 12:20:00,34.26,34.27,34.2,34.2,40276.0,33.7522,33.762,33.6931,33.6931,40276.0
2024-08-08 12:25:00,34.2,34.21,34.18,34.2,31271.0,33.6931,33.7029,33.6734,33.6931,31271.0
2024-08-08 12:30:00,34.19,34.19,34.1,34.16,68675.0,33.6832,33.6832,33.5946,33.6537,68675.0
2024-08-08 12:35:00,34.16,34.16,34.07,34.08,34453.0,33.6537,33.6537,33.565,33.5749,34453.0
2024-08-08 12:40:00,34.08,34.13,34.07,34.13,24794.0,33.5749,33.6241,33.565,33.6241,24794.0
2024-08-08 12:45:00,34.13,34.21,34.12,34.21,44990.0,33.6241,33.7029,33.6143,33.7029,44990.0
2024-08-08 12:50:00,34.2,34.21,34.17,34.19,25629.0,33.6931,33.7029,33.6635,33.6832,25629.0
2024-08-08 12:55:00,34.19,34.19,34.16,34.18,47665.0,33.6832,33.6832,33.6537,33.6734,47665.0
2024-08-08 13:00:00,34.17,34.18,34.12,34.17,80591.0,33.6635,33.6734,33.6143,33.6635,80591.0
2024-08-08 13:05:00,34.17,34.24,34.16,34.22,50899.0,33.6635,33.7325,33.6537,33.7128,50899.0
2024-08-08 13:10:00,34.22,34.25,34.21,34.22,30655.0,33.7128,33.7423,33.7029,33.7128,30655.0
2024-08-08 13:15:00,34.22,34.27,34.21,34.26,27815.0,33.7128,33.762,33.7029,33.7522,27815.0
2024-08-08 13:20:00,34.26,34.28,34.23,34.25,47836.0,33.7522,33.7719,33.7226,33.7423,47836.0
2024-08-08 13:25:00,34.24,34.35,34.24,34.34,30367.0,33.7325,33.8409,33.7325,33.831,30367.0
2024-08-08 13:30:00,34.34,34.38,34.34,34.36,57895.0,33.831,33.8704,33.831,33.8507,57895.0
2024-08-08 13:35:00,34.35,34.36,34.33,34.36,67520.0,33.8409,33.8507,33.8212,33.8507,67520.0
2024-08-08 13:40:00,34.35,34.38,34.33,34.34,52728.0,33.8409,33.8704,33.8212,33.831,52728.0
2024-08-08 13:45:00,34.34,34.34,34.31,34.33,87977.0,33.831,33.831,33.8015,33.8212,87977.0
2024-08-08 13:50:00,34.32,34.34,34.32,34.33,41218.0,33.8113,33.831,33.8113,33.8212,41218.0
2024-08-08 13:55:00,34.33,34.33,34.26,34.3,73811.0,33.8212,33.8212,33.7522,33.7916,73811.0
2024-08-08 14:00:00,34.29,34.3,34.26,34.29,30969.0,33.7817,33.7916,33.7522,33.7817,30969.0
2024-08-08 14:05:00,34.29,34.3,34.28,34.3,21123.0,33.7817,33.7916,33.7719,33.7916,21123.0
2024-08-08 14:10:00,34.3,34.3,34.25,34.26,69422.0,33.7916,33.7916,33.7423,33.7522,69422.0
2024-08-08 14:15:00,34.25,34.26,34.22,34.25,46009.0,33.7423,33.7522,33.7128,33.7423,46009.0
2024-08-08 14:20:00,34.26,34.26,34.2,34.22,28323.0,33.7522,33.7522,33.6931,33.7128,28323.0
2024-08-08 14:25:00,34.22,34.25,34.18,34.22,42939.0,33.7128,33.7423,33.6734,33.7128,42939.0
2024-08-08 14:30:00,34.22,34.26,34.21,34.23,32788.0,33.7128,33.7522,33.7029,33.7226,32788.0
2024-08-08 14:35:00,34.23,34.23,34.17,34.18,50920.0,33.7226,33.7226,33.6635,33.6734,50920.0
2024-08-08 14:40:00,34.18,34.18,34.15,34.18,44419.0,33.6734,33.6734,33.6438,33.6734,44419.0
2024-08-08 14:45:00,34.17,34.21,34.16,34.2,38090.0,33.6635,33.7029,33.6537,33.6931,38090.0
2024-08-08 14:50:00,34.2,34.22,34.16,34.18,46226.0,33.6931,33.7128,33.6537,33.6734,46226.0
2024-08-08 14:55:00,34.19,34.2,34.16,34.16,37966.0,33.6832,33.6931,33.6537,33.6537,37966.0
2024-08-08 15:00:00,34.16,34.18,34.11,34.12,113341.0,33.6537,33.6734,33.6044,33.6143,113341.0
2024-08-08 15:05:00,34.12,34.16,34.1,34.16,54984.0,33.6143,33.6537,33.5946,33.6537,54984.0
2024-08-08 15:10:00,34.16,34.17,34.14,34.15,66904.0,33.6537,33.6635,33.634,33.6438,66904.0
2024-08-08 15:15:00,34.15,34.16,34.13,34.15,40749.0,33.6438,33.6537,33.6241,33.6438,40749.0
2024-08-08 15:20:00,34.15,34.18,34.12,34.16,94880.0,33.6438,33.6734,33.6143,33.6537,94880.0
2024-08-08 15:25:00,34.16,34.21,34.13,34.14,76360.0,33.6537,33.7029,33.6241,33.634,76360.0
2024-08-08 15:30:00,34.14,34.15,34.06,34.09,100965.0,33.634,33.6438,33.5552,33.5847,100965.0
2024-08-08 15:35:00,34.1,34.14,34.08,34.12,52480.0,33.5946,33.634,33.5749,33.6143,52480.0
2024-08-08 15:40:00,34.12,34.22,34.11,34.21,64408.0,33.6143,33.7128,33.6044,33.7029,64408.0
2024-08-08 15:45:00,34.2,34.21,34.17,34.19,112883.0,33.6931,33.7029,33.6635,33.6832,112883.0
2024-08-08 15:50:00,34.19,34.23,34.14,34.2,300749.0,33.6832,33.7226,33.634,33.6931,300749.0
2024-08-08 15:55:00,34.21,34.28,34.16,34.24,657712.0,33.7029,33.7719,33.6537,33.7325,657712.0
2024-08-09 09:30:00,34.11,34.12,33.93,33.93,134930.0,33.6044,33.6143,33.4271,33.4271,134930.0
2024-08-09 09:35:00,33.94,33.95,33.84,33.84,86423.0,33.4369,33.4468,33.3384,33.3384,86423.0
2024-08-09 09:40:00,33.83,33.83,33.72,33.82,47491.0,33.3286,33.3286,33.2202,33.3187,47491.0
2024-08-09 09:45:00,33.81,33.91,33.79,33.84,52071.0,33.3089,33.4074,33.2892,33.3384,52071.0
2024-08-09 09:50:00,33.84,33.85,33.74,33.79,81877.0,33.3384,33.3483,33.2399,33.2892,81877.0
2024-08-09 09:55:00,33.8,33.91,33.78,33.87,48091.0,33.299,33.4074,33.2793,33.368,48091.0
2024-08-09 10:00:00,33.87,33.92,33.81,33.83,239690.0,33.368,33.4172,33.3089,33.3286,239690.0
2024-08-09 10:05:00,33.84,33.85,33.79,33.82,79035.0,33.3384,33.3483,33.2892,33.3187,79035.0
2024-08-09 10:10:00,33.82,33.85,33.76,33.79,42210.0,33.3187,33.3483,33.2596,33.2892,42210.0
2024-08-09 10:15:00,33.78,33.79,33.72,33.75,65158.0,33.2793,33.2892,33.2202,33.2498,65158.0
2024-08-09 10:20:00,33.76,33.85,33.73,33.85,41674.0,33.2596,33.3483,33.23,33.3483,41674.0
2024-08-09 10:25:00,33.86,33.88,33.81,33.84,37895.0,33.3581,33.3778,33.3089,33.3384,37895.0
2024-08-09 10:30:00,33.84,33.87,33.82,33.84,49253.0,33.3384,33.368,33.3187,33.3384,49253.0
2024-08-09 10:35:00,33.85,33.9,33.82,33.89,43394.0,33.3483,33.3975,33.3187,33.3877,43394.0
2024-08-09 10:40:00,33.9,33.94,33.9,33.91,28438.0,33.3975,33.4369,33.3975,33.4074,28438.0
2024-08-09 10:45:00,33.91,33.92,33.84,33.87,50286.0,33.4074,33.4172,33.3384,33.368,50286.0
2024-08-09 10:50:00,33.87,33.95,33.86,33.91,75190.0,33.368,33.4468,33.3581,33.4074,75190.0
2024-08-09 10:55:00,33.92,33.99,33.92,33.95,60894.0,33.4172,33.4862,33.4172,33.4468,60894.0
2024-08-09 11:00:00,33.96,33.99,33.93,33.95,50360.0,33.4566,33.4862,33.4271,33.4468,50360.0
2024-08-09 11:05:00,33.95,34.01,33.92,34.0,61661.0,33.4468,33.5059,33.4172,33.496,61661.0
2024-08-09 11:10:00,34.0,34.02,33.97,34.0,61248.0,33.496,33.5158,33.4665,33.496,61248.0
2024-08-09 11:15:00,34.01,34.02,33.98,34.0,49680.0,33.5059,33.5158,33.4763,33.496,49680.0
2024-08-09 11:20:00,34.0,34.03,33.97,34.0,105237.0,33.496,33.5256,33.4665,33.496,105237.0
2024-08-09 11:25:00,34.0,34.03,33.96,33.97,109724.0,33.496,33.5256,33.4566,33.4665,109724.0
2024-08-09 11:30:00,33.97,33.97,33.94,33.95,33450.0,33.4665,33.4665,33.4369,33.4468,33450.0
2024-08-09 11:35:00,33.96,33.97,33.95,33.96,32270.0,33.4566,33.4665,33.4468,33.4566,32270.0
2024-08-09 11:40:00,33.97,34.01,33.97,34.01,47514.0,33.4665,33.5059,33.4665,33.5059,47514.0
2024-08-09 11:45:00,34.01,34.05,34.0,34.02,51982.0,33.5059,33.5453,33.496,33.5158,51982.0
2024-08-09 11:50:00,34.02,34.03,34.0,34.02,49451.0,33.5158,33.5256,33.496,33.5158,49451.0
2024-08-09 11:55:00,34.02,34.03,33.96,33.97,44135.0,33.5158,33.5256,33.4566,33.4665,44135.0
2024-08-09 12:00:00,33.98,34.0,33.97,33.98,40819.0,33.4763,33.496,33.4665,33.4763,40819.0
2024-08-09 12:05:00,33.99,33.99,33.97,33.98,19311.0,33.4862,33.4862,33.4665,33.4763,19311.0
2024-08-09 12:10:00,33.98,34.0,33.96,33.99,43346.0,33.4763,33.496,33.4566,33.4862,43346.0
2024-08-09 12:15:00,34.0,34.0,33.96,33.97,38996.0,33.496,33.496,33.4566,33.4665,38996.0
2024-08-09 12:20:00,33.97,33.99,33.96,33.98,29553.0,33.4665,33.4862,33.4566,33.4763,29553.0
2024-08-09 12:25:00,33.98,34.02,33.98,34.02,29194.0,33.4763,33.5158,33.4763,33.5158,29194.0
2024-08-09 12:30:00,34.02,34.04,34.01,34.03,27374.0,33.5158,33.5355,33.5059,33.5256,27374.0
2024-08-09 12:35:00,34.02,34.03,34.01,34.02,22267.0,33.5158,33.5256,33.5059,33.5158,22267.0
2024-08-09 12:40:00,34.02,34.03,34.01,34.02,16268.0,33.5158,33.5256,33.5059,33.5158,16268.0
2024-08-09 12:45:00,34.02,34.03,34.0,34.03,54168.0,33.5158,33.5256,33.496,33.5256,54168.0
2024-08-09 12:50:00,34.03,34.03,34.0,34.01,27793.0,33.5256,33.5256,33.496,33.5059,27793.0
2024-08-09 12:55:00,34.01,34.1,34.0,34.09,56041.0,33.5059,33.5946,33.496,33.5847,56041.0
2024-08-09 13:00:00,34.09,34.1,34.08,34.09,62005.0,33.5847,33.5946,33.5749,33.5847,62005.0
2024-08-09 13:05:00,34.09,34.14,34.08,34.14,30806.0,33.5847,33.634,33.5749,33.634,30806.0
2024-08-09 13:10:00,34.15,34.2,34.14,34.19,28032.0,33.6438,33.6931,33.634,33.6832,28032.0
2024-08-09 13:15:00,34.18,34.23,34.18,34.22,82966.0,33.6734,33.7226,33.6734,33.7128,82966.0
2024-08-09 13:20:00,34.22,34.26,34.22,34.25,44447.0,33.7128,33.7522,33.7128,33.7423,44447.0
2024-08-09 13:25:00,34.25,34.28,34.23,34.28,51381.0,33.7423,33.7719,33.7226,33.7719,51381.0
2024-08-09 13:30:00,34.29,34.3,34.24,34.29,48240.0,33.7817,33.7916,33.7325,33.7817,48240.0
2024-08-09 13:35:00,34.29,34.31,34.28,34.29,38241.0,33.7817,33.8015,33.7719,33.7817,38241.0
2024-08-09 13:40:00,34.29,34.29,34.23,34.25,29002.0,33.7817,33.7817,33.7226,33.7423,29002.0
2024-08-09 13:45:00,34.25,34.25,34.23,34.23,32935.0,33.7423,33.7423,33.7226,33.7226,32935.0
2024-08-09 13:50:00,34.24,34.27,34.2,34.25,102727.0,33.7325,33.762,33.6931,33.7423,102727.0
2024-08-09 13:55:00,34.25,34.25,34.17,34.18,43952.0,33.7423,33.7423,33.6635,33.6734,43952.0
2024-08-09 14:00:00,34.18,34.2,34.14,34.16,71574.0,33.6734,33.6931,33.634,33.6537,71574.0
2024-08-09 14:05:00,34.16,34.17,34.12,34.17,35208.0,33.6537,33.6635,33.6143,33.6635,35208.0
2024-08-09 14:10:00,34.17,34.18,34.12,34.15,53851.0,33.6635,33.6734,33.6143,33.6438,53851.0
2024-08-09 14:15:00,34.14,34.15,34.08,34.1,59785.0,33.634,33.6438,33.5749,33.5946,59785.0
2024-08-09 14:20:00,34.1,34.1,34.05,34.05,79340.0,33.5946,33.5946,33.5453,33.5453,79340.0
2024-08-09 14:25:00,34.05,34.1,34.05,34.09,48773.0,33.5453,33.5946,33.5453,33.5847,48773.0
2024-08-09 14:30:00,34.09,34.1,34.07,34.08,76043.0,33.5847,33.5946,33.565,33.5749,76043.0
2024-08-09 14:35:00,34.08,34.1,34.05,34.1,46747.0,33.5749,33.5946,33.5453,33.5946,46747.0
2024-08-09 14:40:00,34.09,34.1,34.06,34.09,90685.0,33.5847,33.5946,33.5552,33.5847,90685.0
2024-08-09 14:45:00,34.09,34.12,34.08,34.08,65788.0,33.5847,33.6143,33.5749,33.5749,65788.0
2024-08-09 14:50:00,34.09,34.11,34.07,34.11,71002.0,33.5847,33.6044,33.565,33.6044,71002.0
2024-08-09 14:55:00,34.11,34.12,34.07,34.1,76997.0,33.6044,33.6143,33.565,33.5946,76997.0
2024-08-09 15:00:00,34.09,34.1,34.06,34.08,34587.0,33.5847,33.5946,33.5552,33.5749,34587.0
2024-08-09 15:05:00,34.07,34.09,34.04,34.08,65022.0,33.565,33.5847,33.5355,33.5749,65022.0
2024-08-09 15:10:00,34.07,34.08,34.05,34.07,59108.0,33.565,33.5749,33.5453,33.565,59108.0
2024-08-09 15:15:00,34.08,34.1,34.07,34.08,68526.0,33.5749,33.5946,33.565,33.5749,68526.0
2024-08-09 15:20:00,34.08,34.12,34.07,34.08,107382.0,33.5749,33.6143,33.565,33.5749,107382.0
2024-08-09 15:25:00,34.08,34.1,34.07,34.08,103360.0,33.5749,33.5946,33.565,33.5749,103360.0
2024-08-09 15:30:00,34.08,34.08,34.02,34.07,131640.0,33.5749,33.5749,33.5158,33.565,131640.0
2024-08-09 15:35:00,34.07,34.07,34.0,34.01,104887.0,33.565,33.565,33.496,33.5059,104887.0
2024-08-09 15:40:00,34.01,34.01,33.97,33.97,98724.0,33.5059,33.5059,33.4665,33.4665,98724.0
2024-08-09 15:45:00,33.98,33.99,33.95,33.98,105653.0,33.4763,33.4862,33.4468,33.4763,105653.0
2024-08-09 15:50:00,33.98,34.0,33.92,33.94,337690.0,33.4763,33.496,33.4172,33.4369,337690.0
2024-08-09 15:55:00,33.93,34.04,33.9,34.02,573094.0,33.4271,33.5355,33.3975,33.5158,573094.0
2024-08-12 09:30:00,34.04,34.12,34.0,34.0,84955.0,33.5355,33.6143,33.496,33.496,84955.0
2024-08-12 09:35:00,33.98,34.0,33.82,33.82,41100.0,33.4763,33.496,33.3187,33.3187,41100.0
2024-08-12 09:40:00,33.83,33.9,33.8,33.84,50232.0,33.3286,33.3975,33.299,33.3384,50232.0
2024-08-12 09:45:00,33.83,33.85,33.73,33.76,46002.0,33.3286,33.3483,33.23,33.2596,46002.0
2024-08-12 09:50:00,33.76,33.77,33.68,33.72,78160.0,33.2596,33.2695,33.1808,33.2202,78160.0
2024-08-12 09:55:00,33.73,33.77,33.61,33.66,75273.0,33.23,33.2695,33.1118,33.1611,75273.0
2024-08-12 10:00:00,33.65,33.69,33.62,33.64,61457.0,33.1512,33.1906,33.1217,33.1414,61457.0
2024-08-12 10:05:00,33.64,33.69,33.62,33.65,51467.0,33.1414,33.1906,33.1217,33.1512,51467.0
2024-08-12 10:10:00,33.64,33.67,33.63,33.66,103073.0,33.1414,33.1709,33.1315,33.1611,103073.0
2024-08-12 10:15:00,33.66,33.74,33.63,33.7,47279.0,33.1611,33.2399,33.1315,33.2005,47279.0
2024-08-12 10:20:00,33.7,33.71,33.65,33.7,288173.0,33.2005,33.2103,33.1512,33.2005,288173.0
2024-08-12 10:25:00,33.71,33.72,33.68,33.69,101576.0,33.2103,33.2202,33.1808,33.1906,101576.0
2024-08-12 10:30:00,33.69,33.72,33.65,33.66,48089.0,33.1906,33.2202,33.1512,33.1611,48089.0
2024-08-12 10:35:00,33.66,33.72,33.66,33.7,38119.0,33.1611,33.2202,33.1611,33.2005,38119.0
2024-08-12 10:40:00,33.7,33.72,33.68,33.7,132649.0,33.2005,33.2202,33.1808,33.2005,132649.0
2024-08-12 10:45:00,33.7,33.7,33.67,33.68,39468.0,33.2005,33.2005,33.1709,33.1808,39468.0
2024-08-12 10:50:00,33.69,33.69,33.65,33.66,85999.0,33.1906,33.1906,33.1512,33.1611,85999.0
2024-08-12 10:55:00,33.66,33.7,33.65,33.68,88681.0,33.1611,33.2005,33.1512,33.1808,88681.0
2024-08-12 11:00:00,33.68,33.71,33.63,33.66,38378.0,33.1808,33.2103,33.1315,33.1611,38378.0
2024-08-12 11:05:00,33.66,33.67,33.56,33.57,91754.0,33.1611,33.1709,33.0626,33.0724,91754.0
2024-08-12 11:10:00,33.57,33.64,33.57,33.64,36809.0,33.0724,33.1414,33.0724,33.1414,36809.0
2024-08-12 11:15:00,33.64,33.64,33.57,33.61,38304.0,33.1414,33.1414,33.0724,33.1118,38304.0
2024-08-12 11:20:00,33.6,33.61,33.48,33.49,149661.0,33.102,33.1118,32.9838,32.9936,149661.0
2024-08-12 11:25:00,33.48,33.53,33.47,33.52,56821.0,32.9838,33.033,32.9739,33.0232,56821.0
2024-08-12 11:30:00,33.52,33.56,33.49,33.53,42719.0,33.0232,33.0626,32.9936,33.033,42719.0
2024-08-12 11:35:00,33.52,33.54,33.48,33.48,96722.0,33.0232,33.0429,32.9838,32.9838,96722.0
2024-08-12 11:40:00,33.48,33.53,33.47,33.52,98971.0,32.9838,33.033,32.9739,33.0232,98971.0
2024-08-12 11:45:00,33.52,33.58,33.48,33.57,51839.0,33.0232,33.0823,32.9838,33.0724,51839.0
2024-08-12 11:50:00,33.58,33.62,33.56,33.62,39438.0,33.0823,33.1217,33.0626,33.1217,39438.0
2024-08-12 11:55:00,33.62,33.64,33.6,33.64,88589.0,33.1217,33.1414,33.102,33.1414,88589.0
2024-08-12 12:00:00,33.63,33.7,33.62,33.64,44938.0,33.1315,33.2005,33.1217,33.1414,44938.0
2024-08-12 12:05:00,33.64,33.64,33.57,33.59,31153.0,33.1414,33.1414,33.0724,33.0921,31153.0
2024-08-12 12:10:00,33.59,33.6,33.57,33.59,89494.0,33.0921,33.102,33.0724,33.0921,89494.0
2024-08-12 12:15:00,33.59,33.59,33.57,33.59,106813.0,33.0921,33.0921,33.0724,33.0921,106813.0
2024-08-12 12:20:00,33.59,33.6,33.56,33.59,51969.0,33.0921,33.102,33.0626,33.0921,51969.0
2024-08-12 12:25:00,33.59,33.59,33.54,33.57,39706.0,33.0921,33.0921,33.0429,33.0724,39706.0
2024-08-12 12:30:00,33.57,33.57,33.5,33.5,26582.0,33.0724,33.0724,33.0035,33.0035,26582.0
2024-08-12 12:35:00,33.5,33.54,33.49,33.54,65650.0,33.0035,33.0429,32.9936,33.0429,65650.0
2024-08-12 12:40:00,33.54,33.54,33.53,33.54,17847.0,33.0429,33.0429,33.033,33.0429,17847.0
2024-08-12 12:45:00,33.54,33.58,33.53,33.55,188856.0,33.0429,33.0823,33.033,33.0527,188856.0
2024-08-12 12:50:00,33.55,33.56,33.52,33.53,69517.0,33.0527,33.0626,33.0232,33.033,69517.0
2024-08-12 12:55:00,33.54,33.54,33.48,33.5,103739.0,33.0429,33.0429,32.9838,33.0035,103739.0
2024-08-12 13:00:00,33.5,33.5,33.46,33.48,70282.0,33.0035,33.0035,32.9641,32.9838,70282.0
2024-08-12 13:05:00,33.48,33.48,33.42,33.42,51307.0,32.9838,32.9838,32.9246,32.9246,51307.0
2024-08-12 13:10:00,33.42,33.43,33.39,33.41,102684.0,32.9246,32.9345,32.8951,32.9148,102684.0
2024-08-12 13:15:00,33.41,33.53,33.41,33.52,41715.0,32.9148,33.033,32.9148,33.0232,41715.0
2024-08-12 13:20:00,33.51,33.55,33.5,33.51,29997.0,33.0133,33.0527,33.0035,33.0133,29997.0
2024-08-12 13:25:00,33.51,33.52,33.45,33.5,46488.0,33.0133,33.0232,32.9542,33.0035,46488.0
2024-08-12 13:30:00,33.5,33.53,33.49,33.52,37394.0,33.0035,33.033,32.9936,33.0232,37394.0
2024-08-12 13:35:00,33.52,33.56,33.51,33.52,108739.0,33.0232,33.0626,33.0133,33.0232,108739.0
2024-08-12 13:40:00,33.53,33.53,33.5,33.52,28367.0,33.033,33.033,33.0035,33.0232,28367.0
2024-08-12 13:45:00,33.52,33.53,33.48,33.48,38876.0,33.0232,33.033,32.9838,32.9838,38876.0
2024-08-12 13:50:00,33.48,33.5,33.44,33.45,31078.0,32.9838,33.0035,32.9443,32.9542,31078.0
2024-08-12 13:55:00,33.46,33.49,33.44,33.44,43004.0,32.9641,32.9936,32.9443,32.9443,43004.0
2024-08-12 14:00:00,33.44,33.46,33.44,33.45,23834.0,32.9443,32.9641,32.9443,32.9542,23834.0
2024-08-12 14:05:00,33.45,33.46,33.4,33.41,47321.0,32.9542,32.9641,32.9049,32.9148,47321.0
2024-08-12 14:10:00,33.41,33.48,33.41,33.48,59873.0,32.9148,32.9838,32.9148,32.9838,59873.0
2024-08-12 14:15:00,33.48,33.48,33.45,33.45,29772.0,32.9838,32.9838,32.9542,32.9542,29772.0
2024-08-12 14:20:00,33.45,33.49,33.42,33.44,86345.0,32.9542,32.9936,32.9246,32.9443,86345.0
2024-08-12 14:25:00,33.43,33.45,33.41,33.44,48052.0,32.9345,32.9542,32.9148,32.9443,48052.0
2024-08-12 14:30:00,33.44,33.46,33.41,33.45,43135.0,32.9443,32.9641,32.9148,32.9542,43135.0
2024-08-12 14:35:00,33.45,33.49,33.42,33.48,58216.0,32.9542,32.9936,32.9246,32.9838,58216.0
2024-08-12 14:40:00,33.48,33.49,33.45,33.48,25193.0,32.9838,32.9936,32.9542,32.9838,25193.0
2024-08-12 14:45:00,33.48,33.48,33.45,33.48,28600.0,32.9838,32.9838,32.9542,32.9838,28600.0
2024-08-12 14:50:00,33.48,33.5,33.47,33.48,46251.0,32.9838,33.0035,32.9739,32.9838,46251.0
2024-08-12 14:55:00,33.47,33.49,33.47,33.47,28457.0,32.9739,32.9936,32.9739,32.9739,28457.0
2024-08-12 15:00:00,33.48,33.49,33.46,33.48,53994.0,32.9838,32.9936,32.9641,32.9838,53994.0
2024-08-12 15:05:00,33.49,33.52,33.47,33.48,127728.0,32.9936,33.0232,32.9739,32.9838,127728.0
2024-08-12 15:10:00,33.49,33.53,33.49,33.49,70718.0,32.9936,33.033,32.9936,32.9936,70718.0
2024-08-12 15:15:00,33.49,33.51,33.47,33.49,71291.0,32.9936,33.0133,32.9739,32.9936,71291.0
2024-08-12 15:20:00,33.5,33.5,33.46,33.47,42424.0,33.0035,33.0035,32.9641,32.9739,42424.0
2024-08-12 15:25:00,33.48,33.52,33.47,33.51,65885.0,32.9838,33.0232,32.9739,33.0133,65885.0
2024-08-12 15:30:00,33.5,33.53,33.48,33.48,72144.0,33.0035,33.033,32.9838,32.9838,72144.0
2024-08-12 15:35:00,33.48,33.52,33.48,33.5,145846.0,32.9838,33.0232,32.9838,33.0035,145846.0
2024-08-12 15:40:00,33.5,33.51,33.47,33.48,87817.0,33.0035,33.0133,32.9739,32.9838,87817.0
2024-08-12 15:45:00,33.48,33.49,33.45,33.48,189769.0,32.9838,32.9936,32.9542,32.9838,189769.0
2024-08-12 15:50:00,33.48,33.54,33.48,33.5,415785.0,32.9838,33.0429,32.9838,33.0035,415785.0
2024-08-12 15:55:00,33.5,33.52,33.45,33.52,642170.0,33.0035,33.0232,32.9542,33.0232,642170.0
2024-08-13 09:30:00,33.58,33.67,33.44,33.54,227029.0,33.0823,33.1709,32.9443,33.0429,227029.0
2024-08-13 09:35:00,33.54,33.54,33.32,33.44,332191.0,33.0429,33.0429,32.8261,32.9443,332191.0
2024-08-13 09:40:00,33.43,33.5,33.36,33.44,148910.0,32.9345,33.0035,32.8655,32.9443,148910.0
2024-08-13 09:45:00,33.44,33.49,33.4,33.41,101922.0,32.9443,32.9936,32.9049,32.9148,101922.0
2024-08-13 09:50:00,33.41,33.52,33.22,33.25,264759.0,32.9148,33.0232,32.7276,32.7572,264759.0
2024-08-13 09:55:00,33.25,33.45,33.22,33.23,209094.0,32.7572,32.9542,32.7276,32.7375,209094.0
2024-08-13 10:00:00,33.23,33.26,33.04,33.11,190164.0,32.7375,32.767,32.5503,32.6192,190164.0
2024-08-13 10:05:00,33.12,33.18,32.98,33.13,375621.0,32.6291,32.6882,32.4912,32.6389,375621.0
2024-08-13 10:10:00,33.13,33.13,33.07,33.09,142010.0,32.6389,32.6389,32.5798,32.5995,142010.0
2024-08-13 10:15:00,33.08,33.08,33.01,33.06,94439.0,32.5897,32.5897,32.5207,32.57,94439.0
2024-08-13 10:20:00,33.07,33.11,33.04,33.05,307572.0,32.5798,32.6192,32.5503,32.5601,307572.0
2024-08-13 10:25:00,33.05,33.1,33.04,33.1,165238.0,32.5601,32.6094,32.5503,32.6094,165238.0
2024-08-13 10:30:00,33.09,33.1,33.06,33.09,89075.0,32.5995,32.6094,32.57,32.5995,89075.0
2024-08-13 10:35:00,33.09,33.14,33.07,33.09,125810.0,32.5995,32.6488,32.5798,32.5995,125810.0
2024-08-13 10:40:00,33.09,33.11,32.98,33.0,143159.0,32.5995,32.6192,32.4912,32.5109,143159.0
2024-08-13 10:45:00,33.0,33.01,32.97,32.98,75874.0,32.5109,32.5207,32.4813,32.4912,75874.0
2024-08-13 10:50:00,32.98,33.02,32.97,32.98,91526.0,32.4912,32.5306,32.4813,32.4912,91526.0
2024-08-13 10:55:00,32.98,33.05,32.97,33.02,135153.0,32.4912,32.5601,32.4813,32.5306,135153.0
2024-08-13 11:00:00,33.02,33.04,33.01,33.04,139237.0,32.5306,32.5503,32.5207,32.5503,139237.0
2024-08-13 11:05:00,33.04,33.11,33.03,33.03,93371.0,32.5503,32.6192,32.5404,32.5404,93371.0
2024-08-13 11:10:00,33.03,33.08,32.99,33.07,268342.0,32.5404,32.5897,32.501,32.5798,268342.0
2024-08-13 11:15:00,33.07,33.14,33.05,33.05,129368.0,32.5798,32.6488,32.5601,32.5601,129368.0
2024-08-13 11:20:00,33.06,33.11,33.05,33.09,107594.0,32.57,32.6192,32.5601,32.5995,107594.0
2024-08-13 11:25:00,33.09,33.09,33.03,33.07,82979.0,32.5995,32.5995,32.5404,32.5798,82979.0
2024-08-13 11:30:00,33.07,33.11,33.04,33.1,131508.0,32.5798,32.6192,32.5503,32.6094,131508.0
2024-08-13 11:35:00,33.09,33.1,33.07,33.08,73398.0,32.5995,32.6094,32.5798,32.5897,73398.0
2024-08-13 11:40:00,33.09,33.12,33.06,33.06,62974.0,32.5995,32.6291,32.57,32.57,62974.0
2024-08-13 11:45:00,33.05,33.07,33.05,33.06,57804.0,32.5601,32.5798,32.5601,32.57,57804.0
2024-08-13 11:50:00,33.07,33.11,33.04,33.11,40896.0,32.5798,32.6192,32.5503,32.6192,40896.0
2024-08-13 11:55:00,33.1,33.11,33.07,33.09,44171.0,32.6094,32.6192,32.5798,32.5995,44171.0
2024-08-13 12:00:00,33.09,33.11,33.07,33.11,46348.0,32.5995,32.6192,32.5798,32.6192,46348.0
2024-08-13 12:05:00,33.11,33.17,33.11,33.15,53101.0,32.6192,32.6784,32.6192,32.6586,53101.0
2024-08-13 12:10:00,33.15,33.19,33.13,33.16,52303.0,32.6586,32.6981,32.6389,32.6685,52303.0
2024-08-13 12:15:00,33.16,33.21,33.15,33.21,35476.0,32.6685,32.7178,32.6586,32.7178,35476.0
2024-08-13 12:20:00,33.2,33.21,33.15,33.16,137447.0,32.7079,32.7178,32.6586,32.6685,137447.0
2024-08-13 12:25:00,33.16,33.19,33.14,33.15,68733.0,32.6685,32.6981,32.6488,32.6586,68733.0
2024-08-13 12:30:00,33.15,33.18,33.11,33.14,85795.0,32.6586,32.6882,32.6192,32.6488,85795.0
2024-08-13 12:35:00,33.15,33.18,33.14,33.16,76811.0,32.6586,32.6882,32.6488,32.6685,76811.0
2024-08-13 12:40:00,33.16,33.18,33.15,33.18,88656.0,32.6685,32.6882,32.6586,32.6882,88656.0
2024-08-13 12:45:00,33.18,33.22,33.17,33.2,88447.0,32.6882,32.7276,32.6784,32.7079,88447.0
2024-08-13 12:50:00,33.2,33.28,33.2,33.27,53347.0,32.7079,32.7867,32.7079,32.7769,53347.0
2024-08-13 12:55:00,33.27,33.28,33.23,33.23,29887.0,32.7769,32.7867,32.7375,32.7375,29887.0
2024-08-13 13:00:00,33.23,33.26,33.21,33.23,118091.0,32.7375,32.767,32.7178,32.7375,118091.0
2024-08-13 13:05:00,33.22,33.23,33.16,33.16,80061.0,32.7276,32.7375,32.6685,32.6685,80061.0
2024-08-13 13:10:00,33.16,33.21,33.15,33.2,59371.0,32.6685,32.7178,32.6586,32.7079,59371.0
2024-08-13 13:15:00,33.2,33.23,33.19,33.19,46738.0,32.7079,32.7375,32.6981,32.6981,46738.0
2024-08-13 13:20:00,33.2,33.2,33.18,33.19,42447.0,32.7079,32.7079,32.6882,32.6981,42447.0
2024-08-13 13:25:00,33.19,33.19,33.16,33.16,52421.0,32.6981,32.6981,32.6685,32.6685,52421.0
2024-08-13 13:30:00,33.17,33.19,33.16,33.16,60198.0,32.6784,32.6981,32.6685,32.6685,60198.0
2024-08-13 13:35:00,33.16,33.22,33.16,33.21,47544.0,32.6685,32.7276,32.6685,32.7178,47544.0
2024-08-13 13:40:00,33.22,33.22,33.17,33.17,48745.0,32.7276,32.7276,32.6784,32.6784,48745.0
2024-08-13 13:45:00,33.18,33.21,33.14,33.21,67691.0,32.6882,32.7178,32.6488,32.7178,67691.0
2024-08-13 13:50:00,33.2,33.22,33.2,33.2,50943.0,32.7079,32.7276,32.7079,32.7079,50943.0
2024-08-13 13:55:00,33.2,33.23,33.19,33.2,47816.0,32.7079,32.7375,32.6981,32.7079,47816.0
2024-08-13 14:00:00,33.21,33.22,33.19,33.22,111128.0,32.7178,32.7276,32.6981,32.7276,111128.0
2024-08-13 14:05:00,33.21,33.22,33.19,33.2,75330.0,32.7178,32.7276,32.6981,32.7079,75330.0
2024-08-13 14:10:00,33.2,33.21,33.18,33.19,128063.0,32.7079,32.7178,32.6882,32.6981,128063.0
2024-08-13 14:15:00,33.2,33.2,33.13,33.15,134719.0,32.7079,32.7079,32.6389,32.6586,134719.0
2024-08-13 14:20:00,33.15,33.17,33.14,33.16,119854.0,32.6586,32.6784,32.6488,32.6685,119854.0
2024-08-13 14:25:00,33.16,33.19,33.14,33.15,313838.0,32.6685,32.6981,32.6488,32.6586,313838.0
2024-08-13 14:30:00,33.16,33.19,33.13,33.19,310070.0,32.6685,32.6981,32.6389,32.6981,310070.0
2024-08-13 14:35:00,33.19,33.22,33.17,33.2,151012.0,32.6981,32.7276,32.6784,32.7079,151012.0
2024-08-13 14:40:00,33.2,33.21,33.18,33.19,151707.0,32.7079,32.7178,32.6882,32.6981,151707.0
2024-08-13 14:45:00,33.18,33.25,33.18,33.25,353041.0,32.6882,32.7572,32.6882,32.7572,353041.0
2024-08-13 14:50:00,33.25,33.26,33.19,33.2,105551.0,32.7572,32.767,32.6981,32.7079,105551.0
2024-08-13 14:55:00,33.2,33.21,33.18,33.2,80233.0,32.7079,32.7178,32.6882,32.7079,80233.0
2024-08-13 15:00:00,33.2,33.24,33.19,33.22,89071.0,32.7079,32.7473,32.6981,32.7276,89071.0
2024-08-13 15:05:00,33.22,33.22,33.19,33.2,93060.0,32.7276,32.7276,32.6981,32.7079,93060.0
2024-08-13 15:10:00,33.2,33.22,33.19,33.2,49018.0,32.7079,32.7276,32.6981,32.7079,49018.0
2024-08-13 15:15:00,33.21,33.22,33.19,33.2,58567.0,32.7178,32.7276,32.6981,32.7079,58567.0
2024-08-13 15:20:00,33.2,33.22,33.19,33.2,151527.0,32.7079,32.7276,32.6981,32.7079,151527.0
2024-08-13 15:25:00,33.2,33.23,33.2,33.22,130247.0,32.7079,32.7375,32.7079,32.7276,130247.0
2024-08-13 15:30:00,33.23,33.26,33.22,33.22,156287.0,32.7375,32.767,32.7276,32.7276,156287.0
2024-08-13 15:35:00,33.23,33.28,33.22,33.27,145225.0,32.7375,32.7867,32.7276,32.7769,145225.0
2024-08-13 15:40:00,33.27,33.27,33.2,33.21,76567.0,32.7769,32.7769,32.7079,32.7178,76567.0
2024-08-13 15:45:00,33.21,33.24,33.19,33.24,274839.0,32.7178,32.7473,32.6981,32.7473,274839.0
2024-08-13 15:50:00,33.23,33.24,33.13,33.16,482623.0,32.7375,32.7473,32.6389,32.6685,482623.0
2024-08-13 15:55:00,33.16,33.22,33.14,33.2,984299.0,32.6685,32.7276,32.6488,32.7079,984299.0
2024-08-14 09:30:00,33.19,33.33,33.11,33.31,199549.0,32.6981,32.836,32.6192,32.8163,199549.0
2024-08-14 09:35:00,33.3,33.41,33.28,33.34,97765.0,32.8064,32.9148,32.7867,32.8458,97765.0
2024-08-14 09:40:00,33.34,33.41,33.28,33.38,88876.0,32.8458,32.9148,32.7867,32.8852,88876.0
2024-08-14 09:45:00,33.39,33.4,33.26,33.35,153481.0,32.8951,32.9049,32.767,32.8557,153481.0
2024-08-14 09:50:00,33.35,33.48,33.32,33.43,132148.0,32.8557,32.9838,32.8261,32.9345,132148.0
2024-08-14 09:55:00,33.43,33.46,33.37,33.43,83197.0,32.9345,32.9641,32.8754,32.9345,83197.0
2024-08-14 10:00:00,33.43,33.47,33.37,33.38,80697.0,32.9345,32.9739,32.8754,32.8852,80697.0
2024-08-14 10:05:00,33.38,33.4,33.33,33.36,109341.0,32.8852,32.9049,32.836,32.8655,109341.0
2024-08-14 10:10:00,33.36,33.37,33.3,33.31,70037.0,32.8655,32.8754,32.8064,32.8163,70037.0
2024-08-14 10:15:00,33.31,33.37,33.3,33.33,33227.0,32.8163,32.8754,32.8064,32.836,33227.0
2024-08-14 10:20:00,33.33,33.33,33.28,33.3,78209.0,32.836,32.836,32.7867,32.8064,78209.0
2024-08-14 10:25:00,33.31,33.33,33.26,33.27,162052.0,32.8163,32.836,32.767,32.7769,162052.0
2024-08-14 10:30:00,33.26,33.26,33.21,33.23,50188.0,32.767,32.767,32.7178,32.7375,50188.0
2024-08-14 10:35:00,33.24,33.3,33.21,33.27,148270.0,32.7473,32.8064,32.7178,32.7769,148270.0
2024-08-14 10:40:00,33.26,33.26,33.18,33.19,66554.0,32.767,32.767,32.6882,32.6981,66554.0
2024-08-14 10:45:00,33.19,33.21,33.17,33.19,45837.0,32.6981,32.7178,32.6784,32.6981,45837.0
2024-08-14 10:50:00,33.18,33.2,33.16,33.2,42064.0,32.6882,32.7079,32.6685,32.7079,42064.0
2024-08-14 10:55:00,33.2,33.21,33.18,33.2,48865.0,32.7079,32.7178,32.6882,32.7079,48865.0
2024-08-14 11:00:00,33.2,33.26,33.19,33.25,37069.0,32.7079,32.767,32.6981,32.7572,37069.0
2024-08-14 11:05:00,33.25,33.29,33.25,33.27,37308.0,32.7572,32.7966,32.7572,32.7769,37308.0
2024-08-14 11:10:00,33.27,33.29,33.25,33.26,26609.0,32.7769,32.7966,32.7572,32.767,26609.0
2024-08-14 11:15:00,33.25,33.25,33.2,33.23,233877.0,32.7572,32.7572,32.7079,32.7375,233877.0
2024-08-14 11:20:00,33.24,33.24,33.15,33.17,319944.0,32.7473,32.7473,32.6586,32.6784,319944.0
2024-08-14 11:25:00,33.17,33.18,33.15,33.18,62484.0,32.6784,32.6882,32.6586,32.6882,62484.0
2024-08-14 11:30:00,33.18,33.32,33.17,33.31,131664.0,32.6882,32.8261,32.6784,32.8163,131664.0
2024-08-14 11:35:00,33.31,33.37,33.24,33.36,187795.0,32.8163,32.8754,32.7473,32.8655,187795.0
2024-08-14 11:40:00,33.37,33.39,33.33,33.36,69938.0,32.8754,32.8951,32.836,32.8655,69938.0
2024-08-14 11:45:00,33.36,33.43,33.36,33.38,72595.0,32.8655,32.9345,32.8655,32.8852,72595.0
2024-08-14 11:50:00,33.38,33.44,33.35,33.4,56621.0,32.8852,32.9443,32.8557,32.9049,56621.0
2024-08-14 11:55:00,33.4,33.41,33.34,33.34,102986.0,32.9049,32.9148,32.8458,32.8458,102986.0
2024-08-14 12:00:00,33.35,33.35,33.26,33.3,248697.0,32.8557,32.8557,32.767,32.8064,248697.0
2024-08-14 12:05:00,33.3,33.31,33.28,33.29,66330.0,32.8064,32.8163,32.7867,32.7966,66330.0
2024-08-14 12:10:00,33.29,33.32,33.28,33.29,101463.0,32.7966,32.8261,32.7867,32.7966,101463.0
2024-08-14 12:15:00,33.3,33.32,33.29,33.3,48877.0,32.8064,32.8261,32.7966,32.8064,48877.0
2024-08-14 12:20:00,33.3,33.31,33.24,33.26,77571.0,32.8064,32.8163,32.7473,32.767,77571.0
2024-08-14 12:25:00,33.26,33.26,33.2,33.22,239592.0,32.767,32.767,32.7079,32.7276,239592.0
2024-08-14 12:30:00,33.21,33.22,33.16,33.16,92314.0,32.7178,32.7276,32.6685,32.6685,92314.0
2024-08-14 12:35:00,33.16,33.23,33.15,33.23,105674.0,32.6685,32.7375,32.6586,32.7375,105674.0
2024-08-14 12:40:00,33.22,33.24,33.18,33.18,64598.0,32.7276,32.7473,32.6882,32.6882,64598.0
2024-08-14 12:45:00,33.19,33.2,33.16,33.16,173873.0,32.6981,32.7079,32.6685,32.6685,173873.0
2024-08-14 12:50:00,33.16,33.2,33.16,33.2,78616.0,32.6685,32.7079,32.6685,32.7079,78616.0
2024-08-14 12:55:00,33.2,33.22,33.19,33.2,163173.0,32.7079,32.7276,32.6981,32.7079,163173.0
2024-08-14 13:00:00,33.2,33.22,33.16,33.18,96049.0,32.7079,32.7276,32.6685,32.6882,96049.0
2024-08-14 13:05:00,33.19,33.24,33.18,33.22,64338.0,32.6981,32.7473,32.6882,32.7276,64338.0
2024-08-14 13:10:00,33.21,33.22,33.16,33.22,42892.0,32.7178,32.7276,32.6685,32.7276,42892.0
2024-08-14 13:15:00,33.22,33.26,33.21,33.26,50055.0,32.7276,32.767,32.7178,32.767,50055.0
2024-08-14 13:20:00,33.26,33.26,33.23,33.25,40162.0,32.767,32.767,32.7375,32.7572,40162.0
2024-08-14 13:25:00,33.24,33.25,33.19,33.2,47235.0,32.7473,32.7572,32.6981,32.7079,47235.0
2024-08-14 13:30:00,33.21,33.22,33.18,33.2,106778.0,32.7178,32.7276,32.6882,32.7079,106778.0
2024-08-14 13:35:00,33.2,33.23,33.19,33.21,66007.0,32.7079,32.7375,32.6981,32.7178,66007.0
2024-08-14 13:40:00,33.21,33.24,33.19,33.23,99706.0,32.7178,32.7473,32.6981,32.7375,99706.0
2024-08-14 13:45:00,33.23,33.25,33.22,33.23,35443.0,32.7375,32.7572,32.7276,32.7375,35443.0
2024-08-14 13:50:00,33.23,33.28,33.23,33.28,84582.0,32.7375,32.7867,32.7375,32.7867,84582.0
2024-08-14 13:55:00,33.28,33.34,33.26,33.28,108712.0,32.7867,32.8458,32.767,32.7867,108712.0
2024-08-14 14:00:00,33.27,33.28,33.23,33.24,77540.0,32.7769,32.7867,32.7375,32.7473,77540.0
2024-08-14 14:05:00,33.23,33.24,33.22,33.23,43574.0,32.7375,32.7473,32.7276,32.7375,43574.0
2024-08-14 14:10:00,33.24,33.3,33.23,33.29,80739.0,32.7473,32.8064,32.7375,32.7966,80739.0
2024-08-14 14:15:00,33.29,33.3,33.28,33.3,49043.0,32.7966,32.8064,32.7867,32.8064,49043.0
2024-08-14 14:20:00,33.3,33.33,33.29,33.31,48907.0,32.8064,32.836,32.7966,32.8163,48907.0
2024-08-14 14:25:00,33.31,33.32,33.28,33.3,75552.0,32.8163,32.8261,32.7867,32.8064,75552.0
2024-08-14 14:30:00,33.3,33.32,33.28,33.3,94805.0,32.8064,32.8261,32.7867,32.8064,94805.0
2024-08-14 14:35:00,33.31,33.32,33.28,33.3,64993.0,32.8163,32.8261,32.7867,32.8064,64993.0
2024-08-14 14:40:00,33.3,33.33,33.29,33.32,40205.0,32.8064,32.836,32.7966,32.8261,40205.0
2024-08-14 14:45:00,33.32,33.34,33.3,33.33,85214.0,32.8261,32.8458,32.8064,32.836,85214.0
2024-08-14 14:50:00,33.33,33.35,33.32,33.34,28383.0,32.836,32.8557,32.8261,32.8458,28383.0
2024-08-14 14:55:00,33.35,33.39,33.34,33.38,127818.0,32.8557,32.8951,32.8458,32.8852,127818.0
2024-08-14 15:00:00,33.38,33.38,33.34,33.34,71584.0,32.8852,32.8852,32.8458,32.8458,71584.0
2024-08-14 15:05:00,33.34,33.37,33.31,33.37,115295.0,32.8458,32.8754,32.8163,32.8754,115295.0
2024-08-14 15:10:00,33.36,33.37,33.28,33.3,78515.0,32.8655,32.8754,32.7867,32.8064,78515.0
2024-08-14 15:15:00,33.29,33.31,33.28,33.3,76602.0,32.7966,32.8163,32.7867,32.8064,76602.0
2024-08-14 15:20:00,33.3,33.31,33.28,33.3,88322.0,32.8064,32.8163,32.7867,32.8064,88322.0
2024-08-14 15:25:00,33.3,33.31,33.26,33.27,98089.0,32.8064,32.8163,32.767,32.7769,98089.0
2024-08-14 15:30:00,33.27,33.31,33.26,33.27,99097.0,32.7769,32.8163,32.767,32.7769,99097.0
2024-08-14 15:35:00,33.27,33.29,33.24,33.25,345852.0,32.7769,32.7966,32.7473,32.7572,345852.0
2024-08-14 15:40:00,33.25,33.25,33.18,33.2,482719.0,32.7572,32.7572,32.6882,32.7079,482719.0
2024-08-14 15:45:00,33.2,33.24,33.18,33.23,287512.0,32.7079,32.7473,32.6882,32.7375,287512.0
2024-08-14 15:50:00,33.23,33.41,33.23,33.34,518499.0,32.7375,32.9148,32.7375,32.8458,518499.0
2024-08-14 15:55:00,33.34,33.4,33.34,33.35,661027.0,32.8458,32.9049,32.8458,32.8557,661027.0
2024-08-15 09:30:00,33.59,33.83,33.56,33.63,388637.0,33.0921,33.3286,33.0626,33.1315,388637.0
2024-08-15 09:35:00,33.63,33.76,33.61,33.69,127726.0,33.1315,33.2596,33.1118,33.1906,127726.0
2024-08-15 09:40:00,33.68,33.73,33.66,33.72,65989.0,33.1808,33.23,33.1611,33.2202,65989.0
2024-08-15 09:45:00,33.72,33.76,33.65,33.7,139528.0,33.2202,33.2596,33.1512,33.2005,139528.0
2024-08-15 09:50:00,33.7,33.7,33.57,33.57,158710.0,33.2005,33.2005,33.0724,33.0724,158710.0
2024-08-15 09:55:00,33.58,33.69,33.58,33.59,62090.0,33.0823,33.1906,33.0823,33.0921,62090.0
2024-08-15 10:00:00,33.59,33.66,33.57,33.61,311756.0,33.0921,33.1611,33.0724,33.1118,311756.0
2024-08-15 10:05:00,33.6,33.6,33.53,33.55,60130.0,33.102,33.102,33.033,33.0527,60130.0
2024-08-15 10:10:00,33.55,33.61,33.54,33.55,65240.0,33.0527,33.1118,33.0429,33.0527,65240.0
2024-08-15 10:15:00,33.55,33.58,33.53,33.55,366876.0,33.0527,33.0823,33.033,33.0527,366876.0
2024-08-15 10:20:00,33.55,33.57,33.47,33.51,445105.0,33.0527,33.0724,32.9739,33.0133,445105.0
2024-08-15 10:25:00,33.5,33.64,33.5,33.57,149566.0,33.0035,33.1414,33.0035,33.0724,149566.0
2024-08-15 10:30:00,33.57,33.58,33.51,33.54,124865.0,33.0724,33.0823,33.0133,33.0429,124865.0
2024-08-15 10:35:00,33.54,33.56,33.51,33.52,215072.0,33.0429,33.0626,33.0133,33.0232,215072.0
2024-08-15 10:40:00,33.52,33.54,33.48,33.51,73769.0,33.0232,33.0429,32.9838,33.0133,73769.0
2024-08-15 10:45:00,33.52,33.52,33.46,33.47,52272.0,33.0232,33.0232,32.9641,32.9739,52272.0
2024-08-15 10:50:00,33.47,33.52,33.47,33.51,34545.0,32.9739,33.0232,32.9739,33.0133,34545.0
2024-08-15 10:55:00,33.52,33.54,33.51,33.52,56213.0,33.0232,33.0429,33.0133,33.0232,56213.0
2024-08-15 11:00:00,33.53,33.53,33.5,33.52,47653.0,33.033,33.033,33.0035,33.0232,47653.0
2024-08-15 11:05:00,33.52,33.62,33.52,33.62,132598.0,33.0232,33.1217,33.0232,33.1217,132598.0
2024-08-15 11:10:00,33.62,33.63,33.55,33.59,157053.0,33.1217,33.1315,33.0527,33.0921,157053.0
2024-08-15 11:15:00,33.59,33.6,33.54,33.55,61133.0,33.0921,33.102,33.0429,33.0527,61133.0
2024-08-15 11:20:00,33.55,33.56,33.53,33.55,51802.0,33.0527,33.0626,33.033,33.0527,51802.0
2024-08-15 11:25:00,33.55,33.56,33.54,33.54,63987.0,33.0527,33.0626,33.0429,33.0429,63987.0
2024-08-15 11:30:00,33.54,33.59,33.54,33.59,95049.0,33.0429,33.0921,33.0429,33.0921,95049.0
2024-08-15 11:35:00,33.59,33.59,33.56,33.58,82708.0,33.0921,33.0921,33.0626,33.0823,82708.0
2024-08-15 11:40:00,33.59,33.6,33.58,33.59,48075.0,33.0921,33.102,33.0823,33.0921,48075.0
2024-08-15 11:45:00,33.59,33.6,33.56,33.6,50207.0,33.0921,33.102,33.0626,33.102,50207.0
2024-08-15 11:50:00,33.59,33.65,33.59,33.65,31109.0,33.0921,33.1512,33.0921,33.1512,31109.0
2024-08-15 11:55:00,33.66,33.7,33.63,33.64,89873.0,33.1611,33.2005,33.1315,33.1414,89873.0
2024-08-15 12:00:00,33.64,33.67,33.62,33.66,48777.0,33.1414,33.1709,33.1217,33.1611,48777.0
2024-08-15 12:05:00,33.67,33.71,33.66,33.69,42016.0,33.1709,33.2103,33.1611,33.1906,42016.0
2024-08-15 12:10:00,33.69,33.72,33.68,33.7,43865.0,33.1906,33.2202,33.1808,33.2005,43865.0
2024-08-15 12:15:00,33.7,33.74,33.65,33.7,349369.0,33.2005,33.2399,33.1512,33.2005,349369.0
2024-08-15 12:20:00,33.7,33.72,33.69,33.7,68030.0,33.2005,33.2202,33.1906,33.2005,68030.0
2024-08-15 12:25:00,33.7,33.7,33.68,33.7,29198.0,33.2005,33.2005,33.1808,33.2005,29198.0
2024-08-15 12:30:00,33.7,33.73,33.68,33.7,63199.0,33.2005,33.23,33.1808,33.2005,63199.0
2024-08-15 12:35:00,33.7,33.73,33.69,33.7,58235.0,33.2005,33.23,33.1906,33.2005,58235.0
2024-08-15 12:40:00,33.7,33.71,33.68,33.69,39310.0,33.2005,33.2103,33.1808,33.1906,39310.0
2024-08-15 12:45:00,33.69,33.69,33.65,33.67,27440.0,33.1906,33.1906,33.1512,33.1709,27440.0
2024-08-15 12:50:00,33.68,33.69,33.62,33.66,76669.0,33.1808,33.1906,33.1217,33.1611,76669.0
2024-08-15 12:55:00,33.66,33.68,33.63,33.66,44773.0,33.1611,33.1808,33.1315,33.1611,44773.0
2024-08-15 13:00:00,33.66,33.69,33.66,33.68,23504.0,33.1611,33.1906,33.1611,33.1808,23504.0
2024-08-15 13:05:00,33.68,33.7,33.66,33.68,47738.0,33.1808,33.2005,33.1611,33.1808,47738.0
2024-08-15 13:10:00,33.69,33.7,33.67,33.68,34258.0,33.1906,33.2005,33.1709,33.1808,34258.0
2024-08-15 13:15:00,33.69,33.69,33.67,33.69,31719.0,33.1906,33.1906,33.1709,33.1906,31719.0
2024-08-15 13:20:00,33.69,33.7,33.68,33.7,41870.0,33.1906,33.2005,33.1808,33.2005,41870.0
2024-08-15 13:25:00,33.7,33.72,33.69,33.7,77105.0,33.2005,33.2202,33.1906,33.2005,77105.0
2024-08-15 13:30:00,33.7,33.73,33.69,33.69,152312.0,33.2005,33.23,33.1906,33.1906,152312.0
2024-08-15 13:35:00,33.7,33.71,33.68,33.69,43163.0,33.2005,33.2103,33.1808,33.1906,43163.0
2024-08-15 13:40:00,33.68,33.69,33.64,33.65,62356.0,33.1808,33.1906,33.1414,33.1512,62356.0
2024-08-15 13:45:00,33.65,33.66,33.62,33.64,39103.0,33.1512,33.1611,33.1217,33.1414,39103.0
2024-08-15 13:50:00,33.64,33.65,33.62,33.63,24099.0,33.1414,33.1512,33.1217,33.1315,24099.0
2024-08-15 13:55:00,33.63,33.63,33.6,33.61,33673.0,33.1315,33.1315,33.102,33.1118,33673.0
2024-08-15 14:00:00,33.61,33.61,33.57,33.59,52681.0,33.1118,33.1118,33.0724,33.0921,52681.0
2024-08-15 14:05:00,33.59,33.59,33.53,33.55,139661.0,33.0921,33.0921,33.033,33.0527,139661.0
2024-08-15 14:10:00,33.55,33.57,33.52,33.57,103830.0,33.0527,33.0724,33.0232,33.0724,103830.0
2024-08-15 14:15:00,33.57,33.59,33.53,33.55,83875.0,33.0724,33.0921,33.033,33.0527,83875.0
2024-08-15 14:20:00,33.55,33.65,33.54,33.61,117517.0,33.0527,33.1512,33.0429,33.1118,117517.0
2024-08-15 14:25:00,33.6,33.63,33.59,33.61,39499.0,33.102,33.1315,33.0921,33.1118,39499.0
2024-08-15 14:30:00,33.61,33.61,33.58,33.59,27096.0,33.1118,33.1118,33.0823,33.0921,27096.0
2024-08-15 14:35:00,33.6,33.61,33.58,33.59,39188.0,33.102,33.1118,33.0823,33.0921,39188.0
2024-08-15 14:40:00,33.59,33.63,33.59,33.63,41577.0,33.0921,33.1315,33.0921,33.1315,41577.0
2024-08-15 14:45:00,33.63,33.63,33.58,33.61,64057.0,33.1315,33.1315,33.0823,33.1118,64057.0
2024-08-15 14:50:00,33.61,33.64,33.58,33.63,35325.0,33.1118,33.1414,33.0823,33.1315,35325.0
2024-08-15 14:55:00,33.62,33.63,33.6,33.62,24867.0,33.1217,33.1315,33.102,33.1217,24867.0
2024-08-15 15:00:00,33.62,33.62,33.58,33.59,44573.0,33.1217,33.1217,33.0823,33.0921,44573.0
2024-08-15 15:05:00,33.59,33.61,33.58,33.6,60297.0,33.0921,33.1118,33.0823,33.102,60297.0
2024-08-15 15:10:00,33.6,33.62,33.59,33.61,52976.0,33.102,33.1217,33.0921,33.1118,52976.0
2024-08-15 15:15:00,33.61,33.61,33.57,33.57,108627.0,33.1118,33.1118,33.0724,33.0724,108627.0
2024-08-15 15:20:00,33.58,33.58,33.56,33.58,53599.0,33.0823,33.0823,33.0626,33.0823,53599.0
2024-08-15 15:25:00,33.58,33.61,33.56,33.59,54093.0,33.0823,33.1118,33.0626,33.0921,54093.0
2024-08-15 15:30:00,33.58,33.61,33.57,33.58,89262.0,33.0823,33.1118,33.0724,33.0823,89262.0
2024-08-15 15:35:00,33.59,33.59,33.56,33.57,97182.0,33.0921,33.0921,33.0626,33.0724,97182.0
2024-08-15 15:40:00,33.57,33.57,33.55,33.57,127042.0,33.0724,33.0724,33.0527,33.0724,127042.0
2024-08-15 15:45:00,33.57,33.57,33.53,33.55,180892.0,33.0724,33.0724,33.033,33.0527,180892.0
2024-08-15 15:50:00,33.55,33.61,33.53,33.59,389333.0,33.0527,33.1118,33.033,33.0921,389333.0
2024-08-15 15:55:00,33.6,33.63,33.56,33.62,1070920.0,33.102,33.1315,33.0626,33.1217,1070920.0
2024-08-16 09:30:00,33.55,33.67,33.51,33.54,497023.0,33.0527,33.1709,33.0133,33.0429,497023.0
2024-08-16 09:35:00,33.53,33.55,33.45,33.45,52235.0,33.033,33.0527,32.9542,32.9542,52235.0
2024-08-16 09:40:00,33.46,33.52,33.46,33.5,41765.0,32.9641,33.0232,32.9641,33.0035,41765.0
2024-08-16 09:45:00,33.5,33.53,33.46,33.52,52993.0,33.0035,33.033,32.9641,33.0232,52993.0
2024-08-16 09:50:00,33.52,33.54,33.45,33.45,41824.0,33.0232,33.0429,32.9542,32.9542,41824.0
2024-08-16 09:55:00,33.45,33.5,33.36,33.4,236178.0,32.9542,33.0035,32.8655,32.9049,236178.0
2024-08-16 10:00:00,33.41,33.47,33.38,33.4,142364.0,32.9148,32.9739,32.8852,32.9049,142364.0
2024-08-16 10:05:00,33.39,33.39,33.33,33.34,79506.0,32.8951,32.8951,32.836,32.8458,79506.0
2024-08-16 10:10:00,33.35,33.38,33.33,33.37,148373.0,32.8557,32.8852,32.836,32.8754,148373.0
2024-08-16 10:15:00,33.36,33.4,33.34,33.34,139645.0,32.8655,32.9049,32.8458,32.8458,139645.0
2024-08-16 10:20:00,33.34,33.37,33.32,33.33,74094.0,32.8458,32.8754,32.8261,32.836,74094.0
2024-08-16 10:25:00,33.33,33.33,33.28,33.3,216878.0,32.836,32.836,32.7867,32.8064,216878.0
2024-08-16 10:30:00,33.3,33.35,33.29,33.32,89334.0,32.8064,32.8557,32.7966,32.8261,89334.0
2024-08-16 10:35:00,33.32,33.37,33.28,33.32,71938.0,32.8261,32.8754,32.7867,32.8261,71938.0
2024-08-16 10:40:00,33.32,33.32,33.28,33.32,118561.0,32.8261,32.8261,32.7867,32.8261,118561.0
2024-08-16 10:45:00,33.31,33.37,33.31,33.36,50350.0,32.8163,32.8754,32.8163,32.8655,50350.0
2024-08-16 10:50:00,33.36,33.41,33.35,33.39,35394.0,32.8655,32.9148,32.8557,32.8951,35394.0
2024-08-16 10:55:00,33.39,33.4,33.33,33.33,36669.0,32.8951,32.9049,32.836,32.836,36669.0
2024-08-16 11:00:00,33.34,33.4,33.33,33.4,54463.0,32.8458,32.9049,32.836,32.9049,54463.0
2024-08-16 11:05:00,33.4,33.42,33.38,33.41,27354.0,32.9049,32.9246,32.8852,32.9148,27354.0
2024-08-16 11:10:00,33.42,33.43,33.4,33.43,18573.0,32.9246,32.9345,32.9049,32.9345,18573.0
2024-08-16 11:15:00,33.42,33.43,33.38,33.39,19308.0,32.9246,32.9345,32.8852,32.8951,19308.0
2024-08-16 11:20:00,33.39,33.42,33.38,33.4,54851.0,32.8951,32.9246,32.8852,32.9049,54851.0
2024-08-16 11:25:00,33.39,33.44,33.39,33.44,20261.0,32.8951,32.9443,32.8951,32.9443,20261.0
2024-08-16 11:30:00,33.44,33.44,33.39,33.39,30765.0,32.9443,32.9443,32.8951,32.8951,30765.0
2024-08-16 11:35:00,33.39,33.41,33.38,33.39,65241.0,32.8951,32.9148,32.8852,32.8951,65241.0
2024-08-16 11:40:00,33.39,33.44,33.39,33.44,33273.0,32.8951,32.9443,32.8951,32.9443,33273.0
2024-08-16 11:45:00,33.44,33.44,33.41,33.41,72568.0,32.9443,32.9443,32.9148,32.9148,72568.0
2024-08-16 11:50:00,33.42,33.44,33.41,33.41,61604.0,32.9246,32.9443,32.9148,32.9148,61604.0
2024-08-16 11:55:00,33.42,33.5,33.42,33.46,33943.0,32.9246,33.0035,32.9246,32.9641,33943.0
2024-08-16 12:00:00,33.45,33.53,33.45,33.52,23031.0,32.9542,33.033,32.9542,33.0232,23031.0
2024-08-16 12:05:00,33.52,33.54,33.5,33.5,28229.0,33.0232,33.0429,33.0035,33.0035,28229.0
2024-08-16 12:10:00,33.5,33.51,33.46,33.51,31067.0,33.0035,33.0133,32.9641,33.0133,31067.0
2024-08-16 12:15:00,33.51,33.54,33.5,33.52,37835.0,33.0133,33.0429,33.0035,33.0232,37835.0
2024-08-16 12:20:00,33.52,33.53,33.49,33.5,27997.0,33.0232,33.033,32.9936,33.0035,27997.0
2024-08-16 12:25:00,33.51,33.51,33.47,33.48,18920.0,33.0133,33.0133,32.9739,32.9838,18920.0
2024-08-16 12:30:00,33.48,33.52,33.48,33.51,22894.0,32.9838,33.0232,32.9838,33.0133,22894.0
2024-08-16 12:35:00,33.51,33.51,33.48,33.49,27129.0,33.0133,33.0133,32.9838,32.9936,27129.0
2024-08-16 12:40:00,33.48,33.51,33.48,33.51,33721.0,32.9838,33.0133,32.9838,33.0133,33721.0
2024-08-16 12:45:00,33.51,33.53,33.49,33.52,44530.0,33.0133,33.033,32.9936,33.0232,44530.0
2024-08-16 12:50:00,33.52,33.54,33.5,33.53,49573.0,33.0232,33.0429,33.0035,33.033,49573.0
2024-08-16 12:55:00,33.53,33.57,33.5,33.55,99206.0,33.033,33.0724,33.0035,33.0527,99206.0
2024-08-16 13:00:00,33.55,33.56,33.53,33.54,24678.0,33.0527,33.0626,33.033,33.0429,24678.0
2024-08-16 13:05:00,33.54,33.54,33.48,33.5,52398.0,33.0429,33.0429,32.9838,33.0035,52398.0
2024-08-16 13:10:00,33.5,33.51,33.48,33.51,145005.0,33.0035,33.0133,32.9838,33.0133,145005.0
2024-08-16 13:15:00,33.5,33.5,33.46,33.48,111440.0,33.0035,33.0035,32.9641,32.9838,111440.0
2024-08-16 13:20:00,33.48,33.48,33.44,33.45,16302.0,32.9838,32.9838,32.9443,32.9542,16302.0
2024-08-16 13:25:00,33.45,33.46,33.43,33.44,33176.0,32.9542,32.9641,32.9345,32.9443,33176.0
2024-08-16 13:30:00,33.44,33.46,33.44,33.45,11643.0,32.9443,32.9641,32.9443,32.9542,11643.0
2024-08-16 13:35:00,33.45,33.49,33.44,33.48,29000.0,32.9542,32.9936,32.9443,32.9838,29000.0
2024-08-16 13:40:00,33.48,33.49,33.47,33.48,23146.0,32.9838,32.9936,32.9739,32.9838,23146.0
2024-08-16 13:45:00,33.48,33.49,33.47,33.48,54762.0,32.9838,32.9936,32.9739,32.9838,54762.0
2024-08-16 13:50:00,33.48,33.49,33.45,33.49,35571.0,32.9838,32.9936,32.9542,32.9936,35571.0
2024-08-16 13:55:00,33.49,33.5,33.48,33.5,31636.0,32.9936,33.0035,32.9838,33.0035,31636.0
2024-08-16 14:00:00,33.5,33.5,33.47,33.48,19436.0,33.0035,33.0035,32.9739,32.9838,19436.0
2024-08-16 14:05:00,33.48,33.48,33.43,33.45,47720.0,32.9838,32.9838,32.9345,32.9542,47720.0
2024-08-16 14:10:00,33.44,33.44,33.41,33.43,53539.0,32.9443,32.9443,32.9148,32.9345,53539.0
2024-08-16 14:15:00,33.43,33.44,33.41,33.44,48402.0,32.9345,32.9443,32.9148,32.9443,48402.0
2024-08-16 14:20:00,33.44,33.44,33.42,33.43,18154.0,32.9443,32.9443,32.9246,32.9345,18154.0
2024-08-16 14:25:00,33.43,33.47,33.42,33.47,30936.0,32.9345,32.9739,32.9246,32.9739,30936.0
2024-08-16 14:30:00,33.47,33.48,33.45,33.47,38554.0,32.9739,32.9838,32.9542,32.9739,38554.0
2024-08-16 14:35:00,33.47,33.49,33.46,33.47,27499.0,32.9739,32.9936,32.9641,32.9739,27499.0
2024-08-16 14:40:00,33.48,33.48,33.45,33.45,46101.0,32.9838,32.9838,32.9542,32.9542,46101.0
2024-08-16 14:45:00,33.45,33.47,33.45,33.47,24639.0,32.9542,32.9739,32.9542,32.9739,24639.0
2024-08-16 14:50:00,33.47,33.51,33.46,33.49,68992.0,32.9739,33.0133,32.9641,32.9936,68992.0
2024-08-16 14:55:00,33.49,33.52,33.48,33.52,28569.0,32.9936,33.0232,32.9838,33.0232,28569.0
2024-08-16 15:00:00,33.51,33.52,33.48,33.48,46989.0,33.0133,33.0232,32.9838,32.9838,46989.0
2024-08-16 15:05:00,33.48,33.49,33.44,33.44,56458.0,32.9838,32.9936,32.9443,32.9443,56458.0
2024-08-16 15:10:00,33.45,33.48,33.44,33.48,120945.0,32.9542,32.9838,32.9443,32.9838,120945.0
2024-08-16 15:15:00,33.48,33.49,33.46,33.48,380034.0,32.9838,32.9936,32.9641,32.9838,380034.0
2024-08-16 15:20:00,33.48,33.52,33.47,33.5,66664.0,32.9838,33.0232,32.9739,33.0035,66664.0
2024-08-16 15:25:00,33.5,33.51,33.47,33.48,72824.0,33.0035,33.0133,32.9739,32.9838,72824.0
2024-08-16 15:30:00,33.48,33.55,33.48,33.52,99839.0,32.9838,33.0527,32.9838,33.0232,99839.0
2024-08-16 15:35:00,33.52,33.53,33.49,33.5,89898.0,33.0232,33.033,32.9936,33.0035,89898.0
2024-08-16 15:40:00,33.5,33.51,33.47,33.47,90982.0,33.0035,33.0133,32.9739,32.9739,90982.0
2024-08-16 15:45:00,33.47,33.47,33.44,33.45,100283.0,32.9739,32.9739,32.9443,32.9542,100283.0
2024-08-16 15:50:00,33.45,33.48,33.43,33.44,328796.0,32.9542,32.9838,32.9345,32.9443,328796.0
2024-08-16 15:55:00,33.44,33.45,33.38,33.41,822568.0,32.9443,32.9542,32.8852,32.9148,822568.0
2024-08-19 09:30:00,33.42,33.5,33.39,33.44,197759.0,32.9246,33.0035,32.8951,32.9443,197759.0
2024-08-19 09:35:00,33.44,33.45,33.35,33.35,58123.0,32.9443,32.9542,32.8557,32.8557,58123.0
2024-08-19 09:40:00,33.35,33.37,33.28,33.36,144948.0,32.8557,32.8754,32.7867,32.8655,144948.0
2024-08-19 09:45:00,33.36,33.48,33.35,33.43,67502.0,32.8655,32.9838,32.8557,32.9345,67502.0
2024-08-19 09:50:00,33.43,33.5,33.41,33.5,88043.0,32.9345,33.0035,32.9148,33.0035,88043.0
2024-08-19 09:55:00,33.5,33.51,33.41,33.5,109357.0,33.0035,33.0133,32.9148,33.0035,109357.0
2024-08-19 10:00:00,33.5,33.56,33.48,33.55,112528.0,33.0035,33.0626,32.9838,33.0527,112528.0
2024-08-19 10:05:00,33.55,33.59,33.54,33.57,82069.0,33.0527,33.0921,33.0429,33.0724,82069.0
2024-08-19 10:10:00,33.57,33.58,33.49,33.49,37380.0,33.0724,33.0823,32.9936,32.9936,37380.0
2024-08-19 10:15:00,33.5,33.52,33.47,33.49,73046.0,33.0035,33.0232,32.9739,32.9936,73046.0
2024-08-19 10:20:00,33.48,33.51,33.46,33.5,66151.0,32.9838,33.0133,32.9641,33.0035,66151.0
2024-08-19 10:25:00,33.5,33.51,33.46,33.47,30229.0,33.0035,33.0133,32.9641,32.9739,30229.0
2024-08-19 10:30:00,33.46,33.48,33.44,33.47,35741.0,32.9641,32.9838,32.9443,32.9739,35741.0
2024-08-19 10:35:00,33.47,33.5,33.46,33.5,299716.0,32.9739,33.0035,32.9641,33.0035,299716.0
2024-08-19 10:40:00,33.5,33.5,33.47,33.48,34607.0,33.0035,33.0035,32.9739,32.9838,34607.0
2024-08-19 10:45:00,33.47,33.5,33.46,33.47,33018.0,32.9739,33.0035,32.9641,32.9739,33018.0
2024-08-19 10:50:00,33.48,33.51,33.46,33.5,68821.0,32.9838,33.0133,32.9641,33.0035,68821.0
2024-08-19 10:55:00,33.51,33.52,33.49,33.5,45283.0,33.0133,33.0232,32.9936,33.0035,45283.0
2024-08-19 11:00:00,33.49,33.52,33.48,33.52,23355.0,32.9936,33.0232,32.9838,33.0232,23355.0
2024-08-19 11:05:00,33.51,33.51,33.49,33.51,40668.0,33.0133,33.0133,32.9936,33.0133,40668.0
2024-08-19 11:10:00,33.51,33.55,33.5,33.55,22184.0,33.0133,33.0527,33.0035,33.0527,22184.0
2024-08-19 11:15:00,33.55,33.59,33.54,33.57,140782.0,33.0527,33.0921,33.0429,33.0724,140782.0
2024-08-19 11:20:00,33.56,33.6,33.55,33.59,58877.0,33.0626,33.102,33.0527,33.0921,58877.0
2024-08-19 11:25:00,33.59,33.6,33.57,33.59,34319.0,33.0921,33.102,33.0724,33.0921,34319.0
2024-08-19 11:30:00,33.59,33.61,33.58,33.59,14224.0,33.0921,33.1118,33.0823,33.0921,14224.0
2024-08-19 11:35:00,33.59,33.63,33.59,33.6,30661.0,33.0921,33.1315,33.0921,33.102,30661.0
2024-08-19 11:40:00,33.6,33.62,33.6,33.62,23830.0,33.102,33.1217,33.102,33.1217,23830.0
2024-08-19 11:45:00,33.62,33.64,33.61,33.64,20555.0,33.1217,33.1414,33.1118,33.1414,20555.0
2024-08-19 11:50:00,33.65,33.65,33.61,33.62,140481.0,33.1512,33.1512,33.1118,33.1217,140481.0
2024-08-19 11:55:00,33.62,33.63,33.57,33.59,64772.0,33.1217,33.1315,33.0724,33.0921,64772.0
2024-08-19 12:00:00,33.59,33.61,33.59,33.59,38177.0,33.0921,33.1118,33.0921,33.0921,38177.0
2024-08-19 12:05:00,33.6,33.62,33.59,33.62,23472.0,33.102,33.1217,33.0921,33.1217,23472.0
2024-08-19 12:10:00,33.62,33.63,33.61,33.63,13539.0,33.1217,33.1315,33.1118,33.1315,13539.0
2024-08-19 12:15:00,33.63,33.63,33.6,33.61,149188.0,33.1315,33.1315,33.102,33.1118,149188.0
2024-08-19 12:20:00,33.6,33.6,33.58,33.59,54939.0,33.102,33.102,33.0823,33.0921,54939.0
2024-08-19 12:25:00,33.59,33.67,33.58,33.66,59550.0,33.0921,33.1709,33.0823,33.1611,59550.0
2024-08-19 12:30:00,33.66,33.68,33.65,33.66,52209.0,33.1611,33.1808,33.1512,33.1611,52209.0
2024-08-19 12:35:00,33.66,33.67,33.62,33.63,21730.0,33.1611,33.1709,33.1217,33.1315,21730.0
2024-08-19 12:40:00,33.62,33.64,33.61,33.63,30265.0,33.1217,33.1414,33.1118,33.1315,30265.0
2024-08-19 12:45:00,33.62,33.65,33.61,33.65,21730.0,33.1217,33.1512,33.1118,33.1512,21730.0
2024-08-19 12:50:00,33.64,33.65,33.63,33.64,24970.0,33.1414,33.1512,33.1315,33.1414,24970.0
2024-08-19 12:55:00,33.63,33.64,33.61,33.62,31487.0,33.1315,33.1414,33.1118,33.1217,31487.0
2024-08-19 13:00:00,33.62,33.62,33.58,33.59,40433.0,33.1217,33.1217,33.0823,33.0921,40433.0
2024-08-19 13:05:00,33.59,33.62,33.58,33.6,49010.0,33.0921,33.1217,33.0823,33.102,49010.0
2024-08-19 13:10:00,33.59,33.6,33.59,33.6,12578.0,33.0921,33.102,33.0921,33.102,12578.0
2024-08-19 13:15:00,33.59,33.61,33.59,33.6,32287.0,33.0921,33.1118,33.0921,33.102,32287.0
2024-08-19 13:20:00,33.59,33.6,33.54,33.55,27591.0,33.0921,33.102,33.0429,33.0527,27591.0
2024-08-19 13:25:00,33.55,33.55,33.5,33.51,40657.0,33.0527,33.0527,33.0035,33.0133,40657.0
2024-08-19 13:30:00,33.51,33.51,33.48,33.5,47371.0,33.0133,33.0133,32.9838,33.0035,47371.0
2024-08-19 13:35:00,33.51,33.56,33.5,33.55,54001.0,33.0133,33.0626,33.0035,33.0527,54001.0
2024-08-19 13:40:00,33.56,33.56,33.54,33.55,25042.0,33.0626,33.0626,33.0429,33.0527,25042.0
2024-08-19 13:45:00,33.54,33.56,33.54,33.55,39043.0,33.0429,33.0626,33.0429,33.0527,39043.0
2024-08-19 13:50:00,33.56,33.56,33.53,33.54,27512.0,33.0626,33.0626,33.033,33.0429,27512.0
2024-08-19 13:55:00,33.55,33.57,33.54,33.57,53543.0,33.0527,33.0724,33.0429,33.0724,53543.0
2024-08-19 14:00:00,33.57,33.59,33.56,33.58,46811.0,33.0724,33.0921,33.0626,33.0823,46811.0
2024-08-19 14:05:00,33.57,33.58,33.54,33.54,39329.0,33.0724,33.0823,33.0429,33.0429,39329.0
2024-08-19 14:10:00,33.55,33.55,33.5,33.52,17142.0,33.0527,33.0527,33.0035,33.0232,17142.0
2024-08-19 14:15:00,33.52,33.54,33.49,33.53,52002.0,33.0232,33.0429,32.9936,33.033,52002.0
2024-08-19 14:20:00,33.54,33.56,33.53,33.55,38049.0,33.0429,33.0626,33.033,33.0527,38049.0
2024-08-19 14:25:00,33.54,33.55,33.52,33.52,49034.0,33.0429,33.0527,33.0232,33.0232,49034.0
2024-08-19 14:30:00,33.53,33.53,33.51,33.51,33459.0,33.033,33.033,33.0133,33.0133,33459.0
2024-08-19 14:35:00,33.52,33.52,33.49,33.5,57581.0,33.0232,33.0232,32.9936,33.0035,57581.0
2024-08-19 14:40:00,33.5,33.6,33.5,33.59,64770.0,33.0035,33.102,33.0035,33.0921,64770.0
2024-08-19 14:45:00,33.59,33.6,33.56,33.57,45525.0,33.0921,33.102,33.0626,33.0724,45525.0
2024-08-19 14:50:00,33.58,33.6,33.57,33.59,33785.0,33.0823,33.102,33.0724,33.0921,33785.0
2024-08-19 14:55:00,33.59,33.6,33.57,33.59,47925.0,33.0921,33.102,33.0724,33.0921,47925.0
2024-08-19 15:00:00,33.6,33.6,33.55,33.55,52288.0,33.102,33.102,33.0527,33.0527,52288.0
2024-08-19 15:05:00,33.56,33.59,33.55,33.58,61770.0,33.0626,33.0921,33.0527,33.0823,61770.0
2024-08-19 15:10:00,33.58,33.59,33.57,33.59,79755.0,33.0823,33.0921,33.0724,33.0921,79755.0
2024-08-19 15:15:00,33.58,33.64,33.58,33.64,59720.0,33.0823,33.1414,33.0823,33.1414,59720.0
2024-08-19 15:20:00,33.64,33.64,33.6,33.63,96149.0,33.1414,33.1414,33.102,33.1315,96149.0
2024-08-19 15:25:00,33.62,33.63,33.6,33.62,113496.0,33.1217,33.1315,33.102,33.1217,113496.0
2024-08-19 15:30:00,33.62,33.63,33.59,33.63,81683.0,33.1217,33.1315,33.0921,33.1315,81683.0
2024-08-19 15:35:00,33.63,33.63,33.57,33.59,126343.0,33.1315,33.1315,33.0724,33.0921,126343.0
2024-08-19 15:40:00,33.59,33.59,33.56,33.58,76724.0,33.0921,33.0921,33.0626,33.0823,76724.0
2024-08-19 15:45:00,33.58,33.62,33.57,33.58,127329.0,33.0823,33.1217,33.0724,33.0823,127329.0
2024-08-19 15:50:00,33.58,33.64,33.55,33.6,347473.0,33.0823,33.1414,33.0527,33.102,347473.0
2024-08-19 15:55:00,33.6,33.64,33.54,33.63,736148.0,33.102,33.1414,33.0429,33.1315,736148.0
2024-08-20 09:30:00,33.55,33.63,33.5,33.5,148664.0,33.0527,33.1315,33.0035,33.0035,148664.0
2024-08-20 09:35:00,33.5,33.55,33.49,33.54,58647.0,33.0035,33.0527,32.9936,33.0429,58647.0
2024-08-20 09:40:00,33.55,33.56,33.5,33.55,53283.0,33.0527,33.0626,33.0035,33.0527,53283.0
2024-08-20 09:45:00,33.55,33.56,33.49,33.52,56767.0,33.0527,33.0626,32.9936,33.0232,56767.0
2024-08-20 09:50:00,33.52,33.56,33.5,33.51,40343.0,33.0232,33.0626,33.0035,33.0133,40343.0
2024-08-20 09:55:00,33.51,33.56,33.5,33.55,53568.0,33.0133,33.0626,33.0035,33.0527,53568.0
2024-08-20 10:00:00,33.55,33.63,33.54,33.61,56017.0,33.0527,33.1315,33.0429,33.1118,56017.0
2024-08-20 10:05:00,33.61,33.64,33.6,33.63,27175.0,33.1118,33.1414,33.102,33.1315,27175.0
2024-08-20 10:10:00,33.63,33.67,33.6,33.65,75656.0,33.1315,33.1709,33.102,33.1512,75656.0
2024-08-20 10:15:00,33.65,33.65,33.62,33.63,44449.0,33.1512,33.1512,33.1217,33.1315,44449.0
2024-08-20 10:20:00,33.63,33.64,33.6,33.6,30436.0,33.1315,33.1414,33.102,33.102,30436.0
2024-08-20 10:25:00,33.6,33.63,33.59,33.59,72401.0,33.102,33.1315,33.0921,33.0921,72401.0
2024-08-20 10:30:00,33.59,33.62,33.58,33.62,32559.0,33.0921,33.1217,33.0823,33.1217,32559.0
2024-08-20 10:35:00,33.62,33.67,33.59,33.65,75474.0,33.1217,33.1709,33.0921,33.1512,75474.0
2024-08-20 10:40:00,33.65,33.67,33.61,33.61,32220.0,33.1512,33.1709,33.1118,33.1118,32220.0
2024-08-20 10:45:00,33.62,33.66,33.61,33.62,20977.0,33.1217,33.1611,33.1118,33.1217,20977.0
2024-08-20 10:50:00,33.62,33.63,33.57,33.59,28957.0,33.1217,33.1315,33.0724,33.0921,28957.0
2024-08-20 10:55:00,33.59,33.6,33.56,33.57,26901.0,33.0921,33.102,33.0626,33.0724,26901.0
2024-08-20 11:00:00,33.57,33.58,33.55,33.58,21618.0,33.0724,33.0823,33.0527,33.0823,21618.0
2024-08-20 11:05:00,33.58,33.63,33.57,33.61,22671.0,33.0823,33.1315,33.0724,33.1118,22671.0
2024-08-20 11:10:00,33.6,33.61,33.59,33.61,141790.0,33.102,33.1118,33.0921,33.1118,141790.0
2024-08-20 11:15:00,33.61,33.61,33.57,33.58,55966.0,33.1118,33.1118,33.0724,33.0823,55966.0
2024-08-20 11:20:00,33.59,33.6,33.57,33.57,22593.0,33.0921,33.102,33.0724,33.0724,22593.0
2024-08-20 11:25:00,33.58,33.59,33.56,33.58,43343.0,33.0823,33.0921,33.0626,33.0823,43343.0
2024-08-20 11:30:00,33.58,33.6,33.57,33.59,33109.0,33.0823,33.102,33.0724,33.0921,33109.0
2024-08-20 11:35:00,33.59,33.61,33.58,33.61,28186.0,33.0921,33.1118,33.0823,33.1118,28186.0
2024-08-20 11:40:00,33.61,33.63,33.6,33.63,29275.0,33.1118,33.1315,33.102,33.1315,29275.0
2024-08-20 11:45:00,33.63,33.64,33.6,33.61,14881.0,33.1315,33.1414,33.102,33.1118,14881.0
2024-08-20 11:50:00,33.61,33.65,33.6,33.65,25671.0,33.1118,33.1512,33.102,33.1512,25671.0
2024-08-20 11:55:00,33.64,33.67,33.64,33.66,15701.0,33.1414,33.1709,33.1414,33.1611,15701.0
2024-08-20 12:00:00,33.67,33.67,33.63,33.66,30383.0,33.1709,33.1709,33.1315,33.1611,30383.0
2024-08-20 12:05:00,33.66,33.67,33.64,33.66,14576.0,33.1611,33.1709,33.1414,33.1611,14576.0
2024-08-20 12:10:00,33.66,33.67,33.64,33.65,14929.0,33.1611,33.1709,33.1414,33.1512,14929.0
2024-08-20 12:15:00,33.65,33.66,33.64,33.66,20433.0,33.1512,33.1611,33.1414,33.1611,20433.0
2024-08-20 12:20:00,33.65,33.67,33.65,33.66,8995.0,33.1512,33.1709,33.1512,33.1611,8995.0
2024-08-20 12:25:00,33.66,33.68,33.66,33.66,33315.0,33.1611,33.1808,33.1611,33.1611,33315.0
2024-08-20 12:30:00,33.66,33.67,33.64,33.65,30263.0,33.1611,33.1709,33.1414,33.1512,30263.0
2024-08-20 12:35:00,33.65,33.67,33.64,33.66,12951.0,33.1512,33.1709,33.1414,33.1611,12951.0
2024-08-20 12:40:00,33.67,33.67,33.64,33.65,21901.0,33.1709,33.1709,33.1414,33.1512,21901.0
2024-08-20 12:45:00,33.65,33.66,33.64,33.66,8024.0,33.1512,33.1611,33.1414,33.1611,8024.0
2024-08-20 12:50:00,33.65,33.68,33.63,33.67,25539.0,33.1512,33.1808,33.1315,33.1709,25539.0
2024-08-20 12:55:00,33.66,33.66,33.64,33.65,16528.0,33.1611,33.1611,33.1414,33.1512,16528.0
2024-08-20 13:00:00,33.64,33.64,33.61,33.62,27602.0,33.1414,33.1414,33.1118,33.1217,27602.0
2024-08-20 13:05:00,33.62,33.64,33.6,33.64,22843.0,33.1217,33.1414,33.102,33.1414,22843.0
2024-08-20 13:10:00,33.64,33.64,33.62,33.63,9149.0,33.1414,33.1414,33.1217,33.1315,9149.0
2024-08-20 13:15:00,33.63,33.64,33.62,33.63,22635.0,33.1315,33.1414,33.1217,33.1315,22635.0
2024-08-20 13:20:00,33.64,33.64,33.62,33.63,16282.0,33.1414,33.1414,33.1217,33.1315,16282.0
2024-08-20 13:25:00,33.63,33.63,33.61,33.63,17779.0,33.1315,33.1315,33.1118,33.1315,17779.0
2024-08-20 13:30:00,33.62,33.63,33.61,33.62,8504.0,33.1217,33.1315,33.1118,33.1217,8504.0
2024-08-20 13:35:00,33.61,33.62,33.59,33.61,12074.0,33.1118,33.1217,33.0921,33.1118,12074.0
2024-08-20 13:40:00,33.61,33.63,33.6,33.62,67099.0,33.1118,33.1315,33.102,33.1217,67099.0
2024-08-20 13:45:00,33.62,33.65,33.62,33.63,12063.0,33.1217,33.1512,33.1217,33.1315,12063.0
2024-08-20 13:50:00,33.64,33.64,33.62,33.63,12929.0,33.1414,33.1414,33.1217,33.1315,12929.0
2024-08-20 13:55:00,33.63,33.64,33.6,33.61,57801.0,33.1315,33.1414,33.102,33.1118,57801.0
2024-08-20 14:00:00,33.61,33.62,33.6,33.62,23364.0,33.1118,33.1217,33.102,33.1217,23364.0
2024-08-20 14:05:00,33.61,33.63,33.61,33.62,39676.0,33.1118,33.1315,33.1118,33.1217,39676.0
2024-08-20 14:10:00,33.62,33.65,33.61,33.64,22072.0,33.1217,33.1512,33.1118,33.1414,22072.0
2024-08-20 14:15:00,33.64,33.67,33.63,33.66,17946.0,33.1414,33.1709,33.1315,33.1611,17946.0
2024-08-20 14:20:00,33.66,33.68,33.65,33.66,25569.0,33.1611,33.1808,33.1512,33.1611,25569.0
2024-08-20 14:25:00,33.66,33.67,33.65,33.66,16987.0,33.1611,33.1709,33.1512,33.1611,16987.0
2024-08-20 14:30:00,33.66,33.66,33.65,33.65,12580.0,33.1611,33.1611,33.1512,33.1512,12580.0
2024-08-20 14:35:00,33.66,33.66,33.63,33.63,30778.0,33.1611,33.1611,33.1315,33.1315,30778.0
2024-08-20 14:40:00,33.63,33.64,33.61,33.62,25706.0,33.1315,33.1414,33.1118,33.1217,25706.0
2024-08-20 14:45:00,33.61,33.62,33.6,33.61,20143.0,33.1118,33.1217,33.102,33.1118,20143.0
2024-08-20 14:50:00,33.61,33.65,33.61,33.65,37985.0,33.1118,33.1512,33.1118,33.1512,37985.0
2024-08-20 14:55:00,33.64,33.65,33.61,33.61,36038.0,33.1414,33.1512,33.1118,33.1118,36038.0
2024-08-20 15:00:00,33.62,33.63,33.61,33.63,17586.0,33.1217,33.1315,33.1118,33.1315,17586.0
2024-08-20 15:05:00,33.63,33.65,33.62,33.64,50122.0,33.1315,33.1512,33.1217,33.1414,50122.0
2024-08-20 15:10:00,33.64,33.64,33.62,33.63,36156.0,33.1414,33.1414,33.1217,33.1315,36156.0
2024-08-20 15:15:00,33.63,33.64,33.59,33.59,63671.0,33.1315,33.1414,33.0921,33.0921,63671.0
2024-08-20 15:20:00,33.59,33.6,33.56,33.57,41280.0,33.0921,33.102,33.0626,33.0724,41280.0
2024-08-20 15:25:00,33.57,33.58,33.54,33.55,77677.0,33.0724,33.0823,33.0429,33.0527,77677.0
2024-08-20 15:30:00,33.55,33.6,33.54,33.59,59203.0,33.0527,33.102,33.0429,33.0921,59203.0
2024-08-20 15:35:00,33.59,33.6,33.56,33.57,70818.0,33.0921,33.102,33.0626,33.0724,70818.0
2024-08-20 15:40:00,33.57,33.59,33.56,33.56,66485.0,33.0724,33.0921,33.0626,33.0626,66485.0
2024-08-20 15:45:00,33.57,33.61,33.56,33.6,70981.0,33.0724,33.1118,33.0626,33.102,70981.0
2024-08-20 15:50:00,33.61,33.64,33.58,33.63,234943.0,33.1118,33.1414,33.0823,33.1315,234943.0
2024-08-20 15:55:00,33.62,33.63,33.56,33.57,516559.0,33.1217,33.1315,33.0626,33.0724,516559.0
2024-08-21 09:30:00,33.88,33.93,33.74,33.79,176332.0,33.3778,33.4271,33.2399,33.2892,176332.0
2024-08-21 09:35:00,33.79,33.86,33.73,33.75,739779.0,33.2892,33.3581,33.23,33.2498,739779.0
2024-08-21 09:40:00,33.74,33.78,33.7,33.73,69997.0,33.2399,33.2793,33.2005,33.23,69997.0
2024-08-21 09:45:00,33.74,33.81,33.74,33.8,52892.0,33.2399,33.3089,33.2399,33.299,52892.0
2024-08-21 09:50:00,33.8,33.89,33.8,33.85,77273.0,33.299,33.3877,33.299,33.3483,77273.0
2024-08-21 09:55:00,33.86,33.92,33.85,33.9,102820.0,33.3581,33.4172,33.3483,33.3975,102820.0
2024-08-21 10:00:00,33.89,33.92,33.71,33.71,342290.0,33.3877,33.4172,33.2103,33.2103,342290.0
2024-08-21 10:05:00,33.71,33.76,33.69,33.73,158443.0,33.2103,33.2596,33.1906,33.23,158443.0
2024-08-21 10:10:00,33.73,33.77,33.66,33.66,58543.0,33.23,33.2695,33.1611,33.1611,58543.0
2024-08-21 10:15:00,33.66,33.72,33.66,33.7,33773.0,33.1611,33.2202,33.1611,33.2005,33773.0
2024-08-21 10:20:00,33.7,33.72,33.69,33.7,31641.0,33.2005,33.2202,33.1906,33.2005,31641.0
2024-08-21 10:25:00,33.7,33.73,33.69,33.73,18573.0,33.2005,33.23,33.1906,33.23,18573.0
2024-08-21 10:30:00,33.73,33.8,33.73,33.79,49596.0,33.23,33.299,33.23,33.2892,49596.0
2024-08-21 10:35:00,33.79,33.84,33.78,33.83,33192.0,33.2892,33.3384,33.2793,33.3286,33192.0
2024-08-21 10:40:00,33.82,33.88,33.82,33.86,26047.0,33.3187,33.3778,33.3187,33.3581,26047.0
2024-08-21 10:45:00,33.86,33.87,33.8,33.8,23830.0,33.3581,33.368,33.299,33.299,23830.0
2024-08-21 10:50:00,33.81,33.81,33.71,33.74,32576.0,33.3089,33.3089,33.2103,33.2399,32576.0
2024-08-21 10:55:00,33.74,33.76,33.74,33.75,9732.0,33.2399,33.2596,33.2399,33.2498,9732.0
2024-08-21 11:00:00,33.76,33.76,33.72,33.73,13332.0,33.2596,33.2596,33.2202,33.23,13332.0
2024-08-21 11:05:00,33.73,33.75,33.73,33.75,14210.0,33.23,33.2498,33.23,33.2498,14210.0
2024-08-21 11:10:00,33.75,33.76,33.74,33.75,21371.0,33.2498,33.2596,33.2399,33.2498,21371.0
2024-08-21 11:15:00,33.75,33.77,33.74,33.75,19493.0,33.2498,33.2695,33.2399,33.2498,19493.0
2024-08-21 11:20:00,33.75,33.76,33.73,33.74,10058.0,33.2498,33.2596,33.23,33.2399,10058.0
2024-08-21 11:25:00,33.74,33.75,33.73,33.73,17878.0,33.2399,33.2498,33.23,33.23,17878.0
2024-08-21 11:30:00,33.73,33.75,33.73,33.74,9451.0,33.23,33.2498,33.23,33.2399,9451.0
2024-08-21 11:35:00,33.74,33.77,33.74,33.75,13606.0,33.2399,33.2695,33.2399,33.2498,13606.0
2024-08-21 11:40:00,33.75,33.76,33.74,33.76,15037.0,33.2498,33.2596,33.2399,33.2596,15037.0
2024-08-21 11:45:00,33.76,33.76,33.72,33.73,20247.0,33.2596,33.2596,33.2202,33.23,20247.0
2024-08-21 11:50:00,33.73,33.73,33.71,33.73,14770.0,33.23,33.23,33.2103,33.23,14770.0
2024-08-21 11:55:00,33.73,33.73,33.7,33.72,16963.0,33.23,33.23,33.2005,33.2202,16963.0
2024-08-21 12:00:00,33.71,33.71,33.67,33.68,30650.0,33.2103,33.2103,33.1709,33.1808,30650.0
2024-08-21 12:05:00,33.68,33.71,33.68,33.7,27006.0,33.1808,33.2103,33.1808,33.2005,27006.0
2024-08-21 12:10:00,33.71,33.72,33.7,33.71,13149.0,33.2103,33.2202,33.2005,33.2103,13149.0
2024-08-21 12:15:00,33.71,33.75,33.71,33.72,39324.0,33.2103,33.2498,33.2103,33.2202,39324.0
2024-08-21 12:20:00,33.72,33.75,33.71,33.73,14511.0,33.2202,33.2498,33.2103,33.23,14511.0
2024-08-21 12:25:00,33.73,33.75,33.73,33.73,11432.0,33.23,33.2498,33.23,33.23,11432.0
2024-08-21 12:30:00,33.74,33.76,33.73,33.74,19633.0,33.2399,33.2596,33.23,33.2399,19633.0
2024-08-21 12:35:00,33.75,33.75,33.73,33.73,7982.0,33.2498,33.2498,33.23,33.23,7982.0
2024-08-21 12:40:00,33.73,33.74,33.72,33.73,11514.0,33.23,33.2399,33.2202,33.23,11514.0
2024-08-21 12:45:00,33.73,33.76,33.73,33.75,19439.0,33.23,33.2596,33.23,33.2498,19439.0
2024-08-21 12:50:00,33.75,33.76,33.74,33.76,3642.0,33.2498,33.2596,33.2399,33.2596,3642.0
2024-08-21 12:55:00,33.76,33.77,33.74,33.77,23240.0,33.2596,33.2695,33.2399,33.2695,23240.0
2024-08-21 13:00:00,33.77,33.78,33.76,33.77,8279.0,33.2695,33.2793,33.2596,33.2695,8279.0
2024-08-21 13:05:00,33.78,33.81,33.77,33.8,88681.0,33.2793,33.3089,33.2695,33.299,88681.0
2024-08-21 13:10:00,33.8,33.8,33.77,33.77,32948.0,33.299,33.299,33.2695,33.2695,32948.0
2024-08-21 13:15:00,33.77,33.8,33.77,33.8,13024.0,33.2695,33.299,33.2695,33.299,13024.0
2024-08-21 13:20:00,33.8,33.8,33.78,33.78,14502.0,33.299,33.299,33.2793,33.2793,14502.0
2024-08-21 13:25:00,33.79,33.79,33.77,33.78,10749.0,33.2892,33.2892,33.2695,33.2793,10749.0
2024-08-21 13:30:00,33.79,33.8,33.78,33.79,108145.0,33.2892,33.299,33.2793,33.2892,108145.0
2024-08-21 13:35:00,33.78,33.78,33.77,33.78,9231.0,33.2793,33.2793,33.2695,33.2793,9231.0
2024-08-21 13:40:00,33.78,33.78,33.74,33.75,21641.0,33.2793,33.2793,33.2399,33.2498,21641.0
2024-08-21 13:45:00,33.75,33.77,33.74,33.77,10448.0,33.2498,33.2695,33.2399,33.2695,10448.0
2024-08-21 13:50:00,33.77,33.78,33.75,33.76,24960.0,33.2695,33.2793,33.2498,33.2596,24960.0
2024-08-21 13:55:00,33.75,33.75,33.72,33.74,51916.0,33.2498,33.2498,33.2202,33.2399,51916.0
2024-08-21 14:00:00,33.75,33.79,33.7,33.7,44721.0,33.2498,33.2892,33.2005,33.2005,44721.0
2024-08-21 14:05:00,33.7,33.7,33.67,33.67,9849.0,33.2005,33.2005,33.1709,33.1709,9849.0
2024-08-21 14:10:00,33.67,33.69,33.67,33.69,12299.0,33.1709,33.1906,33.1709,33.1906,12299.0
2024-08-21 14:15:00,33.68,33.7,33.68,33.7,49342.0,33.1808,33.2005,33.1808,33.2005,49342.0
2024-08-21 14:20:00,33.7,33.7,33.68,33.68,38353.0,33.2005,33.2005,33.1808,33.1808,38353.0
2024-08-21 14:25:00,33.69,33.71,33.68,33.7,48189.0,33.1906,33.2103,33.1808,33.2005,48189.0
2024-08-21 14:30:00,33.7,33.75,33.7,33.75,41569.0,33.2005,33.2498,33.2005,33.2498,41569.0
2024-08-21 14:35:00,33.74,33.74,33.71,33.72,40237.0,33.2399,33.2399,33.2103,33.2202,40237.0
2024-08-21 14:40:00,33.72,33.72,33.7,33.72,14796.0,33.2202,33.2202,33.2005,33.2202,14796.0
2024-08-21 14:45:00,33.72,33.75,33.71,33.74,19055.0,33.2202,33.2498,33.2103,33.2399,19055.0
2024-08-21 14:50:00,33.75,33.76,33.74,33.75,58157.0,33.2498,33.2596,33.2399,33.2498,58157.0
2024-08-21 14:55:00,33.75,33.76,33.75,33.76,32076.0,33.2498,33.2596,33.2498,33.2596,32076.0
2024-08-21 15:00:00,33.76,33.77,33.68,33.7,49728.0,33.2596,33.2695,33.1808,33.2005,49728.0
2024-08-21 15:05:00,33.7,33.7,33.68,33.69,24327.0,33.2005,33.2005,33.1808,33.1906,24327.0
2024-08-21 15:10:00,33.69,33.71,33.68,33.69,43050.0,33.1906,33.2103,33.1808,33.1906,43050.0
2024-08-21 15:15:00,33.69,33.7,33.67,33.69,35772.0,33.1906,33.2005,33.1709,33.1906,35772.0
2024-08-21 15:20:00,33.7,33.7,33.66,33.69,57891.0,33.2005,33.2005,33.1611,33.1906,57891.0
2024-08-21 15:25:00,33.69,33.72,33.68,33.71,20576.0,33.1906,33.2202,33.1808,33.2103,20576.0
2024-08-21 15:30:00,33.72,33.72,33.7,33.72,64448.0,33.2202,33.2202,33.2005,33.2202,64448.0
2024-08-21 15:35:00,33.73,33.75,33.71,33.75,36817.0,33.23,33.2498,33.2103,33.2498,36817.0
2024-08-21 15:40:00,33.75,33.77,33.72,33.73,69711.0,33.2498,33.2695,33.2202,33.23,69711.0
2024-08-21 15:45:00,33.73,33.73,33.69,33.7,46909.0,33.23,33.23,33.1906,33.2005,46909.0
2024-08-21 15:50:00,33.71,33.81,33.7,33.77,314718.0,33.2103,33.3089,33.2005,33.2695,314718.0
2024-08-21 15:55:00,33.77,33.82,33.76,33.78,626454.0,33.2695,33.3187,33.2596,33.2793,626454.0
2024-08-22 09:30:00,33.77,33.86,33.76,33.81,76657.0,33.2695,33.3581,33.2596,33.3089,76657.0
2024-08-22 09:35:00,33.82,33.85,33.79,33.82,34494.0,33.3187,33.3483,33.2892,33.3187,34494.0
2024-08-22 09:40:00,33.82,33.87,33.81,33.82,23240.0,33.3187,33.368,33.3089,33.3187,23240.0
2024-08-22 09:45:00,33.83,33.87,33.69,33.71,83665.0,33.3286,33.368,33.1906,33.2103,83665.0
2024-08-22 09:50:00,33.71,33.71,33.59,33.62,42134.0,33.2103,33.2103,33.0921,33.1217,42134.0
2024-08-22 09:55:00,33.61,33.68,33.58,33.67,107652.0,33.1118,33.1808,33.0823,33.1709,107652.0
2024-08-22 10:00:00,33.66,33.67,33.59,33.6,47161.0,33.1611,33.1709,33.0921,33.102,47161.0
2024-08-22 10:05:00,33.6,33.6,33.51,33.52,151259.0,33.102,33.102,33.0133,33.0232,151259.0
2024-08-22 10:10:00,33.52,33.53,33.46,33.5,76354.0,33.0232,33.033,32.9641,33.0035,76354.0
2024-08-22 10:15:00,33.51,33.52,33.45,33.45,51571.0,33.0133,33.0232,32.9542,32.9542,51571.0
2024-08-22 10:20:00,33.45,33.46,33.4,33.41,84270.0,32.9542,32.9641,32.9049,32.9148,84270.0
2024-08-22 10:25:00,33.4,33.41,33.36,33.37,91611.0,32.9049,32.9148,32.8655,32.8754,91611.0
2024-08-22 10:30:00,33.36,33.41,33.35,33.38,78188.0,32.8655,32.9148,32.8557,32.8852,78188.0
2024-08-22 10:35:00,33.39,33.42,33.38,33.4,64867.0,32.8951,32.9246,32.8852,32.9049,64867.0
2024-08-22 10:40:00,33.4,33.4,33.35,33.37,66670.0,32.9049,32.9049,32.8557,32.8754,66670.0
2024-08-22 10:45:00,33.37,33.39,33.35,33.39,59261.0,32.8754,32.8951,32.8557,32.8951,59261.0
2024-08-22 10:50:00,33.39,33.39,33.36,33.37,28039.0,32.8951,32.8951,32.8655,32.8754,28039.0
2024-08-22 10:55:00,33.37,33.37,33.35,33.36,37686.0,32.8754,32.8754,32.8557,32.8655,37686.0
2024-08-22 11:00:00,33.36,33.36,33.33,33.33,58698.0,32.8655,32.8655,32.836,32.836,58698.0
2024-08-22 11:05:00,33.33,33.38,33.33,33.34,68890.0,32.836,32.8852,32.836,32.8458,68890.0
2024-08-22 11:10:00,33.34,33.38,33.34,33.36,28640.0,32.8458,32.8852,32.8458,32.8655,28640.0
2024-08-22 11:15:00,33.36,33.36,33.28,33.29,68350.0,32.8655,32.8655,32.7867,32.7966,68350.0
2024-08-22 11:20:00,33.28,33.29,33.24,33.26,81405.0,32.7867,32.7966,32.7473,32.767,81405.0
2024-08-22 11:25:00,33.26,33.31,33.24,33.28,74379.0,32.767,32.8163,32.7473,32.7867,74379.0
2024-08-22 11:30:00,33.29,33.37,33.29,33.37,35804.0,32.7966,32.8754,32.7966,32.8754,35804.0
2024-08-22 11:35:00,33.37,33.37,33.33,33.34,50146.0,32.8754,32.8754,32.836,32.8458,50146.0
2024-08-22 11:40:00,33.35,33.35,33.29,33.33,78070.0,32.8557,32.8557,32.7966,32.836,78070.0
2024-08-22 11:45:00,33.33,33.33,33.28,33.3,78540.0,32.836,32.836,32.7867,32.8064,78540.0
2024-08-22 11:50:00,33.3,33.3,33.24,33.25,48400.0,32.8064,32.8064,32.7473,32.7572,48400.0
2024-08-22 11:55:00,33.25,33.3,33.23,33.28,49977.0,32.7572,32.8064,32.7375,32.7867,49977.0
2024-08-22 12:00:00,33.28,33.28,33.24,33.26,144617.0,32.7867,32.7867,32.7473,32.767,144617.0
2024-08-22 12:05:00,33.27,33.3,33.22,33.23,760849.0,32.7769,32.8064,32.7276,32.7375,760849.0
2024-08-22 12:10:00,33.23,33.28,33.23,33.26,122209.0,32.7375,32.7867,32.7375,32.767,122209.0
2024-08-22 12:15:00,33.26,33.27,33.23,33.26,97796.0,32.767,32.7769,32.7375,32.767,97796.0
2024-08-22 12:20:00,33.26,33.29,33.23,33.23,62492.0,32.767,32.7966,32.7375,32.7375,62492.0
2024-08-22 12:25:00,33.23,33.27,33.23,33.27,50584.0,32.7375,32.7769,32.7375,32.7769,50584.0
2024-08-22 12:30:00,33.27,33.27,33.23,33.26,44272.0,32.7769,32.7769,32.7375,32.767,44272.0
2024-08-22 12:35:00,33.26,33.26,33.24,33.24,50709.0,32.767,32.767,32.7473,32.7473,50709.0
2024-08-22 12:40:00,33.25,33.26,33.22,33.23,50050.0,32.7572,32.767,32.7276,32.7375,50050.0
2024-08-22 12:45:00,33.23,33.23,33.19,33.2,52962.0,32.7375,32.7375,32.6981,32.7079,52962.0
2024-08-22 12:50:00,33.2,33.21,33.15,33.15,42522.0,32.7079,32.7178,32.6586,32.6586,42522.0
2024-08-22 12:55:00,33.14,33.17,33.11,33.14,112636.0,32.6488,32.6784,32.6192,32.6488,112636.0
2024-08-22 13:00:00,33.14,33.14,33.1,33.11,29201.0,32.6488,32.6488,32.6094,32.6192,29201.0
2024-08-22 13:05:00,33.11,33.12,33.08,33.09,35427.0,32.6192,32.6291,32.5897,32.5995,35427.0
2024-08-22 13:10:00,33.09,33.13,33.07,33.08,37684.0,32.5995,32.6389,32.5798,32.5897,37684.0
2024-08-22 13:15:00,33.08,33.11,33.07,33.09,55753.0,32.5897,32.6192,32.5798,32.5995,55753.0
2024-08-22 13:20:00,33.1,33.1,33.07,33.09,52541.0,32.6094,32.6094,32.5798,32.5995,52541.0
2024-08-22 13:25:00,33.09,33.09,33.04,33.05,34017.0,32.5995,32.5995,32.5503,32.5601,34017.0
2024-08-22 13:30:00,33.05,33.05,32.98,33.02,277206.0,32.5601,32.5601,32.4912,32.5306,277206.0
2024-08-22 13:35:00,33.02,33.05,33.0,33.05,213944.0,32.5306,32.5601,32.5109,32.5601,213944.0
2024-08-22 13:40:00,33.05,33.14,33.04,33.12,84851.0,32.5601,32.6488,32.5503,32.6291,84851.0
2024-08-22 13:45:00,33.12,33.17,33.1,33.14,45343.0,32.6291,32.6784,32.6094,32.6488,45343.0
2024-08-22 13:50:00,33.14,33.16,33.07,33.07,36214.0,32.6488,32.6685,32.5798,32.5798,36214.0
2024-08-22 13:55:00,33.08,33.08,33.05,33.05,38473.0,32.5897,32.5897,32.5601,32.5601,38473.0
2024-08-22 14:00:00,33.05,33.12,33.05,33.12,35958.0,32.5601,32.6291,32.5601,32.6291,35958.0
2024-08-22 14:05:00,33.12,33.16,33.11,33.14,49225.0,32.6291,32.6685,32.6192,32.6488,49225.0
2024-08-22 14:10:00,33.14,33.14,33.1,33.12,58345.0,32.6488,32.6488,32.6094,32.6291,58345.0
2024-08-22 14:15:00,33.12,33.17,33.11,33.16,43385.0,32.6291,32.6784,32.6192,32.6685,43385.0
2024-08-22 14:20:00,33.17,33.18,33.15,33.15,23855.0,32.6784,32.6882,32.6586,32.6586,23855.0
2024-08-22 14:25:00,33.16,33.18,33.14,33.18,45968.0,32.6685,32.6882,32.6488,32.6882,45968.0
2024-08-22 14:30:00,33.17,33.17,33.15,33.16,22041.0,32.6784,32.6784,32.6586,32.6685,22041.0
2024-08-22 14:35:00,33.17,33.18,33.15,33.18,43717.0,32.6784,32.6882,32.6586,32.6882,43717.0
2024-08-22 14:40:00,33.17,33.18,33.15,33.16,45418.0,32.6784,32.6882,32.6586,32.6685,45418.0
2024-08-22 14:45:00,33.17,33.22,33.16,33.2,36967.0,32.6784,32.7276,32.6685,32.7079,36967.0
2024-08-22 14:50:00,33.2,33.22,33.19,33.2,37713.0,32.7079,32.7276,32.6981,32.7079,37713.0
2024-08-22 14:55:00,33.2,33.23,33.2,33.22,44045.0,32.7079,32.7375,32.7079,32.7276,44045.0
2024-08-22 15:00:00,33.22,33.24,33.2,33.23,98523.0,32.7276,32.7473,32.7079,32.7375,98523.0
2024-08-22 15:05:00,33.23,33.24,33.2,33.2,62457.0,32.7375,32.7473,32.7079,32.7079,62457.0
2024-08-22 15:10:00,33.2,33.22,33.19,33.2,82752.0,32.7079,32.7276,32.6981,32.7079,82752.0
2024-08-22 15:15:00,33.21,33.23,33.2,33.2,38286.0,32.7178,32.7375,32.7079,32.7079,38286.0
2024-08-22 15:20:00,33.2,33.21,33.17,33.18,47373.0,32.7079,32.7178,32.6784,32.6882,47373.0
2024-08-22 15:25:00,33.18,33.19,33.17,33.18,57623.0,32.6882,32.6981,32.6784,32.6882,57623.0
2024-08-22 15:30:00,33.19,33.21,33.17,33.2,248442.0,32.6981,32.7178,32.6784,32.7079,248442.0
2024-08-22 15:35:00,33.19,33.2,33.15,33.19,60864.0,32.6981,32.7079,32.6586,32.6981,60864.0
2024-08-22 15:40:00,33.19,33.19,33.14,33.15,103217.0,32.6981,32.6981,32.6488,32.6586,103217.0
2024-08-22 15:45:00,33.15,33.17,33.14,33.16,119792.0,32.6586,32.6784,32.6488,32.6685,119792.0
2024-08-22 15:50:00,33.16,33.19,33.1,33.13,452072.0,32.6685,32.6981,32.6094,32.6389,452072.0
2024-08-22 15:55:00,33.13,33.24,33.12,33.23,898228.0,32.6389,32.7473,32.6291,32.7375,898228.0
2024-08-23 09:30:00,33.59,33.6,33.47,33.52,323760.0,33.0921,33.102,32.9739,33.0232,323760.0
2024-08-23 09:35:00,33.53,33.69,33.53,33.67,71372.0,33.033,33.1906,33.033,33.1709,71372.0
2024-08-23 09:40:00,33.67,33.75,33.64,33.72,77127.0,33.1709,33.2498,33.1414,33.2202,77127.0
2024-08-23 09:45:00,33.71,33.79,33.71,33.77,146894.0,33.2103,33.2892,33.2103,33.2695,146894.0
2024-08-23 09:50:00,33.77,33.78,33.69,33.73,108246.0,33.2695,33.2793,33.1906,33.23,108246.0
2024-08-23 09:55:00,33.73,33.73,33.69,33.72,68914.0,33.23,33.23,33.1906,33.2202,68914.0
2024-08-23 10:00:00,33.7,33.83,33.7,33.75,196562.0,33.2005,33.3286,33.2005,33.2498,196562.0
2024-08-23 10:05:00,33.74,33.76,33.68,33.76,88669.0,33.2399,33.2596,33.1808,33.2596,88669.0
2024-08-23 10:10:00,33.76,33.85,33.75,33.82,124895.0,33.2596,33.3483,33.2498,33.3187,124895.0
2024-08-23 10:15:00,33.82,33.85,33.6,33.61,133642.0,33.3187,33.3483,33.102,33.1118,133642.0
2024-08-23 10:20:00,33.61,33.72,33.59,33.72,52643.0,33.1118,33.2202,33.0921,33.2202,52643.0
2024-08-23 10:25:00,33.71,33.73,33.69,33.69,49659.0,33.2103,33.23,33.1906,33.1906,49659.0
2024-08-23 10:30:00,33.69,33.74,33.68,33.68,124094.0,33.1906,33.2399,33.1808,33.1808,124094.0
2024-08-23 10:35:00,33.67,33.67,33.61,33.62,53868.0,33.1709,33.1709,33.1118,33.1217,53868.0
2024-08-23 10:40:00,33.63,33.63,33.6,33.6,37149.0,33.1315,33.1315,33.102,33.102,37149.0
2024-08-23 10:45:00,33.61,33.61,33.42,33.44,68526.0,33.1118,33.1118,32.9246,32.9443,68526.0
2024-08-23 10:50:00,33.44,33.46,33.4,33.46,65332.0,32.9443,32.9641,32.9049,32.9641,65332.0
2024-08-23 10:55:00,33.47,33.51,33.45,33.5,37049.0,32.9739,33.0133,32.9542,33.0035,37049.0
2024-08-23 11:00:00,33.49,33.59,33.47,33.58,73714.0,32.9936,33.0921,32.9739,33.0823,73714.0
2024-08-23 11:05:00,33.59,33.62,33.58,33.62,80986.0,33.0921,33.1217,33.0823,33.1217,80986.0
2024-08-23 11:10:00,33.61,33.63,33.53,33.62,134412.0,33.1118,33.1315,33.033,33.1217,134412.0
2024-08-23 11:15:00,33.62,33.67,33.6,33.66,23906.0,33.1217,33.1709,33.102,33.1611,23906.0
2024-08-23 11:20:00,33.66,33.67,33.62,33.65,42832.0,33.1611,33.1709,33.1217,33.1512,42832.0
2024-08-23 11:25:00,33.65,33.68,33.65,33.68,29218.0,33.1512,33.1808,33.1512,33.1808,29218.0
2024-08-23 11:30:00,33.68,33.77,33.68,33.76,105794.0,33.1808,33.2695,33.1808,33.2596,105794.0
2024-08-23 11:35:00,33.76,33.8,33.75,33.76,63577.0,33.2596,33.299,33.2498,33.2596,63577.0
2024-08-23 11:40:00,33.76,33.79,33.7,33.7,46357.0,33.2596,33.2892,33.2005,33.2005,46357.0
2024-08-23 11:45:00,33.7,33.71,33.66,33.69,21621.0,33.2005,33.2103,33.1611,33.1906,21621.0
2024-08-23 11:50:00,33.69,33.69,33.62,33.64,21684.0,33.1906,33.1906,33.1217,33.1414,21684.0
2024-08-23 11:55:00,33.65,33.65,33.59,33.59,23714.0,33.1512,33.1512,33.0921,33.0921,23714.0
2024-08-23 12:00:00,33.59,33.6,33.51,33.51,41383.0,33.0921,33.102,33.0133,33.0133,41383.0
2024-08-23 12:05:00,33.52,33.53,33.48,33.51,51394.0,33.0232,33.033,32.9838,33.0133,51394.0
2024-08-23 12:10:00,33.51,33.53,33.49,33.52,21347.0,33.0133,33.033,32.9936,33.0232,21347.0
2024-08-23 12:15:00,33.51,33.51,33.47,33.51,44750.0,33.0133,33.0133,32.9739,33.0133,44750.0
2024-08-23 12:20:00,33.5,33.5,33.46,33.49,40119.0,33.0035,33.0035,32.9641,32.9936,40119.0
2024-08-23 12:25:00,33.49,33.5,33.45,33.48,42626.0,32.9936,33.0035,32.9542,32.9838,42626.0
2024-08-23 12:30:00,33.49,33.5,33.46,33.5,32217.0,32.9936,33.0035,32.9641,33.0035,32217.0
2024-08-23 12:35:00,33.51,33.55,33.51,33.53,11433.0,33.0133,33.0527,33.0133,33.033,11433.0
2024-08-23 12:40:00,33.54,33.54,33.45,33.46,47312.0,33.0429,33.0429,32.9542,32.9641,47312.0
2024-08-23 12:45:00,33.45,33.48,33.42,33.48,26925.0,32.9542,32.9838,32.9246,32.9838,26925.0
2024-08-23 12:50:00,33.49,33.51,33.48,33.51,39550.0,32.9936,33.0133,32.9838,33.0133,39550.0
2024-08-23 12:55:00,33.51,33.58,33.51,33.56,28227.0,33.0133,33.0823,33.0133,33.0626,28227.0
2024-08-23 13:00:00,33.56,33.57,33.55,33.55,18162.0,33.0626,33.0724,33.0527,33.0527,18162.0
2024-08-23 13:05:00,33.55,33.57,33.53,33.54,20505.0,33.0527,33.0724,33.033,33.0429,20505.0
2024-08-23 13:10:00,33.54,33.55,33.53,33.54,11965.0,33.0429,33.0527,33.033,33.0429,11965.0
2024-08-23 13:15:00,33.55,33.56,33.53,33.54,7376.0,33.0527,33.0626,33.033,33.0429,7376.0
2024-08-23 13:20:00,33.53,33.56,33.53,33.54,30347.0,33.033,33.0626,33.033,33.0429,30347.0
2024-08-23 13:25:00,33.54,33.58,33.53,33.57,20079.0,33.0429,33.0823,33.033,33.0724,20079.0
2024-08-23 13:30:00,33.56,33.57,33.55,33.57,12303.0,33.0626,33.0724,33.0527,33.0724,12303.0
2024-08-23 13:35:00,33.56,33.57,33.55,33.56,35943.0,33.0626,33.0724,33.0527,33.0626,35943.0
2024-08-23 13:40:00,33.56,33.57,33.53,33.56,75776.0,33.0626,33.0724,33.033,33.0626,75776.0
2024-08-23 13:45:00,33.57,33.59,33.54,33.58,29174.0,33.0724,33.0921,33.0429,33.0823,29174.0
2024-08-23 13:50:00,33.58,33.58,33.55,33.55,33449.0,33.0823,33.0823,33.0527,33.0527,33449.0
2024-08-23 13:55:00,33.55,33.56,33.54,33.55,19687.0,33.0527,33.0626,33.0429,33.0527,19687.0
2024-08-23 14:00:00,33.55,33.59,33.53,33.55,76920.0,33.0527,33.0921,33.033,33.0527,76920.0
2024-08-23 14:05:00,33.55,33.55,33.51,33.52,43694.0,33.0527,33.0527,33.0133,33.0232,43694.0
2024-08-23 14:10:00,33.52,33.54,33.51,33.52,31824.0,33.0232,33.0429,33.0133,33.0232,31824.0
2024-08-23 14:15:00,33.52,33.53,33.49,33.5,60511.0,33.0232,33.033,32.9936,33.0035,60511.0
2024-08-23 14:20:00,33.51,33.51,33.47,33.5,52252.0,33.0133,33.0133,32.9739,33.0035,52252.0
2024-08-23 14:25:00,33.51,33.53,33.5,33.52,28077.0,33.0133,33.033,33.0035,33.0232,28077.0
2024-08-23 14:30:00,33.52,33.53,33.5,33.51,26897.0,33.0232,33.033,33.0035,33.0133,26897.0
2024-08-23 14:35:00,33.52,33.54,33.51,33.52,19636.0,33.0232,33.0429,33.0133,33.0232,19636.0
2024-08-23 14:40:00,33.52,33.55,33.49,33.52,233052.0,33.0232,33.0527,32.9936,33.0232,233052.0
2024-08-23 14:45:00,33.52,33.55,33.52,33.55,35119.0,33.0232,33.0527,33.0232,33.0527,35119.0
2024-08-23 14:50:00,33.55,33.56,33.53,33.55,24775.0,33.0527,33.0626,33.033,33.0527,24775.0
2024-08-23 14:55:00,33.55,33.57,33.54,33.55,30932.0,33.0527,33.0724,33.0429,33.0527,30932.0
2024-08-23 15:00:00,33.55,33.56,33.54,33.55,13023.0,33.0527,33.0626,33.0429,33.0527,13023.0
2024-08-23 15:05:00,33.55,33.59,33.54,33.59,33993.0,33.0527,33.0921,33.0429,33.0921,33993.0
2024-08-23 15:10:00,33.59,33.65,33.58,33.63,76268.0,33.0921,33.1512,33.0823,33.1315,76268.0
2024-08-23 15:15:00,33.63,33.64,33.61,33.61,47559.0,33.1315,33.1414,33.1118,33.1118,47559.0
2024-08-23 15:20:00,33.62,33.63,33.6,33.62,62888.0,33.1217,33.1315,33.102,33.1217,62888.0
2024-08-23 15:25:00,33.62,33.64,33.61,33.64,29953.0,33.1217,33.1414,33.1118,33.1414,29953.0
2024-08-23 15:30:00,33.64,33.65,33.61,33.62,45241.0,33.1414,33.1512,33.1118,33.1217,45241.0
2024-08-23 15:35:00,33.62,33.62,33.57,33.58,51603.0,33.1217,33.1217,33.0724,33.0823,51603.0
2024-08-23 15:40:00,33.58,33.61,33.57,33.57,40599.0,33.0823,33.1118,33.0724,33.0724,40599.0
2024-08-23 15:45:00,33.58,33.63,33.55,33.63,67873.0,33.0823,33.1315,33.0527,33.1315,67873.0
2024-08-23 15:50:00,33.63,33.72,33.61,33.71,336297.0,33.1315,33.2202,33.1118,33.2103,336297.0
2024-08-23 15:55:00,33.71,33.72,33.66,33.68,637027.0,33.2103,33.2202,33.1611,33.1808,637027.0
2024-08-26 09:30:00,33.87,33.94,33.78,33.78,131529.0,33.368,33.4369,33.2793,33.2793,131529.0
2024-08-26 09:35:00,33.78,33.85,33.74,33.74,85507.0,33.2793,33.3483,33.2399,33.2399,85507.0
2024-08-26 09:40:00,33.74,33.79,33.71,33.79,49049.0,33.2399,33.2892,33.2103,33.2892,49049.0
2024-08-26 09:45:00,33.78,33.8,33.74,33.77,52719.0,33.2793,33.299,33.2399,33.2695,52719.0
2024-08-26 09:50:00,33.76,33.77,33.67,33.72,74101.0,33.2596,33.2695,33.1709,33.2202,74101.0
2024-08-26 09:55:00,33.72,33.74,33.69,33.7,31337.0,33.2202,33.2399,33.1906,33.2005,31337.0
2024-08-26 10:00:00,33.7,33.72,33.68,33.69,38122.0,33.2005,33.2202,33.1808,33.1906,38122.0
2024-08-26 10:05:00,33.7,33.77,33.68,33.77,37185.0,33.2005,33.2695,33.1808,33.2695,37185.0
2024-08-26 10:10:00,33.77,33.83,33.76,33.8,37550.0,33.2695,33.3286,33.2596,33.299,37550.0
2024-08-26 10:15:00,33.79,33.83,33.76,33.76,50127.0,33.2892,33.3286,33.2596,33.2596,50127.0
2024-08-26 10:20:00,33.77,33.78,33.75,33.77,39249.0,33.2695,33.2793,33.2498,33.2695,39249.0
2024-08-26 10:25:00,33.77,33.79,33.76,33.79,35253.0,33.2695,33.2892,33.2596,33.2892,35253.0
2024-08-26 10:30:00,33.78,33.86,33.78,33.85,52279.0,33.2793,33.3581,33.2793,33.3483,52279.0
2024-08-26 10:35:00,33.85,33.87,33.82,33.83,37167.0,33.3483,33.368,33.3187,33.3286,37167.0
2024-08-26 10:40:00,33.83,33.85,33.77,33.78,53331.0,33.3286,33.3483,33.2695,33.2793,53331.0
2024-08-26 10:45:00,33.77,33.81,33.75,33.76,135094.0,33.2695,33.3089,33.2498,33.2596,135094.0
2024-08-26 10:50:00,33.76,33.77,33.74,33.76,24741.0,33.2596,33.2695,33.2399,33.2596,24741.0
2024-08-26 10:55:00,33.76,33.77,33.72,33.75,34899.0,33.2596,33.2695,33.2202,33.2498,34899.0
2024-08-26 11:00:00,33.75,33.77,33.74,33.76,41137.0,33.2498,33.2695,33.2399,33.2596,41137.0
2024-08-26 11:05:00,33.77,33.77,33.71,33.72,32348.0,33.2695,33.2695,33.2103,33.2202,32348.0
2024-08-26 11:10:00,33.71,33.74,33.7,33.73,56130.0,33.2103,33.2399,33.2005,33.23,56130.0
2024-08-26 11:15:00,33.73,33.74,33.71,33.72,29566.0,33.23,33.2399,33.2103,33.2202,29566.0
2024-08-26 11:20:00,33.72,33.73,33.69,33.7,30582.0,33.2202,33.23,33.1906,33.2005,30582.0
2024-08-26 11:25:00,33.7,33.71,33.66,33.67,44242.0,33.2005,33.2103,33.1611,33.1709,44242.0
2024-08-26 11:30:00,33.66,33.67,33.65,33.66,20412.0,33.1611,33.1709,33.1512,33.1611,20412.0
2024-08-26 11:35:00,33.66,33.66,33.64,33.66,38792.0,33.1611,33.1611,33.1414,33.1611,38792.0
2024-08-26 11:40:00,33.66,33.67,33.64,33.65,61960.0,33.1611,33.1709,33.1414,33.1512,61960.0
2024-08-26 11:45:00,33.66,33.66,33.64,33.65,25554.0,33.1611,33.1611,33.1414,33.1512,25554.0
2024-08-26 11:50:00,33.65,33.66,33.65,33.66,29134.0,33.1512,33.1611,33.1512,33.1611,29134.0
2024-08-26 11:55:00,33.66,33.66,33.63,33.65,76452.0,33.1611,33.1611,33.1315,33.1512,76452.0
2024-08-26 12:00:00,33.64,33.65,33.62,33.62,24116.0,33.1414,33.1512,33.1217,33.1217,24116.0
2024-08-26 12:05:00,33.62,33.67,33.61,33.66,38021.0,33.1217,33.1709,33.1118,33.1611,38021.0
2024-08-26 12:10:00,33.66,33.68,33.66,33.68,9933.0,33.1611,33.1808,33.1611,33.1808,9933.0
2024-08-26 12:15:00,33.68,33.71,33.67,33.7,30375.0,33.1808,33.2103,33.1709,33.2005,30375.0
2024-08-26 12:20:00,33.7,33.74,33.7,33.73,23351.0,33.2005,33.2399,33.2005,33.23,23351.0
2024-08-26 12:25:00,33.73,33.76,33.73,33.76,21438.0,33.23,33.2596,33.23,33.2596,21438.0
2024-08-26 12:30:00,33.76,33.76,33.74,33.75,23287.0,33.2596,33.2596,33.2399,33.2498,23287.0
2024-08-26 12:35:00,33.75,33.75,33.73,33.73,25030.0,33.2498,33.2498,33.23,33.23,25030.0
2024-08-26 12:40:00,33.73,33.76,33.73,33.76,34479.0,33.23,33.2596,33.23,33.2596,34479.0
2024-08-26 12:45:00,33.76,33.76,33.74,33.76,23547.0,33.2596,33.2596,33.2399,33.2596,23547.0
2024-08-26 12:50:00,33.76,33.8,33.75,33.8,36570.0,33.2596,33.299,33.2498,33.299,36570.0
2024-08-26 12:55:00,33.8,33.8,33.78,33.79,40086.0,33.299,33.299,33.2793,33.2892,40086.0
2024-08-26 13:00:00,33.79,33.82,33.78,33.82,16809.0,33.2892,33.3187,33.2793,33.3187,16809.0
2024-08-26 13:05:00,33.82,33.82,33.78,33.82,49640.0,33.3187,33.3187,33.2793,33.3187,49640.0
2024-08-26 13:10:00,33.82,33.84,33.81,33.84,10980.0,33.3187,33.3384,33.3089,33.3384,10980.0
2024-08-26 13:15:00,33.84,33.84,33.79,33.8,25274.0,33.3384,33.3384,33.2892,33.299,25274.0
2024-08-26 13:20:00,33.8,33.83,33.79,33.8,47787.0,33.299,33.3286,33.2892,33.299,47787.0
2024-08-26 13:25:00,33.8,33.82,33.79,33.8,31633.0,33.299,33.3187,33.2892,33.299,31633.0
2024-08-26 13:30:00,33.8,33.8,33.77,33.8,18564.0,33.299,33.299,33.2695,33.299,18564.0
2024-08-26 13:35:00,33.8,33.8,33.76,33.76,28701.0,33.299,33.299,33.2596,33.2596,28701.0
2024-08-26 13:40:00,33.77,33.8,33.71,33.72,59393.0,33.2695,33.299,33.2103,33.2202,59393.0
2024-08-26 13:45:00,33.73,33.73,33.7,33.71,20804.0,33.23,33.23,33.2005,33.2103,20804.0
2024-08-26 13:50:00,33.7,33.71,33.69,33.7,6517.0,33.2005,33.2103,33.1906,33.2005,6517.0
2024-08-26 13:55:00,33.7,33.7,33.66,33.68,27334.0,33.2005,33.2005,33.1611,33.1808,27334.0
2024-08-26 14:00:00,33.68,33.69,33.66,33.68,33906.0,33.1808,33.1906,33.1611,33.1808,33906.0
2024-08-26 14:05:00,33.68,33.68,33.65,33.66,12095.0,33.1808,33.1808,33.1512,33.1611,12095.0
2024-08-26 14:10:00,33.66,33.68,33.65,33.66,31429.0,33.1611,33.1808,33.1512,33.1611,31429.0
2024-08-26 14:15:00,33.66,33.67,33.65,33.66,21907.0,33.1611,33.1709,33.1512,33.1611,21907.0
2024-08-26 14:20:00,33.67,33.69,33.66,33.69,39670.0,33.1709,33.1906,33.1611,33.1906,39670.0
2024-08-26 14:25:00,33.69,33.74,33.68,33.73,72694.0,33.1906,33.2399,33.1808,33.23,72694.0
2024-08-26 14:30:00,33.73,33.75,33.71,33.75,29433.0,33.23,33.2498,33.2103,33.2498,29433.0
2024-08-26 14:35:00,33.75,33.79,33.74,33.79,68566.0,33.2498,33.2892,33.2399,33.2892,68566.0
2024-08-26 14:40:00,33.79,33.81,33.78,33.79,81102.0,33.2892,33.3089,33.2793,33.2892,81102.0
2024-08-26 14:45:00,33.79,33.79,33.74,33.75,35526.0,33.2892,33.2892,33.2399,33.2498,35526.0
2024-08-26 14:50:00,33.75,33.76,33.69,33.69,39885.0,33.2498,33.2596,33.1906,33.1906,39885.0
2024-08-26 14:55:00,33.7,33.73,33.69,33.7,54310.0,33.2005,33.23,33.1906,33.2005,54310.0
2024-08-26 15:00:00,33.7,33.72,33.68,33.72,30743.0,33.2005,33.2202,33.1808,33.2202,30743.0
2024-08-26 15:05:00,33.72,33.73,33.69,33.72,55749.0,33.2202,33.23,33.1906,33.2202,55749.0
2024-08-26 15:10:00,33.72,33.74,33.69,33.7,42774.0,33.2202,33.2399,33.1906,33.2005,42774.0
2024-08-26 15:15:00,33.7,33.7,33.68,33.68,18828.0,33.2005,33.2005,33.1808,33.1808,18828.0
2024-08-26 15:20:00,33.69,33.69,33.67,33.68,35632.0,33.1906,33.1906,33.1709,33.1808,35632.0
2024-08-26 15:25:00,33.69,33.69,33.67,33.68,36537.0,33.1906,33.1906,33.1709,33.1808,36537.0
2024-08-26 15:30:00,33.67,33.68,33.65,33.68,54495.0,33.1709,33.1808,33.1512,33.1808,54495.0
2024-08-26 15:35:00,33.68,33.71,33.67,33.67,53278.0,33.1808,33.2103,33.1709,33.1709,53278.0
2024-08-26 15:40:00,33.67,33.69,33.66,33.68,55424.0,33.1709,33.1906,33.1611,33.1808,55424.0
2024-08-26 15:45:00,33.68,33.7,33.65,33.66,74491.0,33.1808,33.2005,33.1512,33.1611,74491.0
2024-08-26 15:50:00,33.66,33.72,33.65,33.68,252681.0,33.1611,33.2202,33.1512,33.1808,252681.0
2024-08-26 15:55:00,33.67,33.7,33.63,33.7,451046.0,33.1709,33.2005,33.1315,33.2005,451046.0
2024-08-27 09:30:00,33.67,33.73,33.6,33.67,111875.0,33.1709,33.23,33.102,33.1709,111875.0
2024-08-27 09:35:00,33.69,33.72,33.63,33.7,49453.0,33.1906,33.2202,33.1315,33.2005,49453.0
2024-08-27 09:40:00,33.7,33.75,33.68,33.71,44486.0,33.2005,33.2498,33.1808,33.2103,44486.0
2024-08-27 09:45:00,33.72,33.75,33.66,33.67,24499.0,33.2202,33.2498,33.1611,33.1709,24499.0
2024-08-27 09:50:00,33.68,33.7,33.61,33.65,40589.0,33.1808,33.2005,33.1118,33.1512,40589.0
2024-08-27 09:55:00,33.65,33.65,33.58,33.62,25285.0,33.1512,33.1512,33.0823,33.1217,25285.0
2024-08-27 10:00:00,33.62,33.63,33.53,33.54,51344.0,33.1217,33.1315,33.033,33.0429,51344.0
2024-08-27 10:05:00,33.54,33.57,33.53,33.55,51857.0,33.0429,33.0724,33.033,33.0527,51857.0
2024-08-27 10:10:00,33.55,33.56,33.5,33.54,63222.0,33.0527,33.0626,33.0035,33.0429,63222.0
2024-08-27 10:15:00,33.53,33.56,33.5,33.53,44074.0,33.033,33.0626,33.0035,33.033,44074.0
2024-08-27 10:20:00,33.54,33.6,33.54,33.59,26420.0,33.0429,33.102,33.0429,33.0921,26420.0
2024-08-27 10:25:00,33.59,33.61,33.58,33.6,28402.0,33.0921,33.1118,33.0823,33.102,28402.0
2024-08-27 10:30:00,33.59,33.64,33.58,33.59,37888.0,33.0921,33.1414,33.0823,33.0921,37888.0
2024-08-27 10:35:00,33.59,33.65,33.58,33.62,25467.0,33.0921,33.1512,33.0823,33.1217,25467.0
2024-08-27 10:40:00,33.62,33.64,33.6,33.63,10563.0,33.1217,33.1414,33.102,33.1315,10563.0
2024-08-27 10:45:00,33.63,33.66,33.6,33.61,22253.0,33.1315,33.1611,33.102,33.1118,22253.0
2024-08-27 10:50:00,33.61,33.63,33.6,33.62,13722.0,33.1118,33.1315,33.102,33.1217,13722.0
2024-08-27 10:55:00,33.61,33.65,33.61,33.63,26688.0,33.1118,33.1512,33.1118,33.1315,26688.0
2024-08-27 11:00:00,33.64,33.65,33.64,33.64,33886.0,33.1414,33.1512,33.1414,33.1414,33886.0
2024-08-27 11:05:00,33.65,33.69,33.64,33.66,35338.0,33.1512,33.1906,33.1414,33.1611,35338.0
2024-08-27 11:10:00,33.66,33.66,33.64,33.65,21123.0,33.1611,33.1611,33.1414,33.1512,21123.0
2024-08-27 11:15:00,33.65,33.65,33.63,33.64,31648.0,33.1512,33.1512,33.1315,33.1414,31648.0
2024-08-27 11:20:00,33.64,33.65,33.62,33.62,35863.0,33.1414,33.1512,33.1217,33.1217,35863.0
2024-08-27 11:25:00,33.62,33.69,33.61,33.66,36063.0,33.1217,33.1906,33.1118,33.1611,36063.0
2024-08-27 11:30:00,33.66,33.69,33.64,33.65,22336.0,33.1611,33.1906,33.1414,33.1512,22336.0
2024-08-27 11:35:00,33.65,33.66,33.62,33.66,22636.0,33.1512,33.1611,33.1217,33.1611,22636.0
2024-08-27 11:40:00,33.66,33.69,33.66,33.66,29714.0,33.1611,33.1906,33.1611,33.1611,29714.0
2024-08-27 11:45:00,33.67,33.69,33.66,33.67,25981.0,33.1709,33.1906,33.1611,33.1709,25981.0
2024-08-27 11:50:00,33.67,33.69,33.66,33.67,10318.0,33.1709,33.1906,33.1611,33.1709,10318.0
2024-08-27 11:55:00,33.67,33.69,33.67,33.69,15491.0,33.1709,33.1906,33.1709,33.1906,15491.0
2024-08-27 12:00:00,33.69,33.7,33.68,33.68,12792.0,33.1906,33.2005,33.1808,33.1808,12792.0
2024-08-27 12:05:00,33.69,33.69,33.66,33.68,15048.0,33.1906,33.1906,33.1611,33.1808,15048.0
2024-08-27 12:10:00,33.68,33.71,33.67,33.7,28538.0,33.1808,33.2103,33.1709,33.2005,28538.0
2024-08-27 12:15:00,33.71,33.72,33.69,33.7,23016.0,33.2103,33.2202,33.1906,33.2005,23016.0
2024-08-27 12:20:00,33.7,33.71,33.69,33.7,12340.0,33.2005,33.2103,33.1906,33.2005,12340.0
2024-08-27 12:25:00,33.69,33.7,33.68,33.69,17117.0,33.1906,33.2005,33.1808,33.1906,17117.0
2024-08-27 12:30:00,33.68,33.71,33.68,33.69,23211.0,33.1808,33.2103,33.1808,33.1906,23211.0
2024-08-27 12:35:00,33.69,33.7,33.67,33.67,26748.0,33.1906,33.2005,33.1709,33.1709,26748.0
2024-08-27 12:40:00,33.67,33.68,33.64,33.64,17421.0,33.1709,33.1808,33.1414,33.1414,17421.0
2024-08-27 12:45:00,33.65,33.65,33.62,33.63,125926.0,33.1512,33.1512,33.1217,33.1315,125926.0
2024-08-27 12:50:00,33.64,33.68,33.63,33.68,62511.0,33.1414,33.1808,33.1315,33.1808,62511.0
2024-08-27 12:55:00,33.68,33.68,33.63,33.64,38428.0,33.1808,33.1808,33.1315,33.1414,38428.0
2024-08-27 13:00:00,33.64,33.66,33.64,33.65,26082.0,33.1414,33.1611,33.1414,33.1512,26082.0
2024-08-27 13:05:00,33.65,33.68,33.65,33.65,37500.0,33.1512,33.1808,33.1512,33.1512,37500.0
2024-08-27 13:10:00,33.65,33.69,33.65,33.68,44058.0,33.1512,33.1906,33.1512,33.1808,44058.0
2024-08-27 13:15:00,33.67,33.69,33.66,33.66,33355.0,33.1709,33.1906,33.1611,33.1611,33355.0
2024-08-27 13:20:00,33.66,33.73,33.64,33.7,62035.0,33.1611,33.23,33.1414,33.2005,62035.0
2024-08-27 13:25:00,33.71,33.73,33.71,33.72,51918.0,33.2103,33.23,33.2103,33.2202,51918.0
2024-08-27 13:30:00,33.72,33.72,33.68,33.7,43036.0,33.2202,33.2202,33.1808,33.2005,43036.0
2024-08-27 13:35:00,33.7,33.72,33.69,33.7,33600.0,33.2005,33.2202,33.1906,33.2005,33600.0
2024-08-27 13:40:00,33.71,33.76,33.7,33.76,101967.0,33.2103,33.2596,33.2005,33.2596,101967.0
2024-08-27 13:45:00,33.76,33.76,33.72,33.73,25999.0,33.2596,33.2596,33.2202,33.23,25999.0
2024-08-27 13:50:00,33.73,33.76,33.72,33.76,25357.0,33.23,33.2596,33.2202,33.2596,25357.0
2024-08-27 13:55:00,33.76,33.76,33.72,33.73,30164.0,33.2596,33.2596,33.2202,33.23,30164.0
2024-08-27 14:00:00,33.72,33.74,33.72,33.74,24036.0,33.2202,33.2399,33.2202,33.2399,24036.0
2024-08-27 14:05:00,33.74,33.76,33.73,33.73,32389.0,33.2399,33.2596,33.23,33.23,32389.0
2024-08-27 14:10:00,33.74,33.77,33.73,33.73,44964.0,33.2399,33.2695,33.23,33.23,44964.0
2024-08-27 14:15:00,33.74,33.75,33.72,33.73,20929.0,33.2399,33.2498,33.2202,33.23,20929.0
2024-08-27 14:20:00,33.73,33.75,33.73,33.75,11605.0,33.23,33.2498,33.23,33.2498,11605.0
2024-08-27 14:25:00,33.75,33.76,33.73,33.74,32467.0,33.2498,33.2596,33.23,33.2399,32467.0
2024-08-27 14:30:00,33.75,33.76,33.74,33.75,25486.0,33.2498,33.2596,33.2399,33.2498,25486.0
2024-08-27 14:35:00,33.75,33.75,33.71,33.72,35208.0,33.2498,33.2498,33.2103,33.2202,35208.0
2024-08-27 14:40:00,33.72,33.73,33.7,33.73,31653.0,33.2202,33.23,33.2005,33.23,31653.0
2024-08-27 14:45:00,33.73,33.74,33.72,33.73,34680.0,33.23,33.2399,33.2202,33.23,34680.0
2024-08-27 14:50:00,33.72,33.75,33.7,33.72,26071.0,33.2202,33.2498,33.2005,33.2202,26071.0
2024-08-27 14:55:00,33.73,33.74,33.7,33.72,63936.0,33.23,33.2399,33.2005,33.2202,63936.0
2024-08-27 15:00:00,33.72,33.74,33.7,33.72,41131.0,33.2202,33.2399,33.2005,33.2202,41131.0
2024-08-27 15:05:00,33.72,33.73,33.7,33.7,25679.0,33.2202,33.23,33.2005,33.2005,25679.0
2024-08-27 15:10:00,33.7,33.73,33.7,33.7,37846.0,33.2005,33.23,33.2005,33.2005,37846.0
2024-08-27 15:15:00,33.7,33.71,33.66,33.66,80118.0,33.2005,33.2103,33.1611,33.1611,80118.0
2024-08-27 15:20:00,33.66,33.67,33.62,33.64,112040.0,33.1611,33.1709,33.1217,33.1414,112040.0
2024-08-27 15:25:00,33.64,33.67,33.63,33.67,51108.0,33.1414,33.1709,33.1315,33.1709,51108.0
2024-08-27 15:30:00,33.66,33.67,33.65,33.66,56360.0,33.1611,33.1709,33.1512,33.1611,56360.0
2024-08-27 15:35:00,33.65,33.66,33.63,33.63,59875.0,33.1512,33.1611,33.1315,33.1315,59875.0
2024-08-27 15:40:00,33.63,33.64,33.61,33.62,68342.0,33.1315,33.1414,33.1118,33.1217,68342.0
2024-08-27 15:45:00,33.62,33.63,33.59,33.61,123607.0,33.1217,33.1315,33.0921,33.1118,123607.0
2024-08-27 15:50:00,33.61,33.62,33.52,33.54,414108.0,33.1118,33.1217,33.0232,33.0429,414108.0
2024-08-27 15:55:00,33.54,33.6,33.51,33.6,1155316.0,33.0429,33.102,33.0133,33.102,1155316.0
2024-08-28 09:30:00,33.6,33.68,33.54,33.58,215882.0,33.102,33.1808,33.0429,33.0823,215882.0
2024-08-28 09:35:00,33.58,33.59,33.5,33.55,41998.0,33.0823,33.0921,33.0035,33.0527,41998.0
2024-08-28 09:40:00,33.55,33.57,33.45,33.51,68488.0,33.0527,33.0724,32.9542,33.0133,68488.0
2024-08-28 09:45:00,33.52,33.7,33.52,33.69,73586.0,33.0232,33.2005,33.0232,33.1906,73586.0
2024-08-28 09:50:00,33.69,33.73,33.64,33.66,229595.0,33.1906,33.23,33.1414,33.1611,229595.0
2024-08-28 09:55:00,33.66,33.69,33.6,33.66,54725.0,33.1611,33.1906,33.102,33.1611,54725.0
2024-08-28 10:00:00,33.66,33.71,33.6,33.64,52826.0,33.1611,33.2103,33.102,33.1414,52826.0
2024-08-28 10:05:00,33.63,33.67,33.62,33.63,41403.0,33.1315,33.1709,33.1217,33.1315,41403.0
2024-08-28 10:10:00,33.63,33.72,33.63,33.66,148838.0,33.1315,33.2202,33.1315,33.1611,148838.0
2024-08-28 10:15:00,33.66,33.68,33.64,33.68,44931.0,33.1611,33.1808,33.1414,33.1808,44931.0
2024-08-28 10:20:00,33.68,33.68,33.64,33.66,38173.0,33.1808,33.1808,33.1414,33.1611,38173.0
2024-08-28 10:25:00,33.66,33.69,33.66,33.68,32901.0,33.1611,33.1906,33.1611,33.1808,32901.0
2024-08-28 10:30:00,33.67,33.71,33.67,33.69,44481.0,33.1709,33.2103,33.1709,33.1906,44481.0
2024-08-28 10:35:00,33.69,33.73,33.68,33.72,207974.0,33.1906,33.23,33.1808,33.2202,207974.0
2024-08-28 10:40:00,33.73,33.75,33.69,33.7,35810.0,33.23,33.2498,33.1906,33.2005,35810.0
2024-08-28 10:45:00,33.7,33.76,33.69,33.76,83138.0,33.2005,33.2596,33.1906,33.2596,83138.0
2024-08-28 10:50:00,33.76,33.78,33.74,33.77,22183.0,33.2596,33.2793,33.2399,33.2695,22183.0
2024-08-28 10:55:00,33.78,33.81,33.77,33.8,19197.0,33.2793,33.3089,33.2695,33.299,19197.0
2024-08-28 11:00:00,33.8,33.81,33.77,33.81,36460.0,33.299,33.3089,33.2695,33.3089,36460.0
2024-08-28 11:05:00,33.81,33.88,33.8,33.88,85801.0,33.3089,33.3778,33.299,33.3778,85801.0
2024-08-28 11:10:00,33.88,33.91,33.86,33.89,64963.0,33.3778,33.4074,33.3581,33.3877,64963.0
2024-08-28 11:15:00,33.89,33.89,33.82,33.84,50772.0,33.3877,33.3877,33.3187,33.3384,50772.0
2024-08-28 11:20:00,33.84,33.84,33.74,33.75,111547.0,33.3384,33.3384,33.2399,33.2498,111547.0
2024-08-28 11:25:00,33.76,33.8,33.74,33.79,117314.0,33.2596,33.299,33.2399,33.2892,117314.0
2024-08-28 11:30:00,33.8,33.8,33.75,33.76,29634.0,33.299,33.299,33.2498,33.2596,29634.0
2024-08-28 11:35:00,33.75,33.77,33.74,33.75,37881.0,33.2498,33.2695,33.2399,33.2498,37881.0
2024-08-28 11:40:00,33.74,33.78,33.73,33.76,86676.0,33.2399,33.2793,33.23,33.2596,86676.0
2024-08-28 11:45:00,33.76,33.78,33.73,33.77,67914.0,33.2596,33.2793,33.23,33.2695,67914.0
2024-08-28 11:50:00,33.77,33.78,33.75,33.77,58138.0,33.2695,33.2793,33.2498,33.2695,58138.0
2024-08-28 11:55:00,33.77,33.8,33.76,33.8,34726.0,33.2695,33.299,33.2596,33.299,34726.0
2024-08-28 12:00:00,33.8,33.8,33.77,33.79,36413.0,33.299,33.299,33.2695,33.2892,36413.0
2024-08-28 12:05:00,33.77,33.78,33.73,33.77,57463.0,33.2695,33.2793,33.23,33.2695,57463.0
2024-08-28 12:10:00,33.77,33.78,33.74,33.77,32175.0,33.2695,33.2793,33.2399,33.2695,32175.0
2024-08-28 12:15:00,33.77,33.77,33.74,33.76,31461.0,33.2695,33.2695,33.2399,33.2596,31461.0
2024-08-28 12:20:00,33.75,33.76,33.72,33.73,59374.0,33.2498,33.2596,33.2202,33.23,59374.0
2024-08-28 12:25:00,33.74,33.76,33.73,33.76,31813.0,33.2399,33.2596,33.23,33.2596,31813.0
2024-08-28 12:30:00,33.76,33.76,33.73,33.75,38956.0,33.2596,33.2596,33.23,33.2498,38956.0
2024-08-28 12:35:00,33.75,33.76,33.73,33.74,23798.0,33.2498,33.2596,33.23,33.2399,23798.0
2024-08-28 12:40:00,33.75,33.77,33.73,33.76,33459.0,33.2498,33.2695,33.23,33.2596,33459.0
2024-08-28 12:45:00,33.76,33.79,33.76,33.77,23408.0,33.2596,33.2892,33.2596,33.2695,23408.0
2024-08-28 12:50:00,33.77,33.78,33.74,33.76,40382.0,33.2695,33.2793,33.2399,33.2596,40382.0
2024-08-28 12:55:00,33.76,33.78,33.75,33.77,39167.0,33.2596,33.2793,33.2498,33.2695,39167.0
2024-08-28 13:00:00,33.77,33.78,33.75,33.76,42370.0,33.2695,33.2793,33.2498,33.2596,42370.0
2024-08-28 13:05:00,33.76,33.78,33.75,33.77,28944.0,33.2596,33.2793,33.2498,33.2695,28944.0
2024-08-28 13:10:00,33.77,33.78,33.73,33.73,57907.0,33.2695,33.2793,33.23,33.23,57907.0
2024-08-28 13:15:00,33.74,33.75,33.73,33.74,31085.0,33.2399,33.2498,33.23,33.2399,31085.0
2024-08-28 13:20:00,33.74,33.74,33.68,33.69,54910.0,33.2399,33.2399,33.1808,33.1906,54910.0
2024-08-28 13:25:00,33.69,33.7,33.67,33.68,30067.0,33.1906,33.2005,33.1709,33.1808,30067.0
2024-08-28 13:30:00,33.69,33.72,33.68,33.7,25955.0,33.1906,33.2202,33.1808,33.2005,25955.0
2024-08-28 13:35:00,33.7,33.71,33.69,33.69,22813.0,33.2005,33.2103,33.1906,33.1906,22813.0
2024-08-28 13:40:00,33.69,33.7,33.67,33.68,24015.0,33.1906,33.2005,33.1709,33.1808,24015.0
2024-08-28 13:45:00,33.68,33.69,33.63,33.64,39128.0,33.1808,33.1906,33.1315,33.1414,39128.0
2024-08-28 13:50:00,33.64,33.65,33.61,33.61,29891.0,33.1414,33.1512,33.1118,33.1118,29891.0
2024-08-28 13:55:00,33.62,33.62,33.53,33.54,48484.0,33.1217,33.1217,33.033,33.0429,48484.0
2024-08-28 14:00:00,33.53,33.56,33.49,33.51,76630.0,33.033,33.0626,32.9936,33.0133,76630.0
2024-08-28 14:05:00,33.51,33.58,33.49,33.57,37019.0,33.0133,33.0823,32.9936,33.0724,37019.0
2024-08-28 14:10:00,33.56,33.57,33.55,33.55,15910.0,33.0626,33.0724,33.0527,33.0527,15910.0
2024-08-28 14:15:00,33.55,33.57,33.53,33.54,68871.0,33.0527,33.0724,33.033,33.0429,68871.0
2024-08-28 14:20:00,33.54,33.56,33.51,33.51,131394.0,33.0429,33.0626,33.0133,33.0133,131394.0
2024-08-28 14:25:00,33.52,33.52,33.47,33.48,32775.0,33.0232,33.0232,32.9739,32.9838,32775.0
2024-08-28 14:30:00,33.47,33.49,33.45,33.45,45556.0,32.9739,32.9936,32.9542,32.9542,45556.0
2024-08-28 14:35:00,33.45,33.46,33.43,33.44,158039.0,32.9542,32.9641,32.9345,32.9443,158039.0
2024-08-28 14:40:00,33.44,33.46,33.43,33.45,54874.0,32.9443,32.9641,32.9345,32.9542,54874.0
2024-08-28 14:45:00,33.44,33.45,33.42,33.44,66570.0,32.9443,32.9542,32.9246,32.9443,66570.0
2024-08-28 14:50:00,33.44,33.48,33.43,33.48,291664.0,32.9443,32.9838,32.9345,32.9838,291664.0
2024-08-28 14:55:00,33.48,33.56,33.43,33.54,160809.0,32.9838,33.0626,32.9345,33.0429,160809.0
2024-08-28 15:00:00,33.54,33.65,33.54,33.64,89564.0,33.0429,33.1512,33.0429,33.1414,89564.0
2024-08-28 15:05:00,33.64,33.65,33.58,33.59,75508.0,33.1414,33.1512,33.0823,33.0921,75508.0
2024-08-28 15:10:00,33.59,33.6,33.57,33.59,44325.0,33.0921,33.102,33.0724,33.0921,44325.0
2024-08-28 15:15:00,33.59,33.65,33.58,33.64,79833.0,33.0921,33.1512,33.0823,33.1414,79833.0
2024-08-28 15:20:00,33.64,33.69,33.63,33.69,71467.0,33.1414,33.1906,33.1315,33.1906,71467.0
2024-08-28 15:25:00,33.69,33.73,33.68,33.72,83214.0,33.1906,33.23,33.1808,33.2202,83214.0
2024-08-28 15:30:00,33.72,33.75,33.7,33.73,113199.0,33.2202,33.2498,33.2005,33.23,113199.0
2024-08-28 15:35:00,33.73,33.76,33.71,33.75,125838.0,33.23,33.2596,33.2103,33.2498,125838.0
2024-08-28 15:40:00,33.75,33.75,33.68,33.69,112140.0,33.2498,33.2498,33.1808,33.1906,112140.0
2024-08-28 15:45:00,33.69,33.72,33.66,33.66,178222.0,33.1906,33.2202,33.1611,33.1611,178222.0
2024-08-28 15:50:00,33.67,33.76,33.67,33.72,238741.0,33.1709,33.2596,33.1709,33.2202,238741.0
2024-08-28 15:55:00,33.72,33.76,33.71,33.71,657491.0,33.2202,33.2596,33.2103,33.2103,657491.0
2024-08-29 09:30:00,33.96,33.98,33.79,33.79,161803.0,33.4566,33.4763,33.2892,33.2892,161803.0
2024-08-29 09:35:00,33.78,33.82,33.7,33.71,55434.0,33.2793,33.3187,33.2005,33.2103,55434.0
2024-08-29 09:40:00,33.71,33.78,33.66,33.7,38196.0,33.2103,33.2793,33.1611,33.2005,38196.0
2024-08-29 09:45:00,33.7,33.72,33.63,33.66,41085.0,33.2005,33.2202,33.1315,33.1611,41085.0
2024-08-29 09:50:00,33.66,33.72,33.6,33.72,47856.0,33.1611,33.2202,33.102,33.2202,47856.0
2024-08-29 09:55:00,33.71,33.74,33.68,33.74,60443.0,33.2103,33.2399,33.1808,33.2399,60443.0
2024-08-29 10:00:00,33.73,33.92,33.73,33.92,90629.0,33.23,33.4172,33.23,33.4172,90629.0
2024-08-29 10:05:00,33.93,33.98,33.9,33.95,71096.0,33.4271,33.4763,33.3975,33.4468,71096.0
2024-08-29 10:10:00,33.97,34.02,33.95,34.01,88549.0,33.4665,33.5158,33.4468,33.5059,88549.0
2024-08-29 10:15:00,33.99,34.02,33.98,34.02,73904.0,33.4862,33.5158,33.4763,33.5158,73904.0
2024-08-29 10:20:00,34.02,34.07,34.01,34.05,52332.0,33.5158,33.565,33.5059,33.5453,52332.0
2024-08-29 10:25:00,34.05,34.1,34.05,34.09,39270.0,33.5453,33.5946,33.5453,33.5847,39270.0
2024-08-29 10:30:00,34.09,34.1,34.03,34.07,54731.0,33.5847,33.5946,33.5256,33.565,54731.0
2024-08-29 10:35:00,34.07,34.15,34.06,34.15,108025.0,33.565,33.6438,33.5552,33.6438,108025.0
2024-08-29 10:40:00,34.15,34.15,34.06,34.09,86426.0,33.6438,33.6438,33.5552,33.5847,86426.0
2024-08-29 10:45:00,34.09,34.14,34.08,34.12,87274.0,33.5847,33.634,33.5749,33.6143,87274.0
2024-08-29 10:50:00,34.12,34.15,34.09,34.09,72104.0,33.6143,33.6438,33.5847,33.5847,72104.0
2024-08-29 10:55:00,34.09,34.1,34.06,34.09,151668.0,33.5847,33.5946,33.5552,33.5847,151668.0
2024-08-29 11:00:00,34.09,34.18,34.09,34.16,187791.0,33.5847,33.6734,33.5847,33.6537,187791.0
2024-08-29 11:05:00,34.16,34.18,34.12,34.14,76644.0,33.6537,33.6734,33.6143,33.634,76644.0
2024-08-29 11:10:00,34.14,34.18,34.13,34.16,40822.0,33.634,33.6734,33.6241,33.6537,40822.0
2024-08-29 11:15:00,34.16,34.17,34.06,34.07,85085.0,33.6537,33.6635,33.5552,33.565,85085.0
2024-08-29 11:20:00,34.07,34.08,34.01,34.02,88632.0,33.565,33.5749,33.5059,33.5158,88632.0
2024-08-29 11:25:00,34.02,34.07,34.01,34.04,38830.0,33.5158,33.565,33.5059,33.5355,38830.0
2024-08-29 11:30:00,34.04,34.08,34.03,34.05,25484.0,33.5355,33.5749,33.5256,33.5453,25484.0
2024-08-29 11:35:00,34.05,34.06,34.03,34.04,32887.0,33.5453,33.5552,33.5256,33.5355,32887.0
2024-08-29 11:40:00,34.04,34.05,33.99,34.0,30893.0,33.5355,33.5453,33.4862,33.496,30893.0
2024-08-29 11:45:00,34.0,34.03,33.99,34.02,29753.0,33.496,33.5256,33.4862,33.5158,29753.0
2024-08-29 11:50:00,34.02,34.05,34.02,34.05,36580.0,33.5158,33.5453,33.5158,33.5453,36580.0
2024-08-29 11:55:00,34.05,34.06,34.03,34.05,36064.0,33.5453,33.5552,33.5256,33.5453,36064.0
2024-08-29 12:00:00,34.05,34.07,34.04,34.07,26888.0,33.5453,33.565,33.5355,33.565,26888.0
2024-08-29 12:05:00,34.07,34.12,34.06,34.11,30097.0,33.565,33.6143,33.5552,33.6044,30097.0
2024-08-29 12:10:00,34.1,34.13,34.1,34.13,15940.0,33.5946,33.6241,33.5946,33.6241,15940.0
2024-08-29 12:15:00,34.13,34.14,34.1,34.12,29857.0,33.6241,33.634,33.5946,33.6143,29857.0
2024-08-29 12:20:00,34.13,34.15,34.12,34.15,10149.0,33.6241,33.6438,33.6143,33.6438,10149.0
2024-08-29 12:25:00,34.15,34.17,34.14,34.17,30380.0,33.6438,33.6635,33.634,33.6635,30380.0
2024-08-29 12:30:00,34.16,34.19,34.15,34.16,33338.0,33.6537,33.6832,33.6438,33.6537,33338.0
2024-08-29 12:35:00,34.16,34.18,34.15,34.16,86118.0,33.6537,33.6734,33.6438,33.6537,86118.0
2024-08-29 12:40:00,34.16,34.21,34.15,34.18,26276.0,33.6537,33.7029,33.6438,33.6734,26276.0
2024-08-29 12:45:00,34.19,34.21,34.16,34.2,67608.0,33.6832,33.7029,33.6537,33.6931,67608.0
2024-08-29 12:50:00,34.2,34.23,34.19,34.22,65262.0,33.6931,33.7226,33.6832,33.7128,65262.0
2024-08-29 12:55:00,34.22,34.23,34.2,34.23,32196.0,33.7128,33.7226,33.6931,33.7226,32196.0
2024-08-29 13:00:00,34.23,34.23,34.19,34.21,52585.0,33.7226,33.7226,33.6832,33.7029,52585.0
2024-08-29 13:05:00,34.22,34.22,34.14,34.15,76255.0,33.7128,33.7128,33.634,33.6438,76255.0
2024-08-29 13:10:00,34.15,34.16,34.13,34.15,24638.0,33.6438,33.6537,33.6241,33.6438,24638.0
2024-08-29 13:15:00,34.15,34.15,34.13,34.14,12351.0,33.6438,33.6438,33.6241,33.634,12351.0
2024-08-29 13:20:00,34.15,34.16,34.12,34.13,32602.0,33.6438,33.6537,33.6143,33.6241,32602.0
2024-08-29 13:25:00,34.12,34.15,34.11,34.14,36636.0,33.6143,33.6438,33.6044,33.634,36636.0
2024-08-29 13:30:00,34.14,34.17,34.13,34.15,34596.0,33.634,33.6635,33.6241,33.6438,34596.0
2024-08-29 13:35:00,34.16,34.19,34.15,34.18,28723.0,33.6537,33.6832,33.6438,33.6734,28723.0
2024-08-29 13:40:00,34.18,34.21,34.17,34.2,32769.0,33.6734,33.7029,33.6635,33.6931,32769.0
2024-08-29 13:45:00,34.2,34.21,34.16,34.18,39489.0,33.6931,33.7029,33.6537,33.6734,39489.0
2024-08-29 13:50:00,34.18,34.22,34.17,34.21,55598.0,33.6734,33.7128,33.6635,33.7029,55598.0
2024-08-29 13:55:00,34.2,34.23,34.19,34.22,36228.0,33.6931,33.7226,33.6832,33.7128,36228.0
2024-08-29 14:00:00,34.22,34.22,34.17,34.19,33166.0,33.7128,33.7128,33.6635,33.6832,33166.0
2024-08-29 14:05:00,34.19,34.22,34.18,34.2,12224.0,33.6832,33.7128,33.6734,33.6931,12224.0
2024-08-29 14:10:00,34.2,34.21,34.18,34.19,16328.0,33.6931,33.7029,33.6734,33.6832,16328.0
2024-08-29 14:15:00,34.19,34.19,34.17,34.17,17058.0,33.6832,33.6832,33.6635,33.6635,17058.0
2024-08-29 14:20:00,34.18,34.18,34.15,34.16,16190.0,33.6734,33.6734,33.6438,33.6537,16190.0
2024-08-29 14:25:00,34.16,34.17,34.12,34.14,65219.0,33.6537,33.6635,33.6143,33.634,65219.0
2024-08-29 14:30:00,34.13,34.13,34.08,34.09,49189.0,33.6241,33.6241,33.5749,33.5847,49189.0
2024-08-29 14:35:00,34.09,34.09,33.98,33.98,43106.0,33.5847,33.5847,33.4763,33.4763,43106.0
2024-08-29 14:40:00,33.98,34.03,33.97,34.01,47447.0,33.4763,33.5256,33.4665,33.5059,47447.0
2024-08-29 14:45:00,34.0,34.02,33.97,34.0,32373.0,33.496,33.5158,33.4665,33.496,32373.0
2024-08-29 14:50:00,33.99,33.99,33.93,33.98,22580.0,33.4862,33.4862,33.4271,33.4763,22580.0
2024-08-29 14:55:00,33.99,34.05,33.98,34.05,88344.0,33.4862,33.5453,33.4763,33.5453,88344.0
2024-08-29 15:00:00,34.05,34.05,33.98,33.98,69529.0,33.5453,33.5453,33.4763,33.4763,69529.0
2024-08-29 15:05:00,33.97,34.0,33.96,33.99,110644.0,33.4665,33.496,33.4566,33.4862,110644.0
2024-08-29 15:10:00,34.0,34.0,33.96,33.97,46357.0,33.496,33.496,33.4566,33.4665,46357.0
2024-08-29 15:15:00,33.98,34.06,33.98,34.04,62736.0,33.4763,33.5552,33.4763,33.5355,62736.0
2024-08-29 15:20:00,34.04,34.04,34.0,34.02,32143.0,33.5355,33.5355,33.496,33.5158,32143.0
2024-08-29 15:25:00,34.02,34.09,34.02,34.09,87899.0,33.5158,33.5847,33.5158,33.5847,87899.0
2024-08-29 15:30:00,34.09,34.1,34.02,34.07,125896.0,33.5847,33.5946,33.5158,33.565,125896.0
2024-08-29 15:35:00,34.06,34.11,34.05,34.09,142201.0,33.5552,33.6044,33.5453,33.5847,142201.0
2024-08-29 15:40:00,34.09,34.09,33.99,34.0,118599.0,33.5847,33.5847,33.4862,33.496,118599.0
2024-08-29 15:45:00,34.0,34.02,33.97,33.98,98045.0,33.496,33.5158,33.4665,33.4763,98045.0
2024-08-29 15:50:00,33.97,34.02,33.92,33.92,218521.0,33.4665,33.5158,33.4172,33.4172,218521.0
2024-08-29 15:55:00,33.93,33.95,33.88,33.95,467886.0,33.4271,33.4468,33.3778,33.4468,467886.0
2024-08-30 09:30:00,33.99,34.08,33.97,34.02,133308.0,33.6035,33.6924,33.5837,33.6331,133308.0
2024-08-30 09:35:00,34.03,34.06,33.98,34.04,27218.0,33.643,33.6727,33.5936,33.6529,27218.0
2024-08-30 09:40:00,34.03,34.06,33.98,34.0,36834.0,33.643,33.6727,33.5936,33.6133,36834.0
2024-08-30 09:45:00,34.01,34.02,33.88,33.88,38948.0,33.6232,33.6331,33.4947,33.4947,38948.0
2024-08-30 09:50:00,33.88,33.95,33.84,33.95,41683.0,33.4947,33.5639,33.4552,33.5639,41683.0
2024-08-30 09:55:00,33.93,33.97,33.91,33.96,44549.0,33.5441,33.5837,33.5244,33.5738,44549.0
2024-08-30 10:00:00,33.96,34.0,33.96,33.98,33273.0,33.5738,33.6133,33.5738,33.5936,33273.0
2024-08-30 10:05:00,33.98,34.02,33.96,34.02,35760.0,33.5936,33.6331,33.5738,33.6331,35760.0
2024-08-30 10:10:00,34.03,34.08,33.98,34.01,50708.0,33.643,33.6924,33.5936,33.6232,50708.0
2024-08-30 10:15:00,34.01,34.01,33.94,33.98,57149.0,33.6232,33.6232,33.554,33.5936,57149.0
2024-08-30 10:20:00,33.97,34.0,33.96,33.97,23624.0,33.5837,33.6133,33.5738,33.5837,23624.0
2024-08-30 10:25:00,33.97,33.98,33.94,33.95,20867.0,33.5837,33.5936,33.554,33.5639,20867.0
2024-08-30 10:30:00,33.95,33.96,33.92,33.94,31408.0,33.5639,33.5738,33.5342,33.554,31408.0
2024-08-30 10:35:00,33.94,33.95,33.89,33.93,30231.0,33.554,33.5639,33.5046,33.5441,30231.0
2024-08-30 10:40:00,33.93,33.96,33.91,33.93,28843.0,33.5441,33.5738,33.5244,33.5441,28843.0
2024-08-30 10:45:00,33.92,33.95,33.92,33.93,17902.0,33.5342,33.5639,33.5342,33.5441,17902.0
2024-08-30 10:50:00,33.93,33.93,33.91,33.91,19512.0,33.5441,33.5441,33.5244,33.5244,19512.0
2024-08-30 10:55:00,33.91,33.92,33.87,33.87,51362.0,33.5244,33.5342,33.4848,33.4848,51362.0
2024-08-30 11:00:00,33.87,33.88,33.85,33.86,25369.0,33.4848,33.4947,33.465,33.4749,25369.0
2024-08-30 11:05:00,33.85,33.9,33.85,33.88,17832.0,33.465,33.5145,33.465,33.4947,17832.0
2024-08-30 11:10:00,33.88,33.9,33.87,33.89,19364.0,33.4947,33.5145,33.4848,33.5046,19364.0
2024-08-30 11:15:00,33.89,33.89,33.85,33.86,30844.0,33.5046,33.5046,33.465,33.4749,30844.0
2024-08-30 11:20:00,33.86,33.86,33.82,33.83,34976.0,33.4749,33.4749,33.4354,33.4453,34976.0
2024-08-30 11:25:00,33.82,33.84,33.79,33.81,34880.0,33.4354,33.4552,33.4057,33.4255,34880.0
2024-08-30 11:30:00,33.82,33.83,33.76,33.77,35056.0,33.4354,33.4453,33.3761,33.386,35056.0
2024-08-30 11:35:00,33.77,33.78,33.74,33.75,23273.0,33.386,33.3958,33.3563,33.3662,23273.0
2024-08-30 11:40:00,33.76,33.8,33.75,33.79,17983.0,33.3761,33.4156,33.3662,33.4057,17983.0
2024-08-30 11:45:00,33.78,33.8,33.77,33.8,17481.0,33.3958,33.4156,33.386,33.4156,17481.0
2024-08-30 11:50:00,33.8,33.81,33.76,33.8,24271.0,33.4156,33.4255,33.3761,33.4156,24271.0
2024-08-30 11:55:00,33.8,33.81,33.79,33.8,15892.0,33.4156,33.4255,33.4057,33.4156,15892.0
2024-08-30 12:00:00,33.8,33.82,33.78,33.82,24610.0,33.4156,33.4354,33.3958,33.4354,24610.0
2024-08-30 12:05:00,33.82,33.86,33.8,33.85,23156.0,33.4354,33.4749,33.4156,33.465,23156.0
2024-08-30 12:10:00,33.85,33.86,33.83,33.84,15278.0,33.465,33.4749,33.4453,33.4552,15278.0
2024-08-30 12:15:00,33.84,33.85,33.78,33.8,20786.0,33.4552,33.465,33.3958,33.4156,20786.0
2024-08-30 12:20:00,33.79,33.8,33.76,33.79,20746.0,33.4057,33.4156,33.3761,33.4057,20746.0
2024-08-30 12:25:00,33.78,33.81,33.77,33.77,28995.0,33.3958,33.4255,33.386,33.386,28995.0
2024-08-30 12:30:00,33.77,33.78,33.74,33.74,35597.0,33.386,33.3958,33.3563,33.3563,35597.0
2024-08-30 12:35:00,33.74,33.77,33.71,33.77,76299.0,33.3563,33.386,33.3266,33.386,76299.0
2024-08-30 12:40:00,33.76,33.78,33.75,33.77,33061.0,33.3761,33.3958,33.3662,33.386,33061.0
2024-08-30 12:45:00,33.77,33.79,33.75,33.79,33678.0,33.386,33.4057,33.3662,33.4057,33678.0
2024-08-30 12:50:00,33.78,33.83,33.78,33.83,17095.0,33.3958,33.4453,33.3958,33.4453,17095.0
2024-08-30 12:55:00,33.83,33.86,33.82,33.85,17368.0,33.4453,33.4749,33.4354,33.465,17368.0
2024-08-30 13:00:00,33.84,33.89,33.84,33.86,107244.0,33.4552,33.5046,33.4552,33.4749,107244.0
2024-08-30 13:05:00,33.86,33.86,33.82,33.84,30906.0,33.4749,33.4749,33.4354,33.4552,30906.0
2024-08-30 13:10:00,33.84,33.85,33.83,33.85,10349.0,33.4552,33.465,33.4453,33.465,10349.0
2024-08-30 13:15:00,33.84,33.85,33.8,33.8,23760.0,33.4552,33.465,33.4156,33.4156,23760.0
2024-08-30 13:20:00,33.8,33.82,33.78,33.81,20234.0,33.4156,33.4354,33.3958,33.4255,20234.0
2024-08-30 13:25:00,33.82,33.83,33.81,33.81,14731.0,33.4354,33.4453,33.4255,33.4255,14731.0
2024-08-30 13:30:00,33.81,33.84,33.8,33.84,29711.0,33.4255,33.4552,33.4156,33.4552,29711.0
2024-08-30 13:35:00,33.84,33.84,33.8,33.8,20613.0,33.4552,33.4552,33.4156,33.4156,20613.0
2024-08-30 13:40:00,33.81,33.82,33.8,33.82,12282.0,33.4255,33.4354,33.4156,33.4354,12282.0
2024-08-30 13:45:00,33.82,33.91,33.81,33.91,68556.0,33.4354,33.5244,33.4255,33.5244,68556.0
2024-08-30 13:50:00,33.91,33.96,33.89,33.92,79282.0,33.5244,33.5738,33.5046,33.5342,79282.0
2024-08-30 13:55:00,33.92,33.93,33.87,33.87,27886.0,33.5342,33.5441,33.4848,33.4848,27886.0
2024-08-30 14:00:00,33.87,33.9,33.86,33.89,29799.0,33.4848,33.5145,33.4749,33.5046,29799.0
2024-08-30 14:05:00,33.89,33.93,33.88,33.92,25861.0,33.5046,33.5441,33.4947,33.5342,25861.0
2024-08-30 14:10:00,33.92,33.95,33.91,33.94,24430.0,33.5342,33.5639,33.5244,33.554,24430.0
2024-08-30 14:15:00,33.94,33.95,33.93,33.94,19060.0,33.554,33.5639,33.5441,33.554,19060.0
2024-08-30 14:20:00,33.93,33.96,33.93,33.95,22032.0,33.5441,33.5738,33.5441,33.5639,22032.0
2024-08-30 14:25:00,33.95,33.98,33.94,33.95,20510.0,33.5639,33.5936,33.554,33.5639,20510.0
2024-08-30 14:30:00,33.94,33.96,33.94,33.95,19269.0,33.554,33.5738,33.554,33.5639,19269.0
2024-08-30 14:35:00,33.95,33.97,33.94,33.97,16421.0,33.5639,33.5837,33.554,33.5837,16421.0
2024-08-30 14:40:00,33.97,33.99,33.96,33.98,33819.0,33.5837,33.6035,33.5738,33.5936,33819.0
2024-08-30 14:45:00,33.98,34.0,33.98,34.0,20465.0,33.5936,33.6133,33.5936,33.6133,20465.0
2024-08-30 14:50:00,34.0,34.02,33.98,33.99,41274.0,33.6133,33.6331,33.5936,33.6035,41274.0
2024-08-30 14:55:00,34.0,34.02,33.97,34.02,37200.0,33.6133,33.6331,33.5837,33.6331,37200.0
2024-08-30 15:00:00,34.02,34.03,33.99,34.02,56240.0,33.6331,33.643,33.6035,33.6331,56240.0
2024-08-30 15:05:00,34.01,34.03,34.01,34.02,29603.0,33.6232,33.643,33.6232,33.6331,29603.0
2024-08-30 15:10:00,34.02,34.06,34.0,34.04,194667.0,33.6331,33.6727,33.6133,33.6529,194667.0
2024-08-30 15:15:00,34.04,34.06,34.03,34.06,49461.0,33.6529,33.6727,33.643,33.6727,49461.0
2024-08-30 15:20:00,34.06,34.16,34.06,34.15,241983.0,33.6727,33.7715,33.6727,33.7616,241983.0
2024-08-30 15:25:00,34.15,34.18,34.12,34.15,116781.0,33.7616,33.7913,33.732,33.7616,116781.0
2024-08-30 15:30:00,34.15,34.19,34.14,34.16,179771.0,33.7616,33.8012,33.7517,33.7715,179771.0
2024-08-30 15:35:00,34.16,34.17,34.12,34.15,75294.0,33.7715,33.7814,33.732,33.7616,75294.0
2024-08-30 15:40:00,34.15,34.15,34.1,34.12,100723.0,33.7616,33.7616,33.7122,33.732,100723.0
2024-08-30 15:45:00,34.12,34.2,34.11,34.19,133423.0,33.732,33.8111,33.7221,33.8012,133423.0
2024-08-30 15:50:00,34.19,34.3,34.19,34.27,455798.0,33.8012,33.9099,33.8012,33.8803,455798.0
2024-08-30 15:55:00,34.27,34.32,34.24,34.25,656254.0,33.8803,33.9297,33.8506,33.8605,656254.0
2024-09-03 09:30:00,34.2,34.31,34.15,34.3,268034.0,33.8111,33.9198,33.7616,33.9099,268034.0
2024-09-03 09:35:00,34.31,34.31,34.14,34.19,92098.0,33.9198,33.9198,33.7517,33.8012,92098.0
2024-09-03 09:40:00,34.18,34.29,34.16,34.27,53936.0,33.7913,33.9,33.7715,33.8803,53936.0
2024-09-03 09:45:00,34.26,34.33,34.22,34.22,149252.0,33.8704,33.9396,33.8308,33.8308,149252.0
2024-09-03 09:50:00,34.23,34.27,34.15,34.23,85418.0,33.8407,33.8803,33.7616,33.8407,85418.0
2024-09-03 09:55:00,34.23,34.42,34.2,34.42,58792.0,33.8407,34.0286,33.8111,34.0286,58792.0
2024-09-03 10:00:00,34.42,34.47,34.17,34.2,122481.0,34.0286,34.078,33.7814,33.8111,122481.0
2024-09-03 10:05:00,34.2,34.26,34.16,34.19,131623.0,33.8111,33.8704,33.7715,33.8012,131623.0
2024-09-03 10:10:00,34.19,34.29,34.18,34.27,69835.0,33.8012,33.9,33.7913,33.8803,69835.0
2024-09-03 10:15:00,34.27,34.3,34.24,34.29,55646.0,33.8803,33.9099,33.8506,33.9,55646.0
2024-09-03 10:20:00,34.29,34.3,34.25,34.27,61607.0,33.9,33.9099,33.8605,33.8803,61607.0
2024-09-03 10:25:00,34.27,34.31,34.26,34.29,53089.0,33.8803,33.9198,33.8704,33.9,53089.0
2024-09-03 10:30:00,34.29,34.3,34.23,34.23,51503.0,33.9,33.9099,33.8407,33.8407,51503.0
2024-09-03 10:35:00,34.23,34.33,34.23,34.33,50799.0,33.8407,33.9396,33.8407,33.9396,50799.0
2024-09-03 10:40:00,34.33,34.36,34.29,34.36,60510.0,33.9396,33.9692,33.9,33.9692,60510.0
2024-09-03 10:45:00,34.35,34.35,34.25,34.32,67435.0,33.9594,33.9594,33.8605,33.9297,67435.0
2024-09-03 10:50:00,34.32,34.32,34.27,34.3,50864.0,33.9297,33.9297,33.8803,33.9099,50864.0
2024-09-03 10:55:00,34.31,34.33,34.29,34.3,53826.0,33.9198,33.9396,33.9,33.9099,53826.0
2024-09-03 11:00:00,34.3,34.39,34.28,34.38,50373.0,33.9099,33.9989,33.8902,33.989,50373.0
2024-09-03 11:05:00,34.38,34.4,34.34,34.36,72259.0,33.989,34.0088,33.9495,33.9692,72259.0
2024-09-03 11:10:00,34.37,34.38,34.33,34.34,52984.0,33.9791,33.989,33.9396,33.9495,52984.0
2024-09-03 11:15:00,34.34,34.37,34.34,34.36,57532.0,33.9495,33.9791,33.9495,33.9692,57532.0
2024-09-03 11:20:00,34.36,34.4,34.35,34.4,44806.0,33.9692,34.0088,33.9594,34.0088,44806.0
2024-09-03 11:25:00,34.4,34.46,34.38,34.45,44640.0,34.0088,34.0681,33.989,34.0582,44640.0
2024-09-03 11:30:00,34.45,34.46,34.39,34.41,65676.0,34.0582,34.0681,33.9989,34.0187,65676.0
2024-09-03 11:35:00,34.41,34.44,34.41,34.42,56361.0,34.0187,34.0483,34.0187,34.0286,56361.0
2024-09-03 11:40:00,34.42,34.48,34.41,34.47,63927.0,34.0286,34.0879,34.0187,34.078,63927.0
2024-09-03 11:45:00,34.48,34.48,34.45,34.46,40006.0,34.0879,34.0879,34.0582,34.0681,40006.0
2024-09-03 11:50:00,34.47,34.49,34.46,34.48,51538.0,34.078,34.0978,34.0681,34.0879,51538.0
2024-09-03 11:55:00,34.48,34.49,34.44,34.46,42322.0,34.0879,34.0978,34.0483,34.0681,42322.0
2024-09-03 12:00:00,34.45,34.49,34.44,34.46,52823.0,34.0582,34.0978,34.0483,34.0681,52823.0
2024-09-03 12:05:00,34.46,34.49,34.45,34.48,61292.0,34.0681,34.0978,34.0582,34.0879,61292.0
2024-09-03 12:10:00,34.48,34.55,34.48,34.55,63399.0,34.0879,34.1571,34.0879,34.1571,63399.0
2024-09-03 12:15:00,34.55,34.59,34.52,34.59,55814.0,34.1571,34.1966,34.1274,34.1966,55814.0
2024-09-03 12:20:00,34.59,34.6,34.56,34.58,36106.0,34.1966,34.2065,34.167,34.1867,36106.0
2024-09-03 12:25:00,34.57,34.58,34.54,34.57,58128.0,34.1769,34.1867,34.1472,34.1769,58128.0
2024-09-03 12:30:00,34.57,34.59,34.54,34.58,26307.0,34.1769,34.1966,34.1472,34.1867,26307.0
2024-09-03 12:35:00,34.58,34.6,34.55,34.6,66026.0,34.1867,34.2065,34.1571,34.2065,66026.0
2024-09-03 12:40:00,34.59,34.6,34.56,34.58,43136.0,34.1966,34.2065,34.167,34.1867,43136.0
2024-09-03 12:45:00,34.58,34.61,34.56,34.58,56878.0,34.1867,34.2164,34.167,34.1867,56878.0
2024-09-03 12:50:00,34.59,34.6,34.55,34.59,50379.0,34.1966,34.2065,34.1571,34.1966,50379.0
2024-09-03 12:55:00,34.6,34.61,34.55,34.56,68188.0,34.2065,34.2164,34.1571,34.167,68188.0
2024-09-03 13:00:00,34.56,34.58,34.53,34.55,47327.0,34.167,34.1867,34.1373,34.1571,47327.0
2024-09-03 13:05:00,34.55,34.59,34.55,34.59,33266.0,34.1571,34.1966,34.1571,34.1966,33266.0
2024-09-03 13:10:00,34.59,34.59,34.55,34.56,69862.0,34.1966,34.1966,34.1571,34.167,69862.0
2024-09-03 13:15:00,34.57,34.63,34.57,34.62,49170.0,34.1769,34.2362,34.1769,34.2263,49170.0
2024-09-03 13:20:00,34.63,34.68,34.61,34.67,51658.0,34.2362,34.2856,34.2164,34.2757,51658.0
2024-09-03 13:25:00,34.67,34.71,34.66,34.68,76643.0,34.2757,34.3153,34.2658,34.2856,76643.0
2024-09-03 13:30:00,34.68,34.69,34.62,34.64,33186.0,34.2856,34.2955,34.2263,34.2461,33186.0
2024-09-03 13:35:00,34.64,34.66,34.56,34.58,312539.0,34.2461,34.2658,34.167,34.1867,312539.0
2024-09-03 13:40:00,34.59,34.61,34.49,34.5,66056.0,34.1966,34.2164,34.0978,34.1077,66056.0
2024-09-03 13:45:00,34.51,34.6,34.5,34.59,56787.0,34.1175,34.2065,34.1077,34.1966,56787.0
2024-09-03 13:50:00,34.59,34.62,34.58,34.59,46375.0,34.1966,34.2263,34.1867,34.1966,46375.0
2024-09-03 13:55:00,34.59,34.63,34.57,34.58,47995.0,34.1966,34.2362,34.1769,34.1867,47995.0
2024-09-03 14:00:00,34.58,34.59,34.5,34.52,116084.0,34.1867,34.1966,34.1077,34.1274,116084.0
2024-09-03 14:05:00,34.52,34.54,34.44,34.48,199272.0,34.1274,34.1472,34.0483,34.0879,199272.0
2024-09-03 14:10:00,34.48,34.52,34.46,34.52,33870.0,34.0879,34.1274,34.0681,34.1274,33870.0
2024-09-03 14:15:00,34.52,34.56,34.51,34.55,101615.0,34.1274,34.167,34.1175,34.1571,101615.0
2024-09-03 14:20:00,34.55,34.57,34.53,34.57,76563.0,34.1571,34.1769,34.1373,34.1769,76563.0
2024-09-03 14:25:00,34.57,34.57,34.51,34.54,62822.0,34.1769,34.1769,34.1175,34.1472,62822.0
2024-09-03 14:30:00,34.54,34.57,34.53,34.55,53399.0,34.1472,34.1769,34.1373,34.1571,53399.0
2024-09-03 14:35:00,34.55,34.57,34.51,34.54,38289.0,34.1571,34.1769,34.1175,34.1472,38289.0
2024-09-03 14:40:00,34.54,34.55,34.52,34.55,57493.0,34.1472,34.1571,34.1274,34.1571,57493.0
2024-09-03 14:45:00,34.55,34.56,34.51,34.52,51882.0,34.1571,34.167,34.1175,34.1274,51882.0
2024-09-03 14:50:00,34.53,34.56,34.52,34.53,81223.0,34.1373,34.167,34.1274,34.1373,81223.0
2024-09-03 14:55:00,34.54,34.54,34.49,34.52,55701.0,34.1472,34.1472,34.0978,34.1274,55701.0
2024-09-03 15:00:00,34.52,34.53,34.5,34.51,67884.0,34.1274,34.1373,34.1077,34.1175,67884.0
2024-09-03 15:05:00,34.51,34.53,34.48,34.5,75670.0,34.1175,34.1373,34.0879,34.1077,75670.0
2024-09-03 15:10:00,34.5,34.56,34.5,34.55,122588.0,34.1077,34.167,34.1077,34.1571,122588.0
2024-09-03 15:15:00,34.55,34.56,34.54,34.55,50376.0,34.1571,34.167,34.1472,34.1571,50376.0
2024-09-03 15:20:00,34.55,34.59,34.53,34.59,71887.0,34.1571,34.1966,34.1373,34.1966,71887.0
2024-09-03 15:25:00,34.59,34.61,34.57,34.59,81200.0,34.1966,34.2164,34.1769,34.1966,81200.0
2024-09-03 15:30:00,34.59,34.61,34.58,34.59,82841.0,34.1966,34.2164,34.1867,34.1966,82841.0
2024-09-03 15:35:00,34.58,34.59,34.47,34.48,161892.0,34.1867,34.1966,34.078,34.0879,161892.0
2024-09-03 15:40:00,34.48,34.51,34.45,34.5,139550.0,34.0879,34.1175,34.0582,34.1077,139550.0
2024-09-03 15:45:00,34.5,34.5,34.4,34.49,242374.0,34.1077,34.1077,34.0088,34.0978,242374.0
2024-09-03 15:50:00,34.5,34.53,34.45,34.51,332435.0,34.1077,34.1373,34.0582,34.1175,332435.0
2024-09-03 15:55:00,34.5,34.6,34.5,34.58,717618.0,34.1077,34.2065,34.1077,34.1867,717618.0
2024-09-04 09:30:00,34.59,34.85,34.58,34.77,181350.0,34.1966,34.4537,34.1867,34.3746,181350.0
2024-09-04 09:35:00,34.77,34.95,34.74,34.93,86588.0,34.3746,34.5525,34.3449,34.5328,86588.0
2024-09-04 09:40:00,34.92,35.0,34.89,34.95,112193.0,34.5229,34.602,34.4932,34.5525,112193.0
2024-09-04 09:45:00,34.95,35.03,34.88,34.9,121831.0,34.5525,34.6316,34.4833,34.5031,121831.0
2024-09-04 09:50:00,34.89,34.96,34.86,34.94,39687.0,34.4932,34.5624,34.4636,34.5426,39687.0
2024-09-04 09:55:00,34.93,35.08,34.9,35.05,73806.0,34.5328,34.6811,34.5031,34.6514,73806.0
2024-09-04 10:00:00,35.05,35.06,34.94,35.02,119996.0,34.6514,34.6613,34.5426,34.6217,119996.0
2024-09-04 10:05:00,35.02,35.07,34.98,35.02,109875.0,34.6217,34.6712,34.5822,34.6217,109875.0
2024-09-04 10:10:00,35.02,35.03,34.9,34.92,88741.0,34.6217,34.6316,34.5031,34.5229,88741.0
2024-09-04 10:15:00,34.91,34.96,34.87,34.88,44378.0,34.513,34.5624,34.4734,34.4833,44378.0
2024-09-04 10:20:00,34.88,34.97,34.88,34.94,38981.0,34.4833,34.5723,34.4833,34.5426,38981.0
2024-09-04 10:25:00,34.94,34.94,34.77,34.8,68039.0,34.5426,34.5426,34.3746,34.4042,68039.0
2024-09-04 10:30:00,34.8,34.83,34.75,34.76,72260.0,34.4042,34.4339,34.3548,34.3647,72260.0
2024-09-04 10:35:00,34.76,34.82,34.76,34.8,38625.0,34.3647,34.424,34.3647,34.4042,38625.0
2024-09-04 10:40:00,34.79,34.82,34.75,34.79,29863.0,34.3944,34.424,34.3548,34.3944,29863.0
2024-09-04 10:45:00,34.79,34.84,34.74,34.76,58078.0,34.3944,34.4438,34.3449,34.3647,58078.0
2024-09-04 10:50:00,34.76,34.8,34.75,34.77,32390.0,34.3647,34.4042,34.3548,34.3746,32390.0
2024-09-04 10:55:00,34.77,34.8,34.73,34.76,34272.0,34.3746,34.4042,34.335,34.3647,34272.0
2024-09-04 11:00:00,34.76,34.79,34.74,34.77,31304.0,34.3647,34.3944,34.3449,34.3746,31304.0
2024-09-04 11:05:00,34.77,34.77,34.73,34.76,44865.0,34.3746,34.3746,34.335,34.3647,44865.0
2024-09-04 11:10:00,34.75,34.81,34.74,34.77,39877.0,34.3548,34.4141,34.3449,34.3746,39877.0
2024-09-04 11:15:00,34.77,34.79,34.74,34.79,18093.0,34.3746,34.3944,34.3449,34.3944,18093.0
2024-09-04 11:20:00,34.79,34.81,34.75,34.8,60737.0,34.3944,34.4141,34.3548,34.4042,60737.0
2024-09-04 11:25:00,34.81,34.81,34.78,34.78,23238.0,34.4141,34.4141,34.3845,34.3845,23238.0
2024-09-04 11:30:00,34.79,34.79,34.74,34.77,29702.0,34.3944,34.3944,34.3449,34.3746,29702.0
2024-09-04 11:35:00,34.77,34.78,34.73,34.74,20383.0,34.3746,34.3845,34.335,34.3449,20383.0
2024-09-04 11:40:00,34.73,34.74,34.7,34.73,25514.0,34.335,34.3449,34.3054,34.335,25514.0
2024-09-04 11:45:00,34.73,34.74,34.71,34.73,22880.0,34.335,34.3449,34.3153,34.335,22880.0
2024-09-04 11:50:00,34.72,34.77,34.72,34.77,32261.0,34.3251,34.3746,34.3251,34.3746,32261.0
2024-09-04 11:55:00,34.77,34.77,34.72,34.72,28745.0,34.3746,34.3746,34.3251,34.3251,28745.0
2024-09-04 12:00:00,34.72,34.74,34.66,34.66,21116.0,34.3251,34.3449,34.2658,34.2658,21116.0
2024-09-04 12:05:00,34.65,34.67,34.62,34.62,26905.0,34.2559,34.2757,34.2263,34.2263,26905.0
2024-09-04 12:10:00,34.63,34.64,34.58,34.58,29605.0,34.2362,34.2461,34.1867,34.1867,29605.0
2024-09-04 12:15:00,34.58,34.63,34.58,34.62,33207.0,34.1867,34.2362,34.1867,34.2263,33207.0
2024-09-04 12:20:00,34.61,34.63,34.58,34.61,32334.0,34.2164,34.2362,34.1867,34.2164,32334.0
2024-09-04 12:25:00,34.62,34.63,34.57,34.57,11804.0,34.2263,34.2362,34.1769,34.1769,11804.0
2024-09-04 12:30:00,34.57,34.61,34.57,34.61,17031.0,34.1769,34.2164,34.1769,34.2164,17031.0
2024-09-04 12:35:00,34.6,34.64,34.6,34.63,21352.0,34.2065,34.2461,34.2065,34.2362,21352.0
2024-09-04 12:40:00,34.62,34.63,34.57,34.57,18312.0,34.2263,34.2362,34.1769,34.1769,18312.0
2024-09-04 12:45:00,34.58,34.59,34.56,34.59,15972.0,34.1867,34.1966,34.167,34.1966,15972.0
2024-09-04 12:50:00,34.58,34.61,34.57,34.61,9191.0,34.1867,34.2164,34.1769,34.2164,9191.0
2024-09-04 12:55:00,34.61,34.62,34.58,34.61,26322.0,34.2164,34.2263,34.1867,34.2164,26322.0
2024-09-04 13:00:00,34.61,34.61,34.5,34.52,37366.0,34.2164,34.2164,34.1077,34.1274,37366.0
2024-09-04 13:05:00,34.52,34.54,34.48,34.51,46177.0,34.1274,34.1472,34.0879,34.1175,46177.0
2024-09-04 13:10:00,34.51,34.54,34.49,34.5,28418.0,34.1175,34.1472,34.0978,34.1077,28418.0
2024-09-04 13:15:00,34.5,34.53,34.47,34.51,72596.0,34.1077,34.1373,34.078,34.1175,72596.0
2024-09-04 13:20:00,34.51,34.54,34.5,34.51,21893.0,34.1175,34.1472,34.1077,34.1175,21893.0
2024-09-04 13:25:00,34.51,34.51,34.48,34.48,33725.0,34.1175,34.1175,34.0879,34.0879,33725.0
2024-09-04 13:30:00,34.48,34.52,34.47,34.49,22577.0,34.0879,34.1274,34.078,34.0978,22577.0
2024-09-04 13:35:00,34.5,34.58,34.49,34.57,86018.0,34.1077,34.1867,34.0978,34.1769,86018.0
2024-09-04 13:40:00,34.58,34.59,34.57,34.59,15573.0,34.1867,34.1966,34.1769,34.1966,15573.0
2024-09-04 13:45:00,34.58,34.61,34.57,34.59,21684.0,34.1867,34.2164,34.1769,34.1966,21684.0
2024-09-04 13:50:00,34.58,34.59,34.53,34.55,21861.0,34.1867,34.1966,34.1373,34.1571,21861.0
2024-09-04 13:55:00,34.55,34.58,34.53,34.57,18785.0,34.1571,34.1867,34.1373,34.1769,18785.0
2024-09-04 14:00:00,34.57,34.58,34.54,34.55,14896.0,34.1769,34.1867,34.1472,34.1571,14896.0
2024-09-04 14:05:00,34.55,34.6,34.55,34.59,21844.0,34.1571,34.2065,34.1571,34.1966,21844.0
2024-09-04 14:10:00,34.58,34.62,34.56,34.62,29359.0,34.1867,34.2263,34.167,34.2263,29359.0
2024-09-04 14:15:00,34.62,34.63,34.59,34.59,40459.0,34.2263,34.2362,34.1966,34.1966,40459.0
2024-09-04 14:20:00,34.59,34.62,34.59,34.62,15229.0,34.1966,34.2263,34.1966,34.2263,15229.0
2024-09-04 14:25:00,34.63,34.66,34.63,34.66,20325.0,34.2362,34.2658,34.2362,34.2658,20325.0
2024-09-04 14:30:00,34.66,34.69,34.65,34.66,28862.0,34.2658,34.2955,34.2559,34.2658,28862.0
2024-09-04 14:35:00,34.65,34.67,34.63,34.66,56748.0,34.2559,34.2757,34.2362,34.2658,56748.0
2024-09-04 14:40:00,34.66,34.68,34.62,34.64,29142.0,34.2658,34.2856,34.2263,34.2461,29142.0
2024-09-04 14:45:00,34.64,34.69,34.63,34.66,41740.0,34.2461,34.2955,34.2362,34.2658,41740.0
2024-09-04 14:50:00,34.66,34.68,34.62,34.68,43628.0,34.2658,34.2856,34.2263,34.2856,43628.0
2024-09-04 14:55:00,34.68,34.69,34.64,34.65,29935.0,34.2856,34.2955,34.2461,34.2559,29935.0
2024-09-04 15:00:00,34.64,34.65,34.61,34.62,39162.0,34.2461,34.2559,34.2164,34.2263,39162.0
2024-09-04 15:05:00,34.62,34.64,34.6,34.63,32109.0,34.2263,34.2461,34.2065,34.2362,32109.0
2024-09-04 15:10:00,34.63,34.68,34.62,34.68,53291.0,34.2362,34.2856,34.2263,34.2856,53291.0
2024-09-04 15:15:00,34.68,34.72,34.68,34.7,37176.0,34.2856,34.3251,34.2856,34.3054,37176.0
2024-09-04 15:20:00,34.71,34.78,34.7,34.77,77275.0,34.3153,34.3845,34.3054,34.3746,77275.0
2024-09-04 15:25:00,34.77,34.78,34.73,34.73,50423.0,34.3746,34.3845,34.335,34.335,50423.0
2024-09-04 15:30:00,34.73,34.75,34.72,34.73,35235.0,34.335,34.3548,34.3251,34.335,35235.0
2024-09-04 15:35:00,34.73,34.78,34.73,34.77,31149.0,34.335,34.3845,34.335,34.3746,31149.0
2024-09-04 15:40:00,34.77,34.81,34.76,34.8,52508.0,34.3746,34.4141,34.3647,34.4042,52508.0
2024-09-04 15:45:00,34.8,34.86,34.79,34.86,80845.0,34.4042,34.4636,34.3944,34.4636,80845.0
2024-09-04 15:50:00,34.87,34.87,34.81,34.84,170877.0,34.4734,34.4734,34.4141,34.4438,170877.0
2024-09-04 15:55:00,34.84,34.91,34.84,34.84,473346.0,34.4438,34.513,34.4438,34.4438,473346.0
2024-09-05 09:30:00,34.79,34.89,34.39,34.4,166875.0,34.3944,34.4932,33.9989,34.0088,166875.0
2024-09-05 09:35:00,34.4,34.49,34.34,34.38,80654.0,34.0088,34.0978,33.9495,33.989,80654.0
2024-09-05 09:40:00,34.38,34.53,34.35,34.53,110024.0,33.989,34.1373,33.9594,34.1373,110024.0
2024-09-05 09:45:00,34.53,34.57,34.44,34.45,71399.0,34.1373,34.1769,34.0483,34.0582,71399.0
2024-09-05 09:50:00,34.45,34.53,34.45,34.48,43994.0,34.0582,34.1373,34.0582,34.0879,43994.0
2024-09-05 09:55:00,34.48,34.49,34.4,34.45,51129.0,34.0879,34.0978,34.0088,34.0582,51129.0
2024-09-05 10:00:00,34.46,34.6,34.44,34.51,70932.0,34.0681,34.2065,34.0483,34.1175,70932.0
2024-09-05 10:05:00,34.52,34.52,34.42,34.44,35663.0,34.1274,34.1274,34.0286,34.0483,35663.0
2024-09-05 10:10:00,34.44,34.46,34.35,34.39,42021.0,34.0483,34.0681,33.9594,33.9989,42021.0
2024-09-05 10:15:00,34.39,34.44,34.37,34.43,30252.0,33.9989,34.0483,33.9791,34.0384,30252.0
2024-09-05 10:20:00,34.43,34.43,34.38,34.43,49596.0,34.0384,34.0384,33.989,34.0384,49596.0
2024-09-05 10:25:00,34.43,34.44,34.37,34.39,38915.0,34.0384,34.0483,33.9791,33.9989,38915.0
2024-09-05 10:30:00,34.39,34.49,34.38,34.48,42643.0,33.9989,34.0978,33.989,34.0879,42643.0
2024-09-05 10:35:00,34.47,34.48,34.35,34.37,89759.0,34.078,34.0879,33.9594,33.9791,89759.0
2024-09-05 10:40:00,34.37,34.47,34.35,34.41,66244.0,33.9791,34.078,33.9594,34.0187,66244.0
2024-09-05 10:45:00,34.41,34.43,34.29,34.32,71662.0,34.0187,34.0384,33.9,33.9297,71662.0
2024-09-05 10:50:00,34.32,34.32,34.24,34.25,46199.0,33.9297,33.9297,33.8506,33.8605,46199.0
2024-09-05 10:55:00,34.25,34.26,34.22,34.23,32611.0,33.8605,33.8704,33.8308,33.8407,32611.0
2024-09-05 11:00:00,34.23,34.23,34.15,34.22,97952.0,33.8407,33.8407,33.7616,33.8308,97952.0
2024-09-05 11:05:00,34.22,34.26,34.18,34.24,58207.0,33.8308,33.8704,33.7913,33.8506,58207.0
2024-09-05 11:10:00,34.23,34.25,34.1,34.11,52784.0,33.8407,33.8605,33.7122,33.7221,52784.0
2024-09-05 11:15:00,34.11,34.12,34.08,34.11,53014.0,33.7221,33.732,33.6924,33.7221,53014.0
2024-09-05 11:20:00,34.11,34.14,34.09,34.1,28090.0,33.7221,33.7517,33.7023,33.7122,28090.0
2024-09-05 11:25:00,34.11,34.12,34.05,34.09,79167.0,33.7221,33.732,33.6628,33.7023,79167.0
2024-09-05 11:30:00,34.1,34.11,34.04,34.08,46672.0,33.7122,33.7221,33.6529,33.6924,46672.0
2024-09-05 11:35:00,34.07,34.09,34.03,34.04,28788.0,33.6825,33.7023,33.643,33.6529,28788.0
2024-09-05 11:40:00,34.04,34.05,34.0,34.02,33323.0,33.6529,33.6628,33.6133,33.6331,33323.0
2024-09-05 11:45:00,34.02,34.06,34.01,34.05,25450.0,33.6331,33.6727,33.6232,33.6628,25450.0
2024-09-05 11:50:00,34.05,34.06,33.99,34.01,37428.0,33.6628,33.6727,33.6035,33.6232,37428.0
2024-09-05 11:55:00,34.01,34.01,33.94,33.95,35376.0,33.6232,33.6232,33.554,33.5639,35376.0
2024-09-05 12:00:00,33.94,34.0,33.91,34.0,49565.0,33.554,33.6133,33.5244,33.6133,49565.0
2024-09-05 12:05:00,33.99,34.03,33.98,34.02,62256.0,33.6035,33.643,33.5936,33.6331,62256.0
2024-09-05 12:10:00,34.03,34.07,34.0,34.05,95178.0,33.643,33.6825,33.6133,33.6628,95178.0
2024-09-05 12:15:00,34.05,34.05,33.96,33.98,116339.0,33.6628,33.6628,33.5738,33.5936,116339.0
2024-09-05 12:20:00,33.98,34.05,33.97,34.02,33933.0,33.5936,33.6628,33.5837,33.6331,33933.0
2024-09-05 12:25:00,34.03,34.07,34.02,34.06,35253.0,33.643,33.6825,33.6331,33.6727,35253.0
2024-09-05 12:30:00,34.06,34.07,34.03,34.05,29171.0,33.6727,33.6825,33.643,33.6628,29171.0
2024-09-05 12:35:00,34.05,34.06,34.0,34.01,21743.0,33.6628,33.6727,33.6133,33.6232,21743.0
2024-09-05 12:40:00,34.01,34.05,34.0,34.04,37032.0,33.6232,33.6628,33.6133,33.6529,37032.0
2024-09-05 12:45:00,34.04,34.06,34.02,34.05,28786.0,33.6529,33.6727,33.6331,33.6628,28786.0
2024-09-05 12:50:00,34.05,34.11,34.05,34.11,21506.0,33.6628,33.7221,33.6628,33.7221,21506.0
2024-09-05 12:55:00,34.11,34.15,34.1,34.11,51435.0,33.7221,33.7616,33.7122,33.7221,51435.0
2024-09-05 13:00:00,34.12,34.13,34.08,34.09,26213.0,33.732,33.7419,33.6924,33.7023,26213.0
2024-09-05 13:05:00,34.09,34.1,34.05,34.07,32858.0,33.7023,33.7122,33.6628,33.6825,32858.0
2024-09-05 13:10:00,34.07,34.09,34.06,34.08,18668.0,33.6825,33.7023,33.6727,33.6924,18668.0
2024-09-05 13:15:00,34.09,34.09,34.02,34.05,59415.0,33.7023,33.7023,33.6331,33.6628,59415.0
2024-09-05 13:20:00,34.04,34.06,34.02,34.05,31031.0,33.6529,33.6727,33.6331,33.6628,31031.0
2024-09-05 13:25:00,34.05,34.09,34.04,34.07,42591.0,33.6628,33.7023,33.6529,33.6825,42591.0
2024-09-05 13:30:00,34.07,34.08,34.04,34.08,30068.0,33.6825,33.6924,33.6529,33.6924,30068.0
2024-09-05 13:35:00,34.08,34.13,34.08,34.12,27397.0,33.6924,33.7419,33.6924,33.732,27397.0
2024-09-05 13:40:00,34.12,34.15,34.11,34.14,43605.0,33.732,33.7616,33.7221,33.7517,43605.0
2024-09-05 13:45:00,34.15,34.18,34.13,34.16,34392.0,33.7616,33.7913,33.7419,33.7715,34392.0
2024-09-05 13:50:00,34.16,34.17,34.1,34.1,41173.0,33.7715,33.7814,33.7122,33.7122,41173.0
2024-09-05 13:55:00,34.11,34.15,34.09,34.14,42150.0,33.7221,33.7616,33.7023,33.7517,42150.0
2024-09-05 14:00:00,34.14,34.16,34.13,34.15,19316.0,33.7517,33.7715,33.7419,33.7616,19316.0
2024-09-05 14:05:00,34.14,34.19,34.14,34.18,28470.0,33.7517,33.8012,33.7517,33.7913,28470.0
2024-09-05 14:10:00,34.18,34.22,34.17,34.19,51990.0,33.7913,33.8308,33.7814,33.8012,51990.0
2024-09-05 14:15:00,34.19,34.22,34.18,34.2,37011.0,33.8012,33.8308,33.7913,33.8111,37011.0
2024-09-05 14:20:00,34.2,34.21,34.16,34.16,32275.0,33.8111,33.8209,33.7715,33.7715,32275.0
2024-09-05 14:25:00,34.16,34.17,34.1,34.12,107074.0,33.7715,33.7814,33.7122,33.732,107074.0
2024-09-05 14:30:00,34.11,34.15,34.1,34.13,77487.0,33.7221,33.7616,33.7122,33.7419,77487.0
2024-09-05 14:35:00,34.13,34.17,34.12,34.15,32043.0,33.7419,33.7814,33.732,33.7616,32043.0
2024-09-05 14:40:00,34.15,34.15,34.11,34.14,41158.0,33.7616,33.7616,33.7221,33.7517,41158.0
2024-09-05 14:45:00,34.14,34.15,34.13,34.15,24315.0,33.7517,33.7616,33.7419,33.7616,24315.0
2024-09-05 14:50:00,34.15,34.16,34.12,34.13,56473.0,33.7616,33.7715,33.732,33.7419,56473.0
2024-09-05 14:55:00,34.13,34.15,34.11,34.12,92972.0,33.7419,33.7616,33.7221,33.732,92972.0
2024-09-05 15:00:00,34.13,34.13,34.08,34.09,85412.0,33.7419,33.7419,33.6924,33.7023,85412.0
2024-09-05 15:05:00,34.09,34.12,34.07,34.12,48832.0,33.7023,33.732,33.6825,33.732,48832.0
2024-09-05 15:10:00,34.12,34.13,34.06,34.06,107867.0,33.732,33.7419,33.6727,33.6727,107867.0
2024-09-05 15:15:00,34.07,34.07,34.0,34.02,58145.0,33.6825,33.6825,33.6133,33.6331,58145.0
2024-09-05 15:20:00,34.02,34.03,33.99,34.02,45367.0,33.6331,33.643,33.6035,33.6331,45367.0
2024-09-05 15:25:00,34.02,34.04,34.0,34.04,47368.0,33.6331,33.6529,33.6133,33.6529,47368.0
2024-09-05 15:30:00,34.04,34.09,34.02,34.09,89967.0,33.6529,33.7023,33.6331,33.7023,89967.0
2024-09-05 15:35:00,34.09,34.09,34.04,34.06,97902.0,33.7023,33.7023,33.6529,33.6727,97902.0
2024-09-05 15:40:00,34.06,34.06,34.0,34.01,94224.0,33.6727,33.6727,33.6133,33.6232,94224.0
2024-09-05 15:45:00,34.01,34.04,33.99,34.03,127437.0,33.6232,33.6529,33.6035,33.643,127437.0
2024-09-05 15:50:00,34.02,34.05,34.0,34.04,441579.0,33.6331,33.6628,33.6133,33.6529,441579.0
2024-09-05 15:55:00,34.03,34.04,33.93,34.03,778518.0,33.643,33.6529,33.5441,33.643,778518.0
2024-09-06 09:30:00,33.98,34.04,33.92,34.04,204543.0,33.5936,33.6529,33.5342,33.6529,204543.0
2024-09-06 09:35:00,34.04,34.07,33.91,33.95,91489.0,33.6529,33.6825,33.5244,33.5639,91489.0
2024-09-06 09:40:00,33.94,34.0,33.93,33.98,53772.0,33.554,33.6133,33.5441,33.5936,53772.0
2024-09-06 09:45:00,33.98,34.01,33.95,33.99,55973.0,33.5936,33.6232,33.5639,33.6035,55973.0
2024-09-06 09:50:00,33.98,34.05,33.96,33.96,46187.0,33.5936,33.6628,33.5738,33.5738,46187.0
2024-09-06 09:55:00,33.95,34.02,33.95,33.97,46035.0,33.5639,33.6331,33.5639,33.5837,46035.0
2024-09-06 10:00:00,33.97,34.01,33.93,33.93,68704.0,33.5837,33.6232,33.5441,33.5441,68704.0
2024-09-06 10:05:00,33.94,33.94,33.84,33.91,65598.0,33.554,33.554,33.4552,33.5244,65598.0
2024-09-06 10:10:00,33.91,33.93,33.87,33.89,38367.0,33.5244,33.5441,33.4848,33.5046,38367.0
2024-09-06 10:15:00,33.89,33.9,33.81,33.86,152164.0,33.5046,33.5145,33.4255,33.4749,152164.0
2024-09-06 10:20:00,33.86,33.89,33.8,33.8,55999.0,33.4749,33.5046,33.4156,33.4156,55999.0
2024-09-06 10:25:00,33.8,33.81,33.75,33.77,35950.0,33.4156,33.4255,33.3662,33.386,35950.0
2024-09-06 10:30:00,33.77,33.81,33.77,33.78,38496.0,33.386,33.4255,33.386,33.3958,38496.0
2024-09-06 10:35:00,33.79,33.8,33.72,33.78,30419.0,33.4057,33.4156,33.3365,33.3958,30419.0
2024-09-06 10:40:00,33.79,33.8,33.73,33.75,41324.0,33.4057,33.4156,33.3464,33.3662,41324.0
2024-09-06 10:45:00,33.75,33.75,33.7,33.72,38628.0,33.3662,33.3662,33.3167,33.3365,38628.0
2024-09-06 10:50:00,33.71,33.71,33.62,33.64,82019.0,33.3266,33.3266,33.2377,33.2574,82019.0
2024-09-06 10:55:00,33.64,33.65,33.59,33.61,57867.0,33.2574,33.2673,33.208,33.2278,57867.0
2024-09-06 11:00:00,33.61,33.8,33.6,33.71,109477.0,33.2278,33.4156,33.2179,33.3266,109477.0
2024-09-06 11:05:00,33.7,33.72,33.58,33.59,63097.0,33.3167,33.3365,33.1981,33.208,63097.0
2024-09-06 11:10:00,33.59,33.61,33.5,33.54,62795.0,33.208,33.2278,33.119,33.1586,62795.0
2024-09-06 11:15:00,33.54,33.55,33.48,33.54,125353.0,33.1586,33.1685,33.0993,33.1586,125353.0
2024-09-06 11:20:00,33.54,33.54,33.49,33.5,55876.0,33.1586,33.1586,33.1091,33.119,55876.0
2024-09-06 11:25:00,33.51,33.53,33.49,33.52,29645.0,33.1289,33.1487,33.1091,33.1388,29645.0
2024-09-06 11:30:00,33.52,33.57,33.49,33.53,53042.0,33.1388,33.1882,33.1091,33.1487,53042.0
2024-09-06 11:35:00,33.54,33.55,33.48,33.51,38161.0,33.1586,33.1685,33.0993,33.1289,38161.0
2024-09-06 11:40:00,33.51,33.51,33.44,33.49,57300.0,33.1289,33.1289,33.0597,33.1091,57300.0
2024-09-06 11:45:00,33.49,33.5,33.42,33.45,101583.0,33.1091,33.119,33.0399,33.0696,101583.0
2024-09-06 11:50:00,33.45,33.46,33.36,33.43,147381.0,33.0696,33.0795,32.9806,33.0498,147381.0
2024-09-06 11:55:00,33.44,33.45,33.41,33.41,33187.0,33.0597,33.0696,33.03,33.03,33187.0
2024-09-06 12:00:00,33.4,33.46,33.4,33.43,25774.0,33.0202,33.0795,33.0202,33.0498,25774.0
2024-09-06 12:05:00,33.44,33.47,33.43,33.45,43118.0,33.0597,33.0894,33.0498,33.0696,43118.0
2024-09-06 12:10:00,33.45,33.46,33.41,33.45,23573.0,33.0696,33.0795,33.03,33.0696,23573.0
2024-09-06 12:15:00,33.45,33.45,33.39,33.4,38572.0,33.0696,33.0696,33.0103,33.0202,38572.0
2024-09-06 12:20:00,33.4,33.43,33.39,33.41,35540.0,33.0202,33.0498,33.0103,33.03,35540.0
2024-09-06 12:25:00,33.41,33.44,33.4,33.41,27163.0,33.03,33.0597,33.0202,33.03,27163.0
2024-09-06 12:30:00,33.41,33.44,33.38,33.44,56277.0,33.03,33.0597,33.0004,33.0597,56277.0
2024-09-06 12:35:00,33.43,33.47,33.42,33.43,43296.0,33.0498,33.0894,33.0399,33.0498,43296.0
2024-09-06 12:40:00,33.42,33.46,33.42,33.46,35420.0,33.0399,33.0795,33.0399,33.0795,35420.0
2024-09-06 12:45:00,33.45,33.46,33.39,33.41,27230.0,33.0696,33.0795,33.0103,33.03,27230.0
2024-09-06 12:50:00,33.42,33.43,33.39,33.41,24532.0,33.0399,33.0498,33.0103,33.03,24532.0
2024-09-06 12:55:00,33.42,33.43,33.41,33.41,32201.0,33.0399,33.0498,33.03,33.03,32201.0
2024-09-06 13:00:00,33.41,33.44,33.4,33.44,20010.0,33.03,33.0597,33.0202,33.0597,20010.0
2024-09-06 13:05:00,33.43,33.47,33.41,33.46,134218.0,33.0498,33.0894,33.03,33.0795,134218.0
2024-09-06 13:10:00,33.45,33.46,33.42,33.44,38172.0,33.0696,33.0795,33.0399,33.0597,38172.0
2024-09-06 13:15:00,33.44,33.47,33.42,33.43,76887.0,33.0597,33.0894,33.0399,33.0498,76887.0
2024-09-06 13:20:00,33.42,33.5,33.42,33.49,20695.0,33.0399,33.119,33.0399,33.1091,20695.0
2024-09-06 13:25:00,33.5,33.5,33.44,33.45,31393.0,33.119,33.119,33.0597,33.0696,31393.0
2024-09-06 13:30:00,33.45,33.46,33.41,33.42,49607.0,33.0696,33.0795,33.03,33.0399,49607.0
2024-09-06 13:35:00,33.41,33.44,33.39,33.43,53944.0,33.03,33.0597,33.0103,33.0498,53944.0
2024-09-06 13:40:00,33.43,33.46,33.42,33.45,14538.0,33.0498,33.0795,33.0399,33.0696,14538.0
2024-09-06 13:45:00,33.46,33.49,33.46,33.46,18723.0,33.0795,33.1091,33.0795,33.0795,18723.0
2024-09-06 13:50:00,33.46,33.49,33.45,33.48,23599.0,33.0795,33.1091,33.0696,33.0993,23599.0
2024-09-06 13:55:00,33.49,33.52,33.49,33.52,22844.0,33.1091,33.1388,33.1091,33.1388,22844.0
2024-09-06 14:00:00,33.52,33.53,33.49,33.49,37083.0,33.1388,33.1487,33.1091,33.1091,37083.0
2024-09-06 14:05:00,33.5,33.51,33.48,33.5,22381.0,33.119,33.1289,33.0993,33.119,22381.0
2024-09-06 14:10:00,33.5,33.52,33.47,33.48,33986.0,33.119,33.1388,33.0894,33.0993,33986.0
2024-09-06 14:15:00,33.48,33.51,33.47,33.48,30774.0,33.0993,33.1289,33.0894,33.0993,30774.0
2024-09-06 14:20:00,33.48,33.51,33.47,33.48,19763.0,33.0993,33.1289,33.0894,33.0993,19763.0
2024-09-06 14:25:00,33.49,33.54,33.48,33.53,36520.0,33.1091,33.1586,33.0993,33.1487,36520.0
2024-09-06 14:30:00,33.53,33.54,33.49,33.5,25829.0,33.1487,33.1586,33.1091,33.119,25829.0
2024-09-06 14:35:00,33.5,33.5,33.46,33.5,39992.0,33.119,33.119,33.0795,33.119,39992.0
2024-09-06 14:40:00,33.5,33.51,33.46,33.46,82060.0,33.119,33.1289,33.0795,33.0795,82060.0
2024-09-06 14:45:00,33.47,33.49,33.44,33.47,53005.0,33.0894,33.1091,33.0597,33.0894,53005.0
2024-09-06 14:50:00,33.46,33.5,33.44,33.5,45422.0,33.0795,33.119,33.0597,33.119,45422.0
2024-09-06 14:55:00,33.5,33.5,33.48,33.5,34186.0,33.119,33.119,33.0993,33.119,34186.0
2024-09-06 15:00:00,33.5,33.51,33.48,33.49,39591.0,33.119,33.1289,33.0993,33.1091,39591.0
2024-09-06 15:05:00,33.5,33.52,33.48,33.52,77163.0,33.119,33.1388,33.0993,33.1388,77163.0
2024-09-06 15:10:00,33.52,33.52,33.49,33.51,50831.0,33.1388,33.1388,33.1091,33.1289,50831.0
2024-09-06 15:15:00,33.5,33.52,33.49,33.5,45298.0,33.119,33.1388,33.1091,33.119,45298.0
2024-09-06 15:20:00,33.5,33.54,33.49,33.54,86065.0,33.119,33.1586,33.1091,33.1586,86065.0
2024-09-06 15:25:00,33.54,33.54,33.49,33.52,49464.0,33.1586,33.1586,33.1091,33.1388,49464.0
2024-09-06 15:30:00,33.52,33.52,33.46,33.46,111107.0,33.1388,33.1388,33.0795,33.0795,111107.0
2024-09-06 15:35:00,33.46,33.47,33.42,33.43,130087.0,33.0795,33.0894,33.0399,33.0498,130087.0
2024-09-06 15:40:00,33.43,33.44,33.37,33.38,75780.0,33.0498,33.0597,32.9905,33.0004,75780.0
2024-09-06 15:45:00,33.38,33.46,33.37,33.45,72388.0,33.0004,33.0795,32.9905,33.0696,72388.0
2024-09-06 15:50:00,33.46,33.46,33.33,33.38,223539.0,33.0795,33.0795,32.951,33.0004,223539.0
2024-09-06 15:55:00,33.37,33.41,33.35,33.39,559390.0,32.9905,33.03,32.9707,33.0103,559390.0
2024-09-09 09:30:00,33.49,33.56,33.25,33.31,279099.0,33.1091,33.1783,32.8719,32.9312,279099.0
2024-09-09 09:35:00,33.31,33.44,33.28,33.41,55741.0,32.9312,33.0597,32.9015,33.03,55741.0
2024-09-09 09:40:00,33.42,33.49,33.39,33.45,64178.0,33.0399,33.1091,33.0103,33.0696,64178.0
2024-09-09 09:45:00,33.45,33.49,33.41,33.46,94214.0,33.0696,33.1091,33.03,33.0795,94214.0
2024-09-09 09:50:00,33.47,33.6,33.43,33.58,153215.0,33.0894,33.2179,33.0498,33.1981,153215.0
2024-09-09 09:55:00,33.58,33.59,33.47,33.49,123931.0,33.1981,33.208,33.0894,33.1091,123931.0
2024-09-09 10:00:00,33.49,33.54,33.48,33.51,136251.0,33.1091,33.1586,33.0993,33.1289,136251.0
2024-09-09 10:05:00,33.51,33.59,33.5,33.57,150708.0,33.1289,33.208,33.119,33.1882,150708.0
2024-09-09 10:10:00,33.57,33.59,33.55,33.58,64083.0,33.1882,33.208,33.1685,33.1981,64083.0
2024-09-09 10:15:00,33.58,33.62,33.55,33.59,83042.0,33.1981,33.2377,33.1685,33.208,83042.0
2024-09-09 10:20:00,33.59,33.63,33.49,33.49,93814.0,33.208,33.2475,33.1091,33.1091,93814.0
2024-09-09 10:25:00,33.5,33.53,33.49,33.51,195155.0,33.119,33.1487,33.1091,33.1289,195155.0
2024-09-09 10:30:00,33.51,33.56,33.5,33.55,59572.0,33.1289,33.1783,33.119,33.1685,59572.0
2024-09-09 10:35:00,33.55,33.65,33.53,33.65,44341.0,33.1685,33.2673,33.1487,33.2673,44341.0
2024-09-09 10:40:00,33.65,33.65,33.59,33.59,41767.0,33.2673,33.2673,33.208,33.208,41767.0
2024-09-09 10:45:00,33.59,33.61,33.56,33.61,57660.0,33.208,33.2278,33.1783,33.2278,57660.0
2024-09-09 10:50:00,33.61,33.61,33.56,33.58,23824.0,33.2278,33.2278,33.1783,33.1981,23824.0
2024-09-09 10:55:00,33.58,33.59,33.54,33.56,35799.0,33.1981,33.208,33.1586,33.1783,35799.0
2024-09-09 11:00:00,33.56,33.58,33.53,33.57,47361.0,33.1783,33.1981,33.1487,33.1882,47361.0
2024-09-09 11:05:00,33.57,33.57,33.54,33.55,18684.0,33.1882,33.1882,33.1586,33.1685,18684.0
2024-09-09 11:10:00,33.55,33.56,33.5,33.52,41597.0,33.1685,33.1783,33.119,33.1388,41597.0
2024-09-09 11:15:00,33.52,33.52,33.5,33.52,18080.0,33.1388,33.1388,33.119,33.1388,18080.0
2024-09-09 11:20:00,33.52,33.57,33.51,33.57,62480.0,33.1388,33.1882,33.1289,33.1882,62480.0
2024-09-09 11:25:00,33.57,33.62,33.55,33.62,91660.0,33.1882,33.2377,33.1685,33.2377,91660.0
2024-09-09 11:30:00,33.62,33.69,33.61,33.66,157767.0,33.2377,33.3069,33.2278,33.2772,157767.0
2024-09-09 11:35:00,33.66,33.73,33.65,33.73,25989.0,33.2772,33.3464,33.2673,33.3464,25989.0
2024-09-09 11:40:00,33.73,33.75,33.72,33.72,39592.0,33.3464,33.3662,33.3365,33.3365,39592.0
2024-09-09 11:45:00,33.72,33.73,33.71,33.72,42388.0,33.3365,33.3464,33.3266,33.3365,42388.0
2024-09-09 11:50:00,33.73,33.74,33.7,33.73,40467.0,33.3464,33.3563,33.3167,33.3464,40467.0
2024-09-09 11:55:00,33.73,33.75,33.66,33.68,43722.0,33.3464,33.3662,33.2772,33.297,43722.0
2024-09-09 12:00:00,33.68,33.73,33.67,33.73,33667.0,33.297,33.3464,33.2871,33.3464,33667.0
2024-09-09 12:05:00,33.73,33.73,33.68,33.71,43615.0,33.3464,33.3464,33.297,33.3266,43615.0
2024-09-09 12:10:00,33.7,33.73,33.68,33.7,73203.0,33.3167,33.3464,33.297,33.3167,73203.0
2024-09-09 12:15:00,33.7,33.71,33.69,33.7,28372.0,33.3167,33.3266,33.3069,33.3167,28372.0
2024-09-09 12:20:00,33.7,33.72,33.7,33.7,41943.0,33.3167,33.3365,33.3167,33.3167,41943.0
2024-09-09 12:25:00,33.7,33.72,33.7,33.72,22319.0,33.3167,33.3365,33.3167,33.3365,22319.0
2024-09-09 12:30:00,33.71,33.73,33.69,33.72,53519.0,33.3266,33.3464,33.3069,33.3365,53519.0
2024-09-09 12:35:00,33.73,33.77,33.72,33.77,23482.0,33.3464,33.386,33.3365,33.386,23482.0
2024-09-09 12:40:00,33.77,33.83,33.76,33.83,39684.0,33.386,33.4453,33.3761,33.4453,39684.0
2024-09-09 12:45:00,33.83,33.85,33.8,33.8,29352.0,33.4453,33.465,33.4156,33.4156,29352.0
2024-09-09 12:50:00,33.8,33.81,33.79,33.8,32325.0,33.4156,33.4255,33.4057,33.4156,32325.0
2024-09-09 12:55:00,33.79,33.83,33.79,33.82,26304.0,33.4057,33.4453,33.4057,33.4354,26304.0
2024-09-09 13:00:00,33.81,33.82,33.79,33.8,26388.0,33.4255,33.4354,33.4057,33.4156,26388.0
2024-09-09 13:05:00,33.8,33.81,33.78,33.8,25906.0,33.4156,33.4255,33.3958,33.4156,25906.0
2024-09-09 13:10:00,33.8,33.81,33.78,33.78,14025.0,33.4156,33.4255,33.3958,33.3958,14025.0
2024-09-09 13:15:00,33.78,33.81,33.78,33.8,23768.0,33.3958,33.4255,33.3958,33.4156,23768.0
2024-09-09 13:20:00,33.8,33.81,33.79,33.8,24675.0,33.4156,33.4255,33.4057,33.4156,24675.0
2024-09-09 13:25:00,33.8,33.8,33.78,33.79,26703.0,33.4156,33.4156,33.3958,33.4057,26703.0
2024-09-09 13:30:00,33.79,33.79,33.75,33.77,26909.0,33.4057,33.4057,33.3662,33.386,26909.0
2024-09-09 13:35:00,33.77,33.81,33.76,33.8,84340.0,33.386,33.4255,33.3761,33.4156,84340.0
2024-09-09 13:40:00,33.8,33.82,33.76,33.77,48037.0,33.4156,33.4354,33.3761,33.386,48037.0
2024-09-09 13:45:00,33.77,33.8,33.75,33.78,30737.0,33.386,33.4156,33.3662,33.3958,30737.0
2024-09-09 13:50:00,33.78,33.78,33.75,33.78,29731.0,33.3958,33.3958,33.3662,33.3958,29731.0
2024-09-09 13:55:00,33.78,33.79,33.74,33.74,37249.0,33.3958,33.4057,33.3563,33.3563,37249.0
2024-09-09 14:00:00,33.75,33.76,33.69,33.7,66974.0,33.3662,33.3761,33.3069,33.3167,66974.0
2024-09-09 14:05:00,33.7,33.72,33.69,33.7,35501.0,33.3167,33.3365,33.3069,33.3167,35501.0
2024-09-09 14:10:00,33.7,33.72,33.68,33.72,34460.0,33.3167,33.3365,33.297,33.3365,34460.0
2024-09-09 14:15:00,33.71,33.77,33.71,33.77,37942.0,33.3266,33.386,33.3266,33.386,37942.0
2024-09-09 14:20:00,33.77,33.79,33.75,33.78,39239.0,33.386,33.4057,33.3662,33.3958,39239.0
2024-09-09 14:25:00,33.79,33.81,33.77,33.79,47443.0,33.4057,33.4255,33.386,33.4057,47443.0
2024-09-09 14:30:00,33.78,33.81,33.77,33.79,46248.0,33.3958,33.4255,33.386,33.4057,46248.0
2024-09-09 14:35:00,33.79,33.8,33.78,33.79,49286.0,33.4057,33.4156,33.3958,33.4057,49286.0
2024-09-09 14:40:00,33.78,33.85,33.76,33.85,48505.0,33.3958,33.465,33.3761,33.465,48505.0
2024-09-09 14:45:00,33.86,33.86,33.79,33.82,67099.0,33.4749,33.4749,33.4057,33.4354,67099.0
2024-09-09 14:50:00,33.82,33.83,33.79,33.8,48721.0,33.4354,33.4453,33.4057,33.4156,48721.0
2024-09-09 14:55:00,33.8,33.81,33.77,33.78,39356.0,33.4156,33.4255,33.386,33.3958,39356.0
2024-09-09 15:00:00,33.78,33.78,33.74,33.74,97820.0,33.3958,33.3958,33.3563,33.3563,97820.0
2024-09-09 15:05:00,33.74,33.76,33.73,33.74,85307.0,33.3563,33.3761,33.3464,33.3563,85307.0
2024-09-09 15:10:00,33.75,33.75,33.71,33.72,59258.0,33.3662,33.3662,33.3266,33.3365,59258.0
2024-09-09 15:15:00,33.72,33.73,33.7,33.7,50763.0,33.3365,33.3464,33.3167,33.3167,50763.0
2024-09-09 15:20:00,33.7,33.71,33.68,33.7,45184.0,33.3167,33.3266,33.297,33.3167,45184.0
2024-09-09 15:25:00,33.7,33.74,33.7,33.73,64297.0,33.3167,33.3563,33.3167,33.3464,64297.0
2024-09-09 15:30:00,33.73,33.81,33.72,33.8,407070.0,33.3464,33.4255,33.3365,33.4156,407070.0
2024-09-09 15:35:00,33.8,33.85,33.73,33.73,269101.0,33.4156,33.465,33.3464,33.3464,269101.0
2024-09-09 15:40:00,33.73,33.83,33.73,33.8,109874.0,33.3464,33.4453,33.3464,33.4156,109874.0
2024-09-09 15:45:00,33.8,33.82,33.76,33.78,127837.0,33.4156,33.4354,33.3761,33.3958,127837.0
2024-09-09 15:50:00,33.78,33.79,33.67,33.7,416068.0,33.3958,33.4057,33.2871,33.3167,416068.0
2024-09-09 15:55:00,33.7,33.79,33.68,33.77,718914.0,33.3167,33.4057,33.297,33.386,718914.0
2024-09-10 09:30:00,33.82,33.83,33.51,33.6,357485.0,33.4354,33.4453,33.1289,33.2179,357485.0
2024-09-10 09:35:00,33.59,33.66,33.55,33.59,90401.0,33.208,33.2772,33.1685,33.208,90401.0
2024-09-10 09:40:00,33.59,33.61,33.57,33.58,40907.0,33.208,33.2278,33.1882,33.1981,40907.0
2024-09-10 09:45:00,33.58,33.62,33.51,33.55,97741.0,33.1981,33.2377,33.1289,33.1685,97741.0
2024-09-10 09:50:00,33.56,33.62,33.54,33.59,84250.0,33.1783,33.2377,33.1586,33.208,84250.0
2024-09-10 09:55:00,33.59,33.61,33.53,33.6,115530.0,33.208,33.2278,33.1487,33.2179,115530.0
2024-09-10 10:00:00,33.6,33.6,33.5,33.51,56789.0,33.2179,33.2179,33.119,33.1289,56789.0
2024-09-10 10:05:00,33.51,33.51,33.32,33.36,122361.0,33.1289,33.1289,32.9411,32.9806,122361.0
2024-09-10 10:10:00,33.36,33.37,33.28,33.32,98100.0,32.9806,32.9905,32.9015,32.9411,98100.0
2024-09-10 10:15:00,33.33,33.36,33.3,33.34,74003.0,32.951,32.9806,32.9213,32.9608,74003.0
2024-09-10 10:20:00,33.34,33.35,33.3,33.33,55240.0,32.9608,32.9707,32.9213,32.951,55240.0
2024-09-10 10:25:00,33.32,33.38,33.31,33.38,42271.0,32.9411,33.0004,32.9312,33.0004,42271.0
2024-09-10 10:30:00,33.37,33.39,33.35,33.36,84533.0,32.9905,33.0103,32.9707,32.9806,84533.0
2024-09-10 10:35:00,33.36,33.39,33.33,33.39,86377.0,32.9806,33.0103,32.951,33.0103,86377.0
2024-09-10 10:40:00,33.39,33.48,33.38,33.47,66129.0,33.0103,33.0993,33.0004,33.0894,66129.0
2024-09-10 10:45:00,33.48,33.54,33.48,33.54,40216.0,33.0993,33.1586,33.0993,33.1586,40216.0
2024-09-10 10:50:00,33.54,33.55,33.49,33.54,59785.0,33.1586,33.1685,33.1091,33.1586,59785.0
2024-09-10 10:55:00,33.53,33.53,33.48,33.5,37436.0,33.1487,33.1487,33.0993,33.119,37436.0
2024-09-10 11:00:00,33.5,33.5,33.46,33.48,42140.0,33.119,33.119,33.0795,33.0993,42140.0
2024-09-10 11:05:00,33.48,33.51,33.46,33.5,73644.0,33.0993,33.1289,33.0795,33.119,73644.0
2024-09-10 11:10:00,33.5,33.51,33.43,33.45,83208.0,33.119,33.1289,33.0498,33.0696,83208.0
2024-09-10 11:15:00,33.46,33.5,33.46,33.5,44643.0,33.0795,33.119,33.0795,33.119,44643.0
2024-09-10 11:20:00,33.5,33.5,33.46,33.5,44631.0,33.119,33.119,33.0795,33.119,44631.0
2024-09-10 11:25:00,33.5,33.52,33.49,33.52,66047.0,33.119,33.1388,33.1091,33.1388,66047.0
2024-09-10 11:30:00,33.52,33.54,33.5,33.52,52984.0,33.1388,33.1586,33.119,33.1388,52984.0
2024-09-10 11:35:00,33.51,33.52,33.49,33.51,34582.0,33.1289,33.1388,33.1091,33.1289,34582.0
2024-09-10 11:40:00,33.51,33.54,33.5,33.51,65360.0,33.1289,33.1586,33.119,33.1289,65360.0
2024-09-10 11:45:00,33.5,33.5,33.47,33.48,54302.0,33.119,33.119,33.0894,33.0993,54302.0
2024-09-10 11:50:00,33.48,33.49,33.44,33.48,81438.0,33.0993,33.1091,33.0597,33.0993,81438.0
2024-09-10 11:55:00,33.48,33.49,33.42,33.43,70055.0,33.0993,33.1091,33.0399,33.0498,70055.0
2024-09-10 12:00:00,33.42,33.43,33.37,33.38,82822.0,33.0399,33.0498,32.9905,33.0004,82822.0
2024-09-10 12:05:00,33.38,33.42,33.37,33.38,54101.0,33.0004,33.0399,32.9905,33.0004,54101.0
2024-09-10 12:10:00,33.38,33.4,33.37,33.37,33939.0,33.0004,33.0202,32.9905,32.9905,33939.0
2024-09-10 12:15:00,33.38,33.4,33.36,33.4,52757.0,33.0004,33.0202,32.9806,33.0202,52757.0
2024-09-10 12:20:00,33.4,33.43,33.39,33.4,176808.0,33.0202,33.0498,33.0103,33.0202,176808.0
2024-09-10 12:25:00,33.41,33.42,33.38,33.39,50641.0,33.03,33.0399,33.0004,33.0103,50641.0
2024-09-10 12:30:00,33.38,33.43,33.38,33.41,23692.0,33.0004,33.0498,33.0004,33.03,23692.0
2024-09-10 12:35:00,33.41,33.44,33.4,33.42,37248.0,33.03,33.0597,33.0202,33.0399,37248.0
2024-09-10 12:40:00,33.41,33.45,33.39,33.4,58568.0,33.03,33.0696,33.0103,33.0202,58568.0
2024-09-10 12:45:00,33.41,33.44,33.38,33.43,58175.0,33.03,33.0597,33.0004,33.0498,58175.0
2024-09-10 12:50:00,33.44,33.47,33.43,33.45,34602.0,33.0597,33.0894,33.0498,33.0696,34602.0
2024-09-10 12:55:00,33.45,33.5,33.45,33.5,135825.0,33.0696,33.119,33.0696,33.119,135825.0
2024-09-10 13:00:00,33.5,33.5,33.48,33.49,129084.0,33.119,33.119,33.0993,33.1091,129084.0
2024-09-10 13:05:00,33.49,33.51,33.47,33.48,75348.0,33.1091,33.1289,33.0894,33.0993,75348.0
2024-09-10 13:10:00,33.48,33.51,33.48,33.5,59693.0,33.0993,33.1289,33.0993,33.119,59693.0
2024-09-10 13:15:00,33.5,33.51,33.48,33.49,40420.0,33.119,33.1289,33.0993,33.1091,40420.0
2024-09-10 13:20:00,33.48,33.5,33.47,33.5,42236.0,33.0993,33.119,33.0894,33.119,42236.0
2024-09-10 13:25:00,33.49,33.5,33.47,33.48,43501.0,33.1091,33.119,33.0894,33.0993,43501.0
2024-09-10 13:30:00,33.49,33.51,33.49,33.51,32871.0,33.1091,33.1289,33.1091,33.1289,32871.0
2024-09-10 13:35:00,33.51,33.51,33.5,33.51,13422.0,33.1289,33.1289,33.119,33.1289,13422.0
2024-09-10 13:40:00,33.51,33.53,33.5,33.51,70546.0,33.1289,33.1487,33.119,33.1289,70546.0
2024-09-10 13:45:00,33.5,33.51,33.47,33.48,24704.0,33.119,33.1289,33.0894,33.0993,24704.0
2024-09-10 13:50:00,33.48,33.51,33.47,33.47,25272.0,33.0993,33.1289,33.0894,33.0894,25272.0
2024-09-10 13:55:00,33.48,33.49,33.47,33.48,63769.0,33.0993,33.1091,33.0894,33.0993,63769.0
2024-09-10 14:00:00,33.48,33.5,33.46,33.47,94867.0,33.0993,33.119,33.0795,33.0894,94867.0
2024-09-10 14:05:00,33.47,33.48,33.46,33.47,37008.0,33.0894,33.0993,33.0795,33.0894,37008.0
2024-09-10 14:10:00,33.47,33.47,33.43,33.43,36985.0,33.0894,33.0894,33.0498,33.0498,36985.0
2024-09-10 14:15:00,33.43,33.47,33.43,33.47,60760.0,33.0498,33.0894,33.0498,33.0894,60760.0
2024-09-10 14:20:00,33.47,33.47,33.42,33.45,47757.0,33.0894,33.0894,33.0399,33.0696,47757.0
2024-09-10 14:25:00,33.44,33.48,33.44,33.47,19615.0,33.0597,33.0993,33.0597,33.0894,19615.0
2024-09-10 14:30:00,33.48,33.5,33.47,33.5,29754.0,33.0993,33.119,33.0894,33.119,29754.0
2024-09-10 14:35:00,33.5,33.51,33.48,33.5,60133.0,33.119,33.1289,33.0993,33.119,60133.0
2024-09-10 14:40:00,33.5,33.5,33.47,33.49,50547.0,33.119,33.119,33.0894,33.1091,50547.0
2024-09-10 14:45:00,33.49,33.52,33.49,33.5,62785.0,33.1091,33.1388,33.1091,33.119,62785.0
2024-09-10 14:50:00,33.51,33.54,33.5,33.54,93606.0,33.1289,33.1586,33.119,33.1586,93606.0
2024-09-10 14:55:00,33.54,33.54,33.52,33.54,50390.0,33.1586,33.1586,33.1388,33.1586,50390.0
2024-09-10 15:00:00,33.53,33.54,33.52,33.52,42654.0,33.1487,33.1586,33.1388,33.1388,42654.0
2024-09-10 15:05:00,33.52,33.55,33.51,33.54,129762.0,33.1388,33.1685,33.1289,33.1586,129762.0
2024-09-10 15:10:00,33.54,33.58,33.53,33.57,44169.0,33.1586,33.1981,33.1487,33.1882,44169.0
2024-09-10 15:15:00,33.57,33.57,33.53,33.55,92121.0,33.1882,33.1882,33.1487,33.1685,92121.0
2024-09-10 15:20:00,33.55,33.56,33.54,33.55,81117.0,33.1685,33.1783,33.1586,33.1685,81117.0
2024-09-10 15:25:00,33.55,33.56,33.53,33.55,97979.0,33.1685,33.1783,33.1487,33.1685,97979.0
2024-09-10 15:30:00,33.55,33.55,33.5,33.52,269641.0,33.1685,33.1685,33.119,33.1388,269641.0
2024-09-10 15:35:00,33.51,33.56,33.51,33.54,178350.0,33.1289,33.1783,33.1289,33.1586,178350.0
2024-09-10 15:40:00,33.53,33.61,33.53,33.57,100743.0,33.1487,33.2278,33.1487,33.1882,100743.0
2024-09-10 15:45:00,33.57,33.58,33.53,33.55,188499.0,33.1882,33.1981,33.1487,33.1685,188499.0
2024-09-10 15:50:00,33.55,33.58,33.5,33.55,406964.0,33.1685,33.1981,33.119,33.1685,406964.0
2024-09-10 15:55:00,33.55,33.56,33.48,33.5,1041873.0,33.1685,33.1783,33.0993,33.119,1041873.0
2024-09-11 09:30:00,33.4,33.4,33.08,33.09,154856.0,33.0202,33.0202,32.7038,32.7137,154856.0
2024-09-11 09:35:00,33.08,33.1,32.98,32.99,134308.0,32.7038,32.7236,32.6049,32.6148,134308.0
2024-09-11 09:40:00,33.0,33.01,32.89,32.93,113288.0,32.6247,32.6346,32.516,32.5555,113288.0
2024-09-11 09:45:00,32.93,32.93,32.75,32.76,161061.0,32.5555,32.5555,32.3776,32.3874,161061.0
2024-09-11 09:50:00,32.76,32.84,32.7,32.82,122046.0,32.3874,32.4665,32.3281,32.4468,122046.0
2024-09-11 09:55:00,32.82,32.84,32.74,32.75,77514.0,32.4468,32.4665,32.3677,32.3776,77514.0
2024-09-11 10:00:00,32.75,32.81,32.7,32.76,190413.0,32.3776,32.4369,32.3281,32.3874,190413.0
2024-09-11 10:05:00,32.77,32.9,32.77,32.9,83473.0,32.3973,32.5258,32.3973,32.5258,83473.0
2024-09-11 10:10:00,32.89,32.9,32.75,32.76,96736.0,32.516,32.5258,32.3776,32.3874,96736.0
2024-09-11 10:15:00,32.76,32.76,32.56,32.59,232449.0,32.3874,32.3874,32.1897,32.2194,232449.0
2024-09-11 10:20:00,32.59,32.64,32.56,32.59,114743.0,32.2194,32.2688,32.1897,32.2194,114743.0
2024-09-11 10:25:00,32.59,32.6,32.54,32.55,94135.0,32.2194,32.2293,32.1699,32.1798,94135.0
2024-09-11 10:30:00,32.55,32.62,32.5,32.59,160406.0,32.1798,32.249,32.1304,32.2194,160406.0
2024-09-11 10:35:00,32.6,32.65,32.56,32.65,82344.0,32.2293,32.2787,32.1897,32.2787,82344.0
2024-09-11 10:40:00,32.65,32.65,32.56,32.62,95897.0,32.2787,32.2787,32.1897,32.249,95897.0
2024-09-11 10:45:00,32.62,32.63,32.55,32.56,79137.0,32.249,32.2589,32.1798,32.1897,79137.0
2024-09-11 10:50:00,32.55,32.64,32.55,32.61,137800.0,32.1798,32.2688,32.1798,32.2391,137800.0
2024-09-11 10:55:00,32.61,32.66,32.55,32.65,91982.0,32.2391,32.2886,32.1798,32.2787,91982.0
2024-09-11 11:00:00,32.66,32.71,32.62,32.7,73322.0,32.2886,32.338,32.249,32.3281,73322.0
2024-09-11 11:05:00,32.7,32.77,32.67,32.73,63623.0,32.3281,32.3973,32.2985,32.3578,63623.0
2024-09-11 11:10:00,32.73,32.81,32.72,32.77,69672.0,32.3578,32.4369,32.3479,32.3973,69672.0
2024-09-11 11:15:00,32.77,32.81,32.77,32.8,45866.0,32.3973,32.4369,32.3973,32.427,45866.0
2024-09-11 11:20:00,32.8,32.83,32.76,32.8,45962.0,32.427,32.4566,32.3874,32.427,45962.0
2024-09-11 11:25:00,32.8,32.84,32.79,32.83,29451.0,32.427,32.4665,32.4171,32.4566,29451.0
2024-09-11 11:30:00,32.83,32.88,32.81,32.87,39676.0,32.4566,32.5061,32.4369,32.4962,39676.0
2024-09-11 11:35:00,32.88,32.92,32.85,32.91,34836.0,32.5061,32.5456,32.4764,32.5357,34836.0
2024-09-11 11:40:00,32.91,32.98,32.9,32.95,40364.0,32.5357,32.6049,32.5258,32.5753,40364.0
2024-09-11 11:45:00,32.96,32.97,32.92,32.97,67312.0,32.5852,32.5951,32.5456,32.5951,67312.0
2024-09-11 11:50:00,32.96,32.97,32.9,32.91,43876.0,32.5852,32.5951,32.5258,32.5357,43876.0
2024-09-11 11:55:00,32.91,32.91,32.83,32.89,49509.0,32.5357,32.5357,32.4566,32.516,49509.0
2024-09-11 12:00:00,32.9,33.02,32.89,33.02,47410.0,32.5258,32.6445,32.516,32.6445,47410.0
2024-09-11 12:05:00,33.02,33.06,32.98,32.99,72710.0,32.6445,32.684,32.6049,32.6148,72710.0
2024-09-11 12:10:00,32.99,33.03,32.98,33.02,26848.0,32.6148,32.6544,32.6049,32.6445,26848.0
2024-09-11 12:15:00,33.04,33.04,33.0,33.04,23112.0,32.6643,32.6643,32.6247,32.6643,23112.0
2024-09-11 12:20:00,33.04,33.08,33.01,33.01,37761.0,32.6643,32.7038,32.6346,32.6346,37761.0
2024-09-11 12:25:00,33.01,33.05,33.0,33.03,28371.0,32.6346,32.6741,32.6247,32.6544,28371.0
2024-09-11 12:30:00,33.04,33.05,33.0,33.02,52189.0,32.6643,32.6741,32.6247,32.6445,52189.0
2024-09-11 12:35:00,33.02,33.06,33.02,33.06,21259.0,32.6445,32.684,32.6445,32.684,21259.0
2024-09-11 12:40:00,33.07,33.07,33.04,33.05,27341.0,32.6939,32.6939,32.6643,32.6741,27341.0
2024-09-11 12:45:00,33.05,33.07,33.05,33.07,19830.0,32.6741,32.6939,32.6741,32.6939,19830.0
2024-09-11 12:50:00,33.07,33.11,33.06,33.11,18679.0,32.6939,32.7335,32.684,32.7335,18679.0
2024-09-11 12:55:00,33.1,33.1,33.08,33.1,19235.0,32.7236,32.7236,32.7038,32.7236,19235.0
2024-09-11 13:00:00,33.1,33.16,33.1,33.15,49071.0,32.7236,32.7829,32.7236,32.773,49071.0
2024-09-11 13:05:00,33.15,33.2,33.13,33.18,42703.0,32.773,32.8224,32.7532,32.8027,42703.0
2024-09-11 13:10:00,33.18,33.2,33.16,33.17,89694.0,32.8027,32.8224,32.7829,32.7928,89694.0
2024-09-11 13:15:00,33.16,33.18,33.16,33.16,23026.0,32.7829,32.8027,32.7829,32.7829,23026.0
2024-09-11 13:20:00,33.16,33.17,33.1,33.11,43549.0,32.7829,32.7928,32.7236,32.7335,43549.0
2024-09-11 13:25:00,33.11,33.16,33.11,33.15,32471.0,32.7335,32.7829,32.7335,32.773,32471.0
2024-09-11 13:30:00,33.15,33.17,33.14,33.16,25106.0,32.773,32.7928,32.7631,32.7829,25106.0
2024-09-11 13:35:00,33.16,33.17,33.14,33.16,30780.0,32.7829,32.7928,32.7631,32.7829,30780.0
2024-09-11 13:40:00,33.16,33.17,33.15,33.16,30061.0,32.7829,32.7928,32.773,32.7829,30061.0
2024-09-11 13:45:00,33.17,33.22,33.16,33.22,78312.0,32.7928,32.8422,32.7829,32.8422,78312.0
2024-09-11 13:50:00,33.21,33.22,33.17,33.18,82662.0,32.8323,32.8422,32.7928,32.8027,82662.0
2024-09-11 13:55:00,33.18,33.18,33.05,33.06,57813.0,32.8027,32.8027,32.6741,32.684,57813.0
2024-09-11 14:00:00,33.06,33.11,33.04,33.09,150003.0,32.684,32.7335,32.6643,32.7137,150003.0
2024-09-11 14:05:00,33.09,33.09,33.05,33.05,60200.0,32.7137,32.7137,32.6741,32.6741,60200.0
2024-09-11 14:10:00,33.05,33.07,33.02,33.02,44406.0,32.6741,32.6939,32.6445,32.6445,44406.0
2024-09-11 14:15:00,33.02,33.06,33.02,33.04,62922.0,32.6445,32.684,32.6445,32.6643,62922.0
2024-09-11 14:20:00,33.03,33.08,33.03,33.08,43573.0,32.6544,32.7038,32.6544,32.7038,43573.0
2024-09-11 14:25:00,33.08,33.08,33.05,33.07,116091.0,32.7038,32.7038,32.6741,32.6939,116091.0
2024-09-11 14:30:00,33.07,33.16,33.06,33.15,87383.0,32.6939,32.7829,32.684,32.773,87383.0
2024-09-11 14:35:00,33.16,33.2,33.13,33.2,51032.0,32.7829,32.8224,32.7532,32.8224,51032.0
2024-09-11 14:40:00,33.2,33.25,33.19,33.22,66780.0,32.8224,32.8719,32.8125,32.8422,66780.0
2024-09-11 14:45:00,33.22,33.23,33.18,33.23,36146.0,32.8422,32.8521,32.8027,32.8521,36146.0
2024-09-11 14:50:00,33.23,33.23,33.16,33.16,49439.0,32.8521,32.8521,32.7829,32.7829,49439.0
2024-09-11 14:55:00,33.16,33.21,33.16,33.18,39952.0,32.7829,32.8323,32.7829,32.8027,39952.0
2024-09-11 15:00:00,33.17,33.18,33.14,33.16,72025.0,32.7928,32.8027,32.7631,32.7829,72025.0
2024-09-11 15:05:00,33.16,33.19,33.16,33.16,57974.0,32.7829,32.8125,32.7829,32.7829,57974.0
2024-09-11 15:10:00,33.17,33.19,33.16,33.17,66458.0,32.7928,32.8125,32.7829,32.7928,66458.0
2024-09-11 15:15:00,33.18,33.22,33.17,33.19,45260.0,32.8027,32.8422,32.7928,32.8125,45260.0
2024-09-11 15:20:00,33.2,33.24,33.19,33.23,43548.0,32.8224,32.862,32.8125,32.8521,43548.0
2024-09-11 15:25:00,33.23,33.27,33.23,33.27,103445.0,32.8521,32.8916,32.8521,32.8916,103445.0
2024-09-11 15:30:00,33.27,33.3,33.23,33.29,107213.0,32.8916,32.9213,32.8521,32.9114,107213.0
2024-09-11 15:35:00,33.29,33.3,33.25,33.26,94233.0,32.9114,32.9213,32.8719,32.8818,94233.0
2024-09-11 15:40:00,33.26,33.27,33.17,33.23,96793.0,32.8818,32.8916,32.7928,32.8521,96793.0
2024-09-11 15:45:00,33.22,33.23,33.18,33.2,164067.0,32.8422,32.8521,32.8027,32.8224,164067.0
2024-09-11 15:50:00,33.2,33.31,33.17,33.3,282503.0,32.8224,32.9312,32.7928,32.9213,282503.0
2024-09-11 15:55:00,33.29,33.37,33.25,33.3,596349.0,32.9114,32.9905,32.8719,32.9213,596349.0
2024-09-12 09:30:00,33.32,33.5,33.31,33.34,172380.0,32.9411,33.119,32.9312,32.9608,172380.0
2024-09-12 09:35:00,33.33,33.38,33.25,33.27,60878.0,32.951,33.0004,32.8719,32.8916,60878.0
2024-09-12 09:40:00,33.25,33.29,33.15,33.18,181088.0,32.8719,32.9114,32.773,32.8027,181088.0
2024-09-12 09:45:00,33.18,33.24,33.14,33.2,126698.0,32.8027,32.862,32.7631,32.8224,126698.0
2024-09-12 09:50:00,33.21,33.28,33.19,33.22,74944.0,32.8323,32.9015,32.8125,32.8422,74944.0
2024-09-12 09:55:00,33.21,33.21,33.1,33.11,67196.0,32.8323,32.8323,32.7236,32.7335,67196.0
2024-09-12 10:00:00,33.11,33.15,33.07,33.09,71949.0,32.7335,32.773,32.6939,32.7137,71949.0
2024-09-12 10:05:00,33.09,33.23,33.09,33.21,61590.0,32.7137,32.8521,32.7137,32.8323,61590.0
2024-09-12 10:10:00,33.22,33.29,33.19,33.29,27199.0,32.8422,32.9114,32.8125,32.9114,27199.0
2024-09-12 10:15:00,33.28,33.36,33.28,33.34,28539.0,32.9015,32.9806,32.9015,32.9608,28539.0
2024-09-12 10:20:00,33.34,33.39,33.33,33.38,30550.0,32.9608,33.0103,32.951,33.0004,30550.0
2024-09-12 10:25:00,33.38,33.4,33.35,33.39,40890.0,33.0004,33.0202,32.9707,33.0103,40890.0
2024-09-12 10:30:00,33.39,33.41,33.37,33.41,190329.0,33.0103,33.03,32.9905,33.03,190329.0
2024-09-12 10:35:00,33.4,33.4,33.33,33.39,57870.0,33.0202,33.0202,32.951,33.0103,57870.0
2024-09-12 10:40:00,33.39,33.41,33.35,33.4,62067.0,33.0103,33.03,32.9707,33.0202,62067.0
2024-09-12 10:45:00,33.4,33.42,33.38,33.41,76813.0,33.0202,33.0399,33.0004,33.03,76813.0
2024-09-12 10:50:00,33.41,33.42,33.36,33.37,97699.0,33.03,33.0399,32.9806,32.9905,97699.0
2024-09-12 10:55:00,33.38,33.41,33.34,33.34,40496.0,33.0004,33.03,32.9608,32.9608,40496.0
2024-09-12 11:00:00,33.34,33.37,33.3,33.37,19624.0,32.9608,32.9905,32.9213,32.9905,19624.0
2024-09-12 11:05:00,33.38,33.39,33.35,33.38,25051.0,33.0004,33.0103,32.9707,33.0004,25051.0
2024-09-12 11:10:00,33.37,33.43,33.36,33.43,61524.0,32.9905,33.0498,32.9806,33.0498,61524.0
2024-09-12 11:15:00,33.42,33.43,33.38,33.4,25632.0,33.0399,33.0498,33.0004,33.0202,25632.0
2024-09-12 11:20:00,33.4,33.42,33.39,33.42,35095.0,33.0202,33.0399,33.0103,33.0399,35095.0
2024-09-12 11:25:00,33.43,33.44,33.39,33.4,56779.0,33.0498,33.0597,33.0103,33.0202,56779.0
2024-09-12 11:30:00,33.4,33.41,33.38,33.4,20527.0,33.0202,33.03,33.0004,33.0202,20527.0
2024-09-12 11:35:00,33.41,33.42,33.38,33.41,93883.0,33.03,33.0399,33.0004,33.03,93883.0
2024-09-12 11:40:00,33.4,33.43,33.37,33.38,35297.0,33.0202,33.0498,32.9905,33.0004,35297.0
2024-09-12 11:45:00,33.38,33.39,33.37,33.39,26077.0,33.0004,33.0103,32.9905,33.0103,26077.0
2024-09-12 11:50:00,33.39,33.39,33.33,33.34,31549.0,33.0103,33.0103,32.951,32.9608,31549.0
2024-09-12 11:55:00,33.34,33.37,33.34,33.34,17538.0,32.9608,32.9905,32.9608,32.9608,17538.0
2024-09-12 12:00:00,33.34,33.36,33.33,33.35,17577.0,32.9608,32.9806,32.951,32.9707,17577.0
2024-09-12 12:05:00,33.35,33.37,33.33,33.34,24684.0,32.9707,32.9905,32.951,32.9608,24684.0
2024-09-12 12:10:00,33.34,33.35,33.32,33.34,37354.0,32.9608,32.9707,32.9411,32.9608,37354.0
2024-09-12 12:15:00,33.34,33.35,33.32,33.34,19964.0,32.9608,32.9707,32.9411,32.9608,19964.0
2024-09-12 12:20:00,33.34,33.43,33.34,33.37,123604.0,32.9608,33.0498,32.9608,32.9905,123604.0
2024-09-12 12:25:00,33.38,33.41,33.37,33.39,63618.0,33.0004,33.03,32.9905,33.0103,63618.0
2024-09-12 12:30:00,33.38,33.41,33.38,33.41,39504.0,33.0004,33.03,33.0004,33.03,39504.0
2024-09-12 12:35:00,33.41,33.41,32.96,32.99,793166.0,33.03,33.03,32.5852,32.6148,793166.0
2024-09-12 12:40:00,33.0,33.0,32.44,32.98,1516554.0,32.6247,32.6247,32.0711,32.6049,1516554.0
2024-09-12 12:45:00,32.98,33.28,32.96,33.27,602042.0,32.6049,32.9015,32.5852,32.8916,602042.0
2024-09-12 12:50:00,33.27,33.31,33.2,33.29,149621.0,32.8916,32.9312,32.8224,32.9114,149621.0
2024-09-12 12:55:00,33.29,33.29,33.14,33.26,126567.0,32.9114,32.9114,32.7631,32.8818,126567.0
2024-09-12 13:00:00,33.26,33.28,33.14,33.15,166445.0,32.8818,32.9015,32.7631,32.773,166445.0
2024-09-12 13:05:00,33.15,33.15,33.05,33.06,82524.0,32.773,32.773,32.6741,32.684,82524.0
2024-09-12 13:10:00,33.07,33.1,33.02,33.02,183783.0,32.6939,32.7236,32.6445,32.6445,183783.0
2024-09-12 13:15:00,33.02,33.07,32.97,33.07,155089.0,32.6445,32.6939,32.5951,32.6939,155089.0
2024-09-12 13:20:00,33.06,33.16,33.03,33.16,79915.0,32.684,32.7829,32.6544,32.7829,79915.0
2024-09-12 13:25:00,33.16,33.16,33.1,33.13,35990.0,32.7829,32.7829,32.7236,32.7532,35990.0
2024-09-12 13:30:00,33.13,33.17,33.11,33.17,71940.0,32.7532,32.7928,32.7335,32.7928,71940.0
2024-09-12 13:35:00,33.16,33.18,33.13,33.15,72553.0,32.7829,32.8027,32.7532,32.773,72553.0
2024-09-12 13:40:00,33.16,33.23,33.15,33.2,47458.0,32.7829,32.8521,32.773,32.8224,47458.0
2024-09-12 13:45:00,33.2,33.24,33.18,33.22,44331.0,32.8224,32.862,32.8027,32.8422,44331.0
2024-09-12 13:50:00,33.22,33.3,33.21,33.26,34782.0,32.8422,32.9213,32.8323,32.8818,34782.0
2024-09-12 13:55:00,33.26,33.27,33.22,33.25,61556.0,32.8818,32.8916,32.8422,32.8719,61556.0
2024-09-12 14:00:00,33.26,33.28,33.2,33.25,95473.0,32.8818,32.9015,32.8224,32.8719,95473.0
2024-09-12 14:05:00,33.25,33.26,33.21,33.23,115738.0,32.8719,32.8818,32.8323,32.8521,115738.0
2024-09-12 14:10:00,33.23,33.26,33.22,33.25,92133.0,32.8521,32.8818,32.8422,32.8719,92133.0
2024-09-12 14:15:00,33.25,33.26,33.16,33.16,99036.0,32.8719,32.8818,32.7829,32.7829,99036.0
2024-09-12 14:20:00,33.16,33.26,33.16,33.26,161314.0,32.7829,32.8818,32.7829,32.8818,161314.0
2024-09-12 14:25:00,33.26,33.28,33.24,33.26,176560.0,32.8818,32.9015,32.862,32.8818,176560.0
2024-09-12 14:30:00,33.27,33.33,33.26,33.33,42493.0,32.8916,32.951,32.8818,32.951,42493.0
2024-09-12 14:35:00,33.34,33.36,33.3,33.31,167197.0,32.9608,32.9806,32.9213,32.9312,167197.0
2024-09-12 14:40:00,33.3,33.38,33.3,33.37,118207.0,32.9213,33.0004,32.9213,32.9905,118207.0
2024-09-12 14:45:00,33.38,33.39,33.34,33.38,59580.0,33.0004,33.0103,32.9608,33.0004,59580.0
2024-09-12 14:50:00,33.38,33.38,33.27,33.38,176152.0,33.0004,33.0004,32.8916,33.0004,176152.0
2024-09-12 14:55:00,33.38,33.42,33.37,33.41,172529.0,33.0004,33.0399,32.9905,33.03,172529.0
2024-09-12 15:00:00,33.41,33.45,33.4,33.43,83938.0,33.03,33.0696,33.0202,33.0498,83938.0
2024-09-12 15:05:00,33.43,33.47,33.4,33.4,108339.0,33.0498,33.0894,33.0202,33.0202,108339.0
2024-09-12 15:10:00,33.4,33.41,33.37,33.4,70746.0,33.0202,33.03,32.9905,33.0202,70746.0
2024-09-12 15:15:00,33.4,33.41,33.37,33.38,317025.0,33.0202,33.03,32.9905,33.0004,317025.0
2024-09-12 15:20:00,33.37,33.41,33.33,33.4,201746.0,32.9905,33.03,32.951,33.0202,201746.0
2024-09-12 15:25:00,33.4,33.4,33.37,33.38,50065.0,33.0202,33.0202,32.9905,33.0004,50065.0
2024-09-12 15:30:00,33.38,33.43,33.37,33.4,160041.0,33.0004,33.0498,32.9905,33.0202,160041.0
2024-09-12 15:35:00,33.4,33.41,33.36,33.38,149771.0,33.0202,33.03,32.9806,33.0004,149771.0
2024-09-12 15:40:00,33.38,33.4,33.34,33.35,189098.0,33.0004,33.0202,32.9608,32.9707,189098.0
2024-09-12 15:45:00,33.36,33.38,33.35,33.36,122968.0,32.9806,33.0004,32.9707,32.9806,122968.0
2024-09-12 15:50:00,33.35,33.42,33.31,33.4,459730.0,32.9707,33.0399,32.9312,33.0202,459730.0
2024-09-12 15:55:00,33.4,33.45,33.38,33.44,952687.0,33.0202,33.0696,33.0004,33.0597,952687.0
2024-09-13 09:30:00,33.43,33.82,33.43,33.71,208553.0,33.0498,33.4354,33.0498,33.3266,208553.0
2024-09-13 09:35:00,33.72,33.76,33.68,33.69,91468.0,33.3365,33.3761,33.297,33.3069,91468.0
2024-09-13 09:40:00,33.69,33.82,33.68,33.82,63729.0,33.3069,33.4354,33.297,33.4354,63729.0
2024-09-13 09:45:00,33.83,33.88,33.78,33.84,154340.0,33.4453,33.4947,33.3958,33.4552,154340.0
2024-09-13 09:50:00,33.84,33.85,33.8,33.83,80274.0,33.4552,33.465,33.4156,33.4453,80274.0
2024-09-13 09:55:00,33.83,33.89,33.8,33.86,149124.0,33.4453,33.5046,33.4156,33.4749,149124.0
2024-09-13 10:00:00,33.86,33.95,33.82,33.84,302937.0,33.4749,33.5639,33.4354,33.4552,302937.0
2024-09-13 10:05:00,33.84,33.86,33.79,33.86,88423.0,33.4552,33.4749,33.4057,33.4749,88423.0
2024-09-13 10:10:00,33.86,33.87,33.81,33.82,84780.0,33.4749,33.4848,33.4255,33.4354,84780.0
2024-09-13 10:15:00,33.81,33.92,33.81,33.91,85484.0,33.4255,33.5342,33.4255,33.5244,85484.0
2024-09-13 10:20:00,33.91,33.92,33.86,33.9,22183.0,33.5244,33.5342,33.4749,33.5145,22183.0
2024-09-13 10:25:00,33.9,33.9,33.8,33.81,37341.0,33.5145,33.5145,33.4156,33.4255,37341.0
2024-09-13 10:30:00,33.8,33.81,33.76,33.77,24957.0,33.4156,33.4255,33.3761,33.386,24957.0
2024-09-13 10:35:00,33.76,33.81,33.74,33.8,25920.0,33.3761,33.4255,33.3563,33.4156,25920.0
2024-09-13 10:40:00,33.8,33.81,33.72,33.73,76174.0,33.4156,33.4255,33.3365,33.3464,76174.0
2024-09-13 10:45:00,33.72,33.75,33.69,33.7,46856.0,33.3365,33.3662,33.3069,33.3167,46856.0
2024-09-13 10:50:00,33.7,33.72,33.64,33.65,45658.0,33.3167,33.3365,33.2574,33.2673,45658.0
2024-09-13 10:55:00,33.65,33.68,33.63,33.67,33952.0,33.2673,33.297,33.2475,33.2871,33952.0
2024-09-13 11:00:00,33.66,33.68,33.63,33.66,42094.0,33.2772,33.297,33.2475,33.2772,42094.0
2024-09-13 11:05:00,33.66,33.68,33.61,33.66,33999.0,33.2772,33.297,33.2278,33.2772,33999.0
2024-09-13 11:10:00,33.66,33.66,33.58,33.59,76759.0,33.2772,33.2772,33.1981,33.208,76759.0
2024-09-13 11:15:00,33.59,33.61,33.58,33.59,31374.0,33.208,33.2278,33.1981,33.208,31374.0
2024-09-13 11:20:00,33.59,33.64,33.59,33.64,59354.0,33.208,33.2574,33.208,33.2574,59354.0
2024-09-13 11:25:00,33.64,33.65,33.49,33.49,110147.0,33.2574,33.2673,33.1091,33.1091,110147.0
2024-09-13 11:30:00,33.5,33.6,33.48,33.55,116437.0,33.119,33.2179,33.0993,33.1685,116437.0
2024-09-13 11:35:00,33.56,33.62,33.55,33.62,34730.0,33.1783,33.2377,33.1685,33.2377,34730.0
2024-09-13 11:40:00,33.61,33.66,33.6,33.64,40012.0,33.2278,33.2772,33.2179,33.2574,40012.0
2024-09-13 11:45:00,33.64,33.68,33.63,33.66,27669.0,33.2574,33.297,33.2475,33.2772,27669.0
2024-09-13 11:50:00,33.66,33.72,33.66,33.7,48757.0,33.2772,33.3365,33.2772,33.3167,48757.0
2024-09-13 11:55:00,33.7,33.77,33.7,33.77,83944.0,33.3167,33.386,33.3167,33.386,83944.0
2024-09-13 12:00:00,33.77,33.8,33.71,33.71,69451.0,33.386,33.4156,33.3266,33.3266,69451.0
2024-09-13 12:05:00,33.71,33.74,33.69,33.7,27928.0,33.3266,33.3563,33.3069,33.3167,27928.0
2024-09-13 12:10:00,33.7,33.7,33.65,33.68,26995.0,33.3167,33.3167,33.2673,33.297,26995.0
2024-09-13 12:15:00,33.68,33.69,33.65,33.66,32316.0,33.297,33.3069,33.2673,33.2772,32316.0
2024-09-13 12:20:00,33.66,33.67,33.63,33.64,25626.0,33.2772,33.2871,33.2475,33.2574,25626.0
2024-09-13 12:25:00,33.64,33.67,33.62,33.65,31139.0,33.2574,33.2871,33.2377,33.2673,31139.0
2024-09-13 12:30:00,33.65,33.66,33.6,33.6,53164.0,33.2673,33.2772,33.2179,33.2179,53164.0
2024-09-13 12:35:00,33.6,33.61,33.57,33.58,25556.0,33.2179,33.2278,33.1882,33.1981,25556.0
2024-09-13 12:40:00,33.59,33.6,33.56,33.56,29467.0,33.208,33.2179,33.1783,33.1783,29467.0
2024-09-13 12:45:00,33.56,33.56,33.51,33.51,31442.0,33.1783,33.1783,33.1289,33.1289,31442.0
2024-09-13 12:50:00,33.51,33.52,33.49,33.5,35789.0,33.1289,33.1388,33.1091,33.119,35789.0
2024-09-13 12:55:00,33.5,33.51,33.46,33.5,41440.0,33.119,33.1289,33.0795,33.119,41440.0
2024-09-13 13:00:00,33.5,33.53,33.48,33.52,27907.0,33.119,33.1487,33.0993,33.1388,27907.0
2024-09-13 13:05:00,33.52,33.52,33.49,33.51,30828.0,33.1388,33.1388,33.1091,33.1289,30828.0
2024-09-13 13:10:00,33.51,33.55,33.5,33.55,38118.0,33.1289,33.1685,33.119,33.1685,38118.0
2024-09-13 13:15:00,33.55,33.55,33.51,33.52,98986.0,33.1685,33.1685,33.1289,33.1388,98986.0
2024-09-13 13:20:00,33.52,33.55,33.5,33.52,54773.0,33.1388,33.1685,33.119,33.1388,54773.0
2024-09-13 13:25:00,33.52,33.56,33.51,33.53,102121.0,33.1388,33.1783,33.1289,33.1487,102121.0
2024-09-13 13:30:00,33.54,33.55,33.52,33.53,27339.0,33.1586,33.1685,33.1388,33.1487,27339.0
2024-09-13 13:35:00,33.52,33.57,33.51,33.57,27317.0,33.1388,33.1882,33.1289,33.1882,27317.0
2024-09-13 13:40:00,33.57,33.58,33.53,33.56,57328.0,33.1882,33.1981,33.1487,33.1783,57328.0
2024-09-13 13:45:00,33.55,33.56,33.48,33.5,43749.0,33.1685,33.1783,33.0993,33.119,43749.0
2024-09-13 13:50:00,33.5,33.51,33.47,33.48,40840.0,33.119,33.1289,33.0894,33.0993,40840.0
2024-09-13 13:55:00,33.49,33.5,33.46,33.49,54994.0,33.1091,33.119,33.0795,33.1091,54994.0
2024-09-13 14:00:00,33.49,33.49,33.42,33.45,45990.0,33.1091,33.1091,33.0399,33.0696,45990.0
2024-09-13 14:05:00,33.45,33.51,33.44,33.49,35118.0,33.0696,33.1289,33.0597,33.1091,35118.0
2024-09-13 14:10:00,33.49,33.5,33.47,33.48,27162.0,33.1091,33.119,33.0894,33.0993,27162.0
2024-09-13 14:15:00,33.48,33.52,33.48,33.51,27012.0,33.0993,33.1388,33.0993,33.1289,27012.0
2024-09-13 14:20:00,33.51,33.51,33.47,33.48,34845.0,33.1289,33.1289,33.0894,33.0993,34845.0
2024-09-13 14:25:00,33.48,33.48,33.44,33.45,28479.0,33.0993,33.0993,33.0597,33.0696,28479.0
2024-09-13 14:30:00,33.45,33.45,33.39,33.42,79104.0,33.0696,33.0696,33.0103,33.0399,79104.0
2024-09-13 14:35:00,33.43,33.47,33.42,33.46,45734.0,33.0498,33.0894,33.0399,33.0795,45734.0
2024-09-13 14:40:00,33.47,33.54,33.45,33.52,138756.0,33.0894,33.1586,33.0696,33.1388,138756.0
2024-09-13 14:45:00,33.52,33.54,33.5,33.51,18373.0,33.1388,33.1586,33.119,33.1289,18373.0
2024-09-13 14:50:00,33.51,33.53,33.5,33.52,33923.0,33.1289,33.1487,33.119,33.1388,33923.0
2024-09-13 14:55:00,33.52,33.54,33.5,33.54,42498.0,33.1388,33.1586,33.119,33.1586,42498.0
2024-09-13 15:00:00,33.53,33.53,33.47,33.47,42293.0,33.1487,33.1487,33.0894,33.0894,42293.0
2024-09-13 15:05:00,33.48,33.51,33.47,33.5,68573.0,33.0993,33.1289,33.0894,33.119,68573.0
2024-09-13 15:10:00,33.5,33.53,33.47,33.51,56167.0,33.119,33.1487,33.0894,33.1289,56167.0
2024-09-13 15:15:00,33.51,33.57,33.5,33.55,143196.0,33.1289,33.1882,33.119,33.1685,143196.0
2024-09-13 15:20:00,33.54,33.55,33.47,33.48,51068.0,33.1586,33.1685,33.0894,33.0993,51068.0
2024-09-13 15:25:00,33.48,33.51,33.46,33.51,62574.0,33.0993,33.1289,33.0795,33.1289,62574.0
2024-09-13 15:30:00,33.51,33.52,33.49,33.51,51426.0,33.1289,33.1388,33.1091,33.1289,51426.0
2024-09-13 15:35:00,33.51,33.54,33.5,33.53,89958.0,33.1289,33.1586,33.119,33.1487,89958.0
2024-09-13 15:40:00,33.53,33.54,33.48,33.5,67591.0,33.1487,33.1586,33.0993,33.119,67591.0
2024-09-13 15:45:00,33.5,33.52,33.49,33.52,86548.0,33.119,33.1388,33.1091,33.1388,86548.0
2024-09-13 15:50:00,33.51,33.52,33.46,33.49,250041.0,33.1289,33.1388,33.0795,33.1091,250041.0
2024-09-13 15:55:00,33.5,33.54,33.49,33.52,398307.0,33.119,33.1586,33.1091,33.1388,398307.0
2024-09-16 09:30:00,33.75,34.05,33.75,34.0,207115.0,33.3662,33.6628,33.3662,33.6133,207115.0
2024-09-16 09:35:00,34.0,34.08,33.9,34.06,93969.0,33.6133,33.6924,33.5145,33.6727,93969.0
2024-09-16 09:40:00,34.05,34.14,34.04,34.08,85115.0,33.6628,33.7517,33.6529,33.6924,85115.0
2024-09-16 09:45:00,34.08,34.08,33.88,33.9,92042.0,33.6924,33.6924,33.4947,33.5145,92042.0
2024-09-16 09:50:00,33.9,34.07,33.89,34.05,60883.0,33.5145,33.6825,33.5046,33.6628,60883.0
2024-09-16 09:55:00,34.05,34.08,34.01,34.05,61819.0,33.6628,33.6924,33.6232,33.6628,61819.0
2024-09-16 10:00:00,34.05,34.08,33.79,33.8,88087.0,33.6628,33.6924,33.4057,33.4156,88087.0
2024-09-16 10:05:00,33.8,33.86,33.77,33.84,94172.0,33.4156,33.4749,33.386,33.4552,94172.0
2024-09-16 10:10:00,33.84,33.84,33.76,33.77,25780.0,33.4552,33.4552,33.3761,33.386,25780.0
2024-09-16 10:15:00,33.76,33.8,33.73,33.76,102762.0,33.3761,33.4156,33.3464,33.3761,102762.0
2024-09-16 10:20:00,33.76,33.8,33.74,33.75,41189.0,33.3761,33.4156,33.3563,33.3662,41189.0
2024-09-16 10:25:00,33.75,33.75,33.68,33.72,45444.0,33.3662,33.3662,33.297,33.3365,45444.0
2024-09-16 10:30:00,33.71,33.71,33.61,33.64,37138.0,33.3266,33.3266,33.2278,33.2574,37138.0
2024-09-16 10:35:00,33.63,33.64,33.59,33.59,43535.0,33.2475,33.2574,33.208,33.208,43535.0
2024-09-16 10:40:00,33.59,33.65,33.58,33.65,32186.0,33.208,33.2673,33.1981,33.2673,32186.0
2024-09-16 10:45:00,33.65,33.69,33.64,33.68,44381.0,33.2673,33.3069,33.2574,33.297,44381.0
2024-09-16 10:50:00,33.68,33.68,33.57,33.58,66457.0,33.297,33.297,33.1882,33.1981,66457.0
2024-09-16 10:55:00,33.58,33.65,33.58,33.65,48062.0,33.1981,33.2673,33.1981,33.2673,48062.0
2024-09-16 11:00:00,33.64,33.67,33.6,33.65,29273.0,33.2574,33.2871,33.2179,33.2673,29273.0
2024-09-16 11:05:00,33.66,33.69,33.64,33.67,32363.0,33.2772,33.3069,33.2574,33.2871,32363.0
2024-09-16 11:10:00,33.67,33.68,33.65,33.66,24385.0,33.2871,33.297,33.2673,33.2772,24385.0
2024-09-16 11:15:00,33.66,33.67,33.64,33.66,16773.0,33.2772,33.2871,33.2574,33.2772,16773.0
2024-09-16 11:20:00,33.66,33.68,33.62,33.66,36615.0,33.2772,33.297,33.2377,33.2772,36615.0
2024-09-16 11:25:00,33.66,33.68,33.62,33.62,31021.0,33.2772,33.297,33.2377,33.2377,31021.0
2024-09-16 11:30:00,33.63,33.63,33.6,33.62,29066.0,33.2475,33.2475,33.2179,33.2377,29066.0
2024-09-16 11:35:00,33.62,33.63,33.58,33.59,32609.0,33.2377,33.2475,33.1981,33.208,32609.0
2024-09-16 11:40:00,33.59,33.59,33.56,33.59,26010.0,33.208,33.208,33.1783,33.208,26010.0
2024-09-16 11:45:00,33.59,33.64,33.58,33.64,29138.0,33.208,33.2574,33.1981,33.2574,29138.0
2024-09-16 11:50:00,33.64,33.66,33.62,33.66,26968.0,33.2574,33.2772,33.2377,33.2772,26968.0
2024-09-16 11:55:00,33.66,33.68,33.65,33.66,23941.0,33.2772,33.297,33.2673,33.2772,23941.0
2024-09-16 12:00:00,33.66,33.66,33.61,33.62,30443.0,33.2772,33.2772,33.2278,33.2377,30443.0
2024-09-16 12:05:00,33.61,33.61,33.6,33.6,20126.0,33.2278,33.2278,33.2179,33.2179,20126.0
2024-09-16 12:10:00,33.61,33.63,33.57,33.59,49462.0,33.2278,33.2475,33.1882,33.208,49462.0
2024-09-16 12:15:00,33.59,33.61,33.58,33.61,13580.0,33.208,33.2278,33.1981,33.2278,13580.0
2024-09-16 12:20:00,33.61,33.62,33.58,33.59,28546.0,33.2278,33.2377,33.1981,33.208,28546.0
2024-09-16 12:25:00,33.59,33.65,33.59,33.65,18463.0,33.208,33.2673,33.208,33.2673,18463.0
2024-09-16 12:30:00,33.65,33.66,33.63,33.65,19988.0,33.2673,33.2772,33.2475,33.2673,19988.0
2024-09-16 12:35:00,33.66,33.68,33.63,33.64,104217.0,33.2772,33.297,33.2475,33.2574,104217.0
2024-09-16 12:40:00,33.63,33.66,33.62,33.65,42331.0,33.2475,33.2772,33.2377,33.2673,42331.0
2024-09-16 12:45:00,33.65,33.67,33.64,33.66,16616.0,33.2673,33.2871,33.2574,33.2772,16616.0
2024-09-16 12:50:00,33.66,33.7,33.66,33.69,19002.0,33.2772,33.3167,33.2772,33.3069,19002.0
2024-09-16 12:55:00,33.69,33.71,33.68,33.7,18190.0,33.3069,33.3266,33.297,33.3167,18190.0
2024-09-16 13:00:00,33.69,33.71,33.68,33.7,16584.0,33.3069,33.3266,33.297,33.3167,16584.0
2024-09-16 13:05:00,33.7,33.73,33.68,33.69,24649.0,33.3167,33.3464,33.297,33.3069,24649.0
2024-09-16 13:10:00,33.68,33.7,33.67,33.68,21094.0,33.297,33.3167,33.2871,33.297,21094.0
2024-09-16 13:15:00,33.68,33.72,33.67,33.71,30928.0,33.297,33.3365,33.2871,33.3266,30928.0
2024-09-16 13:20:00,33.71,33.73,33.7,33.71,61134.0,33.3266,33.3464,33.3167,33.3266,61134.0
2024-09-16 13:25:00,33.72,33.73,33.7,33.73,15570.0,33.3365,33.3464,33.3167,33.3464,15570.0
2024-09-16 13:30:00,33.73,33.73,33.69,33.7,25901.0,33.3464,33.3464,33.3069,33.3167,25901.0
2024-09-16 13:35:00,33.7,33.77,33.7,33.77,41380.0,33.3167,33.386,33.3167,33.386,41380.0
2024-09-16 13:40:00,33.77,33.8,33.76,33.79,35279.0,33.386,33.4156,33.3761,33.4057,35279.0
2024-09-16 13:45:00,33.79,33.8,33.74,33.75,28795.0,33.4057,33.4156,33.3563,33.3662,28795.0
2024-09-16 13:50:00,33.75,33.76,33.74,33.75,33941.0,33.3662,33.3761,33.3563,33.3662,33941.0
2024-09-16 13:55:00,33.75,33.79,33.74,33.77,47455.0,33.3662,33.4057,33.3563,33.386,47455.0
2024-09-16 14:00:00,33.76,33.77,33.72,33.73,32411.0,33.3761,33.386,33.3365,33.3464,32411.0
2024-09-16 14:05:00,33.73,33.74,33.71,33.73,55382.0,33.3464,33.3563,33.3266,33.3464,55382.0
2024-09-16 14:10:00,33.74,33.76,33.73,33.73,45622.0,33.3563,33.3761,33.3464,33.3464,45622.0
2024-09-16 14:15:00,33.73,33.75,33.7,33.72,64137.0,33.3464,33.3662,33.3167,33.3365,64137.0
2024-09-16 14:20:00,33.71,33.75,33.71,33.73,30068.0,33.3266,33.3662,33.3266,33.3464,30068.0
2024-09-16 14:25:00,33.74,33.75,33.73,33.75,39052.0,33.3563,33.3662,33.3464,33.3662,39052.0
2024-09-16 14:30:00,33.75,33.79,33.74,33.79,28730.0,33.3662,33.4057,33.3563,33.4057,28730.0
2024-09-16 14:35:00,33.79,33.79,33.76,33.77,39589.0,33.4057,33.4057,33.3761,33.386,39589.0
2024-09-16 14:40:00,33.77,33.8,33.74,33.8,56727.0,33.386,33.4156,33.3563,33.4156,56727.0
2024-09-16 14:45:00,33.79,33.81,33.78,33.8,43126.0,33.4057,33.4255,33.3958,33.4156,43126.0
2024-09-16 14:50:00,33.8,33.82,33.8,33.82,27005.0,33.4156,33.4354,33.4156,33.4354,27005.0
2024-09-16 14:55:00,33.82,33.86,33.81,33.86,56786.0,33.4354,33.4749,33.4255,33.4749,56786.0
2024-09-16 15:00:00,33.86,33.86,33.82,33.83,36065.0,33.4749,33.4749,33.4354,33.4453,36065.0
2024-09-16 15:05:00,33.84,33.86,33.82,33.83,54094.0,33.4552,33.4749,33.4354,33.4453,54094.0
2024-09-16 15:10:00,33.84,33.84,33.8,33.8,34800.0,33.4552,33.4552,33.4156,33.4156,34800.0
2024-09-16 15:15:00,33.8,33.81,33.77,33.8,110410.0,33.4156,33.4255,33.386,33.4156,110410.0
2024-09-16 15:20:00,33.8,33.86,33.78,33.86,131013.0,33.4156,33.4749,33.3958,33.4749,131013.0
2024-09-16 15:25:00,33.86,33.87,33.83,33.84,49929.0,33.4749,33.4848,33.4453,33.4552,49929.0
2024-09-16 15:30:00,33.84,33.85,33.81,33.84,59171.0,33.4552,33.465,33.4255,33.4552,59171.0
2024-09-16 15:35:00,33.84,33.85,33.8,33.82,77387.0,33.4552,33.465,33.4156,33.4354,77387.0
2024-09-16 15:40:00,33.83,33.84,33.81,33.82,44573.0,33.4453,33.4552,33.4255,33.4354,44573.0
2024-09-16 15:45:00,33.83,33.86,33.82,33.86,63462.0,33.4453,33.4749,33.4354,33.4749,63462.0
2024-09-16 15:50:00,33.85,33.86,33.77,33.84,251524.0,33.465,33.4749,33.386,33.4552,251524.0
2024-09-16 15:55:00,33.84,33.85,33.78,33.81,563152.0,33.4552,33.465,33.3958,33.4255,563152.0
2024-09-17 09:30:00,33.95,34.12,33.93,34.07,99931.0,33.5639,33.732,33.5441,33.6825,99931.0
2024-09-17 09:35:00,34.08,34.09,34.01,34.06,33929.0,33.6924,33.7023,33.6232,33.6727,33929.0
2024-09-17 09:40:00,34.04,34.04,33.95,34.01,25816.0,33.6529,33.6529,33.5639,33.6232,25816.0
2024-09-17 09:45:00,34.01,34.05,33.97,34.0,32470.0,33.6232,33.6628,33.5837,33.6133,32470.0
2024-09-17 09:50:00,34.0,34.0,33.94,33.98,17990.0,33.6133,33.6133,33.554,33.5936,17990.0
2024-09-17 09:55:00,33.98,34.09,33.98,34.02,156764.0,33.5936,33.7023,33.5936,33.6331,156764.0
2024-09-17 10:00:00,34.03,34.1,34.02,34.07,44005.0,33.643,33.7122,33.6331,33.6825,44005.0
2024-09-17 10:05:00,34.07,34.16,34.06,34.13,36527.0,33.6825,33.7715,33.6727,33.7419,36527.0
2024-09-17 10:10:00,34.13,34.21,34.12,34.2,50967.0,33.7419,33.8209,33.732,33.8111,50967.0
2024-09-17 10:15:00,34.2,34.24,34.19,34.2,43524.0,33.8111,33.8506,33.8012,33.8111,43524.0
2024-09-17 10:20:00,34.2,34.24,34.18,34.23,54046.0,33.8111,33.8506,33.7913,33.8407,54046.0
2024-09-17 10:25:00,34.24,34.24,34.2,34.21,43423.0,33.8506,33.8506,33.8111,33.8209,43423.0
2024-09-17 10:30:00,34.22,34.22,34.18,34.2,36897.0,33.8308,33.8308,33.7913,33.8111,36897.0
2024-09-17 10:35:00,34.2,34.21,34.17,34.2,33306.0,33.8111,33.8209,33.7814,33.8111,33306.0
2024-09-17 10:40:00,34.2,34.21,34.15,34.15,21596.0,33.8111,33.8209,33.7616,33.7616,21596.0
2024-09-17 10:45:00,34.15,34.25,34.15,34.25,28673.0,33.7616,33.8605,33.7616,33.8605,28673.0
2024-09-17 10:50:00,34.25,34.27,34.22,34.22,28560.0,33.8605,33.8803,33.8308,33.8308,28560.0
2024-09-17 10:55:00,34.23,34.23,34.11,34.12,56960.0,33.8407,33.8407,33.7221,33.732,56960.0
2024-09-17 11:00:00,34.13,34.18,34.1,34.13,28128.0,33.7419,33.7913,33.7122,33.7419,28128.0
2024-09-17 11:05:00,34.13,34.19,34.12,34.19,96067.0,33.7419,33.8012,33.732,33.8012,96067.0
2024-09-17 11:10:00,34.19,34.19,34.16,34.16,46614.0,33.8012,33.8012,33.7715,33.7715,46614.0
2024-09-17 11:15:00,34.16,34.2,34.15,34.2,33377.0,33.7715,33.8111,33.7616,33.8111,33377.0
2024-09-17 11:20:00,34.19,34.2,34.14,34.16,48168.0,33.8012,33.8111,33.7517,33.7715,48168.0
2024-09-17 11:25:00,34.17,34.19,34.15,34.16,59200.0,33.7814,33.8012,33.7616,33.7715,59200.0
2024-09-17 11:30:00,34.16,34.21,34.15,34.19,74010.0,33.7715,33.8209,33.7616,33.8012,74010.0
2024-09-17 11:35:00,34.19,34.22,34.18,34.22,129533.0,33.8012,33.8308,33.7913,33.8308,129533.0
2024-09-17 11:40:00,34.22,34.22,34.12,34.14,39373.0,33.8308,33.8308,33.732,33.7517,39373.0
2024-09-17 11:45:00,34.14,34.16,34.09,34.09,70089.0,33.7517,33.7715,33.7023,33.7023,70089.0
2024-09-17 11:50:00,34.09,34.13,34.09,34.12,27142.0,33.7023,33.7419,33.7023,33.732,27142.0
2024-09-17 11:55:00,34.12,34.2,34.12,34.18,180894.0,33.732,33.8111,33.732,33.7913,180894.0
2024-09-17 12:00:00,34.18,34.22,34.15,34.2,88393.0,33.7913,33.8308,33.7616,33.8111,88393.0
2024-09-17 12:05:00,34.2,34.21,34.12,34.13,22092.0,33.8111,33.8209,33.732,33.7419,22092.0
2024-09-17 12:10:00,34.12,34.12,34.1,34.11,17081.0,33.732,33.732,33.7122,33.7221,17081.0
2024-09-17 12:15:00,34.1,34.11,34.06,34.08,57556.0,33.7122,33.7221,33.6727,33.6924,57556.0
2024-09-17 12:20:00,34.09,34.12,34.07,34.12,41061.0,33.7023,33.732,33.6825,33.732,41061.0
2024-09-17 12:25:00,34.13,34.19,34.13,34.18,36727.0,33.7419,33.8012,33.7419,33.7913,36727.0
2024-09-17 12:30:00,34.17,34.17,34.15,34.16,16672.0,33.7814,33.7814,33.7616,33.7715,16672.0
2024-09-17 12:35:00,34.16,34.16,34.11,34.11,16154.0,33.7715,33.7715,33.7221,33.7221,16154.0
2024-09-17 12:40:00,34.12,34.12,34.07,34.09,29696.0,33.732,33.732,33.6825,33.7023,29696.0
2024-09-17 12:45:00,34.09,34.1,34.01,34.02,27628.0,33.7023,33.7122,33.6232,33.6331,27628.0
2024-09-17 12:50:00,34.02,34.05,33.99,34.04,32727.0,33.6331,33.6628,33.6035,33.6529,32727.0
2024-09-17 12:55:00,34.04,34.05,33.99,33.99,44920.0,33.6529,33.6628,33.6035,33.6035,44920.0
2024-09-17 13:00:00,33.99,34.03,33.99,34.0,23621.0,33.6035,33.643,33.6035,33.6133,23621.0
2024-09-17 13:05:00,34.0,34.01,33.98,34.01,36288.0,33.6133,33.6232,33.5936,33.6232,36288.0
2024-09-17 13:10:00,34.01,34.03,33.99,34.02,36630.0,33.6232,33.643,33.6035,33.6331,36630.0
2024-09-17 13:15:00,34.02,34.07,34.02,34.06,23489.0,33.6331,33.6825,33.6331,33.6727,23489.0
2024-09-17 13:20:00,34.06,34.1,34.06,34.09,26722.0,33.6727,33.7122,33.6727,33.7023,26722.0
2024-09-17 13:25:00,34.09,34.13,34.08,34.13,82933.0,33.7023,33.7419,33.6924,33.7419,82933.0
2024-09-17 13:30:00,34.12,34.13,34.07,34.08,34513.0,33.732,33.7419,33.6825,33.6924,34513.0
2024-09-17 13:35:00,34.08,34.11,34.07,34.09,42865.0,33.6924,33.7221,33.6825,33.7023,42865.0
2024-09-17 13:40:00,34.09,34.1,34.03,34.05,27842.0,33.7023,33.7122,33.643,33.6628,27842.0
2024-09-17 13:45:00,34.05,34.08,34.01,34.08,22611.0,33.6628,33.6924,33.6232,33.6924,22611.0
2024-09-17 13:50:00,34.09,34.11,34.07,34.11,21395.0,33.7023,33.7221,33.6825,33.7221,21395.0
2024-09-17 13:55:00,34.1,34.1,34.06,34.06,18189.0,33.7122,33.7122,33.6727,33.6727,18189.0
2024-09-17 14:00:00,34.06,34.1,34.05,34.1,18566.0,33.6727,33.7122,33.6628,33.7122,18566.0
2024-09-17 14:05:00,34.09,34.12,34.08,34.11,17664.0,33.7023,33.732,33.6924,33.7221,17664.0
2024-09-17 14:10:00,34.11,34.13,34.08,34.08,45416.0,33.7221,33.7419,33.6924,33.6924,45416.0
2024-09-17 14:15:00,34.09,34.1,34.06,34.08,13538.0,33.7023,33.7122,33.6727,33.6924,13538.0
2024-09-17 14:20:00,34.08,34.11,34.07,34.09,20347.0,33.6924,33.7221,33.6825,33.7023,20347.0
2024-09-17 14:25:00,34.1,34.12,34.08,34.1,19485.0,33.7122,33.732,33.6924,33.7122,19485.0
2024-09-17 14:30:00,34.1,34.11,34.08,34.11,20111.0,33.7122,33.7221,33.6924,33.7221,20111.0
2024-09-17 14:35:00,34.11,34.11,34.08,34.09,19721.0,33.7221,33.7221,33.6924,33.7023,19721.0
2024-09-17 14:40:00,34.09,34.11,34.09,34.1,24670.0,33.7023,33.7221,33.7023,33.7122,24670.0
2024-09-17 14:45:00,34.1,34.1,34.03,34.04,34479.0,33.7122,33.7122,33.643,33.6529,34479.0
2024-09-17 14:50:00,34.04,34.05,34.02,34.05,36688.0,33.6529,33.6628,33.6331,33.6628,36688.0
2024-09-17 14:55:00,34.05,34.07,34.05,34.05,28581.0,33.6628,33.6825,33.6628,33.6628,28581.0
2024-09-17 15:00:00,34.05,34.07,34.0,34.01,63020.0,33.6628,33.6825,33.6133,33.6232,63020.0
2024-09-17 15:05:00,34.0,34.03,33.98,34.02,54817.0,33.6133,33.643,33.5936,33.6331,54817.0
2024-09-17 15:10:00,34.02,34.06,34.02,34.05,30945.0,33.6331,33.6727,33.6331,33.6628,30945.0
2024-09-17 15:15:00,34.05,34.05,34.01,34.02,24079.0,33.6628,33.6628,33.6232,33.6331,24079.0
2024-09-17 15:20:00,34.01,34.01,33.96,33.99,41589.0,33.6232,33.6232,33.5738,33.6035,41589.0
2024-09-17 15:25:00,33.99,34.05,33.99,34.04,143176.0,33.6035,33.6628,33.6035,33.6529,143176.0
2024-09-17 15:30:00,34.03,34.04,33.98,34.0,45288.0,33.643,33.6529,33.5936,33.6133,45288.0
2024-09-17 15:35:00,33.99,34.03,33.97,34.01,102247.0,33.6035,33.643,33.5837,33.6232,102247.0
2024-09-17 15:40:00,34.01,34.02,33.98,33.98,65594.0,33.6232,33.6331,33.5936,33.5936,65594.0
2024-09-17 15:45:00,33.98,34.03,33.98,34.02,61082.0,33.5936,33.643,33.5936,33.6331,61082.0
2024-09-17 15:50:00,34.03,34.07,33.99,34.05,223462.0,33.643,33.6825,33.6035,33.6628,223462.0
2024-09-17 15:55:00,34.05,34.08,34.01,34.08,437530.0,33.6628,33.6924,33.6232,33.6924,437530.0
2024-09-18 09:30:00,34.09,34.18,34.03,34.09,82231.0,33.7023,33.7913,33.643,33.7023,82231.0
2024-09-18 09:35:00,34.09,34.18,34.09,34.16,36884.0,33.7023,33.7913,33.7023,33.7715,36884.0
2024-09-18 09:40:00,34.15,34.17,34.04,34.12,36872.0,33.7616,33.7814,33.6529,33.732,36872.0
2024-09-18 09:45:00,34.12,34.14,34.07,34.12,69798.0,33.732,33.7517,33.6825,33.732,69798.0
2024-09-18 09:50:00,34.12,34.17,34.1,34.11,46226.0,33.732,33.7814,33.7122,33.7221,46226.0
2024-09-18 09:55:00,34.11,34.11,34.03,34.05,34345.0,33.7221,33.7221,33.643,33.6628,34345.0
2024-09-18 10:00:00,34.05,34.13,34.05,34.08,80731.0,33.6628,33.7419,33.6628,33.6924,80731.0
2024-09-18 10:05:00,34.07,34.1,34.04,34.09,35241.0,33.6825,33.7122,33.6529,33.7023,35241.0
2024-09-18 10:10:00,34.09,34.11,34.04,34.08,131559.0,33.7023,33.7221,33.6529,33.6924,131559.0
2024-09-18 10:15:00,34.08,34.12,34.08,34.09,49826.0,33.6924,33.732,33.6924,33.7023,49826.0
2024-09-18 10:20:00,34.09,34.1,34.05,34.07,19527.0,33.7023,33.7122,33.6628,33.6825,19527.0
2024-09-18 10:25:00,34.06,34.09,34.03,34.07,23126.0,33.6727,33.7023,33.643,33.6825,23126.0
2024-09-18 10:30:00,34.06,34.07,33.98,33.98,58753.0,33.6727,33.6825,33.5936,33.5936,58753.0
2024-09-18 10:35:00,33.98,33.99,33.93,33.93,31918.0,33.5936,33.6035,33.5441,33.5441,31918.0
2024-09-18 10:40:00,33.93,33.97,33.93,33.95,23331.0,33.5441,33.5837,33.5441,33.5639,23331.0
2024-09-18 10:45:00,33.94,33.98,33.94,33.96,23353.0,33.554,33.5936,33.554,33.5738,23353.0
2024-09-18 10:50:00,33.97,33.98,33.95,33.97,22974.0,33.5837,33.5936,33.5639,33.5837,22974.0
2024-09-18 10:55:00,33.97,33.98,33.96,33.97,22816.0,33.5837,33.5936,33.5738,33.5837,22816.0
2024-09-18 11:00:00,33.98,33.99,33.97,33.98,21274.0,33.5936,33.6035,33.5837,33.5936,21274.0
2024-09-18 11:05:00,33.98,33.99,33.96,33.98,26671.0,33.5936,33.6035,33.5738,33.5936,26671.0
2024-09-18 11:10:00,33.98,33.98,33.95,33.97,15407.0,33.5936,33.5936,33.5639,33.5837,15407.0
2024-09-18 11:15:00,33.97,33.97,33.92,33.95,35427.0,33.5837,33.5837,33.5342,33.5639,35427.0
2024-09-18 11:20:00,33.95,33.96,33.93,33.93,46909.0,33.5639,33.5738,33.5441,33.5441,46909.0
2024-09-18 11:25:00,33.94,33.94,33.9,33.94,25057.0,33.554,33.554,33.5145,33.554,25057.0
2024-09-18 11:30:00,33.93,33.94,33.88,33.9,40042.0,33.5441,33.554,33.4947,33.5145,40042.0
2024-09-18 11:35:00,33.89,33.91,33.87,33.89,14656.0,33.5046,33.5244,33.4848,33.5046,14656.0
2024-09-18 11:40:00,33.9,33.9,33.87,33.87,20052.0,33.5145,33.5145,33.4848,33.4848,20052.0
2024-09-18 11:45:00,33.88,33.92,33.85,33.9,71433.0,33.4947,33.5342,33.465,33.5145,71433.0
2024-09-18 11:50:00,33.9,33.93,33.9,33.91,21798.0,33.5145,33.5441,33.5145,33.5244,21798.0
2024-09-18 11:55:00,33.91,33.92,33.89,33.89,14557.0,33.5244,33.5342,33.5046,33.5046,14557.0
2024-09-18 12:00:00,33.9,33.9,33.83,33.88,20533.0,33.5145,33.5145,33.4453,33.4947,20533.0
2024-09-18 12:05:00,33.88,33.9,33.86,33.89,12889.0,33.4947,33.5145,33.4749,33.5046,12889.0
2024-09-18 12:10:00,33.89,33.9,33.88,33.88,13221.0,33.5046,33.5145,33.4947,33.4947,13221.0
2024-09-18 12:15:00,33.88,33.89,33.86,33.88,15085.0,33.4947,33.5046,33.4749,33.4947,15085.0
2024-09-18 12:20:00,33.88,33.89,33.87,33.88,12854.0,33.4947,33.5046,33.4848,33.4947,12854.0
2024-09-18 12:25:00,33.88,33.91,33.87,33.89,31647.0,33.4947,33.5244,33.4848,33.5046,31647.0
2024-09-18 12:30:00,33.89,33.92,33.88,33.91,11220.0,33.5046,33.5342,33.4947,33.5244,11220.0
2024-09-18 12:35:00,33.91,33.92,33.86,33.87,21047.0,33.5244,33.5342,33.4749,33.4848,21047.0
2024-09-18 12:40:00,33.87,33.87,33.84,33.87,20427.0,33.4848,33.4848,33.4552,33.4848,20427.0
2024-09-18 12:45:00,33.87,33.88,33.86,33.88,33648.0,33.4848,33.4947,33.4749,33.4947,33648.0
2024-09-18 12:50:00,33.88,33.9,33.87,33.9,24057.0,33.4947,33.5145,33.4848,33.5145,24057.0
2024-09-18 12:55:00,33.89,33.92,33.88,33.91,24361.0,33.5046,33.5342,33.4947,33.5244,24361.0
2024-09-18 13:00:00,33.9,33.92,33.89,33.89,29602.0,33.5145,33.5342,33.5046,33.5046,29602.0
2024-09-18 13:05:00,33.89,33.9,33.87,33.89,10100.0,33.5046,33.5145,33.4848,33.5046,10100.0
2024-09-18 13:10:00,33.89,33.91,33.88,33.91,12113.0,33.5046,33.5244,33.4947,33.5244,12113.0
2024-09-18 13:15:00,33.9,33.92,33.9,33.9,26052.0,33.5145,33.5342,33.5145,33.5145,26052.0
2024-09-18 13:20:00,33.9,33.91,33.85,33.85,120892.0,33.5145,33.5244,33.465,33.465,120892.0
2024-09-18 13:25:00,33.86,33.87,33.8,33.87,164487.0,33.4749,33.4848,33.4156,33.4848,164487.0
2024-09-18 13:30:00,33.87,33.89,33.85,33.89,43719.0,33.4848,33.5046,33.465,33.5046,43719.0
2024-09-18 13:35:00,33.89,33.91,33.87,33.88,23120.0,33.5046,33.5244,33.4848,33.4947,23120.0
2024-09-18 13:40:00,33.89,33.92,33.88,33.91,340817.0,33.5046,33.5342,33.4947,33.5244,340817.0
2024-09-18 13:45:00,33.92,33.96,33.91,33.95,65496.0,33.5342,33.5738,33.5244,33.5639,65496.0
2024-09-18 13:50:00,33.96,34.01,33.95,33.98,212873.0,33.5738,33.6232,33.5639,33.5936,212873.0
2024-09-18 13:55:00,33.98,34.05,33.96,34.03,92233.0,33.5936,33.6628,33.5738,33.643,92233.0
2024-09-18 14:00:00,34.03,34.35,33.97,34.16,182276.0,33.643,33.9594,33.5837,33.7715,182276.0
2024-09-18 14:05:00,34.16,34.2,34.09,34.13,66607.0,33.7715,33.8111,33.7023,33.7419,66607.0
2024-09-18 14:10:00,34.13,34.14,33.96,34.01,134394.0,33.7419,33.7517,33.5738,33.6232,134394.0
2024-09-18 14:15:00,34.01,34.06,33.99,34.02,314058.0,33.6232,33.6727,33.6035,33.6331,314058.0
2024-09-18 14:20:00,34.03,34.09,33.99,34.09,54947.0,33.643,33.7023,33.6035,33.7023,54947.0
2024-09-18 14:25:00,34.09,34.13,34.08,34.13,34305.0,33.7023,33.7419,33.6924,33.7419,34305.0
2024-09-18 14:30:00,34.14,34.23,34.13,34.19,43145.0,33.7517,33.8407,33.7419,33.8012,43145.0
2024-09-18 14:35:00,34.19,34.25,34.08,34.23,57099.0,33.8012,33.8605,33.6924,33.8407,57099.0
2024-09-18 14:40:00,34.23,34.24,34.1,34.12,40937.0,33.8407,33.8506,33.7122,33.732,40937.0
2024-09-18 14:45:00,34.11,34.2,34.09,34.17,61052.0,33.7221,33.8111,33.7023,33.7814,61052.0
2024-09-18 14:50:00,34.16,34.27,34.16,34.26,55442.0,33.7715,33.8803,33.7715,33.8704,55442.0
2024-09-18 14:55:00,34.25,34.31,34.13,34.14,61072.0,33.8605,33.9198,33.7419,33.7517,61072.0
2024-09-18 15:00:00,34.13,34.14,34.02,34.07,90130.0,33.7419,33.7517,33.6331,33.6825,90130.0
2024-09-18 15:05:00,34.08,34.09,33.98,34.08,53428.0,33.6924,33.7023,33.5936,33.6924,53428.0
2024-09-18 15:10:00,34.06,34.26,34.03,34.23,100953.0,33.6727,33.8704,33.643,33.8407,100953.0
2024-09-18 15:15:00,34.22,34.24,34.16,34.2,45441.0,33.8308,33.8506,33.7715,33.8111,45441.0
2024-09-18 15:20:00,34.2,34.22,34.05,34.18,158051.0,33.8111,33.8308,33.6628,33.7913,158051.0
2024-09-18 15:25:00,34.17,34.29,34.15,34.21,96431.0,33.7814,33.9,33.7616,33.8209,96431.0
2024-09-18 15:30:00,34.22,34.24,34.05,34.09,102423.0,33.8308,33.8506,33.6628,33.7023,102423.0
2024-09-18 15:35:00,34.09,34.14,34.05,34.12,165566.0,33.7023,33.7517,33.6628,33.732,165566.0
2024-09-18 15:40:00,34.12,34.13,34.01,34.01,175096.0,33.732,33.7419,33.6232,33.6232,175096.0
2024-09-18 15:45:00,34.01,34.05,33.95,34.0,183006.0,33.6232,33.6628,33.5639,33.6133,183006.0
2024-09-18 15:50:00,33.98,34.03,33.93,33.97,196691.0,33.5936,33.643,33.5441,33.5837,196691.0
2024-09-18 15:55:00,33.97,34.07,33.96,34.06,662341.0,33.5837,33.6825,33.5738,33.6727,662341.0
2024-09-19 09:30:00,34.53,34.69,34.41,34.66,267122.0,34.1373,34.2955,34.0187,34.2658,267122.0
2024-09-19 09:35:00,34.69,34.74,34.63,34.64,100330.0,34.2955,34.3449,34.2362,34.2461,100330.0
2024-09-19 09:40:00,34.64,34.67,34.59,34.6,130504.0,34.2461,34.2757,34.1966,34.2065,130504.0
2024-09-19 09:45:00,34.59,34.62,34.43,34.45,180169.0,34.1966,34.2263,34.0384,34.0582,180169.0
2024-09-19 09:50:00,34.46,34.46,34.31,34.36,266404.0,34.0681,34.0681,33.9198,33.9692,266404.0
2024-09-19 09:55:00,34.36,34.51,34.35,34.47,185378.0,33.9692,34.1175,33.9594,34.078,185378.0
2024-09-19 10:00:00,34.47,34.56,34.41,34.52,129101.0,34.078,34.167,34.0187,34.1274,129101.0
2024-09-19 10:05:00,34.52,34.57,34.5,34.53,73507.0,34.1274,34.1769,34.1077,34.1373,73507.0
2024-09-19 10:10:00,34.53,34.59,34.48,34.5,89521.0,34.1373,34.1966,34.0879,34.1077,89521.0
2024-09-19 10:15:00,34.51,34.52,34.45,34.48,73065.0,34.1175,34.1274,34.0582,34.0879,73065.0
2024-09-19 10:20:00,34.49,34.5,34.4,34.45,158247.0,34.0978,34.1077,34.0088,34.0582,158247.0
2024-09-19 10:25:00,34.45,34.59,34.45,34.56,163299.0,34.0582,34.1966,34.0582,34.167,163299.0
2024-09-19 10:30:00,34.57,34.59,34.53,34.54,95605.0,34.1769,34.1966,34.1373,34.1472,95605.0
2024-09-19 10:35:00,34.54,34.58,34.52,34.58,96102.0,34.1472,34.1867,34.1274,34.1867,96102.0
2024-09-19 10:40:00,34.57,34.57,34.44,34.48,37792.0,34.1769,34.1769,34.0483,34.0879,37792.0
2024-09-19 10:45:00,34.47,34.5,34.4,34.5,126615.0,34.078,34.1077,34.0088,34.1077,126615.0
2024-09-19 10:50:00,34.5,34.53,34.47,34.48,239727.0,34.1077,34.1373,34.078,34.0879,239727.0
2024-09-19 10:55:00,34.48,34.5,34.39,34.44,80127.0,34.0879,34.1077,33.9989,34.0483,80127.0
2024-09-19 11:00:00,34.44,34.49,34.38,34.48,79187.0,34.0483,34.0978,33.989,34.0879,79187.0
2024-09-19 11:05:00,34.48,34.52,34.47,34.5,63817.0,34.0879,34.1274,34.078,34.1077,63817.0
2024-09-19 11:10:00,34.5,34.54,34.49,34.52,54345.0,34.1077,34.1472,34.0978,34.1274,54345.0
2024-09-19 11:15:00,34.52,34.56,34.48,34.52,107141.0,34.1274,34.167,34.0879,34.1274,107141.0
2024-09-19 11:20:00,34.52,34.58,34.51,34.58,73497.0,34.1274,34.1867,34.1175,34.1867,73497.0
2024-09-19 11:25:00,34.58,34.58,34.49,34.5,70069.0,34.1867,34.1867,34.0978,34.1077,70069.0
2024-09-19 11:30:00,34.51,34.51,34.48,34.48,39183.0,34.1175,34.1175,34.0879,34.0879,39183.0
2024-09-19 11:35:00,34.48,34.54,34.46,34.54,130526.0,34.0879,34.1472,34.0681,34.1472,130526.0
2024-09-19 11:40:00,34.55,34.56,34.51,34.52,49566.0,34.1571,34.167,34.1175,34.1274,49566.0
2024-09-19 11:45:00,34.52,34.55,34.48,34.52,69127.0,34.1274,34.1571,34.0879,34.1274,69127.0
2024-09-19 11:50:00,34.52,34.52,34.48,34.5,43015.0,34.1274,34.1274,34.0879,34.1077,43015.0
2024-09-19 11:55:00,34.5,34.51,34.45,34.45,27687.0,34.1077,34.1175,34.0582,34.0582,27687.0
2024-09-19 12:00:00,34.46,34.52,34.44,34.51,118526.0,34.0681,34.1274,34.0483,34.1175,118526.0
2024-09-19 12:05:00,34.51,34.54,34.5,34.52,36090.0,34.1175,34.1472,34.1077,34.1274,36090.0
2024-09-19 12:10:00,34.52,34.52,34.48,34.49,78155.0,34.1274,34.1274,34.0879,34.0978,78155.0
2024-09-19 12:15:00,34.5,34.55,34.49,34.53,22901.0,34.1077,34.1571,34.0978,34.1373,22901.0
2024-09-19 12:20:00,34.53,34.53,34.46,34.5,42452.0,34.1373,34.1373,34.0681,34.1077,42452.0
2024-09-19 12:25:00,34.49,34.54,34.49,34.54,27070.0,34.0978,34.1472,34.0978,34.1472,27070.0
2024-09-19 12:30:00,34.54,34.56,34.53,34.55,24244.0,34.1472,34.167,34.1373,34.1571,24244.0
2024-09-19 12:35:00,34.55,34.56,34.52,34.54,16463.0,34.1571,34.167,34.1274,34.1472,16463.0
2024-09-19 12:40:00,34.55,34.57,34.53,34.57,24266.0,34.1571,34.1769,34.1373,34.1769,24266.0
2024-09-19 12:45:00,34.58,34.63,34.57,34.62,80685.0,34.1867,34.2362,34.1769,34.2263,80685.0
2024-09-19 12:50:00,34.62,34.62,34.56,34.57,109418.0,34.2263,34.2263,34.167,34.1769,109418.0
2024-09-19 12:55:00,34.58,34.58,34.51,34.52,55786.0,34.1867,34.1867,34.1175,34.1274,55786.0
2024-09-19 13:00:00,34.52,34.59,34.51,34.56,144243.0,34.1274,34.1966,34.1175,34.167,144243.0
2024-09-19 13:05:00,34.57,34.64,34.56,34.64,204004.0,34.1769,34.2461,34.167,34.2461,204004.0
2024-09-19 13:10:00,34.64,34.67,34.63,34.66,183430.0,34.2461,34.2757,34.2362,34.2658,183430.0
2024-09-19 13:15:00,34.66,34.72,34.64,34.71,52910.0,34.2658,34.3251,34.2461,34.3153,52910.0
2024-09-19 13:20:00,34.71,34.72,34.69,34.7,49339.0,34.3153,34.3251,34.2955,34.3054,49339.0
2024-09-19 13:25:00,34.7,34.72,34.69,34.71,23155.0,34.3054,34.3251,34.2955,34.3153,23155.0
2024-09-19 13:30:00,34.72,34.77,34.71,34.77,34241.0,34.3251,34.3746,34.3153,34.3746,34241.0
2024-09-19 13:35:00,34.76,34.78,34.74,34.77,35515.0,34.3647,34.3845,34.3449,34.3746,35515.0
2024-09-19 13:40:00,34.77,34.8,34.74,34.8,35526.0,34.3746,34.4042,34.3449,34.4042,35526.0
2024-09-19 13:45:00,34.8,34.84,34.79,34.81,139545.0,34.4042,34.4438,34.3944,34.4141,139545.0
2024-09-19 13:50:00,34.81,34.84,34.78,34.8,40474.0,34.4141,34.4438,34.3845,34.4042,40474.0
2024-09-19 13:55:00,34.8,34.82,34.79,34.82,27257.0,34.4042,34.424,34.3944,34.424,27257.0
2024-09-19 14:00:00,34.82,34.9,34.81,34.89,100328.0,34.424,34.5031,34.4141,34.4932,100328.0
2024-09-19 14:05:00,34.89,34.89,34.84,34.84,115243.0,34.4932,34.4932,34.4438,34.4438,115243.0
2024-09-19 14:10:00,34.84,34.85,34.79,34.83,67047.0,34.4438,34.4537,34.3944,34.4339,67047.0
2024-09-19 14:15:00,34.83,34.84,34.8,34.84,87309.0,34.4339,34.4438,34.4042,34.4438,87309.0
2024-09-19 14:20:00,34.84,34.87,34.82,34.87,55786.0,34.4438,34.4734,34.424,34.4734,55786.0
2024-09-19 14:25:00,34.87,34.89,34.84,34.88,48312.0,34.4734,34.4932,34.4438,34.4833,48312.0
2024-09-19 14:30:00,34.88,34.9,34.86,34.9,45604.0,34.4833,34.5031,34.4636,34.5031,45604.0
2024-09-19 14:35:00,34.9,34.93,34.88,34.93,50399.0,34.5031,34.5328,34.4833,34.5328,50399.0
2024-09-19 14:40:00,34.93,34.93,34.9,34.93,47087.0,34.5328,34.5328,34.5031,34.5328,47087.0
2024-09-19 14:45:00,34.92,34.97,34.91,34.96,163977.0,34.5229,34.5723,34.513,34.5624,163977.0
2024-09-19 14:50:00,34.95,34.96,34.89,34.95,104486.0,34.5525,34.5624,34.4932,34.5525,104486.0
2024-09-19 14:55:00,34.94,34.94,34.87,34.92,128249.0,34.5426,34.5426,34.4734,34.5229,128249.0
2024-09-19 15:00:00,34.92,34.93,34.88,34.93,79213.0,34.5229,34.5328,34.4833,34.5328,79213.0
2024-09-19 15:05:00,34.93,34.93,34.9,34.92,70415.0,34.5328,34.5328,34.5031,34.5229,70415.0
2024-09-19 15:10:00,34.91,34.93,34.88,34.9,143097.0,34.513,34.5328,34.4833,34.5031,143097.0
2024-09-19 15:15:00,34.9,34.91,34.88,34.9,61762.0,34.5031,34.513,34.4833,34.5031,61762.0
2024-09-19 15:20:00,34.9,34.91,34.82,34.91,333291.0,34.5031,34.513,34.424,34.513,333291.0
2024-09-19 15:25:00,34.91,34.91,34.88,34.9,194305.0,34.513,34.513,34.4833,34.5031,194305.0
2024-09-19 15:30:00,34.9,34.9,34.79,34.82,167668.0,34.5031,34.5031,34.3944,34.424,167668.0
2024-09-19 15:35:00,34.82,34.83,34.78,34.8,160814.0,34.424,34.4339,34.3845,34.4042,160814.0
2024-09-19 15:40:00,34.8,34.81,34.75,34.77,115091.0,34.4042,34.4141,34.3548,34.3746,115091.0
2024-09-19 15:45:00,34.77,34.81,34.76,34.79,94700.0,34.3746,34.4141,34.3647,34.3944,94700.0
2024-09-19 15:50:00,34.79,34.79,34.67,34.77,298742.0,34.3944,34.3944,34.2757,34.3746,298742.0
2024-09-19 15:55:00,34.76,34.81,34.75,34.8,654967.0,34.3647,34.4141,34.3548,34.4042,654967.0
2024-09-20 09:30:00,34.63,34.66,34.35,34.55,2159989.0,34.2362,34.2658,33.9594,34.1571,2159989.0
2024-09-20 09:35:00,34.55,34.56,34.27,34.46,300088.0,34.1571,34.167,33.8803,34.0681,300088.0
2024-09-20 09:40:00,34.47,34.51,34.27,34.37,129206.0,34.078,34.1175,33.8803,33.9791,129206.0
2024-09-20 09:45:00,34.37,34.5,34.35,34.47,114493.0,33.9791,34.1077,33.9594,34.078,114493.0
2024-09-20 09:50:00,34.46,34.49,34.43,34.48,109292.0,34.0681,34.0978,34.0384,34.0879,109292.0
2024-09-20 09:55:00,34.47,34.59,34.47,34.52,141766.0,34.078,34.1966,34.078,34.1274,141766.0
2024-09-20 10:00:00,34.51,34.53,34.38,34.38,107283.0,34.1175,34.1373,33.989,33.989,107283.0
2024-09-20 10:05:00,34.38,34.43,34.34,34.43,94052.0,33.989,34.0384,33.9495,34.0384,94052.0
2024-09-20 10:10:00,34.42,34.44,34.34,34.36,63787.0,34.0286,34.0483,33.9495,33.9692,63787.0
2024-09-20 10:15:00,34.35,34.42,34.35,34.41,67587.0,33.9594,34.0286,33.9594,34.0187,67587.0
2024-09-20 10:20:00,34.42,34.45,34.4,34.41,51492.0,34.0286,34.0582,34.0088,34.0187,51492.0
2024-09-20 10:25:00,34.41,34.44,34.39,34.39,63220.0,34.0187,34.0483,33.9989,33.9989,63220.0
2024-09-20 10:30:00,34.39,34.47,34.39,34.43,62240.0,33.9989,34.078,33.9989,34.0384,62240.0
2024-09-20 10:35:00,34.43,34.43,34.37,34.41,43888.0,34.0384,34.0384,33.9791,34.0187,43888.0
2024-09-20 10:40:00,34.41,34.49,34.41,34.47,101218.0,34.0187,34.0978,34.0187,34.078,101218.0
2024-09-20 10:45:00,34.47,34.47,34.39,34.4,100099.0,34.078,34.078,33.9989,34.0088,100099.0
2024-09-20 10:50:00,34.4,34.42,34.34,34.34,75732.0,34.0088,34.0286,33.9495,33.9495,75732.0
2024-09-20 10:55:00,34.34,34.39,34.33,34.37,142082.0,33.9495,33.9989,33.9396,33.9791,142082.0
2024-09-20 11:00:00,34.36,34.39,34.36,34.39,96671.0,33.9692,33.9989,33.9692,33.9989,96671.0
2024-09-20 11:05:00,34.39,34.44,34.38,34.41,146289.0,33.9989,34.0483,33.989,34.0187,146289.0
2024-09-20 11:10:00,34.41,34.42,34.32,34.34,111319.0,34.0187,34.0286,33.9297,33.9495,111319.0
2024-09-20 11:15:00,34.34,34.35,34.31,34.34,53470.0,33.9495,33.9594,33.9198,33.9495,53470.0
2024-09-20 11:20:00,34.34,34.37,34.32,34.37,37124.0,33.9495,33.9791,33.9297,33.9791,37124.0
2024-09-20 11:25:00,34.37,34.44,34.36,34.44,90215.0,33.9791,34.0483,33.9692,34.0483,90215.0
2024-09-20 11:30:00,34.44,34.45,34.4,34.45,118787.0,34.0483,34.0582,34.0088,34.0582,118787.0
2024-09-20 11:35:00,34.45,34.5,34.44,34.5,188677.0,34.0582,34.1077,34.0483,34.1077,188677.0
2024-09-20 11:40:00,34.5,34.56,34.48,34.54,154456.0,34.1077,34.167,34.0879,34.1472,154456.0
2024-09-20 11:45:00,34.54,34.55,34.49,34.5,65184.0,34.1472,34.1571,34.0978,34.1077,65184.0
2024-09-20 11:50:00,34.5,34.51,34.48,34.49,41701.0,34.1077,34.1175,34.0879,34.0978,41701.0
2024-09-20 11:55:00,34.49,34.53,34.49,34.52,55136.0,34.0978,34.1373,34.0978,34.1274,55136.0
2024-09-20 12:00:00,34.52,34.53,34.47,34.5,34306.0,34.1274,34.1373,34.078,34.1077,34306.0
2024-09-20 12:05:00,34.5,34.51,34.45,34.48,59148.0,34.1077,34.1175,34.0582,34.0879,59148.0
2024-09-20 12:10:00,34.47,34.48,34.44,34.45,63491.0,34.078,34.0879,34.0483,34.0582,63491.0
2024-09-20 12:15:00,34.45,34.47,34.44,34.47,64803.0,34.0582,34.078,34.0483,34.078,64803.0
2024-09-20 12:20:00,34.47,34.49,34.45,34.48,44226.0,34.078,34.0978,34.0582,34.0879,44226.0
2024-09-20 12:25:00,34.48,34.5,34.46,34.5,52233.0,34.0879,34.1077,34.0681,34.1077,52233.0
2024-09-20 12:30:00,34.51,34.52,34.49,34.5,30230.0,34.1175,34.1274,34.0978,34.1077,30230.0
2024-09-20 12:35:00,34.5,34.53,34.49,34.52,26103.0,34.1077,34.1373,34.0978,34.1274,26103.0
2024-09-20 12:40:00,34.52,34.56,34.52,34.55,53122.0,34.1274,34.167,34.1274,34.1571,53122.0
2024-09-20 12:45:00,34.55,34.56,34.5,34.51,24184.0,34.1571,34.167,34.1077,34.1175,24184.0
2024-09-20 12:50:00,34.51,34.53,34.5,34.52,26214.0,34.1175,34.1373,34.1077,34.1274,26214.0
2024-09-20 12:55:00,34.52,34.54,34.48,34.5,49313.0,34.1274,34.1472,34.0879,34.1077,49313.0
2024-09-20 13:00:00,34.5,34.52,34.49,34.5,50291.0,34.1077,34.1274,34.0978,34.1077,50291.0
2024-09-20 13:05:00,34.5,34.52,34.49,34.5,36537.0,34.1077,34.1274,34.0978,34.1077,36537.0
2024-09-20 13:10:00,34.5,34.55,34.49,34.52,47742.0,34.1077,34.1571,34.0978,34.1274,47742.0
2024-09-20 13:15:00,34.52,34.53,34.5,34.52,26433.0,34.1274,34.1373,34.1077,34.1274,26433.0
2024-09-20 13:20:00,34.52,34.55,34.48,34.48,57606.0,34.1274,34.1571,34.0879,34.0879,57606.0
2024-09-20 13:25:00,34.49,34.54,34.47,34.54,71754.0,34.0978,34.1472,34.078,34.1472,71754.0
2024-09-20 13:30:00,34.54,34.56,34.53,34.54,68465.0,34.1472,34.167,34.1373,34.1472,68465.0
2024-09-20 13:35:00,34.54,34.56,34.53,34.55,48625.0,34.1472,34.167,34.1373,34.1571,48625.0
2024-09-20 13:40:00,34.55,34.58,34.53,34.57,82476.0,34.1571,34.1867,34.1373,34.1769,82476.0
2024-09-20 13:45:00,34.57,34.57,34.54,34.55,81625.0,34.1769,34.1769,34.1472,34.1571,81625.0
2024-09-20 13:50:00,34.55,34.57,34.54,34.56,68696.0,34.1571,34.1769,34.1472,34.167,68696.0
2024-09-20 13:55:00,34.56,34.56,34.52,34.55,84977.0,34.167,34.167,34.1274,34.1571,84977.0
2024-09-20 14:00:00,34.54,34.55,34.48,34.49,152013.0,34.1472,34.1571,34.0879,34.0978,152013.0
2024-09-20 14:05:00,34.49,34.5,34.46,34.47,116065.0,34.0978,34.1077,34.0681,34.078,116065.0
2024-09-20 14:10:00,34.47,34.51,34.45,34.49,101805.0,34.078,34.1175,34.0582,34.0978,101805.0
2024-09-20 14:15:00,34.49,34.51,34.48,34.5,109894.0,34.0978,34.1175,34.0879,34.1077,109894.0
2024-09-20 14:20:00,34.5,34.52,34.49,34.5,147695.0,34.1077,34.1274,34.0978,34.1077,147695.0
2024-09-20 14:25:00,34.5,34.5,34.47,34.48,100033.0,34.1077,34.1077,34.078,34.0879,100033.0
2024-09-20 14:30:00,34.48,34.49,34.46,34.47,122102.0,34.0879,34.0978,34.0681,34.078,122102.0
2024-09-20 14:35:00,34.47,34.47,34.44,34.47,139249.0,34.078,34.078,34.0483,34.078,139249.0
2024-09-20 14:40:00,34.47,34.51,34.45,34.51,133054.0,34.078,34.1175,34.0582,34.1175,133054.0
2024-09-20 14:45:00,34.51,34.51,34.48,34.51,112086.0,34.1175,34.1175,34.0879,34.1175,112086.0
2024-09-20 14:50:00,34.51,34.56,34.5,34.54,118651.0,34.1175,34.167,34.1077,34.1472,118651.0
2024-09-20 14:55:00,34.53,34.54,34.5,34.5,73086.0,34.1373,34.1472,34.1077,34.1077,73086.0
2024-09-20 15:00:00,34.51,34.54,34.5,34.52,101115.0,34.1175,34.1472,34.1077,34.1274,101115.0
2024-09-20 15:05:00,34.52,34.53,34.49,34.51,117213.0,34.1274,34.1373,34.0978,34.1175,117213.0
2024-09-20 15:10:00,34.51,34.53,34.49,34.52,106464.0,34.1175,34.1373,34.0978,34.1274,106464.0
2024-09-20 15:15:00,34.52,34.56,34.51,34.55,119073.0,34.1274,34.167,34.1175,34.1571,119073.0
2024-09-20 15:20:00,34.55,34.57,34.51,34.54,101479.0,34.1571,34.1769,34.1175,34.1472,101479.0
2024-09-20 15:25:00,34.54,34.57,34.54,34.57,155683.0,34.1472,34.1769,34.1472,34.1769,155683.0
2024-09-20 15:30:00,34.57,34.62,34.57,34.61,173534.0,34.1769,34.2263,34.1769,34.2164,173534.0
2024-09-20 15:35:00,34.6,34.67,34.6,34.66,238559.0,34.2065,34.2757,34.2065,34.2658,238559.0
2024-09-20 15:40:00,34.66,34.71,34.65,34.66,299882.0,34.2658,34.3153,34.2559,34.2658,299882.0
2024-09-20 15:45:00,34.66,34.68,34.62,34.63,272811.0,34.2658,34.2856,34.2263,34.2362,272811.0
2024-09-20 15:50:00,34.64,34.83,34.63,34.8,1403706.0,34.2461,34.4339,34.2362,34.4042,1403706.0
2024-09-20 15:55:00,34.81,34.96,34.78,34.92,3492789.0,34.4141,34.5624,34.3845,34.5229,3492789.0
2024-09-23 09:30:00,34.86,34.93,34.53,34.54,262347.0,34.4636,34.5328,34.1373,34.1472,262347.0
2024-09-23 09:35:00,34.52,34.59,34.29,34.29,154442.0,34.1274,34.1966,33.9,33.9,154442.0
2024-09-23 09:40:00,34.29,34.43,34.29,34.32,111717.0,33.9,34.0384,33.9,33.9297,111717.0
2024-09-23 09:45:00,34.32,34.38,34.05,34.09,210271.0,33.9297,33.989,33.6628,33.7023,210271.0
2024-09-23 09:50:00,34.09,34.15,33.89,33.89,193327.0,33.7023,33.7616,33.5046,33.5046,193327.0
2024-09-23 09:55:00,33.9,33.98,33.81,33.91,138126.0,33.5145,33.5936,33.4255,33.5244,138126.0
2024-09-23 10:00:00,33.91,34.03,33.9,34.01,180713.0,33.5244,33.643,33.5145,33.6232,180713.0
2024-09-23 10:05:00,34.01,34.09,33.98,34.02,138981.0,33.6232,33.7023,33.5936,33.6331,138981.0
2024-09-23 10:10:00,34.02,34.02,33.85,33.86,163647.0,33.6331,33.6331,33.465,33.4749,163647.0
2024-09-23 10:15:00,33.86,33.88,33.77,33.85,189794.0,33.4749,33.4947,33.386,33.465,189794.0
2024-09-23 10:20:00,33.85,34.0,33.85,33.98,137424.0,33.465,33.6133,33.465,33.5936,137424.0
2024-09-23 10:25:00,33.98,34.07,33.95,33.95,156694.0,33.5936,33.6825,33.5639,33.5639,156694.0
2024-09-23 10:30:00,33.95,34.04,33.95,33.98,83916.0,33.5639,33.6529,33.5639,33.5936,83916.0
2024-09-23 10:35:00,33.98,34.02,33.95,33.98,88706.0,33.5936,33.6331,33.5639,33.5936,88706.0
2024-09-23 10:40:00,33.98,34.03,33.95,34.02,80188.0,33.5936,33.643,33.5639,33.6331,80188.0
2024-09-23 10:45:00,34.02,34.02,33.96,33.98,64154.0,33.6331,33.6331,33.5738,33.5936,64154.0
2024-09-23 10:50:00,33.98,34.05,33.97,34.0,154103.0,33.5936,33.6628,33.5837,33.6133,154103.0
2024-09-23 10:55:00,34.0,34.04,33.97,34.02,100674.0,33.6133,33.6529,33.5837,33.6331,100674.0
2024-09-23 11:00:00,34.02,34.05,33.99,34.04,75214.0,33.6331,33.6628,33.6035,33.6529,75214.0
2024-09-23 11:05:00,34.05,34.08,34.02,34.06,90554.0,33.6628,33.6924,33.6331,33.6727,90554.0
2024-09-23 11:10:00,34.05,34.07,34.0,34.01,38952.0,33.6628,33.6825,33.6133,33.6232,38952.0
2024-09-23 11:15:00,34.01,34.02,33.98,33.98,126545.0,33.6232,33.6331,33.5936,33.5936,126545.0
2024-09-23 11:20:00,33.98,34.06,33.98,34.05,141382.0,33.5936,33.6727,33.5936,33.6628,141382.0
2024-09-23 11:25:00,34.05,34.13,34.05,34.12,148976.0,33.6628,33.7419,33.6628,33.732,148976.0
2024-09-23 11:30:00,34.12,34.14,34.07,34.09,68673.0,33.732,33.7517,33.6825,33.7023,68673.0
2024-09-23 11:35:00,34.09,34.12,34.08,34.11,47915.0,33.7023,33.732,33.6924,33.7221,47915.0
2024-09-23 11:40:00,34.11,34.12,34.1,34.11,39560.0,33.7221,33.732,33.7122,33.7221,39560.0
2024-09-23 11:45:00,34.11,34.14,34.08,34.08,70440.0,33.7221,33.7517,33.6924,33.6924,70440.0
2024-09-23 11:50:00,34.08,34.14,34.08,34.09,90439.0,33.6924,33.7517,33.6924,33.7023,90439.0
2024-09-23 11:55:00,34.09,34.09,34.02,34.04,46151.0,33.7023,33.7023,33.6331,33.6529,46151.0
2024-09-23 12:00:00,34.04,34.05,34.0,34.04,47169.0,33.6529,33.6628,33.6133,33.6529,47169.0
2024-09-23 12:05:00,34.04,34.05,34.03,34.03,19952.0,33.6529,33.6628,33.643,33.643,19952.0
2024-09-23 12:10:00,34.04,34.04,33.95,33.98,62591.0,33.6529,33.6529,33.5639,33.5936,62591.0
2024-09-23 12:15:00,33.97,34.01,33.92,34.01,62261.0,33.5837,33.6232,33.5342,33.6232,62261.0
2024-09-23 12:20:00,34.01,34.03,33.98,34.02,58588.0,33.6232,33.643,33.5936,33.6331,58588.0
2024-09-23 12:25:00,34.02,34.04,34.02,34.02,21865.0,33.6331,33.6529,33.6331,33.6331,21865.0
2024-09-23 12:30:00,34.02,34.05,34.02,34.05,30656.0,33.6331,33.6628,33.6331,33.6628,30656.0
2024-09-23 12:35:00,34.05,34.17,34.04,34.16,339516.0,33.6628,33.7814,33.6529,33.7715,339516.0
2024-09-23 12:40:00,34.16,34.17,34.12,34.14,62639.0,33.7715,33.7814,33.732,33.7517,62639.0
2024-09-23 12:45:00,34.14,34.17,34.12,34.17,49670.0,33.7517,33.7814,33.732,33.7814,49670.0
2024-09-23 12:50:00,34.17,34.19,34.14,34.16,48921.0,33.7814,33.8012,33.7517,33.7715,48921.0
2024-09-23 12:55:00,34.15,34.15,34.1,34.11,28460.0,33.7616,33.7616,33.7122,33.7221,28460.0
2024-09-23 13:00:00,34.11,34.12,34.1,34.12,26987.0,33.7221,33.732,33.7122,33.732,26987.0
2024-09-23 13:05:00,34.12,34.15,34.11,34.13,63470.0,33.732,33.7616,33.7221,33.7419,63470.0
2024-09-23 13:10:00,34.13,34.14,34.12,34.14,38620.0,33.7419,33.7517,33.732,33.7517,38620.0
2024-09-23 13:15:00,34.14,34.15,34.13,34.15,26230.0,33.7517,33.7616,33.7419,33.7616,26230.0
2024-09-23 13:20:00,34.15,34.15,34.12,34.13,57614.0,33.7616,33.7616,33.732,33.7419,57614.0
2024-09-23 13:25:00,34.13,34.15,34.11,34.13,48340.0,33.7419,33.7616,33.7221,33.7419,48340.0
2024-09-23 13:30:00,34.13,34.14,34.12,34.14,38920.0,33.7419,33.7517,33.732,33.7517,38920.0
2024-09-23 13:35:00,34.14,34.14,34.07,34.08,94081.0,33.7517,33.7517,33.6825,33.6924,94081.0
2024-09-23 13:40:00,34.08,34.1,34.04,34.05,73059.0,33.6924,33.7122,33.6529,33.6628,73059.0
2024-09-23 13:45:00,34.05,34.09,34.05,34.07,52929.0,33.6628,33.7023,33.6628,33.6825,52929.0
2024-09-23 13:50:00,34.07,34.07,34.05,34.05,46415.0,33.6825,33.6825,33.6628,33.6628,46415.0
2024-09-23 13:55:00,34.05,34.07,34.05,34.05,51913.0,33.6628,33.6825,33.6628,33.6628,51913.0
2024-09-23 14:00:00,34.05,34.07,33.96,33.96,69445.0,33.6628,33.6825,33.5738,33.5738,69445.0
2024-09-23 14:05:00,33.96,34.0,33.95,34.0,58173.0,33.5738,33.6133,33.5639,33.6133,58173.0
2024-09-23 14:10:00,34.0,34.01,33.97,33.98,107077.0,33.6133,33.6232,33.5837,33.5936,107077.0
2024-09-23 14:15:00,33.98,34.02,33.98,34.02,72624.0,33.5936,33.6331,33.5936,33.6331,72624.0
2024-09-23 14:20:00,34.02,34.03,34.01,34.02,55248.0,33.6331,33.643,33.6232,33.6331,55248.0
2024-09-23 14:25:00,34.02,34.03,33.96,33.98,63915.0,33.6331,33.643,33.5738,33.5936,63915.0
2024-09-23 14:30:00,33.98,34.0,33.97,33.98,53090.0,33.5936,33.6133,33.5837,33.5936,53090.0
2024-09-23 14:35:00,33.98,33.98,33.95,33.95,37083.0,33.5936,33.5936,33.5639,33.5639,37083.0
2024-09-23 14:40:00,33.95,33.99,33.95,33.98,57911.0,33.5639,33.6035,33.5639,33.5936,57911.0
2024-09-23 14:45:00,33.99,33.99,33.95,33.97,132539.0,33.6035,33.6035,33.5639,33.5837,132539.0
2024-09-23 14:50:00,33.97,34.01,33.95,33.95,172612.0,33.5837,33.6232,33.5639,33.5639,172612.0
2024-09-23 14:55:00,33.95,34.01,33.95,34.0,134501.0,33.5639,33.6232,33.5639,33.6133,134501.0
2024-09-23 15:00:00,34.01,34.03,34.0,34.02,63322.0,33.6232,33.643,33.6133,33.6331,63322.0
2024-09-23 15:05:00,34.01,34.02,33.99,34.02,70803.0,33.6232,33.6331,33.6035,33.6331,70803.0
2024-09-23 15:10:00,34.02,34.03,33.99,33.99,58878.0,33.6331,33.643,33.6035,33.6035,58878.0
2024-09-23 15:15:00,34.0,34.05,33.99,34.05,65201.0,33.6133,33.6628,33.6035,33.6628,65201.0
2024-09-23 15:20:00,34.05,34.05,34.01,34.03,55552.0,33.6628,33.6628,33.6232,33.643,55552.0
2024-09-23 15:25:00,34.02,34.03,33.99,34.01,86314.0,33.6331,33.643,33.6035,33.6232,86314.0
2024-09-23 15:30:00,34.01,34.02,33.99,34.0,125710.0,33.6232,33.6331,33.6035,33.6133,125710.0
2024-09-23 15:35:00,34.0,34.01,33.98,33.98,103781.0,33.6133,33.6232,33.5936,33.5936,103781.0
2024-09-23 15:40:00,33.98,33.99,33.94,33.97,257076.0,33.5936,33.6035,33.554,33.5837,257076.0
2024-09-23 15:45:00,33.96,33.98,33.95,33.95,107014.0,33.5738,33.5936,33.5639,33.5639,107014.0
2024-09-23 15:50:00,33.95,33.96,33.91,33.94,326285.0,33.5639,33.5738,33.5244,33.554,326285.0
2024-09-23 15:55:00,33.94,34.05,33.93,34.02,700386.0,33.554,33.6628,33.5441,33.6331,700386.0
2024-09-24 09:30:00,34.02,34.15,33.89,34.11,209068.0,33.6331,33.7616,33.5046,33.7221,209068.0
2024-09-24 09:35:00,34.11,34.13,34.03,34.1,48767.0,33.7221,33.7419,33.643,33.7122,48767.0
2024-09-24 09:40:00,34.11,34.14,34.09,34.14,30646.0,33.7221,33.7517,33.7023,33.7517,30646.0
2024-09-24 09:45:00,34.14,34.24,34.12,34.23,64836.0,33.7517,33.8506,33.732,33.8407,64836.0
2024-09-24 09:50:00,34.23,34.29,34.2,34.29,34477.0,33.8407,33.9,33.8111,33.9,34477.0
2024-09-24 09:55:00,34.29,34.35,34.27,34.33,37818.0,33.9,33.9594,33.8803,33.9396,37818.0
2024-09-24 10:00:00,34.32,34.36,34.28,34.34,137060.0,33.9297,33.9692,33.8902,33.9495,137060.0
2024-09-24 10:05:00,34.34,34.4,34.32,34.4,74015.0,33.9495,34.0088,33.9297,34.0088,74015.0
2024-09-24 10:10:00,34.4,34.41,34.25,34.26,42015.0,34.0088,34.0187,33.8605,33.8704,42015.0
2024-09-24 10:15:00,34.26,34.27,34.22,34.25,36295.0,33.8704,33.8803,33.8308,33.8605,36295.0
2024-09-24 10:20:00,34.27,34.3,34.24,34.26,55244.0,33.8803,33.9099,33.8506,33.8704,55244.0
2024-09-24 10:25:00,34.26,34.26,34.21,34.22,35733.0,33.8704,33.8704,33.8209,33.8308,35733.0
2024-09-24 10:30:00,34.23,34.26,34.21,34.24,30911.0,33.8407,33.8704,33.8209,33.8506,30911.0
2024-09-24 10:35:00,34.23,34.27,34.2,34.26,55880.0,33.8407,33.8803,33.8111,33.8704,55880.0
2024-09-24 10:40:00,34.27,34.3,34.26,34.3,27563.0,33.8803,33.9099,33.8704,33.9099,27563.0
2024-09-24 10:45:00,34.3,34.31,34.27,34.29,23088.0,33.9099,33.9198,33.8803,33.9,23088.0
2024-09-24 10:50:00,34.29,34.3,34.26,34.27,84240.0,33.9,33.9099,33.8704,33.8803,84240.0
2024-09-24 10:55:00,34.27,34.35,34.26,34.32,24176.0,33.8803,33.9594,33.8704,33.9297,24176.0
2024-09-24 11:00:00,34.31,34.35,34.3,34.34,22710.0,33.9198,33.9594,33.9099,33.9495,22710.0
2024-09-24 11:05:00,34.34,34.34,34.32,34.33,25304.0,33.9495,33.9495,33.9297,33.9396,25304.0
2024-09-24 11:10:00,34.33,34.36,34.32,34.33,26281.0,33.9396,33.9692,33.9297,33.9396,26281.0
2024-09-24 11:15:00,34.33,34.35,34.3,34.34,23942.0,33.9396,33.9594,33.9099,33.9495,23942.0
2024-09-24 11:20:00,34.34,34.34,34.29,34.3,17781.0,33.9495,33.9495,33.9,33.9099,17781.0
2024-09-24 11:25:00,34.29,34.3,34.26,34.27,24312.0,33.9,33.9099,33.8704,33.8803,24312.0
2024-09-24 11:30:00,34.27,34.28,34.25,34.26,24389.0,33.8803,33.8902,33.8605,33.8704,24389.0
2024-09-24 11:35:00,34.26,34.26,34.2,34.2,20583.0,33.8704,33.8704,33.8111,33.8111,20583.0
2024-09-24 11:40:00,34.21,34.23,34.18,34.19,39381.0,33.8209,33.8407,33.7913,33.8012,39381.0
2024-09-24 11:45:00,34.19,34.21,34.15,34.16,24054.0,33.8012,33.8209,33.7616,33.7715,24054.0
2024-09-24 11:50:00,34.15,34.2,34.14,34.2,30321.0,33.7616,33.8111,33.7517,33.8111,30321.0
2024-09-24 11:55:00,34.19,34.21,34.17,34.19,26057.0,33.8012,33.8209,33.7814,33.8012,26057.0
2024-09-24 12:00:00,34.2,34.21,34.14,34.17,54829.0,33.8111,33.8209,33.7517,33.7814,54829.0
2024-09-24 12:05:00,34.17,34.19,34.16,34.19,27034.0,33.7814,33.8012,33.7715,33.8012,27034.0
2024-09-24 12:10:00,34.19,34.2,34.16,34.19,28116.0,33.8012,33.8111,33.7715,33.8012,28116.0
2024-09-24 12:15:00,34.19,34.21,34.18,34.2,17656.0,33.8012,33.8209,33.7913,33.8111,17656.0
2024-09-24 12:20:00,34.2,34.22,34.19,34.22,13628.0,33.8111,33.8308,33.8012,33.8308,13628.0
2024-09-24 12:25:00,34.22,34.22,34.18,34.2,27666.0,33.8308,33.8308,33.7913,33.8111,27666.0
2024-09-24 12:30:00,34.2,34.23,34.19,34.2,43726.0,33.8111,33.8407,33.8012,33.8111,43726.0
2024-09-24 12:35:00,34.2,34.2,34.14,34.16,78267.0,33.8111,33.8111,33.7517,33.7715,78267.0
2024-09-24 12:40:00,34.16,34.24,34.16,34.22,39185.0,33.7715,33.8506,33.7715,33.8308,39185.0
2024-09-24 12:45:00,34.21,34.23,34.2,34.23,18419.0,33.8209,33.8407,33.8111,33.8407,18419.0
2024-09-24 12:50:00,34.23,34.23,34.22,34.22,11516.0,33.8407,33.8407,33.8308,33.8308,11516.0
2024-09-24 12:55:00,34.22,34.23,34.2,34.2,28573.0,33.8308,33.8407,33.8111,33.8111,28573.0
2024-09-24 13:00:00,34.2,34.23,34.2,34.22,19913.0,33.8111,33.8407,33.8111,33.8308,19913.0
2024-09-24 13:05:00,34.21,34.23,34.19,34.22,51997.0,33.8209,33.8407,33.8012,33.8308,51997.0
2024-09-24 13:10:00,34.22,34.24,34.21,34.23,17927.0,33.8308,33.8506,33.8209,33.8407,17927.0
2024-09-24 13:15:00,34.23,34.25,34.21,34.23,36570.0,33.8407,33.8605,33.8209,33.8407,36570.0
2024-09-24 13:20:00,34.23,34.23,34.17,34.18,36619.0,33.8407,33.8407,33.7814,33.7913,36619.0
2024-09-24 13:25:00,34.18,34.19,34.16,34.18,29003.0,33.7913,33.8012,33.7715,33.7913,29003.0
2024-09-24 13:30:00,34.18,34.19,34.16,34.16,16205.0,33.7913,33.8012,33.7715,33.7715,16205.0
2024-09-24 13:35:00,34.17,34.18,34.16,34.16,10130.0,33.7814,33.7913,33.7715,33.7715,10130.0
2024-09-24 13:40:00,34.16,34.2,34.16,34.18,35178.0,33.7715,33.8111,33.7715,33.7913,35178.0
2024-09-24 13:45:00,34.19,34.19,34.14,34.15,31392.0,33.8012,33.8012,33.7517,33.7616,31392.0
2024-09-24 13:50:00,34.15,34.19,34.13,34.19,41157.0,33.7616,33.8012,33.7419,33.8012,41157.0
2024-09-24 13:55:00,34.18,34.19,34.17,34.18,8386.0,33.7913,33.8012,33.7814,33.7913,8386.0
2024-09-24 14:00:00,34.18,34.18,34.12,34.12,32301.0,33.7913,33.7913,33.732,33.732,32301.0
2024-09-24 14:05:00,34.12,34.12,34.09,34.1,26860.0,33.732,33.732,33.7023,33.7122,26860.0
2024-09-24 14:10:00,34.11,34.13,34.1,34.11,76018.0,33.7221,33.7419,33.7122,33.7221,76018.0
2024-09-24 14:15:00,34.11,34.11,34.07,34.07,34064.0,33.7221,33.7221,33.6825,33.6825,34064.0
2024-09-24 14:20:00,34.07,34.1,34.07,34.09,38192.0,33.6825,33.7122,33.6825,33.7023,38192.0
2024-09-24 14:25:00,34.09,34.11,34.09,34.09,38349.0,33.7023,33.7221,33.7023,33.7023,38349.0
2024-09-24 14:30:00,34.1,34.11,34.05,34.1,85495.0,33.7122,33.7221,33.6628,33.7122,85495.0
2024-09-24 14:35:00,34.1,34.14,34.1,34.13,77495.0,33.7122,33.7517,33.7122,33.7419,77495.0
2024-09-24 14:40:00,34.13,34.16,34.12,34.16,64321.0,33.7419,33.7715,33.732,33.7715,64321.0
2024-09-24 14:45:00,34.16,34.2,34.14,34.15,173699.0,33.7715,33.8111,33.7517,33.7616,173699.0
2024-09-24 14:50:00,34.16,34.18,34.14,34.15,92295.0,33.7715,33.7913,33.7517,33.7616,92295.0
2024-09-24 14:55:00,34.14,34.15,34.12,34.12,79673.0,33.7517,33.7616,33.732,33.732,79673.0
2024-09-24 15:00:00,34.12,34.15,34.08,34.09,111827.0,33.732,33.7616,33.6924,33.7023,111827.0
2024-09-24 15:05:00,34.09,34.1,34.01,34.09,139201.0,33.7023,33.7122,33.6232,33.7023,139201.0
2024-09-24 15:10:00,34.09,34.13,34.08,34.09,69400.0,33.7023,33.7419,33.6924,33.7023,69400.0
2024-09-24 15:15:00,34.09,34.11,34.07,34.08,54691.0,33.7023,33.7221,33.6825,33.6924,54691.0
2024-09-24 15:20:00,34.08,34.11,34.07,34.11,258871.0,33.6924,33.7221,33.6825,33.7221,258871.0
2024-09-24 15:25:00,34.11,34.14,34.1,34.14,114729.0,33.7221,33.7517,33.7122,33.7517,114729.0
2024-09-24 15:30:00,34.14,34.16,34.12,34.15,81012.0,33.7517,33.7715,33.732,33.7616,81012.0
2024-09-24 15:35:00,34.14,34.17,34.07,34.07,97444.0,33.7517,33.7814,33.6825,33.6825,97444.0
2024-09-24 15:40:00,34.08,34.1,34.07,34.09,229653.0,33.6924,33.7122,33.6825,33.7023,229653.0
2024-09-24 15:45:00,34.09,34.15,34.07,34.11,331905.0,33.7023,33.7616,33.6825,33.7221,331905.0
2024-09-24 15:50:00,34.11,34.13,34.06,34.07,344608.0,33.7221,33.7419,33.6727,33.6825,344608.0
2024-09-24 15:55:00,34.06,34.15,34.05,34.14,789446.0,33.6727,33.7616,33.6628,33.7517,789446.0
2024-09-25 09:30:00,34.04,34.21,34.04,34.17,233327.0,33.6529,33.8209,33.6529,33.7814,233327.0
2024-09-25 09:35:00,34.17,34.21,34.16,34.19,80919.0,33.7814,33.8209,33.7715,33.8012,80919.0
2024-09-25 09:40:00,34.19,34.22,34.09,34.1,122284.0,33.8012,33.8308,33.7023,33.7122,122284.0
2024-09-25 09:45:00,34.1,34.22,34.1,34.18,66389.0,33.7122,33.8308,33.7122,33.7913,66389.0
2024-09-25 09:50:00,34.18,34.19,34.09,34.16,57215.0,33.7913,33.8012,33.7023,33.7715,57215.0
2024-09-25 09:55:00,34.16,34.18,34.12,34.18,32831.0,33.7715,33.7913,33.732,33.7913,32831.0
2024-09-25 10:00:00,34.17,34.2,34.14,34.2,173671.0,33.7814,33.8111,33.7517,33.8111,173671.0
2024-09-25 10:05:00,34.19,34.19,34.1,34.11,215342.0,33.8012,33.8012,33.7122,33.7221,215342.0
2024-09-25 10:10:00,34.11,34.12,34.04,34.06,37763.0,33.7221,33.732,33.6529,33.6727,37763.0
2024-09-25 10:15:00,34.06,34.1,34.02,34.02,34836.0,33.6727,33.7122,33.6331,33.6331,34836.0
2024-09-25 10:20:00,34.02,34.09,34.02,34.09,39921.0,33.6331,33.7023,33.6331,33.7023,39921.0
2024-09-25 10:25:00,34.09,34.09,34.04,34.05,29235.0,33.7023,33.7023,33.6529,33.6628,29235.0
2024-09-25 10:30:00,34.05,34.05,33.98,33.98,57783.0,33.6628,33.6628,33.5936,33.5936,57783.0
2024-09-25 10:35:00,33.98,34.0,33.97,33.97,22670.0,33.5936,33.6133,33.5837,33.5837,22670.0
2024-09-25 10:40:00,33.98,33.98,33.94,33.97,25047.0,33.5936,33.5936,33.554,33.5837,25047.0
2024-09-25 10:45:00,33.97,33.97,33.85,33.87,33654.0,33.5837,33.5837,33.465,33.4848,33654.0
2024-09-25 10:50:00,33.87,33.87,33.82,33.82,66400.0,33.4848,33.4848,33.4354,33.4354,66400.0
2024-09-25 10:55:00,33.82,33.84,33.79,33.82,34689.0,33.4354,33.4552,33.4057,33.4354,34689.0
2024-09-25 11:00:00,33.82,33.85,33.78,33.79,102209.0,33.4354,33.465,33.3958,33.4057,102209.0
2024-09-25 11:05:00,33.8,33.86,33.79,33.85,54052.0,33.4156,33.4749,33.4057,33.465,54052.0
2024-09-25 11:10:00,33.84,33.85,33.8,33.83,63268.0,33.4552,33.465,33.4156,33.4453,63268.0
2024-09-25 11:15:00,33.83,33.84,33.8,33.8,21108.0,33.4453,33.4552,33.4156,33.4156,21108.0
2024-09-25 11:20:00,33.8,33.85,33.79,33.84,14855.0,33.4156,33.465,33.4057,33.4552,14855.0
2024-09-25 11:25:00,33.84,33.85,33.8,33.81,25398.0,33.4552,33.465,33.4156,33.4255,25398.0
2024-09-25 11:30:00,33.8,33.87,33.8,33.83,56567.0,33.4156,33.4848,33.4156,33.4453,56567.0
2024-09-25 11:35:00,33.83,33.83,33.77,33.8,134035.0,33.4453,33.4453,33.386,33.4156,134035.0
2024-09-25 11:40:00,33.81,33.81,33.76,33.77,36989.0,33.4255,33.4255,33.3761,33.386,36989.0
2024-09-25 11:45:00,33.77,33.79,33.75,33.78,40053.0,33.386,33.4057,33.3662,33.3958,40053.0
2024-09-25 11:50:00,33.79,33.79,33.72,33.78,189142.0,33.4057,33.4057,33.3365,33.3958,189142.0
2024-09-25 11:55:00,33.79,33.86,33.79,33.84,107132.0,33.4057,33.4749,33.4057,33.4552,107132.0
2024-09-25 12:00:00,33.84,33.86,33.79,33.79,56027.0,33.4552,33.4749,33.4057,33.4057,56027.0
2024-09-25 12:05:00,33.8,33.8,33.75,33.76,27242.0,33.4156,33.4156,33.3662,33.3761,27242.0
2024-09-25 12:10:00,33.77,33.77,33.74,33.76,44156.0,33.386,33.386,33.3563,33.3761,44156.0
2024-09-25 12:15:00,33.76,33.76,33.71,33.72,21476.0,33.3761,33.3761,33.3266,33.3365,21476.0
2024-09-25 12:20:00,33.73,33.74,33.7,33.7,18319.0,33.3464,33.3563,33.3167,33.3167,18319.0
2024-09-25 12:25:00,33.7,33.73,33.69,33.71,26482.0,33.3167,33.3464,33.3069,33.3266,26482.0
2024-09-25 12:30:00,33.71,33.71,33.69,33.7,21450.0,33.3266,33.3266,33.3069,33.3167,21450.0
2024-09-25 12:35:00,33.71,33.71,33.68,33.7,11341.0,33.3266,33.3266,33.297,33.3167,11341.0
2024-09-25 12:40:00,33.7,33.71,33.66,33.69,35526.0,33.3167,33.3266,33.2772,33.3069,35526.0
2024-09-25 12:45:00,33.68,33.69,33.67,33.68,24371.0,33.297,33.3069,33.2871,33.297,24371.0
2024-09-25 12:50:00,33.68,33.7,33.66,33.68,30575.0,33.297,33.3167,33.2772,33.297,30575.0
2024-09-25 12:55:00,33.68,33.68,33.64,33.65,31909.0,33.297,33.297,33.2574,33.2673,31909.0
2024-09-25 13:00:00,33.66,33.66,33.6,33.63,28020.0,33.2772,33.2772,33.2179,33.2475,28020.0
2024-09-25 13:05:00,33.62,33.65,33.59,33.6,54296.0,33.2377,33.2673,33.208,33.2179,54296.0
2024-09-25 13:10:00,33.61,33.62,33.6,33.6,19933.0,33.2278,33.2377,33.2179,33.2179,19933.0
2024-09-25 13:15:00,33.6,33.63,33.59,33.59,71391.0,33.2179,33.2475,33.208,33.208,71391.0
2024-09-25 13:20:00,33.59,33.61,33.57,33.58,89890.0,33.208,33.2278,33.1882,33.1981,89890.0
2024-09-25 13:25:00,33.57,33.58,33.54,33.55,33379.0,33.1882,33.1981,33.1586,33.1685,33379.0
2024-09-25 13:30:00,33.54,33.54,33.5,33.51,31297.0,33.1586,33.1586,33.119,33.1289,31297.0
2024-09-25 13:35:00,33.51,33.52,33.47,33.51,36600.0,33.1289,33.1388,33.0894,33.1289,36600.0
2024-09-25 13:40:00,33.52,33.52,33.48,33.51,47404.0,33.1388,33.1388,33.0993,33.1289,47404.0
2024-09-25 13:45:00,33.51,33.52,33.49,33.5,39794.0,33.1289,33.1388,33.1091,33.119,39794.0
2024-09-25 13:50:00,33.49,33.56,33.49,33.55,36430.0,33.1091,33.1783,33.1091,33.1685,36430.0
2024-09-25 13:55:00,33.55,33.57,33.54,33.55,53111.0,33.1685,33.1882,33.1586,33.1685,53111.0
2024-09-25 14:00:00,33.55,33.56,33.51,33.55,56926.0,33.1685,33.1783,33.1289,33.1685,56926.0
2024-09-25 14:05:00,33.55,33.55,33.49,33.51,56907.0,33.1685,33.1685,33.1091,33.1289,56907.0
2024-09-25 14:10:00,33.51,33.53,33.48,33.48,25384.0,33.1289,33.1487,33.0993,33.0993,25384.0
2024-09-25 14:15:00,33.48,33.52,33.46,33.52,41982.0,33.0993,33.1388,33.0795,33.1388,41982.0
2024-09-25 14:20:00,33.52,33.54,33.51,33.54,29204.0,33.1388,33.1586,33.1289,33.1586,29204.0
2024-09-25 14:25:00,33.54,33.56,33.53,33.54,60183.0,33.1586,33.1783,33.1487,33.1586,60183.0
2024-09-25 14:30:00,33.55,33.57,33.53,33.57,43514.0,33.1685,33.1882,33.1487,33.1882,43514.0
2024-09-25 14:35:00,33.57,33.59,33.56,33.58,64553.0,33.1882,33.208,33.1783,33.1981,64553.0
2024-09-25 14:40:00,33.58,33.58,33.57,33.58,19618.0,33.1981,33.1981,33.1882,33.1981,19618.0
2024-09-25 14:45:00,33.57,33.58,33.55,33.57,73831.0,33.1882,33.1981,33.1685,33.1882,73831.0
2024-09-25 14:50:00,33.57,33.59,33.56,33.59,48878.0,33.1882,33.208,33.1783,33.208,48878.0
2024-09-25 14:55:00,33.59,33.59,33.55,33.55,89909.0,33.208,33.208,33.1685,33.1685,89909.0
2024-09-25 15:00:00,33.55,33.56,33.52,33.55,86557.0,33.1685,33.1783,33.1388,33.1685,86557.0
2024-09-25 15:05:00,33.55,33.57,33.54,33.57,60579.0,33.1685,33.1882,33.1586,33.1882,60579.0
2024-09-25 15:10:00,33.57,33.58,33.55,33.57,47807.0,33.1882,33.1981,33.1685,33.1882,47807.0
2024-09-25 15:15:00,33.56,33.57,33.51,33.51,81187.0,33.1783,33.1882,33.1289,33.1289,81187.0
2024-09-25 15:20:00,33.51,33.53,33.5,33.51,45892.0,33.1289,33.1487,33.119,33.1289,45892.0
2024-09-25 15:25:00,33.5,33.54,33.5,33.54,96807.0,33.119,33.1586,33.119,33.1586,96807.0
2024-09-25 15:30:00,33.53,33.54,33.51,33.52,74681.0,33.1487,33.1586,33.1289,33.1388,74681.0
2024-09-25 15:35:00,33.52,33.53,33.5,33.52,97191.0,33.1388,33.1487,33.119,33.1388,97191.0
2024-09-25 15:40:00,33.52,33.61,33.51,33.61,169469.0,33.1388,33.2278,33.1289,33.2278,169469.0
2024-09-25 15:45:00,33.62,33.62,33.57,33.59,83170.0,33.2377,33.2377,33.1882,33.208,83170.0
2024-09-25 15:50:00,33.59,33.6,33.5,33.57,266886.0,33.208,33.2179,33.119,33.1882,266886.0
2024-09-25 15:55:00,33.57,33.57,33.5,33.52,563597.0,33.1882,33.1882,33.119,33.1388,563597.0
2024-09-26 09:30:00,33.67,34.02,33.62,33.89,395401.0,33.2871,33.6331,33.2377,33.5046,395401.0
2024-09-26 09:35:00,33.89,33.89,33.7,33.72,49620.0,33.5046,33.5046,33.3167,33.3365,49620.0
2024-09-26 09:40:00,33.73,33.76,33.63,33.69,56821.0,33.3464,33.3761,33.2475,33.3069,56821.0
2024-09-26 09:45:00,33.7,33.75,33.65,33.72,66293.0,33.3167,33.3662,33.2673,33.3365,66293.0
2024-09-26 09:50:00,33.73,33.81,33.71,33.8,105319.0,33.3464,33.4255,33.3266,33.4156,105319.0
2024-09-26 09:55:00,33.8,33.81,33.73,33.76,41576.0,33.4156,33.4255,33.3464,33.3761,41576.0
2024-09-26 10:00:00,33.77,33.89,33.76,33.78,77821.0,33.386,33.5046,33.3761,33.3958,77821.0
2024-09-26 10:05:00,33.79,33.79,33.67,33.67,42098.0,33.4057,33.4057,33.2871,33.2871,42098.0
2024-09-26 10:10:00,33.66,33.73,33.65,33.72,135400.0,33.2772,33.3464,33.2673,33.3365,135400.0
2024-09-26 10:15:00,33.72,33.84,33.71,33.84,34504.0,33.3365,33.4552,33.3266,33.4552,34504.0
2024-09-26 10:20:00,33.84,33.84,33.75,33.8,24125.0,33.4552,33.4552,33.3662,33.4156,24125.0
2024-09-26 10:25:00,33.79,33.83,33.75,33.82,24629.0,33.4057,33.4453,33.3662,33.4354,24629.0
2024-09-26 10:30:00,33.82,33.95,33.81,33.94,50352.0,33.4354,33.5639,33.4255,33.554,50352.0
2024-09-26 10:35:00,33.94,34.01,33.92,34.0,28642.0,33.554,33.6232,33.5342,33.6133,28642.0
2024-09-26 10:40:00,34.0,34.02,33.94,34.01,75571.0,33.6133,33.6331,33.554,33.6232,75571.0
2024-09-26 10:45:00,34.01,34.1,34.0,34.09,45377.0,33.6232,33.7122,33.6133,33.7023,45377.0
2024-09-26 10:50:00,34.09,34.1,34.05,34.09,32308.0,33.7023,33.7122,33.6628,33.7023,32308.0
2024-09-26 10:55:00,34.09,34.09,34.03,34.05,67153.0,33.7023,33.7023,33.643,33.6628,67153.0
2024-09-26 11:00:00,34.05,34.06,33.99,34.02,67230.0,33.6628,33.6727,33.6035,33.6331,67230.0
2024-09-26 11:05:00,34.02,34.03,33.94,34.01,62963.0,33.6331,33.643,33.554,33.6232,62963.0
2024-09-26 11:10:00,34.0,34.02,33.99,34.01,67659.0,33.6133,33.6331,33.6035,33.6232,67659.0
2024-09-26 11:15:00,34.02,34.04,33.99,33.99,40757.0,33.6331,33.6529,33.6035,33.6035,40757.0
2024-09-26 11:20:00,33.99,33.99,33.93,33.94,67921.0,33.6035,33.6035,33.5441,33.554,67921.0
2024-09-26 11:25:00,33.93,33.93,33.88,33.88,65159.0,33.5441,33.5441,33.4947,33.4947,65159.0
2024-09-26 11:30:00,33.88,33.89,33.83,33.84,69852.0,33.4947,33.5046,33.4453,33.4552,69852.0
2024-09-26 11:35:00,33.83,33.84,33.77,33.84,49142.0,33.4453,33.4552,33.386,33.4552,49142.0
2024-09-26 11:40:00,33.84,33.84,33.79,33.84,31058.0,33.4552,33.4552,33.4057,33.4552,31058.0
2024-09-26 11:45:00,33.84,33.87,33.79,33.79,57692.0,33.4552,33.4848,33.4057,33.4057,57692.0
2024-09-26 11:50:00,33.79,33.8,33.78,33.8,49938.0,33.4057,33.4156,33.3958,33.4156,49938.0
2024-09-26 11:55:00,33.8,33.8,33.77,33.77,48109.0,33.4156,33.4156,33.386,33.386,48109.0
2024-09-26 12:00:00,33.77,33.79,33.74,33.77,85982.0,33.386,33.4057,33.3563,33.386,85982.0
2024-09-26 12:05:00,33.77,33.85,33.75,33.84,52752.0,33.386,33.465,33.3662,33.4552,52752.0
2024-09-26 12:10:00,33.84,33.85,33.8,33.82,40783.0,33.4552,33.465,33.4156,33.4354,40783.0
2024-09-26 12:15:00,33.82,33.85,33.81,33.84,43931.0,33.4354,33.465,33.4255,33.4552,43931.0
2024-09-26 12:20:00,33.84,33.85,33.8,33.8,44928.0,33.4552,33.465,33.4156,33.4156,44928.0
2024-09-26 12:25:00,33.8,33.84,33.8,33.82,41641.0,33.4156,33.4552,33.4156,33.4354,41641.0
2024-09-26 12:30:00,33.81,33.82,33.79,33.82,38910.0,33.4255,33.4354,33.4057,33.4354,38910.0
2024-09-26 12:35:00,33.82,33.83,33.81,33.82,31308.0,33.4354,33.4453,33.4255,33.4354,31308.0
2024-09-26 12:40:00,33.82,33.86,33.81,33.83,58011.0,33.4354,33.4749,33.4255,33.4453,58011.0
2024-09-26 12:45:00,33.82,33.84,33.81,33.83,42239.0,33.4354,33.4552,33.4255,33.4453,42239.0
2024-09-26 12:50:00,33.84,33.84,33.81,33.84,31864.0,33.4552,33.4552,33.4255,33.4552,31864.0
2024-09-26 12:55:00,33.84,33.85,33.82,33.84,23735.0,33.4552,33.465,33.4354,33.4552,23735.0
2024-09-26 13:00:00,33.84,33.9,33.84,33.9,35594.0,33.4552,33.5145,33.4552,33.5145,35594.0
2024-09-26 13:05:00,33.9,33.9,33.85,33.86,48963.0,33.5145,33.5145,33.465,33.4749,48963.0
2024-09-26 13:10:00,33.86,33.88,33.83,33.88,39256.0,33.4749,33.4947,33.4453,33.4947,39256.0
2024-09-26 13:15:00,33.87,33.88,33.81,33.83,45356.0,33.4848,33.4947,33.4255,33.4453,45356.0
2024-09-26 13:20:00,33.83,33.87,33.82,33.86,27634.0,33.4453,33.4848,33.4354,33.4749,27634.0
2024-09-26 13:25:00,33.86,33.93,33.85,33.93,82627.0,33.4749,33.5441,33.465,33.5441,82627.0
2024-09-26 13:30:00,33.94,33.97,33.92,33.95,80765.0,33.554,33.5837,33.5342,33.5639,80765.0
2024-09-26 13:35:00,33.95,34.0,33.95,33.98,143589.0,33.5639,33.6133,33.5639,33.5936,143589.0
2024-09-26 13:40:00,33.98,34.0,33.98,34.0,79887.0,33.5936,33.6133,33.5936,33.6133,79887.0
2024-09-26 13:45:00,34.0,34.03,33.96,33.97,49977.0,33.6133,33.643,33.5738,33.5837,49977.0
2024-09-26 13:50:00,33.96,33.99,33.95,33.98,39364.0,33.5738,33.6035,33.5639,33.5936,39364.0
2024-09-26 13:55:00,33.99,33.99,33.96,33.98,37577.0,33.6035,33.6035,33.5738,33.5936,37577.0
2024-09-26 14:00:00,33.98,34.0,33.98,33.98,65328.0,33.5936,33.6133,33.5936,33.5936,65328.0
2024-09-26 14:05:00,33.98,34.01,33.98,34.0,64931.0,33.5936,33.6232,33.5936,33.6133,64931.0
2024-09-26 14:10:00,34.0,34.04,33.98,34.02,74224.0,33.6133,33.6529,33.5936,33.6331,74224.0
2024-09-26 14:15:00,34.02,34.05,34.0,34.02,64800.0,33.6331,33.6628,33.6133,33.6331,64800.0
2024-09-26 14:20:00,34.02,34.03,33.99,34.0,55941.0,33.6331,33.643,33.6035,33.6133,55941.0
2024-09-26 14:25:00,34.0,34.0,33.98,33.99,20420.0,33.6133,33.6133,33.5936,33.6035,20420.0
2024-09-26 14:30:00,33.98,33.99,33.96,33.97,42177.0,33.5936,33.6035,33.5738,33.5837,42177.0
2024-09-26 14:35:00,33.97,33.98,33.95,33.97,81758.0,33.5837,33.5936,33.5639,33.5837,81758.0
2024-09-26 14:40:00,33.97,33.97,33.94,33.95,43770.0,33.5837,33.5837,33.554,33.5639,43770.0
2024-09-26 14:45:00,33.95,33.96,33.94,33.95,38271.0,33.5639,33.5738,33.554,33.5639,38271.0
2024-09-26 14:50:00,33.96,33.98,33.94,33.95,66289.0,33.5738,33.5936,33.554,33.5639,66289.0
2024-09-26 14:55:00,33.95,33.95,33.92,33.92,30382.0,33.5639,33.5639,33.5342,33.5342,30382.0
2024-09-26 15:00:00,33.92,33.93,33.91,33.91,44195.0,33.5342,33.5441,33.5244,33.5244,44195.0
2024-09-26 15:05:00,33.91,33.92,33.87,33.87,66119.0,33.5244,33.5342,33.4848,33.4848,66119.0
2024-09-26 15:10:00,33.87,33.88,33.86,33.88,34881.0,33.4848,33.4947,33.4749,33.4947,34881.0
2024-09-26 15:15:00,33.88,33.88,33.86,33.87,38693.0,33.4947,33.4947,33.4749,33.4848,38693.0
2024-09-26 15:20:00,33.86,33.87,33.84,33.84,46413.0,33.4749,33.4848,33.4552,33.4552,46413.0
2024-09-26 15:25:00,33.84,33.85,33.8,33.8,94640.0,33.4552,33.465,33.4156,33.4156,94640.0
2024-09-26 15:30:00,33.81,33.82,33.76,33.77,75779.0,33.4255,33.4354,33.3761,33.386,75779.0
2024-09-26 15:35:00,33.77,33.8,33.74,33.8,62935.0,33.386,33.4156,33.3563,33.4156,62935.0
2024-09-26 15:40:00,33.8,33.81,33.77,33.8,54708.0,33.4156,33.4255,33.386,33.4156,54708.0
2024-09-26 15:45:00,33.8,33.82,33.78,33.8,93285.0,33.4156,33.4354,33.3958,33.4156,93285.0
2024-09-26 15:50:00,33.8,33.87,33.79,33.86,163638.0,33.4156,33.4848,33.4057,33.4749,163638.0
2024-09-26 15:55:00,33.86,33.94,33.83,33.91,445775.0,33.4749,33.554,33.4453,33.5244,445775.0
2024-09-27 09:30:00,34.27,34.49,34.12,34.47,253953.0,33.8803,34.0978,33.732,34.078,253953.0
2024-09-27 09:35:00,34.46,34.65,34.44,34.61,159599.0,34.0681,34.2559,34.0483,34.2164,159599.0
2024-09-27 09:40:00,34.61,34.61,34.35,34.37,211834.0,34.2164,34.2164,33.9594,33.9791,211834.0
2024-09-27 09:45:00,34.37,34.52,34.37,34.5,108511.0,33.9791,34.1274,33.9791,34.1077,108511.0
2024-09-27 09:50:00,34.49,34.5,34.41,34.48,83142.0,34.0978,34.1077,34.0187,34.0879,83142.0
2024-09-27 09:55:00,34.48,34.57,34.43,34.57,98906.0,34.0879,34.1769,34.0384,34.1769,98906.0
2024-09-27 10:00:00,34.57,34.63,34.51,34.59,226698.0,34.1769,34.2362,34.1175,34.1966,226698.0
2024-09-27 10:05:00,34.59,34.71,34.57,34.63,78668.0,34.1966,34.3153,34.1769,34.2362,78668.0
2024-09-27 10:10:00,34.63,34.65,34.6,34.63,89994.0,34.2362,34.2559,34.2065,34.2362,89994.0
2024-09-27 10:15:00,34.63,34.76,34.62,34.76,492833.0,34.2362,34.3647,34.2263,34.3647,492833.0
2024-09-27 10:20:00,34.75,34.85,34.74,34.84,410512.0,34.3548,34.4537,34.3449,34.4438,410512.0
2024-09-27 10:25:00,34.84,34.89,34.79,34.79,101785.0,34.4438,34.4932,34.3944,34.3944,101785.0
2024-09-27 10:30:00,34.8,34.94,34.79,34.84,181599.0,34.4042,34.5426,34.3944,34.4438,181599.0
2024-09-27 10:35:00,34.84,34.93,34.84,34.91,89258.0,34.4438,34.5328,34.4438,34.513,89258.0
2024-09-27 10:40:00,34.9,34.92,34.87,34.91,229875.0,34.5031,34.5229,34.4734,34.513,229875.0
2024-09-27 10:45:00,34.91,34.97,34.9,34.95,117776.0,34.513,34.5723,34.5031,34.5525,117776.0
2024-09-27 10:50:00,34.95,34.96,34.92,34.95,169329.0,34.5525,34.5624,34.5229,34.5525,169329.0
2024-09-27 10:55:00,34.95,34.99,34.92,34.92,112415.0,34.5525,34.5921,34.5229,34.5229,112415.0
2024-09-27 11:00:00,34.92,34.92,34.84,34.84,209180.0,34.5229,34.5229,34.4438,34.4438,209180.0
2024-09-27 11:05:00,34.84,34.87,34.83,34.86,50980.0,34.4438,34.4734,34.4339,34.4636,50980.0
2024-09-27 11:10:00,34.87,34.89,34.78,34.86,81154.0,34.4734,34.4932,34.3845,34.4636,81154.0
2024-09-27 11:15:00,34.86,34.92,34.85,34.92,75222.0,34.4636,34.5229,34.4537,34.5229,75222.0
2024-09-27 11:20:00,34.92,34.97,34.91,34.97,134111.0,34.5229,34.5723,34.513,34.5723,134111.0
2024-09-27 11:25:00,34.97,35.0,34.96,35.0,109772.0,34.5723,34.602,34.5624,34.602,109772.0
2024-09-27 11:30:00,35.0,35.0,34.97,34.99,51378.0,34.602,34.602,34.5723,34.5921,51378.0
2024-09-27 11:35:00,35.0,35.03,34.98,35.02,318302.0,34.602,34.6316,34.5822,34.6217,318302.0
2024-09-27 11:40:00,35.02,35.02,34.92,34.94,113113.0,34.6217,34.6217,34.5229,34.5426,113113.0
2024-09-27 11:45:00,34.94,35.01,34.94,34.98,57322.0,34.5426,34.6119,34.5426,34.5822,57322.0
2024-09-27 11:50:00,34.98,34.98,34.9,34.91,110486.0,34.5822,34.5822,34.5031,34.513,110486.0
2024-09-27 11:55:00,34.91,34.94,34.9,34.91,125340.0,34.513,34.5426,34.5031,34.513,125340.0
2024-09-27 12:00:00,34.91,34.93,34.79,34.8,167118.0,34.513,34.5328,34.3944,34.4042,167118.0
2024-09-27 12:05:00,34.79,34.82,34.76,34.77,40279.0,34.3944,34.424,34.3647,34.3746,40279.0
2024-09-27 12:10:00,34.78,34.84,34.78,34.78,89641.0,34.3845,34.4438,34.3845,34.3845,89641.0
2024-09-27 12:15:00,34.77,34.83,34.77,34.77,25544.0,34.3746,34.4339,34.3746,34.3746,25544.0
2024-09-27 12:20:00,34.77,34.78,34.75,34.76,19388.0,34.3746,34.3845,34.3548,34.3647,19388.0
2024-09-27 12:25:00,34.76,34.81,34.72,34.76,89951.0,34.3647,34.4141,34.3251,34.3647,89951.0
2024-09-27 12:30:00,34.76,34.77,34.75,34.76,86326.0,34.3647,34.3746,34.3548,34.3647,86326.0
2024-09-27 12:35:00,34.76,34.78,34.72,34.77,76239.0,34.3647,34.3845,34.3251,34.3746,76239.0
2024-09-27 12:40:00,34.77,34.79,34.74,34.77,59478.0,34.3746,34.3944,34.3449,34.3746,59478.0
2024-09-27 12:45:00,34.77,34.78,34.74,34.75,136288.0,34.3746,34.3845,34.3449,34.3548,136288.0
2024-09-27 12:50:00,34.76,34.76,34.72,34.72,61944.0,34.3647,34.3647,34.3251,34.3251,61944.0
2024-09-27 12:55:00,34.72,34.73,34.69,34.73,37401.0,34.3251,34.335,34.2955,34.335,37401.0
2024-09-27 13:00:00,34.73,34.74,34.69,34.73,45748.0,34.335,34.3449,34.2955,34.335,45748.0
2024-09-27 13:05:00,34.73,34.73,34.64,34.66,58178.0,34.335,34.335,34.2461,34.2658,58178.0
2024-09-27 13:10:00,34.66,34.67,34.64,34.66,28704.0,34.2658,34.2757,34.2461,34.2658,28704.0
2024-09-27 13:15:00,34.66,34.66,34.63,34.65,21656.0,34.2658,34.2658,34.2362,34.2559,21656.0
2024-09-27 13:20:00,34.65,34.66,34.63,34.63,71395.0,34.2559,34.2658,34.2362,34.2362,71395.0
2024-09-27 13:25:00,34.64,34.66,34.61,34.62,51166.0,34.2461,34.2658,34.2164,34.2263,51166.0
2024-09-27 13:30:00,34.63,34.64,34.59,34.61,35619.0,34.2362,34.2461,34.1966,34.2164,35619.0
2024-09-27 13:35:00,34.6,34.61,34.49,34.5,92389.0,34.2065,34.2164,34.0978,34.1077,92389.0
2024-09-27 13:40:00,34.5,34.54,34.49,34.54,40929.0,34.1077,34.1472,34.0978,34.1472,40929.0
2024-09-27 13:45:00,34.54,34.57,34.51,34.52,54452.0,34.1472,34.1769,34.1175,34.1274,54452.0
2024-09-27 13:50:00,34.52,34.57,34.52,34.55,31962.0,34.1274,34.1769,34.1274,34.1571,31962.0
2024-09-27 13:55:00,34.55,34.59,34.54,34.59,33731.0,34.1571,34.1966,34.1472,34.1966,33731.0
2024-09-27 14:00:00,34.59,34.6,34.54,34.55,31979.0,34.1966,34.2065,34.1472,34.1571,31979.0
2024-09-27 14:05:00,34.55,34.57,34.54,34.57,32576.0,34.1571,34.1769,34.1472,34.1769,32576.0
2024-09-27 14:10:00,34.57,34.58,34.56,34.58,26318.0,34.1769,34.1867,34.167,34.1867,26318.0
2024-09-27 14:15:00,34.58,34.59,34.55,34.55,23045.0,34.1867,34.1966,34.1571,34.1571,23045.0
2024-09-27 14:20:00,34.55,34.6,34.54,34.59,31624.0,34.1571,34.2065,34.1472,34.1966,31624.0
2024-09-27 14:25:00,34.59,34.6,34.55,34.55,53302.0,34.1966,34.2065,34.1571,34.1571,53302.0
2024-09-27 14:30:00,34.55,34.56,34.49,34.52,49456.0,34.1571,34.167,34.0978,34.1274,49456.0
2024-09-27 14:35:00,34.51,34.51,34.46,34.47,28345.0,34.1175,34.1175,34.0681,34.078,28345.0
2024-09-27 14:40:00,34.47,34.51,34.46,34.48,23758.0,34.078,34.1175,34.0681,34.0879,23758.0
2024-09-27 14:45:00,34.48,34.53,34.48,34.52,27886.0,34.0879,34.1373,34.0879,34.1274,27886.0
2024-09-27 14:50:00,34.52,34.54,34.49,34.52,95958.0,34.1274,34.1472,34.0978,34.1274,95958.0
2024-09-27 14:55:00,34.52,34.55,34.52,34.54,32046.0,34.1274,34.1571,34.1274,34.1472,32046.0
2024-09-27 15:00:00,34.55,34.55,34.53,34.55,27787.0,34.1571,34.1571,34.1373,34.1571,27787.0
2024-09-27 15:05:00,34.55,34.56,34.51,34.52,41911.0,34.1571,34.167,34.1175,34.1274,41911.0
2024-09-27 15:10:00,34.53,34.55,34.52,34.55,42721.0,34.1373,34.1571,34.1274,34.1571,42721.0
2024-09-27 15:15:00,34.54,34.55,34.47,34.48,75227.0,34.1472,34.1571,34.078,34.0879,75227.0
2024-09-27 15:20:00,34.48,34.49,34.45,34.47,46157.0,34.0879,34.0978,34.0582,34.078,46157.0
2024-09-27 15:25:00,34.47,34.5,34.46,34.47,37779.0,34.078,34.1077,34.0681,34.078,37779.0
2024-09-27 15:30:00,34.46,34.49,34.44,34.45,92964.0,34.0681,34.0978,34.0483,34.0582,92964.0
2024-09-27 15:35:00,34.45,34.46,34.41,34.42,62929.0,34.0582,34.0681,34.0187,34.0286,62929.0
2024-09-27 15:40:00,34.43,34.44,34.4,34.43,100467.0,34.0384,34.0483,34.0088,34.0384,100467.0
2024-09-27 15:45:00,34.43,34.43,34.4,34.41,62632.0,34.0384,34.0384,34.0088,34.0187,62632.0
2024-09-27 15:50:00,34.4,34.45,34.38,34.43,260755.0,34.0088,34.0582,33.989,34.0384,260755.0
2024-09-27 15:55:00,34.43,34.55,34.42,34.53,768746.0,34.0384,34.1571,34.0286,34.1373,768746.0
2024-09-30 09:30:00,34.56,34.72,34.49,34.69,243467.0,34.167,34.3251,34.0978,34.2955,243467.0
2024-09-30 09:35:00,34.69,34.69,34.55,34.58,37712.0,34.2955,34.2955,34.1571,34.1867,37712.0
2024-09-30 09:40:00,34.58,34.68,34.55,34.59,51805.0,34.1867,34.2856,34.1571,34.1966,51805.0
2024-09-30 09:45:00,34.59,34.74,34.58,34.74,40161.0,34.1966,34.3449,34.1867,34.3449,40161.0
2024-09-30 09:50:00,34.74,34.8,34.71,34.76,45147.0,34.3449,34.4042,34.3153,34.3647,45147.0
2024-09-30 09:55:00,34.76,34.79,34.67,34.78,39544.0,34.3647,34.3944,34.2757,34.3845,39544.0
2024-09-30 10:00:00,34.79,34.85,34.76,34.77,68047.0,34.3944,34.4537,34.3647,34.3746,68047.0
2024-09-30 10:05:00,34.77,34.91,34.77,34.91,59205.0,34.3746,34.513,34.3746,34.513,59205.0
2024-09-30 10:10:00,34.91,34.91,34.78,34.84,58310.0,34.513,34.513,34.3845,34.4438,58310.0
2024-09-30 10:15:00,34.84,34.84,34.75,34.76,88660.0,34.4438,34.4438,34.3548,34.3647,88660.0
2024-09-30 10:20:00,34.75,34.75,34.65,34.65,169167.0,34.3548,34.3548,34.2559,34.2559,169167.0
2024-09-30 10:25:00,34.66,34.66,34.54,34.55,124292.0,34.2658,34.2658,34.1472,34.1571,124292.0
2024-09-30 10:30:00,34.55,34.65,34.54,34.61,37777.0,34.1571,34.2559,34.1472,34.2164,37777.0
2024-09-30 10:35:00,34.61,34.62,34.54,34.62,60042.0,34.2164,34.2263,34.1472,34.2263,60042.0
2024-09-30 10:40:00,34.62,34.76,34.62,34.76,64686.0,34.2263,34.3647,34.2263,34.3647,64686.0
2024-09-30 10:45:00,34.76,34.79,34.69,34.77,52462.0,34.3647,34.3944,34.2955,34.3746,52462.0
2024-09-30 10:50:00,34.77,34.77,34.66,34.7,36595.0,34.3746,34.3746,34.2658,34.3054,36595.0
2024-09-30 10:55:00,34.7,34.74,34.69,34.71,57184.0,34.3054,34.3449,34.2955,34.3153,57184.0
2024-09-30 11:00:00,34.72,34.76,34.7,34.74,127884.0,34.3251,34.3647,34.3054,34.3449,127884.0
2024-09-30 11:05:00,34.74,34.75,34.7,34.72,37193.0,34.3449,34.3548,34.3054,34.3251,37193.0
2024-09-30 11:10:00,34.72,34.72,34.65,34.66,29865.0,34.3251,34.3251,34.2559,34.2658,29865.0
2024-09-30 11:15:00,34.67,34.69,34.58,34.59,37145.0,34.2757,34.2955,34.1867,34.1966,37145.0
2024-09-30 11:20:00,34.59,34.6,34.55,34.55,28428.0,34.1966,34.2065,34.1571,34.1571,28428.0
2024-09-30 11:25:00,34.55,34.56,34.5,34.54,70416.0,34.1571,34.167,34.1077,34.1472,70416.0
2024-09-30 11:30:00,34.54,34.54,34.5,34.52,71365.0,34.1472,34.1472,34.1077,34.1274,71365.0
2024-09-30 11:35:00,34.52,34.53,34.43,34.44,95271.0,34.1274,34.1373,34.0384,34.0483,95271.0
2024-09-30 11:40:00,34.44,34.48,34.42,34.47,63683.0,34.0483,34.0879,34.0286,34.078,63683.0
2024-09-30 11:45:00,34.47,34.47,34.43,34.47,25341.0,34.078,34.078,34.0384,34.078,25341.0
2024-09-30 11:50:00,34.46,34.51,34.46,34.51,40207.0,34.0681,34.1175,34.0681,34.1175,40207.0
2024-09-30 11:55:00,34.51,34.51,34.47,34.5,19483.0,34.1175,34.1175,34.078,34.1077,19483.0
2024-09-30 12:00:00,34.5,34.54,34.49,34.54,26245.0,34.1077,34.1472,34.0978,34.1472,26245.0
2024-09-30 12:05:00,34.54,34.57,34.51,34.51,127393.0,34.1472,34.1769,34.1175,34.1175,127393.0
2024-09-30 12:10:00,34.51,34.53,34.48,34.52,33630.0,34.1175,34.1373,34.0879,34.1274,33630.0
2024-09-30 12:15:00,34.53,34.53,34.51,34.52,11423.0,34.1373,34.1373,34.1175,34.1274,11423.0
2024-09-30 12:20:00,34.52,34.57,34.52,34.55,52755.0,34.1274,34.1769,34.1274,34.1571,52755.0
2024-09-30 12:25:00,34.55,34.57,34.54,34.55,14903.0,34.1571,34.1769,34.1472,34.1571,14903.0
2024-09-30 12:30:00,34.55,34.55,34.51,34.52,28752.0,34.1571,34.1571,34.1175,34.1274,28752.0
2024-09-30 12:35:00,34.52,34.53,34.51,34.53,23451.0,34.1274,34.1373,34.1175,34.1373,23451.0
2024-09-30 12:40:00,34.52,34.53,34.52,34.52,13525.0,34.1274,34.1373,34.1274,34.1274,13525.0
2024-09-30 12:45:00,34.52,34.54,34.47,34.5,58569.0,34.1274,34.1472,34.078,34.1077,58569.0
2024-09-30 12:50:00,34.5,34.5,34.47,34.48,30746.0,34.1077,34.1077,34.078,34.0879,30746.0
2024-09-30 12:55:00,34.48,34.49,34.47,34.49,17474.0,34.0879,34.0978,34.078,34.0978,17474.0
2024-09-30 13:00:00,34.48,34.48,34.45,34.47,30722.0,34.0879,34.0879,34.0582,34.078,30722.0
2024-09-30 13:05:00,34.47,34.51,34.47,34.51,20506.0,34.078,34.1175,34.078,34.1175,20506.0
2024-09-30 13:10:00,34.51,34.51,34.48,34.51,48616.0,34.1175,34.1175,34.0879,34.1175,48616.0
2024-09-30 13:15:00,34.5,34.53,34.5,34.52,18613.0,34.1077,34.1373,34.1077,34.1274,18613.0
2024-09-30 13:20:00,34.52,34.54,34.5,34.51,23279.0,34.1274,34.1472,34.1077,34.1175,23279.0
2024-09-30 13:25:00,34.51,34.52,34.5,34.51,22756.0,34.1175,34.1274,34.1077,34.1175,22756.0
2024-09-30 13:30:00,34.5,34.51,34.48,34.5,36974.0,34.1077,34.1175,34.0879,34.1077,36974.0
2024-09-30 13:35:00,34.49,34.52,34.49,34.52,29736.0,34.0978,34.1274,34.0978,34.1274,29736.0
2024-09-30 13:40:00,34.51,34.52,34.5,34.51,25284.0,34.1175,34.1274,34.1077,34.1175,25284.0
2024-09-30 13:45:00,34.51,34.51,34.49,34.5,10730.0,34.1175,34.1175,34.0978,34.1077,10730.0
2024-09-30 13:50:00,34.5,34.51,34.49,34.5,30335.0,34.1077,34.1175,34.0978,34.1077,30335.0
2024-09-30 13:55:00,34.5,34.52,34.44,34.47,55316.0,34.1077,34.1274,34.0483,34.078,55316.0
2024-09-30 14:00:00,34.47,34.48,34.44,34.45,16004.0,34.078,34.0879,34.0483,34.0582,16004.0
2024-09-30 14:05:00,34.45,34.45,34.4,34.44,59948.0,34.0582,34.0582,34.0088,34.0483,59948.0
2024-09-30 14:10:00,34.44,34.44,34.35,34.37,114833.0,34.0483,34.0483,33.9594,33.9791,114833.0
2024-09-30 14:15:00,34.36,34.37,34.32,34.32,65394.0,33.9692,33.9791,33.9297,33.9297,65394.0
2024-09-30 14:20:00,34.31,34.31,34.23,34.25,39441.0,33.9198,33.9198,33.8407,33.8605,39441.0
2024-09-30 14:25:00,34.25,34.31,34.23,34.3,48525.0,33.8605,33.9198,33.8407,33.9099,48525.0
2024-09-30 14:30:00,34.3,34.31,34.23,34.26,55750.0,33.9099,33.9198,33.8407,33.8704,55750.0
2024-09-30 14:35:00,34.26,34.34,34.25,34.29,70283.0,33.8704,33.9495,33.8605,33.9,70283.0
2024-09-30 14:40:00,34.29,34.34,34.28,34.34,109642.0,33.9,33.9495,33.8902,33.9495,109642.0
2024-09-30 14:45:00,34.34,34.37,34.3,34.33,64248.0,33.9495,33.9791,33.9099,33.9396,64248.0
2024-09-30 14:50:00,34.33,34.35,34.3,34.35,62977.0,33.9396,33.9594,33.9099,33.9594,62977.0
2024-09-30 14:55:00,34.35,34.35,34.31,34.32,37222.0,33.9594,33.9594,33.9198,33.9297,37222.0
2024-09-30 15:00:00,34.32,34.32,34.26,34.32,54147.0,33.9297,33.9297,33.8704,33.9297,54147.0
2024-09-30 15:05:00,34.32,34.33,34.27,34.27,101277.0,33.9297,33.9396,33.8803,33.8803,101277.0
2024-09-30 15:10:00,34.27,34.3,34.26,34.29,72333.0,33.8803,33.9099,33.8704,33.9,72333.0
2024-09-30 15:15:00,34.29,34.33,34.28,34.33,127809.0,33.9,33.9396,33.8902,33.9396,127809.0
2024-09-30 15:20:00,34.33,34.33,34.25,34.27,186128.0,33.9396,33.9396,33.8605,33.8803,186128.0
2024-09-30 15:25:00,34.27,34.35,34.26,34.35,106980.0,33.8803,33.9594,33.8704,33.9594,106980.0
2024-09-30 15:30:00,34.34,34.35,34.32,34.33,137008.0,33.9495,33.9594,33.9297,33.9396,137008.0
2024-09-30 15:35:00,34.32,34.38,34.31,34.37,107337.0,33.9297,33.989,33.9198,33.9791,107337.0
2024-09-30 15:40:00,34.38,34.43,34.34,34.43,114944.0,33.989,34.0384,33.9495,34.0384,114944.0
2024-09-30 15:45:00,34.43,34.45,34.4,34.41,131393.0,34.0384,34.0582,34.0088,34.0187,131393.0
2024-09-30 15:50:00,34.42,34.51,34.41,34.48,309112.0,34.0286,34.1175,34.0187,34.0879,309112.0
2024-09-30 15:55:00,34.48,34.57,34.47,34.53,724998.0,34.0879,34.1769,34.078,34.1373,724998.0
2024-10-01 09:30:00,34.42,34.47,34.24,34.26,263204.0,34.0286,34.078,33.8506,33.8704,263204.0
2024-10-01 09:35:00,34.26,34.41,34.21,34.36,89816.0,33.8704,34.0187,33.8209,33.9692,89816.0
2024-10-01 09:40:00,34.36,34.38,34.19,34.19,67918.0,33.9692,33.989,33.8012,33.8012,67918.0
2024-10-01 09:45:00,34.17,34.18,34.06,34.1,72713.0,33.7814,33.7913,33.6727,33.7122,72713.0
2024-10-01 09:50:00,34.09,34.18,34.06,34.14,95109.0,33.7023,33.7913,33.6727,33.7517,95109.0
2024-10-01 09:55:00,34.15,34.21,34.08,34.19,169423.0,33.7616,33.8209,33.6924,33.8012,169423.0
2024-10-01 10:00:00,34.18,34.25,34.13,34.23,111635.0,33.7913,33.8605,33.7419,33.8407,111635.0
2024-10-01 10:05:00,34.22,34.22,34.02,34.03,51933.0,33.8308,33.8308,33.6331,33.643,51933.0
2024-10-01 10:10:00,34.04,34.14,34.01,34.13,102930.0,33.6529,33.7517,33.6232,33.7419,102930.0
2024-10-01 10:15:00,34.12,34.15,34.05,34.09,43458.0,33.732,33.7616,33.6628,33.7023,43458.0
2024-10-01 10:20:00,34.09,34.25,34.09,34.19,140948.0,33.7023,33.8605,33.7023,33.8012,140948.0
2024-10-01 10:25:00,34.18,34.19,34.07,34.14,39191.0,33.7913,33.8012,33.6825,33.7517,39191.0
2024-10-01 10:30:00,34.14,34.18,34.09,34.16,79757.0,33.7517,33.7913,33.7023,33.7715,79757.0
2024-10-01 10:35:00,34.15,34.24,34.13,34.19,19543.0,33.7616,33.8506,33.7419,33.8012,19543.0
2024-10-01 10:40:00,34.19,34.22,34.16,34.17,29311.0,33.8012,33.8308,33.7715,33.7814,29311.0
2024-10-01 10:45:00,34.16,34.19,34.14,34.15,47764.0,33.7715,33.8012,33.7517,33.7616,47764.0
2024-10-01 10:50:00,34.15,34.15,34.08,34.09,35685.0,33.7616,33.7616,33.6924,33.7023,35685.0
2024-10-01 10:55:00,34.09,34.14,34.08,34.14,68542.0,33.7023,33.7517,33.6924,33.7517,68542.0
2024-10-01 11:00:00,34.14,34.14,34.1,34.14,53598.0,33.7517,33.7517,33.7122,33.7517,53598.0
2024-10-01 11:05:00,34.13,34.15,34.08,34.08,77755.0,33.7419,33.7616,33.6924,33.6924,77755.0
2024-10-01 11:10:00,34.08,34.15,34.07,34.13,92770.0,33.6924,33.7616,33.6825,33.7419,92770.0
2024-10-01 11:15:00,34.13,34.19,34.12,34.19,41359.0,33.7419,33.8012,33.732,33.8012,41359.0
2024-10-01 11:20:00,34.19,34.2,34.16,34.19,39465.0,33.8012,33.8111,33.7715,33.8012,39465.0
2024-10-01 11:25:00,34.19,34.27,34.18,34.26,46605.0,33.8012,33.8803,33.7913,33.8704,46605.0
2024-10-01 11:30:00,34.26,34.33,34.24,34.27,73452.0,33.8704,33.9396,33.8506,33.8803,73452.0
2024-10-01 11:35:00,34.27,34.3,34.25,34.3,17091.0,33.8803,33.9099,33.8605,33.9099,17091.0
2024-10-01 11:40:00,34.3,34.36,34.29,34.34,20335.0,33.9099,33.9692,33.9,33.9495,20335.0
2024-10-01 11:45:00,34.33,34.37,34.33,34.36,41540.0,33.9396,33.9791,33.9396,33.9692,41540.0
2024-10-01 11:50:00,34.36,34.4,34.35,34.4,75277.0,33.9692,34.0088,33.9594,34.0088,75277.0
2024-10-01 11:55:00,34.4,34.42,34.38,34.42,29118.0,34.0088,34.0286,33.989,34.0286,29118.0
2024-10-01 12:00:00,34.41,34.46,34.4,34.45,32018.0,34.0187,34.0681,34.0088,34.0582,32018.0
2024-10-01 12:05:00,34.45,34.47,34.44,34.46,91823.0,34.0582,34.078,34.0483,34.0681,91823.0
2024-10-01 12:10:00,34.46,34.51,34.4,34.41,150797.0,34.0681,34.1175,34.0088,34.0187,150797.0
2024-10-01 12:15:00,34.41,34.45,34.41,34.45,19760.0,34.0187,34.0582,34.0187,34.0582,19760.0
2024-10-01 12:20:00,34.45,34.46,34.41,34.42,24322.0,34.0582,34.0681,34.0187,34.0286,24322.0
2024-10-01 12:25:00,34.43,34.43,34.37,34.43,36367.0,34.0384,34.0384,33.9791,34.0384,36367.0
2024-10-01 12:30:00,34.43,34.44,34.35,34.42,84214.0,34.0384,34.0483,33.9594,34.0286,84214.0
2024-10-01 12:35:00,34.42,34.47,34.4,34.4,27728.0,34.0286,34.078,34.0088,34.0088,27728.0
2024-10-01 12:40:00,34.41,34.43,34.36,34.37,31211.0,34.0187,34.0384,33.9692,33.9791,31211.0
2024-10-01 12:45:00,34.37,34.37,34.32,34.34,17720.0,33.9791,33.9791,33.9297,33.9495,17720.0
2024-10-01 12:50:00,34.35,34.42,34.35,34.4,47407.0,33.9594,34.0286,33.9594,34.0088,47407.0
2024-10-01 12:55:00,34.4,34.41,34.34,34.39,44804.0,34.0088,34.0187,33.9495,33.9989,44804.0
2024-10-01 13:00:00,34.39,34.39,34.32,34.34,26066.0,33.9989,33.9989,33.9297,33.9495,26066.0
2024-10-01 13:05:00,34.34,34.34,34.3,34.32,28894.0,33.9495,33.9495,33.9099,33.9297,28894.0
2024-10-01 13:10:00,34.32,34.37,34.3,34.33,57390.0,33.9297,33.9791,33.9099,33.9396,57390.0
2024-10-01 13:15:00,34.32,34.34,34.29,34.32,28245.0,33.9297,33.9495,33.9,33.9297,28245.0
2024-10-01 13:20:00,34.33,34.36,34.28,34.3,26284.0,33.9396,33.9692,33.8902,33.9099,26284.0
2024-10-01 13:25:00,34.3,34.34,34.29,34.32,34152.0,33.9099,33.9495,33.9,33.9297,34152.0
2024-10-01 13:30:00,34.32,34.39,34.31,34.32,67158.0,33.9297,33.9989,33.9198,33.9297,67158.0
2024-10-01 13:35:00,34.32,34.35,34.31,34.34,27154.0,33.9297,33.9594,33.9198,33.9495,27154.0
2024-10-01 13:40:00,34.34,34.39,34.33,34.39,34662.0,33.9495,33.9989,33.9396,33.9989,34662.0
2024-10-01 13:45:00,34.39,34.4,34.37,34.39,21948.0,33.9989,34.0088,33.9791,33.9989,21948.0
2024-10-01 13:50:00,34.39,34.41,34.38,34.41,30501.0,33.9989,34.0187,33.989,34.0187,30501.0
2024-10-01 13:55:00,34.41,34.45,34.4,34.44,38172.0,34.0187,34.0582,34.0088,34.0483,38172.0
2024-10-01 14:00:00,34.44,34.51,34.44,34.51,32324.0,34.0483,34.1175,34.0483,34.1175,32324.0
2024-10-01 14:05:00,34.51,34.52,34.49,34.51,47071.0,34.1175,34.1274,34.0978,34.1175,47071.0
2024-10-01 14:10:00,34.51,34.51,34.47,34.51,126385.0,34.1175,34.1175,34.078,34.1175,126385.0
2024-10-01 14:15:00,34.52,34.56,34.51,34.52,44753.0,34.1274,34.167,34.1175,34.1274,44753.0
2024-10-01 14:20:00,34.53,34.57,34.53,34.57,51606.0,34.1373,34.1769,34.1373,34.1769,51606.0
2024-10-01 14:25:00,34.57,34.61,34.54,34.61,130456.0,34.1769,34.2164,34.1472,34.2164,130456.0
2024-10-01 14:30:00,34.6,34.65,34.6,34.61,73067.0,34.2065,34.2559,34.2065,34.2164,73067.0
2024-10-01 14:35:00,34.61,34.63,34.58,34.63,60677.0,34.2164,34.2362,34.1867,34.2362,60677.0
2024-10-01 14:40:00,34.63,34.64,34.59,34.64,44862.0,34.2362,34.2461,34.1966,34.2461,44862.0
2024-10-01 14:45:00,34.64,34.64,34.59,34.61,32106.0,34.2461,34.2461,34.1966,34.2164,32106.0
2024-10-01 14:50:00,34.61,34.66,34.61,34.64,58651.0,34.2164,34.2658,34.2164,34.2461,58651.0
2024-10-01 14:55:00,34.65,34.66,34.6,34.62,57603.0,34.2559,34.2658,34.2065,34.2263,57603.0
2024-10-01 15:00:00,34.62,34.62,34.57,34.59,39805.0,34.2263,34.2263,34.1769,34.1966,39805.0
2024-10-01 15:05:00,34.59,34.6,34.57,34.58,82745.0,34.1966,34.2065,34.1769,34.1867,82745.0
2024-10-01 15:10:00,34.59,34.6,34.55,34.57,51701.0,34.1966,34.2065,34.1571,34.1769,51701.0
2024-10-01 15:15:00,34.57,34.59,34.55,34.58,85610.0,34.1769,34.1966,34.1571,34.1867,85610.0
2024-10-01 15:20:00,34.58,34.6,34.57,34.59,71752.0,34.1867,34.2065,34.1769,34.1966,71752.0
2024-10-01 15:25:00,34.59,34.61,34.55,34.56,76915.0,34.1966,34.2164,34.1571,34.167,76915.0
2024-10-01 15:30:00,34.55,34.57,34.53,34.53,79012.0,34.1571,34.1769,34.1373,34.1373,79012.0
2024-10-01 15:35:00,34.54,34.55,34.5,34.52,98121.0,34.1472,34.1571,34.1077,34.1274,98121.0
2024-10-01 15:40:00,34.52,34.57,34.51,34.54,114402.0,34.1274,34.1769,34.1175,34.1472,114402.0
2024-10-01 15:45:00,34.54,34.58,34.52,34.54,120125.0,34.1472,34.1867,34.1274,34.1472,120125.0
2024-10-01 15:50:00,34.54,34.55,34.48,34.52,302936.0,34.1472,34.1571,34.0879,34.1274,302936.0
2024-10-01 15:55:00,34.52,34.54,34.51,34.52,634114.0,34.1274,34.1472,34.1175,34.1274,634114.0
2024-10-02 09:30:00,34.47,34.62,34.43,34.49,222229.0,34.078,34.2263,34.0384,34.0978,222229.0
2024-10-02 09:35:00,34.48,34.76,34.48,34.66,89959.0,34.0879,34.3647,34.0879,34.2658,89959.0
2024-10-02 09:40:00,34.65,34.68,34.57,34.6,45966.0,34.2559,34.2856,34.1769,34.2065,45966.0
2024-10-02 09:45:00,34.61,34.71,34.54,34.7,69374.0,34.2164,34.3153,34.1472,34.3054,69374.0
2024-10-02 09:50:00,34.7,34.72,34.64,34.66,47898.0,34.3054,34.3251,34.2461,34.2658,47898.0
2024-10-02 09:55:00,34.67,34.72,34.59,34.59,45428.0,34.2757,34.3251,34.1966,34.1966,45428.0
2024-10-02 10:00:00,34.59,34.62,34.52,34.55,66026.0,34.1966,34.2263,34.1274,34.1571,66026.0
2024-10-02 10:05:00,34.55,34.57,34.47,34.48,33397.0,34.1571,34.1769,34.078,34.0879,33397.0
2024-10-02 10:10:00,34.47,34.51,34.46,34.48,24412.0,34.078,34.1175,34.0681,34.0879,24412.0
2024-10-02 10:15:00,34.48,34.52,34.41,34.52,55754.0,34.0879,34.1274,34.0187,34.1274,55754.0
2024-10-02 10:20:00,34.52,34.55,34.36,34.42,42382.0,34.1274,34.1571,33.9692,34.0286,42382.0
2024-10-02 10:25:00,34.42,34.45,34.37,34.41,43115.0,34.0286,34.0582,33.9791,34.0187,43115.0
2024-10-02 10:30:00,34.4,34.45,34.37,34.44,39090.0,34.0088,34.0582,33.9791,34.0483,39090.0
2024-10-02 10:35:00,34.44,34.47,34.41,34.45,35065.0,34.0483,34.078,34.0187,34.0582,35065.0
2024-10-02 10:40:00,34.45,34.48,34.42,34.46,63948.0,34.0582,34.0879,34.0286,34.0681,63948.0
2024-10-02 10:45:00,34.45,34.5,34.43,34.49,30427.0,34.0582,34.1077,34.0384,34.0978,30427.0
2024-10-02 10:50:00,34.5,34.52,34.44,34.45,42085.0,34.1077,34.1274,34.0483,34.0582,42085.0
2024-10-02 10:55:00,34.45,34.5,34.43,34.46,50021.0,34.0582,34.1077,34.0384,34.0681,50021.0
2024-10-02 11:00:00,34.46,34.47,34.42,34.45,49300.0,34.0681,34.078,34.0286,34.0582,49300.0
2024-10-02 11:05:00,34.45,34.45,34.4,34.4,37211.0,34.0582,34.0582,34.0088,34.0088,37211.0
2024-10-02 11:10:00,34.4,34.44,34.4,34.44,30780.0,34.0088,34.0483,34.0088,34.0483,30780.0
2024-10-02 11:15:00,34.44,34.49,34.43,34.46,52078.0,34.0483,34.0978,34.0384,34.0681,52078.0
2024-10-02 11:20:00,34.47,34.47,34.42,34.43,24824.0,34.078,34.078,34.0286,34.0384,24824.0
2024-10-02 11:25:00,34.43,34.43,34.39,34.42,40317.0,34.0384,34.0384,33.9989,34.0286,40317.0
2024-10-02 11:30:00,34.43,34.44,34.4,34.43,24854.0,34.0384,34.0483,34.0088,34.0384,24854.0
2024-10-02 11:35:00,34.43,34.44,34.41,34.42,19440.0,34.0384,34.0483,34.0187,34.0286,19440.0
2024-10-02 11:40:00,34.43,34.45,34.42,34.45,41985.0,34.0384,34.0582,34.0286,34.0582,41985.0
2024-10-02 11:45:00,34.45,34.45,34.39,34.4,35761.0,34.0582,34.0582,33.9989,34.0088,35761.0
2024-10-02 11:50:00,34.4,34.4,34.35,34.37,33721.0,34.0088,34.0088,33.9594,33.9791,33721.0
2024-10-02 11:55:00,34.36,34.38,34.36,34.36,31992.0,33.9692,33.989,33.9692,33.9692,31992.0
2024-10-02 12:00:00,34.35,34.36,34.31,34.34,33115.0,33.9594,33.9692,33.9198,33.9495,33115.0
2024-10-02 12:05:00,34.34,34.34,34.31,34.32,19997.0,33.9495,33.9495,33.9198,33.9297,19997.0
2024-10-02 12:10:00,34.33,34.34,34.3,34.3,24187.0,33.9396,33.9495,33.9099,33.9099,24187.0
2024-10-02 12:15:00,34.3,34.32,34.29,34.32,31738.0,33.9099,33.9297,33.9,33.9297,31738.0
2024-10-02 12:20:00,34.31,34.34,34.3,34.33,21072.0,33.9198,33.9495,33.9099,33.9396,21072.0
2024-10-02 12:25:00,34.33,34.34,34.3,34.3,13954.0,33.9396,33.9495,33.9099,33.9099,13954.0
2024-10-02 12:30:00,34.3,34.31,34.24,34.25,22721.0,33.9099,33.9198,33.8506,33.8605,22721.0
2024-10-02 12:35:00,34.26,34.26,34.23,34.24,15315.0,33.8704,33.8704,33.8407,33.8506,15315.0
2024-10-02 12:40:00,34.25,34.26,34.21,34.23,27645.0,33.8605,33.8704,33.8209,33.8407,27645.0
2024-10-02 12:45:00,34.22,34.24,34.21,34.24,12595.0,33.8308,33.8506,33.8209,33.8506,12595.0
2024-10-02 12:50:00,34.23,34.25,34.23,34.25,9137.0,33.8407,33.8605,33.8407,33.8605,9137.0
2024-10-02 12:55:00,34.24,34.26,34.23,34.25,37267.0,33.8506,33.8704,33.8407,33.8605,37267.0
2024-10-02 13:00:00,34.24,34.29,34.23,34.27,44332.0,33.8506,33.9,33.8407,33.8803,44332.0
2024-10-02 13:05:00,34.27,34.3,34.25,34.3,52870.0,33.8803,33.9099,33.8605,33.9099,52870.0
2024-10-02 13:10:00,34.3,34.3,34.25,34.25,25431.0,33.9099,33.9099,33.8605,33.8605,25431.0
2024-10-02 13:15:00,34.25,34.27,34.25,34.27,16628.0,33.8605,33.8803,33.8605,33.8803,16628.0
2024-10-02 13:20:00,34.27,34.27,34.25,34.26,21186.0,33.8803,33.8803,33.8605,33.8704,21186.0
2024-10-02 13:25:00,34.26,34.3,34.23,34.26,29125.0,33.8704,33.9099,33.8407,33.8704,29125.0
2024-10-02 13:30:00,34.26,34.26,34.24,34.26,16122.0,33.8704,33.8704,33.8506,33.8704,16122.0
2024-10-02 13:35:00,34.26,34.28,34.24,34.27,37769.0,33.8704,33.8902,33.8506,33.8803,37769.0
2024-10-02 13:40:00,34.28,34.34,34.27,34.34,71151.0,33.8902,33.9495,33.8803,33.9495,71151.0
2024-10-02 13:45:00,34.34,34.38,34.33,34.37,38328.0,33.9495,33.989,33.9396,33.9791,38328.0
2024-10-02 13:50:00,34.37,34.38,34.34,34.35,27686.0,33.9791,33.989,33.9495,33.9594,27686.0
2024-10-02 13:55:00,34.35,34.35,34.32,34.32,26761.0,33.9594,33.9594,33.9297,33.9297,26761.0
2024-10-02 14:00:00,34.33,34.35,34.32,34.34,38424.0,33.9396,33.9594,33.9297,33.9495,38424.0
2024-10-02 14:05:00,34.34,34.34,34.32,34.34,32091.0,33.9495,33.9495,33.9297,33.9495,32091.0
2024-10-02 14:10:00,34.34,34.36,34.33,34.36,47380.0,33.9495,33.9692,33.9396,33.9692,47380.0
2024-10-02 14:15:00,34.36,34.38,34.35,34.36,37364.0,33.9692,33.989,33.9594,33.9692,37364.0
2024-10-02 14:20:00,34.36,34.36,34.3,34.31,33110.0,33.9692,33.9692,33.9099,33.9198,33110.0
2024-10-02 14:25:00,34.3,34.33,34.27,34.3,64830.0,33.9099,33.9396,33.8803,33.9099,64830.0
2024-10-02 14:30:00,34.3,34.31,34.29,34.3,26864.0,33.9099,33.9198,33.9,33.9099,26864.0
2024-10-02 14:35:00,34.3,34.31,34.26,34.27,24668.0,33.9099,33.9198,33.8704,33.8803,24668.0
2024-10-02 14:40:00,34.27,34.29,34.26,34.29,22081.0,33.8803,33.9,33.8704,33.9,22081.0
2024-10-02 14:45:00,34.28,34.29,34.24,34.26,107453.0,33.8902,33.9,33.8506,33.8704,107453.0
2024-10-02 14:50:00,34.25,34.27,34.25,34.25,39487.0,33.8605,33.8803,33.8605,33.8605,39487.0
2024-10-02 14:55:00,34.26,34.3,34.24,34.29,101254.0,33.8704,33.9099,33.8506,33.9,101254.0
2024-10-02 15:00:00,34.29,34.33,34.27,34.33,65977.0,33.9,33.9396,33.8803,33.9396,65977.0
2024-10-02 15:05:00,34.33,34.33,34.26,34.28,51442.0,33.9396,33.9396,33.8704,33.8902,51442.0
2024-10-02 15:10:00,34.27,34.28,34.25,34.25,40659.0,33.8803,33.8902,33.8605,33.8605,40659.0
2024-10-02 15:15:00,34.25,34.28,34.24,34.27,45259.0,33.8605,33.8902,33.8506,33.8803,45259.0
2024-10-02 15:20:00,34.27,34.28,34.24,34.26,51240.0,33.8803,33.8902,33.8506,33.8704,51240.0
2024-10-02 15:25:00,34.26,34.29,34.25,34.28,27366.0,33.8704,33.9,33.8605,33.8902,27366.0
2024-10-02 15:30:00,34.28,34.28,34.23,34.23,64194.0,33.8902,33.8902,33.8407,33.8407,64194.0
2024-10-02 15:35:00,34.24,34.33,34.23,34.32,109756.0,33.8506,33.9396,33.8407,33.9297,109756.0
2024-10-02 15:40:00,34.31,34.33,34.31,34.33,70702.0,33.9198,33.9396,33.9198,33.9396,70702.0
2024-10-02 15:45:00,34.33,34.33,34.29,34.3,88795.0,33.9396,33.9396,33.9,33.9099,88795.0
2024-10-02 15:50:00,34.3,34.3,34.2,34.2,379000.0,33.9099,33.9099,33.8111,33.8111,379000.0
2024-10-02 15:55:00,34.2,34.25,34.16,34.17,984126.0,33.8111,33.8605,33.7715,33.7814,984126.0
2024-10-03 09:30:00,34.11,34.11,33.79,34.08,241827.0,33.7221,33.7221,33.4057,33.6924,241827.0
2024-10-03 09:35:00,34.09,34.11,33.81,33.81,127053.0,33.7023,33.7221,33.4255,33.4255,127053.0
2024-10-03 09:40:00,33.81,33.84,33.71,33.72,75918.0,33.4255,33.4552,33.3266,33.3365,75918.0
2024-10-03 09:45:00,33.71,33.81,33.7,33.73,45752.0,33.3266,33.4255,33.3167,33.3464,45752.0
2024-10-03 09:50:00,33.74,33.76,33.67,33.73,55954.0,33.3563,33.3761,33.2871,33.3464,55954.0
2024-10-03 09:55:00,33.73,33.79,33.72,33.73,102629.0,33.3464,33.4057,33.3365,33.3464,102629.0
2024-10-03 10:00:00,33.73,33.81,33.71,33.76,225901.0,33.3464,33.4255,33.3266,33.3761,225901.0
2024-10-03 10:05:00,33.76,33.82,33.74,33.77,182379.0,33.3761,33.4354,33.3563,33.386,182379.0
2024-10-03 10:10:00,33.78,33.82,33.69,33.75,115597.0,33.3958,33.4354,33.3069,33.3662,115597.0
2024-10-03 10:15:00,33.75,33.81,33.74,33.79,191412.0,33.3662,33.4255,33.3563,33.4057,191412.0
2024-10-03 10:20:00,33.79,33.8,33.64,33.7,146366.0,33.4057,33.4156,33.2574,33.3167,146366.0
2024-10-03 10:25:00,33.7,33.73,33.68,33.72,45339.0,33.3167,33.3464,33.297,33.3365,45339.0
2024-10-03 10:30:00,33.72,33.78,33.67,33.76,77820.0,33.3365,33.3958,33.2871,33.3761,77820.0
2024-10-03 10:35:00,33.76,33.79,33.74,33.75,62216.0,33.3761,33.4057,33.3563,33.3662,62216.0
2024-10-03 10:40:00,33.76,33.84,33.75,33.82,607952.0,33.3761,33.4552,33.3662,33.4354,607952.0
2024-10-03 10:45:00,33.82,33.9,33.77,33.88,111553.0,33.4354,33.5145,33.386,33.4947,111553.0
2024-10-03 10:50:00,33.88,33.92,33.86,33.87,55299.0,33.4947,33.5342,33.4749,33.4848,55299.0
2024-10-03 10:55:00,33.87,33.93,33.81,33.82,64101.0,33.4848,33.5441,33.4255,33.4354,64101.0
2024-10-03 11:00:00,33.81,33.82,33.78,33.8,45603.0,33.4255,33.4354,33.3958,33.4156,45603.0
2024-10-03 11:05:00,33.8,33.93,33.8,33.87,218976.0,33.4156,33.5441,33.4156,33.4848,218976.0
2024-10-03 11:10:00,33.86,33.86,33.77,33.8,1566792.0,33.4749,33.4749,33.386,33.4156,1566792.0
2024-10-03 11:15:00,33.8,33.83,33.76,33.8,138605.0,33.4156,33.4453,33.3761,33.4156,138605.0
2024-10-03 11:20:00,33.8,33.85,33.77,33.83,183013.0,33.4156,33.465,33.386,33.4453,183013.0
2024-10-03 11:25:00,33.83,33.84,33.78,33.83,332989.0,33.4453,33.4552,33.3958,33.4453,332989.0
2024-10-03 11:30:00,33.83,33.91,33.82,33.91,57164.0,33.4453,33.5244,33.4354,33.5244,57164.0
2024-10-03 11:35:00,33.91,34.09,33.9,34.06,157893.0,33.5244,33.7023,33.5145,33.6727,157893.0
2024-10-03 11:40:00,34.05,34.15,34.04,34.12,54870.0,33.6628,33.7616,33.6529,33.732,54870.0
2024-10-03 11:45:00,34.12,34.16,34.07,34.08,52536.0,33.732,33.7715,33.6825,33.6924,52536.0
2024-10-03 11:50:00,34.08,34.14,34.08,34.11,115584.0,33.6924,33.7517,33.6924,33.7221,115584.0
2024-10-03 11:55:00,34.11,34.15,34.07,34.08,71621.0,33.7221,33.7616,33.6825,33.6924,71621.0
2024-10-03 12:00:00,34.08,34.13,34.07,34.11,57715.0,33.6924,33.7419,33.6825,33.7221,57715.0
2024-10-03 12:05:00,34.11,34.14,34.09,34.14,47622.0,33.7221,33.7517,33.7023,33.7517,47622.0
2024-10-03 12:10:00,34.14,34.15,34.12,34.12,47237.0,33.7517,33.7616,33.732,33.732,47237.0
2024-10-03 12:15:00,34.13,34.22,34.12,34.2,58908.0,33.7419,33.8308,33.732,33.8111,58908.0
2024-10-03 12:20:00,34.2,34.24,34.17,34.21,67081.0,33.8111,33.8506,33.7814,33.8209,67081.0
2024-10-03 12:25:00,34.21,34.29,34.2,34.23,88505.0,33.8209,33.9,33.8111,33.8407,88505.0
2024-10-03 12:30:00,34.23,34.24,34.18,34.2,80052.0,33.8407,33.8506,33.7913,33.8111,80052.0
2024-10-03 12:35:00,34.2,34.25,34.14,34.15,40928.0,33.8111,33.8605,33.7517,33.7616,40928.0
2024-10-03 12:40:00,34.14,34.14,34.04,34.07,33029.0,33.7517,33.7517,33.6529,33.6825,33029.0
2024-10-03 12:45:00,34.06,34.06,33.99,34.0,26728.0,33.6727,33.6727,33.6035,33.6133,26728.0
2024-10-03 12:50:00,34.0,34.0,33.93,33.96,35901.0,33.6133,33.6133,33.5441,33.5738,35901.0
2024-10-03 12:55:00,33.97,34.03,33.96,34.0,45211.0,33.5837,33.643,33.5738,33.6133,45211.0
2024-10-03 13:00:00,34.0,34.0,33.89,33.91,29341.0,33.6133,33.6133,33.5046,33.5244,29341.0
2024-10-03 13:05:00,33.91,33.93,33.89,33.91,20127.0,33.5244,33.5441,33.5046,33.5244,20127.0
2024-10-03 13:10:00,33.91,33.93,33.88,33.9,33013.0,33.5244,33.5441,33.4947,33.5145,33013.0
2024-10-03 13:15:00,33.9,33.93,33.89,33.91,30020.0,33.5145,33.5441,33.5046,33.5244,30020.0
2024-10-03 13:20:00,33.91,33.98,33.9,33.98,37619.0,33.5244,33.5936,33.5145,33.5936,37619.0
2024-10-03 13:25:00,33.98,34.03,33.96,33.98,52913.0,33.5936,33.643,33.5738,33.5936,52913.0
2024-10-03 13:30:00,33.98,34.04,33.97,34.04,21524.0,33.5936,33.6529,33.5837,33.6529,21524.0
2024-10-03 13:35:00,34.04,34.05,34.02,34.04,53934.0,33.6529,33.6628,33.6331,33.6529,53934.0
2024-10-03 13:40:00,34.03,34.03,33.95,33.98,28112.0,33.643,33.643,33.5639,33.5936,28112.0
2024-10-03 13:45:00,33.99,34.02,33.97,33.98,23862.0,33.6035,33.6331,33.5837,33.5936,23862.0
2024-10-03 13:50:00,33.98,34.03,33.97,34.02,61103.0,33.5936,33.643,33.5837,33.6331,61103.0
2024-10-03 13:55:00,34.03,34.04,34.02,34.04,31318.0,33.643,33.6529,33.6331,33.6529,31318.0
2024-10-03 14:00:00,34.04,34.04,34.02,34.04,47387.0,33.6529,33.6529,33.6331,33.6529,47387.0
2024-10-03 14:05:00,34.05,34.09,34.04,34.08,50402.0,33.6628,33.7023,33.6529,33.6924,50402.0
2024-10-03 14:10:00,34.08,34.1,34.08,34.09,24001.0,33.6924,33.7122,33.6924,33.7023,24001.0
2024-10-03 14:15:00,34.09,34.1,34.03,34.04,73342.0,33.7023,33.7122,33.643,33.6529,73342.0
2024-10-03 14:20:00,34.05,34.06,34.01,34.05,43431.0,33.6628,33.6727,33.6232,33.6628,43431.0
2024-10-03 14:25:00,34.05,34.07,34.03,34.07,40697.0,33.6628,33.6825,33.643,33.6825,40697.0
2024-10-03 14:30:00,34.06,34.07,34.02,34.05,50295.0,33.6727,33.6825,33.6331,33.6628,50295.0
2024-10-03 14:35:00,34.05,34.07,34.02,34.05,50971.0,33.6628,33.6825,33.6331,33.6628,50971.0
2024-10-03 14:40:00,34.05,34.07,34.05,34.05,16643.0,33.6628,33.6825,33.6628,33.6628,16643.0
2024-10-03 14:45:00,34.05,34.06,34.02,34.02,56184.0,33.6628,33.6727,33.6331,33.6331,56184.0
2024-10-03 14:50:00,34.02,34.06,34.01,34.05,26298.0,33.6331,33.6727,33.6232,33.6628,26298.0
2024-10-03 14:55:00,34.06,34.06,34.05,34.05,33840.0,33.6727,33.6727,33.6628,33.6628,33840.0
2024-10-03 15:00:00,34.05,34.05,34.0,34.02,82755.0,33.6628,33.6628,33.6133,33.6331,82755.0
2024-10-03 15:05:00,34.01,34.03,34.0,34.01,49488.0,33.6232,33.643,33.6133,33.6232,49488.0
2024-10-03 15:10:00,34.01,34.03,34.0,34.02,34227.0,33.6232,33.643,33.6133,33.6331,34227.0
2024-10-03 15:15:00,34.02,34.05,34.02,34.05,31485.0,33.6331,33.6628,33.6331,33.6628,31485.0
2024-10-03 15:20:00,34.05,34.06,34.03,34.05,106207.0,33.6628,33.6727,33.643,33.6628,106207.0
2024-10-03 15:25:00,34.05,34.06,34.0,34.04,88352.0,33.6628,33.6727,33.6133,33.6529,88352.0
2024-10-03 15:30:00,34.03,34.05,34.01,34.01,42494.0,33.643,33.6628,33.6232,33.6232,42494.0
2024-10-03 15:35:00,34.01,34.03,34.0,34.02,113432.0,33.6232,33.643,33.6133,33.6331,113432.0
2024-10-03 15:40:00,34.02,34.04,34.0,34.02,617375.0,33.6331,33.6529,33.6133,33.6331,617375.0
2024-10-03 15:45:00,34.02,34.14,34.02,34.11,174996.0,33.6331,33.7517,33.6331,33.7221,174996.0
2024-10-03 15:50:00,34.11,34.16,34.09,34.12,321764.0,33.7221,33.7715,33.7023,33.732,321764.0
2024-10-03 15:55:00,34.12,34.17,34.09,34.12,1355534.0,33.732,33.7814,33.7023,33.732,1355534.0
2024-10-04 09:30:00,34.81,35.08,34.61,34.66,487052.0,34.4141,34.6811,34.2164,34.2658,487052.0
2024-10-04 09:35:00,34.65,34.72,34.54,34.67,319264.0,34.2559,34.3251,34.1472,34.2757,319264.0
2024-10-04 09:40:00,34.68,34.85,34.65,34.81,136947.0,34.2856,34.4537,34.2559,34.4141,136947.0
2024-10-04 09:45:00,34.81,34.85,34.72,34.73,55676.0,34.4141,34.4537,34.3251,34.335,55676.0
2024-10-04 09:50:00,34.73,34.79,34.68,34.69,64743.0,34.335,34.3944,34.2856,34.2955,64743.0
2024-10-04 09:55:00,34.69,34.73,34.6,34.64,65542.0,34.2955,34.335,34.2065,34.2461,65542.0
2024-10-04 10:00:00,34.63,34.63,34.51,34.59,131044.0,34.2362,34.2362,34.1175,34.1966,131044.0
2024-10-04 10:05:00,34.59,34.73,34.54,34.59,256577.0,34.1966,34.335,34.1472,34.1966,256577.0
2024-10-04 10:10:00,34.59,34.59,34.51,34.54,71500.0,34.1966,34.1966,34.1175,34.1472,71500.0
2024-10-04 10:15:00,34.54,34.65,34.53,34.59,50986.0,34.1472,34.2559,34.1373,34.1966,50986.0
2024-10-04 10:20:00,34.58,34.59,34.4,34.41,50619.0,34.1867,34.1966,34.0088,34.0187,50619.0
2024-10-04 10:25:00,34.42,34.44,34.34,34.34,35007.0,34.0286,34.0483,33.9495,33.9495,35007.0
2024-10-04 10:30:00,34.34,34.39,34.29,34.33,169096.0,33.9495,33.9989,33.9,33.9396,169096.0
2024-10-04 10:35:00,34.32,34.33,34.22,34.24,48673.0,33.9297,33.9396,33.8308,33.8506,48673.0
2024-10-04 10:40:00,34.25,34.31,34.22,34.3,45911.0,33.8605,33.9198,33.8308,33.9099,45911.0
2024-10-04 10:45:00,34.31,34.32,34.23,34.28,251973.0,33.9198,33.9297,33.8407,33.8902,251973.0
2024-10-04 10:50:00,34.28,34.31,34.26,34.3,99181.0,33.8902,33.9198,33.8704,33.9099,99181.0
2024-10-04 10:55:00,34.3,34.32,34.26,34.27,130491.0,33.9099,33.9297,33.8704,33.8803,130491.0
2024-10-04 11:00:00,34.27,34.3,34.27,34.27,105102.0,33.8803,33.9099,33.8803,33.8803,105102.0
2024-10-04 11:05:00,34.27,34.3,34.23,34.24,98587.0,33.8803,33.9099,33.8407,33.8506,98587.0
2024-10-04 11:10:00,34.25,34.26,34.2,34.2,56912.0,33.8605,33.8704,33.8111,33.8111,56912.0
2024-10-04 11:15:00,34.2,34.24,34.17,34.17,36865.0,33.8111,33.8506,33.7814,33.7814,36865.0
2024-10-04 11:20:00,34.17,34.18,34.11,34.14,23895.0,33.7814,33.7913,33.7221,33.7517,23895.0
2024-10-04 11:25:00,34.13,34.19,34.11,34.19,36842.0,33.7419,33.8012,33.7221,33.8012,36842.0
2024-10-04 11:30:00,34.19,34.22,34.15,34.22,33071.0,33.8012,33.8308,33.7616,33.8308,33071.0
2024-10-04 11:35:00,34.22,34.26,34.21,34.26,77973.0,33.8308,33.8704,33.8209,33.8704,77973.0
2024-10-04 11:40:00,34.26,34.37,34.25,34.3,94411.0,33.8704,33.9791,33.8605,33.9099,94411.0
2024-10-04 11:45:00,34.3,34.33,34.29,34.3,30675.0,33.9099,33.9396,33.9,33.9099,30675.0
2024-10-04 11:50:00,34.3,34.43,34.3,34.42,70957.0,33.9099,34.0384,33.9099,34.0286,70957.0
2024-10-04 11:55:00,34.43,34.47,34.41,34.45,66805.0,34.0384,34.078,34.0187,34.0582,66805.0
2024-10-04 12:00:00,34.45,34.49,34.45,34.45,49351.0,34.0582,34.0978,34.0582,34.0582,49351.0
2024-10-04 12:05:00,34.46,34.49,34.42,34.42,37088.0,34.0681,34.0978,34.0286,34.0286,37088.0
2024-10-04 12:10:00,34.42,34.45,34.37,34.39,56477.0,34.0286,34.0582,33.9791,33.9989,56477.0
2024-10-04 12:15:00,34.39,34.41,34.36,34.39,21649.0,33.9989,34.0187,33.9692,33.9989,21649.0
2024-10-04 12:20:00,34.38,34.41,34.37,34.39,23542.0,33.989,34.0187,33.9791,33.9989,23542.0
2024-10-04 12:25:00,34.38,34.39,34.34,34.35,26785.0,33.989,33.9989,33.9495,33.9594,26785.0
2024-10-04 12:30:00,34.35,34.39,34.33,34.37,27660.0,33.9594,33.9989,33.9396,33.9791,27660.0
2024-10-04 12:35:00,34.37,34.44,34.37,34.43,154088.0,33.9791,34.0483,33.9791,34.0384,154088.0
2024-10-04 12:40:00,34.43,34.43,34.39,34.41,70570.0,34.0384,34.0384,33.9989,34.0187,70570.0
2024-10-04 12:45:00,34.41,34.42,34.4,34.41,89059.0,34.0187,34.0286,34.0088,34.0187,89059.0
2024-10-04 12:50:00,34.41,34.41,34.37,34.4,51893.0,34.0187,34.0187,33.9791,34.0088,51893.0
2024-10-04 12:55:00,34.4,34.41,34.38,34.4,40398.0,34.0088,34.0187,33.989,34.0088,40398.0
2024-10-04 13:00:00,34.4,34.4,34.36,34.39,10810.0,34.0088,34.0088,33.9692,33.9989,10810.0
2024-10-04 13:05:00,34.39,34.39,34.33,34.34,18669.0,33.9989,33.9989,33.9396,33.9495,18669.0
2024-10-04 13:10:00,34.34,34.37,34.34,34.37,18230.0,33.9495,33.9791,33.9495,33.9791,18230.0
2024-10-04 13:15:00,34.36,34.39,34.36,34.38,15089.0,33.9692,33.9989,33.9692,33.989,15089.0
2024-10-04 13:20:00,34.38,34.41,34.38,34.39,21216.0,33.989,34.0187,33.989,33.9989,21216.0
2024-10-04 13:25:00,34.4,34.4,34.36,34.37,20901.0,34.0088,34.0088,33.9692,33.9791,20901.0
2024-10-04 13:30:00,34.37,34.38,34.34,34.36,30857.0,33.9791,33.989,33.9495,33.9692,30857.0
2024-10-04 13:35:00,34.35,34.36,34.27,34.33,40191.0,33.9594,33.9692,33.8803,33.9396,40191.0
2024-10-04 13:40:00,34.34,34.39,34.33,34.38,31840.0,33.9495,33.9989,33.9396,33.989,31840.0
2024-10-04 13:45:00,34.39,34.39,34.35,34.36,22248.0,33.9989,33.9989,33.9594,33.9692,22248.0
2024-10-04 13:50:00,34.35,34.36,34.31,34.34,25119.0,33.9594,33.9692,33.9198,33.9495,25119.0
2024-10-04 13:55:00,34.33,34.35,34.3,34.3,49313.0,33.9396,33.9594,33.9099,33.9099,49313.0
2024-10-04 14:00:00,34.31,34.33,34.27,34.3,35385.0,33.9198,33.9396,33.8803,33.9099,35385.0
2024-10-04 14:05:00,34.3,34.31,34.27,34.28,30046.0,33.9099,33.9198,33.8803,33.8902,30046.0
2024-10-04 14:10:00,34.28,34.3,34.27,34.28,23429.0,33.8902,33.9099,33.8803,33.8902,23429.0
2024-10-04 14:15:00,34.28,34.32,34.26,34.31,32899.0,33.8902,33.9297,33.8704,33.9198,32899.0
2024-10-04 14:20:00,34.31,34.33,34.3,34.33,33778.0,33.9198,33.9396,33.9099,33.9396,33778.0
2024-10-04 14:25:00,34.33,34.35,34.32,34.34,46803.0,33.9396,33.9594,33.9297,33.9495,46803.0
2024-10-04 14:30:00,34.34,34.38,34.33,34.38,56135.0,33.9495,33.989,33.9396,33.989,56135.0
2024-10-04 14:35:00,34.38,34.41,34.37,34.38,68397.0,33.989,34.0187,33.9791,33.989,68397.0
2024-10-04 14:40:00,34.38,34.39,34.37,34.38,39379.0,33.989,33.9989,33.9791,33.989,39379.0
2024-10-04 14:45:00,34.38,34.38,34.35,34.37,49533.0,33.989,33.989,33.9594,33.9791,49533.0
2024-10-04 14:50:00,34.38,34.41,34.37,34.38,96338.0,33.989,34.0187,33.9791,33.989,96338.0
2024-10-04 14:55:00,34.39,34.41,34.38,34.4,77207.0,33.9989,34.0187,33.989,34.0088,77207.0
2024-10-04 15:00:00,34.39,34.4,34.37,34.39,43796.0,33.9989,34.0088,33.9791,33.9989,43796.0
2024-10-04 15:05:00,34.4,34.42,34.38,34.41,237021.0,34.0088,34.0286,33.989,34.0187,237021.0
2024-10-04 15:10:00,34.41,34.41,34.39,34.4,121140.0,34.0187,34.0187,33.9989,34.0088,121140.0
2024-10-04 15:15:00,34.39,34.41,34.38,34.41,101843.0,33.9989,34.0187,33.989,34.0187,101843.0
2024-10-04 15:20:00,34.41,34.42,34.4,34.41,137433.0,34.0187,34.0286,34.0088,34.0187,137433.0
2024-10-04 15:25:00,34.41,34.46,34.39,34.45,204089.0,34.0187,34.0681,33.9989,34.0582,204089.0
2024-10-04 15:30:00,34.45,34.48,34.42,34.48,71756.0,34.0582,34.0879,34.0286,34.0879,71756.0
2024-10-04 15:35:00,34.47,34.47,34.42,34.44,187323.0,34.078,34.078,34.0286,34.0483,187323.0
2024-10-04 15:40:00,34.44,34.45,34.42,34.43,121043.0,34.0483,34.0582,34.0286,34.0384,121043.0
2024-10-04 15:45:00,34.43,34.43,34.39,34.41,253864.0,34.0384,34.0384,33.9989,34.0187,253864.0
2024-10-04 15:50:00,34.41,34.45,34.39,34.42,336569.0,34.0187,34.0582,33.9989,34.0286,336569.0
2024-10-04 15:55:00,34.43,34.5,34.4,34.47,655668.0,34.0384,34.1077,34.0088,34.078,655668.0
2024-10-07 09:30:00,34.24,34.27,34.05,34.07,227717.0,33.8506,33.8803,33.6628,33.6825,227717.0
2024-10-07 09:35:00,34.08,34.13,33.98,34.0,44531.0,33.6924,33.7419,33.5936,33.6133,44531.0
2024-10-07 09:40:00,34.01,34.27,34.0,34.18,67713.0,33.6232,33.8803,33.6133,33.7913,67713.0
2024-10-07 09:45:00,34.19,34.21,34.08,34.1,33465.0,33.8012,33.8209,33.6924,33.7122,33465.0
2024-10-07 09:50:00,34.11,34.21,34.1,34.2,46471.0,33.7221,33.8209,33.7122,33.8111,46471.0
2024-10-07 09:55:00,34.21,34.25,34.13,34.14,64025.0,33.8209,33.8605,33.7419,33.7517,64025.0
2024-10-07 10:00:00,34.15,34.21,34.14,34.2,60371.0,33.7616,33.8209,33.7517,33.8111,60371.0
2024-10-07 10:05:00,34.19,34.19,34.1,34.12,32987.0,33.8012,33.8012,33.7122,33.732,32987.0
2024-10-07 10:10:00,34.12,34.2,34.11,34.16,85679.0,33.732,33.8111,33.7221,33.7715,85679.0
2024-10-07 10:15:00,34.16,34.22,34.14,34.2,38126.0,33.7715,33.8308,33.7517,33.8111,38126.0
2024-10-07 10:20:00,34.2,34.21,34.15,34.16,50361.0,33.8111,33.8209,33.7616,33.7715,50361.0
2024-10-07 10:25:00,34.16,34.18,34.14,34.16,34261.0,33.7715,33.7913,33.7517,33.7715,34261.0
2024-10-07 10:30:00,34.15,34.15,34.11,34.13,33912.0,33.7616,33.7616,33.7221,33.7419,33912.0
2024-10-07 10:35:00,34.13,34.14,34.08,34.09,30385.0,33.7419,33.7517,33.6924,33.7023,30385.0
2024-10-07 10:40:00,34.09,34.1,34.04,34.08,42259.0,33.7023,33.7122,33.6529,33.6924,42259.0
2024-10-07 10:45:00,34.08,34.09,34.04,34.08,31409.0,33.6924,33.7023,33.6529,33.6924,31409.0
2024-10-07 10:50:00,34.09,34.09,34.06,34.09,39971.0,33.7023,33.7023,33.6727,33.7023,39971.0
2024-10-07 10:55:00,34.09,34.09,34.0,34.02,34410.0,33.7023,33.7023,33.6133,33.6331,34410.0
2024-10-07 11:00:00,34.02,34.04,33.99,34.02,36777.0,33.6331,33.6529,33.6035,33.6331,36777.0
2024-10-07 11:05:00,34.02,34.04,33.99,34.02,31472.0,33.6331,33.6529,33.6035,33.6331,31472.0
2024-10-07 11:10:00,34.02,34.04,34.0,34.0,29638.0,33.6331,33.6529,33.6133,33.6133,29638.0
2024-10-07 11:15:00,34.0,34.01,33.99,34.01,22148.0,33.6133,33.6232,33.6035,33.6232,22148.0
2024-10-07 11:20:00,34.0,34.07,34.0,34.05,51492.0,33.6133,33.6825,33.6133,33.6628,51492.0
2024-10-07 11:25:00,34.05,34.06,34.02,34.02,30575.0,33.6628,33.6727,33.6331,33.6331,30575.0
2024-10-07 11:30:00,34.04,34.04,33.97,33.98,28261.0,33.6529,33.6529,33.5837,33.5936,28261.0
2024-10-07 11:35:00,33.97,33.99,33.96,33.97,26628.0,33.5837,33.6035,33.5738,33.5837,26628.0
2024-10-07 11:40:00,33.97,34.0,33.96,33.98,46740.0,33.5837,33.6133,33.5738,33.5936,46740.0
2024-10-07 11:45:00,33.97,33.99,33.94,33.95,39394.0,33.5837,33.6035,33.554,33.5639,39394.0
2024-10-07 11:50:00,33.95,33.95,33.91,33.92,53040.0,33.5639,33.5639,33.5244,33.5342,53040.0
2024-10-07 11:55:00,33.93,33.95,33.92,33.93,60230.0,33.5441,33.5639,33.5342,33.5441,60230.0
2024-10-07 12:00:00,33.93,33.93,33.89,33.91,43603.0,33.5441,33.5441,33.5046,33.5244,43603.0
2024-10-07 12:05:00,33.91,33.92,33.88,33.88,31061.0,33.5244,33.5342,33.4947,33.4947,31061.0
2024-10-07 12:10:00,33.88,33.92,33.83,33.92,163325.0,33.4947,33.5342,33.4453,33.5342,163325.0
2024-10-07 12:15:00,33.91,33.92,33.87,33.87,27247.0,33.5244,33.5342,33.4848,33.4848,27247.0
2024-10-07 12:20:00,33.88,33.89,33.85,33.89,35311.0,33.4947,33.5046,33.465,33.5046,35311.0
2024-10-07 12:25:00,33.89,33.93,33.88,33.92,58715.0,33.5046,33.5441,33.4947,33.5342,58715.0
2024-10-07 12:30:00,33.93,33.93,33.88,33.9,32397.0,33.5441,33.5441,33.4947,33.5145,32397.0
2024-10-07 12:35:00,33.9,33.91,33.88,33.9,49033.0,33.5145,33.5244,33.4947,33.5145,49033.0
2024-10-07 12:40:00,33.9,33.9,33.86,33.9,33992.0,33.5145,33.5145,33.4749,33.5145,33992.0
2024-10-07 12:45:00,33.91,33.94,33.9,33.94,24347.0,33.5244,33.554,33.5145,33.554,24347.0
2024-10-07 12:50:00,33.94,33.94,33.91,33.91,29998.0,33.554,33.554,33.5244,33.5244,29998.0
2024-10-07 12:55:00,33.91,33.93,33.9,33.92,45848.0,33.5244,33.5441,33.5145,33.5342,45848.0
2024-10-07 13:00:00,33.93,33.93,33.9,33.9,25931.0,33.5441,33.5441,33.5145,33.5145,25931.0
2024-10-07 13:05:00,33.9,33.9,33.85,33.89,63087.0,33.5145,33.5145,33.465,33.5046,63087.0
2024-10-07 13:10:00,33.89,33.93,33.88,33.93,40374.0,33.5046,33.5441,33.4947,33.5441,40374.0
2024-10-07 13:15:00,33.93,33.95,33.92,33.93,43395.0,33.5441,33.5639,33.5342,33.5441,43395.0
2024-10-07 13:20:00,33.93,33.94,33.88,33.91,50646.0,33.5441,33.554,33.4947,33.5244,50646.0
2024-10-07 13:25:00,33.9,33.92,33.88,33.89,34080.0,33.5145,33.5342,33.4947,33.5046,34080.0
2024-10-07 13:30:00,33.88,33.88,33.8,33.84,252738.0,33.4947,33.4947,33.4156,33.4552,252738.0
2024-10-07 13:35:00,33.83,33.86,33.83,33.84,34585.0,33.4453,33.4749,33.4453,33.4552,34585.0
2024-10-07 13:40:00,33.84,33.85,33.81,33.83,49905.0,33.4552,33.465,33.4255,33.4453,49905.0
2024-10-07 13:45:00,33.83,33.83,33.79,33.8,49016.0,33.4453,33.4453,33.4057,33.4156,49016.0
2024-10-07 13:50:00,33.8,33.81,33.77,33.79,46489.0,33.4156,33.4255,33.386,33.4057,46489.0
2024-10-07 13:55:00,33.79,33.81,33.77,33.8,60493.0,33.4057,33.4255,33.386,33.4156,60493.0
2024-10-07 14:00:00,33.8,33.81,33.77,33.78,45303.0,33.4156,33.4255,33.386,33.3958,45303.0
2024-10-07 14:05:00,33.78,33.82,33.78,33.8,45268.0,33.3958,33.4354,33.3958,33.4156,45268.0
2024-10-07 14:10:00,33.8,33.83,33.8,33.83,53627.0,33.4156,33.4453,33.4156,33.4453,53627.0
2024-10-07 14:15:00,33.83,33.84,33.78,33.79,70271.0,33.4453,33.4552,33.3958,33.4057,70271.0
2024-10-07 14:20:00,33.79,33.83,33.78,33.83,32997.0,33.4057,33.4453,33.3958,33.4453,32997.0
2024-10-07 14:25:00,33.83,33.84,33.7,33.79,328815.0,33.4453,33.4552,33.3167,33.4057,328815.0
2024-10-07 14:30:00,33.78,33.78,33.64,33.72,239933.0,33.3958,33.3958,33.2574,33.3365,239933.0
2024-10-07 14:35:00,33.71,33.71,33.65,33.68,48740.0,33.3266,33.3266,33.2673,33.297,48740.0
2024-10-07 14:40:00,33.68,33.69,33.61,33.62,70927.0,33.297,33.3069,33.2278,33.2377,70927.0
2024-10-07 14:45:00,33.61,33.63,33.56,33.58,74027.0,33.2278,33.2475,33.1783,33.1981,74027.0
2024-10-07 14:50:00,33.58,33.61,33.54,33.58,84464.0,33.1981,33.2278,33.1586,33.1981,84464.0
2024-10-07 14:55:00,33.58,33.6,33.54,33.54,89409.0,33.1981,33.2179,33.1586,33.1586,89409.0
2024-10-07 15:00:00,33.55,33.58,33.54,33.56,101464.0,33.1685,33.1981,33.1586,33.1783,101464.0
2024-10-07 15:05:00,33.57,33.64,33.56,33.64,87351.0,33.1882,33.2574,33.1783,33.2574,87351.0
2024-10-07 15:10:00,33.63,33.63,33.59,33.61,80460.0,33.2475,33.2475,33.208,33.2278,80460.0
2024-10-07 15:15:00,33.61,33.7,33.6,33.66,157727.0,33.2278,33.3167,33.2179,33.2772,157727.0
2024-10-07 15:20:00,33.65,33.65,33.61,33.65,62679.0,33.2673,33.2673,33.2278,33.2673,62679.0
2024-10-07 15:25:00,33.65,33.65,33.6,33.62,104382.0,33.2673,33.2673,33.2179,33.2377,104382.0
2024-10-07 15:30:00,33.62,33.63,33.57,33.57,158814.0,33.2377,33.2475,33.1882,33.1882,158814.0
2024-10-07 15:35:00,33.58,33.6,33.54,33.59,119312.0,33.1981,33.2179,33.1586,33.208,119312.0
2024-10-07 15:40:00,33.59,33.6,33.53,33.55,288336.0,33.208,33.2179,33.1487,33.1685,288336.0
2024-10-07 15:45:00,33.55,33.6,33.53,33.59,258906.0,33.1685,33.2179,33.1487,33.208,258906.0
2024-10-07 15:50:00,33.59,33.71,33.58,33.68,511421.0,33.208,33.3266,33.1981,33.297,511421.0
2024-10-07 15:55:00,33.67,33.68,33.58,33.65,1012840.0,33.2871,33.297,33.1981,33.2673,1012840.0
2024-10-08 09:30:00,33.71,33.86,33.6,33.69,308813.0,33.3266,33.4749,33.2179,33.3069,308813.0
2024-10-08 09:35:00,33.69,33.75,33.65,33.67,70827.0,33.3069,33.3662,33.2673,33.2871,70827.0
2024-10-08 09:40:00,33.67,33.72,33.65,33.68,76472.0,33.2871,33.3365,33.2673,33.297,76472.0
2024-10-08 09:45:00,33.68,33.72,33.6,33.72,99306.0,33.297,33.3365,33.2179,33.3365,99306.0
2024-10-08 09:50:00,33.72,33.72,33.62,33.66,66248.0,33.3365,33.3365,33.2377,33.2772,66248.0
2024-10-08 09:55:00,33.66,33.72,33.66,33.7,35385.0,33.2772,33.3365,33.2772,33.3167,35385.0
2024-10-08 10:00:00,33.7,33.81,33.69,33.8,134033.0,33.3167,33.4255,33.3069,33.4156,134033.0
2024-10-08 10:05:00,33.81,33.84,33.75,33.8,186540.0,33.4255,33.4552,33.3662,33.4156,186540.0
2024-10-08 10:10:00,33.8,33.81,33.74,33.76,87602.0,33.4156,33.4255,33.3563,33.3761,87602.0
2024-10-08 10:15:00,33.76,33.86,33.76,33.84,46670.0,33.3761,33.4749,33.3761,33.4552,46670.0
2024-10-08 10:20:00,33.83,33.87,33.81,33.84,65767.0,33.4453,33.4848,33.4255,33.4552,65767.0
2024-10-08 10:25:00,33.84,33.89,33.82,33.89,68059.0,33.4552,33.5046,33.4354,33.5046,68059.0
2024-10-08 10:30:00,33.89,33.96,33.88,33.93,98843.0,33.5046,33.5738,33.4947,33.5441,98843.0
2024-10-08 10:35:00,33.93,33.99,33.91,33.98,101595.0,33.5441,33.6035,33.5244,33.5936,101595.0
2024-10-08 10:40:00,33.98,34.08,33.95,34.02,225642.0,33.5936,33.6924,33.5639,33.6331,225642.0
2024-10-08 10:45:00,34.02,34.07,34.01,34.02,53062.0,33.6331,33.6825,33.6232,33.6331,53062.0
2024-10-08 10:50:00,34.02,34.06,33.98,34.05,44208.0,33.6331,33.6727,33.5936,33.6628,44208.0
2024-10-08 10:55:00,34.05,34.07,34.03,34.05,44306.0,33.6628,33.6825,33.643,33.6628,44306.0
2024-10-08 11:00:00,34.05,34.05,33.99,34.04,73926.0,33.6628,33.6628,33.6035,33.6529,73926.0
2024-10-08 11:05:00,34.04,34.05,34.01,34.01,45125.0,33.6529,33.6628,33.6232,33.6232,45125.0
2024-10-08 11:10:00,34.02,34.06,34.01,34.05,47920.0,33.6331,33.6727,33.6232,33.6628,47920.0
2024-10-08 11:15:00,34.05,34.07,34.04,34.07,27886.0,33.6628,33.6825,33.6529,33.6825,27886.0
2024-10-08 11:20:00,34.07,34.08,34.04,34.07,41111.0,33.6825,33.6924,33.6529,33.6825,41111.0
2024-10-08 11:25:00,34.07,34.13,34.06,34.09,77829.0,33.6825,33.7419,33.6727,33.7023,77829.0
2024-10-08 11:30:00,34.09,34.11,34.06,34.06,32060.0,33.7023,33.7221,33.6727,33.6727,32060.0
2024-10-08 11:35:00,34.05,34.08,34.05,34.05,27863.0,33.6628,33.6924,33.6628,33.6628,27863.0
2024-10-08 11:40:00,34.05,34.06,34.01,34.02,31596.0,33.6628,33.6727,33.6232,33.6331,31596.0
2024-10-08 11:45:00,34.02,34.04,33.97,33.98,26683.0,33.6331,33.6529,33.5837,33.5936,26683.0
2024-10-08 11:50:00,33.98,34.02,33.97,34.01,38081.0,33.5936,33.6331,33.5837,33.6232,38081.0
2024-10-08 11:55:00,34.01,34.03,34.0,34.01,41352.0,33.6232,33.643,33.6133,33.6232,41352.0
2024-10-08 12:00:00,34.01,34.04,33.99,34.04,30663.0,33.6232,33.6529,33.6035,33.6529,30663.0
2024-10-08 12:05:00,34.04,34.06,34.01,34.02,50724.0,33.6529,33.6727,33.6232,33.6331,50724.0
2024-10-08 12:10:00,34.02,34.05,34.02,34.02,32935.0,33.6331,33.6628,33.6331,33.6331,32935.0
2024-10-08 12:15:00,34.03,34.03,33.97,33.98,47569.0,33.643,33.643,33.5837,33.5936,47569.0
2024-10-08 12:20:00,33.97,33.98,33.96,33.98,39333.0,33.5837,33.5936,33.5738,33.5936,39333.0
2024-10-08 12:25:00,33.97,33.99,33.96,33.98,23238.0,33.5837,33.6035,33.5738,33.5936,23238.0
2024-10-08 12:30:00,33.98,33.99,33.97,33.98,16551.0,33.5936,33.6035,33.5837,33.5936,16551.0
2024-10-08 12:35:00,33.98,34.01,33.98,34.01,32943.0,33.5936,33.6232,33.5936,33.6232,32943.0
2024-10-08 12:40:00,34.01,34.04,33.99,34.02,50029.0,33.6232,33.6529,33.6035,33.6331,50029.0
2024-10-08 12:45:00,34.02,34.05,34.01,34.05,31519.0,33.6331,33.6628,33.6232,33.6628,31519.0
2024-10-08 12:50:00,34.04,34.05,34.03,34.05,18221.0,33.6529,33.6628,33.643,33.6628,18221.0
2024-10-08 12:55:00,34.05,34.05,34.02,34.02,22079.0,33.6628,33.6628,33.6331,33.6331,22079.0
2024-10-08 13:00:00,34.02,34.05,34.02,34.04,44733.0,33.6331,33.6628,33.6331,33.6529,44733.0
2024-10-08 13:05:00,34.04,34.04,33.97,34.0,58413.0,33.6529,33.6529,33.5837,33.6133,58413.0
2024-10-08 13:10:00,34.0,34.01,33.95,33.95,63611.0,33.6133,33.6232,33.5639,33.5639,63611.0
2024-10-08 13:15:00,33.96,33.97,33.91,33.91,159953.0,33.5738,33.5837,33.5244,33.5244,159953.0
2024-10-08 13:20:00,33.92,33.97,33.91,33.92,53029.0,33.5342,33.5837,33.5244,33.5342,53029.0
2024-10-08 13:25:00,33.92,33.95,33.92,33.92,31554.0,33.5342,33.5639,33.5342,33.5342,31554.0
2024-10-08 13:30:00,33.91,33.92,33.87,33.87,126319.0,33.5244,33.5342,33.4848,33.4848,126319.0
2024-10-08 13:35:00,33.87,33.88,33.8,33.84,445740.0,33.4848,33.4947,33.4156,33.4552,445740.0
2024-10-08 13:40:00,33.83,33.94,33.82,33.93,115996.0,33.4453,33.554,33.4354,33.5441,115996.0
2024-10-08 13:45:00,33.93,33.96,33.91,33.93,52355.0,33.5441,33.5738,33.5244,33.5441,52355.0
2024-10-08 13:50:00,33.92,33.94,33.9,33.94,30978.0,33.5342,33.554,33.5145,33.554,30978.0
2024-10-08 13:55:00,33.94,33.95,33.92,33.94,45011.0,33.554,33.5639,33.5342,33.554,45011.0
2024-10-08 14:00:00,33.94,33.94,33.91,33.94,39951.0,33.554,33.554,33.5244,33.554,39951.0
2024-10-08 14:05:00,33.95,33.96,33.94,33.95,23258.0,33.5639,33.5738,33.554,33.5639,23258.0
2024-10-08 14:10:00,33.95,34.0,33.95,34.0,39337.0,33.5639,33.6133,33.5639,33.6133,39337.0
2024-10-08 14:15:00,34.0,34.0,33.96,33.97,35509.0,33.6133,33.6133,33.5738,33.5837,35509.0
2024-10-08 14:20:00,33.98,33.98,33.95,33.97,41523.0,33.5936,33.5936,33.5639,33.5837,41523.0
2024-10-08 14:25:00,33.96,33.97,33.95,33.95,21228.0,33.5738,33.5837,33.5639,33.5639,21228.0
2024-10-08 14:30:00,33.95,33.98,33.95,33.97,28476.0,33.5639,33.5936,33.5639,33.5837,28476.0
2024-10-08 14:35:00,33.98,33.98,33.95,33.97,32332.0,33.5936,33.5936,33.5639,33.5837,32332.0
2024-10-08 14:40:00,33.97,33.97,33.94,33.95,47701.0,33.5837,33.5837,33.554,33.5639,47701.0
2024-10-08 14:45:00,33.95,33.96,33.92,33.94,34407.0,33.5639,33.5738,33.5342,33.554,34407.0
2024-10-08 14:50:00,33.95,33.99,33.94,33.95,64740.0,33.5639,33.6035,33.554,33.5639,64740.0
2024-10-08 14:55:00,33.95,33.97,33.94,33.95,48323.0,33.5639,33.5837,33.554,33.5639,48323.0
2024-10-08 15:00:00,33.95,33.96,33.91,33.93,131853.0,33.5639,33.5738,33.5244,33.5441,131853.0
2024-10-08 15:05:00,33.93,33.96,33.92,33.94,59029.0,33.5441,33.5738,33.5342,33.554,59029.0
2024-10-08 15:10:00,33.94,33.96,33.94,33.94,55900.0,33.554,33.5738,33.554,33.554,55900.0
2024-10-08 15:15:00,33.94,33.96,33.93,33.95,72755.0,33.554,33.5738,33.5441,33.5639,72755.0
2024-10-08 15:20:00,33.95,33.96,33.9,33.93,78750.0,33.5639,33.5738,33.5145,33.5441,78750.0
2024-10-08 15:25:00,33.93,33.96,33.92,33.96,65761.0,33.5441,33.5738,33.5342,33.5738,65761.0
2024-10-08 15:30:00,33.95,33.98,33.94,33.95,127865.0,33.5639,33.5936,33.554,33.5639,127865.0
2024-10-08 15:35:00,33.95,33.95,33.89,33.93,103757.0,33.5639,33.5639,33.5046,33.5441,103757.0
2024-10-08 15:40:00,33.93,33.95,33.89,33.89,158551.0,33.5441,33.5639,33.5046,33.5046,158551.0
2024-10-08 15:45:00,33.9,33.92,33.86,33.91,116078.0,33.5145,33.5342,33.4749,33.5244,116078.0
2024-10-08 15:50:00,33.91,33.95,33.88,33.93,310243.0,33.5244,33.5639,33.4947,33.5441,310243.0
2024-10-08 15:55:00,33.92,33.92,33.86,33.87,609888.0,33.5342,33.5342,33.4749,33.4848,609888.0
2024-10-09 09:30:00,33.92,34.16,33.84,34.16,182568.0,33.5342,33.7715,33.4552,33.7715,182568.0
2024-10-09 09:35:00,34.15,34.18,33.99,34.07,86998.0,33.7616,33.7913,33.6035,33.6825,86998.0
2024-10-09 09:40:00,34.07,34.27,34.04,34.27,148763.0,33.6825,33.8803,33.6529,33.8803,148763.0
2024-10-09 09:45:00,34.26,34.33,34.22,34.31,83184.0,33.8704,33.9396,33.8308,33.9198,83184.0
2024-10-09 09:50:00,34.32,34.36,34.27,34.31,137500.0,33.9297,33.9692,33.8803,33.9198,137500.0
2024-10-09 09:55:00,34.32,34.33,34.27,34.3,48397.0,33.9297,33.9396,33.8803,33.9099,48397.0
2024-10-09 10:00:00,34.3,34.31,34.24,34.27,55796.0,33.9099,33.9198,33.8506,33.8803,55796.0
2024-10-09 10:05:00,34.27,34.31,34.25,34.27,37390.0,33.8803,33.9198,33.8605,33.8803,37390.0
2024-10-09 10:10:00,34.28,34.29,34.17,34.18,51666.0,33.8902,33.9,33.7814,33.7913,51666.0
2024-10-09 10:15:00,34.17,34.17,34.09,34.09,37469.0,33.7814,33.7814,33.7023,33.7023,37469.0
2024-10-09 10:20:00,34.09,34.14,34.03,34.05,110794.0,33.7023,33.7517,33.643,33.6628,110794.0
2024-10-09 10:25:00,34.05,34.07,34.02,34.05,40597.0,33.6628,33.6825,33.6331,33.6628,40597.0
2024-10-09 10:30:00,34.05,34.06,34.0,34.04,53352.0,33.6628,33.6727,33.6133,33.6529,53352.0
2024-10-09 10:35:00,34.04,34.1,34.03,34.07,27838.0,33.6529,33.7122,33.643,33.6825,27838.0
2024-10-09 10:40:00,34.07,34.08,34.05,34.08,24927.0,33.6825,33.6924,33.6628,33.6924,24927.0
2024-10-09 10:45:00,34.08,34.09,34.04,34.08,36172.0,33.6924,33.7023,33.6529,33.6924,36172.0
2024-10-09 10:50:00,34.08,34.1,34.07,34.09,26962.0,33.6924,33.7122,33.6825,33.7023,26962.0
2024-10-09 10:55:00,34.09,34.1,34.06,34.08,100241.0,33.7023,33.7122,33.6727,33.6924,100241.0
2024-10-09 11:00:00,34.09,34.15,34.07,34.08,52089.0,33.7023,33.7616,33.6825,33.6924,52089.0
2024-10-09 11:05:00,34.08,34.08,34.02,34.05,43421.0,33.6924,33.6924,33.6331,33.6628,43421.0
2024-10-09 11:10:00,34.05,34.08,34.03,34.07,50362.0,33.6628,33.6924,33.643,33.6825,50362.0
2024-10-09 11:15:00,34.07,34.12,34.05,34.11,51945.0,33.6825,33.732,33.6628,33.7221,51945.0
2024-10-09 11:20:00,34.12,34.17,34.11,34.14,38049.0,33.732,33.7814,33.7221,33.7517,38049.0
2024-10-09 11:25:00,34.14,34.17,34.12,34.15,26857.0,33.7517,33.7814,33.732,33.7616,26857.0
2024-10-09 11:30:00,34.15,34.16,34.12,34.14,69920.0,33.7616,33.7715,33.732,33.7517,69920.0
2024-10-09 11:35:00,34.15,34.2,34.14,34.19,34178.0,33.7616,33.8111,33.7517,33.8012,34178.0
2024-10-09 11:40:00,34.19,34.23,34.18,34.22,23076.0,33.8012,33.8407,33.7913,33.8308,23076.0
2024-10-09 11:45:00,34.22,34.22,34.17,34.2,57540.0,33.8308,33.8308,33.7814,33.8111,57540.0
2024-10-09 11:50:00,34.2,34.24,34.19,34.23,51228.0,33.8111,33.8506,33.8012,33.8407,51228.0
2024-10-09 11:55:00,34.23,34.26,34.21,34.25,53638.0,33.8407,33.8704,33.8209,33.8605,53638.0
2024-10-09 12:00:00,34.26,34.28,34.24,34.27,25469.0,33.8704,33.8902,33.8506,33.8803,25469.0
2024-10-09 12:05:00,34.27,34.32,34.26,34.32,60749.0,33.8803,33.9297,33.8704,33.9297,60749.0
2024-10-09 12:10:00,34.32,34.35,34.31,34.34,31449.0,33.9297,33.9594,33.9198,33.9495,31449.0
2024-10-09 12:15:00,34.34,34.35,34.28,34.3,35524.0,33.9495,33.9594,33.8902,33.9099,35524.0
2024-10-09 12:20:00,34.3,34.32,34.29,34.3,22964.0,33.9099,33.9297,33.9,33.9099,22964.0
2024-10-09 12:25:00,34.3,34.33,34.27,34.32,45279.0,33.9099,33.9396,33.8803,33.9297,45279.0
2024-10-09 12:30:00,34.32,34.32,34.28,34.29,20570.0,33.9297,33.9297,33.8902,33.9,20570.0
2024-10-09 12:35:00,34.3,34.32,34.28,34.3,24953.0,33.9099,33.9297,33.8902,33.9099,24953.0
2024-10-09 12:40:00,34.3,34.31,34.29,34.31,18068.0,33.9099,33.9198,33.9,33.9198,18068.0
2024-10-09 12:45:00,34.3,34.33,34.26,34.27,47994.0,33.9099,33.9396,33.8704,33.8803,47994.0
2024-10-09 12:50:00,34.27,34.28,34.22,34.23,26117.0,33.8803,33.8902,33.8308,33.8407,26117.0
2024-10-09 12:55:00,34.23,34.27,34.23,34.26,18211.0,33.8407,33.8803,33.8407,33.8704,18211.0
2024-10-09 13:00:00,34.26,34.26,34.23,34.23,16265.0,33.8704,33.8704,33.8407,33.8407,16265.0
2024-10-09 13:05:00,34.23,34.26,34.23,34.25,24410.0,33.8407,33.8704,33.8407,33.8605,24410.0
2024-10-09 13:10:00,34.26,34.28,34.24,34.25,28539.0,33.8704,33.8902,33.8506,33.8605,28539.0
2024-10-09 13:15:00,34.25,34.32,34.24,34.32,28385.0,33.8605,33.9297,33.8506,33.9297,28385.0
2024-10-09 13:20:00,34.31,34.32,34.3,34.32,15603.0,33.9198,33.9297,33.9099,33.9297,15603.0
2024-10-09 13:25:00,34.32,34.33,34.3,34.3,23844.0,33.9297,33.9396,33.9099,33.9099,23844.0
2024-10-09 13:30:00,34.3,34.32,34.23,34.27,119011.0,33.9099,33.9297,33.8407,33.8803,119011.0
2024-10-09 13:35:00,34.27,34.29,34.24,34.29,36584.0,33.8803,33.9,33.8506,33.9,36584.0
2024-10-09 13:40:00,34.29,34.31,34.26,34.3,28406.0,33.9,33.9198,33.8704,33.9099,28406.0
2024-10-09 13:45:00,34.3,34.32,34.26,34.27,41349.0,33.9099,33.9297,33.8704,33.8803,41349.0
2024-10-09 13:50:00,34.26,34.27,34.17,34.23,54793.0,33.8704,33.8803,33.7814,33.8407,54793.0
2024-10-09 13:55:00,34.23,34.24,34.21,34.22,23937.0,33.8407,33.8506,33.8209,33.8308,23937.0
2024-10-09 14:00:00,34.22,34.25,34.21,34.25,16769.0,33.8308,33.8605,33.8209,33.8605,16769.0
2024-10-09 14:05:00,34.25,34.27,34.23,34.27,39367.0,33.8605,33.8803,33.8407,33.8803,39367.0
2024-10-09 14:10:00,34.26,34.28,34.24,34.27,36150.0,33.8704,33.8902,33.8506,33.8803,36150.0
2024-10-09 14:15:00,34.27,34.27,34.22,34.23,23908.0,33.8803,33.8803,33.8308,33.8407,23908.0
2024-10-09 14:20:00,34.24,34.24,34.17,34.19,34880.0,33.8506,33.8506,33.7814,33.8012,34880.0
2024-10-09 14:25:00,34.19,34.21,34.18,34.18,61498.0,33.8012,33.8209,33.7913,33.7913,61498.0
2024-10-09 14:30:00,34.18,34.19,34.16,34.18,55813.0,33.7913,33.8012,33.7715,33.7913,55813.0
2024-10-09 14:35:00,34.18,34.22,34.15,34.2,62165.0,33.7913,33.8308,33.7616,33.8111,62165.0
2024-10-09 14:40:00,34.2,34.23,34.2,34.23,21121.0,33.8111,33.8407,33.8111,33.8407,21121.0
2024-10-09 14:45:00,34.23,34.26,34.22,34.23,32969.0,33.8407,33.8704,33.8308,33.8407,32969.0
2024-10-09 14:50:00,34.23,34.24,34.21,34.22,21405.0,33.8407,33.8506,33.8209,33.8308,21405.0
2024-10-09 14:55:00,34.22,34.23,34.19,34.2,23045.0,33.8308,33.8407,33.8012,33.8111,23045.0
2024-10-09 15:00:00,34.2,34.21,34.18,34.2,26135.0,33.8111,33.8209,33.7913,33.8111,26135.0
2024-10-09 15:05:00,34.2,34.22,34.19,34.2,42375.0,33.8111,33.8308,33.8012,33.8111,42375.0
2024-10-09 15:10:00,34.2,34.2,34.08,34.12,402100.0,33.8111,33.8111,33.6924,33.732,402100.0
2024-10-09 15:15:00,34.12,34.2,34.11,34.2,136381.0,33.732,33.8111,33.7221,33.8111,136381.0
2024-10-09 15:20:00,34.2,34.26,34.18,34.22,127047.0,33.8111,33.8704,33.7913,33.8308,127047.0
2024-10-09 15:25:00,34.22,34.23,34.19,34.2,82259.0,33.8308,33.8407,33.8012,33.8111,82259.0
2024-10-09 15:30:00,34.2,34.22,34.15,34.18,103732.0,33.8111,33.8308,33.7616,33.7913,103732.0
2024-10-09 15:35:00,34.19,34.25,34.16,34.22,84555.0,33.8012,33.8605,33.7715,33.8308,84555.0
2024-10-09 15:40:00,34.23,34.23,34.19,34.2,126394.0,33.8407,33.8407,33.8012,33.8111,126394.0
2024-10-09 15:45:00,34.2,34.2,34.17,34.19,81362.0,33.8111,33.8111,33.7814,33.8012,81362.0
2024-10-09 15:50:00,34.19,34.26,34.18,34.23,247384.0,33.8012,33.8704,33.7913,33.8407,247384.0
2024-10-09 15:55:00,34.24,34.31,34.22,34.26,504269.0,33.8506,33.9198,33.8308,33.8704,504269.0
2024-10-10 09:30:00,34.18,34.18,34.03,34.12,141028.0,33.7913,33.7913,33.643,33.732,141028.0
2024-10-10 09:35:00,34.13,34.15,34.07,34.12,42747.0,33.7419,33.7616,33.6825,33.732,42747.0
2024-10-10 09:40:00,34.12,34.14,33.98,34.02,45394.0,33.732,33.7517,33.5936,33.6331,45394.0
2024-10-10 09:45:00,34.02,34.09,34.01,34.05,34947.0,33.6331,33.7023,33.6232,33.6628,34947.0
2024-10-10 09:50:00,34.05,34.21,34.02,34.18,38270.0,33.6628,33.8209,33.6331,33.7913,38270.0
2024-10-10 09:55:00,34.18,34.28,34.16,34.25,168569.0,33.7913,33.8902,33.7715,33.8605,168569.0
2024-10-10 10:00:00,34.25,34.31,34.23,34.3,45990.0,33.8605,33.9198,33.8407,33.9099,45990.0
2024-10-10 10:05:00,34.3,34.38,34.29,34.37,31952.0,33.9099,33.989,33.9,33.9791,31952.0
2024-10-10 10:10:00,34.36,34.39,34.34,34.37,21557.0,33.9692,33.9989,33.9495,33.9791,21557.0
2024-10-10 10:15:00,34.37,34.4,34.33,34.36,42547.0,33.9791,34.0088,33.9396,33.9692,42547.0
2024-10-10 10:20:00,34.37,34.42,34.37,34.41,67598.0,33.9791,34.0286,33.9791,34.0187,67598.0
2024-10-10 10:25:00,34.41,34.42,34.38,34.41,65006.0,34.0187,34.0286,33.989,34.0187,65006.0
2024-10-10 10:30:00,34.41,34.45,34.4,34.44,95968.0,34.0187,34.0582,34.0088,34.0483,95968.0
2024-10-10 10:35:00,34.45,34.47,34.42,34.43,61951.0,34.0582,34.078,34.0286,34.0384,61951.0
2024-10-10 10:40:00,34.43,34.44,34.39,34.39,29416.0,34.0384,34.0483,33.9989,33.9989,29416.0
2024-10-10 10:45:00,34.4,34.41,34.37,34.38,61467.0,34.0088,34.0187,33.9791,33.989,61467.0
2024-10-10 10:50:00,34.37,34.38,34.33,34.37,40814.0,33.9791,33.989,33.9396,33.9791,40814.0
2024-10-10 10:55:00,34.37,34.38,34.32,34.34,38739.0,33.9791,33.989,33.9297,33.9495,38739.0
2024-10-10 11:00:00,34.34,34.37,34.32,34.36,41573.0,33.9495,33.9791,33.9297,33.9692,41573.0
2024-10-10 11:05:00,34.36,34.37,34.34,34.37,33099.0,33.9692,33.9791,33.9495,33.9791,33099.0
2024-10-10 11:10:00,34.37,34.41,34.36,34.39,23818.0,33.9791,34.0187,33.9692,33.9989,23818.0
2024-10-10 11:15:00,34.39,34.42,34.39,34.41,20905.0,33.9989,34.0286,33.9989,34.0187,20905.0
2024-10-10 11:20:00,34.41,34.44,34.39,34.44,34543.0,34.0187,34.0483,33.9989,34.0483,34543.0
2024-10-10 11:25:00,34.44,34.46,34.43,34.45,36693.0,34.0483,34.0681,34.0384,34.0582,36693.0
2024-10-10 11:30:00,34.45,34.46,34.43,34.44,18272.0,34.0582,34.0681,34.0384,34.0483,18272.0
2024-10-10 11:35:00,34.45,34.45,34.4,34.41,15640.0,34.0582,34.0582,34.0088,34.0187,15640.0
2024-10-10 11:40:00,34.41,34.46,34.41,34.44,45550.0,34.0187,34.0681,34.0187,34.0483,45550.0
2024-10-10 11:45:00,34.43,34.45,34.4,34.4,19283.0,34.0384,34.0582,34.0088,34.0088,19283.0
2024-10-10 11:50:00,34.41,34.41,34.38,34.41,20276.0,34.0187,34.0187,33.989,34.0187,20276.0
2024-10-10 11:55:00,34.4,34.42,34.39,34.4,26028.0,34.0088,34.0286,33.9989,34.0088,26028.0
2024-10-10 12:00:00,34.4,34.41,34.38,34.41,25924.0,34.0088,34.0187,33.989,34.0187,25924.0
2024-10-10 12:05:00,34.41,34.46,34.41,34.45,21253.0,34.0187,34.0681,34.0187,34.0582,21253.0
2024-10-10 12:10:00,34.45,34.48,34.44,34.48,15957.0,34.0582,34.0879,34.0483,34.0879,15957.0
2024-10-10 12:15:00,34.48,34.51,34.47,34.51,16497.0,34.0879,34.1175,34.078,34.1175,16497.0
2024-10-10 12:20:00,34.51,34.52,34.49,34.5,18948.0,34.1175,34.1274,34.0978,34.1077,18948.0
2024-10-10 12:25:00,34.5,34.51,34.48,34.51,26029.0,34.1077,34.1175,34.0879,34.1175,26029.0
2024-10-10 12:30:00,34.51,34.51,34.49,34.5,11176.0,34.1175,34.1175,34.0978,34.1077,11176.0
2024-10-10 12:35:00,34.49,34.51,34.47,34.5,25208.0,34.0978,34.1175,34.078,34.1077,25208.0
2024-10-10 12:40:00,34.5,34.51,34.4,34.43,70833.0,34.1077,34.1175,34.0088,34.0384,70833.0
2024-10-10 12:45:00,34.42,34.46,34.42,34.42,52911.0,34.0286,34.0681,34.0286,34.0286,52911.0
2024-10-10 12:50:00,34.42,34.46,34.41,34.45,44261.0,34.0286,34.0681,34.0187,34.0582,44261.0
2024-10-10 12:55:00,34.45,34.45,34.43,34.43,34909.0,34.0582,34.0582,34.0384,34.0384,34909.0
2024-10-10 13:00:00,34.43,34.43,34.36,34.37,18150.0,34.0384,34.0384,33.9692,33.9791,18150.0
2024-10-10 13:05:00,34.36,34.4,34.35,34.4,83141.0,33.9692,34.0088,33.9594,34.0088,83141.0
2024-10-10 13:10:00,34.4,34.41,34.39,34.4,36854.0,34.0088,34.0187,33.9989,34.0088,36854.0
2024-10-10 13:15:00,34.4,34.43,34.39,34.43,18756.0,34.0088,34.0384,33.9989,34.0384,18756.0
2024-10-10 13:20:00,34.43,34.47,34.42,34.46,23886.0,34.0384,34.078,34.0286,34.0681,23886.0
2024-10-10 13:25:00,34.47,34.47,34.41,34.43,24176.0,34.078,34.078,34.0187,34.0384,24176.0
2024-10-10 13:30:00,34.43,34.44,34.42,34.44,22884.0,34.0384,34.0483,34.0286,34.0483,22884.0
2024-10-10 13:35:00,34.44,34.46,34.41,34.43,21835.0,34.0483,34.0681,34.0187,34.0384,21835.0
2024-10-10 13:40:00,34.43,34.43,34.41,34.43,11117.0,34.0384,34.0384,34.0187,34.0384,11117.0
2024-10-10 13:45:00,34.43,34.43,34.39,34.4,19135.0,34.0384,34.0384,33.9989,34.0088,19135.0
2024-10-10 13:50:00,34.41,34.42,34.37,34.41,56395.0,34.0187,34.0286,33.9791,34.0187,56395.0
2024-10-10 13:55:00,34.41,34.44,34.39,34.43,42417.0,34.0187,34.0483,33.9989,34.0384,42417.0
2024-10-10 14:00:00,34.43,34.44,34.4,34.4,11627.0,34.0384,34.0483,34.0088,34.0088,11627.0
2024-10-10 14:05:00,34.41,34.42,34.4,34.41,20348.0,34.0187,34.0286,34.0088,34.0187,20348.0
2024-10-10 14:10:00,34.41,34.43,34.4,34.41,22084.0,34.0187,34.0384,34.0088,34.0187,22084.0
2024-10-10 14:15:00,34.41,34.41,34.35,34.37,24198.0,34.0187,34.0187,33.9594,33.9791,24198.0
2024-10-10 14:20:00,34.38,34.4,34.37,34.4,16822.0,33.989,34.0088,33.9791,34.0088,16822.0
2024-10-10 14:25:00,34.39,34.43,34.38,34.39,49366.0,33.9989,34.0384,33.989,33.9989,49366.0
2024-10-10 14:30:00,34.38,34.4,34.37,34.4,28151.0,33.989,34.0088,33.9791,34.0088,28151.0
2024-10-10 14:35:00,34.4,34.43,34.39,34.42,20666.0,34.0088,34.0384,33.9989,34.0286,20666.0
2024-10-10 14:40:00,34.43,34.43,34.37,34.4,45307.0,34.0384,34.0384,33.9791,34.0088,45307.0
2024-10-10 14:45:00,34.4,34.4,34.38,34.4,16015.0,34.0088,34.0088,33.989,34.0088,16015.0
2024-10-10 14:50:00,34.4,34.46,34.39,34.45,84900.0,34.0088,34.0681,33.9989,34.0582,84900.0
2024-10-10 14:55:00,34.45,34.46,34.42,34.43,35604.0,34.0582,34.0681,34.0286,34.0384,35604.0
2024-10-10 15:00:00,34.42,34.46,34.42,34.45,52220.0,34.0286,34.0681,34.0286,34.0582,52220.0
2024-10-10 15:05:00,34.46,34.47,34.45,34.45,27756.0,34.0681,34.078,34.0582,34.0582,27756.0
2024-10-10 15:10:00,34.45,34.46,34.44,34.45,74929.0,34.0582,34.0681,34.0483,34.0582,74929.0
2024-10-10 15:15:00,34.45,34.5,34.45,34.5,57440.0,34.0582,34.1077,34.0582,34.1077,57440.0
2024-10-10 15:20:00,34.5,34.5,34.48,34.48,56457.0,34.1077,34.1077,34.0879,34.0879,56457.0
2024-10-10 15:25:00,34.48,34.49,34.43,34.46,112784.0,34.0879,34.0978,34.0384,34.0681,112784.0
2024-10-10 15:30:00,34.45,34.48,34.45,34.46,92763.0,34.0582,34.0879,34.0582,34.0681,92763.0
2024-10-10 15:35:00,34.45,34.52,34.45,34.51,71705.0,34.0582,34.1274,34.0582,34.1175,71705.0
2024-10-10 15:40:00,34.51,34.52,34.5,34.52,45755.0,34.1175,34.1274,34.1077,34.1274,45755.0
2024-10-10 15:45:00,34.52,34.53,34.5,34.52,73861.0,34.1274,34.1373,34.1077,34.1274,73861.0
2024-10-10 15:50:00,34.52,34.57,34.5,34.55,216281.0,34.1274,34.1769,34.1077,34.1571,216281.0
2024-10-10 15:55:00,34.55,34.56,34.52,34.53,417557.0,34.1571,34.167,34.1274,34.1373,417557.0
2024-10-11 09:30:00,34.65,34.87,34.65,34.79,159288.0,34.2559,34.4734,34.2559,34.3944,159288.0
2024-10-11 09:35:00,34.8,34.81,34.69,34.81,61601.0,34.4042,34.4141,34.2955,34.4141,61601.0
2024-10-11 09:40:00,34.82,34.82,34.63,34.63,33278.0,34.424,34.424,34.2362,34.2362,33278.0
2024-10-11 09:45:00,34.65,34.73,34.62,34.63,95652.0,34.2559,34.335,34.2263,34.2362,95652.0
2024-10-11 09:50:00,34.62,34.78,34.62,34.74,71349.0,34.2263,34.3845,34.2263,34.3449,71349.0
2024-10-11 09:55:00,34.73,34.78,34.68,34.69,78766.0,34.335,34.3845,34.2856,34.2955,78766.0
2024-10-11 10:00:00,34.68,34.7,34.65,34.66,44951.0,34.2856,34.3054,34.2559,34.2658,44951.0
2024-10-11 10:05:00,34.66,34.8,34.66,34.75,63158.0,34.2658,34.4042,34.2658,34.3548,63158.0
2024-10-11 10:10:00,34.76,34.78,34.73,34.77,36785.0,34.3647,34.3845,34.335,34.3746,36785.0
2024-10-11 10:15:00,34.78,34.79,34.72,34.77,52586.0,34.3845,34.3944,34.3251,34.3746,52586.0
2024-10-11 10:20:00,34.77,34.78,34.73,34.73,34226.0,34.3746,34.3845,34.335,34.335,34226.0
2024-10-11 10:25:00,34.73,34.81,34.73,34.79,32520.0,34.335,34.4141,34.335,34.3944,32520.0
2024-10-11 10:30:00,34.8,34.8,34.77,34.78,27092.0,34.4042,34.4042,34.3746,34.3845,27092.0
2024-10-11 10:35:00,34.79,34.79,34.75,34.77,25487.0,34.3944,34.3944,34.3548,34.3746,25487.0
2024-10-11 10:40:00,34.78,34.83,34.78,34.83,14647.0,34.3845,34.4339,34.3845,34.4339,14647.0
2024-10-11 10:45:00,34.83,34.86,34.81,34.82,23200.0,34.4339,34.4636,34.4141,34.424,23200.0
2024-10-11 10:50:00,34.81,34.84,34.8,34.81,21677.0,34.4141,34.4438,34.4042,34.4141,21677.0
2024-10-11 10:55:00,34.82,34.85,34.79,34.83,41261.0,34.424,34.4537,34.3944,34.4339,41261.0
2024-10-11 11:00:00,34.83,34.83,34.78,34.82,15303.0,34.4339,34.4339,34.3845,34.424,15303.0
2024-10-11 11:05:00,34.82,34.85,34.81,34.84,15391.0,34.424,34.4537,34.4141,34.4438,15391.0
2024-10-11 11:10:00,34.83,34.85,34.82,34.85,12071.0,34.4339,34.4537,34.424,34.4537,12071.0
2024-10-11 11:15:00,34.85,34.86,34.8,34.8,17486.0,34.4537,34.4636,34.4042,34.4042,17486.0
2024-10-11 11:20:00,34.8,34.81,34.76,34.77,23396.0,34.4042,34.4141,34.3647,34.3746,23396.0
2024-10-11 11:25:00,34.76,34.77,34.73,34.76,12326.0,34.3647,34.3746,34.335,34.3647,12326.0
2024-10-11 11:30:00,34.76,34.82,34.75,34.82,20087.0,34.3647,34.424,34.3548,34.424,20087.0
2024-10-11 11:35:00,34.81,34.81,34.76,34.8,20662.0,34.4141,34.4141,34.3647,34.4042,20662.0
2024-10-11 11:40:00,34.79,34.79,34.77,34.77,15066.0,34.3944,34.3944,34.3746,34.3746,15066.0
2024-10-11 11:45:00,34.77,34.79,34.75,34.77,12008.0,34.3746,34.3944,34.3548,34.3746,12008.0
2024-10-11 11:50:00,34.77,34.77,34.74,34.76,12683.0,34.3746,34.3746,34.3449,34.3647,12683.0
2024-10-11 11:55:00,34.77,34.77,34.74,34.77,14240.0,34.3746,34.3746,34.3449,34.3746,14240.0
2024-10-11 12:00:00,34.77,34.77,34.74,34.76,14497.0,34.3746,34.3746,34.3449,34.3647,14497.0
2024-10-11 12:05:00,34.76,34.77,34.72,34.72,18167.0,34.3647,34.3746,34.3251,34.3251,18167.0
2024-10-11 12:10:00,34.72,34.75,34.71,34.73,11245.0,34.3251,34.3548,34.3153,34.335,11245.0
2024-10-11 12:15:00,34.73,34.73,34.68,34.69,13507.0,34.335,34.335,34.2856,34.2955,13507.0
2024-10-11 12:20:00,34.68,34.69,34.66,34.67,55115.0,34.2856,34.2955,34.2658,34.2757,55115.0
2024-10-11 12:25:00,34.67,34.68,34.64,34.66,7754.0,34.2757,34.2856,34.2461,34.2658,7754.0
2024-10-11 12:30:00,34.65,34.67,34.64,34.65,17663.0,34.2559,34.2757,34.2461,34.2559,17663.0
2024-10-11 12:35:00,34.65,34.65,34.62,34.63,14680.0,34.2559,34.2559,34.2263,34.2362,14680.0
2024-10-11 12:40:00,34.63,34.64,34.62,34.63,16358.0,34.2362,34.2461,34.2263,34.2362,16358.0
2024-10-11 12:45:00,34.62,34.63,34.61,34.62,13697.0,34.2263,34.2362,34.2164,34.2263,13697.0
2024-10-11 12:50:00,34.62,34.63,34.61,34.61,8445.0,34.2263,34.2362,34.2164,34.2164,8445.0
2024-10-11 12:55:00,34.6,34.65,34.59,34.65,16292.0,34.2065,34.2559,34.1966,34.2559,16292.0
2024-10-11 13:00:00,34.65,34.67,34.62,34.62,9920.0,34.2559,34.2757,34.2263,34.2263,9920.0
2024-10-11 13:05:00,34.62,34.65,34.61,34.63,12030.0,34.2263,34.2559,34.2164,34.2362,12030.0
2024-10-11 13:10:00,34.62,34.63,34.61,34.61,5097.0,34.2263,34.2362,34.2164,34.2164,5097.0
2024-10-11 13:15:00,34.61,34.63,34.6,34.61,11477.0,34.2164,34.2362,34.2065,34.2164,11477.0
2024-10-11 13:20:00,34.61,34.62,34.6,34.61,18956.0,34.2164,34.2263,34.2065,34.2164,18956.0
2024-10-11 13:25:00,34.61,34.62,34.61,34.61,6367.0,34.2164,34.2263,34.2164,34.2164,6367.0
2024-10-11 13:30:00,34.62,34.64,34.61,34.63,18795.0,34.2263,34.2461,34.2164,34.2362,18795.0
2024-10-11 13:35:00,34.63,34.66,34.62,34.66,15681.0,34.2362,34.2658,34.2263,34.2658,15681.0
2024-10-11 13:40:00,34.66,34.68,34.65,34.68,14287.0,34.2658,34.2856,34.2559,34.2856,14287.0
2024-10-11 13:45:00,34.68,34.69,34.66,34.68,15686.0,34.2856,34.2955,34.2658,34.2856,15686.0
2024-10-11 13:50:00,34.67,34.68,34.66,34.66,9902.0,34.2757,34.2856,34.2658,34.2658,9902.0
2024-10-11 13:55:00,34.66,34.71,34.65,34.7,116295.0,34.2658,34.3153,34.2559,34.3054,116295.0
2024-10-11 14:00:00,34.69,34.7,34.68,34.7,6019.0,34.2955,34.3054,34.2856,34.3054,6019.0
2024-10-11 14:05:00,34.7,34.71,34.69,34.69,15624.0,34.3054,34.3153,34.2955,34.2955,15624.0
2024-10-11 14:10:00,34.7,34.7,34.67,34.7,26039.0,34.3054,34.3054,34.2757,34.3054,26039.0
2024-10-11 14:15:00,34.7,34.7,34.68,34.69,14597.0,34.3054,34.3054,34.2856,34.2955,14597.0
2024-10-11 14:20:00,34.68,34.74,34.68,34.72,777107.0,34.2856,34.3449,34.2856,34.3251,777107.0
2024-10-11 14:25:00,34.71,34.78,34.71,34.77,52812.0,34.3153,34.3845,34.3153,34.3746,52812.0
2024-10-11 14:30:00,34.77,34.8,34.75,34.8,50065.0,34.3746,34.4042,34.3548,34.4042,50065.0
2024-10-11 14:35:00,34.8,34.81,34.77,34.8,47404.0,34.4042,34.4141,34.3746,34.4042,47404.0
2024-10-11 14:40:00,34.8,34.83,34.79,34.83,23058.0,34.4042,34.4339,34.3944,34.4339,23058.0
2024-10-11 14:45:00,34.83,34.85,34.81,34.81,48537.0,34.4339,34.4537,34.4141,34.4141,48537.0
2024-10-11 14:50:00,34.82,34.82,34.77,34.79,16722.0,34.424,34.424,34.3746,34.3944,16722.0
2024-10-11 14:55:00,34.79,34.79,34.77,34.79,38881.0,34.3944,34.3944,34.3746,34.3944,38881.0
2024-10-11 15:00:00,34.79,34.8,34.77,34.8,50221.0,34.3944,34.4042,34.3746,34.4042,50221.0
2024-10-11 15:05:00,34.8,34.84,34.79,34.83,52650.0,34.4042,34.4438,34.3944,34.4339,52650.0
2024-10-11 15:10:00,34.83,34.85,34.82,34.85,41443.0,34.4339,34.4537,34.424,34.4537,41443.0
2024-10-11 15:15:00,34.84,34.89,34.84,34.87,49501.0,34.4438,34.4932,34.4438,34.4734,49501.0
2024-10-11 15:20:00,34.88,34.89,34.86,34.88,47965.0,34.4833,34.4932,34.4636,34.4833,47965.0
2024-10-11 15:25:00,34.88,34.89,34.84,34.84,62047.0,34.4833,34.4932,34.4438,34.4438,62047.0
2024-10-11 15:30:00,34.84,34.87,34.81,34.83,74815.0,34.4438,34.4734,34.4141,34.4339,74815.0
2024-10-11 15:35:00,34.83,34.87,34.82,34.87,86005.0,34.4339,34.4734,34.424,34.4734,86005.0
2024-10-11 15:40:00,34.87,34.9,34.85,34.88,94102.0,34.4734,34.5031,34.4537,34.4833,94102.0
2024-10-11 15:45:00,34.88,34.91,34.87,34.88,100501.0,34.4833,34.513,34.4734,34.4833,100501.0
2024-10-11 15:50:00,34.88,34.95,34.87,34.94,197918.0,34.4833,34.5525,34.4734,34.5426,197918.0
2024-10-11 15:55:00,34.94,35.01,34.92,34.95,545140.0,34.5426,34.6119,34.5229,34.5525,545140.0
2024-10-14 09:30:00,34.96,34.96,34.78,34.83,169716.0,34.5624,34.5624,34.3845,34.4339,169716.0
2024-10-14 09:35:00,34.84,34.84,34.74,34.79,95049.0,34.4438,34.4438,34.3449,34.3944,95049.0
2024-10-14 09:40:00,34.78,34.78,34.7,34.77,99706.0,34.3845,34.3845,34.3054,34.3746,99706.0
2024-10-14 09:45:00,34.77,34.83,34.73,34.83,53236.0,34.3746,34.4339,34.335,34.4339,53236.0
2024-10-14 09:50:00,34.83,34.84,34.75,34.77,58668.0,34.4339,34.4438,34.3548,34.3746,58668.0
2024-10-14 09:55:00,34.77,34.78,34.67,34.7,103229.0,34.3746,34.3845,34.2757,34.3054,103229.0
2024-10-14 10:00:00,34.7,34.82,34.7,34.8,87584.0,34.3054,34.424,34.3054,34.4042,87584.0
2024-10-14 10:05:00,34.8,34.88,34.79,34.86,66985.0,34.4042,34.4833,34.3944,34.4636,66985.0
2024-10-14 10:10:00,34.86,34.91,34.84,34.9,46279.0,34.4636,34.513,34.4438,34.5031,46279.0
2024-10-14 10:15:00,34.9,34.9,34.82,34.85,111662.0,34.5031,34.5031,34.424,34.4537,111662.0
2024-10-14 10:20:00,34.85,34.95,34.83,34.94,112847.0,34.4537,34.5525,34.4339,34.5426,112847.0
2024-10-14 10:25:00,34.94,34.97,34.92,34.94,59291.0,34.5426,34.5723,34.5229,34.5426,59291.0
2024-10-14 10:30:00,34.95,34.99,34.94,34.95,70808.0,34.5525,34.5921,34.5426,34.5525,70808.0
2024-10-14 10:35:00,34.94,34.97,34.92,34.97,95933.0,34.5426,34.5723,34.5229,34.5723,95933.0
2024-10-14 10:40:00,34.97,35.0,34.95,35.0,21093.0,34.5723,34.602,34.5525,34.602,21093.0
2024-10-14 10:45:00,35.0,35.02,34.98,34.99,17691.0,34.602,34.6217,34.5822,34.5921,17691.0
2024-10-14 10:50:00,34.99,35.04,34.98,35.04,17465.0,34.5921,34.6415,34.5822,34.6415,17465.0
2024-10-14 10:55:00,35.03,35.04,34.99,35.01,35916.0,34.6316,34.6415,34.5921,34.6119,35916.0
2024-10-14 11:00:00,35.01,35.05,34.99,34.99,36859.0,34.6119,34.6514,34.5921,34.5921,36859.0
2024-10-14 11:05:00,34.98,35.05,34.97,35.04,46985.0,34.5822,34.6514,34.5723,34.6415,46985.0
2024-10-14 11:10:00,35.03,35.06,35.02,35.05,29554.0,34.6316,34.6613,34.6217,34.6514,29554.0
2024-10-14 11:15:00,35.05,35.12,35.05,35.12,46836.0,34.6514,34.7206,34.6514,34.7206,46836.0
2024-10-14 11:20:00,35.12,35.12,35.06,35.07,97684.0,34.7206,34.7206,34.6613,34.6712,97684.0
2024-10-14 11:25:00,35.07,35.1,35.04,35.05,42496.0,34.6712,34.7008,34.6415,34.6514,42496.0
2024-10-14 11:30:00,35.05,35.09,35.05,35.08,19857.0,34.6514,34.6909,34.6514,34.6811,19857.0
2024-10-14 11:35:00,35.08,35.11,35.07,35.11,42175.0,34.6811,34.7107,34.6712,34.7107,42175.0
2024-10-14 11:40:00,35.11,35.12,35.1,35.12,12581.0,34.7107,34.7206,34.7008,34.7206,12581.0
2024-10-14 11:45:00,35.12,35.12,35.09,35.1,25329.0,34.7206,34.7206,34.6909,34.7008,25329.0
2024-10-14 11:50:00,35.1,35.12,35.1,35.11,13615.0,34.7008,34.7206,34.7008,34.7107,13615.0
2024-10-14 11:55:00,35.12,35.14,35.11,35.14,29572.0,34.7206,34.7404,34.7107,34.7404,29572.0
2024-10-14 12:00:00,35.15,35.18,35.12,35.16,108479.0,34.7503,34.7799,34.7206,34.7601,108479.0
2024-10-14 12:05:00,35.16,35.21,35.16,35.2,41282.0,34.7601,34.8096,34.7601,34.7997,41282.0
2024-10-14 12:10:00,35.2,35.22,35.19,35.2,97891.0,34.7997,34.8195,34.7898,34.7997,97891.0
2024-10-14 12:15:00,35.2,35.21,35.17,35.19,95229.0,34.7997,34.8096,34.77,34.7898,95229.0
2024-10-14 12:20:00,35.19,35.21,35.18,35.2,35072.0,34.7898,34.8096,34.7799,34.7997,35072.0
2024-10-14 12:25:00,35.2,35.27,35.2,35.25,183015.0,34.7997,34.8689,34.7997,34.8491,183015.0
2024-10-14 12:30:00,35.25,35.27,35.21,35.25,100471.0,34.8491,34.8689,34.8096,34.8491,100471.0
2024-10-14 12:35:00,35.25,35.28,35.18,35.2,605296.0,34.8491,34.8788,34.7799,34.7997,605296.0
2024-10-14 12:40:00,35.2,35.2,35.11,35.14,88657.0,34.7997,34.7997,34.7107,34.7404,88657.0
2024-10-14 12:45:00,35.14,35.15,35.11,35.13,52031.0,34.7404,34.7503,34.7107,34.7305,52031.0
2024-10-14 12:50:00,35.13,35.19,35.13,35.19,37986.0,34.7305,34.7898,34.7305,34.7898,37986.0
2024-10-14 12:55:00,35.19,35.21,35.16,35.19,102022.0,34.7898,34.8096,34.7601,34.7898,102022.0
2024-10-14 13:00:00,35.19,35.23,35.18,35.23,34424.0,34.7898,34.8293,34.7799,34.8293,34424.0
2024-10-14 13:05:00,35.22,35.23,35.19,35.2,67373.0,34.8195,34.8293,34.7898,34.7997,67373.0
2024-10-14 13:10:00,35.21,35.22,35.2,35.21,29072.0,34.8096,34.8195,34.7997,34.8096,29072.0
2024-10-14 13:15:00,35.22,35.22,35.17,35.17,40431.0,34.8195,34.8195,34.77,34.77,40431.0
2024-10-14 13:20:00,35.18,35.24,35.17,35.23,159907.0,34.7799,34.8392,34.77,34.8293,159907.0
2024-10-14 13:25:00,35.23,35.26,35.21,35.25,52936.0,34.8293,34.859,34.8096,34.8491,52936.0
2024-10-14 13:30:00,35.25,35.25,35.19,35.2,60673.0,34.8491,34.8491,34.7898,34.7997,60673.0
2024-10-14 13:35:00,35.21,35.22,35.13,35.16,596515.0,34.8096,34.8195,34.7305,34.7601,596515.0
2024-10-14 13:40:00,35.16,35.21,35.15,35.18,33459.0,34.7601,34.8096,34.7503,34.7799,33459.0
2024-10-14 13:45:00,35.19,35.19,35.16,35.18,35958.0,34.7898,34.7898,34.7601,34.7799,35958.0
2024-10-14 13:50:00,35.18,35.21,35.18,35.19,31005.0,34.7799,34.8096,34.7799,34.7898,31005.0
2024-10-14 13:55:00,35.19,35.2,35.17,35.19,22552.0,34.7898,34.7997,34.77,34.7898,22552.0
2024-10-14 14:00:00,35.19,35.19,35.16,35.18,27248.0,34.7898,34.7898,34.7601,34.7799,27248.0
2024-10-14 14:05:00,35.18,35.2,35.17,35.18,43386.0,34.7799,34.7997,34.77,34.7799,43386.0
2024-10-14 14:10:00,35.19,35.21,35.18,35.2,52195.0,34.7898,34.8096,34.7799,34.7997,52195.0
2024-10-14 14:15:00,35.2,35.21,35.18,35.18,64169.0,34.7997,34.8096,34.7799,34.7799,64169.0
2024-10-14 14:20:00,35.18,35.24,35.18,35.2,166347.0,34.7799,34.8392,34.7799,34.7997,166347.0
2024-10-14 14:25:00,35.2,35.21,35.16,35.16,99225.0,34.7997,34.8096,34.7601,34.7601,99225.0
2024-10-14 14:30:00,35.16,35.19,35.15,35.17,49539.0,34.7601,34.7898,34.7503,34.77,49539.0
2024-10-14 14:35:00,35.16,35.2,35.16,35.19,39923.0,34.7601,34.7997,34.7601,34.7898,39923.0
2024-10-14 14:40:00,35.19,35.19,35.17,35.19,26067.0,34.7898,34.7898,34.77,34.7898,26067.0
2024-10-14 14:45:00,35.18,35.23,35.18,35.2,118838.0,34.7799,34.8293,34.7799,34.7997,118838.0
2024-10-14 14:50:00,35.19,35.23,35.19,35.23,167413.0,34.7898,34.8293,34.7898,34.8293,167413.0
2024-10-14 14:55:00,35.22,35.23,35.19,35.22,586460.0,34.8195,34.8293,34.7898,34.8195,586460.0
2024-10-14 15:00:00,35.22,35.25,35.21,35.22,220163.0,34.8195,34.8491,34.8096,34.8195,220163.0
2024-10-14 15:05:00,35.22,35.25,35.21,35.23,42544.0,34.8195,34.8491,34.8096,34.8293,42544.0
2024-10-14 15:10:00,35.23,35.24,35.21,35.23,37031.0,34.8293,34.8392,34.8096,34.8293,37031.0
2024-10-14 15:15:00,35.22,35.24,35.22,35.23,94188.0,34.8195,34.8392,34.8195,34.8293,94188.0
2024-10-14 15:20:00,35.23,35.28,35.23,35.27,88948.0,34.8293,34.8788,34.8293,34.8689,88948.0
2024-10-14 15:25:00,35.27,35.27,35.25,35.26,64961.0,34.8689,34.8689,34.8491,34.859,64961.0
2024-10-14 15:30:00,35.26,35.27,35.22,35.27,87542.0,34.859,34.8689,34.8195,34.8689,87542.0
2024-10-14 15:35:00,35.27,35.34,35.26,35.32,537324.0,34.8689,34.9381,34.859,34.9183,537324.0
2024-10-14 15:40:00,35.32,35.35,35.3,35.32,171987.0,34.9183,34.948,34.8986,34.9183,171987.0
2024-10-14 15:45:00,35.32,35.34,35.28,35.33,186748.0,34.9183,34.9381,34.8788,34.9282,186748.0
2024-10-14 15:50:00,35.33,35.33,35.25,35.26,383060.0,34.9282,34.9282,34.8491,34.859,383060.0
2024-10-14 15:55:00,35.25,35.31,35.24,35.3,815478.0,34.8491,34.9084,34.8392,34.8986,815478.0
2024-10-15 09:30:00,35.36,35.62,35.35,35.36,160696.0,34.9579,35.2149,34.948,34.9579,160696.0
2024-10-15 09:35:00,35.36,35.37,35.28,35.35,69407.0,34.9579,34.9678,34.8788,34.948,69407.0
2024-10-15 09:40:00,35.36,35.39,35.34,35.35,30653.0,34.9579,34.9875,34.9381,34.948,30653.0
2024-10-15 09:45:00,35.34,35.5,35.34,35.49,50608.0,34.9381,35.0963,34.9381,35.0864,50608.0
2024-10-15 09:50:00,35.5,35.52,35.39,35.42,114695.0,35.0963,35.1161,34.9875,35.0172,114695.0
2024-10-15 09:55:00,35.43,35.43,35.3,35.36,73025.0,35.0271,35.0271,34.8986,34.9579,73025.0
2024-10-15 10:00:00,35.36,35.38,35.32,35.33,88961.0,34.9579,34.9776,34.9183,34.9282,88961.0
2024-10-15 10:05:00,35.32,35.38,35.31,35.38,98060.0,34.9183,34.9776,34.9084,34.9776,98060.0
2024-10-15 10:10:00,35.38,35.51,35.36,35.51,100139.0,34.9776,35.1062,34.9579,35.1062,100139.0
2024-10-15 10:15:00,35.51,35.64,35.5,35.62,164176.0,35.1062,35.2347,35.0963,35.2149,164176.0
2024-10-15 10:20:00,35.62,35.68,35.61,35.67,89944.0,35.2149,35.2742,35.205,35.2643,89944.0
2024-10-15 10:25:00,35.66,35.76,35.65,35.76,78829.0,35.2545,35.3533,35.2446,35.3533,78829.0
2024-10-15 10:30:00,35.75,35.81,35.7,35.76,117310.0,35.3434,35.4028,35.294,35.3533,117310.0
2024-10-15 10:35:00,35.75,35.85,35.74,35.84,142060.0,35.3434,35.4423,35.3335,35.4324,142060.0
2024-10-15 10:40:00,35.85,35.87,35.71,35.77,94851.0,35.4423,35.4621,35.3039,35.3632,94851.0
2024-10-15 10:45:00,35.77,35.78,35.68,35.71,190428.0,35.3632,35.3731,35.2742,35.3039,190428.0
2024-10-15 10:50:00,35.7,35.78,35.65,35.78,122812.0,35.294,35.3731,35.2446,35.3731,122812.0
2024-10-15 10:55:00,35.77,35.83,35.76,35.82,173318.0,35.3632,35.4225,35.3533,35.4126,173318.0
2024-10-15 11:00:00,35.81,35.84,35.79,35.8,116291.0,35.4028,35.4324,35.383,35.3929,116291.0
2024-10-15 11:05:00,35.8,35.92,35.79,35.91,137558.0,35.3929,35.5115,35.383,35.5016,137558.0
2024-10-15 11:10:00,35.91,35.91,35.81,35.84,108425.0,35.5016,35.5016,35.4028,35.4324,108425.0
2024-10-15 11:15:00,35.83,35.86,35.81,35.86,36374.0,35.4225,35.4522,35.4028,35.4522,36374.0
2024-10-15 11:20:00,35.85,35.88,35.81,35.86,50042.0,35.4423,35.472,35.4028,35.4522,50042.0
2024-10-15 11:25:00,35.86,35.89,35.85,35.85,45600.0,35.4522,35.4818,35.4423,35.4423,45600.0
2024-10-15 11:30:00,35.85,35.85,35.8,35.8,59931.0,35.4423,35.4423,35.3929,35.3929,59931.0
2024-10-15 11:35:00,35.8,35.85,35.8,35.84,73218.0,35.3929,35.4423,35.3929,35.4324,73218.0
2024-10-15 11:40:00,35.84,35.88,35.83,35.84,50796.0,35.4324,35.472,35.4225,35.4324,50796.0
2024-10-15 11:45:00,35.83,35.83,35.73,35.75,75010.0,35.4225,35.4225,35.3237,35.3434,75010.0
2024-10-15 11:50:00,35.75,35.79,35.73,35.75,169679.0,35.3434,35.383,35.3237,35.3434,169679.0
2024-10-15 11:55:00,35.75,35.79,35.73,35.77,75771.0,35.3434,35.383,35.3237,35.3632,75771.0
2024-10-15 12:00:00,35.77,35.82,35.75,35.81,123587.0,35.3632,35.4126,35.3434,35.4028,123587.0
2024-10-15 12:05:00,35.8,35.85,35.79,35.84,51164.0,35.3929,35.4423,35.383,35.4324,51164.0
2024-10-15 12:10:00,35.84,35.86,35.8,35.82,42066.0,35.4324,35.4522,35.3929,35.4126,42066.0
2024-10-15 12:15:00,35.82,35.85,35.81,35.84,32971.0,35.4126,35.4423,35.4028,35.4324,32971.0
2024-10-15 12:20:00,35.84,35.85,35.82,35.84,30629.0,35.4324,35.4423,35.4126,35.4324,30629.0
2024-10-15 12:25:00,35.84,35.89,35.84,35.88,22750.0,35.4324,35.4818,35.4324,35.472,22750.0
2024-10-15 12:30:00,35.88,35.94,35.85,35.93,86449.0,35.472,35.5313,35.4423,35.5214,86449.0
2024-10-15 12:35:00,35.93,35.93,35.9,35.91,25200.0,35.5214,35.5214,35.4917,35.5016,25200.0
2024-10-15 12:40:00,35.91,35.91,35.75,35.76,139833.0,35.5016,35.5016,35.3434,35.3533,139833.0
2024-10-15 12:45:00,35.76,35.81,35.74,35.77,180848.0,35.3533,35.4028,35.3335,35.3632,180848.0
2024-10-15 12:50:00,35.76,35.78,35.72,35.78,90865.0,35.3533,35.3731,35.3138,35.3731,90865.0
2024-10-15 12:55:00,35.77,35.8,35.76,35.77,112351.0,35.3632,35.3929,35.3533,35.3632,112351.0
2024-10-15 13:00:00,35.77,35.82,35.76,35.79,45333.0,35.3632,35.4126,35.3533,35.383,45333.0
2024-10-15 13:05:00,35.79,35.79,35.73,35.73,61817.0,35.383,35.383,35.3237,35.3237,61817.0
2024-10-15 13:10:00,35.73,35.73,35.65,35.66,66245.0,35.3237,35.3237,35.2446,35.2545,66245.0
2024-10-15 13:15:00,35.66,35.72,35.66,35.68,130024.0,35.2545,35.3138,35.2545,35.2742,130024.0
2024-10-15 13:20:00,35.68,35.72,35.67,35.7,33669.0,35.2742,35.3138,35.2643,35.294,33669.0
2024-10-15 13:25:00,35.7,35.73,35.69,35.72,53106.0,35.294,35.3237,35.2841,35.3138,53106.0
2024-10-15 13:30:00,35.72,35.74,35.71,35.73,19375.0,35.3138,35.3335,35.3039,35.3237,19375.0
2024-10-15 13:35:00,35.73,35.74,35.7,35.7,62878.0,35.3237,35.3335,35.294,35.294,62878.0
2024-10-15 13:40:00,35.7,35.77,35.7,35.75,48929.0,35.294,35.3632,35.294,35.3434,48929.0
2024-10-15 13:45:00,35.75,35.76,35.7,35.71,28358.0,35.3434,35.3533,35.294,35.3039,28358.0
2024-10-15 13:50:00,35.7,35.73,35.69,35.69,42081.0,35.294,35.3237,35.2841,35.2841,42081.0
2024-10-15 13:55:00,35.69,35.7,35.63,35.66,39987.0,35.2841,35.294,35.2248,35.2545,39987.0
2024-10-15 14:00:00,35.66,35.67,35.63,35.64,46414.0,35.2545,35.2643,35.2248,35.2347,46414.0
2024-10-15 14:05:00,35.64,35.64,35.59,35.59,22184.0,35.2347,35.2347,35.1853,35.1853,22184.0
2024-10-15 14:10:00,35.6,35.63,35.58,35.62,114972.0,35.1951,35.2248,35.1754,35.2149,114972.0
2024-10-15 14:15:00,35.62,35.63,35.58,35.61,36126.0,35.2149,35.2248,35.1754,35.205,36126.0
2024-10-15 14:20:00,35.61,35.61,35.58,35.6,53310.0,35.205,35.205,35.1754,35.1951,53310.0
2024-10-15 14:25:00,35.59,35.62,35.57,35.59,75693.0,35.1853,35.2149,35.1655,35.1853,75693.0
2024-10-15 14:30:00,35.59,35.6,35.56,35.56,48315.0,35.1853,35.1951,35.1556,35.1556,48315.0
2024-10-15 14:35:00,35.55,35.57,35.54,35.56,34524.0,35.1457,35.1655,35.1358,35.1556,34524.0
2024-10-15 14:40:00,35.57,35.58,35.55,35.57,52453.0,35.1655,35.1754,35.1457,35.1655,52453.0
2024-10-15 14:45:00,35.57,35.6,35.55,35.6,45161.0,35.1655,35.1951,35.1457,35.1951,45161.0
2024-10-15 14:50:00,35.6,35.61,35.59,35.61,42261.0,35.1951,35.205,35.1853,35.205,42261.0
2024-10-15 14:55:00,35.61,35.61,35.57,35.59,52950.0,35.205,35.205,35.1655,35.1853,52950.0
2024-10-15 15:00:00,35.59,35.6,35.57,35.58,74801.0,35.1853,35.1951,35.1655,35.1754,74801.0
2024-10-15 15:05:00,35.58,35.58,35.52,35.55,111951.0,35.1754,35.1754,35.1161,35.1457,111951.0
2024-10-15 15:10:00,35.55,35.59,35.55,35.57,62354.0,35.1457,35.1853,35.1457,35.1655,62354.0
2024-10-15 15:15:00,35.57,35.61,35.56,35.61,74444.0,35.1655,35.205,35.1556,35.205,74444.0
2024-10-15 15:20:00,35.61,35.63,35.59,35.63,86363.0,35.205,35.2248,35.1853,35.2248,86363.0
2024-10-15 15:25:00,35.63,35.64,35.57,35.57,99356.0,35.2248,35.2347,35.1655,35.1655,99356.0
2024-10-15 15:30:00,35.58,35.62,35.57,35.61,139890.0,35.1754,35.2149,35.1655,35.205,139890.0
2024-10-15 15:35:00,35.61,35.65,35.58,35.64,186747.0,35.205,35.2446,35.1754,35.2347,186747.0
2024-10-15 15:40:00,35.64,35.66,35.61,35.61,138981.0,35.2347,35.2545,35.205,35.205,138981.0
2024-10-15 15:45:00,35.62,35.63,35.54,35.55,292497.0,35.2149,35.2248,35.1358,35.1457,292497.0
2024-10-15 15:50:00,35.53,35.54,35.47,35.52,691316.0,35.1259,35.1358,35.0666,35.1161,691316.0
2024-10-15 15:55:00,35.51,35.52,35.45,35.5,1298204.0,35.1062,35.1161,35.0468,35.0963,1298204.0
2024-10-16 09:30:00,35.79,35.93,35.59,35.88,453715.0,35.383,35.5214,35.1853,35.472,453715.0
2024-10-16 09:35:00,35.88,35.96,35.85,35.86,70790.0,35.472,35.551,35.4423,35.4522,70790.0
2024-10-16 09:40:00,35.85,35.9,35.8,35.88,121893.0,35.4423,35.4917,35.3929,35.472,121893.0
2024-10-16 09:45:00,35.88,35.91,35.83,35.85,134412.0,35.472,35.5016,35.4225,35.4423,134412.0
2024-10-16 09:50:00,35.86,35.99,35.85,35.95,191108.0,35.4522,35.5807,35.4423,35.5412,191108.0
2024-10-16 09:55:00,35.95,36.19,35.94,36.18,166498.0,35.5412,35.7784,35.5313,35.7685,166498.0
2024-10-16 10:00:00,36.18,36.18,35.96,36.05,84301.0,35.7685,35.7685,35.551,35.64,84301.0
2024-10-16 10:05:00,36.06,36.08,36.0,36.05,83988.0,35.6499,35.6697,35.5906,35.64,83988.0
2024-10-16 10:10:00,36.05,36.09,35.94,35.95,63590.0,35.64,35.6796,35.5313,35.5412,63590.0
2024-10-16 10:15:00,35.95,36.0,35.93,35.98,72361.0,35.5412,35.5906,35.5214,35.5708,72361.0
2024-10-16 10:20:00,35.97,35.97,35.89,35.89,71239.0,35.5609,35.5609,35.4818,35.4818,71239.0
2024-10-16 10:25:00,35.9,35.93,35.81,35.83,219218.0,35.4917,35.5214,35.4028,35.4225,219218.0
2024-10-16 10:30:00,35.83,35.9,35.79,35.88,147125.0,35.4225,35.4917,35.383,35.472,147125.0
2024-10-16 10:35:00,35.89,35.96,35.86,35.89,116345.0,35.4818,35.551,35.4522,35.4818,116345.0
2024-10-16 10:40:00,35.89,35.93,35.81,35.88,71852.0,35.4818,35.5214,35.4028,35.472,71852.0
2024-10-16 10:45:00,35.88,35.88,35.75,35.81,72927.0,35.472,35.472,35.3434,35.4028,72927.0
2024-10-16 10:50:00,35.81,35.83,35.78,35.79,56327.0,35.4028,35.4225,35.3731,35.383,56327.0
2024-10-16 10:55:00,35.79,35.79,35.71,35.73,125988.0,35.383,35.383,35.3039,35.3237,125988.0
2024-10-16 11:00:00,35.73,35.77,35.7,35.77,89712.0,35.3237,35.3632,35.294,35.3632,89712.0
2024-10-16 11:05:00,35.76,35.77,35.69,35.73,77211.0,35.3533,35.3632,35.2841,35.3237,77211.0
2024-10-16 11:10:00,35.72,35.74,35.71,35.73,29349.0,35.3138,35.3335,35.3039,35.3237,29349.0
2024-10-16 11:15:00,35.74,35.74,35.67,35.69,109095.0,35.3335,35.3335,35.2643,35.2841,109095.0
2024-10-16 11:20:00,35.69,35.72,35.68,35.7,44716.0,35.2841,35.3138,35.2742,35.294,44716.0
2024-10-16 11:25:00,35.7,35.7,35.64,35.69,35660.0,35.294,35.294,35.2347,35.2841,35660.0
2024-10-16 11:30:00,35.69,35.71,35.66,35.69,51937.0,35.2841,35.3039,35.2545,35.2841,51937.0
2024-10-16 11:35:00,35.69,35.72,35.68,35.71,47391.0,35.2841,35.3138,35.2742,35.3039,47391.0
2024-10-16 11:40:00,35.71,35.77,35.7,35.77,97308.0,35.3039,35.3632,35.294,35.3632,97308.0
2024-10-16 11:45:00,35.77,35.8,35.74,35.8,126882.0,35.3632,35.3929,35.3335,35.3929,126882.0
2024-10-16 11:50:00,35.8,35.82,35.72,35.73,56184.0,35.3929,35.4126,35.3138,35.3237,56184.0
2024-10-16 11:55:00,35.73,35.78,35.72,35.77,53758.0,35.3237,35.3731,35.3138,35.3632,53758.0
2024-10-16 12:00:00,35.77,35.79,35.76,35.77,31466.0,35.3632,35.383,35.3533,35.3632,31466.0
2024-10-16 12:05:00,35.77,35.81,35.76,35.8,45750.0,35.3632,35.4028,35.3533,35.3929,45750.0
2024-10-16 12:10:00,35.79,35.82,35.79,35.81,46140.0,35.383,35.4126,35.383,35.4028,46140.0
2024-10-16 12:15:00,35.81,35.82,35.79,35.8,38985.0,35.4028,35.4126,35.383,35.3929,38985.0
2024-10-16 12:20:00,35.8,35.81,35.74,35.76,111060.0,35.3929,35.4028,35.3335,35.3533,111060.0
2024-10-16 12:25:00,35.76,35.78,35.74,35.75,31110.0,35.3533,35.3731,35.3335,35.3434,31110.0
2024-10-16 12:30:00,35.75,35.75,35.7,35.72,22571.0,35.3434,35.3434,35.294,35.3138,22571.0
2024-10-16 12:35:00,35.72,35.74,35.7,35.74,50594.0,35.3138,35.3335,35.294,35.3335,50594.0
2024-10-16 12:40:00,35.73,35.78,35.71,35.77,47031.0,35.3237,35.3731,35.3039,35.3632,47031.0
2024-10-16 12:45:00,35.77,35.8,35.76,35.79,50658.0,35.3632,35.3929,35.3533,35.383,50658.0
2024-10-16 12:50:00,35.79,35.81,35.77,35.79,44647.0,35.383,35.4028,35.3632,35.383,44647.0
2024-10-16 12:55:00,35.79,35.79,35.77,35.79,29350.0,35.383,35.383,35.3632,35.383,29350.0
2024-10-16 13:00:00,35.79,35.85,35.79,35.84,48475.0,35.383,35.4423,35.383,35.4324,48475.0
2024-10-16 13:05:00,35.84,35.86,35.82,35.85,37370.0,35.4324,35.4522,35.4126,35.4423,37370.0
2024-10-16 13:10:00,35.85,35.86,35.83,35.83,36204.0,35.4423,35.4522,35.4225,35.4225,36204.0
2024-10-16 13:15:00,35.83,35.84,35.78,35.79,54913.0,35.4225,35.4324,35.3731,35.383,54913.0
2024-10-16 13:20:00,35.79,35.82,35.78,35.82,30672.0,35.383,35.4126,35.3731,35.4126,30672.0
2024-10-16 13:25:00,35.82,35.84,35.8,35.82,25570.0,35.4126,35.4324,35.3929,35.4126,25570.0
2024-10-16 13:30:00,35.82,35.84,35.8,35.81,46465.0,35.4126,35.4324,35.3929,35.4028,46465.0
2024-10-16 13:35:00,35.81,35.82,35.79,35.82,42457.0,35.4028,35.4126,35.383,35.4126,42457.0
2024-10-16 13:40:00,35.82,35.83,35.79,35.81,62241.0,35.4126,35.4225,35.383,35.4028,62241.0
2024-10-16 13:45:00,35.81,35.82,35.78,35.79,134417.0,35.4028,35.4126,35.3731,35.383,134417.0
2024-10-16 13:50:00,35.79,35.8,35.69,35.72,475484.0,35.383,35.3929,35.2841,35.3138,475484.0
2024-10-16 13:55:00,35.72,35.76,35.69,35.76,390544.0,35.3138,35.3533,35.2841,35.3533,390544.0
2024-10-16 14:00:00,35.76,35.82,35.74,35.79,210758.0,35.3533,35.4126,35.3335,35.383,210758.0
2024-10-16 14:05:00,35.79,35.87,35.7,35.71,496649.0,35.383,35.4621,35.294,35.3039,496649.0
2024-10-16 14:10:00,35.71,35.72,35.65,35.69,298740.0,35.3039,35.3138,35.2446,35.2841,298740.0
2024-10-16 14:15:00,35.69,35.72,35.67,35.7,245607.0,35.2841,35.3138,35.2643,35.294,245607.0
2024-10-16 14:20:00,35.7,35.7,35.65,35.67,208723.0,35.294,35.294,35.2446,35.2643,208723.0
2024-10-16 14:25:00,35.68,35.7,35.66,35.69,91757.0,35.2742,35.294,35.2545,35.2841,91757.0
2024-10-16 14:30:00,35.7,35.74,35.69,35.72,200544.0,35.294,35.3335,35.2841,35.3138,200544.0
2024-10-16 14:35:00,35.72,35.77,35.69,35.69,79432.0,35.3138,35.3632,35.2841,35.2841,79432.0
2024-10-16 14:40:00,35.7,35.71,35.66,35.68,74178.0,35.294,35.3039,35.2545,35.2742,74178.0
2024-10-16 14:45:00,35.69,35.7,35.67,35.7,56135.0,35.2841,35.294,35.2643,35.294,56135.0
2024-10-16 14:50:00,35.69,35.7,35.61,35.63,216622.0,35.2841,35.294,35.205,35.2248,216622.0
2024-10-16 14:55:00,35.63,35.67,35.61,35.63,193296.0,35.2248,35.2643,35.205,35.2248,193296.0
2024-10-16 15:00:00,35.64,35.65,35.59,35.61,221722.0,35.2347,35.2446,35.1853,35.205,221722.0
2024-10-16 15:05:00,35.61,35.64,35.6,35.62,78703.0,35.205,35.2347,35.1951,35.2149,78703.0
2024-10-16 15:10:00,35.61,35.62,35.54,35.55,190820.0,35.205,35.2149,35.1358,35.1457,190820.0
2024-10-16 15:15:00,35.55,35.61,35.54,35.61,246550.0,35.1457,35.205,35.1358,35.205,246550.0
2024-10-16 15:20:00,35.61,35.61,35.54,35.55,125908.0,35.205,35.205,35.1358,35.1457,125908.0
2024-10-16 15:25:00,35.56,35.59,35.54,35.55,212231.0,35.1556,35.1853,35.1358,35.1457,212231.0
2024-10-16 15:30:00,35.55,35.57,35.53,35.54,371239.0,35.1457,35.1655,35.1259,35.1358,371239.0
2024-10-16 15:35:00,35.54,35.6,35.53,35.59,301946.0,35.1358,35.1951,35.1259,35.1853,301946.0
2024-10-16 15:40:00,35.59,35.63,35.56,35.59,261268.0,35.1853,35.2248,35.1556,35.1853,261268.0
2024-10-16 15:45:00,35.59,35.59,35.55,35.57,408399.0,35.1853,35.1853,35.1457,35.1655,408399.0
2024-10-16 15:50:00,35.57,35.58,35.45,35.47,882352.0,35.1655,35.1754,35.0468,35.0666,882352.0
2024-10-16 15:55:00,35.47,35.51,35.42,35.48,1697104.0,35.0666,35.1062,35.0172,35.0765,1697104.0
2024-10-17 09:30:00,33.9,34.28,33.8,34.02,1373955.0,33.5145,33.8902,33.4156,33.6331,1373955.0
2024-10-17 09:35:00,34.03,34.03,33.67,33.8,756841.0,33.643,33.643,33.2871,33.4156,756841.0
2024-10-17 09:40:00,33.81,33.91,33.69,33.71,526644.0,33.4255,33.5244,33.3069,33.3266,526644.0
2024-10-17 09:45:00,33.71,33.88,33.71,33.77,364799.0,33.3266,33.4947,33.3266,33.386,364799.0
2024-10-17 09:50:00,33.77,33.95,33.77,33.93,293145.0,33.386,33.5639,33.386,33.5441,293145.0
2024-10-17 09:55:00,33.92,33.96,33.83,33.95,284798.0,33.5342,33.5738,33.4453,33.5639,284798.0
2024-10-17 10:00:00,33.95,34.07,33.89,33.93,331165.0,33.5639,33.6825,33.5046,33.5441,331165.0
2024-10-17 10:05:00,33.93,33.93,33.73,33.79,318950.0,33.5441,33.5441,33.3464,33.4057,318950.0
2024-10-17 10:10:00,33.79,33.87,33.78,33.84,158377.0,33.4057,33.4848,33.3958,33.4552,158377.0
2024-10-17 10:15:00,33.84,33.94,33.84,33.84,216444.0,33.4552,33.554,33.4552,33.4552,216444.0
2024-10-17 10:20:00,33.84,33.89,33.79,33.82,309181.0,33.4552,33.5046,33.4057,33.4354,309181.0
2024-10-17 10:25:00,33.82,33.83,33.69,33.72,306771.0,33.4354,33.4453,33.3069,33.3365,306771.0
2024-10-17 10:30:00,33.72,33.78,33.63,33.64,294387.0,33.3365,33.3958,33.2475,33.2574,294387.0
2024-10-17 10:35:00,33.65,33.72,33.61,33.68,146160.0,33.2673,33.3365,33.2278,33.297,146160.0
2024-10-17 10:40:00,33.69,33.8,33.67,33.8,232252.0,33.3069,33.4156,33.2871,33.4156,232252.0
2024-10-17 10:45:00,33.79,33.92,33.79,33.91,282878.0,33.4057,33.5342,33.4057,33.5244,282878.0
2024-10-17 10:50:00,33.91,34.01,33.83,33.85,277103.0,33.5244,33.6232,33.4453,33.465,277103.0
2024-10-17 10:55:00,33.85,33.89,33.74,33.75,145342.0,33.465,33.5046,33.3563,33.3662,145342.0
2024-10-17 11:00:00,33.75,33.81,33.67,33.72,97548.0,33.3662,33.4255,33.2871,33.3365,97548.0
2024-10-17 11:05:00,33.72,33.8,33.71,33.77,141848.0,33.3365,33.4156,33.3266,33.386,141848.0
2024-10-17 11:10:00,33.77,33.78,33.68,33.7,344597.0,33.386,33.3958,33.297,33.3167,344597.0
2024-10-17 11:15:00,33.71,33.73,33.65,33.66,91146.0,33.3266,33.3464,33.2673,33.2772,91146.0
2024-10-17 11:20:00,33.66,33.73,33.62,33.68,102116.0,33.2772,33.3464,33.2377,33.297,102116.0
2024-10-17 11:25:00,33.68,33.7,33.64,33.66,78629.0,33.297,33.3167,33.2574,33.2772,78629.0
2024-10-17 11:30:00,33.66,33.69,33.64,33.68,84163.0,33.2772,33.3069,33.2574,33.297,84163.0
2024-10-17 11:35:00,33.68,33.68,33.64,33.66,86254.0,33.297,33.297,33.2574,33.2772,86254.0
2024-10-17 11:40:00,33.66,33.68,33.63,33.68,87524.0,33.2772,33.297,33.2475,33.297,87524.0
2024-10-17 11:45:00,33.68,33.7,33.64,33.64,75402.0,33.297,33.3167,33.2574,33.2574,75402.0
2024-10-17 11:50:00,33.64,33.67,33.38,33.64,1035948.0,33.2574,33.2871,33.0004,33.2574,1035948.0
2024-10-17 11:55:00,33.64,33.64,33.37,33.39,513659.0,33.2574,33.2574,32.9905,33.0103,513659.0
2024-10-17 12:00:00,33.39,33.45,33.37,33.44,444019.0,33.0103,33.0696,32.9905,33.0597,444019.0
2024-10-17 12:05:00,33.44,33.5,33.36,33.44,195579.0,33.0597,33.119,32.9806,33.0597,195579.0
2024-10-17 12:10:00,33.44,33.5,33.4,33.41,155964.0,33.0597,33.119,33.0202,33.03,155964.0
2024-10-17 12:15:00,33.41,33.46,33.41,33.41,103676.0,33.03,33.0795,33.03,33.03,103676.0
2024-10-17 12:20:00,33.41,33.46,33.41,33.43,105770.0,33.03,33.0795,33.03,33.0498,105770.0
2024-10-17 12:25:00,33.43,33.46,33.4,33.41,147904.0,33.0498,33.0795,33.0202,33.03,147904.0
2024-10-17 12:30:00,33.41,33.44,33.37,33.41,137706.0,33.03,33.0597,32.9905,33.03,137706.0
2024-10-17 12:35:00,33.41,33.43,33.39,33.4,131270.0,33.03,33.0498,33.0103,33.0202,131270.0
2024-10-17 12:40:00,33.41,33.41,33.34,33.37,192882.0,33.03,33.03,32.9608,32.9905,192882.0
2024-10-17 12:45:00,33.38,33.41,33.35,33.38,119046.0,33.0004,33.03,32.9707,33.0004,119046.0
2024-10-17 12:50:00,33.37,33.37,33.31,33.33,116131.0,32.9905,32.9905,32.9312,32.951,116131.0
2024-10-17 12:55:00,33.33,33.39,33.32,33.39,219505.0,32.951,33.0103,32.9411,33.0103,219505.0
2024-10-17 13:00:00,33.39,33.44,33.38,33.44,202417.0,33.0103,33.0597,33.0004,33.0597,202417.0
2024-10-17 13:05:00,33.44,33.45,33.27,33.29,171731.0,33.0597,33.0696,32.8916,32.9114,171731.0
2024-10-17 13:10:00,33.29,33.4,33.28,33.38,107858.0,32.9114,33.0202,32.9015,33.0004,107858.0
2024-10-17 13:15:00,33.38,33.45,33.33,33.42,168890.0,33.0004,33.0696,32.951,33.0399,168890.0
2024-10-17 13:20:00,33.42,33.45,33.38,33.4,111680.0,33.0399,33.0696,33.0004,33.0202,111680.0
2024-10-17 13:25:00,33.4,33.41,33.37,33.38,104621.0,33.0202,33.03,32.9905,33.0004,104621.0
2024-10-17 13:30:00,33.38,33.42,33.37,33.4,114248.0,33.0004,33.0399,32.9905,33.0202,114248.0
2024-10-17 13:35:00,33.39,33.5,33.39,33.46,283785.0,33.0103,33.119,33.0103,33.0795,283785.0
2024-10-17 13:40:00,33.45,33.48,33.43,33.45,70629.0,33.0696,33.0993,33.0498,33.0696,70629.0
2024-10-17 13:45:00,33.45,33.48,33.43,33.44,128394.0,33.0696,33.0993,33.0498,33.0597,128394.0
2024-10-17 13:50:00,33.44,33.46,33.43,33.45,109205.0,33.0597,33.0795,33.0498,33.0696,109205.0
2024-10-17 13:55:00,33.45,33.46,33.44,33.45,54855.0,33.0696,33.0795,33.0597,33.0696,54855.0
2024-10-17 14:00:00,33.45,33.46,33.43,33.45,167414.0,33.0696,33.0795,33.0498,33.0696,167414.0
2024-10-17 14:05:00,33.44,33.45,33.41,33.44,215161.0,33.0597,33.0696,33.03,33.0597,215161.0
2024-10-17 14:10:00,33.44,33.44,33.34,33.34,183364.0,33.0597,33.0597,32.9608,32.9608,183364.0
2024-10-17 14:15:00,33.35,33.38,33.25,33.32,284681.0,32.9707,33.0004,32.8719,32.9411,284681.0
2024-10-17 14:20:00,33.32,33.33,33.28,33.33,103406.0,32.9411,32.951,32.9015,32.951,103406.0
2024-10-17 14:25:00,33.33,33.41,33.31,33.36,215190.0,32.951,33.03,32.9312,32.9806,215190.0
2024-10-17 14:30:00,33.36,33.41,33.35,33.39,140762.0,32.9806,33.03,32.9707,33.0103,140762.0
2024-10-17 14:35:00,33.39,33.39,33.27,33.27,162806.0,33.0103,33.0103,32.8916,32.8916,162806.0
2024-10-17 14:40:00,33.27,33.28,33.25,33.26,102288.0,32.8916,32.9015,32.8719,32.8818,102288.0
2024-10-17 14:45:00,33.26,33.28,33.19,33.25,290613.0,32.8818,32.9015,32.8125,32.8719,290613.0
2024-10-17 14:50:00,33.25,33.27,33.22,33.23,123726.0,32.8719,32.8916,32.8422,32.8521,123726.0
2024-10-17 14:55:00,33.23,33.29,33.19,33.21,199929.0,32.8521,32.9114,32.8125,32.8323,199929.0
2024-10-17 15:00:00,33.2,33.22,33.16,33.19,151580.0,32.8224,32.8422,32.7829,32.8125,151580.0
2024-10-17 15:05:00,33.19,33.23,33.1,33.11,338184.0,32.8125,32.8521,32.7236,32.7335,338184.0
2024-10-17 15:10:00,33.12,33.25,33.11,33.24,246254.0,32.7433,32.8719,32.7335,32.862,246254.0
2024-10-17 15:15:00,33.23,33.24,33.15,33.16,179801.0,32.8521,32.862,32.773,32.7829,179801.0
2024-10-17 15:20:00,33.16,33.24,33.14,33.23,311337.0,32.7829,32.862,32.7631,32.8521,311337.0
2024-10-17 15:25:00,33.23,33.26,33.19,33.25,206976.0,32.8521,32.8818,32.8125,32.8719,206976.0
2024-10-17 15:30:00,33.25,33.25,33.11,33.16,469611.0,32.8719,32.8719,32.7335,32.7829,469611.0
2024-10-17 15:35:00,33.16,33.2,33.14,33.2,242410.0,32.7829,32.8224,32.7631,32.8224,242410.0
2024-10-17 15:40:00,33.2,33.25,33.15,33.22,315938.0,32.8224,32.8719,32.773,32.8422,315938.0
2024-10-17 15:45:00,33.22,33.23,33.16,33.23,297420.0,32.8422,32.8521,32.7829,32.8521,297420.0
2024-10-17 15:50:00,33.23,33.26,33.19,33.22,771930.0,32.8521,32.8818,32.8125,32.8422,771930.0
2024-10-17 15:55:00,33.21,33.22,33.09,33.09,1761512.0,32.8323,32.8422,32.7137,32.7137,1761512.0
2024-10-18 09:30:00,33.2,33.59,33.13,33.41,1137552.0,32.8224,33.208,32.7532,33.03,1137552.0
2024-10-18 09:35:00,33.41,33.71,33.4,33.62,249911.0,33.03,33.3266,33.0202,33.2377,249911.0
2024-10-18 09:40:00,33.62,33.78,33.61,33.69,195093.0,33.2377,33.3958,33.2278,33.3069,195093.0
2024-10-18 09:45:00,33.69,33.77,33.68,33.7,324106.0,33.3069,33.386,33.297,33.3167,324106.0
2024-10-18 09:50:00,33.7,33.85,33.69,33.79,398168.0,33.3167,33.465,33.3069,33.4057,398168.0
2024-10-18 09:55:00,33.79,33.9,33.78,33.87,673979.0,33.4057,33.5145,33.3958,33.4848,673979.0
2024-10-18 10:00:00,33.87,34.0,33.81,33.99,461771.0,33.4848,33.6133,33.4255,33.6035,461771.0
2024-10-18 10:05:00,33.99,34.0,33.9,33.95,157321.0,33.6035,33.6133,33.5145,33.5639,157321.0
2024-10-18 10:10:00,33.95,33.97,33.87,33.88,227590.0,33.5639,33.5837,33.4848,33.4947,227590.0
2024-10-18 10:15:00,33.88,33.9,33.84,33.9,149380.0,33.4947,33.5145,33.4552,33.5145,149380.0
2024-10-18 10:20:00,33.9,33.9,33.82,33.87,159610.0,33.5145,33.5145,33.4354,33.4848,159610.0
2024-10-18 10:25:00,33.87,33.87,33.82,33.83,156385.0,33.4848,33.4848,33.4354,33.4453,156385.0
2024-10-18 10:30:00,33.83,33.93,33.82,33.91,119075.0,33.4453,33.5441,33.4354,33.5244,119075.0
2024-10-18 10:35:00,33.92,34.0,33.91,33.98,84163.0,33.5342,33.6133,33.5244,33.5936,84163.0
2024-10-18 10:40:00,33.98,34.01,33.91,33.95,132468.0,33.5936,33.6232,33.5244,33.5639,132468.0
2024-10-18 10:45:00,33.95,33.97,33.9,33.92,136175.0,33.5639,33.5837,33.5145,33.5342,136175.0
2024-10-18 10:50:00,33.91,34.02,33.85,33.96,315793.0,33.5244,33.6331,33.465,33.5738,315793.0
2024-10-18 10:55:00,33.96,33.98,33.9,33.9,176184.0,33.5738,33.5936,33.5145,33.5145,176184.0
2024-10-18 11:00:00,33.9,33.91,33.8,33.81,154052.0,33.5145,33.5244,33.4156,33.4255,154052.0
2024-10-18 11:05:00,33.82,33.94,33.79,33.93,125929.0,33.4354,33.554,33.4057,33.5441,125929.0
2024-10-18 11:10:00,33.93,33.99,33.92,33.97,178166.0,33.5441,33.6035,33.5342,33.5837,178166.0
2024-10-18 11:15:00,33.96,34.01,33.95,33.99,119822.0,33.5738,33.6232,33.5639,33.6035,119822.0
2024-10-18 11:20:00,34.0,34.05,33.99,34.04,158980.0,33.6133,33.6628,33.6035,33.6529,158980.0
2024-10-18 11:25:00,34.04,34.16,34.03,34.16,247255.0,33.6529,33.7715,33.643,33.7715,247255.0
2024-10-18 11:30:00,34.16,34.16,34.08,34.08,235444.0,33.7715,33.7715,33.6924,33.6924,235444.0
2024-10-18 11:35:00,34.09,34.19,34.08,34.19,92298.0,33.7023,33.8012,33.6924,33.8012,92298.0
2024-10-18 11:40:00,34.19,34.19,34.11,34.11,99202.0,33.8012,33.8012,33.7221,33.7221,99202.0
2024-10-18 11:45:00,34.11,34.11,34.01,34.04,164535.0,33.7221,33.7221,33.6232,33.6529,164535.0
2024-10-18 11:50:00,34.04,34.07,33.99,34.07,89714.0,33.6529,33.6825,33.6035,33.6825,89714.0
2024-10-18 11:55:00,34.07,34.1,34.03,34.08,161327.0,33.6825,33.7122,33.643,33.6924,161327.0
2024-10-18 12:00:00,34.08,34.16,34.08,34.16,92499.0,33.6924,33.7715,33.6924,33.7715,92499.0
2024-10-18 12:05:00,34.15,34.21,34.15,34.19,87446.0,33.7616,33.8209,33.7616,33.8012,87446.0
2024-10-18 12:10:00,34.2,34.27,34.18,34.26,106276.0,33.8111,33.8803,33.7913,33.8704,106276.0
2024-10-18 12:15:00,34.26,34.29,34.25,34.27,86830.0,33.8704,33.9,33.8605,33.8803,86830.0
2024-10-18 12:20:00,34.27,34.29,34.25,34.27,71260.0,33.8803,33.9,33.8605,33.8803,71260.0
2024-10-18 12:25:00,34.28,34.31,34.27,34.29,181597.0,33.8902,33.9198,33.8803,33.9,181597.0
2024-10-18 12:30:00,34.28,34.31,34.25,34.29,63808.0,33.8902,33.9198,33.8605,33.9,63808.0
2024-10-18 12:35:00,34.29,34.3,34.27,34.3,56300.0,33.9,33.9099,33.8803,33.9099,56300.0
2024-10-18 12:40:00,34.3,34.33,34.28,34.29,82854.0,33.9099,33.9396,33.8902,33.9,82854.0
2024-10-18 12:45:00,34.29,34.3,34.26,34.27,59422.0,33.9,33.9099,33.8704,33.8803,59422.0
2024-10-18 12:50:00,34.27,34.31,34.26,34.29,91283.0,33.8803,33.9198,33.8704,33.9,91283.0
2024-10-18 12:55:00,34.3,34.31,34.26,34.26,92605.0,33.9099,33.9198,33.8704,33.8704,92605.0
2024-10-18 13:00:00,34.26,34.28,34.2,34.25,79506.0,33.8704,33.8902,33.8111,33.8605,79506.0
2024-10-18 13:05:00,34.26,34.31,34.21,34.22,180966.0,33.8704,33.9198,33.8209,33.8308,180966.0
2024-10-18 13:10:00,34.22,34.31,34.19,34.27,210129.0,33.8308,33.9198,33.8012,33.8803,210129.0
2024-10-18 13:15:00,34.27,34.28,34.24,34.27,42271.0,33.8803,33.8902,33.8506,33.8803,42271.0
2024-10-18 13:20:00,34.27,34.29,34.25,34.26,69078.0,33.8803,33.9,33.8605,33.8704,69078.0
2024-10-18 13:25:00,34.26,34.27,34.22,34.23,71861.0,33.8704,33.8803,33.8308,33.8407,71861.0
2024-10-18 13:30:00,34.23,34.27,34.22,34.27,69009.0,33.8407,33.8803,33.8308,33.8803,69009.0
2024-10-18 13:35:00,34.27,34.27,34.21,34.22,70873.0,33.8803,33.8803,33.8209,33.8308,70873.0
2024-10-18 13:40:00,34.22,34.23,34.19,34.23,68891.0,33.8308,33.8407,33.8012,33.8407,68891.0
2024-10-18 13:45:00,34.23,34.23,34.16,34.17,91250.0,33.8407,33.8407,33.7715,33.7814,91250.0
2024-10-18 13:50:00,34.18,34.18,34.14,34.15,30097.0,33.7913,33.7913,33.7517,33.7616,30097.0
2024-10-18 13:55:00,34.14,34.17,34.12,34.13,80829.0,33.7517,33.7814,33.732,33.7419,80829.0
2024-10-18 14:00:00,34.12,34.14,34.06,34.13,84290.0,33.732,33.7517,33.6727,33.7419,84290.0
2024-10-18 14:05:00,34.13,34.16,34.12,34.14,41234.0,33.7419,33.7715,33.732,33.7517,41234.0
2024-10-18 14:10:00,34.14,34.18,34.13,34.18,58637.0,33.7517,33.7913,33.7419,33.7913,58637.0
2024-10-18 14:15:00,34.18,34.21,34.16,34.2,82349.0,33.7913,33.8209,33.7715,33.8111,82349.0
2024-10-18 14:20:00,34.2,34.23,34.19,34.2,61050.0,33.8111,33.8407,33.8012,33.8111,61050.0
2024-10-18 14:25:00,34.2,34.22,34.19,34.2,48476.0,33.8111,33.8308,33.8012,33.8111,48476.0
2024-10-18 14:30:00,34.2,34.21,34.12,34.14,113726.0,33.8111,33.8209,33.732,33.7517,113726.0
2024-10-18 14:35:00,34.14,34.14,34.12,34.13,75162.0,33.7517,33.7517,33.732,33.7419,75162.0
2024-10-18 14:40:00,34.13,34.2,34.12,34.18,328241.0,33.7419,33.8111,33.732,33.7913,328241.0
2024-10-18 14:45:00,34.18,34.19,34.15,34.16,82143.0,33.7913,33.8012,33.7616,33.7715,82143.0
2024-10-18 14:50:00,34.16,34.16,34.11,34.12,72068.0,33.7715,33.7715,33.7221,33.732,72068.0
2024-10-18 14:55:00,34.12,34.12,34.07,34.08,104537.0,33.732,33.732,33.6825,33.6924,104537.0
2024-10-18 15:00:00,34.07,34.07,34.01,34.02,119722.0,33.6825,33.6825,33.6232,33.6331,119722.0
2024-10-18 15:05:00,34.03,34.03,33.98,34.0,110042.0,33.643,33.643,33.5936,33.6133,110042.0
2024-10-18 15:10:00,34.0,34.01,33.98,33.99,73768.0,33.6133,33.6232,33.5936,33.6035,73768.0
2024-10-18 15:15:00,34.0,34.02,33.96,33.96,177496.0,33.6133,33.6331,33.5738,33.5738,177496.0
2024-10-18 15:20:00,33.96,33.98,33.94,33.97,117080.0,33.5738,33.5936,33.554,33.5837,117080.0
2024-10-18 15:25:00,33.97,34.01,33.94,33.96,144396.0,33.5837,33.6232,33.554,33.5738,144396.0
2024-10-18 15:30:00,33.96,33.97,33.93,33.97,189443.0,33.5738,33.5837,33.5441,33.5837,189443.0
2024-10-18 15:35:00,33.97,34.01,33.95,34.01,179251.0,33.5837,33.6232,33.5639,33.6232,179251.0
2024-10-18 15:40:00,34.0,34.05,33.96,34.05,311437.0,33.6133,33.6628,33.5738,33.6628,311437.0
2024-10-18 15:45:00,34.05,34.05,34.01,34.04,185687.0,33.6628,33.6628,33.6232,33.6529,185687.0
2024-10-18 15:50:00,34.03,34.12,34.0,34.12,917576.0,33.643,33.732,33.6133,33.732,917576.0
2024-10-18 15:55:00,34.12,34.17,34.11,34.13,1301780.0,33.732,33.7814,33.7221,33.7419,1301780.0
2024-10-21 09:30:00,34.07,34.2,33.93,34.1,272674.0,33.6825,33.8111,33.5441,33.7122,272674.0
2024-10-21 09:35:00,34.09,34.1,33.9,33.95,105150.0,33.7023,33.7122,33.5145,33.5639,105150.0
2024-10-21 09:40:00,33.95,34.0,33.92,33.94,51531.0,33.5639,33.6133,33.5342,33.554,51531.0
2024-10-21 09:45:00,33.94,34.01,33.85,33.86,139241.0,33.554,33.6232,33.465,33.4749,139241.0
2024-10-21 09:50:00,33.88,33.95,33.86,33.91,44534.0,33.4947,33.5639,33.4749,33.5244,44534.0
2024-10-21 09:55:00,33.91,33.95,33.82,33.83,63850.0,33.5244,33.5639,33.4354,33.4453,63850.0
2024-10-21 10:00:00,33.82,33.85,33.72,33.75,86697.0,33.4354,33.465,33.3365,33.3662,86697.0
2024-10-21 10:05:00,33.76,33.78,33.7,33.75,81210.0,33.3761,33.3958,33.3167,33.3662,81210.0
2024-10-21 10:10:00,33.75,33.77,33.72,33.77,46620.0,33.3662,33.386,33.3365,33.386,46620.0
2024-10-21 10:15:00,33.77,33.8,33.75,33.77,82375.0,33.386,33.4156,33.3662,33.386,82375.0
2024-10-21 10:20:00,33.77,33.79,33.72,33.76,87161.0,33.386,33.4057,33.3365,33.3761,87161.0
2024-10-21 10:25:00,33.76,33.77,33.7,33.7,64961.0,33.3761,33.386,33.3167,33.3167,64961.0
2024-10-21 10:30:00,33.7,33.74,33.69,33.73,76518.0,33.3167,33.3563,33.3069,33.3464,76518.0
2024-10-21 10:35:00,33.73,33.79,33.7,33.77,101663.0,33.3464,33.4057,33.3167,33.386,101663.0
2024-10-21 10:40:00,33.77,33.79,33.74,33.79,69911.0,33.386,33.4057,33.3563,33.4057,69911.0
2024-10-21 10:45:00,33.79,33.79,33.73,33.75,96507.0,33.4057,33.4057,33.3464,33.3662,96507.0
2024-10-21 10:50:00,33.76,33.8,33.75,33.77,81198.0,33.3761,33.4156,33.3662,33.386,81198.0
2024-10-21 10:55:00,33.77,33.78,33.73,33.77,44787.0,33.386,33.3958,33.3464,33.386,44787.0
2024-10-21 11:00:00,33.77,33.78,33.67,33.68,89388.0,33.386,33.3958,33.2871,33.297,89388.0
2024-10-21 11:05:00,33.68,33.68,33.61,33.65,69876.0,33.297,33.297,33.2278,33.2673,69876.0
2024-10-21 11:10:00,33.65,33.76,33.64,33.76,84404.0,33.2673,33.3761,33.2574,33.3761,84404.0
2024-10-21 11:15:00,33.76,33.76,33.69,33.75,65287.0,33.3761,33.3761,33.3069,33.3662,65287.0
2024-10-21 11:20:00,33.75,33.76,33.72,33.73,46306.0,33.3662,33.3761,33.3365,33.3464,46306.0
2024-10-21 11:25:00,33.73,33.74,33.7,33.73,50371.0,33.3464,33.3563,33.3167,33.3464,50371.0
2024-10-21 11:30:00,33.73,33.75,33.7,33.75,48130.0,33.3464,33.3662,33.3167,33.3662,48130.0
2024-10-21 11:35:00,33.75,33.75,33.7,33.75,51215.0,33.3662,33.3662,33.3167,33.3662,51215.0
2024-10-21 11:40:00,33.75,33.75,33.72,33.75,56057.0,33.3662,33.3662,33.3365,33.3662,56057.0
2024-10-21 11:45:00,33.75,33.79,33.75,33.77,115422.0,33.3662,33.4057,33.3662,33.386,115422.0
2024-10-21 11:50:00,33.78,33.81,33.78,33.8,85867.0,33.3958,33.4255,33.3958,33.4156,85867.0
2024-10-21 11:55:00,33.8,33.86,33.8,33.86,101898.0,33.4156,33.4749,33.4156,33.4749,101898.0
2024-10-21 12:00:00,33.86,33.88,33.83,33.87,75613.0,33.4749,33.4947,33.4453,33.4848,75613.0
2024-10-21 12:05:00,33.88,33.9,33.85,33.85,80337.0,33.4947,33.5145,33.465,33.465,80337.0
2024-10-21 12:10:00,33.86,33.86,33.82,33.84,68787.0,33.4749,33.4749,33.4354,33.4552,68787.0
2024-10-21 12:15:00,33.84,33.84,33.81,33.83,41106.0,33.4552,33.4552,33.4255,33.4453,41106.0
2024-10-21 12:20:00,33.83,33.84,33.8,33.82,51306.0,33.4453,33.4552,33.4156,33.4354,51306.0
2024-10-21 12:25:00,33.82,33.84,33.8,33.83,67247.0,33.4354,33.4552,33.4156,33.4453,67247.0
2024-10-21 12:30:00,33.82,33.83,33.8,33.83,25541.0,33.4354,33.4453,33.4156,33.4453,25541.0
2024-10-21 12:35:00,33.83,33.86,33.82,33.84,54779.0,33.4453,33.4749,33.4354,33.4552,54779.0
2024-10-21 12:40:00,33.84,33.85,33.82,33.84,49016.0,33.4552,33.465,33.4354,33.4552,49016.0
2024-10-21 12:45:00,33.84,33.85,33.83,33.84,36571.0,33.4552,33.465,33.4453,33.4552,36571.0
2024-10-21 12:50:00,33.84,33.86,33.82,33.86,43522.0,33.4552,33.4749,33.4354,33.4749,43522.0
2024-10-21 12:55:00,33.86,33.87,33.84,33.84,33999.0,33.4749,33.4848,33.4552,33.4552,33999.0
2024-10-21 13:00:00,33.84,33.86,33.83,33.83,36018.0,33.4552,33.4749,33.4453,33.4453,36018.0
2024-10-21 13:05:00,33.84,33.85,33.83,33.84,30756.0,33.4552,33.465,33.4453,33.4552,30756.0
2024-10-21 13:10:00,33.84,33.85,33.82,33.84,31794.0,33.4552,33.465,33.4354,33.4552,31794.0
2024-10-21 13:15:00,33.84,33.85,33.81,33.82,45421.0,33.4552,33.465,33.4255,33.4354,45421.0
2024-10-21 13:20:00,33.82,33.85,33.82,33.84,29040.0,33.4354,33.465,33.4354,33.4552,29040.0
2024-10-21 13:25:00,33.85,33.85,33.83,33.84,40988.0,33.465,33.465,33.4453,33.4552,40988.0
2024-10-21 13:30:00,33.84,33.84,33.82,33.83,27706.0,33.4552,33.4552,33.4354,33.4453,27706.0
2024-10-21 13:35:00,33.83,33.84,33.82,33.83,34583.0,33.4453,33.4552,33.4354,33.4453,34583.0
2024-10-21 13:40:00,33.83,33.87,33.82,33.87,30835.0,33.4453,33.4848,33.4354,33.4848,30835.0
2024-10-21 13:45:00,33.87,33.87,33.82,33.83,52781.0,33.4848,33.4848,33.4354,33.4453,52781.0
2024-10-21 13:50:00,33.84,33.85,33.81,33.81,46996.0,33.4552,33.465,33.4255,33.4255,46996.0
2024-10-21 13:55:00,33.82,33.82,33.8,33.82,28646.0,33.4354,33.4354,33.4156,33.4354,28646.0
2024-10-21 14:00:00,33.82,33.83,33.79,33.8,50557.0,33.4354,33.4453,33.4057,33.4156,50557.0
2024-10-21 14:05:00,33.81,33.81,33.79,33.81,20686.0,33.4255,33.4255,33.4057,33.4255,20686.0
2024-10-21 14:10:00,33.8,33.81,33.78,33.79,50630.0,33.4156,33.4255,33.3958,33.4057,50630.0
2024-10-21 14:15:00,33.79,33.8,33.79,33.8,37733.0,33.4057,33.4156,33.4057,33.4156,37733.0
2024-10-21 14:20:00,33.8,33.81,33.77,33.8,66656.0,33.4156,33.4255,33.386,33.4156,66656.0
2024-10-21 14:25:00,33.8,33.8,33.77,33.79,40824.0,33.4156,33.4156,33.386,33.4057,40824.0
2024-10-21 14:30:00,33.79,33.79,33.77,33.79,40442.0,33.4057,33.4057,33.386,33.4057,40442.0
2024-10-21 14:35:00,33.79,33.8,33.78,33.79,45241.0,33.4057,33.4156,33.3958,33.4057,45241.0
2024-10-21 14:40:00,33.79,33.8,33.78,33.79,36341.0,33.4057,33.4156,33.3958,33.4057,36341.0
2024-10-21 14:45:00,33.78,33.79,33.78,33.79,20239.0,33.3958,33.4057,33.3958,33.4057,20239.0
2024-10-21 14:50:00,33.79,33.81,33.78,33.8,59154.0,33.4057,33.4255,33.3958,33.4156,59154.0
2024-10-21 14:55:00,33.8,33.8,33.77,33.77,53625.0,33.4156,33.4156,33.386,33.386,53625.0
2024-10-21 15:00:00,33.77,33.8,33.76,33.76,82039.0,33.386,33.4156,33.3761,33.3761,82039.0
2024-10-21 15:05:00,33.77,33.82,33.76,33.8,80297.0,33.386,33.4354,33.3761,33.4156,80297.0
2024-10-21 15:10:00,33.81,33.83,33.79,33.83,64733.0,33.4255,33.4453,33.4057,33.4453,64733.0
2024-10-21 15:15:00,33.83,33.85,33.82,33.83,102982.0,33.4453,33.465,33.4354,33.4453,102982.0
2024-10-21 15:20:00,33.83,33.83,33.79,33.8,58285.0,33.4453,33.4453,33.4057,33.4156,58285.0
2024-10-21 15:25:00,33.8,33.81,33.77,33.78,104970.0,33.4156,33.4255,33.386,33.3958,104970.0
2024-10-21 15:30:00,33.79,33.79,33.74,33.76,145843.0,33.4057,33.4057,33.3563,33.3761,145843.0
2024-10-21 15:35:00,33.76,33.78,33.75,33.76,155635.0,33.3761,33.3958,33.3662,33.3761,155635.0
2024-10-21 15:40:00,33.77,33.81,33.77,33.79,208249.0,33.386,33.4255,33.386,33.4057,208249.0
2024-10-21 15:45:00,33.79,33.79,33.74,33.76,134197.0,33.4057,33.4057,33.3563,33.3761,134197.0
2024-10-21 15:50:00,33.76,33.76,33.64,33.66,539882.0,33.3761,33.3761,33.2574,33.2772,539882.0
2024-10-21 15:55:00,33.66,33.68,33.61,33.66,904935.0,33.2772,33.297,33.2278,33.2772,904935.0
2024-10-22 09:30:00,33.55,33.65,33.38,33.41,303699.0,33.1685,33.2673,33.0004,33.03,303699.0
2024-10-22 09:35:00,33.41,33.44,33.34,33.43,95044.0,33.03,33.0597,32.9608,33.0498,95044.0
2024-10-22 09:40:00,33.43,33.46,33.41,33.43,38301.0,33.0498,33.0795,33.03,33.0498,38301.0
2024-10-22 09:45:00,33.43,33.49,33.39,33.48,62984.0,33.0498,33.1091,33.0103,33.0993,62984.0
2024-10-22 09:50:00,33.49,33.53,33.39,33.44,57948.0,33.1091,33.1487,33.0103,33.0597,57948.0
2024-10-22 09:55:00,33.45,33.45,33.38,33.41,61597.0,33.0696,33.0696,33.0004,33.03,61597.0
2024-10-22 10:00:00,33.41,33.44,33.36,33.42,100802.0,33.03,33.0597,32.9806,33.0399,100802.0
2024-10-22 10:05:00,33.41,33.41,33.35,33.39,121581.0,33.03,33.03,32.9707,33.0103,121581.0
2024-10-22 10:10:00,33.4,33.42,33.36,33.38,60542.0,33.0202,33.0399,32.9806,33.0004,60542.0
2024-10-22 10:15:00,33.37,33.4,33.33,33.35,77136.0,32.9905,33.0202,32.951,32.9707,77136.0
2024-10-22 10:20:00,33.34,33.37,33.34,33.35,71650.0,32.9608,32.9905,32.9608,32.9707,71650.0
2024-10-22 10:25:00,33.35,33.42,33.35,33.37,97687.0,32.9707,33.0399,32.9707,32.9905,97687.0
2024-10-22 10:30:00,33.37,33.41,33.34,33.38,58981.0,32.9905,33.03,32.9608,33.0004,58981.0
2024-10-22 10:35:00,33.38,33.53,33.37,33.52,61886.0,33.0004,33.1487,32.9905,33.1388,61886.0
2024-10-22 10:40:00,33.52,33.53,33.47,33.52,62580.0,33.1388,33.1487,33.0894,33.1388,62580.0
2024-10-22 10:45:00,33.52,33.57,33.52,33.57,59910.0,33.1388,33.1882,33.1388,33.1882,59910.0
2024-10-22 10:50:00,33.57,33.57,33.52,33.54,31599.0,33.1882,33.1882,33.1388,33.1586,31599.0
2024-10-22 10:55:00,33.55,33.56,33.48,33.48,81924.0,33.1685,33.1783,33.0993,33.0993,81924.0
2024-10-22 11:00:00,33.48,33.53,33.48,33.48,39892.0,33.0993,33.1487,33.0993,33.0993,39892.0
2024-10-22 11:05:00,33.48,33.51,33.43,33.44,61597.0,33.0993,33.1289,33.0498,33.0597,61597.0
2024-10-22 11:10:00,33.44,33.47,33.41,33.44,191110.0,33.0597,33.0894,33.03,33.0597,191110.0
2024-10-22 11:15:00,33.44,33.48,33.43,33.47,51855.0,33.0597,33.0993,33.0498,33.0894,51855.0
2024-10-22 11:20:00,33.47,33.5,33.44,33.45,89495.0,33.0894,33.119,33.0597,33.0696,89495.0
2024-10-22 11:25:00,33.45,33.47,33.43,33.45,42928.0,33.0696,33.0894,33.0498,33.0696,42928.0
2024-10-22 11:30:00,33.45,33.5,33.44,33.48,57154.0,33.0696,33.119,33.0597,33.0993,57154.0
2024-10-22 11:35:00,33.47,33.48,33.44,33.45,32248.0,33.0894,33.0993,33.0597,33.0696,32248.0
2024-10-22 11:40:00,33.45,33.47,33.42,33.43,47473.0,33.0696,33.0894,33.0399,33.0498,47473.0
2024-10-22 11:45:00,33.43,33.44,33.42,33.43,38963.0,33.0498,33.0597,33.0399,33.0498,38963.0
2024-10-22 11:50:00,33.43,33.47,33.42,33.47,53358.0,33.0498,33.0894,33.0399,33.0894,53358.0
2024-10-22 11:55:00,33.47,33.51,33.46,33.47,29994.0,33.0894,33.1289,33.0795,33.0894,29994.0
2024-10-22 12:00:00,33.47,33.51,33.46,33.5,43198.0,33.0894,33.1289,33.0795,33.119,43198.0
2024-10-22 12:05:00,33.5,33.51,33.46,33.46,41590.0,33.119,33.1289,33.0795,33.0795,41590.0
2024-10-22 12:10:00,33.47,33.51,33.46,33.49,55355.0,33.0894,33.1289,33.0795,33.1091,55355.0
2024-10-22 12:15:00,33.5,33.51,33.48,33.49,33250.0,33.119,33.1289,33.0993,33.1091,33250.0
2024-10-22 12:20:00,33.49,33.5,33.47,33.48,55217.0,33.1091,33.119,33.0894,33.0993,55217.0
2024-10-22 12:25:00,33.49,33.53,33.47,33.52,84319.0,33.1091,33.1487,33.0894,33.1388,84319.0
2024-10-22 12:30:00,33.52,33.55,33.52,33.53,50679.0,33.1388,33.1685,33.1388,33.1487,50679.0
2024-10-22 12:35:00,33.54,33.55,33.52,33.53,36780.0,33.1586,33.1685,33.1388,33.1487,36780.0
2024-10-22 12:40:00,33.54,33.57,33.53,33.56,34171.0,33.1586,33.1882,33.1487,33.1783,34171.0
2024-10-22 12:45:00,33.55,33.56,33.52,33.55,25661.0,33.1685,33.1783,33.1388,33.1685,25661.0
2024-10-22 12:50:00,33.55,33.56,33.53,33.55,29588.0,33.1685,33.1783,33.1487,33.1685,29588.0
2024-10-22 12:55:00,33.55,33.58,33.53,33.58,27937.0,33.1685,33.1981,33.1487,33.1981,27937.0
2024-10-22 13:00:00,33.57,33.58,33.56,33.58,40512.0,33.1882,33.1981,33.1783,33.1981,40512.0
2024-10-22 13:05:00,33.59,33.6,33.57,33.59,40054.0,33.208,33.2179,33.1882,33.208,40054.0
2024-10-22 13:10:00,33.59,33.64,33.58,33.64,82142.0,33.208,33.2574,33.1981,33.2574,82142.0
2024-10-22 13:15:00,33.64,33.64,33.61,33.62,31914.0,33.2574,33.2574,33.2278,33.2377,31914.0
2024-10-22 13:20:00,33.62,33.64,33.61,33.64,16153.0,33.2377,33.2574,33.2278,33.2574,16153.0
2024-10-22 13:25:00,33.64,33.67,33.63,33.66,39827.0,33.2574,33.2871,33.2475,33.2772,39827.0
2024-10-22 13:30:00,33.66,33.67,33.63,33.67,54430.0,33.2772,33.2871,33.2475,33.2871,54430.0
2024-10-22 13:35:00,33.66,33.72,33.66,33.7,64840.0,33.2772,33.3365,33.2772,33.3167,64840.0
2024-10-22 13:40:00,33.7,33.75,33.69,33.73,92367.0,33.3167,33.3662,33.3069,33.3464,92367.0
2024-10-22 13:45:00,33.74,33.82,33.73,33.82,119570.0,33.3563,33.4354,33.3464,33.4354,119570.0
2024-10-22 13:50:00,33.82,33.85,33.81,33.83,91495.0,33.4354,33.465,33.4255,33.4453,91495.0
2024-10-22 13:55:00,33.83,33.84,33.8,33.82,61545.0,33.4453,33.4552,33.4156,33.4354,61545.0
2024-10-22 14:00:00,33.81,33.85,33.78,33.83,54796.0,33.4255,33.465,33.3958,33.4453,54796.0
2024-10-22 14:05:00,33.82,33.84,33.8,33.82,43491.0,33.4354,33.4552,33.4156,33.4354,43491.0
2024-10-22 14:10:00,33.81,33.83,33.8,33.8,38377.0,33.4255,33.4453,33.4156,33.4156,38377.0
2024-10-22 14:15:00,33.81,33.82,33.78,33.79,62801.0,33.4255,33.4354,33.3958,33.4057,62801.0
2024-10-22 14:20:00,33.79,33.81,33.76,33.8,77792.0,33.4057,33.4255,33.3761,33.4156,77792.0
2024-10-22 14:25:00,33.8,33.8,33.77,33.78,36096.0,33.4156,33.4156,33.386,33.3958,36096.0
2024-10-22 14:30:00,33.78,33.81,33.77,33.77,65327.0,33.3958,33.4255,33.386,33.386,65327.0
2024-10-22 14:35:00,33.77,33.78,33.75,33.76,26319.0,33.386,33.3958,33.3662,33.3761,26319.0
2024-10-22 14:40:00,33.76,33.77,33.74,33.75,50840.0,33.3761,33.386,33.3563,33.3662,50840.0
2024-10-22 14:45:00,33.75,33.75,33.73,33.75,58018.0,33.3662,33.3662,33.3464,33.3662,58018.0
2024-10-22 14:50:00,33.75,33.79,33.75,33.75,127258.0,33.3662,33.4057,33.3662,33.3662,127258.0
2024-10-22 14:55:00,33.76,33.77,33.75,33.76,40553.0,33.3761,33.386,33.3662,33.3761,40553.0
2024-10-22 15:00:00,33.76,33.76,33.74,33.76,80627.0,33.3761,33.3761,33.3563,33.3761,80627.0
2024-10-22 15:05:00,33.76,33.77,33.75,33.77,52916.0,33.3761,33.386,33.3662,33.386,52916.0
2024-10-22 15:10:00,33.77,33.8,33.76,33.77,105454.0,33.386,33.4156,33.3761,33.386,105454.0
2024-10-22 15:15:00,33.77,33.8,33.76,33.8,83760.0,33.386,33.4156,33.3761,33.4156,83760.0
2024-10-22 15:20:00,33.8,33.81,33.78,33.79,68456.0,33.4156,33.4255,33.3958,33.4057,68456.0
2024-10-22 15:25:00,33.79,33.8,33.78,33.79,114958.0,33.4057,33.4156,33.3958,33.4057,114958.0
2024-10-22 15:30:00,33.8,33.84,33.79,33.83,126893.0,33.4156,33.4552,33.4057,33.4453,126893.0
2024-10-22 15:35:00,33.83,33.88,33.82,33.85,196008.0,33.4453,33.4947,33.4354,33.465,196008.0
2024-10-22 15:40:00,33.84,33.87,33.83,33.84,131883.0,33.4552,33.4848,33.4453,33.4552,131883.0
2024-10-22 15:45:00,33.84,33.88,33.82,33.86,116370.0,33.4552,33.4947,33.4354,33.4749,116370.0
2024-10-22 15:50:00,33.87,33.88,33.81,33.88,408907.0,33.4848,33.4947,33.4255,33.4947,408907.0
2024-10-22 15:55:00,33.88,33.88,33.83,33.86,905472.0,33.4947,33.4947,33.4453,33.4749,905472.0
2024-10-23 09:30:00,33.64,33.7,33.46,33.7,268858.0,33.2574,33.3167,33.0795,33.3167,268858.0
2024-10-23 09:35:00,33.69,33.7,33.59,33.62,84729.0,33.3069,33.3167,33.208,33.2377,84729.0
2024-10-23 09:40:00,33.62,33.64,33.55,33.63,43222.0,33.2377,33.2574,33.1685,33.2475,43222.0
2024-10-23 09:45:00,33.62,33.67,33.58,33.66,67871.0,33.2377,33.2871,33.1981,33.2772,67871.0
2024-10-23 09:50:00,33.66,33.7,33.6,33.62,97123.0,33.2772,33.3167,33.2179,33.2377,97123.0
2024-10-23 09:55:00,33.61,33.65,33.6,33.61,46707.0,33.2278,33.2673,33.2179,33.2278,46707.0
2024-10-23 10:00:00,33.61,33.65,33.57,33.64,71275.0,33.2278,33.2673,33.1882,33.2574,71275.0
2024-10-23 10:05:00,33.64,33.65,33.57,33.58,78572.0,33.2574,33.2673,33.1882,33.1981,78572.0
2024-10-23 10:10:00,33.58,33.58,33.47,33.5,111613.0,33.1981,33.1981,33.0894,33.119,111613.0
2024-10-23 10:15:00,33.5,33.51,33.39,33.39,90750.0,33.119,33.1289,33.0103,33.0103,90750.0
2024-10-23 10:20:00,33.39,33.45,33.37,33.42,72046.0,33.0103,33.0696,32.9905,33.0399,72046.0
2024-10-23 10:25:00,33.43,33.48,33.42,33.47,39977.0,33.0498,33.0993,33.0399,33.0894,39977.0
2024-10-23 10:30:00,33.47,33.49,33.45,33.47,58206.0,33.0894,33.1091,33.0696,33.0894,58206.0
2024-10-23 10:35:00,33.47,33.47,33.43,33.45,57077.0,33.0894,33.0894,33.0498,33.0696,57077.0
2024-10-23 10:40:00,33.45,33.52,33.44,33.5,58806.0,33.0696,33.1388,33.0597,33.119,58806.0
2024-10-23 10:45:00,33.5,33.5,33.45,33.45,30233.0,33.119,33.119,33.0696,33.0696,30233.0
2024-10-23 10:50:00,33.45,33.46,33.38,33.38,39299.0,33.0696,33.0795,33.0004,33.0004,39299.0
2024-10-23 10:55:00,33.38,33.42,33.37,33.41,42220.0,33.0004,33.0399,32.9905,33.03,42220.0
2024-10-23 11:00:00,33.41,33.46,33.38,33.44,111119.0,33.03,33.0795,33.0004,33.0597,111119.0
2024-10-23 11:05:00,33.43,33.45,33.4,33.43,69041.0,33.0498,33.0696,33.0202,33.0498,69041.0
2024-10-23 11:10:00,33.44,33.44,33.33,33.36,69517.0,33.0597,33.0597,32.951,32.9806,69517.0
2024-10-23 11:15:00,33.35,33.38,33.34,33.37,27816.0,32.9707,33.0004,32.9608,32.9905,27816.0
2024-10-23 11:20:00,33.37,33.4,33.36,33.37,27147.0,32.9905,33.0202,32.9806,32.9905,27147.0
2024-10-23 11:25:00,33.37,33.39,33.33,33.34,40743.0,32.9905,33.0103,32.951,32.9608,40743.0
2024-10-23 11:30:00,33.34,33.4,33.33,33.4,36094.0,32.9608,33.0202,32.951,33.0202,36094.0
2024-10-23 11:35:00,33.41,33.44,33.4,33.44,36906.0,33.03,33.0597,33.0202,33.0597,36906.0
2024-10-23 11:40:00,33.44,33.49,33.44,33.48,36118.0,33.0597,33.1091,33.0597,33.0993,36118.0
2024-10-23 11:45:00,33.48,33.49,33.46,33.48,30617.0,33.0993,33.1091,33.0795,33.0993,30617.0
2024-10-23 11:50:00,33.48,33.55,33.47,33.55,40506.0,33.0993,33.1685,33.0894,33.1685,40506.0
2024-10-23 11:55:00,33.55,33.55,33.48,33.51,146045.0,33.1685,33.1685,33.0993,33.1289,146045.0
2024-10-23 12:00:00,33.51,33.53,33.49,33.5,35781.0,33.1289,33.1487,33.1091,33.119,35781.0
2024-10-23 12:05:00,33.5,33.51,33.47,33.48,41766.0,33.119,33.1289,33.0894,33.0993,41766.0
2024-10-23 12:10:00,33.48,33.51,33.47,33.49,60764.0,33.0993,33.1289,33.0894,33.1091,60764.0
2024-10-23 12:15:00,33.49,33.53,33.48,33.51,48839.0,33.1091,33.1487,33.0993,33.1289,48839.0
2024-10-23 12:20:00,33.5,33.51,33.45,33.46,21086.0,33.119,33.1289,33.0696,33.0795,21086.0
2024-10-23 12:25:00,33.45,33.5,33.44,33.5,72226.0,33.0696,33.119,33.0597,33.119,72226.0
2024-10-23 12:30:00,33.5,33.51,33.49,33.5,51826.0,33.119,33.1289,33.1091,33.119,51826.0
2024-10-23 12:35:00,33.51,33.52,33.49,33.5,51417.0,33.1289,33.1388,33.1091,33.119,51417.0
2024-10-23 12:40:00,33.5,33.51,33.48,33.51,54698.0,33.119,33.1289,33.0993,33.1289,54698.0
2024-10-23 12:45:00,33.51,33.58,33.5,33.57,50232.0,33.1289,33.1981,33.119,33.1882,50232.0
2024-10-23 12:50:00,33.58,33.58,33.55,33.56,35532.0,33.1981,33.1981,33.1685,33.1783,35532.0
2024-10-23 12:55:00,33.56,33.57,33.53,33.54,43131.0,33.1783,33.1882,33.1487,33.1586,43131.0
2024-10-23 13:00:00,33.54,33.56,33.52,33.55,143168.0,33.1586,33.1783,33.1388,33.1685,143168.0
2024-10-23 13:05:00,33.55,33.56,33.54,33.55,68708.0,33.1685,33.1783,33.1586,33.1685,68708.0
2024-10-23 13:10:00,33.55,33.55,33.52,33.54,39427.0,33.1685,33.1685,33.1388,33.1586,39427.0
2024-10-23 13:15:00,33.54,33.55,33.51,33.52,70698.0,33.1586,33.1685,33.1289,33.1388,70698.0
2024-10-23 13:20:00,33.52,33.53,33.5,33.51,58440.0,33.1388,33.1487,33.119,33.1289,58440.0
2024-10-23 13:25:00,33.51,33.53,33.49,33.52,193561.0,33.1289,33.1487,33.1091,33.1388,193561.0
2024-10-23 13:30:00,33.52,33.52,33.49,33.5,111359.0,33.1388,33.1388,33.1091,33.119,111359.0
2024-10-23 13:35:00,33.5,33.56,33.5,33.55,48432.0,33.119,33.1783,33.119,33.1685,48432.0
2024-10-23 13:40:00,33.56,33.59,33.53,33.54,188995.0,33.1783,33.208,33.1487,33.1586,188995.0
2024-10-23 13:45:00,33.53,33.57,33.53,33.55,75787.0,33.1487,33.1882,33.1487,33.1685,75787.0
2024-10-23 13:50:00,33.55,33.56,33.49,33.51,142063.0,33.1685,33.1783,33.1091,33.1289,142063.0
2024-10-23 13:55:00,33.5,33.54,33.49,33.52,72492.0,33.119,33.1586,33.1091,33.1388,72492.0
2024-10-23 14:00:00,33.52,33.53,33.48,33.48,250832.0,33.1388,33.1487,33.0993,33.0993,250832.0
2024-10-23 14:05:00,33.48,33.52,33.48,33.51,197336.0,33.0993,33.1388,33.0993,33.1289,197336.0
2024-10-23 14:10:00,33.52,33.52,33.48,33.49,226915.0,33.1388,33.1388,33.0993,33.1091,226915.0
2024-10-23 14:15:00,33.49,33.5,33.47,33.48,174166.0,33.1091,33.119,33.0894,33.0993,174166.0
2024-10-23 14:20:00,33.48,33.52,33.47,33.51,80404.0,33.0993,33.1388,33.0894,33.1289,80404.0
2024-10-23 14:25:00,33.51,33.53,33.5,33.51,71593.0,33.1289,33.1487,33.119,33.1289,71593.0
2024-10-23 14:30:00,33.51,33.58,33.5,33.57,89084.0,33.1289,33.1981,33.119,33.1882,89084.0
2024-10-23 14:35:00,33.57,33.61,33.56,33.6,90274.0,33.1882,33.2278,33.1783,33.2179,90274.0
2024-10-23 14:40:00,33.59,33.65,33.59,33.63,151537.0,33.208,33.2673,33.208,33.2475,151537.0
2024-10-23 14:45:00,33.63,33.66,33.61,33.62,151747.0,33.2475,33.2772,33.2278,33.2377,151747.0
2024-10-23 14:50:00,33.62,33.66,33.61,33.64,128285.0,33.2377,33.2772,33.2278,33.2574,128285.0
2024-10-23 14:55:00,33.64,33.66,33.63,33.66,80963.0,33.2574,33.2772,33.2475,33.2772,80963.0
2024-10-23 15:00:00,33.65,33.65,33.61,33.62,55650.0,33.2673,33.2673,33.2278,33.2377,55650.0
2024-10-23 15:05:00,33.62,33.64,33.6,33.6,87404.0,33.2377,33.2574,33.2179,33.2179,87404.0
2024-10-23 15:10:00,33.61,33.62,33.6,33.62,77225.0,33.2278,33.2377,33.2179,33.2377,77225.0
2024-10-23 15:15:00,33.61,33.62,33.58,33.59,89193.0,33.2278,33.2377,33.1981,33.208,89193.0
2024-10-23 15:20:00,33.59,33.6,33.56,33.57,95852.0,33.208,33.2179,33.1783,33.1882,95852.0
2024-10-23 15:25:00,33.57,33.58,33.55,33.56,94359.0,33.1882,33.1981,33.1685,33.1783,94359.0
2024-10-23 15:30:00,33.57,33.6,33.55,33.59,85607.0,33.1882,33.2179,33.1685,33.208,85607.0
2024-10-23 15:35:00,33.59,33.61,33.55,33.55,210676.0,33.208,33.2278,33.1685,33.1685,210676.0
2024-10-23 15:40:00,33.55,33.61,33.54,33.57,149963.0,33.1685,33.2278,33.1586,33.1882,149963.0
2024-10-23 15:45:00,33.57,33.58,33.51,33.52,202755.0,33.1882,33.1981,33.1289,33.1388,202755.0
2024-10-23 15:50:00,33.52,33.54,33.44,33.52,464905.0,33.1388,33.1586,33.0597,33.1388,464905.0
2024-10-23 15:55:00,33.52,33.61,33.52,33.59,907154.0,33.1388,33.2278,33.1388,33.208,907154.0
2024-10-24 09:30:00,33.37,33.57,33.28,33.28,473088.0,32.9905,33.1882,32.9015,32.9015,473088.0
2024-10-24 09:35:00,33.28,33.37,33.21,33.31,139388.0,32.9015,32.9905,32.8323,32.9312,139388.0
2024-10-24 09:40:00,33.3,33.31,33.16,33.17,197886.0,32.9213,32.9312,32.7829,32.7928,197886.0
2024-10-24 09:45:00,33.18,33.28,33.11,33.17,261485.0,32.8027,32.9015,32.7335,32.7928,261485.0
2024-10-24 09:50:00,33.17,33.18,33.06,33.16,179071.0,32.7928,32.8027,32.684,32.7829,179071.0
2024-10-24 09:55:00,33.15,33.2,33.12,33.15,92850.0,32.773,32.8224,32.7433,32.773,92850.0
2024-10-24 10:00:00,33.16,33.19,33.09,33.16,267861.0,32.7829,32.8125,32.7137,32.7829,267861.0
2024-10-24 10:05:00,33.16,33.16,33.1,33.15,165105.0,32.7829,32.7829,32.7236,32.773,165105.0
2024-10-24 10:10:00,33.15,33.17,33.05,33.06,223661.0,32.773,32.7928,32.6741,32.684,223661.0
2024-10-24 10:15:00,33.06,33.11,33.0,33.07,224399.0,32.684,32.7335,32.6247,32.6939,224399.0
2024-10-24 10:20:00,33.07,33.12,33.06,33.09,93040.0,32.6939,32.7433,32.684,32.7137,93040.0
2024-10-24 10:25:00,33.1,33.16,33.09,33.15,126608.0,32.7236,32.7829,32.7137,32.773,126608.0
2024-10-24 10:30:00,33.15,33.2,33.13,33.16,239806.0,32.773,32.8224,32.7532,32.7829,239806.0
2024-10-24 10:35:00,33.15,33.17,33.08,33.09,116485.0,32.773,32.7928,32.7038,32.7137,116485.0
2024-10-24 10:40:00,33.09,33.14,33.07,33.1,159446.0,32.7137,32.7631,32.6939,32.7236,159446.0
2024-10-24 10:45:00,33.09,33.11,33.06,33.09,91697.0,32.7137,32.7335,32.684,32.7137,91697.0
2024-10-24 10:50:00,33.09,33.12,33.08,33.12,107156.0,32.7137,32.7433,32.7038,32.7433,107156.0
2024-10-24 10:55:00,33.12,33.13,33.1,33.12,85705.0,32.7433,32.7532,32.7236,32.7433,85705.0
2024-10-24 11:00:00,33.12,33.16,33.08,33.09,90580.0,32.7433,32.7829,32.7038,32.7137,90580.0
2024-10-24 11:05:00,33.08,33.11,33.07,33.11,72547.0,32.7038,32.7335,32.6939,32.7335,72547.0
2024-10-24 11:10:00,33.11,33.11,33.05,33.09,118914.0,32.7335,32.7335,32.6741,32.7137,118914.0
2024-10-24 11:15:00,33.09,33.1,33.07,33.09,114925.0,32.7137,32.7236,32.6939,32.7137,114925.0
2024-10-24 11:20:00,33.09,33.09,33.01,33.04,168745.0,32.7137,32.7137,32.6346,32.6643,168745.0
2024-10-24 11:25:00,33.05,33.05,32.95,32.96,191265.0,32.6741,32.6741,32.5753,32.5852,191265.0
2024-10-24 11:30:00,32.96,32.97,32.89,32.95,173247.0,32.5852,32.5951,32.516,32.5753,173247.0
2024-10-24 11:35:00,32.95,32.97,32.92,32.93,74970.0,32.5753,32.5951,32.5456,32.5555,74970.0
2024-10-24 11:40:00,32.93,32.93,32.91,32.93,88125.0,32.5555,32.5555,32.5357,32.5555,88125.0
2024-10-24 11:45:00,32.93,32.94,32.87,32.89,102255.0,32.5555,32.5654,32.4962,32.516,102255.0
2024-10-24 11:50:00,32.89,32.96,32.88,32.95,105201.0,32.516,32.5852,32.5061,32.5753,105201.0
2024-10-24 11:55:00,32.95,32.98,32.94,32.95,76594.0,32.5753,32.6049,32.5654,32.5753,76594.0
2024-10-24 12:00:00,32.95,32.95,32.88,32.9,108547.0,32.5753,32.5753,32.5061,32.5258,108547.0
2024-10-24 12:05:00,32.9,32.91,32.84,32.86,76520.0,32.5258,32.5357,32.4665,32.4863,76520.0
2024-10-24 12:10:00,32.86,32.87,32.84,32.85,45929.0,32.4863,32.4962,32.4665,32.4764,45929.0
2024-10-24 12:15:00,32.86,32.89,32.84,32.89,166644.0,32.4863,32.516,32.4665,32.516,166644.0
2024-10-24 12:20:00,32.89,32.9,32.86,32.89,49266.0,32.516,32.5258,32.4863,32.516,49266.0
2024-10-24 12:25:00,32.9,32.92,32.89,32.91,79849.0,32.5258,32.5456,32.516,32.5357,79849.0
2024-10-24 12:30:00,32.91,32.93,32.89,32.92,109194.0,32.5357,32.5555,32.516,32.5456,109194.0
2024-10-24 12:35:00,32.92,32.94,32.89,32.89,38304.0,32.5456,32.5654,32.516,32.516,38304.0
2024-10-24 12:40:00,32.9,32.9,32.87,32.89,62316.0,32.5258,32.5258,32.4962,32.516,62316.0
2024-10-24 12:45:00,32.89,32.92,32.88,32.9,42099.0,32.516,32.5456,32.5061,32.5258,42099.0
2024-10-24 12:50:00,32.91,32.92,32.89,32.91,71731.0,32.5357,32.5456,32.516,32.5357,71731.0
2024-10-24 12:55:00,32.91,32.95,32.9,32.94,56543.0,32.5357,32.5753,32.5258,32.5654,56543.0
2024-10-24 13:00:00,32.93,32.95,32.91,32.95,71519.0,32.5555,32.5753,32.5357,32.5753,71519.0
2024-10-24 13:05:00,32.94,32.97,32.94,32.95,214689.0,32.5654,32.5951,32.5654,32.5753,214689.0
2024-10-24 13:10:00,32.94,32.95,32.89,32.91,156788.0,32.5654,32.5753,32.516,32.5357,156788.0
2024-10-24 13:15:00,32.9,32.94,32.9,32.94,82317.0,32.5258,32.5654,32.5258,32.5654,82317.0
2024-10-24 13:20:00,32.94,32.99,32.93,32.99,87979.0,32.5654,32.6148,32.5555,32.6148,87979.0
2024-10-24 13:25:00,32.99,33.01,32.96,32.98,108255.0,32.6148,32.6346,32.5852,32.6049,108255.0
2024-10-24 13:30:00,32.99,33.01,32.98,33.0,112804.0,32.6148,32.6346,32.6049,32.6247,112804.0
2024-10-24 13:35:00,33.0,33.06,32.99,33.04,124989.0,32.6247,32.684,32.6148,32.6643,124989.0
2024-10-24 13:40:00,33.04,33.04,33.0,33.02,43428.0,32.6643,32.6643,32.6247,32.6445,43428.0
2024-10-24 13:45:00,33.02,33.03,32.98,33.0,87830.0,32.6445,32.6544,32.6049,32.6247,87830.0
2024-10-24 13:50:00,33.0,33.01,32.98,33.0,51184.0,32.6247,32.6346,32.6049,32.6247,51184.0
2024-10-24 13:55:00,33.0,33.02,32.99,33.02,33429.0,32.6247,32.6445,32.6148,32.6445,33429.0
2024-10-24 14:00:00,33.02,33.02,32.98,33.0,98423.0,32.6445,32.6445,32.6049,32.6247,98423.0
2024-10-24 14:05:00,32.99,33.03,32.99,33.02,76200.0,32.6148,32.6544,32.6148,32.6445,76200.0
2024-10-24 14:10:00,33.02,33.05,33.0,33.05,90458.0,32.6445,32.6741,32.6247,32.6741,90458.0
2024-10-24 14:15:00,33.04,33.05,32.97,33.02,217961.0,32.6643,32.6741,32.5951,32.6445,217961.0
2024-10-24 14:20:00,33.02,33.04,32.98,33.0,131900.0,32.6445,32.6643,32.6049,32.6247,131900.0
2024-10-24 14:25:00,33.0,33.02,32.97,33.01,97958.0,32.6247,32.6445,32.5951,32.6346,97958.0
2024-10-24 14:30:00,33.01,33.02,32.99,33.0,62789.0,32.6346,32.6445,32.6148,32.6247,62789.0
2024-10-24 14:35:00,33.01,33.02,32.99,33.01,58430.0,32.6346,32.6445,32.6148,32.6346,58430.0
2024-10-24 14:40:00,33.0,33.02,32.99,32.99,61983.0,32.6247,32.6445,32.6148,32.6148,61983.0
2024-10-24 14:45:00,33.0,33.0,32.97,32.98,131502.0,32.6247,32.6247,32.5951,32.6049,131502.0
2024-10-24 14:50:00,32.97,33.01,32.97,33.01,120327.0,32.5951,32.6346,32.5951,32.6346,120327.0
2024-10-24 14:55:00,33.01,33.01,32.99,32.99,122965.0,32.6346,32.6346,32.6148,32.6148,122965.0
2024-10-24 15:00:00,32.99,32.99,32.96,32.97,153162.0,32.6148,32.6148,32.5852,32.5951,153162.0
2024-10-24 15:05:00,32.97,33.01,32.96,32.98,132526.0,32.5951,32.6346,32.5852,32.6049,132526.0
2024-10-24 15:10:00,33.0,33.02,32.99,33.01,72587.0,32.6247,32.6445,32.6148,32.6346,72587.0
2024-10-24 15:15:00,33.01,33.03,32.99,33.03,117096.0,32.6346,32.6544,32.6148,32.6544,117096.0
2024-10-24 15:20:00,33.02,33.04,33.02,33.04,117609.0,32.6445,32.6643,32.6445,32.6643,117609.0
2024-10-24 15:25:00,33.04,33.04,33.03,33.03,102969.0,32.6643,32.6643,32.6544,32.6544,102969.0
2024-10-24 15:30:00,33.03,33.07,33.02,33.03,121442.0,32.6544,32.6939,32.6445,32.6544,121442.0
2024-10-24 15:35:00,33.04,33.06,33.03,33.05,185151.0,32.6643,32.684,32.6544,32.6741,185151.0
2024-10-24 15:40:00,33.05,33.1,33.04,33.05,352658.0,32.6741,32.7236,32.6643,32.6741,352658.0
2024-10-24 15:45:00,33.06,33.07,33.05,33.05,453253.0,32.684,32.6939,32.6741,32.6741,453253.0
2024-10-24 15:50:00,33.06,33.14,33.05,33.12,351347.0,32.684,32.7631,32.6741,32.7433,351347.0
2024-10-24 15:55:00,33.12,33.16,33.09,33.09,809412.0,32.7433,32.7829,32.7137,32.7137,809412.0
2024-10-25 09:30:00,33.21,33.32,33.13,33.21,250645.0,32.8323,32.9411,32.7532,32.8323,250645.0
2024-10-25 09:35:00,33.2,33.23,33.07,33.09,151685.0,32.8224,32.8521,32.6939,32.7137,151685.0
2024-10-25 09:40:00,33.09,33.2,33.08,33.18,204538.0,32.7137,32.8224,32.7038,32.8027,204538.0
2024-10-25 09:45:00,33.18,33.24,33.16,33.17,105195.0,32.8027,32.862,32.7829,32.7928,105195.0
2024-10-25 09:50:00,33.17,33.2,33.07,33.07,300039.0,32.7928,32.8224,32.6939,32.6939,300039.0
2024-10-25 09:55:00,33.08,33.11,33.0,33.06,670415.0,32.7038,32.7335,32.6247,32.684,670415.0
2024-10-25 10:00:00,33.07,33.11,33.05,33.06,225793.0,32.6939,32.7335,32.6741,32.684,225793.0
2024-10-25 10:05:00,33.06,33.11,33.01,33.06,445735.0,32.684,32.7335,32.6346,32.684,445735.0
2024-10-25 10:10:00,33.07,33.09,33.01,33.02,212241.0,32.6939,32.7137,32.6346,32.6445,212241.0
2024-10-25 10:15:00,33.02,33.06,32.96,33.05,356957.0,32.6445,32.684,32.5852,32.6741,356957.0
2024-10-25 10:20:00,33.05,33.08,33.03,33.05,152307.0,32.6741,32.7038,32.6544,32.6741,152307.0
2024-10-25 10:25:00,33.05,33.1,33.05,33.05,170575.0,32.6741,32.7236,32.6741,32.6741,170575.0
2024-10-25 10:30:00,33.05,33.1,33.04,33.09,175937.0,32.6741,32.7236,32.6643,32.7137,175937.0
2024-10-25 10:35:00,33.09,33.21,33.08,33.18,125073.0,32.7137,32.8323,32.7038,32.8027,125073.0
2024-10-25 10:40:00,33.18,33.18,33.11,33.16,184343.0,32.8027,32.8027,32.7335,32.7829,184343.0
2024-10-25 10:45:00,33.16,33.19,33.13,33.16,218814.0,32.7829,32.8125,32.7532,32.7829,218814.0
2024-10-25 10:50:00,33.16,33.2,33.15,33.18,103660.0,32.7829,32.8224,32.773,32.8027,103660.0
2024-10-25 10:55:00,33.18,33.28,33.16,33.27,151748.0,32.8027,32.9015,32.7829,32.8916,151748.0
2024-10-25 11:00:00,33.27,33.32,33.24,33.25,99554.0,32.8916,32.9411,32.862,32.8719,99554.0
2024-10-25 11:05:00,33.24,33.35,33.23,33.33,93233.0,32.862,32.9707,32.8521,32.951,93233.0
2024-10-25 11:10:00,33.32,33.33,33.26,33.28,116466.0,32.9411,32.951,32.8818,32.9015,116466.0
2024-10-25 11:15:00,33.29,33.29,33.24,33.28,86035.0,32.9114,32.9114,32.862,32.9015,86035.0
2024-10-25 11:20:00,33.27,33.33,33.27,33.27,184557.0,32.8916,32.951,32.8916,32.8916,184557.0
2024-10-25 11:25:00,33.27,33.29,33.26,33.27,142458.0,32.8916,32.9114,32.8818,32.8916,142458.0
2024-10-25 11:30:00,33.27,33.28,33.24,33.25,98124.0,32.8916,32.9015,32.862,32.8719,98124.0
2024-10-25 11:35:00,33.25,33.27,33.24,33.27,52153.0,32.8719,32.8916,32.862,32.8916,52153.0
2024-10-25 11:40:00,33.27,33.3,33.23,33.3,176606.0,32.8916,32.9213,32.8521,32.9213,176606.0
2024-10-25 11:45:00,33.3,33.31,33.29,33.3,89631.0,32.9213,32.9312,32.9114,32.9213,89631.0
2024-10-25 11:50:00,33.3,33.32,33.27,33.3,57142.0,32.9213,32.9411,32.8916,32.9213,57142.0
2024-10-25 11:55:00,33.3,33.3,33.28,33.29,31553.0,32.9213,32.9213,32.9015,32.9114,31553.0
2024-10-25 12:00:00,33.29,33.3,33.24,33.26,90347.0,32.9114,32.9213,32.862,32.8818,90347.0
2024-10-25 12:05:00,33.26,33.28,33.24,33.25,39786.0,32.8818,32.9015,32.862,32.8719,39786.0
2024-10-25 12:10:00,33.25,33.28,33.24,33.26,58176.0,32.8719,32.9015,32.862,32.8818,58176.0
2024-10-25 12:15:00,33.26,33.27,33.25,33.27,40996.0,32.8818,32.8916,32.8719,32.8916,40996.0
2024-10-25 12:20:00,33.27,33.27,33.24,33.26,46238.0,32.8916,32.8916,32.862,32.8818,46238.0
2024-10-25 12:25:00,33.26,33.3,33.25,33.3,49504.0,32.8818,32.9213,32.8719,32.9213,49504.0
2024-10-25 12:30:00,33.3,33.31,33.26,33.28,95364.0,32.9213,32.9312,32.8818,32.9015,95364.0
2024-10-25 12:35:00,33.27,33.3,33.27,33.29,38657.0,32.8916,32.9213,32.8916,32.9114,38657.0
2024-10-25 12:40:00,33.29,33.31,33.27,33.3,62570.0,32.9114,32.9312,32.8916,32.9213,62570.0
2024-10-25 12:45:00,33.3,33.3,33.27,33.27,42306.0,32.9213,32.9213,32.8916,32.8916,42306.0
2024-10-25 12:50:00,33.27,33.28,33.25,33.26,46488.0,32.8916,32.9015,32.8719,32.8818,46488.0
2024-10-25 12:55:00,33.26,33.26,33.24,33.26,41168.0,32.8818,32.8818,32.862,32.8818,41168.0
2024-10-25 13:00:00,33.26,33.27,33.22,33.25,84250.0,32.8818,32.8916,32.8422,32.8719,84250.0
2024-10-25 13:05:00,33.26,33.26,33.24,33.25,46645.0,32.8818,32.8818,32.862,32.8719,46645.0
2024-10-25 13:10:00,33.25,33.25,33.2,33.23,60355.0,32.8719,32.8719,32.8224,32.8521,60355.0
2024-10-25 13:15:00,33.23,33.24,33.21,33.21,56690.0,32.8521,32.862,32.8323,32.8323,56690.0
2024-10-25 13:20:00,33.21,33.23,33.16,33.22,92172.0,32.8323,32.8521,32.7829,32.8422,92172.0
2024-10-25 13:25:00,33.21,33.23,33.2,33.21,36593.0,32.8323,32.8521,32.8224,32.8323,36593.0
2024-10-25 13:30:00,33.21,33.22,33.18,33.18,49502.0,32.8323,32.8422,32.8027,32.8027,49502.0
2024-10-25 13:35:00,33.19,33.2,33.17,33.19,114297.0,32.8125,32.8224,32.7928,32.8125,114297.0
2024-10-25 13:40:00,33.18,33.19,33.14,33.15,112722.0,32.8027,32.8125,32.7631,32.773,112722.0
2024-10-25 13:45:00,33.14,33.2,33.14,33.2,54445.0,32.7631,32.8224,32.7631,32.8224,54445.0
2024-10-25 13:50:00,33.2,33.21,33.17,33.19,49577.0,32.8224,32.8323,32.7928,32.8125,49577.0
2024-10-25 13:55:00,33.19,33.19,33.12,33.13,118791.0,32.8125,32.8125,32.7433,32.7532,118791.0
2024-10-25 14:00:00,33.13,33.16,33.1,33.16,115687.0,32.7532,32.7829,32.7236,32.7829,115687.0
2024-10-25 14:05:00,33.15,33.16,33.11,33.13,41240.0,32.773,32.7829,32.7335,32.7532,41240.0
2024-10-25 14:10:00,33.12,33.15,33.11,33.15,58068.0,32.7433,32.773,32.7335,32.773,58068.0
2024-10-25 14:15:00,33.15,33.17,33.13,33.14,71549.0,32.773,32.7928,32.7532,32.7631,71549.0
2024-10-25 14:20:00,33.14,33.16,33.1,33.14,87297.0,32.7631,32.7829,32.7236,32.7631,87297.0
2024-10-25 14:25:00,33.14,33.2,33.12,33.18,41533.0,32.7631,32.8224,32.7433,32.8027,41533.0
2024-10-25 14:30:00,33.18,33.18,33.15,33.16,43962.0,32.8027,32.8027,32.773,32.7829,43962.0
2024-10-25 14:35:00,33.16,33.2,33.16,33.19,61745.0,32.7829,32.8224,32.7829,32.8125,61745.0
2024-10-25 14:40:00,33.2,33.2,33.17,33.19,32506.0,32.8224,32.8224,32.7928,32.8125,32506.0
2024-10-25 14:45:00,33.19,33.23,33.19,33.23,29558.0,32.8125,32.8521,32.8125,32.8521,29558.0
2024-10-25 14:50:00,33.23,33.24,33.21,33.23,29599.0,32.8521,32.862,32.8323,32.8521,29599.0
2024-10-25 14:55:00,33.23,33.25,33.22,33.25,53795.0,32.8521,32.8719,32.8422,32.8719,53795.0
2024-10-25 15:00:00,33.24,33.28,33.21,33.27,91798.0,32.862,32.9015,32.8323,32.8916,91798.0
2024-10-25 15:05:00,33.27,33.27,33.22,33.23,103321.0,32.8916,32.8916,32.8422,32.8521,103321.0
2024-10-25 15:10:00,33.23,33.25,33.21,33.22,82368.0,32.8521,32.8719,32.8323,32.8422,82368.0
2024-10-25 15:15:00,33.22,33.24,33.21,33.23,78051.0,32.8422,32.862,32.8323,32.8521,78051.0
2024-10-25 15:20:00,33.23,33.26,33.22,33.23,107252.0,32.8521,32.8818,32.8422,32.8521,107252.0
2024-10-25 15:25:00,33.23,33.24,33.18,33.22,164621.0,32.8521,32.862,32.8027,32.8422,164621.0
2024-10-25 15:30:00,33.23,33.27,33.21,33.27,117255.0,32.8521,32.8916,32.8323,32.8916,117255.0
2024-10-25 15:35:00,33.26,33.3,33.24,33.29,184991.0,32.8818,32.9213,32.862,32.9114,184991.0
2024-10-25 15:40:00,33.28,33.29,33.26,33.28,137963.0,32.9015,32.9114,32.8818,32.9015,137963.0
2024-10-25 15:45:00,33.29,33.32,33.28,33.29,177125.0,32.9114,32.9411,32.9015,32.9114,177125.0
2024-10-25 15:50:00,33.28,33.31,33.25,33.27,361754.0,32.9015,32.9312,32.8719,32.8916,361754.0
2024-10-25 15:55:00,33.27,33.29,33.24,33.28,669424.0,32.8916,32.9114,32.862,32.9015,669424.0
2024-10-28 09:30:00,33.43,33.44,33.32,33.38,129817.0,33.0498,33.0597,32.9411,33.0004,129817.0
2024-10-28 09:35:00,33.37,33.37,33.27,33.3,56587.0,32.9905,32.9905,32.8916,32.9213,56587.0
2024-10-28 09:40:00,33.3,33.44,33.3,33.43,72886.0,32.9213,33.0597,32.9213,33.0498,72886.0
2024-10-28 09:45:00,33.43,33.45,33.37,33.44,32869.0,33.0498,33.0696,32.9905,33.0597,32869.0
2024-10-28 09:50:00,33.45,33.5,33.44,33.47,75154.0,33.0696,33.119,33.0597,33.0894,75154.0
2024-10-28 09:55:00,33.46,33.47,33.4,33.41,35702.0,33.0795,33.0894,33.0202,33.03,35702.0
2024-10-28 10:00:00,33.41,33.41,33.32,33.33,43828.0,33.03,33.03,32.9411,32.951,43828.0
2024-10-28 10:05:00,33.33,33.37,33.32,33.37,30137.0,32.951,32.9905,32.9411,32.9905,30137.0
2024-10-28 10:10:00,33.37,33.38,33.34,33.37,62018.0,32.9905,33.0004,32.9608,32.9905,62018.0
2024-10-28 10:15:00,33.38,33.46,33.37,33.45,286040.0,33.0004,33.0795,32.9905,33.0696,286040.0
2024-10-28 10:20:00,33.45,33.48,33.42,33.48,36170.0,33.0696,33.0993,33.0399,33.0993,36170.0
2024-10-28 10:25:00,33.47,33.54,33.47,33.51,91665.0,33.0894,33.1586,33.0894,33.1289,91665.0
2024-10-28 10:30:00,33.52,33.52,33.45,33.49,148626.0,33.1388,33.1388,33.0696,33.1091,148626.0
2024-10-28 10:35:00,33.5,33.52,33.49,33.5,51624.0,33.119,33.1388,33.1091,33.119,51624.0
2024-10-28 10:40:00,33.5,33.5,33.43,33.45,35639.0,33.119,33.119,33.0498,33.0696,35639.0
2024-10-28 10:45:00,33.45,33.47,33.43,33.45,26219.0,33.0696,33.0894,33.0498,33.0696,26219.0
2024-10-28 10:50:00,33.45,33.48,33.45,33.46,35309.0,33.0696,33.0993,33.0696,33.0795,35309.0
2024-10-28 10:55:00,33.47,33.51,33.46,33.47,65754.0,33.0894,33.1289,33.0795,33.0894,65754.0
2024-10-28 11:00:00,33.47,33.49,33.42,33.42,33684.0,33.0894,33.1091,33.0399,33.0399,33684.0
2024-10-28 11:05:00,33.43,33.43,33.38,33.39,140104.0,33.0498,33.0498,33.0004,33.0103,140104.0
2024-10-28 11:10:00,33.39,33.41,33.38,33.4,29775.0,33.0103,33.03,33.0004,33.0202,29775.0
2024-10-28 11:15:00,33.39,33.39,33.34,33.34,41334.0,33.0103,33.0103,32.9608,32.9608,41334.0
2024-10-28 11:20:00,33.34,33.37,33.34,33.34,38124.0,32.9608,32.9905,32.9608,32.9608,38124.0
2024-10-28 11:25:00,33.35,33.37,33.35,33.37,32897.0,32.9707,32.9905,32.9707,32.9905,32897.0
2024-10-28 11:30:00,33.36,33.38,33.32,33.33,41092.0,32.9806,33.0004,32.9411,32.951,41092.0
2024-10-28 11:35:00,33.34,33.34,33.29,33.33,50059.0,32.9608,32.9608,32.9114,32.951,50059.0
2024-10-28 11:40:00,33.33,33.33,33.27,33.27,32871.0,32.951,32.951,32.8916,32.8916,32871.0
2024-10-28 11:45:00,33.27,33.3,33.26,33.28,34089.0,32.8916,32.9213,32.8818,32.9015,34089.0
2024-10-28 11:50:00,33.29,33.34,33.28,33.32,39990.0,32.9114,32.9608,32.9015,32.9411,39990.0
2024-10-28 11:55:00,33.32,33.32,33.29,33.29,22841.0,32.9411,32.9411,32.9114,32.9114,22841.0
2024-10-28 12:00:00,33.29,33.3,33.27,33.29,16880.0,32.9114,32.9213,32.8916,32.9114,16880.0
2024-10-28 12:05:00,33.28,33.31,33.28,33.3,23480.0,32.9015,32.9312,32.9015,32.9213,23480.0
2024-10-28 12:10:00,33.3,33.36,33.3,33.34,28990.0,32.9213,32.9806,32.9213,32.9608,28990.0
2024-10-28 12:15:00,33.34,33.38,33.34,33.36,51064.0,32.9608,33.0004,32.9608,32.9806,51064.0
2024-10-28 12:20:00,33.37,33.37,33.32,33.33,34788.0,32.9905,32.9905,32.9411,32.951,34788.0
2024-10-28 12:25:00,33.33,33.34,33.31,33.32,29409.0,32.951,32.9608,32.9312,32.9411,29409.0
2024-10-28 12:30:00,33.33,33.33,33.27,33.28,33096.0,32.951,32.951,32.8916,32.9015,33096.0
2024-10-28 12:35:00,33.27,33.29,33.26,33.27,17392.0,32.8916,32.9114,32.8818,32.8916,17392.0
2024-10-28 12:40:00,33.27,33.3,33.26,33.3,21595.0,32.8916,32.9213,32.8818,32.9213,21595.0
2024-10-28 12:45:00,33.3,33.3,33.26,33.27,21602.0,32.9213,32.9213,32.8818,32.8916,21602.0
2024-10-28 12:50:00,33.27,33.28,33.25,33.26,28614.0,32.8916,32.9015,32.8719,32.8818,28614.0
2024-10-28 12:55:00,33.26,33.27,33.25,33.25,61714.0,32.8818,32.8916,32.8719,32.8719,61714.0
2024-10-28 13:00:00,33.25,33.26,33.23,33.23,28516.0,32.8719,32.8818,32.8521,32.8521,28516.0
2024-10-28 13:05:00,33.23,33.27,33.22,33.26,37292.0,32.8521,32.8916,32.8422,32.8818,37292.0
2024-10-28 13:10:00,33.26,33.26,33.21,33.22,41100.0,32.8818,32.8818,32.8323,32.8422,41100.0
2024-10-28 13:15:00,33.22,33.23,33.2,33.23,32858.0,32.8422,32.8521,32.8224,32.8521,32858.0
2024-10-28 13:20:00,33.23,33.25,33.22,33.25,26188.0,32.8521,32.8719,32.8422,32.8719,26188.0
2024-10-28 13:25:00,33.24,33.25,33.23,33.23,12715.0,32.862,32.8719,32.8521,32.8521,12715.0
2024-10-28 13:30:00,33.23,33.24,33.22,33.23,23632.0,32.8521,32.862,32.8422,32.8521,23632.0
2024-10-28 13:35:00,33.22,33.23,33.2,33.2,58638.0,32.8422,32.8521,32.8224,32.8224,58638.0
2024-10-28 13:40:00,33.2,33.24,33.18,33.23,144082.0,32.8224,32.862,32.8027,32.8521,144082.0
2024-10-28 13:45:00,33.23,33.27,33.21,33.27,84501.0,32.8521,32.8916,32.8323,32.8916,84501.0
2024-10-28 13:50:00,33.27,33.3,33.26,33.29,69019.0,32.8916,32.9213,32.8818,32.9114,69019.0
2024-10-28 13:55:00,33.28,33.29,33.25,33.26,49917.0,32.9015,32.9114,32.8719,32.8818,49917.0
2024-10-28 14:00:00,33.25,33.28,33.24,33.28,127122.0,32.8719,32.9015,32.862,32.9015,127122.0
2024-10-28 14:05:00,33.27,33.29,33.27,33.27,39817.0,32.8916,32.9114,32.8916,32.8916,39817.0
2024-10-28 14:10:00,33.27,33.27,33.25,33.25,40138.0,32.8916,32.8916,32.8719,32.8719,40138.0
2024-10-28 14:15:00,33.25,33.26,33.24,33.26,27772.0,32.8719,32.8818,32.862,32.8818,27772.0
2024-10-28 14:20:00,33.26,33.26,33.22,33.23,63231.0,32.8818,32.8818,32.8422,32.8521,63231.0
2024-10-28 14:25:00,33.23,33.26,33.22,33.23,41022.0,32.8521,32.8818,32.8422,32.8521,41022.0
2024-10-28 14:30:00,33.24,33.25,33.23,33.25,37292.0,32.862,32.8719,32.8521,32.8719,37292.0
2024-10-28 14:35:00,33.25,33.25,33.22,33.23,44175.0,32.8719,32.8719,32.8422,32.8521,44175.0
2024-10-28 14:40:00,33.23,33.25,33.23,33.23,25991.0,32.8521,32.8719,32.8521,32.8521,25991.0
2024-10-28 14:45:00,33.23,33.27,33.22,33.27,102340.0,32.8521,32.8916,32.8422,32.8916,102340.0
2024-10-28 14:50:00,33.27,33.32,33.27,33.3,83424.0,32.8916,32.9411,32.8916,32.9213,83424.0
2024-10-28 14:55:00,33.31,33.31,33.28,33.28,36565.0,32.9312,32.9312,32.9015,32.9015,36565.0
2024-10-28 15:00:00,33.28,33.32,33.26,33.3,65102.0,32.9015,32.9411,32.8818,32.9213,65102.0
2024-10-28 15:05:00,33.3,33.31,33.27,33.27,42114.0,32.9213,32.9312,32.8916,32.8916,42114.0
2024-10-28 15:10:00,33.27,33.29,33.27,33.29,30416.0,32.8916,32.9114,32.8916,32.9114,30416.0
2024-10-28 15:15:00,33.29,33.3,33.27,33.29,33780.0,32.9114,32.9213,32.8916,32.9114,33780.0
2024-10-28 15:20:00,33.29,33.32,33.28,33.32,61966.0,32.9114,32.9411,32.9015,32.9411,61966.0
2024-10-28 15:25:00,33.32,33.34,33.31,33.33,72703.0,32.9411,32.9608,32.9312,32.951,72703.0
2024-10-28 15:30:00,33.33,33.35,33.32,33.34,41764.0,32.951,32.9707,32.9411,32.9608,41764.0
2024-10-28 15:35:00,33.34,33.38,33.34,33.37,121233.0,32.9608,33.0004,32.9608,32.9905,121233.0
2024-10-28 15:40:00,33.37,33.4,33.35,33.35,102751.0,32.9905,33.0202,32.9707,32.9707,102751.0
2024-10-28 15:45:00,33.36,33.37,33.34,33.34,87135.0,32.9806,32.9905,32.9608,32.9608,87135.0
2024-10-28 15:50:00,33.34,33.34,33.27,33.3,218194.0,32.9608,32.9608,32.8916,32.9213,218194.0
2024-10-28 15:55:00,33.29,33.3,33.23,33.27,611680.0,32.9114,32.9213,32.8521,32.8916,611680.0
2024-10-29 09:30:00,33.08,33.27,33.08,33.17,166021.0,32.7038,32.8916,32.7038,32.7928,166021.0
2024-10-29 09:35:00,33.16,33.28,33.12,33.27,93044.0,32.7829,32.9015,32.7433,32.8916,93044.0
2024-10-29 09:40:00,33.27,33.34,33.26,33.32,76487.0,32.8916,32.9608,32.8818,32.9411,76487.0
2024-10-29 09:45:00,33.32,33.34,33.25,33.27,83398.0,32.9411,32.9608,32.8719,32.8916,83398.0
2024-10-29 09:50:00,33.27,33.33,33.25,33.29,62575.0,32.8916,32.951,32.8719,32.9114,62575.0
2024-10-29 09:55:00,33.29,33.32,33.25,33.3,408525.0,32.9114,32.9411,32.8719,32.9213,408525.0
2024-10-29 10:00:00,33.29,33.45,33.26,33.44,355810.0,32.9114,33.0696,32.8818,33.0597,355810.0
2024-10-29 10:05:00,33.43,33.43,33.32,33.4,240868.0,33.0498,33.0498,32.9411,33.0202,240868.0
2024-10-29 10:10:00,33.4,33.41,33.38,33.4,107800.0,33.0202,33.03,33.0004,33.0202,107800.0
2024-10-29 10:15:00,33.4,33.41,33.39,33.39,73023.0,33.0202,33.03,33.0103,33.0103,73023.0
2024-10-29 10:20:00,33.39,33.51,33.36,33.51,289307.0,33.0103,33.1289,32.9806,33.1289,289307.0
2024-10-29 10:25:00,33.5,33.51,33.42,33.43,109369.0,33.119,33.1289,33.0399,33.0498,109369.0
2024-10-29 10:30:00,33.43,33.49,33.41,33.48,44526.0,33.0498,33.1091,33.03,33.0993,44526.0
2024-10-29 10:35:00,33.49,33.58,33.48,33.58,227971.0,33.1091,33.1981,33.0993,33.1981,227971.0
2024-10-29 10:40:00,33.57,33.61,33.53,33.57,205700.0,33.1882,33.2278,33.1487,33.1882,205700.0
2024-10-29 10:45:00,33.57,33.57,33.5,33.51,46686.0,33.1882,33.1882,33.119,33.1289,46686.0
2024-10-29 10:50:00,33.52,33.58,33.51,33.58,51638.0,33.1388,33.1981,33.1289,33.1981,51638.0
2024-10-29 10:55:00,33.58,33.6,33.54,33.54,250713.0,33.1981,33.2179,33.1586,33.1586,250713.0
2024-10-29 11:00:00,33.55,33.58,33.54,33.55,98905.0,33.1685,33.1981,33.1586,33.1685,98905.0
2024-10-29 11:05:00,33.55,33.57,33.51,33.52,66155.0,33.1685,33.1882,33.1289,33.1388,66155.0
2024-10-29 11:10:00,33.52,33.53,33.49,33.51,45151.0,33.1388,33.1487,33.1091,33.1289,45151.0
2024-10-29 11:15:00,33.51,33.54,33.48,33.5,283179.0,33.1289,33.1586,33.0993,33.119,283179.0
2024-10-29 11:20:00,33.49,33.53,33.46,33.52,53913.0,33.1091,33.1487,33.0795,33.1388,53913.0
2024-10-29 11:25:00,33.51,33.55,33.5,33.55,230466.0,33.1289,33.1685,33.119,33.1685,230466.0
2024-10-29 11:30:00,33.54,33.67,33.54,33.62,266653.0,33.1586,33.2871,33.1586,33.2377,266653.0
2024-10-29 11:35:00,33.62,33.62,33.55,33.59,67439.0,33.2377,33.2377,33.1685,33.208,67439.0
2024-10-29 11:40:00,33.59,33.61,33.52,33.59,275393.0,33.208,33.2278,33.1388,33.208,275393.0
2024-10-29 11:45:00,33.59,33.61,33.59,33.59,31816.0,33.208,33.2278,33.208,33.208,31816.0
2024-10-29 11:50:00,33.59,33.6,33.52,33.54,72687.0,33.208,33.2179,33.1388,33.1586,72687.0
2024-10-29 11:55:00,33.54,33.55,33.51,33.52,111649.0,33.1586,33.1685,33.1289,33.1388,111649.0
2024-10-29 12:00:00,33.52,33.59,33.52,33.59,38090.0,33.1388,33.208,33.1388,33.208,38090.0
2024-10-29 12:05:00,33.59,33.62,33.57,33.62,66645.0,33.208,33.2377,33.1882,33.2377,66645.0
2024-10-29 12:10:00,33.62,33.66,33.6,33.62,211056.0,33.2377,33.2772,33.2179,33.2377,211056.0
2024-10-29 12:15:00,33.63,33.65,33.6,33.63,58121.0,33.2475,33.2673,33.2179,33.2475,58121.0
2024-10-29 12:20:00,33.62,33.62,33.59,33.61,44441.0,33.2377,33.2377,33.208,33.2278,44441.0
2024-10-29 12:25:00,33.61,33.62,33.57,33.58,58984.0,33.2278,33.2377,33.1882,33.1981,58984.0
2024-10-29 12:30:00,33.58,33.58,33.51,33.53,49655.0,33.1981,33.1981,33.1289,33.1487,49655.0
2024-10-29 12:35:00,33.54,33.55,33.49,33.49,46958.0,33.1586,33.1685,33.1091,33.1091,46958.0
2024-10-29 12:40:00,33.5,33.54,33.48,33.52,40953.0,33.119,33.1586,33.0993,33.1388,40953.0
2024-10-29 12:45:00,33.51,33.52,33.48,33.48,36712.0,33.1289,33.1388,33.0993,33.0993,36712.0
2024-10-29 12:50:00,33.47,33.5,33.47,33.5,31641.0,33.0894,33.119,33.0894,33.119,31641.0
2024-10-29 12:55:00,33.49,33.5,33.47,33.48,29678.0,33.1091,33.119,33.0894,33.0993,29678.0
2024-10-29 13:00:00,33.48,33.5,33.47,33.47,42868.0,33.0993,33.119,33.0894,33.0894,42868.0
2024-10-29 13:05:00,33.48,33.48,33.39,33.39,31934.0,33.0993,33.0993,33.0103,33.0103,31934.0
2024-10-29 13:10:00,33.38,33.45,33.37,33.45,46080.0,33.0004,33.0696,32.9905,33.0696,46080.0
2024-10-29 13:15:00,33.44,33.45,33.42,33.45,33298.0,33.0597,33.0696,33.0399,33.0696,33298.0
2024-10-29 13:20:00,33.45,33.45,33.41,33.44,54440.0,33.0696,33.0696,33.03,33.0597,54440.0
2024-10-29 13:25:00,33.44,33.44,33.39,33.41,81449.0,33.0597,33.0597,33.0103,33.03,81449.0
2024-10-29 13:30:00,33.41,33.45,33.41,33.44,48495.0,33.03,33.0696,33.03,33.0597,48495.0
2024-10-29 13:35:00,33.43,33.45,33.42,33.45,43244.0,33.0498,33.0696,33.0399,33.0696,43244.0
2024-10-29 13:40:00,33.45,33.46,33.43,33.45,39107.0,33.0696,33.0795,33.0498,33.0696,39107.0
2024-10-29 13:45:00,33.46,33.47,33.45,33.46,31239.0,33.0795,33.0894,33.0696,33.0795,31239.0
2024-10-29 13:50:00,33.45,33.48,33.44,33.45,101691.0,33.0696,33.0993,33.0597,33.0696,101691.0
2024-10-29 13:55:00,33.45,33.45,33.43,33.44,37348.0,33.0696,33.0696,33.0498,33.0597,37348.0
2024-10-29 14:00:00,33.43,33.45,33.42,33.45,84668.0,33.0498,33.0696,33.0399,33.0696,84668.0
2024-10-29 14:05:00,33.45,33.45,33.42,33.45,34827.0,33.0696,33.0696,33.0399,33.0696,34827.0
2024-10-29 14:10:00,33.45,33.48,33.43,33.48,141501.0,33.0696,33.0993,33.0498,33.0993,141501.0
2024-10-29 14:15:00,33.48,33.48,33.43,33.45,79224.0,33.0993,33.0993,33.0498,33.0696,79224.0
2024-10-29 14:20:00,33.45,33.5,33.45,33.5,31137.0,33.0696,33.119,33.0696,33.119,31137.0
2024-10-29 14:25:00,33.5,33.5,33.48,33.49,31799.0,33.119,33.119,33.0993,33.1091,31799.0
2024-10-29 14:30:00,33.49,33.52,33.49,33.49,24773.0,33.1091,33.1388,33.1091,33.1091,24773.0
2024-10-29 14:35:00,33.5,33.5,33.43,33.45,197338.0,33.119,33.119,33.0498,33.0696,197338.0
2024-10-29 14:40:00,33.44,33.47,33.42,33.47,287184.0,33.0597,33.0894,33.0399,33.0894,287184.0
2024-10-29 14:45:00,33.47,33.51,33.45,33.5,123570.0,33.0894,33.1289,33.0696,33.119,123570.0
2024-10-29 14:50:00,33.51,33.51,33.47,33.48,42059.0,33.1289,33.1289,33.0894,33.0993,42059.0
2024-10-29 14:55:00,33.48,33.48,33.45,33.45,33606.0,33.0993,33.0993,33.0696,33.0696,33606.0
2024-10-29 15:00:00,33.45,33.46,33.42,33.44,43688.0,33.0696,33.0795,33.0399,33.0597,43688.0
2024-10-29 15:05:00,33.44,33.46,33.42,33.43,135946.0,33.0597,33.0795,33.0399,33.0498,135946.0
2024-10-29 15:10:00,33.42,33.43,33.4,33.41,58753.0,33.0399,33.0498,33.0202,33.03,58753.0
2024-10-29 15:15:00,33.41,33.41,33.38,33.4,116194.0,33.03,33.03,33.0004,33.0202,116194.0
2024-10-29 15:20:00,33.4,33.4,33.37,33.39,69018.0,33.0202,33.0202,32.9905,33.0103,69018.0
2024-10-29 15:25:00,33.39,33.42,33.38,33.41,60785.0,33.0103,33.0399,33.0004,33.03,60785.0
2024-10-29 15:30:00,33.41,33.42,33.39,33.41,50270.0,33.03,33.0399,33.0103,33.03,50270.0
2024-10-29 15:35:00,33.41,33.41,33.37,33.38,68007.0,33.03,33.03,32.9905,33.0004,68007.0
2024-10-29 15:40:00,33.38,33.38,33.34,33.34,68711.0,33.0004,33.0004,32.9608,32.9608,68711.0
2024-10-29 15:45:00,33.34,33.37,33.34,33.37,66130.0,32.9608,32.9905,32.9608,32.9905,66130.0
2024-10-29 15:50:00,33.36,33.37,33.3,33.32,243122.0,32.9806,32.9905,32.9213,32.9411,243122.0
2024-10-29 15:55:00,33.32,33.32,33.22,33.25,615760.0,32.9411,32.9411,32.8422,32.8719,615760.0
2024-10-30 09:30:00,33.21,33.57,33.19,33.56,172708.0,32.8323,33.1882,32.8125,33.1783,172708.0
2024-10-30 09:35:00,33.55,33.6,33.48,33.56,112759.0,33.1685,33.2179,33.0993,33.1783,112759.0
2024-10-30 09:40:00,33.57,33.57,33.46,33.5,115779.0,33.1882,33.1882,33.0795,33.119,115779.0
2024-10-30 09:45:00,33.51,33.51,33.44,33.5,34591.0,33.1289,33.1289,33.0597,33.119,34591.0
2024-10-30 09:50:00,33.5,33.52,33.44,33.52,92801.0,33.119,33.1388,33.0597,33.1388,92801.0
2024-10-30 09:55:00,33.52,33.59,33.5,33.52,83082.0,33.1388,33.208,33.119,33.1388,83082.0
2024-10-30 10:00:00,33.52,33.59,33.51,33.55,48395.0,33.1388,33.208,33.1289,33.1685,48395.0
2024-10-30 10:05:00,33.54,33.56,33.51,33.56,58950.0,33.1586,33.1783,33.1289,33.1783,58950.0
2024-10-30 10:10:00,33.56,33.61,33.53,33.61,80628.0,33.1783,33.2278,33.1487,33.2278,80628.0
2024-10-30 10:15:00,33.61,33.68,33.6,33.65,138189.0,33.2278,33.297,33.2179,33.2673,138189.0
2024-10-30 10:20:00,33.65,33.68,33.61,33.66,122765.0,33.2673,33.297,33.2278,33.2772,122765.0
2024-10-30 10:25:00,33.66,33.77,33.64,33.7,254579.0,33.2772,33.386,33.2574,33.3167,254579.0
2024-10-30 10:30:00,33.7,33.72,33.63,33.69,146790.0,33.3167,33.3365,33.2475,33.3069,146790.0
2024-10-30 10:35:00,33.69,33.74,33.68,33.73,210717.0,33.3069,33.3563,33.297,33.3464,210717.0
2024-10-30 10:40:00,33.73,33.74,33.67,33.7,318307.0,33.3464,33.3563,33.2871,33.3167,318307.0
2024-10-30 10:45:00,33.71,33.73,33.7,33.71,70608.0,33.3266,33.3464,33.3167,33.3266,70608.0
2024-10-30 10:50:00,33.72,33.73,33.58,33.6,491875.0,33.3365,33.3464,33.1981,33.2179,491875.0
2024-10-30 10:55:00,33.59,33.64,33.59,33.63,53128.0,33.208,33.2574,33.208,33.2475,53128.0
2024-10-30 11:00:00,33.62,33.64,33.6,33.63,58591.0,33.2377,33.2574,33.2179,33.2475,58591.0
2024-10-30 11:05:00,33.63,33.63,33.54,33.55,116652.0,33.2475,33.2475,33.1586,33.1685,116652.0
2024-10-30 11:10:00,33.55,33.55,33.5,33.51,76526.0,33.1685,33.1685,33.119,33.1289,76526.0
2024-10-30 11:15:00,33.5,33.57,33.48,33.56,143033.0,33.119,33.1882,33.0993,33.1783,143033.0
2024-10-30 11:20:00,33.57,33.58,33.52,33.55,63376.0,33.1882,33.1981,33.1388,33.1685,63376.0
2024-10-30 11:25:00,33.55,33.55,33.49,33.51,35476.0,33.1685,33.1685,33.1091,33.1289,35476.0
2024-10-30 11:30:00,33.5,33.51,33.46,33.47,29157.0,33.119,33.1289,33.0795,33.0894,29157.0
2024-10-30 11:35:00,33.46,33.56,33.46,33.52,450827.0,33.0795,33.1783,33.0795,33.1388,450827.0
2024-10-30 11:40:00,33.52,33.59,33.52,33.59,33905.0,33.1388,33.208,33.1388,33.208,33905.0
2024-10-30 11:45:00,33.59,33.63,33.58,33.62,88917.0,33.208,33.2475,33.1981,33.2377,88917.0
2024-10-30 11:50:00,33.62,33.63,33.57,33.6,84076.0,33.2377,33.2475,33.1882,33.2179,84076.0
2024-10-30 11:55:00,33.6,33.61,33.58,33.59,30400.0,33.2179,33.2278,33.1981,33.208,30400.0
2024-10-30 12:00:00,33.59,33.6,33.55,33.57,37142.0,33.208,33.2179,33.1685,33.1882,37142.0
2024-10-30 12:05:00,33.56,33.58,33.56,33.58,12027.0,33.1783,33.1981,33.1783,33.1981,12027.0
2024-10-30 12:10:00,33.58,33.58,33.55,33.55,37315.0,33.1981,33.1981,33.1685,33.1685,37315.0
2024-10-30 12:15:00,33.55,33.56,33.53,33.56,36180.0,33.1685,33.1783,33.1487,33.1783,36180.0
2024-10-30 12:20:00,33.56,33.58,33.55,33.58,25359.0,33.1783,33.1981,33.1685,33.1981,25359.0
2024-10-30 12:25:00,33.58,33.58,33.53,33.55,39868.0,33.1981,33.1981,33.1487,33.1685,39868.0
2024-10-30 12:30:00,33.55,33.55,33.52,33.53,39378.0,33.1685,33.1685,33.1388,33.1487,39378.0
2024-10-30 12:35:00,33.53,33.57,33.52,33.55,53179.0,33.1487,33.1882,33.1388,33.1685,53179.0
2024-10-30 12:40:00,33.55,33.56,33.55,33.56,21462.0,33.1685,33.1783,33.1685,33.1783,21462.0
2024-10-30 12:45:00,33.56,33.56,33.5,33.51,92819.0,33.1783,33.1783,33.119,33.1289,92819.0
2024-10-30 12:50:00,33.52,33.52,33.5,33.5,17203.0,33.1388,33.1388,33.119,33.119,17203.0
2024-10-30 12:55:00,33.51,33.51,33.48,33.48,26427.0,33.1289,33.1289,33.0993,33.0993,26427.0
2024-10-30 13:00:00,33.48,33.51,33.48,33.51,21535.0,33.0993,33.1289,33.0993,33.1289,21535.0
2024-10-30 13:05:00,33.51,33.56,33.51,33.55,36752.0,33.1289,33.1783,33.1289,33.1685,36752.0
2024-10-30 13:10:00,33.55,33.56,33.53,33.54,22021.0,33.1685,33.1783,33.1487,33.1586,22021.0
2024-10-30 13:15:00,33.53,33.55,33.53,33.54,38931.0,33.1487,33.1685,33.1487,33.1586,38931.0
2024-10-30 13:20:00,33.54,33.58,33.53,33.58,34434.0,33.1586,33.1981,33.1487,33.1981,34434.0
2024-10-30 13:25:00,33.57,33.59,33.55,33.55,33570.0,33.1882,33.208,33.1685,33.1685,33570.0
2024-10-30 13:30:00,33.55,33.56,33.52,33.52,32774.0,33.1685,33.1783,33.1388,33.1388,32774.0
2024-10-30 13:35:00,33.52,33.56,33.52,33.56,28462.0,33.1388,33.1783,33.1388,33.1783,28462.0
2024-10-30 13:40:00,33.55,33.58,33.54,33.58,99299.0,33.1685,33.1981,33.1586,33.1981,99299.0
2024-10-30 13:45:00,33.58,33.61,33.56,33.6,44076.0,33.1981,33.2278,33.1783,33.2179,44076.0
2024-10-30 13:50:00,33.6,33.61,33.53,33.57,70092.0,33.2179,33.2278,33.1487,33.1882,70092.0
2024-10-30 13:55:00,33.57,33.58,33.55,33.55,24664.0,33.1882,33.1981,33.1685,33.1685,24664.0
2024-10-30 14:00:00,33.56,33.59,33.56,33.58,35260.0,33.1783,33.208,33.1783,33.1981,35260.0
2024-10-30 14:05:00,33.58,33.63,33.57,33.62,26284.0,33.1981,33.2475,33.1882,33.2377,26284.0
2024-10-30 14:10:00,33.62,33.63,33.61,33.63,40077.0,33.2377,33.2475,33.2278,33.2475,40077.0
2024-10-30 14:15:00,33.63,33.63,33.59,33.61,23334.0,33.2475,33.2475,33.208,33.2278,23334.0
2024-10-30 14:20:00,33.61,33.64,33.61,33.63,65420.0,33.2278,33.2574,33.2278,33.2475,65420.0
2024-10-30 14:25:00,33.63,33.64,33.61,33.64,57421.0,33.2475,33.2574,33.2278,33.2574,57421.0
2024-10-30 14:30:00,33.64,33.64,33.61,33.62,60987.0,33.2574,33.2574,33.2278,33.2377,60987.0
2024-10-30 14:35:00,33.62,33.62,33.58,33.59,47154.0,33.2377,33.2377,33.1981,33.208,47154.0
2024-10-30 14:40:00,33.59,33.61,33.58,33.59,64331.0,33.208,33.2278,33.1981,33.208,64331.0
2024-10-30 14:45:00,33.58,33.61,33.58,33.6,35871.0,33.1981,33.2278,33.1981,33.2179,35871.0
2024-10-30 14:50:00,33.6,33.6,33.56,33.58,51401.0,33.2179,33.2179,33.1783,33.1981,51401.0
2024-10-30 14:55:00,33.58,33.58,33.54,33.54,105351.0,33.1981,33.1981,33.1586,33.1586,105351.0
2024-10-30 15:00:00,33.55,33.55,33.51,33.54,51076.0,33.1685,33.1685,33.1289,33.1586,51076.0
2024-10-30 15:05:00,33.53,33.56,33.52,33.54,74085.0,33.1487,33.1783,33.1388,33.1586,74085.0
2024-10-30 15:10:00,33.55,33.55,33.53,33.54,72737.0,33.1685,33.1685,33.1487,33.1586,72737.0
2024-10-30 15:15:00,33.54,33.57,33.53,33.56,166050.0,33.1586,33.1882,33.1487,33.1783,166050.0
2024-10-30 15:20:00,33.55,33.58,33.55,33.58,50814.0,33.1685,33.1981,33.1685,33.1981,50814.0
2024-10-30 15:25:00,33.58,33.59,33.57,33.58,52906.0,33.1981,33.208,33.1882,33.1981,52906.0
2024-10-30 15:30:00,33.58,33.58,33.55,33.57,94727.0,33.1981,33.1981,33.1685,33.1882,94727.0
2024-10-30 15:35:00,33.57,33.57,33.52,33.55,126077.0,33.1882,33.1882,33.1388,33.1685,126077.0
2024-10-30 15:40:00,33.55,33.56,33.54,33.55,86528.0,33.1685,33.1783,33.1586,33.1685,86528.0
2024-10-30 15:45:00,33.55,33.55,33.5,33.51,92779.0,33.1685,33.1685,33.119,33.1289,92779.0
2024-10-30 15:50:00,33.51,33.55,33.5,33.52,431509.0,33.1289,33.1685,33.119,33.1388,431509.0
2024-10-30 15:55:00,33.53,33.56,33.52,33.54,791353.0,33.1487,33.1783,33.1388,33.1586,791353.0
2024-10-31 09:30:00,33.53,33.64,33.43,33.47,144943.0,33.1487,33.2574,33.0498,33.0894,144943.0
2024-10-31 09:35:00,33.46,33.58,33.42,33.58,116014.0,33.0795,33.1981,33.0399,33.1981,116014.0
2024-10-31 09:40:00,33.58,33.66,33.57,33.61,94957.0,33.1981,33.2772,33.1882,33.2278,94957.0
2024-10-31 09:45:00,33.61,33.75,33.57,33.65,262678.0,33.2278,33.3662,33.1882,33.2673,262678.0
2024-10-31 09:50:00,33.65,33.74,33.65,33.69,74035.0,33.2673,33.3563,33.2673,33.3069,74035.0
2024-10-31 09:55:00,33.69,33.9,33.68,33.88,79391.0,33.3069,33.5145,33.297,33.4947,79391.0
2024-10-31 10:00:00,33.88,33.9,33.81,33.84,99176.0,33.4947,33.5145,33.4255,33.4552,99176.0
2024-10-31 10:05:00,33.84,33.85,33.72,33.73,138657.0,33.4552,33.465,33.3365,33.3464,138657.0
2024-10-31 10:10:00,33.74,33.83,33.71,33.82,54216.0,33.3563,33.4453,33.3266,33.4354,54216.0
2024-10-31 10:15:00,33.81,33.87,33.8,33.85,68712.0,33.4255,33.4848,33.4156,33.465,68712.0
2024-10-31 10:20:00,33.86,33.88,33.82,33.86,61011.0,33.4749,33.4947,33.4354,33.4749,61011.0
2024-10-31 10:25:00,33.86,33.87,33.8,33.85,49256.0,33.4749,33.4848,33.4156,33.465,49256.0
2024-10-31 10:30:00,33.85,33.9,33.82,33.89,50692.0,33.465,33.5145,33.4354,33.5046,50692.0
2024-10-31 10:35:00,33.89,33.89,33.81,33.81,43500.0,33.5046,33.5046,33.4255,33.4255,43500.0
2024-10-31 10:40:00,33.8,33.83,33.79,33.8,65723.0,33.4156,33.4453,33.4057,33.4156,65723.0
2024-10-31 10:45:00,33.81,33.83,33.76,33.83,38596.0,33.4255,33.4453,33.3761,33.4453,38596.0
2024-10-31 10:50:00,33.82,33.84,33.76,33.77,56382.0,33.4354,33.4552,33.3761,33.386,56382.0
2024-10-31 10:55:00,33.77,33.78,33.73,33.76,29570.0,33.386,33.3958,33.3464,33.3761,29570.0
2024-10-31 11:00:00,33.76,33.76,33.6,33.7,287327.0,33.3761,33.3761,33.2179,33.3167,287327.0
2024-10-31 11:05:00,33.7,33.79,33.67,33.71,140647.0,33.3167,33.4057,33.2871,33.3266,140647.0
2024-10-31 11:10:00,33.71,33.77,33.71,33.71,53264.0,33.3266,33.386,33.3266,33.3266,53264.0
2024-10-31 11:15:00,33.72,33.77,33.71,33.75,34407.0,33.3365,33.386,33.3266,33.3662,34407.0
2024-10-31 11:20:00,33.74,33.79,33.73,33.76,37722.0,33.3563,33.4057,33.3464,33.3761,37722.0
2024-10-31 11:25:00,33.76,33.76,33.67,33.7,32202.0,33.3761,33.3761,33.2871,33.3167,32202.0
2024-10-31 11:30:00,33.7,33.72,33.69,33.72,41590.0,33.3167,33.3365,33.3069,33.3365,41590.0
2024-10-31 11:35:00,33.72,33.72,33.69,33.7,27756.0,33.3365,33.3365,33.3069,33.3167,27756.0
2024-10-31 11:40:00,33.7,33.73,33.66,33.72,75083.0,33.3167,33.3464,33.2772,33.3365,75083.0
2024-10-31 11:45:00,33.72,33.73,33.67,33.68,101318.0,33.3365,33.3464,33.2871,33.297,101318.0
2024-10-31 11:50:00,33.69,33.69,33.64,33.65,54708.0,33.3069,33.3069,33.2574,33.2673,54708.0
2024-10-31 11:55:00,33.65,33.71,33.64,33.7,194477.0,33.2673,33.3266,33.2574,33.3167,194477.0
2024-10-31 12:00:00,33.7,33.77,33.68,33.77,71645.0,33.3167,33.386,33.297,33.386,71645.0
2024-10-31 12:05:00,33.77,33.8,33.76,33.79,60318.0,33.386,33.4156,33.3761,33.4057,60318.0
2024-10-31 12:10:00,33.79,33.85,33.78,33.84,24757.0,33.4057,33.465,33.3958,33.4552,24757.0
2024-10-31 12:15:00,33.85,33.86,33.83,33.84,44740.0,33.465,33.4749,33.4453,33.4552,44740.0
2024-10-31 12:20:00,33.84,33.9,33.84,33.87,29690.0,33.4552,33.5145,33.4552,33.4848,29690.0
2024-10-31 12:25:00,33.87,33.89,33.85,33.88,39052.0,33.4848,33.5046,33.465,33.4947,39052.0
2024-10-31 12:30:00,33.87,33.87,33.82,33.82,24499.0,33.4848,33.4848,33.4354,33.4354,24499.0
2024-10-31 12:35:00,33.82,33.84,33.8,33.81,30967.0,33.4354,33.4552,33.4156,33.4255,30967.0
2024-10-31 12:40:00,33.82,33.83,33.8,33.83,82373.0,33.4354,33.4453,33.4156,33.4453,82373.0
2024-10-31 12:45:00,33.83,33.85,33.81,33.82,42391.0,33.4453,33.465,33.4255,33.4354,42391.0
2024-10-31 12:50:00,33.82,33.83,33.8,33.81,39189.0,33.4354,33.4453,33.4156,33.4255,39189.0
2024-10-31 12:55:00,33.81,33.84,33.8,33.84,25645.0,33.4255,33.4552,33.4156,33.4552,25645.0
2024-10-31 13:00:00,33.84,33.88,33.84,33.86,29623.0,33.4552,33.4947,33.4552,33.4749,29623.0
2024-10-31 13:05:00,33.85,33.88,33.84,33.87,28391.0,33.465,33.4947,33.4552,33.4848,28391.0
2024-10-31 13:10:00,33.88,33.88,33.85,33.86,25879.0,33.4947,33.4947,33.465,33.4749,25879.0
2024-10-31 13:15:00,33.86,33.88,33.84,33.87,34059.0,33.4749,33.4947,33.4552,33.4848,34059.0
2024-10-31 13:20:00,33.87,33.91,33.87,33.91,36090.0,33.4848,33.5244,33.4848,33.5244,36090.0
2024-10-31 13:25:00,33.91,33.93,33.9,33.91,33744.0,33.5244,33.5441,33.5145,33.5244,33744.0
2024-10-31 13:30:00,33.9,33.94,33.89,33.92,53539.0,33.5145,33.554,33.5046,33.5342,53539.0
2024-10-31 13:35:00,33.93,33.95,33.91,33.91,56992.0,33.5441,33.5639,33.5244,33.5244,56992.0
2024-10-31 13:40:00,33.91,33.94,33.89,33.91,39125.0,33.5244,33.554,33.5046,33.5244,39125.0
2024-10-31 13:45:00,33.92,33.93,33.89,33.91,28869.0,33.5342,33.5441,33.5046,33.5244,28869.0
2024-10-31 13:50:00,33.91,33.92,33.87,33.9,39801.0,33.5244,33.5342,33.4848,33.5145,39801.0
2024-10-31 13:55:00,33.9,33.93,33.89,33.91,64833.0,33.5145,33.5441,33.5046,33.5244,64833.0
2024-10-31 14:00:00,33.91,33.93,33.9,33.9,68924.0,33.5244,33.5441,33.5145,33.5145,68924.0
2024-10-31 14:05:00,33.91,33.94,33.91,33.91,54631.0,33.5244,33.554,33.5244,33.5244,54631.0
2024-10-31 14:10:00,33.91,33.92,33.88,33.89,41631.0,33.5244,33.5342,33.4947,33.5046,41631.0
2024-10-31 14:15:00,33.89,33.92,33.86,33.87,49019.0,33.5046,33.5342,33.4749,33.4848,49019.0
2024-10-31 14:20:00,33.87,33.92,33.86,33.92,43989.0,33.4848,33.5342,33.4749,33.5342,43989.0
2024-10-31 14:25:00,33.92,33.94,33.91,33.94,50777.0,33.5342,33.554,33.5244,33.554,50777.0
2024-10-31 14:30:00,33.94,33.94,33.9,33.93,90549.0,33.554,33.554,33.5145,33.5441,90549.0
2024-10-31 14:35:00,33.93,33.95,33.92,33.93,64173.0,33.5441,33.5639,33.5342,33.5441,64173.0
2024-10-31 14:40:00,33.93,33.96,33.91,33.96,45063.0,33.5441,33.5738,33.5244,33.5738,45063.0
2024-10-31 14:45:00,33.96,34.0,33.94,33.95,277724.0,33.5738,33.6133,33.554,33.5639,277724.0
2024-10-31 14:50:00,33.95,33.97,33.93,33.96,43857.0,33.5639,33.5837,33.5441,33.5738,43857.0
2024-10-31 14:55:00,33.95,33.96,33.91,33.91,62899.0,33.5639,33.5738,33.5244,33.5244,62899.0
2024-10-31 15:00:00,33.91,33.93,33.88,33.91,34906.0,33.5244,33.5441,33.4947,33.5244,34906.0
2024-10-31 15:05:00,33.91,33.92,33.89,33.9,70915.0,33.5244,33.5342,33.5046,33.5145,70915.0
2024-10-31 15:10:00,33.91,33.91,33.88,33.91,30343.0,33.5244,33.5244,33.4947,33.5244,30343.0
2024-10-31 15:15:00,33.91,33.92,33.87,33.88,54117.0,33.5244,33.5342,33.4848,33.4947,54117.0
2024-10-31 15:20:00,33.89,33.93,33.87,33.89,66361.0,33.5046,33.5441,33.4848,33.5046,66361.0
2024-10-31 15:25:00,33.9,33.9,33.87,33.88,50099.0,33.5145,33.5145,33.4848,33.4947,50099.0
2024-10-31 15:30:00,33.88,33.9,33.85,33.88,89715.0,33.4947,33.5145,33.465,33.4947,89715.0
2024-10-31 15:35:00,33.87,33.89,33.84,33.84,97094.0,33.4848,33.5046,33.4552,33.4552,97094.0
2024-10-31 15:40:00,33.84,33.87,33.83,33.86,89981.0,33.4552,33.4848,33.4453,33.4749,89981.0
2024-10-31 15:45:00,33.86,33.89,33.85,33.88,103232.0,33.4749,33.5046,33.465,33.4947,103232.0
2024-10-31 15:50:00,33.88,33.89,33.65,33.68,538278.0,33.4947,33.5046,33.2673,33.297,538278.0
2024-10-31 15:55:00,33.68,33.71,33.61,33.62,849008.0,33.297,33.3266,33.2278,33.2377,849008.0
2024-11-01 09:30:00,33.69,33.81,33.63,33.77,196202.0,33.3069,33.4255,33.2475,33.386,196202.0
2024-11-01 09:35:00,33.77,33.82,33.69,33.69,180188.0,33.386,33.4354,33.3069,33.3069,180188.0
2024-11-01 09:40:00,33.68,33.79,33.66,33.77,178301.0,33.297,33.4057,33.2772,33.386,178301.0
2024-11-01 09:45:00,33.78,33.84,33.73,33.82,127171.0,33.3958,33.4552,33.3464,33.4354,127171.0
2024-11-01 09:50:00,33.82,33.85,33.76,33.81,49409.0,33.4354,33.465,33.3761,33.4255,49409.0
2024-11-01 09:55:00,33.81,33.82,33.76,33.77,74829.0,33.4255,33.4354,33.3761,33.386,74829.0
2024-11-01 10:00:00,33.78,33.87,33.76,33.86,47916.0,33.3958,33.4848,33.3761,33.4749,47916.0
2024-11-01 10:05:00,33.87,33.87,33.83,33.87,132386.0,33.4848,33.4848,33.4453,33.4848,132386.0
2024-11-01 10:10:00,33.87,33.92,33.83,33.91,75492.0,33.4848,33.5342,33.4453,33.5244,75492.0
2024-11-01 10:15:00,33.92,33.92,33.87,33.89,66533.0,33.5342,33.5342,33.4848,33.5046,66533.0
2024-11-01 10:20:00,33.89,33.92,33.87,33.89,54215.0,33.5046,33.5342,33.4848,33.5046,54215.0
2024-11-01 10:25:00,33.89,33.91,33.87,33.91,43592.0,33.5046,33.5244,33.4848,33.5244,43592.0
2024-11-01 10:30:00,33.91,33.91,33.85,33.86,35035.0,33.5244,33.5244,33.465,33.4749,35035.0
2024-11-01 10:35:00,33.85,33.86,33.8,33.83,42466.0,33.465,33.4749,33.4156,33.4453,42466.0
2024-11-01 10:40:00,33.84,33.84,33.78,33.8,30645.0,33.4552,33.4552,33.3958,33.4156,30645.0
2024-11-01 10:45:00,33.8,33.81,33.74,33.76,52298.0,33.4156,33.4255,33.3563,33.3761,52298.0
2024-11-01 10:50:00,33.75,33.76,33.71,33.75,73582.0,33.3662,33.3761,33.3266,33.3662,73582.0
2024-11-01 10:55:00,33.75,33.82,33.75,33.8,165830.0,33.3662,33.4354,33.3662,33.4156,165830.0
2024-11-01 11:00:00,33.8,33.8,33.75,33.76,43922.0,33.4156,33.4156,33.3662,33.3761,43922.0
2024-11-01 11:05:00,33.76,33.76,33.7,33.72,70872.0,33.3761,33.3761,33.3167,33.3365,70872.0
2024-11-01 11:10:00,33.73,33.79,33.72,33.79,29388.0,33.3464,33.4057,33.3365,33.4057,29388.0
2024-11-01 11:15:00,33.78,33.82,33.76,33.8,57146.0,33.3958,33.4354,33.3761,33.4156,57146.0
2024-11-01 11:20:00,33.8,33.8,33.75,33.77,26828.0,33.4156,33.4156,33.3662,33.386,26828.0
2024-11-01 11:25:00,33.77,33.82,33.75,33.82,57120.0,33.386,33.4354,33.3662,33.4354,57120.0
2024-11-01 11:30:00,33.82,33.83,33.8,33.81,43787.0,33.4354,33.4453,33.4156,33.4255,43787.0
2024-11-01 11:35:00,33.8,33.85,33.79,33.84,36063.0,33.4156,33.465,33.4057,33.4552,36063.0
2024-11-01 11:40:00,33.84,33.86,33.81,33.83,33336.0,33.4552,33.4749,33.4255,33.4453,33336.0
2024-11-01 11:45:00,33.83,33.83,33.8,33.8,24700.0,33.4453,33.4453,33.4156,33.4156,24700.0
2024-11-01 11:50:00,33.8,33.82,33.78,33.82,24943.0,33.4156,33.4354,33.3958,33.4354,24943.0
2024-11-01 11:55:00,33.82,33.82,33.77,33.77,37851.0,33.4354,33.4354,33.386,33.386,37851.0
2024-11-01 12:00:00,33.77,33.82,33.77,33.82,23722.0,33.386,33.4354,33.386,33.4354,23722.0
2024-11-01 12:05:00,33.82,33.82,33.8,33.8,36042.0,33.4354,33.4354,33.4156,33.4156,36042.0
2024-11-01 12:10:00,33.81,33.83,33.8,33.81,41259.0,33.4255,33.4453,33.4156,33.4255,41259.0
2024-11-01 12:15:00,33.8,33.81,33.78,33.8,22529.0,33.4156,33.4255,33.3958,33.4156,22529.0
2024-11-01 12:20:00,33.79,33.8,33.76,33.8,34084.0,33.4057,33.4156,33.3761,33.4156,34084.0
2024-11-01 12:25:00,33.8,33.8,33.76,33.77,29676.0,33.4156,33.4156,33.3761,33.386,29676.0
2024-11-01 12:30:00,33.77,33.8,33.76,33.8,33432.0,33.386,33.4156,33.3761,33.4156,33432.0
2024-11-01 12:35:00,33.8,33.8,33.76,33.79,24221.0,33.4156,33.4156,33.3761,33.4057,24221.0
2024-11-01 12:40:00,33.79,33.79,33.73,33.75,38822.0,33.4057,33.4057,33.3464,33.3662,38822.0
2024-11-01 12:45:00,33.75,33.75,33.73,33.75,20139.0,33.3662,33.3662,33.3464,33.3662,20139.0
2024-11-01 12:50:00,33.74,33.79,33.73,33.78,87418.0,33.3563,33.4057,33.3464,33.3958,87418.0
2024-11-01 12:55:00,33.78,33.79,33.75,33.77,26525.0,33.3958,33.4057,33.3662,33.386,26525.0
2024-11-01 13:00:00,33.78,33.79,33.77,33.79,17401.0,33.3958,33.4057,33.386,33.4057,17401.0
2024-11-01 13:05:00,33.79,33.79,33.74,33.75,37537.0,33.4057,33.4057,33.3563,33.3662,37537.0
2024-11-01 13:10:00,33.74,33.76,33.72,33.76,29977.0,33.3563,33.3761,33.3365,33.3761,29977.0
2024-11-01 13:15:00,33.76,33.82,33.76,33.8,63809.0,33.3761,33.4354,33.3761,33.4156,63809.0
2024-11-01 13:20:00,33.8,33.87,33.8,33.84,153038.0,33.4156,33.4848,33.4156,33.4552,153038.0
2024-11-01 13:25:00,33.84,33.87,33.81,33.87,36139.0,33.4552,33.4848,33.4255,33.4848,36139.0
2024-11-01 13:30:00,33.87,33.87,33.78,33.79,41065.0,33.4848,33.4848,33.3958,33.4057,41065.0
2024-11-01 13:35:00,33.79,33.79,33.73,33.74,39363.0,33.4057,33.4057,33.3464,33.3563,39363.0
2024-11-01 13:40:00,33.74,33.74,33.7,33.7,22288.0,33.3563,33.3563,33.3167,33.3167,22288.0
2024-11-01 13:45:00,33.7,33.72,33.7,33.72,14710.0,33.3167,33.3365,33.3167,33.3365,14710.0
2024-11-01 13:50:00,33.72,33.77,33.71,33.75,70309.0,33.3365,33.386,33.3266,33.3662,70309.0
2024-11-01 13:55:00,33.74,33.74,33.69,33.7,25738.0,33.3563,33.3563,33.3069,33.3167,25738.0
2024-11-01 14:00:00,33.69,33.72,33.68,33.7,48615.0,33.3069,33.3365,33.297,33.3167,48615.0
2024-11-01 14:05:00,33.7,33.71,33.64,33.66,48857.0,33.3167,33.3266,33.2574,33.2772,48857.0
2024-11-01 14:10:00,33.65,33.66,33.63,33.65,31559.0,33.2673,33.2772,33.2475,33.2673,31559.0
2024-11-01 14:15:00,33.65,33.65,33.62,33.63,42059.0,33.2673,33.2673,33.2377,33.2475,42059.0
2024-11-01 14:20:00,33.64,33.65,33.6,33.65,52544.0,33.2574,33.2673,33.2179,33.2673,52544.0
2024-11-01 14:25:00,33.65,33.65,33.6,33.64,57187.0,33.2673,33.2673,33.2179,33.2574,57187.0
2024-11-01 14:30:00,33.64,33.64,33.61,33.62,20701.0,33.2574,33.2574,33.2278,33.2377,20701.0
2024-11-01 14:35:00,33.63,33.64,33.6,33.64,52778.0,33.2475,33.2574,33.2179,33.2574,52778.0
2024-11-01 14:40:00,33.64,33.7,33.63,33.7,82269.0,33.2574,33.3167,33.2475,33.3167,82269.0
2024-11-01 14:45:00,33.7,33.71,33.63,33.65,55913.0,33.3167,33.3266,33.2475,33.2673,55913.0
2024-11-01 14:50:00,33.66,33.67,33.62,33.65,105672.0,33.2772,33.2871,33.2377,33.2673,105672.0
2024-11-01 14:55:00,33.65,33.69,33.64,33.69,50408.0,33.2673,33.3069,33.2574,33.3069,50408.0
2024-11-01 15:00:00,33.69,33.7,33.65,33.69,141003.0,33.3069,33.3167,33.2673,33.3069,141003.0
2024-11-01 15:05:00,33.7,33.72,33.68,33.7,52572.0,33.3167,33.3365,33.297,33.3167,52572.0
2024-11-01 15:10:00,33.7,33.71,33.68,33.69,58541.0,33.3167,33.3266,33.297,33.3069,58541.0
2024-11-01 15:15:00,33.69,33.69,33.64,33.66,60741.0,33.3069,33.3069,33.2574,33.2772,60741.0
2024-11-01 15:20:00,33.66,33.68,33.65,33.66,66242.0,33.2772,33.297,33.2673,33.2772,66242.0
2024-11-01 15:25:00,33.66,33.67,33.62,33.64,64341.0,33.2772,33.2871,33.2377,33.2574,64341.0
2024-11-01 15:30:00,33.64,33.65,33.6,33.63,77489.0,33.2574,33.2673,33.2179,33.2475,77489.0
2024-11-01 15:35:00,33.63,33.64,33.57,33.57,254095.0,33.2475,33.2574,33.1882,33.1882,254095.0
2024-11-01 15:40:00,33.57,33.61,33.54,33.55,297622.0,33.1882,33.2278,33.1586,33.1685,297622.0
2024-11-01 15:45:00,33.55,33.55,33.48,33.5,308576.0,33.1685,33.1685,33.0993,33.119,308576.0
2024-11-01 15:50:00,33.49,33.49,33.37,33.41,727702.0,33.1091,33.1091,32.9905,33.03,727702.0
2024-11-01 15:55:00,33.42,33.44,33.34,33.39,1295553.0,33.0399,33.0597,32.9608,33.0103,1295553.0
2024-11-04 09:30:00,33.47,33.77,33.37,33.76,474747.0,33.0894,33.386,32.9905,33.3761,474747.0
2024-11-04 09:35:00,33.76,33.77,33.65,33.71,72272.0,33.3761,33.386,33.2673,33.3266,72272.0
2024-11-04 09:40:00,33.7,33.83,33.69,33.8,58352.0,33.3167,33.4453,33.3069,33.4156,58352.0
2024-11-04 09:45:00,33.8,33.87,33.77,33.78,58873.0,33.4156,33.4848,33.386,33.3958,58873.0
2024-11-04 09:50:00,33.78,33.78,33.64,33.69,64975.0,33.3958,33.3958,33.2574,33.3069,64975.0
2024-11-04 09:55:00,33.69,33.75,33.67,33.74,72877.0,33.3069,33.3662,33.2871,33.3563,72877.0
2024-11-04 10:00:00,33.73,33.75,33.67,33.7,85267.0,33.3464,33.3662,33.2871,33.3167,85267.0
2024-11-04 10:05:00,33.7,33.73,33.68,33.71,37594.0,33.3167,33.3464,33.297,33.3266,37594.0
2024-11-04 10:10:00,33.72,33.73,33.67,33.68,38150.0,33.3365,33.3464,33.2871,33.297,38150.0
2024-11-04 10:15:00,33.68,33.71,33.64,33.7,169502.0,33.297,33.3266,33.2574,33.3167,169502.0
2024-11-04 10:20:00,33.7,33.77,33.68,33.77,58302.0,33.3167,33.386,33.297,33.386,58302.0
2024-11-04 10:25:00,33.77,33.8,33.75,33.76,61687.0,33.386,33.4156,33.3662,33.3761,61687.0
2024-11-04 10:30:00,33.76,33.79,33.73,33.74,61064.0,33.3761,33.4057,33.3464,33.3563,61064.0
2024-11-04 10:35:00,33.73,33.75,33.71,33.72,27151.0,33.3464,33.3662,33.3266,33.3365,27151.0
2024-11-04 10:40:00,33.72,33.73,33.66,33.66,160894.0,33.3365,33.3464,33.2772,33.2772,160894.0
2024-11-04 10:45:00,33.66,33.67,33.64,33.65,42824.0,33.2772,33.2871,33.2574,33.2673,42824.0
2024-11-04 10:50:00,33.66,33.67,33.64,33.67,24317.0,33.2772,33.2871,33.2574,33.2871,24317.0
2024-11-04 10:55:00,33.66,33.67,33.63,33.64,76901.0,33.2772,33.2871,33.2475,33.2574,76901.0
2024-11-04 11:00:00,33.64,33.67,33.61,33.66,47413.0,33.2574,33.2871,33.2278,33.2772,47413.0
2024-11-04 11:05:00,33.66,33.66,33.61,33.62,56096.0,33.2772,33.2772,33.2278,33.2377,56096.0
2024-11-04 11:10:00,33.62,33.65,33.61,33.62,28079.0,33.2377,33.2673,33.2278,33.2377,28079.0
2024-11-04 11:15:00,33.62,33.63,33.57,33.6,125801.0,33.2377,33.2475,33.1882,33.2179,125801.0
2024-11-04 11:20:00,33.61,33.63,33.59,33.63,30658.0,33.2278,33.2475,33.208,33.2475,30658.0
2024-11-04 11:25:00,33.63,33.63,33.58,33.59,89750.0,33.2475,33.2475,33.1981,33.208,89750.0
2024-11-04 11:30:00,33.59,33.59,33.52,33.54,74044.0,33.208,33.208,33.1388,33.1586,74044.0
2024-11-04 11:35:00,33.54,33.54,33.49,33.5,20837.0,33.1586,33.1586,33.1091,33.119,20837.0
2024-11-04 11:40:00,33.5,33.51,33.44,33.48,73359.0,33.119,33.1289,33.0597,33.0993,73359.0
2024-11-04 11:45:00,33.48,33.52,33.47,33.5,72278.0,33.0993,33.1388,33.0894,33.119,72278.0
2024-11-04 11:50:00,33.51,33.53,33.48,33.5,74885.0,33.1289,33.1487,33.0993,33.119,74885.0
2024-11-04 11:55:00,33.5,33.55,33.49,33.55,130636.0,33.119,33.1685,33.1091,33.1685,130636.0
2024-11-04 12:00:00,33.55,33.58,33.54,33.57,93495.0,33.1685,33.1981,33.1586,33.1882,93495.0
2024-11-04 12:05:00,33.58,33.59,33.56,33.57,197383.0,33.1981,33.208,33.1783,33.1882,197383.0
2024-11-04 12:10:00,33.57,33.61,33.54,33.61,389875.0,33.1882,33.2278,33.1586,33.2278,389875.0
2024-11-04 12:15:00,33.61,33.61,33.58,33.61,256942.0,33.2278,33.2278,33.1981,33.2278,256942.0
2024-11-04 12:20:00,33.61,33.63,33.59,33.61,195272.0,33.2278,33.2475,33.208,33.2278,195272.0
2024-11-04 12:25:00,33.61,33.61,33.55,33.56,48512.0,33.2278,33.2278,33.1685,33.1783,48512.0
2024-11-04 12:30:00,33.56,33.57,33.55,33.56,35926.0,33.1783,33.1882,33.1685,33.1783,35926.0
2024-11-04 12:35:00,33.57,33.59,33.55,33.56,39794.0,33.1882,33.208,33.1685,33.1783,39794.0
2024-11-04 12:40:00,33.56,33.57,33.54,33.56,29459.0,33.1783,33.1882,33.1586,33.1783,29459.0
2024-11-04 12:45:00,33.55,33.57,33.54,33.55,17298.0,33.1685,33.1882,33.1586,33.1685,17298.0
2024-11-04 12:50:00,33.55,33.59,33.54,33.58,38270.0,33.1685,33.208,33.1586,33.1981,38270.0
2024-11-04 12:55:00,33.58,33.62,33.53,33.54,555000.0,33.1981,33.2377,33.1487,33.1586,555000.0
2024-11-04 13:00:00,33.54,33.54,33.44,33.45,65447.0,33.1586,33.1586,33.0597,33.0696,65447.0
2024-11-04 13:05:00,33.46,33.47,33.39,33.41,41996.0,33.0795,33.0894,33.0103,33.03,41996.0
2024-11-04 13:10:00,33.42,33.46,33.41,33.45,39178.0,33.0399,33.0795,33.03,33.0696,39178.0
2024-11-04 13:15:00,33.45,33.47,33.43,33.45,33222.0,33.0696,33.0894,33.0498,33.0696,33222.0
2024-11-04 13:20:00,33.45,33.48,33.44,33.47,45192.0,33.0696,33.0993,33.0597,33.0894,45192.0
2024-11-04 13:25:00,33.47,33.47,33.43,33.44,23222.0,33.0894,33.0894,33.0498,33.0597,23222.0
2024-11-04 13:30:00,33.44,33.48,33.43,33.46,55960.0,33.0597,33.0993,33.0498,33.0795,55960.0
2024-11-04 13:35:00,33.46,33.48,33.45,33.47,54774.0,33.0795,33.0993,33.0696,33.0894,54774.0
2024-11-04 13:40:00,33.47,33.5,33.46,33.48,33969.0,33.0894,33.119,33.0795,33.0993,33969.0
2024-11-04 13:45:00,33.48,33.5,33.47,33.48,36528.0,33.0993,33.119,33.0894,33.0993,36528.0
2024-11-04 13:50:00,33.48,33.49,33.46,33.48,37081.0,33.0993,33.1091,33.0795,33.0993,37081.0
2024-11-04 13:55:00,33.48,33.48,33.42,33.43,55319.0,33.0993,33.0993,33.0399,33.0498,55319.0
2024-11-04 14:00:00,33.43,33.44,33.42,33.44,27577.0,33.0498,33.0597,33.0399,33.0597,27577.0
2024-11-04 14:05:00,33.44,33.46,33.43,33.45,57495.0,33.0597,33.0795,33.0498,33.0696,57495.0
2024-11-04 14:10:00,33.45,33.45,33.42,33.44,42337.0,33.0696,33.0696,33.0399,33.0597,42337.0
2024-11-04 14:15:00,33.44,33.45,33.42,33.43,49476.0,33.0597,33.0696,33.0399,33.0498,49476.0
2024-11-04 14:20:00,33.43,33.46,33.42,33.45,42857.0,33.0498,33.0795,33.0399,33.0696,42857.0
2024-11-04 14:25:00,33.45,33.47,33.44,33.45,62016.0,33.0696,33.0894,33.0597,33.0696,62016.0
2024-11-04 14:30:00,33.45,33.46,33.43,33.46,44270.0,33.0696,33.0795,33.0498,33.0795,44270.0
2024-11-04 14:35:00,33.46,33.5,33.45,33.5,53008.0,33.0795,33.119,33.0696,33.119,53008.0
2024-11-04 14:40:00,33.5,33.51,33.47,33.48,54005.0,33.119,33.1289,33.0894,33.0993,54005.0
2024-11-04 14:45:00,33.48,33.48,33.45,33.45,232430.0,33.0993,33.0993,33.0696,33.0696,232430.0
2024-11-04 14:50:00,33.45,33.47,33.44,33.45,74747.0,33.0696,33.0894,33.0597,33.0696,74747.0
2024-11-04 14:55:00,33.45,33.46,33.43,33.44,35288.0,33.0696,33.0795,33.0498,33.0597,35288.0
2024-11-04 15:00:00,33.43,33.45,33.43,33.43,41304.0,33.0498,33.0696,33.0498,33.0498,41304.0
2024-11-04 15:05:00,33.44,33.44,33.42,33.42,34172.0,33.0597,33.0597,33.0399,33.0399,34172.0
2024-11-04 15:10:00,33.43,33.44,33.41,33.43,52072.0,33.0498,33.0597,33.03,33.0498,52072.0
2024-11-04 15:15:00,33.43,33.44,33.42,33.43,89584.0,33.0498,33.0597,33.0399,33.0498,89584.0
2024-11-04 15:20:00,33.42,33.43,33.4,33.41,88944.0,33.0399,33.0498,33.0202,33.03,88944.0
2024-11-04 15:25:00,33.41,33.43,33.4,33.43,38544.0,33.03,33.0498,33.0202,33.0498,38544.0
2024-11-04 15:30:00,33.42,33.42,33.37,33.4,114289.0,33.0399,33.0399,32.9905,33.0202,114289.0
2024-11-04 15:35:00,33.4,33.4,33.36,33.38,112324.0,33.0202,33.0202,32.9806,33.0004,112324.0
2024-11-04 15:40:00,33.38,33.39,33.36,33.37,113182.0,33.0004,33.0103,32.9806,32.9905,113182.0
2024-11-04 15:45:00,33.38,33.38,33.34,33.36,122055.0,33.0004,33.0004,32.9608,32.9806,122055.0
2024-11-04 15:50:00,33.35,33.36,33.32,33.34,292427.0,32.9707,32.9806,32.9411,32.9608,292427.0
2024-11-04 15:55:00,33.34,33.38,33.32,33.37,790266.0,32.9608,33.0004,32.9411,32.9905,790266.0
2024-11-05 09:30:00,33.41,33.59,33.35,33.59,177052.0,33.03,33.208,32.9707,33.208,177052.0
2024-11-05 09:35:00,33.58,33.58,33.46,33.48,40776.0,33.1981,33.1981,33.0795,33.0993,40776.0
2024-11-05 09:40:00,33.48,33.6,33.47,33.59,93815.0,33.0993,33.2179,33.0894,33.208,93815.0
2024-11-05 09:45:00,33.6,33.74,33.6,33.73,75500.0,33.2179,33.3563,33.2179,33.3464,75500.0
2024-11-05 09:50:00,33.73,33.79,33.7,33.79,24947.0,33.3464,33.4057,33.3167,33.4057,24947.0
2024-11-05 09:55:00,33.78,33.79,33.76,33.78,31086.0,33.3958,33.4057,33.3761,33.3958,31086.0
2024-11-05 10:00:00,33.79,33.89,33.79,33.86,98205.0,33.4057,33.5046,33.4057,33.4749,98205.0
2024-11-05 10:05:00,33.86,33.91,33.85,33.9,52699.0,33.4749,33.5244,33.465,33.5145,52699.0
2024-11-05 10:10:00,33.9,34.0,33.89,33.98,56883.0,33.5145,33.6133,33.5046,33.5936,56883.0
2024-11-05 10:15:00,33.98,33.99,33.89,33.91,92929.0,33.5936,33.6035,33.5046,33.5244,92929.0
2024-11-05 10:20:00,33.91,33.99,33.89,33.99,40135.0,33.5244,33.6035,33.5046,33.6035,40135.0
2024-11-05 10:25:00,33.99,34.02,33.95,33.96,102777.0,33.6035,33.6331,33.5639,33.5738,102777.0
2024-11-05 10:30:00,33.95,33.98,33.92,33.98,31023.0,33.5639,33.5936,33.5342,33.5936,31023.0
2024-11-05 10:35:00,33.98,34.02,33.96,33.99,37090.0,33.5936,33.6331,33.5738,33.6035,37090.0
2024-11-05 10:40:00,34.0,34.0,33.95,33.96,40078.0,33.6133,33.6133,33.5639,33.5738,40078.0
2024-11-05 10:45:00,33.95,33.97,33.91,33.93,62257.0,33.5639,33.5837,33.5244,33.5441,62257.0
2024-11-05 10:50:00,33.93,33.94,33.87,33.88,79559.0,33.5441,33.554,33.4848,33.4947,79559.0
2024-11-05 10:55:00,33.87,33.88,33.83,33.86,29715.0,33.4848,33.4947,33.4453,33.4749,29715.0
2024-11-05 11:00:00,33.85,33.86,33.8,33.84,155373.0,33.465,33.4749,33.4156,33.4552,155373.0
2024-11-05 11:05:00,33.84,33.9,33.82,33.9,24252.0,33.4552,33.5145,33.4354,33.5145,24252.0
2024-11-05 11:10:00,33.9,33.92,33.88,33.9,29617.0,33.5145,33.5342,33.4947,33.5145,29617.0
2024-11-05 11:15:00,33.9,33.93,33.88,33.91,32759.0,33.5145,33.5441,33.4947,33.5244,32759.0
2024-11-05 11:20:00,33.91,33.93,33.9,33.93,21697.0,33.5244,33.5441,33.5145,33.5441,21697.0
2024-11-05 11:25:00,33.93,33.93,33.89,33.91,37169.0,33.5441,33.5441,33.5046,33.5244,37169.0
2024-11-05 11:30:00,33.91,34.0,33.9,34.0,41321.0,33.5244,33.6133,33.5145,33.6133,41321.0
2024-11-05 11:35:00,33.99,34.0,33.94,33.95,36562.0,33.6035,33.6133,33.554,33.5639,36562.0
2024-11-05 11:40:00,33.95,33.95,33.87,33.89,16482.0,33.5639,33.5639,33.4848,33.5046,16482.0
2024-11-05 11:45:00,33.89,33.91,33.86,33.89,23168.0,33.5046,33.5244,33.4749,33.5046,23168.0
2024-11-05 11:50:00,33.89,33.9,33.88,33.9,15890.0,33.5046,33.5145,33.4947,33.5145,15890.0
2024-11-05 11:55:00,33.9,33.91,33.87,33.9,23483.0,33.5145,33.5244,33.4848,33.5145,23483.0
2024-11-05 12:00:00,33.9,33.9,33.86,33.89,21902.0,33.5145,33.5145,33.4749,33.5046,21902.0
2024-11-05 12:05:00,33.89,33.89,33.87,33.88,10502.0,33.5046,33.5046,33.4848,33.4947,10502.0
2024-11-05 12:10:00,33.88,33.89,33.85,33.86,34670.0,33.4947,33.5046,33.465,33.4749,34670.0
2024-11-05 12:15:00,33.86,33.89,33.85,33.89,14656.0,33.4749,33.5046,33.465,33.5046,14656.0
2024-11-05 12:20:00,33.89,33.93,33.88,33.93,34941.0,33.5046,33.5441,33.4947,33.5441,34941.0
2024-11-05 12:25:00,33.93,33.93,33.89,33.9,22863.0,33.5441,33.5441,33.5046,33.5145,22863.0
2024-11-05 12:30:00,33.9,33.91,33.87,33.88,21253.0,33.5145,33.5244,33.4848,33.4947,21253.0
2024-11-05 12:35:00,33.88,33.9,33.85,33.85,28251.0,33.4947,33.5145,33.465,33.465,28251.0
2024-11-05 12:40:00,33.85,33.86,33.84,33.86,7201.0,33.465,33.4749,33.4552,33.4749,7201.0
2024-11-05 12:45:00,33.85,33.88,33.85,33.87,12482.0,33.465,33.4947,33.465,33.4848,12482.0
2024-11-05 12:50:00,33.86,33.87,33.85,33.86,9675.0,33.4749,33.4848,33.465,33.4749,9675.0
2024-11-05 12:55:00,33.86,33.87,33.83,33.86,36727.0,33.4749,33.4848,33.4453,33.4749,36727.0
2024-11-05 13:00:00,33.86,33.86,33.84,33.86,7441.0,33.4749,33.4749,33.4552,33.4749,7441.0
2024-11-05 13:05:00,33.86,33.87,33.84,33.87,18674.0,33.4749,33.4848,33.4552,33.4848,18674.0
2024-11-05 13:10:00,33.87,33.88,33.8,33.81,122061.0,33.4848,33.4947,33.4156,33.4255,122061.0
2024-11-05 13:15:00,33.81,33.85,33.79,33.79,38674.0,33.4255,33.465,33.4057,33.4057,38674.0
2024-11-05 13:20:00,33.8,33.8,33.77,33.79,13215.0,33.4156,33.4156,33.386,33.4057,13215.0
2024-11-05 13:25:00,33.79,33.8,33.77,33.8,9860.0,33.4057,33.4156,33.386,33.4156,9860.0
2024-11-05 13:30:00,33.79,33.8,33.77,33.79,21987.0,33.4057,33.4156,33.386,33.4057,21987.0
2024-11-05 13:35:00,33.79,33.81,33.78,33.8,18650.0,33.4057,33.4255,33.3958,33.4156,18650.0
2024-11-05 13:40:00,33.8,33.83,33.8,33.82,14643.0,33.4156,33.4453,33.4156,33.4354,14643.0
2024-11-05 13:45:00,33.81,33.82,33.77,33.79,18876.0,33.4255,33.4354,33.386,33.4057,18876.0
2024-11-05 13:50:00,33.79,33.82,33.78,33.82,13567.0,33.4057,33.4354,33.3958,33.4354,13567.0
2024-11-05 13:55:00,33.82,33.9,33.81,33.89,70743.0,33.4354,33.5145,33.4255,33.5046,70743.0
2024-11-05 14:00:00,33.88,33.98,33.87,33.92,100814.0,33.4947,33.5936,33.4848,33.5342,100814.0
2024-11-05 14:05:00,33.93,33.97,33.92,33.96,44723.0,33.5441,33.5837,33.5342,33.5738,44723.0
2024-11-05 14:10:00,33.96,33.97,33.94,33.95,46781.0,33.5738,33.5837,33.554,33.5639,46781.0
2024-11-05 14:15:00,33.95,33.96,33.94,33.96,23706.0,33.5639,33.5738,33.554,33.5738,23706.0
2024-11-05 14:20:00,33.95,33.96,33.92,33.95,33903.0,33.5639,33.5738,33.5342,33.5639,33903.0
2024-11-05 14:25:00,33.95,33.99,33.94,33.95,36294.0,33.5639,33.6035,33.554,33.5639,36294.0
2024-11-05 14:30:00,33.95,33.97,33.94,33.97,43240.0,33.5639,33.5837,33.554,33.5837,43240.0
2024-11-05 14:35:00,33.97,33.98,33.96,33.97,38904.0,33.5837,33.5936,33.5738,33.5837,38904.0
2024-11-05 14:40:00,33.97,34.0,33.96,33.99,78544.0,33.5837,33.6133,33.5738,33.6035,78544.0
2024-11-05 14:45:00,33.99,33.99,33.93,33.94,31363.0,33.6035,33.6035,33.5441,33.554,31363.0
2024-11-05 14:50:00,33.93,33.93,33.9,33.91,45787.0,33.5441,33.5441,33.5145,33.5244,45787.0
2024-11-05 14:55:00,33.91,33.92,33.89,33.91,70090.0,33.5244,33.5342,33.5046,33.5244,70090.0
2024-11-05 15:00:00,33.9,33.9,33.87,33.9,36154.0,33.5145,33.5145,33.4848,33.5145,36154.0
2024-11-05 15:05:00,33.9,33.92,33.89,33.92,39716.0,33.5145,33.5342,33.5046,33.5342,39716.0
2024-11-05 15:10:00,33.91,33.94,33.9,33.91,44651.0,33.5244,33.554,33.5145,33.5244,44651.0
2024-11-05 15:15:00,33.91,33.94,33.91,33.94,35788.0,33.5244,33.554,33.5244,33.554,35788.0
2024-11-05 15:20:00,33.94,33.94,33.92,33.94,68579.0,33.554,33.554,33.5342,33.554,68579.0
2024-11-05 15:25:00,33.94,33.99,33.93,33.98,53270.0,33.554,33.6035,33.5441,33.5936,53270.0
2024-11-05 15:30:00,33.98,34.0,33.96,33.97,83691.0,33.5936,33.6133,33.5738,33.5837,83691.0
2024-11-05 15:35:00,33.97,33.99,33.96,33.97,64190.0,33.5837,33.6035,33.5738,33.5837,64190.0
2024-11-05 15:40:00,33.97,33.98,33.95,33.97,101354.0,33.5837,33.5936,33.5639,33.5837,101354.0
2024-11-05 15:45:00,33.97,33.99,33.95,33.98,122791.0,33.5837,33.6035,33.5639,33.5936,122791.0
2024-11-05 15:50:00,33.98,34.03,33.98,33.99,241607.0,33.5936,33.643,33.5936,33.6035,241607.0
2024-11-05 15:55:00,33.99,34.04,33.98,34.04,521963.0,33.6035,33.6529,33.5936,33.6529,521963.0
2024-11-06 09:30:00,36.05,36.84,35.95,36.53,1628487.0,35.64,36.421,35.5412,36.1146,1628487.0
2024-11-06 09:35:00,36.55,36.69,36.27,36.37,1136197.0,36.1343,36.2727,35.8575,35.9564,1136197.0
2024-11-06 09:40:00,36.37,36.66,36.34,36.39,542301.0,35.9564,36.2431,35.9267,35.9762,542301.0
2024-11-06 09:45:00,36.4,36.6,36.35,36.41,978702.0,35.986,36.1838,35.9366,35.9959,978702.0
2024-11-06 09:50:00,36.43,36.47,36.3,36.3,565402.0,36.0157,36.0552,35.8872,35.8872,565402.0
2024-11-06 09:55:00,36.31,36.37,35.98,36.12,450040.0,35.8971,35.9564,35.5708,35.7092,450040.0
2024-11-06 10:00:00,36.12,36.43,36.02,36.4,485129.0,35.7092,36.0157,35.6104,35.986,485129.0
2024-11-06 10:05:00,36.4,36.6,36.36,36.43,342990.0,35.986,36.1838,35.9465,36.0157,342990.0
2024-11-06 10:10:00,36.43,36.49,36.36,36.41,216783.0,36.0157,36.075,35.9465,35.9959,216783.0
2024-11-06 10:15:00,36.41,36.57,36.4,36.45,280342.0,35.9959,36.1541,35.986,36.0355,280342.0
2024-11-06 10:20:00,36.45,36.47,36.34,36.34,201003.0,36.0355,36.0552,35.9267,35.9267,201003.0
2024-11-06 10:25:00,36.34,36.49,36.32,36.37,288228.0,35.9267,36.075,35.907,35.9564,288228.0
2024-11-06 10:30:00,36.37,36.41,36.28,36.33,239775.0,35.9564,35.9959,35.8674,35.9168,239775.0
2024-11-06 10:35:00,36.33,36.38,36.27,36.37,227999.0,35.9168,35.9663,35.8575,35.9564,227999.0
2024-11-06 10:40:00,36.37,36.51,36.33,36.48,349495.0,35.9564,36.0948,35.9168,36.0651,349495.0
2024-11-06 10:45:00,36.48,36.57,36.39,36.52,551302.0,36.0651,36.1541,35.9762,36.1047,551302.0
2024-11-06 10:50:00,36.51,36.59,36.46,36.59,123235.0,36.0948,36.1739,36.0454,36.1739,123235.0
2024-11-06 10:55:00,36.59,36.6,36.49,36.54,160322.0,36.1739,36.1838,36.075,36.1245,160322.0
2024-11-06 11:00:00,36.53,36.55,36.47,36.49,153797.0,36.1146,36.1343,36.0552,36.075,153797.0
2024-11-06 11:05:00,36.48,36.63,36.48,36.62,219663.0,36.0651,36.2134,36.0651,36.2035,219663.0
2024-11-06 11:10:00,36.63,36.74,36.61,36.73,171219.0,36.2134,36.3222,36.1937,36.3123,171219.0
2024-11-06 11:15:00,36.73,36.76,36.67,36.76,322909.0,36.3123,36.3419,36.253,36.3419,322909.0
2024-11-06 11:20:00,36.77,36.86,36.71,36.85,331155.0,36.3518,36.4408,36.2925,36.4309,331155.0
2024-11-06 11:25:00,36.85,36.92,36.85,36.91,117035.0,36.4309,36.5001,36.4309,36.4902,117035.0
2024-11-06 11:30:00,36.91,36.99,36.89,36.98,134051.0,36.4902,36.5693,36.4705,36.5594,134051.0
2024-11-06 11:35:00,36.98,37.0,36.89,36.91,270292.0,36.5594,36.5792,36.4705,36.4902,270292.0
2024-11-06 11:40:00,36.91,37.05,36.91,37.01,274162.0,36.4902,36.6287,36.4902,36.5891,274162.0
2024-11-06 11:45:00,37.01,37.09,36.96,37.05,292656.0,36.5891,36.6682,36.5397,36.6287,292656.0
2024-11-06 11:50:00,37.06,37.08,37.0,37.04,249598.0,36.6385,36.6583,36.5792,36.6188,249598.0
2024-11-06 11:55:00,37.04,37.1,37.01,37.08,204596.0,36.6188,36.6781,36.5891,36.6583,204596.0
2024-11-06 12:00:00,37.09,37.09,36.89,36.89,125475.0,36.6682,36.6682,36.4705,36.4705,125475.0
2024-11-06 12:05:00,36.89,37.01,36.88,36.97,182234.0,36.4705,36.5891,36.4606,36.5496,182234.0
2024-11-06 12:10:00,36.97,37.0,36.93,37.0,108780.0,36.5496,36.5792,36.51,36.5792,108780.0
2024-11-06 12:15:00,36.99,37.0,36.88,36.9,92781.0,36.5693,36.5792,36.4606,36.4804,92781.0
2024-11-06 12:20:00,36.89,36.91,36.82,36.83,92587.0,36.4705,36.4902,36.4013,36.4112,92587.0
2024-11-06 12:25:00,36.83,36.86,36.8,36.84,61545.0,36.4112,36.4408,36.3815,36.421,61545.0
2024-11-06 12:30:00,36.84,36.87,36.78,36.86,53362.0,36.421,36.4507,36.3617,36.4408,53362.0
2024-11-06 12:35:00,36.86,36.93,36.82,36.87,162597.0,36.4408,36.51,36.4013,36.4507,162597.0
2024-11-06 12:40:00,36.87,37.0,36.86,36.97,342830.0,36.4507,36.5792,36.4408,36.5496,342830.0
2024-11-06 12:45:00,36.97,37.08,36.97,37.04,124650.0,36.5496,36.6583,36.5496,36.6188,124650.0
2024-11-06 12:50:00,37.04,37.06,37.0,37.02,74260.0,36.6188,36.6385,36.5792,36.599,74260.0
2024-11-06 12:55:00,37.02,37.02,36.95,36.98,44902.0,36.599,36.599,36.5298,36.5594,44902.0
2024-11-06 13:00:00,36.97,36.97,36.89,36.93,78534.0,36.5496,36.5496,36.4705,36.51,78534.0
2024-11-06 13:05:00,36.94,36.96,36.89,36.92,57529.0,36.5199,36.5397,36.4705,36.5001,57529.0
2024-11-06 13:10:00,36.93,36.98,36.92,36.98,54552.0,36.51,36.5594,36.5001,36.5594,54552.0
2024-11-06 13:15:00,36.98,37.01,36.93,36.95,122990.0,36.5594,36.5891,36.51,36.5298,122990.0
2024-11-06 13:20:00,36.95,36.98,36.94,36.97,81834.0,36.5298,36.5594,36.5199,36.5496,81834.0
2024-11-06 13:25:00,36.97,36.98,36.9,36.94,115016.0,36.5496,36.5594,36.4804,36.5199,115016.0
2024-11-06 13:30:00,36.94,36.97,36.92,36.93,105188.0,36.5199,36.5496,36.5001,36.51,105188.0
2024-11-06 13:35:00,36.93,36.94,36.87,36.91,243914.0,36.51,36.5199,36.4507,36.4902,243914.0
2024-11-06 13:40:00,36.91,36.95,36.91,36.94,61452.0,36.4902,36.5298,36.4902,36.5199,61452.0
2024-11-06 13:45:00,36.94,36.95,36.88,36.91,170349.0,36.5199,36.5298,36.4606,36.4902,170349.0
2024-11-06 13:50:00,36.91,37.03,36.91,37.03,153568.0,36.4902,36.6089,36.4902,36.6089,153568.0
2024-11-06 13:55:00,37.02,37.07,37.02,37.05,83681.0,36.599,36.6484,36.599,36.6287,83681.0
2024-11-06 14:00:00,37.05,37.1,36.97,36.98,251730.0,36.6287,36.6781,36.5496,36.5594,251730.0
2024-11-06 14:05:00,36.98,37.01,36.94,36.97,73191.0,36.5594,36.5891,36.5199,36.5496,73191.0
2024-11-06 14:10:00,36.97,36.97,36.92,36.94,82896.0,36.5496,36.5496,36.5001,36.5199,82896.0
2024-11-06 14:15:00,36.94,36.95,36.92,36.93,67334.0,36.5199,36.5298,36.5001,36.51,67334.0
2024-11-06 14:20:00,36.93,36.94,36.89,36.9,104320.0,36.51,36.5199,36.4705,36.4804,104320.0
2024-11-06 14:25:00,36.9,36.97,36.9,36.94,86730.0,36.4804,36.5496,36.4804,36.5199,86730.0
2024-11-06 14:30:00,36.94,36.99,36.93,36.98,72140.0,36.5199,36.5693,36.51,36.5594,72140.0
2024-11-06 14:35:00,36.98,37.01,36.91,36.97,180311.0,36.5594,36.5891,36.4902,36.5496,180311.0
2024-11-06 14:40:00,36.97,36.98,36.92,36.95,67998.0,36.5496,36.5594,36.5001,36.5298,67998.0
2024-11-06 14:45:00,36.95,36.97,36.91,36.94,74944.0,36.5298,36.5496,36.4902,36.5199,74944.0
2024-11-06 14:50:00,36.94,36.96,36.87,36.89,144121.0,36.5199,36.5397,36.4507,36.4705,144121.0
2024-11-06 14:55:00,36.89,36.91,36.85,36.9,107166.0,36.4705,36.4902,36.4309,36.4804,107166.0
2024-11-06 15:00:00,36.89,36.94,36.87,36.92,133211.0,36.4705,36.5199,36.4507,36.5001,133211.0
2024-11-06 15:05:00,36.91,36.94,36.9,36.91,113938.0,36.4902,36.5199,36.4804,36.4902,113938.0
2024-11-06 15:10:00,36.91,36.94,36.9,36.94,108159.0,36.4902,36.5199,36.4804,36.5199,108159.0
2024-11-06 15:15:00,36.93,36.99,36.92,36.97,125471.0,36.51,36.5693,36.5001,36.5496,125471.0
2024-11-06 15:20:00,36.98,37.01,36.94,36.98,120307.0,36.5594,36.5891,36.5199,36.5594,120307.0
2024-11-06 15:25:00,36.99,37.0,36.96,37.0,80728.0,36.5693,36.5792,36.5397,36.5792,80728.0
2024-11-06 15:30:00,37.0,37.01,36.94,36.98,277307.0,36.5792,36.5891,36.5199,36.5594,277307.0
2024-11-06 15:35:00,36.98,37.0,36.9,36.93,114812.0,36.5594,36.5792,36.4804,36.51,114812.0
2024-11-06 15:40:00,36.94,36.96,36.89,36.95,204186.0,36.5199,36.5397,36.4705,36.5298,204186.0
2024-11-06 15:45:00,36.94,36.95,36.9,36.93,244235.0,36.5199,36.5298,36.4804,36.51,244235.0
2024-11-06 15:50:00,36.92,36.92,36.82,36.88,748600.0,36.5001,36.5001,36.4013,36.4606,748600.0
2024-11-06 15:55:00,36.88,36.89,36.85,36.88,954413.0,36.4606,36.4705,36.4309,36.4606,954413.0
2024-11-07 09:30:00,36.64,36.72,36.35,36.54,537485.0,36.2233,36.3024,35.9366,36.1245,537485.0
2024-11-07 09:35:00,36.53,36.53,36.27,36.33,152202.0,36.1146,36.1146,35.8575,35.9168,152202.0
2024-11-07 09:40:00,36.34,36.52,36.22,36.25,611041.0,35.9267,36.1047,35.8081,35.8377,611041.0
2024-11-07 09:45:00,36.25,36.34,36.18,36.31,162102.0,35.8377,35.9267,35.7685,35.8971,162102.0
2024-11-07 09:50:00,36.32,36.39,36.27,36.34,115058.0,35.907,35.9762,35.8575,35.9267,115058.0
2024-11-07 09:55:00,36.34,36.38,36.24,36.27,122922.0,35.9267,35.9663,35.8279,35.8575,122922.0
2024-11-07 10:00:00,36.27,36.35,36.2,36.23,213290.0,35.8575,35.9366,35.7883,35.818,213290.0
2024-11-07 10:05:00,36.22,36.26,36.0,36.13,413158.0,35.8081,35.8476,35.5906,35.7191,413158.0
2024-11-07 10:10:00,36.13,36.19,35.54,35.65,1189438.0,35.7191,35.7784,35.1358,35.2446,1189438.0
2024-11-07 10:15:00,35.68,35.9,35.23,35.51,1229468.0,35.2742,35.4917,34.8293,35.1062,1229468.0
2024-11-07 10:20:00,35.51,35.72,35.35,35.7,604481.0,35.1062,35.3138,34.948,35.294,604481.0
2024-11-07 10:25:00,35.7,35.75,35.49,35.51,171857.0,35.294,35.3434,35.0864,35.1062,171857.0
2024-11-07 10:30:00,35.51,35.78,35.5,35.77,569469.0,35.1062,35.3731,35.0963,35.3632,569469.0
2024-11-07 10:35:00,35.78,35.84,35.74,35.79,220556.0,35.3731,35.4324,35.3335,35.383,220556.0
2024-11-07 10:40:00,35.8,35.8,35.64,35.67,411339.0,35.3929,35.3929,35.2347,35.2643,411339.0
2024-11-07 10:45:00,35.68,35.68,35.58,35.66,161959.0,35.2742,35.2742,35.1754,35.2545,161959.0
2024-11-07 10:50:00,35.65,35.73,35.56,35.57,227647.0,35.2446,35.3237,35.1556,35.1655,227647.0
2024-11-07 10:55:00,35.57,35.6,35.51,35.55,105495.0,35.1655,35.1951,35.1062,35.1457,105495.0
2024-11-07 11:00:00,35.55,35.65,35.55,35.59,276737.0,35.1457,35.2446,35.1457,35.1853,276737.0
2024-11-07 11:05:00,35.59,35.64,35.53,35.64,93297.0,35.1853,35.2347,35.1259,35.2347,93297.0
2024-11-07 11:10:00,35.64,35.65,35.5,35.55,96486.0,35.2347,35.2446,35.0963,35.1457,96486.0
2024-11-07 11:15:00,35.55,35.56,35.52,35.55,65319.0,35.1457,35.1556,35.1161,35.1457,65319.0
2024-11-07 11:20:00,35.55,35.57,35.5,35.56,160330.0,35.1457,35.1655,35.0963,35.1556,160330.0
2024-11-07 11:25:00,35.57,35.57,35.47,35.48,67348.0,35.1655,35.1655,35.0666,35.0765,67348.0
2024-11-07 11:30:00,35.48,35.55,35.43,35.52,76944.0,35.0765,35.1457,35.0271,35.1161,76944.0
2024-11-07 11:35:00,35.53,35.53,35.48,35.48,87280.0,35.1259,35.1259,35.0765,35.0765,87280.0
2024-11-07 11:40:00,35.48,35.49,35.41,35.44,93463.0,35.0765,35.0864,35.0073,35.037,93463.0
2024-11-07 11:45:00,35.45,35.47,35.41,35.41,82049.0,35.0468,35.0666,35.0073,35.0073,82049.0
2024-11-07 11:50:00,35.42,35.5,35.41,35.45,139210.0,35.0172,35.0963,35.0073,35.0468,139210.0
2024-11-07 11:55:00,35.45,35.48,35.33,35.38,209439.0,35.0468,35.0765,34.9282,34.9776,209439.0
2024-11-07 12:00:00,35.38,35.47,35.38,35.44,373116.0,34.9776,35.0666,34.9776,35.037,373116.0
2024-11-07 12:05:00,35.44,35.45,35.42,35.45,87489.0,35.037,35.0468,35.0172,35.0468,87489.0
2024-11-07 12:10:00,35.44,35.47,35.43,35.45,156161.0,35.037,35.0666,35.0271,35.0468,156161.0
2024-11-07 12:15:00,35.45,35.47,35.41,35.41,160344.0,35.0468,35.0666,35.0073,35.0073,160344.0
2024-11-07 12:20:00,35.41,35.46,35.4,35.44,108872.0,35.0073,35.0567,34.9974,35.037,108872.0
2024-11-07 12:25:00,35.44,35.46,35.38,35.44,88577.0,35.037,35.0567,34.9776,35.037,88577.0
2024-11-07 12:30:00,35.44,35.46,35.37,35.38,86221.0,35.037,35.0567,34.9678,34.9776,86221.0
2024-11-07 12:35:00,35.38,35.42,35.37,35.41,130113.0,34.9776,35.0172,34.9678,35.0073,130113.0
2024-11-07 12:40:00,35.41,35.43,35.39,35.4,126736.0,35.0073,35.0271,34.9875,34.9974,126736.0
2024-11-07 12:45:00,35.41,35.45,35.39,35.43,109574.0,35.0073,35.0468,34.9875,35.0271,109574.0
2024-11-07 12:50:00,35.44,35.46,35.42,35.43,89507.0,35.037,35.0567,35.0172,35.0271,89507.0
2024-11-07 12:55:00,35.42,35.43,35.39,35.4,71938.0,35.0172,35.0271,34.9875,34.9974,71938.0
2024-11-07 13:00:00,35.4,35.42,35.38,35.4,65145.0,34.9974,35.0172,34.9776,34.9974,65145.0
2024-11-07 13:05:00,35.4,35.54,35.39,35.52,279555.0,34.9974,35.1358,34.9875,35.1161,279555.0
2024-11-07 13:10:00,35.52,35.7,35.52,35.61,258581.0,35.1161,35.294,35.1161,35.205,258581.0
2024-11-07 13:15:00,35.61,35.65,35.59,35.59,72890.0,35.205,35.2446,35.1853,35.1853,72890.0
2024-11-07 13:20:00,35.59,35.67,35.57,35.64,87235.0,35.1853,35.2643,35.1655,35.2347,87235.0
2024-11-07 13:25:00,35.64,35.64,35.6,35.61,42803.0,35.2347,35.2347,35.1951,35.205,42803.0
2024-11-07 13:30:00,35.6,35.62,35.57,35.61,78142.0,35.1951,35.2149,35.1655,35.205,78142.0
2024-11-07 13:35:00,35.61,35.64,35.59,35.64,98761.0,35.205,35.2347,35.1853,35.2347,98761.0
2024-11-07 13:40:00,35.64,35.66,35.56,35.56,176937.0,35.2347,35.2545,35.1556,35.1556,176937.0
2024-11-07 13:45:00,35.56,35.6,35.46,35.58,481420.0,35.1556,35.1951,35.0567,35.1754,481420.0
2024-11-07 13:50:00,35.58,35.58,35.54,35.57,84948.0,35.1754,35.1754,35.1358,35.1655,84948.0
2024-11-07 13:55:00,35.57,35.65,35.53,35.65,76910.0,35.1655,35.2446,35.1259,35.2446,76910.0
2024-11-07 14:00:00,35.64,35.69,35.57,35.59,63304.0,35.2347,35.2841,35.1655,35.1853,63304.0
2024-11-07 14:05:00,35.59,35.63,35.57,35.62,82763.0,35.1853,35.2248,35.1655,35.2149,82763.0
2024-11-07 14:10:00,35.62,35.63,35.57,35.58,75855.0,35.2149,35.2248,35.1655,35.1754,75855.0
2024-11-07 14:15:00,35.58,35.62,35.53,35.55,94104.0,35.1754,35.2149,35.1259,35.1457,94104.0
2024-11-07 14:20:00,35.55,35.57,35.5,35.55,99140.0,35.1457,35.1655,35.0963,35.1457,99140.0
2024-11-07 14:25:00,35.54,35.6,35.53,35.58,229982.0,35.1358,35.1951,35.1259,35.1754,229982.0
2024-11-07 14:30:00,35.59,35.73,35.56,35.64,976919.0,35.1853,35.3237,35.1556,35.2347,976919.0
2024-11-07 14:35:00,35.64,35.72,35.6,35.7,177650.0,35.2347,35.3138,35.1951,35.294,177650.0
2024-11-07 14:40:00,35.7,35.7,35.63,35.68,102470.0,35.294,35.294,35.2248,35.2742,102470.0
2024-11-07 14:45:00,35.69,35.73,35.65,35.7,96446.0,35.2841,35.3237,35.2446,35.294,96446.0
2024-11-07 14:50:00,35.7,35.71,35.66,35.69,64773.0,35.294,35.3039,35.2545,35.2841,64773.0
2024-11-07 14:55:00,35.69,35.76,35.68,35.76,69080.0,35.2841,35.3533,35.2742,35.3533,69080.0
2024-11-07 15:00:00,35.76,35.8,35.73,35.8,86606.0,35.3533,35.3929,35.3237,35.3929,86606.0
2024-11-07 15:05:00,35.8,35.85,35.8,35.8,124965.0,35.3929,35.4423,35.3929,35.3929,124965.0
2024-11-07 15:10:00,35.8,35.83,35.77,35.8,77480.0,35.3929,35.4225,35.3632,35.3929,77480.0
2024-11-07 15:15:00,35.79,35.79,35.73,35.77,167414.0,35.383,35.383,35.3237,35.3632,167414.0
2024-11-07 15:20:00,35.77,35.78,35.69,35.73,82511.0,35.3632,35.3731,35.2841,35.3237,82511.0
2024-11-07 15:25:00,35.74,35.76,35.7,35.75,88179.0,35.3335,35.3533,35.294,35.3434,88179.0
2024-11-07 15:30:00,35.75,35.78,35.67,35.73,211164.0,35.3434,35.3731,35.2643,35.3237,211164.0
2024-11-07 15:35:00,35.73,35.75,35.69,35.72,88804.0,35.3237,35.3434,35.2841,35.3138,88804.0
2024-11-07 15:40:00,35.72,35.75,35.67,35.69,135625.0,35.3138,35.3434,35.2643,35.2841,135625.0
2024-11-07 15:45:00,35.69,35.73,35.67,35.7,161932.0,35.2841,35.3237,35.2643,35.294,161932.0
2024-11-07 15:50:00,35.7,35.7,35.63,35.69,387373.0,35.294,35.294,35.2248,35.2841,387373.0
2024-11-07 15:55:00,35.69,35.7,35.51,35.55,1391134.0,35.2841,35.294,35.1062,35.1457,1391134.0
2024-11-08 09:30:00,35.63,35.78,35.3,35.36,344735.0,35.2248,35.3731,34.8986,34.9579,344735.0
2024-11-08 09:35:00,35.36,35.53,35.34,35.5,136853.0,34.9579,35.1259,34.9381,35.0963,136853.0
2024-11-08 09:40:00,35.5,35.65,35.5,35.64,200844.0,35.0963,35.2446,35.0963,35.2347,200844.0
2024-11-08 09:45:00,35.64,35.79,35.63,35.79,88904.0,35.2347,35.383,35.2248,35.383,88904.0
2024-11-08 09:50:00,35.79,35.85,35.78,35.81,144095.0,35.383,35.4423,35.3731,35.4028,144095.0
2024-11-08 09:55:00,35.81,35.82,35.74,35.8,260170.0,35.4028,35.4126,35.3335,35.3929,260170.0
2024-11-08 10:00:00,35.81,35.87,35.72,35.82,311010.0,35.4028,35.4621,35.3138,35.4126,311010.0
2024-11-08 10:05:00,35.83,35.84,35.73,35.78,114798.0,35.4225,35.4324,35.3237,35.3731,114798.0
2024-11-08 10:10:00,35.78,35.87,35.78,35.86,144036.0,35.3731,35.4621,35.3731,35.4522,144036.0
2024-11-08 10:15:00,35.86,35.9,35.79,35.8,154192.0,35.4522,35.4917,35.383,35.3929,154192.0
2024-11-08 10:20:00,35.8,35.85,35.78,35.8,128424.0,35.3929,35.4423,35.3731,35.3929,128424.0
2024-11-08 10:25:00,35.79,35.8,35.69,35.7,225205.0,35.383,35.3929,35.2841,35.294,225205.0
2024-11-08 10:30:00,35.7,35.77,35.69,35.75,208800.0,35.294,35.3632,35.2841,35.3434,208800.0
2024-11-08 10:35:00,35.75,35.77,35.7,35.77,131776.0,35.3434,35.3632,35.294,35.3632,131776.0
2024-11-08 10:40:00,35.77,35.83,35.75,35.83,195041.0,35.3632,35.4225,35.3434,35.4225,195041.0
2024-11-08 10:45:00,35.83,35.87,35.8,35.84,132886.0,35.4225,35.4621,35.3929,35.4324,132886.0
2024-11-08 10:50:00,35.84,35.87,35.83,35.84,143163.0,35.4324,35.4621,35.4225,35.4324,143163.0
2024-11-08 10:55:00,35.84,35.88,35.83,35.88,161679.0,35.4324,35.472,35.4225,35.472,161679.0
2024-11-08 11:00:00,35.88,35.93,35.86,35.91,188286.0,35.472,35.5214,35.4522,35.5016,188286.0
2024-11-08 11:05:00,35.91,35.96,35.86,35.87,132291.0,35.5016,35.551,35.4522,35.4621,132291.0
2024-11-08 11:10:00,35.87,35.89,35.76,35.77,59724.0,35.4621,35.4818,35.3533,35.3632,59724.0
2024-11-08 11:15:00,35.76,35.83,35.75,35.82,90362.0,35.3533,35.4225,35.3434,35.4126,90362.0
2024-11-08 11:20:00,35.82,35.82,35.74,35.74,96928.0,35.4126,35.4126,35.3335,35.3335,96928.0
2024-11-08 11:25:00,35.75,35.76,35.66,35.68,62715.0,35.3434,35.3533,35.2545,35.2742,62715.0
2024-11-08 11:30:00,35.69,35.71,35.66,35.67,47898.0,35.2841,35.3039,35.2545,35.2643,47898.0
2024-11-08 11:35:00,35.68,35.68,35.61,35.65,48943.0,35.2742,35.2742,35.205,35.2446,48943.0
2024-11-08 11:40:00,35.65,35.66,35.59,35.62,137541.0,35.2446,35.2545,35.1853,35.2149,137541.0
2024-11-08 11:45:00,35.63,35.64,35.59,35.61,54284.0,35.2248,35.2347,35.1853,35.205,54284.0
2024-11-08 11:50:00,35.61,35.65,35.6,35.65,78700.0,35.205,35.2446,35.1951,35.2446,78700.0
2024-11-08 11:55:00,35.66,35.66,35.6,35.6,73954.0,35.2545,35.2545,35.1951,35.1951,73954.0
2024-11-08 12:00:00,35.61,35.63,35.59,35.63,60739.0,35.205,35.2248,35.1853,35.2248,60739.0
2024-11-08 12:05:00,35.63,35.63,35.59,35.59,59713.0,35.2248,35.2248,35.1853,35.1853,59713.0
2024-11-08 12:10:00,35.59,35.63,35.59,35.63,82858.0,35.1853,35.2248,35.1853,35.2248,82858.0
2024-11-08 12:15:00,35.64,35.72,35.62,35.72,61556.0,35.2347,35.3138,35.2149,35.3138,61556.0
2024-11-08 12:20:00,35.72,35.73,35.68,35.72,35429.0,35.3138,35.3237,35.2742,35.3138,35429.0
2024-11-08 12:25:00,35.72,35.74,35.71,35.73,31083.0,35.3138,35.3335,35.3039,35.3237,31083.0
2024-11-08 12:30:00,35.73,35.76,35.71,35.76,62615.0,35.3237,35.3533,35.3039,35.3533,62615.0
2024-11-08 12:35:00,35.76,35.77,35.74,35.77,63237.0,35.3533,35.3632,35.3335,35.3632,63237.0
2024-11-08 12:40:00,35.77,35.82,35.76,35.81,57082.0,35.3632,35.4126,35.3533,35.4028,57082.0
2024-11-08 12:45:00,35.82,35.83,35.8,35.83,31301.0,35.4126,35.4225,35.3929,35.4225,31301.0
2024-11-08 12:50:00,35.83,35.89,35.82,35.88,37681.0,35.4225,35.4818,35.4126,35.472,37681.0
2024-11-08 12:55:00,35.88,35.88,35.84,35.84,35227.0,35.472,35.472,35.4324,35.4324,35227.0
2024-11-08 13:00:00,35.84,35.86,35.83,35.84,36194.0,35.4324,35.4522,35.4225,35.4324,36194.0
2024-11-08 13:05:00,35.84,35.85,35.82,35.83,28450.0,35.4324,35.4423,35.4126,35.4225,28450.0
2024-11-08 13:10:00,35.83,35.87,35.82,35.87,41555.0,35.4225,35.4621,35.4126,35.4621,41555.0
2024-11-08 13:15:00,35.87,35.88,35.85,35.88,41090.0,35.4621,35.472,35.4423,35.472,41090.0
2024-11-08 13:20:00,35.88,35.88,35.84,35.84,44355.0,35.472,35.472,35.4324,35.4324,44355.0
2024-11-08 13:25:00,35.85,35.87,35.84,35.86,32362.0,35.4423,35.4621,35.4324,35.4522,32362.0
2024-11-08 13:30:00,35.85,35.86,35.81,35.84,42081.0,35.4423,35.4522,35.4028,35.4324,42081.0
2024-11-08 13:35:00,35.84,35.87,35.83,35.86,38384.0,35.4324,35.4621,35.4225,35.4522,38384.0
2024-11-08 13:40:00,35.87,35.88,35.83,35.84,46255.0,35.4621,35.472,35.4225,35.4324,46255.0
2024-11-08 13:45:00,35.85,35.91,35.84,35.86,120873.0,35.4423,35.5016,35.4324,35.4522,120873.0
2024-11-08 13:50:00,35.86,35.89,35.84,35.88,48351.0,35.4522,35.4818,35.4324,35.472,48351.0
2024-11-08 13:55:00,35.87,35.9,35.85,35.89,39791.0,35.4621,35.4917,35.4423,35.4818,39791.0
2024-11-08 14:00:00,35.89,35.9,35.87,35.89,37758.0,35.4818,35.4917,35.4621,35.4818,37758.0
2024-11-08 14:05:00,35.89,35.91,35.89,35.9,44086.0,35.4818,35.5016,35.4818,35.4917,44086.0
2024-11-08 14:10:00,35.9,35.91,35.88,35.89,109134.0,35.4917,35.5016,35.472,35.4818,109134.0
2024-11-08 14:15:00,35.89,35.91,35.88,35.89,31714.0,35.4818,35.5016,35.472,35.4818,31714.0
2024-11-08 14:20:00,35.89,35.91,35.88,35.91,75214.0,35.4818,35.5016,35.472,35.5016,75214.0
2024-11-08 14:25:00,35.91,35.92,35.89,35.9,104034.0,35.5016,35.5115,35.4818,35.4917,104034.0
2024-11-08 14:30:00,35.9,35.91,35.89,35.91,73929.0,35.4917,35.5016,35.4818,35.5016,73929.0
2024-11-08 14:35:00,35.91,35.93,35.87,35.88,61490.0,35.5016,35.5214,35.4621,35.472,61490.0
2024-11-08 14:40:00,35.87,35.9,35.87,35.89,54843.0,35.4621,35.4917,35.4621,35.4818,54843.0
2024-11-08 14:45:00,35.89,35.89,35.84,35.84,58179.0,35.4818,35.4818,35.4324,35.4324,58179.0
2024-11-08 14:50:00,35.84,35.88,35.84,35.88,69930.0,35.4324,35.472,35.4324,35.472,69930.0
2024-11-08 14:55:00,35.88,35.91,35.86,35.87,66126.0,35.472,35.5016,35.4522,35.4621,66126.0
2024-11-08 15:00:00,35.87,35.87,35.83,35.87,76339.0,35.4621,35.4621,35.4225,35.4621,76339.0
2024-11-08 15:05:00,35.87,35.89,35.86,35.89,72695.0,35.4621,35.4818,35.4522,35.4818,72695.0
2024-11-08 15:10:00,35.89,35.94,35.88,35.94,174399.0,35.4818,35.5313,35.472,35.5313,174399.0
2024-11-08 15:15:00,35.94,35.96,35.93,35.95,158895.0,35.5313,35.551,35.5214,35.5412,158895.0
2024-11-08 15:20:00,35.94,35.95,35.9,35.95,140385.0,35.5313,35.5412,35.4917,35.5412,140385.0
2024-11-08 15:25:00,35.95,35.96,35.93,35.95,121938.0,35.5412,35.551,35.5214,35.5412,121938.0
2024-11-08 15:30:00,35.95,35.99,35.94,35.96,118713.0,35.5412,35.5807,35.5313,35.551,118713.0
2024-11-08 15:35:00,35.96,36.0,35.95,35.98,103819.0,35.551,35.5906,35.5412,35.5708,103819.0
2024-11-08 15:40:00,35.98,36.02,35.96,36.01,190373.0,35.5708,35.6104,35.551,35.6005,190373.0
2024-11-08 15:45:00,36.0,36.04,35.99,36.04,135111.0,35.5906,35.6301,35.5807,35.6301,135111.0
2024-11-08 15:50:00,36.04,36.07,36.0,36.05,410212.0,35.6301,35.6598,35.5906,35.64,410212.0
2024-11-08 15:55:00,36.05,36.06,35.99,36.02,1034679.0,35.64,35.6499,35.5807,35.6104,1034679.0
2024-11-11 09:30:00,36.29,36.56,36.25,36.49,234040.0,35.8773,36.1442,35.8377,36.075,234040.0
2024-11-11 09:35:00,36.47,36.61,36.39,36.6,85744.0,36.0552,36.1937,35.9762,36.1838,85744.0
2024-11-11 09:40:00,36.6,36.76,36.55,36.76,102608.0,36.1838,36.3419,36.1343,36.3419,102608.0
2024-11-11 09:45:00,36.77,36.77,36.6,36.7,180193.0,36.3518,36.3518,36.1838,36.2826,180193.0
2024-11-11 09:50:00,36.7,36.75,36.62,36.71,118169.0,36.2826,36.3321,36.2035,36.2925,118169.0
2024-11-11 09:55:00,36.71,36.85,36.69,36.84,80842.0,36.2925,36.4309,36.2727,36.421,80842.0
2024-11-11 10:00:00,36.83,36.89,36.78,36.83,98013.0,36.4112,36.4705,36.3617,36.4112,98013.0
2024-11-11 10:05:00,36.83,36.88,36.81,36.82,80398.0,36.4112,36.4606,36.3914,36.4013,80398.0
2024-11-11 10:10:00,36.82,36.9,36.78,36.8,158723.0,36.4013,36.4804,36.3617,36.3815,158723.0
2024-11-11 10:15:00,36.8,36.84,36.78,36.82,113167.0,36.3815,36.421,36.3617,36.4013,113167.0
2024-11-11 10:20:00,36.81,36.9,36.8,36.85,119178.0,36.3914,36.4804,36.3815,36.4309,119178.0
2024-11-11 10:25:00,36.85,36.96,36.84,36.93,164829.0,36.4309,36.5397,36.421,36.51,164829.0
2024-11-11 10:30:00,36.94,36.94,36.84,36.87,149530.0,36.5199,36.5199,36.421,36.4507,149530.0
2024-11-11 10:35:00,36.87,36.92,36.82,36.87,73446.0,36.4507,36.5001,36.4013,36.4507,73446.0
2024-11-11 10:40:00,36.87,36.88,36.74,36.76,57711.0,36.4507,36.4606,36.3222,36.3419,57711.0
2024-11-11 10:45:00,36.76,36.79,36.71,36.79,82610.0,36.3419,36.3716,36.2925,36.3716,82610.0
2024-11-11 10:50:00,36.79,36.84,36.79,36.82,45340.0,36.3716,36.421,36.3716,36.4013,45340.0
2024-11-11 10:55:00,36.82,36.86,36.81,36.85,41620.0,36.4013,36.4408,36.3914,36.4309,41620.0
2024-11-11 11:00:00,36.86,36.91,36.85,36.88,107008.0,36.4408,36.4902,36.4309,36.4606,107008.0
2024-11-11 11:05:00,36.87,36.88,36.83,36.87,46467.0,36.4507,36.4606,36.4112,36.4507,46467.0
2024-11-11 11:10:00,36.87,36.87,36.82,36.84,50473.0,36.4507,36.4507,36.4013,36.421,50473.0
2024-11-11 11:15:00,36.84,36.93,36.82,36.9,87560.0,36.421,36.51,36.4013,36.4804,87560.0
2024-11-11 11:20:00,36.9,36.9,36.84,36.86,34629.0,36.4804,36.4804,36.421,36.4408,34629.0
2024-11-11 11:25:00,36.86,36.86,36.82,36.84,45848.0,36.4408,36.4408,36.4013,36.421,45848.0
2024-11-11 11:30:00,36.84,36.9,36.82,36.89,59888.0,36.421,36.4804,36.4013,36.4705,59888.0
2024-11-11 11:35:00,36.89,36.91,36.86,36.9,41202.0,36.4705,36.4902,36.4408,36.4804,41202.0
2024-11-11 11:40:00,36.89,36.92,36.82,36.83,46105.0,36.4705,36.5001,36.4013,36.4112,46105.0
2024-11-11 11:45:00,36.84,36.84,36.77,36.79,38889.0,36.421,36.421,36.3518,36.3716,38889.0
2024-11-11 11:50:00,36.79,36.81,36.75,36.76,75528.0,36.3716,36.3914,36.3321,36.3419,75528.0
2024-11-11 11:55:00,36.76,36.81,36.75,36.8,66665.0,36.3419,36.3914,36.3321,36.3815,66665.0
2024-11-11 12:00:00,36.8,36.81,36.77,36.81,32710.0,36.3815,36.3914,36.3518,36.3914,32710.0
2024-11-11 12:05:00,36.8,36.81,36.76,36.77,59599.0,36.3815,36.3914,36.3419,36.3518,59599.0
2024-11-11 12:10:00,36.77,36.81,36.76,36.8,26257.0,36.3518,36.3914,36.3419,36.3815,26257.0
2024-11-11 12:15:00,36.8,36.82,36.74,36.75,51392.0,36.3815,36.4013,36.3222,36.3321,51392.0
2024-11-11 12:20:00,36.76,36.77,36.75,36.77,28772.0,36.3419,36.3518,36.3321,36.3518,28772.0
2024-11-11 12:25:00,36.77,36.82,36.75,36.8,54533.0,36.3518,36.4013,36.3321,36.3815,54533.0
2024-11-11 12:30:00,36.81,36.83,36.79,36.8,36282.0,36.3914,36.4112,36.3716,36.3815,36282.0
2024-11-11 12:35:00,36.8,36.8,36.73,36.76,110787.0,36.3815,36.3815,36.3123,36.3419,110787.0
2024-11-11 12:40:00,36.76,36.78,36.75,36.77,18579.0,36.3419,36.3617,36.3321,36.3518,18579.0
2024-11-11 12:45:00,36.78,36.79,36.75,36.77,36527.0,36.3617,36.3716,36.3321,36.3518,36527.0
2024-11-11 12:50:00,36.76,36.78,36.75,36.76,31009.0,36.3419,36.3617,36.3321,36.3419,31009.0
2024-11-11 12:55:00,36.76,36.77,36.73,36.73,58784.0,36.3419,36.3518,36.3123,36.3123,58784.0
2024-11-11 13:00:00,36.74,36.77,36.72,36.73,47877.0,36.3222,36.3518,36.3024,36.3123,47877.0
2024-11-11 13:05:00,36.73,36.78,36.71,36.78,94258.0,36.3123,36.3617,36.2925,36.3617,94258.0
2024-11-11 13:10:00,36.77,36.82,36.77,36.8,43797.0,36.3518,36.4013,36.3518,36.3815,43797.0
2024-11-11 13:15:00,36.8,36.82,36.75,36.76,43989.0,36.3815,36.4013,36.3321,36.3419,43989.0
2024-11-11 13:20:00,36.76,36.76,36.72,36.75,44118.0,36.3419,36.3419,36.3024,36.3321,44118.0
2024-11-11 13:25:00,36.74,36.78,36.73,36.77,19734.0,36.3222,36.3617,36.3123,36.3518,19734.0
2024-11-11 13:30:00,36.77,36.78,36.7,36.7,50832.0,36.3518,36.3617,36.2826,36.2826,50832.0
2024-11-11 13:35:00,36.7,36.73,36.68,36.7,64015.0,36.2826,36.3123,36.2629,36.2826,64015.0
2024-11-11 13:40:00,36.7,36.72,36.66,36.71,81312.0,36.2826,36.3024,36.2431,36.2925,81312.0
2024-11-11 13:45:00,36.71,36.72,36.63,36.65,56178.0,36.2925,36.3024,36.2134,36.2332,56178.0
2024-11-11 13:50:00,36.65,36.72,36.64,36.72,42834.0,36.2332,36.3024,36.2233,36.3024,42834.0
2024-11-11 13:55:00,36.71,36.71,36.67,36.69,42785.0,36.2925,36.2925,36.253,36.2727,42785.0
2024-11-11 14:00:00,36.69,36.7,36.65,36.65,42926.0,36.2727,36.2826,36.2332,36.2332,42926.0
2024-11-11 14:05:00,36.66,36.67,36.65,36.67,34801.0,36.2431,36.253,36.2332,36.253,34801.0
2024-11-11 14:10:00,36.66,36.68,36.64,36.66,82446.0,36.2431,36.2629,36.2233,36.2431,82446.0
2024-11-11 14:15:00,36.67,36.69,36.66,36.66,78384.0,36.253,36.2727,36.2431,36.2431,78384.0
2024-11-11 14:20:00,36.66,36.69,36.66,36.69,40966.0,36.2431,36.2727,36.2431,36.2727,40966.0
2024-11-11 14:25:00,36.69,36.71,36.68,36.7,53064.0,36.2727,36.2925,36.2629,36.2826,53064.0
2024-11-11 14:30:00,36.7,36.71,36.68,36.69,51306.0,36.2826,36.2925,36.2629,36.2727,51306.0
2024-11-11 14:35:00,36.68,36.7,36.65,36.68,71998.0,36.2629,36.2826,36.2332,36.2629,71998.0
2024-11-11 14:40:00,36.68,36.72,36.65,36.71,37943.0,36.2629,36.3024,36.2332,36.2925,37943.0
2024-11-11 14:45:00,36.71,36.71,36.62,36.66,59622.0,36.2925,36.2925,36.2035,36.2431,59622.0
2024-11-11 14:50:00,36.66,36.69,36.64,36.68,56637.0,36.2431,36.2727,36.2233,36.2629,56637.0
2024-11-11 14:55:00,36.68,36.68,36.58,36.6,122551.0,36.2629,36.2629,36.164,36.1838,122551.0
2024-11-11 15:00:00,36.6,36.63,36.59,36.61,46580.0,36.1838,36.2134,36.1739,36.1937,46580.0
2024-11-11 15:05:00,36.61,36.62,36.59,36.62,51551.0,36.1937,36.2035,36.1739,36.2035,51551.0
2024-11-11 15:10:00,36.62,36.64,36.6,36.61,58355.0,36.2035,36.2233,36.1838,36.1937,58355.0
2024-11-11 15:15:00,36.61,36.63,36.6,36.62,69778.0,36.1937,36.2134,36.1838,36.2035,69778.0
2024-11-11 15:20:00,36.62,36.63,36.6,36.61,45012.0,36.2035,36.2134,36.1838,36.1937,45012.0
2024-11-11 15:25:00,36.61,36.61,36.55,36.57,53890.0,36.1937,36.1937,36.1343,36.1541,53890.0
2024-11-11 15:30:00,36.57,36.57,36.49,36.5,89187.0,36.1541,36.1541,36.075,36.0849,89187.0
2024-11-11 15:35:00,36.5,36.5,36.47,36.48,66080.0,36.0849,36.0849,36.0552,36.0651,66080.0
2024-11-11 15:40:00,36.48,36.53,36.47,36.48,84490.0,36.0651,36.1146,36.0552,36.0651,84490.0
2024-11-11 15:45:00,36.48,36.49,36.45,36.46,101277.0,36.0651,36.075,36.0355,36.0454,101277.0
2024-11-11 15:50:00,36.46,36.55,36.44,36.53,392096.0,36.0454,36.1343,36.0256,36.1146,392096.0
2024-11-11 15:55:00,36.53,36.58,36.48,36.52,764226.0,36.1146,36.164,36.0651,36.1047,764226.0
2024-11-12 09:30:00,36.41,36.54,36.35,36.45,129197.0,35.9959,36.1245,35.9366,36.0355,129197.0
2024-11-12 09:35:00,36.45,36.55,36.44,36.52,95734.0,36.0355,36.1343,36.0256,36.1047,95734.0
2024-11-12 09:40:00,36.52,36.57,36.51,36.54,40162.0,36.1047,36.1541,36.0948,36.1245,40162.0
2024-11-12 09:45:00,36.54,36.58,36.5,36.52,75079.0,36.1245,36.164,36.0849,36.1047,75079.0
2024-11-12 09:50:00,36.52,36.54,36.4,36.44,73962.0,36.1047,36.1245,35.986,36.0256,73962.0
2024-11-12 09:55:00,36.44,36.5,36.41,36.49,68290.0,36.0256,36.0849,35.9959,36.075,68290.0
2024-11-12 10:00:00,36.49,36.54,36.42,36.44,93697.0,36.075,36.1245,36.0058,36.0256,93697.0
2024-11-12 10:05:00,36.45,36.46,36.35,36.37,71791.0,36.0355,36.0454,35.9366,35.9564,71791.0
2024-11-12 10:10:00,36.38,36.42,36.35,36.35,55520.0,35.9663,36.0058,35.9366,35.9366,55520.0
2024-11-12 10:15:00,36.35,36.35,36.27,36.32,129167.0,35.9366,35.9366,35.8575,35.907,129167.0
2024-11-12 10:20:00,36.32,36.35,36.24,36.34,122784.0,35.907,35.9366,35.8279,35.9267,122784.0
2024-11-12 10:25:00,36.33,36.34,36.26,36.29,59786.0,35.9168,35.9267,35.8476,35.8773,59786.0
2024-11-12 10:30:00,36.29,36.32,36.26,36.3,63054.0,35.8773,35.907,35.8476,35.8872,63054.0
2024-11-12 10:35:00,36.29,36.36,36.27,36.34,60315.0,35.8773,35.9465,35.8575,35.9267,60315.0
2024-11-12 10:40:00,36.34,36.36,36.26,36.28,81351.0,35.9267,35.9465,35.8476,35.8674,81351.0
2024-11-12 10:45:00,36.29,36.3,36.24,36.25,327275.0,35.8773,35.8872,35.8279,35.8377,327275.0
2024-11-12 10:50:00,36.26,36.28,36.22,36.24,52401.0,35.8476,35.8674,35.8081,35.8279,52401.0
2024-11-12 10:55:00,36.24,36.27,36.22,36.26,65212.0,35.8279,35.8575,35.8081,35.8476,65212.0
2024-11-12 11:00:00,36.26,36.29,36.22,36.24,70541.0,35.8476,35.8773,35.8081,35.8279,70541.0
2024-11-12 11:05:00,36.24,36.24,36.22,36.22,25885.0,35.8279,35.8279,35.8081,35.8081,25885.0
2024-11-12 11:10:00,36.22,36.22,36.17,36.19,59103.0,35.8081,35.8081,35.7587,35.7784,59103.0
2024-11-12 11:15:00,36.19,36.2,36.15,36.2,89141.0,35.7784,35.7883,35.7389,35.7883,89141.0
2024-11-12 11:20:00,36.2,36.27,36.19,36.23,66846.0,35.7883,35.8575,35.7784,35.818,66846.0
2024-11-12 11:25:00,36.23,36.27,36.23,36.23,36416.0,35.818,35.8575,35.818,35.818,36416.0
2024-11-12 11:30:00,36.23,36.24,36.16,36.2,70101.0,35.818,35.8279,35.7488,35.7883,70101.0
2024-11-12 11:35:00,36.2,36.23,36.18,36.19,75097.0,35.7883,35.818,35.7685,35.7784,75097.0
2024-11-12 11:40:00,36.18,36.19,36.15,36.18,38898.0,35.7685,35.7784,35.7389,35.7685,38898.0
2024-11-12 11:45:00,36.17,36.23,36.17,36.2,60746.0,35.7587,35.818,35.7587,35.7883,60746.0
2024-11-12 11:50:00,36.2,36.25,36.19,36.2,67847.0,35.7883,35.8377,35.7784,35.7883,67847.0
2024-11-12 11:55:00,36.2,36.21,36.18,36.2,52742.0,35.7883,35.7982,35.7685,35.7883,52742.0
2024-11-12 12:00:00,36.2,36.2,36.13,36.14,44400.0,35.7883,35.7883,35.7191,35.729,44400.0
2024-11-12 12:05:00,36.15,36.17,36.14,36.16,33749.0,35.7389,35.7587,35.729,35.7488,33749.0
2024-11-12 12:10:00,36.15,36.16,36.12,36.14,35350.0,35.7389,35.7488,35.7092,35.729,35350.0
2024-11-12 12:15:00,36.14,36.15,36.07,36.07,64881.0,35.729,35.7389,35.6598,35.6598,64881.0
2024-11-12 12:20:00,36.07,36.08,36.05,36.07,45963.0,35.6598,35.6697,35.64,35.6598,45963.0
2024-11-12 12:25:00,36.07,36.09,36.06,36.07,34621.0,35.6598,35.6796,35.6499,35.6598,34621.0
2024-11-12 12:30:00,36.06,36.14,36.05,36.09,258456.0,35.6499,35.729,35.64,35.6796,258456.0
2024-11-12 12:35:00,36.09,36.11,36.03,36.05,76190.0,35.6796,35.6993,35.6203,35.64,76190.0
2024-11-12 12:40:00,36.04,36.09,36.03,36.06,76142.0,35.6301,35.6796,35.6203,35.6499,76142.0
2024-11-12 12:45:00,36.06,36.1,36.06,36.07,44721.0,35.6499,35.6895,35.6499,35.6598,44721.0
2024-11-12 12:50:00,36.07,36.12,36.07,36.11,24706.0,35.6598,35.7092,35.6598,35.6993,24706.0
2024-11-12 12:55:00,36.12,36.12,36.04,36.05,48446.0,35.7092,35.7092,35.6301,35.64,48446.0
2024-11-12 13:00:00,36.05,36.11,36.05,36.09,39475.0,35.64,35.6993,35.64,35.6796,39475.0
2024-11-12 13:05:00,36.09,36.09,36.05,36.05,29709.0,35.6796,35.6796,35.64,35.64,29709.0
2024-11-12 13:10:00,36.05,36.08,36.05,36.07,27598.0,35.64,35.6697,35.64,35.6598,27598.0
2024-11-12 13:15:00,36.07,36.1,36.06,36.1,28225.0,35.6598,35.6895,35.6499,35.6895,28225.0
2024-11-12 13:20:00,36.11,36.11,36.08,36.11,34954.0,35.6993,35.6993,35.6697,35.6993,34954.0
2024-11-12 13:25:00,36.11,36.14,36.1,36.13,36998.0,35.6993,35.729,35.6895,35.7191,36998.0
2024-11-12 13:30:00,36.13,36.14,36.1,36.12,44188.0,35.7191,35.729,35.6895,35.7092,44188.0
2024-11-12 13:35:00,36.13,36.14,36.11,36.13,42572.0,35.7191,35.729,35.6993,35.7191,42572.0
2024-11-12 13:40:00,36.14,36.14,36.11,36.12,32163.0,35.729,35.729,35.6993,35.7092,32163.0
2024-11-12 13:45:00,36.12,36.13,36.11,36.13,18907.0,35.7092,35.7191,35.6993,35.7191,18907.0
2024-11-12 13:50:00,36.12,36.16,36.1,36.16,46377.0,35.7092,35.7488,35.6895,35.7488,46377.0
2024-11-12 13:55:00,36.16,36.18,36.13,36.15,39273.0,35.7488,35.7685,35.7191,35.7389,39273.0
2024-11-12 14:00:00,36.14,36.17,36.13,36.16,44511.0,35.729,35.7587,35.7191,35.7488,44511.0
2024-11-12 14:05:00,36.15,36.2,36.15,36.18,38261.0,35.7389,35.7883,35.7389,35.7685,38261.0
2024-11-12 14:10:00,36.18,36.22,36.17,36.2,60397.0,35.7685,35.8081,35.7587,35.7883,60397.0
2024-11-12 14:15:00,36.21,36.23,36.2,36.23,32376.0,35.7982,35.818,35.7883,35.818,32376.0
2024-11-12 14:20:00,36.23,36.23,36.19,36.2,46067.0,35.818,35.818,35.7784,35.7883,46067.0
2024-11-12 14:25:00,36.2,36.24,36.19,36.23,77979.0,35.7883,35.8279,35.7784,35.818,77979.0
2024-11-12 14:30:00,36.23,36.25,36.22,36.23,38764.0,35.818,35.8377,35.8081,35.818,38764.0
2024-11-12 14:35:00,36.23,36.23,36.19,36.23,294697.0,35.818,35.818,35.7784,35.818,294697.0
2024-11-12 14:40:00,36.22,36.26,36.21,36.23,36564.0,35.8081,35.8476,35.7982,35.818,36564.0
2024-11-12 14:45:00,36.23,36.24,36.23,36.23,15777.0,35.818,35.8279,35.818,35.818,15777.0
2024-11-12 14:50:00,36.23,36.24,36.2,36.2,39324.0,35.818,35.8279,35.7883,35.7883,39324.0
2024-11-12 14:55:00,36.2,36.23,36.2,36.21,44177.0,35.7883,35.818,35.7883,35.7982,44177.0
2024-11-12 15:00:00,36.21,36.22,36.2,36.21,30241.0,35.7982,35.8081,35.7883,35.7982,30241.0
2024-11-12 15:05:00,36.22,36.22,36.2,36.2,27061.0,35.8081,35.8081,35.7883,35.7883,27061.0
2024-11-12 15:10:00,36.2,36.22,36.18,36.2,60724.0,35.7883,35.8081,35.7685,35.7883,60724.0
2024-11-12 15:15:00,36.2,36.21,36.18,36.2,47965.0,35.7883,35.7982,35.7685,35.7883,47965.0
2024-11-12 15:20:00,36.2,36.22,36.18,36.22,60068.0,35.7883,35.8081,35.7685,35.8081,60068.0
2024-11-12 15:25:00,36.22,36.22,36.19,36.2,58939.0,35.8081,35.8081,35.7784,35.7883,58939.0
2024-11-12 15:30:00,36.19,36.21,36.19,36.2,33044.0,35.7784,35.7982,35.7784,35.7883,33044.0
2024-11-12 15:35:00,36.2,36.21,36.19,36.19,62280.0,35.7883,35.7982,35.7784,35.7784,62280.0
2024-11-12 15:40:00,36.19,36.19,36.15,36.18,112037.0,35.7784,35.7784,35.7389,35.7685,112037.0
2024-11-12 15:45:00,36.18,36.18,36.15,36.18,74700.0,35.7685,35.7685,35.7389,35.7685,74700.0
2024-11-12 15:50:00,36.18,36.19,36.13,36.15,203727.0,35.7685,35.7784,35.7191,35.7389,203727.0
2024-11-12 15:55:00,36.15,36.15,36.09,36.13,621640.0,35.7389,35.7389,35.6796,35.7191,621640.0
2024-11-13 09:30:00,35.98,36.22,35.92,36.15,163526.0,35.5708,35.8081,35.5115,35.7389,163526.0
2024-11-13 09:35:00,36.15,36.26,36.11,36.24,41991.0,35.7389,35.8476,35.6993,35.8279,41991.0
2024-11-13 09:40:00,36.24,36.25,36.13,36.18,66015.0,35.8279,35.8377,35.7191,35.7685,66015.0
2024-11-13 09:45:00,36.17,36.18,36.07,36.09,47139.0,35.7587,35.7685,35.6598,35.6796,47139.0
2024-11-13 09:50:00,36.1,36.1,36.0,36.09,58459.0,35.6895,35.6895,35.5906,35.6796,58459.0
2024-11-13 09:55:00,36.09,36.16,36.05,36.15,99083.0,35.6796,35.7488,35.64,35.7389,99083.0
2024-11-13 10:00:00,36.15,36.15,36.01,36.01,84263.0,35.7389,35.7389,35.6005,35.6005,84263.0
2024-11-13 10:05:00,36.02,36.03,35.93,36.01,101118.0,35.6104,35.6203,35.5214,35.6005,101118.0
2024-11-13 10:10:00,36.01,36.05,35.97,35.97,44548.0,35.6005,35.64,35.5609,35.5609,44548.0
2024-11-13 10:15:00,35.98,36.06,35.97,36.05,56701.0,35.5708,35.6499,35.5609,35.64,56701.0
2024-11-13 10:20:00,36.06,36.11,36.03,36.08,71528.0,35.6499,35.6993,35.6203,35.6697,71528.0
2024-11-13 10:25:00,36.09,36.11,36.05,36.09,41370.0,35.6796,35.6993,35.64,35.6796,41370.0
2024-11-13 10:30:00,36.09,36.21,36.08,36.2,96164.0,35.6796,35.7982,35.6697,35.7883,96164.0
2024-11-13 10:35:00,36.2,36.24,36.19,36.23,123310.0,35.7883,35.8279,35.7784,35.818,123310.0
2024-11-13 10:40:00,36.23,36.3,36.22,36.3,73685.0,35.818,35.8872,35.8081,35.8872,73685.0
2024-11-13 10:45:00,36.3,36.39,36.28,36.39,148130.0,35.8872,35.9762,35.8674,35.9762,148130.0
2024-11-13 10:50:00,36.39,36.43,36.32,36.34,176972.0,35.9762,36.0157,35.907,35.9267,176972.0
2024-11-13 10:55:00,36.34,36.34,36.23,36.25,53902.0,35.9267,35.9267,35.818,35.8377,53902.0
2024-11-13 11:00:00,36.24,36.33,36.22,36.29,65579.0,35.8279,35.9168,35.8081,35.8773,65579.0
2024-11-13 11:05:00,36.28,36.28,36.23,36.26,58430.0,35.8674,35.8674,35.818,35.8476,58430.0
2024-11-13 11:10:00,36.26,36.26,36.24,36.24,15152.0,35.8476,35.8476,35.8279,35.8279,15152.0
2024-11-13 11:15:00,36.24,36.26,36.17,36.17,72960.0,35.8279,35.8476,35.7587,35.7587,72960.0
2024-11-13 11:20:00,36.17,36.2,36.16,36.17,96020.0,35.7587,35.7883,35.7488,35.7587,96020.0
2024-11-13 11:25:00,36.17,36.22,36.16,36.22,28089.0,35.7587,35.8081,35.7488,35.8081,28089.0
2024-11-13 11:30:00,36.22,36.22,36.17,36.21,37183.0,35.8081,35.8081,35.7587,35.7982,37183.0
2024-11-13 11:35:00,36.21,36.22,36.18,36.2,19674.0,35.7982,35.8081,35.7685,35.7883,19674.0
2024-11-13 11:40:00,36.2,36.23,36.19,36.23,19602.0,35.7883,35.818,35.7784,35.818,19602.0
2024-11-13 11:45:00,36.23,36.23,36.16,36.18,41328.0,35.818,35.818,35.7488,35.7685,41328.0
2024-11-13 11:50:00,36.19,36.2,36.18,36.2,18717.0,35.7784,35.7883,35.7685,35.7883,18717.0
2024-11-13 11:55:00,36.2,36.21,36.19,36.2,29974.0,35.7883,35.7982,35.7784,35.7883,29974.0
2024-11-13 12:00:00,36.2,36.21,36.17,36.18,41808.0,35.7883,35.7982,35.7587,35.7685,41808.0
2024-11-13 12:05:00,36.18,36.21,36.17,36.2,30570.0,35.7685,35.7982,35.7587,35.7883,30570.0
2024-11-13 12:10:00,36.2,36.21,36.18,36.19,38525.0,35.7883,35.7982,35.7685,35.7784,38525.0
2024-11-13 12:15:00,36.18,36.2,36.16,36.2,129048.0,35.7685,35.7883,35.7488,35.7883,129048.0
2024-11-13 12:20:00,36.2,36.2,36.1,36.1,46605.0,35.7883,35.7883,35.6895,35.6895,46605.0
2024-11-13 12:25:00,36.11,36.15,36.09,36.12,46208.0,35.6993,35.7389,35.6796,35.7092,46208.0
2024-11-13 12:30:00,36.12,36.19,36.11,36.17,44784.0,35.7092,35.7784,35.6993,35.7587,44784.0
2024-11-13 12:35:00,36.17,36.23,36.16,36.21,48540.0,35.7587,35.818,35.7488,35.7982,48540.0
2024-11-13 12:40:00,36.22,36.3,36.21,36.3,148766.0,35.8081,35.8872,35.7982,35.8872,148766.0
2024-11-13 12:45:00,36.29,36.39,36.29,36.36,89920.0,35.8773,35.9762,35.8773,35.9465,89920.0
2024-11-13 12:50:00,36.36,36.37,36.33,36.34,22297.0,35.9465,35.9564,35.9168,35.9267,22297.0
2024-11-13 12:55:00,36.34,36.4,36.33,36.4,85098.0,35.9267,35.986,35.9168,35.986,85098.0
2024-11-13 13:00:00,36.4,36.4,36.35,36.35,82117.0,35.986,35.986,35.9366,35.9366,82117.0
2024-11-13 13:05:00,36.35,36.35,36.29,36.3,43421.0,35.9366,35.9366,35.8773,35.8872,43421.0
2024-11-13 13:10:00,36.29,36.34,36.26,36.34,102692.0,35.8773,35.9267,35.8476,35.9267,102692.0
2024-11-13 13:15:00,36.34,36.38,36.33,36.33,82738.0,35.9267,35.9663,35.9168,35.9168,82738.0
2024-11-13 13:20:00,36.34,36.34,36.29,36.29,29849.0,35.9267,35.9267,35.8773,35.8773,29849.0
2024-11-13 13:25:00,36.29,36.31,36.28,36.3,20749.0,35.8773,35.8971,35.8674,35.8872,20749.0
2024-11-13 13:30:00,36.3,36.32,36.29,36.31,25981.0,35.8872,35.907,35.8773,35.8971,25981.0
2024-11-13 13:35:00,36.3,36.34,36.3,36.3,22013.0,35.8872,35.9267,35.8872,35.8872,22013.0
2024-11-13 13:40:00,36.31,36.33,36.3,36.33,17202.0,35.8971,35.9168,35.8872,35.9168,17202.0
2024-11-13 13:45:00,36.33,36.37,36.32,36.35,63742.0,35.9168,35.9564,35.907,35.9366,63742.0
2024-11-13 13:50:00,36.34,36.35,36.3,36.32,48784.0,35.9267,35.9366,35.8872,35.907,48784.0
2024-11-13 13:55:00,36.32,36.32,36.29,36.31,21753.0,35.907,35.907,35.8773,35.8971,21753.0
2024-11-13 14:00:00,36.31,36.36,36.31,36.36,98124.0,35.8971,35.9465,35.8971,35.9465,98124.0
2024-11-13 14:05:00,36.35,36.37,36.3,36.32,54041.0,35.9366,35.9564,35.8872,35.907,54041.0
2024-11-13 14:10:00,36.31,36.33,36.29,36.32,62996.0,35.8971,35.9168,35.8773,35.907,62996.0
2024-11-13 14:15:00,36.32,36.42,36.31,36.4,101756.0,35.907,36.0058,35.8971,35.986,101756.0
2024-11-13 14:20:00,36.39,36.43,36.38,36.41,34856.0,35.9762,36.0157,35.9663,35.9959,34856.0
2024-11-13 14:25:00,36.41,36.43,36.41,36.42,44643.0,35.9959,36.0157,35.9959,36.0058,44643.0
2024-11-13 14:30:00,36.43,36.46,36.41,36.44,96003.0,36.0157,36.0454,35.9959,36.0256,96003.0
2024-11-13 14:35:00,36.43,36.44,36.41,36.43,72508.0,36.0157,36.0256,35.9959,36.0157,72508.0
2024-11-13 14:40:00,36.43,36.45,36.4,36.44,40103.0,36.0157,36.0355,35.986,36.0256,40103.0
2024-11-13 14:45:00,36.44,36.46,36.42,36.43,64925.0,36.0256,36.0454,36.0058,36.0157,64925.0
2024-11-13 14:50:00,36.43,36.46,36.41,36.45,111621.0,36.0157,36.0454,35.9959,36.0355,111621.0
2024-11-13 14:55:00,36.45,36.46,36.42,36.45,92772.0,36.0355,36.0454,36.0058,36.0355,92772.0
2024-11-13 15:00:00,36.45,36.46,36.37,36.4,66302.0,36.0355,36.0454,35.9564,35.986,66302.0
2024-11-13 15:05:00,36.4,36.41,36.38,36.41,43438.0,35.986,35.9959,35.9663,35.9959,43438.0
2024-11-13 15:10:00,36.4,36.43,36.38,36.43,67674.0,35.986,36.0157,35.9663,36.0157,67674.0
2024-11-13 15:15:00,36.43,36.45,36.38,36.4,83952.0,36.0157,36.0355,35.9663,35.986,83952.0
2024-11-13 15:20:00,36.4,36.43,36.4,36.41,32789.0,35.986,36.0157,35.986,35.9959,32789.0
2024-11-13 15:25:00,36.41,36.45,36.41,36.45,55835.0,35.9959,36.0355,35.9959,36.0355,55835.0
2024-11-13 15:30:00,36.45,36.45,36.4,36.45,71541.0,36.0355,36.0355,35.986,36.0355,71541.0
2024-11-13 15:35:00,36.45,36.48,36.44,36.44,50185.0,36.0355,36.0651,36.0256,36.0256,50185.0
2024-11-13 15:40:00,36.45,36.49,36.44,36.48,82449.0,36.0355,36.075,36.0256,36.0651,82449.0
2024-11-13 15:45:00,36.48,36.53,36.48,36.52,99123.0,36.0651,36.1146,36.0651,36.1047,99123.0
2024-11-13 15:50:00,36.52,36.53,36.47,36.48,232025.0,36.1047,36.1146,36.0552,36.0651,232025.0
2024-11-13 15:55:00,36.48,36.5,36.44,36.48,588319.0,36.0651,36.0849,36.0256,36.0651,588319.0
2024-11-14 09:30:00,36.32,36.45,36.28,36.34,158889.0,35.907,36.0355,35.8674,35.9267,158889.0
2024-11-14 09:35:00,36.34,36.37,36.26,36.27,95214.0,35.9267,35.9564,35.8476,35.8575,95214.0
2024-11-14 09:40:00,36.27,36.35,36.2,36.28,81585.0,35.8575,35.9366,35.7883,35.8674,81585.0
2024-11-14 09:45:00,36.27,36.33,36.23,36.27,133448.0,35.8575,35.9168,35.818,35.8575,133448.0
2024-11-14 09:50:00,36.28,36.29,36.13,36.17,272752.0,35.8674,35.8773,35.7191,35.7587,272752.0
2024-11-14 09:55:00,36.18,36.19,36.03,36.09,146559.0,35.7685,35.7784,35.6203,35.6796,146559.0
2024-11-14 10:00:00,36.09,36.1,36.01,36.04,55820.0,35.6796,35.6895,35.6005,35.6301,55820.0
2024-11-14 10:05:00,36.04,36.06,35.95,35.96,149318.0,35.6301,35.6499,35.5412,35.551,149318.0
2024-11-14 10:10:00,35.97,36.01,35.92,35.94,121722.0,35.5609,35.6005,35.5115,35.5313,121722.0
2024-11-14 10:15:00,35.94,35.95,35.89,35.93,134712.0,35.5313,35.5412,35.4818,35.5214,134712.0
2024-11-14 10:20:00,35.92,35.94,35.87,35.89,92364.0,35.5115,35.5313,35.4621,35.4818,92364.0
2024-11-14 10:25:00,35.9,35.91,35.78,35.86,307092.0,35.4917,35.5016,35.3731,35.4522,307092.0
2024-11-14 10:30:00,35.87,35.94,35.86,35.89,250414.0,35.4621,35.5313,35.4522,35.4818,250414.0
2024-11-14 10:35:00,35.89,35.98,35.85,35.97,112253.0,35.4818,35.5708,35.4423,35.5609,112253.0
2024-11-14 10:40:00,35.97,36.01,35.91,35.98,66505.0,35.5609,35.6005,35.5016,35.5708,66505.0
2024-11-14 10:45:00,35.98,35.99,35.87,35.88,84922.0,35.5708,35.5807,35.4621,35.472,84922.0
2024-11-14 10:50:00,35.89,35.97,35.87,35.97,62905.0,35.4818,35.5609,35.4621,35.5609,62905.0
2024-11-14 10:55:00,35.98,36.02,35.97,35.98,78430.0,35.5708,35.6104,35.5609,35.5708,78430.0
2024-11-14 11:00:00,35.98,36.0,35.93,35.95,120961.0,35.5708,35.5906,35.5214,35.5412,120961.0
2024-11-14 11:05:00,35.95,35.98,35.93,35.96,71009.0,35.5412,35.5708,35.5214,35.551,71009.0
2024-11-14 11:10:00,35.97,35.98,35.93,35.95,88877.0,35.5609,35.5708,35.5214,35.5412,88877.0
2024-11-14 11:15:00,35.95,35.96,35.91,35.93,78539.0,35.5412,35.551,35.5016,35.5214,78539.0
2024-11-14 11:20:00,35.94,35.95,35.84,35.93,183463.0,35.5313,35.5412,35.4324,35.5214,183463.0
2024-11-14 11:25:00,35.94,35.95,35.82,35.84,162773.0,35.5313,35.5412,35.4126,35.4324,162773.0
2024-11-14 11:30:00,35.83,35.87,35.81,35.84,55422.0,35.4225,35.4621,35.4028,35.4324,55422.0
2024-11-14 11:35:00,35.83,35.83,35.78,35.82,37380.0,35.4225,35.4225,35.3731,35.4126,37380.0
2024-11-14 11:40:00,35.83,35.89,35.81,35.84,64345.0,35.4225,35.4818,35.4028,35.4324,64345.0
2024-11-14 11:45:00,35.83,35.85,35.73,35.73,65316.0,35.4225,35.4423,35.3237,35.3237,65316.0
2024-11-14 11:50:00,35.73,35.77,35.64,35.67,187376.0,35.3237,35.3632,35.2347,35.2643,187376.0
2024-11-14 11:55:00,35.67,35.67,35.63,35.65,84688.0,35.2643,35.2643,35.2248,35.2446,84688.0
2024-11-14 12:00:00,35.64,35.7,35.64,35.64,60331.0,35.2347,35.294,35.2347,35.2347,60331.0
2024-11-14 12:05:00,35.65,35.66,35.62,35.64,38098.0,35.2446,35.2545,35.2149,35.2347,38098.0
2024-11-14 12:10:00,35.64,35.67,35.59,35.59,57144.0,35.2347,35.2643,35.1853,35.1853,57144.0
2024-11-14 12:15:00,35.59,35.62,35.57,35.6,72181.0,35.1853,35.2149,35.1655,35.1951,72181.0
2024-11-14 12:20:00,35.59,35.6,35.53,35.55,95574.0,35.1853,35.1951,35.1259,35.1457,95574.0
2024-11-14 12:25:00,35.55,35.58,35.53,35.54,49132.0,35.1457,35.1754,35.1259,35.1358,49132.0
2024-11-14 12:30:00,35.55,35.59,35.52,35.59,75697.0,35.1457,35.1853,35.1161,35.1853,75697.0
2024-11-14 12:35:00,35.59,35.68,35.57,35.65,51674.0,35.1853,35.2742,35.1655,35.2446,51674.0
2024-11-14 12:40:00,35.64,35.66,35.62,35.63,55563.0,35.2347,35.2545,35.2149,35.2248,55563.0
2024-11-14 12:45:00,35.63,35.64,35.54,35.59,88766.0,35.2248,35.2347,35.1358,35.1853,88766.0
2024-11-14 12:50:00,35.59,35.66,35.59,35.66,64393.0,35.1853,35.2545,35.1853,35.2545,64393.0
2024-11-14 12:55:00,35.66,35.71,35.64,35.7,63045.0,35.2545,35.3039,35.2347,35.294,63045.0
2024-11-14 13:00:00,35.7,35.76,35.69,35.73,55463.0,35.294,35.3533,35.2841,35.3237,55463.0
2024-11-14 13:05:00,35.74,35.74,35.71,35.73,22059.0,35.3335,35.3335,35.3039,35.3237,22059.0
2024-11-14 13:10:00,35.73,35.77,35.7,35.75,64078.0,35.3237,35.3632,35.294,35.3434,64078.0
2024-11-14 13:15:00,35.76,35.78,35.73,35.77,69122.0,35.3533,35.3731,35.3237,35.3632,69122.0
2024-11-14 13:20:00,35.78,35.79,35.74,35.77,94999.0,35.3731,35.383,35.3335,35.3632,94999.0
2024-11-14 13:25:00,35.77,35.8,35.75,35.76,47713.0,35.3632,35.3929,35.3434,35.3533,47713.0
2024-11-14 13:30:00,35.75,35.77,35.7,35.73,80063.0,35.3434,35.3632,35.294,35.3237,80063.0
2024-11-14 13:35:00,35.73,35.73,35.68,35.7,43222.0,35.3237,35.3237,35.2742,35.294,43222.0
2024-11-14 13:40:00,35.7,35.72,35.69,35.72,25393.0,35.294,35.3138,35.2841,35.3138,25393.0
2024-11-14 13:45:00,35.72,35.72,35.68,35.7,28561.0,35.3138,35.3138,35.2742,35.294,28561.0
2024-11-14 13:50:00,35.7,35.7,35.57,35.58,396660.0,35.294,35.294,35.1655,35.1754,396660.0
2024-11-14 13:55:00,35.58,35.6,35.54,35.54,73544.0,35.1754,35.1951,35.1358,35.1358,73544.0
2024-11-14 14:00:00,35.54,35.67,35.53,35.66,77737.0,35.1358,35.2643,35.1259,35.2545,77737.0
2024-11-14 14:05:00,35.65,35.68,35.62,35.63,62467.0,35.2446,35.2742,35.2149,35.2248,62467.0
2024-11-14 14:10:00,35.63,35.68,35.63,35.66,56428.0,35.2248,35.2742,35.2248,35.2545,56428.0
2024-11-14 14:15:00,35.65,35.66,35.64,35.64,39084.0,35.2446,35.2545,35.2347,35.2347,39084.0
2024-11-14 14:20:00,35.64,35.66,35.62,35.64,77292.0,35.2347,35.2545,35.2149,35.2347,77292.0
2024-11-14 14:25:00,35.63,35.66,35.63,35.65,64718.0,35.2248,35.2545,35.2248,35.2446,64718.0
2024-11-14 14:30:00,35.64,35.68,35.64,35.68,93272.0,35.2347,35.2742,35.2347,35.2742,93272.0
2024-11-14 14:35:00,35.68,35.68,35.64,35.66,53073.0,35.2742,35.2742,35.2347,35.2545,53073.0
2024-11-14 14:40:00,35.66,35.68,35.64,35.66,69361.0,35.2545,35.2742,35.2347,35.2545,69361.0
2024-11-14 14:45:00,35.66,35.68,35.64,35.65,61545.0,35.2545,35.2742,35.2347,35.2446,61545.0
2024-11-14 14:50:00,35.65,35.68,35.64,35.65,80100.0,35.2446,35.2742,35.2347,35.2446,80100.0
2024-11-14 14:55:00,35.65,35.66,35.62,35.64,65104.0,35.2446,35.2545,35.2149,35.2347,65104.0
2024-11-14 15:00:00,35.64,35.64,35.56,35.58,129323.0,35.2347,35.2347,35.1556,35.1754,129323.0
2024-11-14 15:05:00,35.59,35.6,35.5,35.51,127156.0,35.1853,35.1951,35.0963,35.1062,127156.0
2024-11-14 15:10:00,35.51,35.57,35.5,35.55,114217.0,35.1062,35.1655,35.0963,35.1457,114217.0
2024-11-14 15:15:00,35.56,35.62,35.54,35.59,134294.0,35.1556,35.2149,35.1358,35.1853,134294.0
2024-11-14 15:20:00,35.58,35.59,35.56,35.59,63787.0,35.1754,35.1853,35.1556,35.1853,63787.0
2024-11-14 15:25:00,35.59,35.63,35.57,35.62,97811.0,35.1853,35.2248,35.1655,35.2149,97811.0
2024-11-14 15:30:00,35.62,35.63,35.59,35.59,158484.0,35.2149,35.2248,35.1853,35.1853,158484.0
2024-11-14 15:35:00,35.59,35.66,35.59,35.66,140608.0,35.1853,35.2545,35.1853,35.2545,140608.0
2024-11-14 15:40:00,35.66,35.67,35.62,35.65,131718.0,35.2545,35.2643,35.2149,35.2446,131718.0
2024-11-14 15:45:00,35.65,35.7,35.63,35.65,215010.0,35.2446,35.294,35.2248,35.2446,215010.0
2024-11-14 15:50:00,35.65,35.68,35.59,35.6,548524.0,35.2446,35.2742,35.1853,35.1951,548524.0
2024-11-14 15:55:00,35.61,35.65,35.58,35.64,1352412.0,35.205,35.2446,35.1754,35.2347,1352412.0
2024-11-15 09:30:00,35.54,35.61,35.46,35.61,634467.0,35.1358,35.205,35.0567,35.205,634467.0
2024-11-15 09:35:00,35.61,35.68,35.55,35.66,46385.0,35.205,35.2742,35.1457,35.2545,46385.0
2024-11-15 09:40:00,35.67,35.69,35.55,35.61,85147.0,35.2643,35.2841,35.1457,35.205,85147.0
2024-11-15 09:45:00,35.59,35.63,35.56,35.61,56828.0,35.1853,35.2248,35.1556,35.205,56828.0
2024-11-15 09:50:00,35.61,35.61,35.51,35.52,36804.0,35.205,35.205,35.1062,35.1161,36804.0
2024-11-15 09:55:00,35.52,35.52,35.45,35.45,66318.0,35.1161,35.1161,35.0468,35.0468,66318.0
2024-11-15 10:00:00,35.46,35.47,35.28,35.3,112082.0,35.0567,35.0666,34.8788,34.8986,112082.0
2024-11-15 10:05:00,35.3,35.35,35.29,35.31,86445.0,34.8986,34.948,34.8887,34.9084,86445.0
2024-11-15 10:10:00,35.32,35.32,35.24,35.28,120944.0,34.9183,34.9183,34.8392,34.8788,120944.0
2024-11-15 10:15:00,35.28,35.31,35.23,35.26,50422.0,34.8788,34.9084,34.8293,34.859,50422.0
2024-11-15 10:20:00,35.26,35.26,35.19,35.21,66066.0,34.859,34.859,34.7898,34.8096,66066.0
2024-11-15 10:25:00,35.2,35.22,35.17,35.21,68148.0,34.7997,34.8195,34.77,34.8096,68148.0
2024-11-15 10:30:00,35.21,35.21,35.16,35.17,47702.0,34.8096,34.8096,34.7601,34.77,47702.0
2024-11-15 10:35:00,35.18,35.19,35.13,35.18,73184.0,34.7799,34.7898,34.7305,34.7799,73184.0
2024-11-15 10:40:00,35.18,35.24,35.17,35.22,126512.0,34.7799,34.8392,34.77,34.8195,126512.0
2024-11-15 10:45:00,35.22,35.28,35.2,35.2,74232.0,34.8195,34.8788,34.7997,34.7997,74232.0
2024-11-15 10:50:00,35.2,35.28,35.19,35.22,119843.0,34.7997,34.8788,34.7898,34.8195,119843.0
2024-11-15 10:55:00,35.23,35.26,35.19,35.25,35249.0,34.8293,34.859,34.7898,34.8491,35249.0
2024-11-15 11:00:00,35.26,35.27,35.23,35.24,27608.0,34.859,34.8689,34.8293,34.8392,27608.0
2024-11-15 11:05:00,35.23,35.29,35.22,35.27,47373.0,34.8293,34.8887,34.8195,34.8689,47373.0
2024-11-15 11:10:00,35.26,35.28,35.23,35.23,40814.0,34.859,34.8788,34.8293,34.8293,40814.0
2024-11-15 11:15:00,35.23,35.31,35.22,35.3,57610.0,34.8293,34.9084,34.8195,34.8986,57610.0
2024-11-15 11:20:00,35.3,35.31,35.23,35.27,137097.0,34.8986,34.9084,34.8293,34.8689,137097.0
2024-11-15 11:25:00,35.27,35.28,35.24,35.27,27829.0,34.8689,34.8788,34.8392,34.8689,27829.0
2024-11-15 11:30:00,35.26,35.27,35.18,35.2,30102.0,34.859,34.8689,34.7799,34.7997,30102.0
2024-11-15 11:35:00,35.19,35.19,35.15,35.16,31260.0,34.7898,34.7898,34.7503,34.7601,31260.0
2024-11-15 11:40:00,35.16,35.18,35.15,35.18,35427.0,34.7601,34.7799,34.7503,34.7799,35427.0
2024-11-15 11:45:00,35.19,35.23,35.17,35.2,33785.0,34.7898,34.8293,34.77,34.7997,33785.0
2024-11-15 11:50:00,35.2,35.24,35.19,35.23,47285.0,34.7997,34.8392,34.7898,34.8293,47285.0
2024-11-15 11:55:00,35.23,35.24,35.21,35.23,44211.0,34.8293,34.8392,34.8096,34.8293,44211.0
2024-11-15 12:00:00,35.23,35.24,35.2,35.22,16345.0,34.8293,34.8392,34.7997,34.8195,16345.0
2024-11-15 12:05:00,35.22,35.26,35.19,35.24,60054.0,34.8195,34.859,34.7898,34.8392,60054.0
2024-11-15 12:10:00,35.23,35.23,35.17,35.23,32884.0,34.8293,34.8293,34.77,34.8293,32884.0
2024-11-15 12:15:00,35.22,35.27,35.22,35.26,53286.0,34.8195,34.8689,34.8195,34.859,53286.0
2024-11-15 12:20:00,35.25,35.26,35.22,35.24,27932.0,34.8491,34.859,34.8195,34.8392,27932.0
2024-11-15 12:25:00,35.23,35.24,35.21,35.22,18557.0,34.8293,34.8392,34.8096,34.8195,18557.0
2024-11-15 12:30:00,35.21,35.22,35.18,35.22,47415.0,34.8096,34.8195,34.7799,34.8195,47415.0
2024-11-15 12:35:00,35.21,35.21,35.18,35.2,20886.0,34.8096,34.8096,34.7799,34.7997,20886.0
2024-11-15 12:40:00,35.2,35.2,35.14,35.15,21520.0,34.7997,34.7997,34.7404,34.7503,21520.0
2024-11-15 12:45:00,35.15,35.16,35.1,35.12,26193.0,34.7503,34.7601,34.7008,34.7206,26193.0
2024-11-15 12:50:00,35.12,35.15,35.09,35.14,57033.0,34.7206,34.7503,34.6909,34.7404,57033.0
2024-11-15 12:55:00,35.14,35.17,35.13,35.15,43519.0,34.7404,34.77,34.7305,34.7503,43519.0
2024-11-15 13:00:00,35.15,35.17,35.07,35.13,100823.0,34.7503,34.77,34.6712,34.7305,100823.0
2024-11-15 13:05:00,35.13,35.15,35.11,35.14,36341.0,34.7305,34.7503,34.7107,34.7404,36341.0
2024-11-15 13:10:00,35.13,35.14,35.11,35.13,36518.0,34.7305,34.7404,34.7107,34.7305,36518.0
2024-11-15 13:15:00,35.13,35.17,35.12,35.16,41027.0,34.7305,34.77,34.7206,34.7601,41027.0
2024-11-15 13:20:00,35.16,35.19,35.14,35.14,24735.0,34.7601,34.7898,34.7404,34.7404,24735.0
2024-11-15 13:25:00,35.14,35.16,35.12,35.13,38788.0,34.7404,34.7601,34.7206,34.7305,38788.0
2024-11-15 13:30:00,35.13,35.13,35.1,35.12,58352.0,34.7305,34.7305,34.7008,34.7206,58352.0
2024-11-15 13:35:00,35.12,35.14,35.1,35.13,44817.0,34.7206,34.7404,34.7008,34.7305,44817.0
2024-11-15 13:40:00,35.14,35.14,35.06,35.06,56549.0,34.7404,34.7404,34.6613,34.6613,56549.0
2024-11-15 13:45:00,35.06,35.07,35.04,35.05,54770.0,34.6613,34.6712,34.6415,34.6514,54770.0
2024-11-15 13:50:00,35.05,35.07,35.04,35.06,47535.0,34.6514,34.6712,34.6415,34.6613,47535.0
2024-11-15 13:55:00,35.07,35.07,35.0,35.04,52882.0,34.6712,34.6712,34.602,34.6415,52882.0
2024-11-15 14:00:00,35.04,35.06,35.03,35.05,44027.0,34.6415,34.6613,34.6316,34.6514,44027.0
2024-11-15 14:05:00,35.05,35.08,35.04,35.08,39450.0,34.6514,34.6811,34.6415,34.6811,39450.0
2024-11-15 14:10:00,35.07,35.11,35.06,35.1,62276.0,34.6712,34.7107,34.6613,34.7008,62276.0
2024-11-15 14:15:00,35.09,35.13,35.09,35.09,68045.0,34.6909,34.7305,34.6909,34.6909,68045.0
2024-11-15 14:20:00,35.1,35.12,35.09,35.12,43079.0,34.7008,34.7206,34.6909,34.7206,43079.0
2024-11-15 14:25:00,35.12,35.13,35.1,35.13,44310.0,34.7206,34.7305,34.7008,34.7305,44310.0
2024-11-15 14:30:00,35.12,35.13,35.09,35.09,78260.0,34.7206,34.7305,34.6909,34.6909,78260.0
2024-11-15 14:35:00,35.09,35.12,35.09,35.11,53591.0,34.6909,34.7206,34.6909,34.7107,53591.0
2024-11-15 14:40:00,35.11,35.19,35.1,35.19,52821.0,34.7107,34.7898,34.7008,34.7898,52821.0
2024-11-15 14:45:00,35.18,35.21,35.15,35.16,68101.0,34.7799,34.8096,34.7503,34.7601,68101.0
2024-11-15 14:50:00,35.16,35.17,35.11,35.13,57062.0,34.7601,34.77,34.7107,34.7305,57062.0
2024-11-15 14:55:00,35.13,35.17,35.12,35.16,49728.0,34.7305,34.77,34.7206,34.7601,49728.0
2024-11-15 15:00:00,35.16,35.18,35.16,35.16,51904.0,34.7601,34.7799,34.7601,34.7601,51904.0
2024-11-15 15:05:00,35.16,35.2,35.15,35.16,73630.0,34.7601,34.7997,34.7503,34.7601,73630.0
2024-11-15 15:10:00,35.16,35.19,35.15,35.19,68665.0,34.7601,34.7898,34.7503,34.7898,68665.0
2024-11-15 15:15:00,35.19,35.2,35.17,35.18,75877.0,34.7898,34.7997,34.77,34.7799,75877.0
2024-11-15 15:20:00,35.18,35.19,35.17,35.18,51993.0,34.7799,34.7898,34.77,34.7799,51993.0
2024-11-15 15:25:00,35.18,35.18,35.15,35.16,80500.0,34.7799,34.7799,34.7503,34.7601,80500.0
2024-11-15 15:30:00,35.16,35.22,35.15,35.22,121712.0,34.7601,34.8195,34.7503,34.8195,121712.0
2024-11-15 15:35:00,35.22,35.23,35.19,35.21,105618.0,34.8195,34.8293,34.7898,34.8096,105618.0
2024-11-15 15:40:00,35.21,35.23,35.19,35.2,139227.0,34.8096,34.8293,34.7898,34.7997,139227.0
2024-11-15 15:45:00,35.2,35.23,35.2,35.2,134417.0,34.7997,34.8293,34.7997,34.7997,134417.0
2024-11-15 15:50:00,35.2,35.21,35.17,35.18,352968.0,34.7997,34.8096,34.77,34.7799,352968.0
2024-11-15 15:55:00,35.17,35.18,35.11,35.14,991056.0,34.77,34.7799,34.7107,34.7404,991056.0
2024-11-18 09:30:00,35.37,35.42,35.12,35.33,238649.0,34.9678,35.0172,34.7206,34.9282,238649.0
2024-11-18 09:35:00,35.32,35.47,35.3,35.45,48637.0,34.9183,35.0666,34.8986,35.0468,48637.0
2024-11-18 09:40:00,35.45,35.49,35.41,35.42,53786.0,35.0468,35.0864,35.0073,35.0172,53786.0
2024-11-18 09:45:00,35.41,35.45,35.36,35.44,64211.0,35.0073,35.0468,34.9579,35.037,64211.0
2024-11-18 09:50:00,35.45,35.45,35.36,35.39,76322.0,35.0468,35.0468,34.9579,34.9875,76322.0
2024-11-18 09:55:00,35.38,35.38,35.28,35.3,49557.0,34.9776,34.9776,34.8788,34.8986,49557.0
2024-11-18 10:00:00,35.3,35.39,35.28,35.37,45963.0,34.8986,34.9875,34.8788,34.9678,45963.0
2024-11-18 10:05:00,35.38,35.43,35.36,35.43,46418.0,34.9776,35.0271,34.9579,35.0271,46418.0
2024-11-18 10:10:00,35.43,35.43,35.37,35.4,49921.0,35.0271,35.0271,34.9678,34.9974,49921.0
2024-11-18 10:15:00,35.4,35.41,35.35,35.36,28459.0,34.9974,35.0073,34.948,34.9579,28459.0
2024-11-18 10:20:00,35.36,35.36,35.32,35.34,45899.0,34.9579,34.9579,34.9183,34.9381,45899.0
2024-11-18 10:25:00,35.35,35.4,35.35,35.38,23439.0,34.948,34.9974,34.948,34.9776,23439.0
2024-11-18 10:30:00,35.37,35.38,35.36,35.38,35908.0,34.9678,34.9776,34.9579,34.9776,35908.0
2024-11-18 10:35:00,35.38,35.38,35.33,35.37,35478.0,34.9776,34.9776,34.9282,34.9678,35478.0
2024-11-18 10:40:00,35.37,35.39,35.35,35.39,33533.0,34.9678,34.9875,34.948,34.9875,33533.0
2024-11-18 10:45:00,35.39,35.44,35.38,35.43,23604.0,34.9875,35.037,34.9776,35.0271,23604.0
2024-11-18 10:50:00,35.43,35.43,35.35,35.42,102876.0,35.0271,35.0271,34.948,35.0172,102876.0
2024-11-18 10:55:00,35.43,35.44,35.41,35.42,23816.0,35.0271,35.037,35.0073,35.0172,23816.0
2024-11-18 11:00:00,35.43,35.46,35.4,35.41,46868.0,35.0271,35.0567,34.9974,35.0073,46868.0
2024-11-18 11:05:00,35.41,35.41,35.34,35.35,30713.0,35.0073,35.0073,34.9381,34.948,30713.0
2024-11-18 11:10:00,35.35,35.36,35.32,35.33,11197.0,34.948,34.9579,34.9183,34.9282,11197.0
2024-11-18 11:15:00,35.32,35.35,35.31,35.35,38510.0,34.9183,34.948,34.9084,34.948,38510.0
2024-11-18 11:20:00,35.36,35.44,35.35,35.44,107029.0,34.9579,35.037,34.948,35.037,107029.0
2024-11-18 11:25:00,35.44,35.44,35.4,35.4,25234.0,35.037,35.037,34.9974,34.9974,25234.0
2024-11-18 11:30:00,35.41,35.46,35.39,35.45,111635.0,35.0073,35.0567,34.9875,35.0468,111635.0
2024-11-18 11:35:00,35.45,35.46,35.42,35.43,40502.0,35.0468,35.0567,35.0172,35.0271,40502.0
2024-11-18 11:40:00,35.43,35.43,35.4,35.41,10538.0,35.0271,35.0271,34.9974,35.0073,10538.0
2024-11-18 11:45:00,35.42,35.43,35.39,35.4,43061.0,35.0172,35.0271,34.9875,34.9974,43061.0
2024-11-18 11:50:00,35.4,35.4,35.37,35.39,23778.0,34.9974,34.9974,34.9678,34.9875,23778.0
2024-11-18 11:55:00,35.39,35.39,35.35,35.35,27086.0,34.9875,34.9875,34.948,34.948,27086.0
2024-11-18 12:00:00,35.35,35.35,35.31,35.34,27481.0,34.948,34.948,34.9084,34.9381,27481.0
2024-11-18 12:05:00,35.33,35.34,35.3,35.31,23848.0,34.9282,34.9381,34.8986,34.9084,23848.0
2024-11-18 12:10:00,35.32,35.35,35.31,35.34,38806.0,34.9183,34.948,34.9084,34.9381,38806.0
2024-11-18 12:15:00,35.34,35.36,35.32,35.36,23429.0,34.9381,34.9579,34.9183,34.9579,23429.0
2024-11-18 12:20:00,35.36,35.38,35.35,35.37,30083.0,34.9579,34.9776,34.948,34.9678,30083.0
2024-11-18 12:25:00,35.37,35.38,35.33,35.33,33790.0,34.9678,34.9776,34.9282,34.9282,33790.0
2024-11-18 12:30:00,35.34,35.34,35.32,35.33,25729.0,34.9381,34.9381,34.9183,34.9282,25729.0
2024-11-18 12:35:00,35.34,35.36,35.34,35.36,43973.0,34.9381,34.9579,34.9381,34.9579,43973.0
2024-11-18 12:40:00,35.36,35.4,35.35,35.38,38755.0,34.9579,34.9974,34.948,34.9776,38755.0
2024-11-18 12:45:00,35.38,35.39,35.37,35.39,21602.0,34.9776,34.9875,34.9678,34.9875,21602.0
2024-11-18 12:50:00,35.39,35.42,35.38,35.41,38077.0,34.9875,35.0172,34.9776,35.0073,38077.0
2024-11-18 12:55:00,35.41,35.43,35.39,35.39,37177.0,35.0073,35.0271,34.9875,34.9875,37177.0
2024-11-18 13:00:00,35.4,35.4,35.33,35.34,24059.0,34.9974,34.9974,34.9282,34.9381,24059.0
2024-11-18 13:05:00,35.34,35.35,35.31,35.33,57924.0,34.9381,34.948,34.9084,34.9282,57924.0
2024-11-18 13:10:00,35.34,35.34,35.31,35.31,19844.0,34.9381,34.9381,34.9084,34.9084,19844.0
2024-11-18 13:15:00,35.32,35.32,35.3,35.3,25466.0,34.9183,34.9183,34.8986,34.8986,25466.0
2024-11-18 13:20:00,35.3,35.31,35.26,35.27,29968.0,34.8986,34.9084,34.859,34.8689,29968.0
2024-11-18 13:25:00,35.27,35.29,35.22,35.25,64420.0,34.8689,34.8887,34.8195,34.8491,64420.0
2024-11-18 13:30:00,35.24,35.25,35.23,35.23,15195.0,34.8392,34.8491,34.8293,34.8293,15195.0
2024-11-18 13:35:00,35.23,35.24,35.22,35.23,19178.0,34.8293,34.8392,34.8195,34.8293,19178.0
2024-11-18 13:40:00,35.23,35.23,35.18,35.19,37312.0,34.8293,34.8293,34.7799,34.7898,37312.0
2024-11-18 13:45:00,35.19,35.19,35.16,35.17,33718.0,34.7898,34.7898,34.7601,34.77,33718.0
2024-11-18 13:50:00,35.17,35.2,35.16,35.18,40438.0,34.77,34.7997,34.7601,34.7799,40438.0
2024-11-18 13:55:00,35.18,35.22,35.16,35.2,46392.0,34.7799,34.8195,34.7601,34.7997,46392.0
2024-11-18 14:00:00,35.2,35.21,35.19,35.21,16705.0,34.7997,34.8096,34.7898,34.8096,16705.0
2024-11-18 14:05:00,35.2,35.21,35.16,35.18,29175.0,34.7997,34.8096,34.7601,34.7799,29175.0
2024-11-18 14:10:00,35.18,35.18,35.16,35.17,24676.0,34.7799,34.7799,34.7601,34.77,24676.0
2024-11-18 14:15:00,35.17,35.18,35.15,35.16,59639.0,34.77,34.7799,34.7503,34.7601,59639.0
2024-11-18 14:20:00,35.16,35.18,35.15,35.15,37777.0,34.7601,34.7799,34.7503,34.7503,37777.0
2024-11-18 14:25:00,35.15,35.16,35.13,35.15,30845.0,34.7503,34.7601,34.7305,34.7503,30845.0
2024-11-18 14:30:00,35.15,35.15,35.12,35.12,38065.0,34.7503,34.7503,34.7206,34.7206,38065.0
2024-11-18 14:35:00,35.12,35.15,35.11,35.14,42276.0,34.7206,34.7503,34.7107,34.7404,42276.0
2024-11-18 14:40:00,35.14,35.16,35.13,35.15,40443.0,34.7404,34.7601,34.7305,34.7503,40443.0
2024-11-18 14:45:00,35.14,35.16,35.14,35.16,27651.0,34.7404,34.7601,34.7404,34.7601,27651.0
2024-11-18 14:50:00,35.16,35.18,35.15,35.16,31333.0,34.7601,34.7799,34.7503,34.7601,31333.0
2024-11-18 14:55:00,35.16,35.18,35.15,35.16,37813.0,34.7601,34.7799,34.7503,34.7601,37813.0
2024-11-18 15:00:00,35.16,35.18,35.13,35.16,50923.0,34.7601,34.7799,34.7305,34.7601,50923.0
2024-11-18 15:05:00,35.15,35.16,35.12,35.12,30861.0,34.7503,34.7601,34.7206,34.7206,30861.0
2024-11-18 15:10:00,35.12,35.15,35.09,35.09,89500.0,34.7206,34.7503,34.6909,34.6909,89500.0
2024-11-18 15:15:00,35.09,35.1,35.06,35.06,44560.0,34.6909,34.7008,34.6613,34.6613,44560.0
2024-11-18 15:20:00,35.07,35.09,35.05,35.08,37855.0,34.6712,34.6909,34.6514,34.6811,37855.0
2024-11-18 15:25:00,35.09,35.11,35.07,35.09,51108.0,34.6909,34.7107,34.6712,34.6909,51108.0
2024-11-18 15:30:00,35.1,35.1,35.05,35.07,57828.0,34.7008,34.7008,34.6514,34.6712,57828.0
2024-11-18 15:35:00,35.07,35.07,35.03,35.07,75392.0,34.6712,34.6712,34.6316,34.6712,75392.0
2024-11-18 15:40:00,35.06,35.07,35.03,35.05,101376.0,34.6613,34.6712,34.6316,34.6514,101376.0
2024-11-18 15:45:00,35.05,35.07,35.02,35.04,59308.0,34.6514,34.6712,34.6217,34.6415,59308.0
2024-11-18 15:50:00,35.04,35.06,35.0,35.01,197391.0,34.6415,34.6613,34.602,34.6119,197391.0
2024-11-18 15:55:00,35.01,35.02,34.94,34.97,793207.0,34.6119,34.6217,34.5426,34.5723,793207.0
2024-11-19 09:30:00,34.52,34.69,34.5,34.62,114537.0,34.1274,34.2955,34.1077,34.2263,114537.0
2024-11-19 09:35:00,34.61,34.74,34.56,34.73,78080.0,34.2164,34.3449,34.167,34.335,78080.0
2024-11-19 09:40:00,34.73,34.76,34.69,34.72,65112.0,34.335,34.3647,34.2955,34.3251,65112.0
2024-11-19 09:45:00,34.73,34.78,34.68,34.69,55013.0,34.335,34.3845,34.2856,34.2955,55013.0
2024-11-19 09:50:00,34.68,34.74,34.64,34.72,49935.0,34.2856,34.3449,34.2461,34.3251,49935.0
2024-11-19 09:55:00,34.72,34.73,34.69,34.73,48014.0,34.3251,34.335,34.2955,34.335,48014.0
2024-11-19 10:00:00,34.73,34.79,34.69,34.77,91913.0,34.335,34.3944,34.2955,34.3746,91913.0
2024-11-19 10:05:00,34.77,34.77,34.67,34.68,151454.0,34.3746,34.3746,34.2757,34.2856,151454.0
2024-11-19 10:10:00,34.68,34.76,34.68,34.7,101000.0,34.2856,34.3647,34.2856,34.3054,101000.0
2024-11-19 10:15:00,34.7,34.75,34.69,34.73,28821.0,34.3054,34.3548,34.2955,34.335,28821.0
2024-11-19 10:20:00,34.73,34.73,34.67,34.73,44594.0,34.335,34.335,34.2757,34.335,44594.0
2024-11-19 10:25:00,34.72,34.76,34.7,34.75,51593.0,34.3251,34.3647,34.3054,34.3548,51593.0
2024-11-19 10:30:00,34.75,34.83,34.73,34.78,147056.0,34.3548,34.4339,34.335,34.3845,147056.0
2024-11-19 10:35:00,34.78,34.81,34.75,34.76,92560.0,34.3845,34.4141,34.3548,34.3647,92560.0
2024-11-19 10:40:00,34.76,34.76,34.72,34.75,41428.0,34.3647,34.3647,34.3251,34.3548,41428.0
2024-11-19 10:45:00,34.74,34.75,34.71,34.74,39676.0,34.3449,34.3548,34.3153,34.3449,39676.0
2024-11-19 10:50:00,34.74,34.77,34.73,34.73,28622.0,34.3449,34.3746,34.335,34.335,28622.0
2024-11-19 10:55:00,34.73,34.74,34.68,34.7,29537.0,34.335,34.3449,34.2856,34.3054,29537.0
2024-11-19 11:00:00,34.7,34.73,34.62,34.73,86087.0,34.3054,34.335,34.2263,34.335,86087.0
2024-11-19 11:05:00,34.72,34.76,34.69,34.75,64400.0,34.3251,34.3647,34.2955,34.3548,64400.0
2024-11-19 11:10:00,34.75,34.76,34.67,34.7,60581.0,34.3548,34.3647,34.2757,34.3054,60581.0
2024-11-19 11:15:00,34.7,34.74,34.69,34.73,49711.0,34.3054,34.3449,34.2955,34.335,49711.0
2024-11-19 11:20:00,34.73,34.75,34.72,34.75,42179.0,34.335,34.3548,34.3251,34.3548,42179.0
2024-11-19 11:25:00,34.75,34.75,34.72,34.75,87237.0,34.3548,34.3548,34.3251,34.3548,87237.0
2024-11-19 11:30:00,34.75,34.79,34.74,34.77,92337.0,34.3548,34.3944,34.3449,34.3746,92337.0
2024-11-19 11:35:00,34.77,34.78,34.72,34.73,32629.0,34.3746,34.3845,34.3251,34.335,32629.0
2024-11-19 11:40:00,34.73,34.74,34.7,34.7,54031.0,34.335,34.3449,34.3054,34.3054,54031.0
2024-11-19 11:45:00,34.7,34.72,34.69,34.7,21441.0,34.3054,34.3251,34.2955,34.3054,21441.0
2024-11-19 11:50:00,34.7,34.71,34.66,34.7,45043.0,34.3054,34.3153,34.2658,34.3054,45043.0
2024-11-19 11:55:00,34.7,34.72,34.69,34.7,21221.0,34.3054,34.3251,34.2955,34.3054,21221.0
2024-11-19 12:00:00,34.7,34.71,34.69,34.7,20946.0,34.3054,34.3153,34.2955,34.3054,20946.0
2024-11-19 12:05:00,34.7,34.72,34.69,34.72,15374.0,34.3054,34.3251,34.2955,34.3251,15374.0
2024-11-19 12:10:00,34.72,34.72,34.7,34.7,21482.0,34.3251,34.3251,34.3054,34.3054,21482.0
2024-11-19 12:15:00,34.7,34.73,34.69,34.72,62100.0,34.3054,34.335,34.2955,34.3251,62100.0
2024-11-19 12:20:00,34.73,34.77,34.72,34.77,165383.0,34.335,34.3746,34.3251,34.3746,165383.0
2024-11-19 12:25:00,34.77,34.77,34.75,34.77,17765.0,34.3746,34.3746,34.3548,34.3746,17765.0
2024-11-19 12:30:00,34.76,34.79,34.76,34.79,144206.0,34.3647,34.3944,34.3647,34.3944,144206.0
2024-11-19 12:35:00,34.78,34.79,34.77,34.79,35795.0,34.3845,34.3944,34.3746,34.3944,35795.0
2024-11-19 12:40:00,34.78,34.79,34.75,34.78,104705.0,34.3845,34.3944,34.3548,34.3845,104705.0
2024-11-19 12:45:00,34.78,34.78,34.76,34.77,52337.0,34.3845,34.3845,34.3647,34.3746,52337.0
2024-11-19 12:50:00,34.77,34.79,34.76,34.78,36276.0,34.3746,34.3944,34.3647,34.3845,36276.0
2024-11-19 12:55:00,34.77,34.79,34.77,34.78,24557.0,34.3746,34.3944,34.3746,34.3845,24557.0
2024-11-19 13:00:00,34.77,34.81,34.76,34.81,61227.0,34.3746,34.4141,34.3647,34.4141,61227.0
2024-11-19 13:05:00,34.8,34.81,34.78,34.79,17411.0,34.4042,34.4141,34.3845,34.3944,17411.0
2024-11-19 13:10:00,34.79,34.81,34.77,34.81,47244.0,34.3944,34.4141,34.3746,34.4141,47244.0
2024-11-19 13:15:00,34.82,34.84,34.81,34.81,23883.0,34.424,34.4438,34.4141,34.4141,23883.0
2024-11-19 13:20:00,34.81,34.82,34.77,34.77,35994.0,34.4141,34.424,34.3746,34.3746,35994.0
2024-11-19 13:25:00,34.77,34.79,34.74,34.75,85731.0,34.3746,34.3944,34.3449,34.3548,85731.0
2024-11-19 13:30:00,34.75,34.75,34.71,34.75,100208.0,34.3548,34.3548,34.3153,34.3548,100208.0
2024-11-19 13:35:00,34.75,34.78,34.73,34.77,50253.0,34.3548,34.3845,34.335,34.3746,50253.0
2024-11-19 13:40:00,34.78,34.8,34.76,34.8,60708.0,34.3845,34.4042,34.3647,34.4042,60708.0
2024-11-19 13:45:00,34.8,34.84,34.8,34.84,55289.0,34.4042,34.4438,34.4042,34.4438,55289.0
2024-11-19 13:50:00,34.83,34.86,34.83,34.84,43792.0,34.4339,34.4636,34.4339,34.4438,43792.0
2024-11-19 13:55:00,34.84,34.88,34.84,34.88,40584.0,34.4438,34.4833,34.4438,34.4833,40584.0
2024-11-19 14:00:00,34.88,34.88,34.81,34.82,93809.0,34.4833,34.4833,34.4141,34.424,93809.0
2024-11-19 14:05:00,34.82,34.85,34.81,34.84,29209.0,34.424,34.4537,34.4141,34.4438,29209.0
2024-11-19 14:10:00,34.84,34.85,34.83,34.84,28111.0,34.4438,34.4537,34.4339,34.4438,28111.0
2024-11-19 14:15:00,34.84,34.85,34.81,34.81,43001.0,34.4438,34.4537,34.4141,34.4141,43001.0
2024-11-19 14:20:00,34.81,34.88,34.81,34.87,61161.0,34.4141,34.4833,34.4141,34.4734,61161.0
2024-11-19 14:25:00,34.87,34.87,34.81,34.82,77574.0,34.4734,34.4734,34.4141,34.424,77574.0
2024-11-19 14:30:00,34.83,34.84,34.77,34.79,58991.0,34.4339,34.4438,34.3746,34.3944,58991.0
2024-11-19 14:35:00,34.79,34.79,34.73,34.75,34856.0,34.3944,34.3944,34.335,34.3548,34856.0
2024-11-19 14:40:00,34.75,34.76,34.73,34.75,49412.0,34.3548,34.3647,34.335,34.3548,49412.0
2024-11-19 14:45:00,34.75,34.75,34.72,34.72,44566.0,34.3548,34.3548,34.3251,34.3251,44566.0
2024-11-19 14:50:00,34.72,34.74,34.71,34.72,25659.0,34.3251,34.3449,34.3153,34.3251,25659.0
2024-11-19 14:55:00,34.72,34.73,34.69,34.7,47884.0,34.3251,34.335,34.2955,34.3054,47884.0
2024-11-19 15:00:00,34.69,34.7,34.61,34.63,115977.0,34.2955,34.3054,34.2164,34.2362,115977.0
2024-11-19 15:05:00,34.63,34.63,34.59,34.62,70791.0,34.2362,34.2362,34.1966,34.2263,70791.0
2024-11-19 15:10:00,34.62,34.67,34.61,34.66,80008.0,34.2263,34.2757,34.2164,34.2658,80008.0
2024-11-19 15:15:00,34.66,34.67,34.64,34.64,47452.0,34.2658,34.2757,34.2461,34.2461,47452.0
2024-11-19 15:20:00,34.65,34.66,34.64,34.66,115558.0,34.2559,34.2658,34.2461,34.2658,115558.0
2024-11-19 15:25:00,34.66,34.69,34.66,34.69,58860.0,34.2658,34.2955,34.2658,34.2955,58860.0
2024-11-19 15:30:00,34.69,34.69,34.62,34.64,96921.0,34.2955,34.2955,34.2263,34.2461,96921.0
2024-11-19 15:35:00,34.64,34.69,34.63,34.66,100691.0,34.2461,34.2955,34.2362,34.2658,100691.0
2024-11-19 15:40:00,34.67,34.69,34.64,34.65,87549.0,34.2757,34.2955,34.2461,34.2559,87549.0
2024-11-19 15:45:00,34.65,34.65,34.58,34.6,211455.0,34.2559,34.2559,34.1867,34.2065,211455.0
2024-11-19 15:50:00,34.59,34.63,34.54,34.59,505522.0,34.1966,34.2362,34.1472,34.1966,505522.0
2024-11-19 15:55:00,34.59,34.62,34.51,34.6,909997.0,34.1966,34.2263,34.1175,34.2065,909997.0
2024-11-20 09:30:00,34.74,34.78,34.63,34.74,178851.0,34.3449,34.3845,34.2362,34.3449,178851.0
2024-11-20 09:35:00,34.74,34.74,34.58,34.59,41034.0,34.3449,34.3449,34.1867,34.1966,41034.0
2024-11-20 09:40:00,34.59,34.66,34.55,34.57,33937.0,34.1966,34.2658,34.1571,34.1769,33937.0
2024-11-20 09:45:00,34.56,34.65,34.53,34.64,28544.0,34.167,34.2559,34.1373,34.2461,28544.0
2024-11-20 09:50:00,34.63,34.63,34.57,34.58,22745.0,34.2362,34.2362,34.1769,34.1867,22745.0
2024-11-20 09:55:00,34.59,34.62,34.55,34.55,53854.0,34.1966,34.2263,34.1571,34.1571,53854.0
2024-11-20 10:00:00,34.57,34.57,34.5,34.52,48857.0,34.1769,34.1769,34.1077,34.1274,48857.0
2024-11-20 10:05:00,34.52,34.56,34.5,34.52,97810.0,34.1274,34.167,34.1077,34.1274,97810.0
2024-11-20 10:10:00,34.53,34.56,34.48,34.53,24017.0,34.1373,34.167,34.0879,34.1373,24017.0
2024-11-20 10:15:00,34.52,34.63,34.52,34.63,75761.0,34.1274,34.2362,34.1274,34.2362,75761.0
2024-11-20 10:20:00,34.63,34.67,34.6,34.65,56547.0,34.2362,34.2757,34.2065,34.2559,56547.0
2024-11-20 10:25:00,34.64,34.71,34.64,34.7,24055.0,34.2461,34.3153,34.2461,34.3054,24055.0
2024-11-20 10:30:00,34.7,34.71,34.63,34.68,47705.0,34.3054,34.3153,34.2362,34.2856,47705.0
2024-11-20 10:35:00,34.68,34.71,34.66,34.69,24873.0,34.2856,34.3153,34.2658,34.2955,24873.0
2024-11-20 10:40:00,34.69,34.7,34.63,34.65,44279.0,34.2955,34.3054,34.2362,34.2559,44279.0
2024-11-20 10:45:00,34.64,34.66,34.63,34.64,29687.0,34.2461,34.2658,34.2362,34.2461,29687.0
2024-11-20 10:50:00,34.64,34.68,34.63,34.68,24331.0,34.2461,34.2856,34.2362,34.2856,24331.0
2024-11-20 10:55:00,34.68,34.69,34.66,34.69,26828.0,34.2856,34.2955,34.2658,34.2955,26828.0
2024-11-20 11:00:00,34.69,34.69,34.62,34.64,32011.0,34.2955,34.2955,34.2263,34.2461,32011.0
2024-11-20 11:05:00,34.64,34.65,34.56,34.56,205273.0,34.2461,34.2559,34.167,34.167,205273.0
2024-11-20 11:10:00,34.56,34.56,34.51,34.56,47874.0,34.167,34.167,34.1175,34.167,47874.0
2024-11-20 11:15:00,34.57,34.59,34.55,34.57,23781.0,34.1769,34.1966,34.1571,34.1769,23781.0
2024-11-20 11:20:00,34.57,34.57,34.54,34.55,44576.0,34.1769,34.1769,34.1472,34.1571,44576.0
2024-11-20 11:25:00,34.55,34.55,34.44,34.46,134371.0,34.1571,34.1571,34.0483,34.0681,134371.0
2024-11-20 11:30:00,34.46,34.47,34.43,34.47,202430.0,34.0681,34.078,34.0384,34.078,202430.0
2024-11-20 11:35:00,34.46,34.49,34.45,34.48,41122.0,34.0681,34.0978,34.0582,34.0879,41122.0
2024-11-20 11:40:00,34.48,34.51,34.47,34.51,37890.0,34.0879,34.1175,34.078,34.1175,37890.0
2024-11-20 11:45:00,34.51,34.56,34.49,34.55,35356.0,34.1175,34.167,34.0978,34.1571,35356.0
2024-11-20 11:50:00,34.56,34.59,34.56,34.58,28038.0,34.167,34.1966,34.167,34.1867,28038.0
2024-11-20 11:55:00,34.58,34.59,34.56,34.58,21674.0,34.1867,34.1966,34.167,34.1867,21674.0
2024-11-20 12:00:00,34.58,34.58,34.5,34.51,24842.0,34.1867,34.1867,34.1077,34.1175,24842.0
2024-11-20 12:05:00,34.51,34.54,34.5,34.53,47831.0,34.1175,34.1472,34.1077,34.1373,47831.0
2024-11-20 12:10:00,34.54,34.57,34.52,34.54,38910.0,34.1472,34.1769,34.1274,34.1472,38910.0
2024-11-20 12:15:00,34.54,34.55,34.48,34.48,35258.0,34.1472,34.1571,34.0879,34.0879,35258.0
2024-11-20 12:20:00,34.49,34.49,34.45,34.48,44375.0,34.0978,34.0978,34.0582,34.0879,44375.0
2024-11-20 12:25:00,34.48,34.52,34.48,34.51,17549.0,34.0879,34.1274,34.0879,34.1175,17549.0
2024-11-20 12:30:00,34.51,34.53,34.5,34.52,29764.0,34.1175,34.1373,34.1077,34.1274,29764.0
2024-11-20 12:35:00,34.51,34.55,34.51,34.55,17520.0,34.1175,34.1571,34.1175,34.1571,17520.0
2024-11-20 12:40:00,34.55,34.57,34.54,34.55,25565.0,34.1571,34.1769,34.1472,34.1571,25565.0
2024-11-20 12:45:00,34.55,34.58,34.54,34.57,15716.0,34.1571,34.1867,34.1472,34.1769,15716.0
2024-11-20 12:50:00,34.58,34.58,34.5,34.51,28818.0,34.1867,34.1867,34.1077,34.1175,28818.0
2024-11-20 12:55:00,34.51,34.53,34.48,34.51,20196.0,34.1175,34.1373,34.0879,34.1175,20196.0
2024-11-20 13:00:00,34.51,34.52,34.5,34.52,10323.0,34.1175,34.1274,34.1077,34.1274,10323.0
2024-11-20 13:05:00,34.52,34.52,34.5,34.51,16317.0,34.1274,34.1274,34.1077,34.1175,16317.0
2024-11-20 13:10:00,34.51,34.51,34.49,34.5,21939.0,34.1175,34.1175,34.0978,34.1077,21939.0
2024-11-20 13:15:00,34.49,34.51,34.47,34.47,38138.0,34.0978,34.1175,34.078,34.078,38138.0
2024-11-20 13:20:00,34.48,34.53,34.47,34.53,42753.0,34.0879,34.1373,34.078,34.1373,42753.0
2024-11-20 13:25:00,34.53,34.54,34.5,34.54,27844.0,34.1373,34.1472,34.1077,34.1472,27844.0
2024-11-20 13:30:00,34.54,34.54,34.47,34.48,23771.0,34.1472,34.1472,34.078,34.0879,23771.0
2024-11-20 13:35:00,34.48,34.5,34.47,34.48,21997.0,34.0879,34.1077,34.078,34.0879,21997.0
2024-11-20 13:40:00,34.48,34.48,34.44,34.44,44639.0,34.0879,34.0879,34.0483,34.0483,44639.0
2024-11-20 13:45:00,34.45,34.45,34.42,34.43,25402.0,34.0582,34.0582,34.0286,34.0384,25402.0
2024-11-20 13:50:00,34.43,34.45,34.42,34.43,49193.0,34.0384,34.0582,34.0286,34.0384,49193.0
2024-11-20 13:55:00,34.44,34.48,34.41,34.48,88737.0,34.0483,34.0879,34.0187,34.0879,88737.0
2024-11-20 14:00:00,34.47,34.49,34.46,34.48,49140.0,34.078,34.0978,34.0681,34.0879,49140.0
2024-11-20 14:05:00,34.48,34.5,34.47,34.5,24993.0,34.0879,34.1077,34.078,34.1077,24993.0
2024-11-20 14:10:00,34.5,34.51,34.49,34.5,46216.0,34.1077,34.1175,34.0978,34.1077,46216.0
2024-11-20 14:15:00,34.5,34.51,34.49,34.51,28047.0,34.1077,34.1175,34.0978,34.1175,28047.0
2024-11-20 14:20:00,34.51,34.52,34.49,34.51,36940.0,34.1175,34.1274,34.0978,34.1175,36940.0
2024-11-20 14:25:00,34.51,34.54,34.5,34.54,63090.0,34.1175,34.1472,34.1077,34.1472,63090.0
2024-11-20 14:30:00,34.54,34.56,34.53,34.55,92672.0,34.1472,34.167,34.1373,34.1571,92672.0
2024-11-20 14:35:00,34.55,34.6,34.55,34.59,61339.0,34.1571,34.2065,34.1571,34.1966,61339.0
2024-11-20 14:40:00,34.59,34.62,34.58,34.61,51699.0,34.1966,34.2263,34.1867,34.2164,51699.0
2024-11-20 14:45:00,34.62,34.66,34.6,34.66,55518.0,34.2263,34.2658,34.2065,34.2658,55518.0
2024-11-20 14:50:00,34.66,34.66,34.63,34.64,30857.0,34.2658,34.2658,34.2362,34.2461,30857.0
2024-11-20 14:55:00,34.64,34.64,34.61,34.62,27416.0,34.2461,34.2461,34.2164,34.2263,27416.0
2024-11-20 15:00:00,34.62,34.62,34.57,34.59,28545.0,34.2263,34.2263,34.1769,34.1966,28545.0
2024-11-20 15:05:00,34.59,34.59,34.58,34.59,19098.0,34.1966,34.1966,34.1867,34.1966,19098.0
2024-11-20 15:10:00,34.59,34.59,34.56,34.57,62163.0,34.1966,34.1966,34.167,34.1769,62163.0
2024-11-20 15:15:00,34.58,34.59,34.56,34.56,32880.0,34.1867,34.1966,34.167,34.167,32880.0
2024-11-20 15:20:00,34.56,34.59,34.55,34.59,41377.0,34.167,34.1966,34.1571,34.1966,41377.0
2024-11-20 15:25:00,34.59,34.6,34.58,34.59,28309.0,34.1966,34.2065,34.1867,34.1966,28309.0
2024-11-20 15:30:00,34.59,34.65,34.59,34.62,97974.0,34.1966,34.2559,34.1966,34.2263,97974.0
2024-11-20 15:35:00,34.62,34.63,34.58,34.61,79676.0,34.2263,34.2362,34.1867,34.2164,79676.0
2024-11-20 15:40:00,34.62,34.64,34.57,34.62,112270.0,34.2263,34.2461,34.1769,34.2263,112270.0
2024-11-20 15:45:00,34.62,34.64,34.61,34.63,65523.0,34.2263,34.2461,34.2164,34.2362,65523.0
2024-11-20 15:50:00,34.63,34.71,34.58,34.58,223289.0,34.2362,34.3153,34.1867,34.1867,223289.0
2024-11-20 15:55:00,34.59,34.59,34.55,34.58,490200.0,34.1966,34.1966,34.1571,34.1867,490200.0
2024-11-21 09:30:00,34.67,34.8,34.64,34.68,130710.0,34.2757,34.4042,34.2461,34.2856,130710.0
2024-11-21 09:35:00,34.67,34.75,34.6,34.66,270637.0,34.2757,34.3548,34.2065,34.2658,270637.0
2024-11-21 09:40:00,34.66,34.74,34.6,34.71,73696.0,34.2658,34.3449,34.2065,34.3153,73696.0
2024-11-21 09:45:00,34.74,34.83,34.73,34.82,27513.0,34.3449,34.4339,34.335,34.424,27513.0
2024-11-21 09:50:00,34.83,34.84,34.77,34.78,39271.0,34.4339,34.4438,34.3746,34.3845,39271.0
2024-11-21 09:55:00,34.78,34.8,34.7,34.74,35086.0,34.3845,34.4042,34.3054,34.3449,35086.0
2024-11-21 10:00:00,34.74,34.8,34.72,34.78,127901.0,34.3449,34.4042,34.3251,34.3845,127901.0
2024-11-21 10:05:00,34.77,34.87,34.76,34.86,73457.0,34.3746,34.4734,34.3647,34.4636,73457.0
2024-11-21 10:10:00,34.86,34.88,34.82,34.88,41869.0,34.4636,34.4833,34.424,34.4833,41869.0
2024-11-21 10:15:00,34.88,34.91,34.86,34.9,35872.0,34.4833,34.513,34.4636,34.5031,35872.0
2024-11-21 10:20:00,34.9,34.93,34.84,34.89,35548.0,34.5031,34.5328,34.4438,34.4932,35548.0
2024-11-21 10:25:00,34.89,34.9,34.82,34.82,27108.0,34.4932,34.5031,34.424,34.424,27108.0
2024-11-21 10:30:00,34.83,34.83,34.76,34.77,26152.0,34.4339,34.4339,34.3647,34.3746,26152.0
2024-11-21 10:35:00,34.77,34.87,34.77,34.85,15693.0,34.3746,34.4734,34.3746,34.4537,15693.0
2024-11-21 10:40:00,34.85,34.92,34.85,34.87,47255.0,34.4537,34.5229,34.4537,34.4734,47255.0
2024-11-21 10:45:00,34.87,34.95,34.87,34.93,38673.0,34.4734,34.5525,34.4734,34.5328,38673.0
2024-11-21 10:50:00,34.92,34.96,34.9,34.95,25250.0,34.5229,34.5624,34.5031,34.5525,25250.0
2024-11-21 10:55:00,34.96,34.99,34.93,34.94,23615.0,34.5624,34.5921,34.5328,34.5426,23615.0
2024-11-21 11:00:00,34.95,34.97,34.93,34.96,45137.0,34.5525,34.5723,34.5328,34.5624,45137.0
2024-11-21 11:05:00,34.96,34.97,34.93,34.94,14560.0,34.5624,34.5723,34.5328,34.5426,14560.0
2024-11-21 11:10:00,34.94,34.95,34.92,34.94,21917.0,34.5426,34.5525,34.5229,34.5426,21917.0
2024-11-21 11:15:00,34.94,34.99,34.94,34.98,35062.0,34.5426,34.5921,34.5426,34.5822,35062.0
2024-11-21 11:20:00,34.98,35.03,34.97,35.03,74008.0,34.5822,34.6316,34.5723,34.6316,74008.0
2024-11-21 11:25:00,35.02,35.04,34.99,35.02,50385.0,34.6217,34.6415,34.5921,34.6217,50385.0
2024-11-21 11:30:00,35.02,35.09,35.01,35.07,53721.0,34.6217,34.6909,34.6119,34.6712,53721.0
2024-11-21 11:35:00,35.07,35.07,35.01,35.03,30504.0,34.6712,34.6712,34.6119,34.6316,30504.0
2024-11-21 11:40:00,35.03,35.04,35.02,35.04,13428.0,34.6316,34.6415,34.6217,34.6415,13428.0
2024-11-21 11:45:00,35.04,35.04,34.99,34.99,23365.0,34.6415,34.6415,34.5921,34.5921,23365.0
2024-11-21 11:50:00,35.0,35.02,34.97,34.98,42594.0,34.602,34.6217,34.5723,34.5822,42594.0
2024-11-21 11:55:00,34.97,35.01,34.96,34.98,32690.0,34.5723,34.6119,34.5624,34.5822,32690.0
2024-11-21 12:00:00,34.97,34.98,34.93,34.95,23820.0,34.5723,34.5822,34.5328,34.5525,23820.0
2024-11-21 12:05:00,34.94,34.96,34.92,34.95,10237.0,34.5426,34.5624,34.5229,34.5525,10237.0
2024-11-21 12:10:00,34.95,34.96,34.91,34.95,15110.0,34.5525,34.5624,34.513,34.5525,15110.0
2024-11-21 12:15:00,34.95,34.96,34.93,34.94,11535.0,34.5525,34.5624,34.5328,34.5426,11535.0
2024-11-21 12:20:00,34.95,34.97,34.94,34.97,22321.0,34.5525,34.5723,34.5426,34.5723,22321.0
2024-11-21 12:25:00,34.96,35.02,34.96,35.0,30222.0,34.5624,34.6217,34.5624,34.602,30222.0
2024-11-21 12:30:00,35.01,35.02,34.99,35.0,11296.0,34.6119,34.6217,34.5921,34.602,11296.0
2024-11-21 12:35:00,35.01,35.03,34.99,35.02,16533.0,34.6119,34.6316,34.5921,34.6217,16533.0
2024-11-21 12:40:00,35.02,35.06,35.01,35.05,29360.0,34.6217,34.6613,34.6119,34.6514,29360.0
2024-11-21 12:45:00,35.05,35.09,35.05,35.09,41095.0,34.6514,34.6909,34.6514,34.6909,41095.0
2024-11-21 12:50:00,35.09,35.11,35.07,35.11,13221.0,34.6909,34.7107,34.6712,34.7107,13221.0
2024-11-21 12:55:00,35.1,35.11,35.06,35.09,39960.0,34.7008,34.7107,34.6613,34.6909,39960.0
2024-11-21 13:00:00,35.1,35.14,35.09,35.13,22753.0,34.7008,34.7404,34.6909,34.7305,22753.0
2024-11-21 13:05:00,35.13,35.15,35.12,35.12,46638.0,34.7305,34.7503,34.7206,34.7206,46638.0
2024-11-21 13:10:00,35.13,35.16,35.12,35.16,97143.0,34.7305,34.7601,34.7206,34.7601,97143.0
2024-11-21 13:15:00,35.16,35.16,35.1,35.13,25616.0,34.7601,34.7601,34.7008,34.7305,25616.0
2024-11-21 13:20:00,35.12,35.18,35.12,35.18,38771.0,34.7206,34.7799,34.7206,34.7799,38771.0
2024-11-21 13:25:00,35.18,35.21,35.16,35.21,44961.0,34.7799,34.8096,34.7601,34.8096,44961.0
2024-11-21 13:30:00,35.2,35.23,35.2,35.23,56173.0,34.7997,34.8293,34.7997,34.8293,56173.0
2024-11-21 13:35:00,35.23,35.26,35.21,35.26,90602.0,34.8293,34.859,34.8096,34.859,90602.0
2024-11-21 13:40:00,35.26,35.26,35.24,35.25,38950.0,34.859,34.859,34.8392,34.8491,38950.0
2024-11-21 13:45:00,35.24,35.26,35.21,35.22,24116.0,34.8392,34.859,34.8096,34.8195,24116.0
2024-11-21 13:50:00,35.22,35.25,35.21,35.22,43613.0,34.8195,34.8491,34.8096,34.8195,43613.0
2024-11-21 13:55:00,35.23,35.25,35.22,35.22,27183.0,34.8293,34.8491,34.8195,34.8195,27183.0
2024-11-21 14:00:00,35.23,35.25,35.21,35.25,33205.0,34.8293,34.8491,34.8096,34.8491,33205.0
2024-11-21 14:05:00,35.25,35.25,35.2,35.2,26421.0,34.8491,34.8491,34.7997,34.7997,26421.0
2024-11-21 14:10:00,35.2,35.26,35.19,35.26,18528.0,34.7997,34.859,34.7898,34.859,18528.0
2024-11-21 14:15:00,35.26,35.28,35.24,35.25,59437.0,34.859,34.8788,34.8392,34.8491,59437.0
2024-11-21 14:20:00,35.25,35.3,35.24,35.26,83541.0,34.8491,34.8986,34.8392,34.859,83541.0
2024-11-21 14:25:00,35.26,35.28,35.25,35.28,25992.0,34.859,34.8788,34.8491,34.8788,25992.0
2024-11-21 14:30:00,35.28,35.28,35.21,35.22,38348.0,34.8788,34.8788,34.8096,34.8195,38348.0
2024-11-21 14:35:00,35.22,35.23,35.21,35.23,22261.0,34.8195,34.8293,34.8096,34.8293,22261.0
2024-11-21 14:40:00,35.23,35.24,35.18,35.2,48312.0,34.8293,34.8392,34.7799,34.7997,48312.0
2024-11-21 14:45:00,35.2,35.21,35.17,35.19,30179.0,34.7997,34.8096,34.77,34.7898,30179.0
2024-11-21 14:50:00,35.19,35.24,35.17,35.23,82552.0,34.7898,34.8392,34.77,34.8293,82552.0
2024-11-21 14:55:00,35.24,35.26,35.24,35.25,36498.0,34.8392,34.859,34.8392,34.8491,36498.0
2024-11-21 15:00:00,35.25,35.25,35.2,35.23,56347.0,34.8491,34.8491,34.7997,34.8293,56347.0
2024-11-21 15:05:00,35.23,35.29,35.22,35.29,76406.0,34.8293,34.8887,34.8195,34.8887,76406.0
2024-11-21 15:10:00,35.29,35.32,35.28,35.3,53089.0,34.8887,34.9183,34.8788,34.8986,53089.0
2024-11-21 15:15:00,35.3,35.3,35.25,35.25,83558.0,34.8986,34.8986,34.8491,34.8491,83558.0
2024-11-21 15:20:00,35.26,35.29,35.25,35.29,32600.0,34.859,34.8887,34.8491,34.8887,32600.0
2024-11-21 15:25:00,35.29,35.31,35.27,35.29,34832.0,34.8887,34.9084,34.8689,34.8887,34832.0
2024-11-21 15:30:00,35.29,35.31,35.28,35.3,37757.0,34.8887,34.9084,34.8788,34.8986,37757.0
2024-11-21 15:35:00,35.3,35.3,35.24,35.27,53117.0,34.8986,34.8986,34.8392,34.8689,53117.0
2024-11-21 15:40:00,35.27,35.29,35.2,35.24,117676.0,34.8689,34.8887,34.7997,34.8392,117676.0
2024-11-21 15:45:00,35.23,35.27,35.22,35.27,92746.0,34.8293,34.8689,34.8195,34.8689,92746.0
2024-11-21 15:50:00,35.27,35.34,35.24,35.31,262399.0,34.8689,34.9381,34.8392,34.9084,262399.0
2024-11-21 15:55:00,35.3,35.36,35.3,35.35,667531.0,34.8986,34.9579,34.8986,34.948,667531.0
2024-11-22 09:30:00,35.4,35.53,35.39,35.47,144560.0,34.9974,35.1259,34.9875,35.0666,144560.0
2024-11-22 09:35:00,35.46,35.47,35.37,35.45,70474.0,35.0567,35.0666,34.9678,35.0468,70474.0
2024-11-22 09:40:00,35.45,35.53,35.43,35.51,58625.0,35.0468,35.1259,35.0271,35.1062,58625.0
2024-11-22 09:45:00,35.51,35.65,35.49,35.63,97976.0,35.1062,35.2446,35.0864,35.2248,97976.0
2024-11-22 09:50:00,35.66,35.67,35.5,35.56,139447.0,35.2545,35.2643,35.0963,35.1556,139447.0
2024-11-22 09:55:00,35.56,35.67,35.53,35.66,61576.0,35.1556,35.2643,35.1259,35.2545,61576.0
2024-11-22 10:00:00,35.65,35.7,35.56,35.58,49730.0,35.2446,35.294,35.1556,35.1754,49730.0
2024-11-22 10:05:00,35.58,35.61,35.56,35.61,64376.0,35.1754,35.205,35.1556,35.205,64376.0
2024-11-22 10:10:00,35.6,35.74,35.57,35.73,102437.0,35.1951,35.3335,35.1655,35.3237,102437.0
2024-11-22 10:15:00,35.73,35.74,35.66,35.69,93897.0,35.3237,35.3335,35.2545,35.2841,93897.0
2024-11-22 10:20:00,35.69,35.72,35.66,35.72,50835.0,35.2841,35.3138,35.2545,35.3138,50835.0
2024-11-22 10:25:00,35.72,35.73,35.65,35.67,118438.0,35.3138,35.3237,35.2446,35.2643,118438.0
2024-11-22 10:30:00,35.67,35.71,35.64,35.67,92341.0,35.2643,35.3039,35.2347,35.2643,92341.0
2024-11-22 10:35:00,35.67,35.68,35.61,35.68,55581.0,35.2643,35.2742,35.205,35.2742,55581.0
2024-11-22 10:40:00,35.68,35.69,35.65,35.66,43579.0,35.2742,35.2841,35.2446,35.2545,43579.0
2024-11-22 10:45:00,35.67,35.72,35.66,35.66,40653.0,35.2643,35.3138,35.2545,35.2545,40653.0
2024-11-22 10:50:00,35.66,35.7,35.66,35.69,33445.0,35.2545,35.294,35.2545,35.2841,33445.0
2024-11-22 10:55:00,35.69,35.73,35.69,35.7,37401.0,35.2841,35.3237,35.2841,35.294,37401.0
2024-11-22 11:00:00,35.7,35.72,35.67,35.69,53258.0,35.294,35.3138,35.2643,35.2841,53258.0
2024-11-22 11:05:00,35.69,35.73,35.67,35.67,117922.0,35.2841,35.3237,35.2643,35.2643,117922.0
2024-11-22 11:10:00,35.66,35.69,35.65,35.66,57316.0,35.2545,35.2841,35.2446,35.2545,57316.0
2024-11-22 11:15:00,35.66,35.67,35.59,35.62,46069.0,35.2545,35.2643,35.1853,35.2149,46069.0
2024-11-22 11:20:00,35.62,35.66,35.61,35.65,21350.0,35.2149,35.2545,35.205,35.2446,21350.0
2024-11-22 11:25:00,35.65,35.66,35.58,35.64,139418.0,35.2446,35.2545,35.1754,35.2347,139418.0
2024-11-22 11:30:00,35.63,35.65,35.6,35.65,30251.0,35.2248,35.2446,35.1951,35.2446,30251.0
2024-11-22 11:35:00,35.65,35.69,35.63,35.69,28875.0,35.2446,35.2841,35.2248,35.2841,28875.0
2024-11-22 11:40:00,35.68,35.7,35.68,35.7,32604.0,35.2742,35.294,35.2742,35.294,32604.0
2024-11-22 11:45:00,35.7,35.73,35.68,35.73,23193.0,35.294,35.3237,35.2742,35.3237,23193.0
2024-11-22 11:50:00,35.73,35.76,35.71,35.76,28681.0,35.3237,35.3533,35.3039,35.3533,28681.0
2024-11-22 11:55:00,35.76,35.79,35.75,35.77,40378.0,35.3533,35.383,35.3434,35.3632,40378.0
2024-11-22 12:00:00,35.77,35.81,35.75,35.81,50816.0,35.3632,35.4028,35.3434,35.4028,50816.0
2024-11-22 12:05:00,35.82,35.83,35.79,35.8,23691.0,35.4126,35.4225,35.383,35.3929,23691.0
2024-11-22 12:10:00,35.8,35.83,35.79,35.82,36518.0,35.3929,35.4225,35.383,35.4126,36518.0
2024-11-22 12:15:00,35.82,35.82,35.79,35.8,38449.0,35.4126,35.4126,35.383,35.3929,38449.0
2024-11-22 12:20:00,35.79,35.84,35.79,35.82,31333.0,35.383,35.4324,35.383,35.4126,31333.0
2024-11-22 12:25:00,35.82,35.85,35.81,35.82,20108.0,35.4126,35.4423,35.4028,35.4126,20108.0
2024-11-22 12:30:00,35.83,35.84,35.79,35.8,134690.0,35.4225,35.4324,35.383,35.3929,134690.0
2024-11-22 12:35:00,35.8,35.82,35.8,35.81,61123.0,35.3929,35.4126,35.3929,35.4028,61123.0
2024-11-22 12:40:00,35.82,35.84,35.8,35.83,36765.0,35.4126,35.4324,35.3929,35.4225,36765.0
2024-11-22 12:45:00,35.83,35.86,35.82,35.84,52504.0,35.4225,35.4522,35.4126,35.4324,52504.0
2024-11-22 12:50:00,35.84,35.87,35.83,35.86,22024.0,35.4324,35.4621,35.4225,35.4522,22024.0
2024-11-22 12:55:00,35.86,35.89,35.85,35.89,64840.0,35.4522,35.4818,35.4423,35.4818,64840.0
2024-11-22 13:00:00,35.89,35.91,35.85,35.86,48007.0,35.4818,35.5016,35.4423,35.4522,48007.0
2024-11-22 13:05:00,35.86,35.87,35.83,35.86,46964.0,35.4522,35.4621,35.4225,35.4522,46964.0
2024-11-22 13:10:00,35.86,35.87,35.84,35.86,48154.0,35.4522,35.4621,35.4324,35.4522,48154.0
2024-11-22 13:15:00,35.85,35.88,35.83,35.85,56900.0,35.4423,35.472,35.4225,35.4423,56900.0
2024-11-22 13:20:00,35.85,35.88,35.84,35.87,30490.0,35.4423,35.472,35.4324,35.4621,30490.0
2024-11-22 13:25:00,35.87,35.87,35.84,35.84,29609.0,35.4621,35.4621,35.4324,35.4324,29609.0
2024-11-22 13:30:00,35.84,35.88,35.84,35.87,58818.0,35.4324,35.472,35.4324,35.4621,58818.0
2024-11-22 13:35:00,35.87,35.87,35.82,35.83,34351.0,35.4621,35.4621,35.4126,35.4225,34351.0
2024-11-22 13:40:00,35.82,35.83,35.8,35.8,61424.0,35.4126,35.4225,35.3929,35.3929,61424.0
2024-11-22 13:45:00,35.8,35.83,35.79,35.8,35117.0,35.3929,35.4225,35.383,35.3929,35117.0
2024-11-22 13:50:00,35.8,35.8,35.73,35.75,79967.0,35.3929,35.3929,35.3237,35.3434,79967.0
2024-11-22 13:55:00,35.75,35.79,35.74,35.75,45801.0,35.3434,35.383,35.3335,35.3434,45801.0
2024-11-22 14:00:00,35.75,35.77,35.74,35.77,30416.0,35.3434,35.3632,35.3335,35.3632,30416.0
2024-11-22 14:05:00,35.76,35.77,35.74,35.75,31263.0,35.3533,35.3632,35.3335,35.3434,31263.0
2024-11-22 14:10:00,35.75,35.75,35.72,35.73,68942.0,35.3434,35.3434,35.3138,35.3237,68942.0
2024-11-22 14:15:00,35.73,35.73,35.69,35.73,84283.0,35.3237,35.3237,35.2841,35.3237,84283.0
2024-11-22 14:20:00,35.73,35.76,35.72,35.75,58880.0,35.3237,35.3533,35.3138,35.3434,58880.0
2024-11-22 14:25:00,35.76,35.78,35.74,35.76,53423.0,35.3533,35.3731,35.3335,35.3533,53423.0
2024-11-22 14:30:00,35.76,35.79,35.75,35.76,23428.0,35.3533,35.383,35.3434,35.3533,23428.0
2024-11-22 14:35:00,35.77,35.79,35.76,35.79,23984.0,35.3632,35.383,35.3533,35.383,23984.0
2024-11-22 14:40:00,35.79,35.81,35.78,35.8,71604.0,35.383,35.4028,35.3731,35.3929,71604.0
2024-11-22 14:45:00,35.8,35.81,35.8,35.8,13952.0,35.3929,35.4028,35.3929,35.3929,13952.0
2024-11-22 14:50:00,35.8,35.85,35.8,35.84,45373.0,35.3929,35.4423,35.3929,35.4324,45373.0
2024-11-22 14:55:00,35.84,35.84,35.75,35.76,163106.0,35.4324,35.4324,35.3434,35.3533,163106.0
2024-11-22 15:00:00,35.76,35.76,35.63,35.65,144201.0,35.3533,35.3533,35.2248,35.2446,144201.0
2024-11-22 15:05:00,35.65,35.73,35.64,35.72,132078.0,35.2446,35.3237,35.2347,35.3138,132078.0
2024-11-22 15:10:00,35.73,35.74,35.71,35.72,33688.0,35.3237,35.3335,35.3039,35.3138,33688.0
2024-11-22 15:15:00,35.73,35.74,35.72,35.73,41546.0,35.3237,35.3335,35.3138,35.3237,41546.0
2024-11-22 15:20:00,35.73,35.76,35.73,35.75,40068.0,35.3237,35.3533,35.3237,35.3434,40068.0
2024-11-22 15:25:00,35.76,35.76,35.72,35.76,77562.0,35.3533,35.3533,35.3138,35.3533,77562.0
2024-11-22 15:30:00,35.76,35.79,35.75,35.77,89570.0,35.3533,35.383,35.3434,35.3632,89570.0
2024-11-22 15:35:00,35.77,35.78,35.68,35.69,104236.0,35.3632,35.3731,35.2742,35.2841,104236.0
2024-11-22 15:40:00,35.69,35.72,35.67,35.7,132651.0,35.2841,35.3138,35.2643,35.294,132651.0
2024-11-22 15:45:00,35.7,35.73,35.69,35.73,143066.0,35.294,35.3237,35.2841,35.3237,143066.0
2024-11-22 15:50:00,35.72,35.79,35.69,35.77,472062.0,35.3138,35.383,35.2841,35.3632,472062.0
2024-11-22 15:55:00,35.77,35.83,35.76,35.82,850760.0,35.3632,35.4225,35.3533,35.4126,850760.0
2024-11-25 09:30:00,36.02,36.33,35.97,36.33,345419.0,35.6104,35.9168,35.5609,35.9168,345419.0
2024-11-25 09:35:00,36.32,36.4,36.29,36.3,68928.0,35.907,35.986,35.8773,35.8872,68928.0
2024-11-25 09:40:00,36.3,36.33,36.24,36.3,41981.0,35.8872,35.9168,35.8279,35.8872,41981.0
2024-11-25 09:45:00,36.3,36.4,36.27,36.34,117121.0,35.8872,35.986,35.8575,35.9267,117121.0
2024-11-25 09:50:00,36.35,36.42,36.31,36.4,146804.0,35.9366,36.0058,35.8971,35.986,146804.0
2024-11-25 09:55:00,36.4,36.4,36.27,36.32,58585.0,35.986,35.986,35.8575,35.907,58585.0
2024-11-25 10:00:00,36.33,36.35,36.25,36.34,63386.0,35.9168,35.9366,35.8377,35.9267,63386.0
2024-11-25 10:05:00,36.34,36.36,36.25,36.3,122962.0,35.9267,35.9465,35.8377,35.8872,122962.0
2024-11-25 10:10:00,36.31,36.34,36.26,36.3,164606.0,35.8971,35.9267,35.8476,35.8872,164606.0
2024-11-25 10:15:00,36.3,36.39,36.29,36.37,67144.0,35.8872,35.9762,35.8773,35.9564,67144.0
2024-11-25 10:20:00,36.37,36.4,36.29,36.3,34320.0,35.9564,35.986,35.8773,35.8872,34320.0
2024-11-25 10:25:00,36.3,36.42,36.29,36.41,93052.0,35.8872,36.0058,35.8773,35.9959,93052.0
2024-11-25 10:30:00,36.41,36.42,36.29,36.3,112526.0,35.9959,36.0058,35.8773,35.8872,112526.0
2024-11-25 10:35:00,36.3,36.33,36.26,36.28,86356.0,35.8872,35.9168,35.8476,35.8674,86356.0
2024-11-25 10:40:00,36.28,36.32,36.28,36.3,27758.0,35.8674,35.907,35.8674,35.8872,27758.0
2024-11-25 10:45:00,36.3,36.37,36.29,36.36,50276.0,35.8872,35.9564,35.8773,35.9465,50276.0
2024-11-25 10:50:00,36.35,36.38,36.29,36.29,94620.0,35.9366,35.9663,35.8773,35.8773,94620.0
2024-11-25 10:55:00,36.3,36.38,36.27,36.37,76734.0,35.8872,35.9663,35.8575,35.9564,76734.0
2024-11-25 11:00:00,36.37,36.4,36.36,36.39,53490.0,35.9564,35.986,35.9465,35.9762,53490.0
2024-11-25 11:05:00,36.4,36.4,36.33,36.34,57846.0,35.986,35.986,35.9168,35.9267,57846.0
2024-11-25 11:10:00,36.34,36.38,36.33,36.38,117907.0,35.9267,35.9663,35.9168,35.9663,117907.0
2024-11-25 11:15:00,36.38,36.41,36.36,36.41,58006.0,35.9663,35.9959,35.9465,35.9959,58006.0
2024-11-25 11:20:00,36.41,36.42,36.39,36.41,39124.0,35.9959,36.0058,35.9762,35.9959,39124.0
2024-11-25 11:25:00,36.41,36.43,36.38,36.41,39909.0,35.9959,36.0157,35.9663,35.9959,39909.0
2024-11-25 11:30:00,36.41,36.44,36.4,36.44,70190.0,35.9959,36.0256,35.986,36.0256,70190.0
2024-11-25 11:35:00,36.44,36.45,36.39,36.43,36011.0,36.0256,36.0355,35.9762,36.0157,36011.0
2024-11-25 11:40:00,36.43,36.45,36.41,36.43,19481.0,36.0157,36.0355,35.9959,36.0157,19481.0
2024-11-25 11:45:00,36.43,36.44,36.39,36.4,24573.0,36.0157,36.0256,35.9762,35.986,24573.0
2024-11-25 11:50:00,36.41,36.45,36.39,36.45,91628.0,35.9959,36.0355,35.9762,36.0355,91628.0
2024-11-25 11:55:00,36.45,36.45,36.4,36.45,29200.0,36.0355,36.0355,35.986,36.0355,29200.0
2024-11-25 12:00:00,36.45,36.51,36.44,36.51,37794.0,36.0355,36.0948,36.0256,36.0948,37794.0
2024-11-25 12:05:00,36.5,36.52,36.43,36.45,54088.0,36.0849,36.1047,36.0157,36.0355,54088.0
2024-11-25 12:10:00,36.46,36.46,36.39,36.41,106796.0,36.0454,36.0454,35.9762,35.9959,106796.0
2024-11-25 12:15:00,36.41,36.41,36.37,36.38,79508.0,35.9959,35.9959,35.9564,35.9663,79508.0
2024-11-25 12:20:00,36.37,36.39,36.34,36.34,40389.0,35.9564,35.9762,35.9267,35.9267,40389.0
2024-11-25 12:25:00,36.34,36.4,36.34,36.38,69534.0,35.9267,35.986,35.9267,35.9663,69534.0
2024-11-25 12:30:00,36.38,36.44,36.37,36.44,50870.0,35.9663,36.0256,35.9564,36.0256,50870.0
2024-11-25 12:35:00,36.44,36.44,36.39,36.42,68246.0,36.0256,36.0256,35.9762,36.0058,68246.0
2024-11-25 12:40:00,36.43,36.43,36.38,36.4,26513.0,36.0157,36.0157,35.9663,35.986,26513.0
2024-11-25 12:45:00,36.4,36.41,36.38,36.4,47390.0,35.986,35.9959,35.9663,35.986,47390.0
2024-11-25 12:50:00,36.4,36.47,36.39,36.45,44077.0,35.986,36.0552,35.9762,36.0355,44077.0
2024-11-25 12:55:00,36.45,36.48,36.44,36.47,54236.0,36.0355,36.0651,36.0256,36.0552,54236.0
2024-11-25 13:00:00,36.47,36.54,36.46,36.54,21339.0,36.0552,36.1245,36.0454,36.1245,21339.0
2024-11-25 13:05:00,36.54,36.56,36.53,36.56,32368.0,36.1245,36.1442,36.1146,36.1442,32368.0
2024-11-25 13:10:00,36.56,36.58,36.54,36.58,68223.0,36.1442,36.164,36.1245,36.164,68223.0
2024-11-25 13:15:00,36.58,36.61,36.57,36.58,45618.0,36.164,36.1937,36.1541,36.164,45618.0
2024-11-25 13:20:00,36.58,36.58,36.55,36.55,39011.0,36.164,36.164,36.1343,36.1343,39011.0
2024-11-25 13:25:00,36.55,36.6,36.55,36.59,46733.0,36.1343,36.1838,36.1343,36.1739,46733.0
2024-11-25 13:30:00,36.59,36.64,36.58,36.64,46882.0,36.1739,36.2233,36.164,36.2233,46882.0
2024-11-25 13:35:00,36.64,36.66,36.61,36.66,39680.0,36.2233,36.2431,36.1937,36.2431,39680.0
2024-11-25 13:40:00,36.65,36.67,36.61,36.62,47139.0,36.2332,36.253,36.1937,36.2035,47139.0
2024-11-25 13:45:00,36.62,36.69,36.61,36.66,68326.0,36.2035,36.2727,36.1937,36.2431,68326.0
2024-11-25 13:50:00,36.67,36.72,36.66,36.69,112663.0,36.253,36.3024,36.2431,36.2727,112663.0
2024-11-25 13:55:00,36.69,36.71,36.68,36.7,61567.0,36.2727,36.2925,36.2629,36.2826,61567.0
2024-11-25 14:00:00,36.7,36.72,36.68,36.7,37041.0,36.2826,36.3024,36.2629,36.2826,37041.0
2024-11-25 14:05:00,36.7,36.7,36.66,36.68,28459.0,36.2826,36.2826,36.2431,36.2629,28459.0
2024-11-25 14:10:00,36.67,36.67,36.64,36.66,31691.0,36.253,36.253,36.2233,36.2431,31691.0
2024-11-25 14:15:00,36.66,36.66,36.63,36.63,65105.0,36.2431,36.2431,36.2134,36.2134,65105.0
2024-11-25 14:20:00,36.63,36.66,36.6,36.62,118661.0,36.2134,36.2431,36.1838,36.2035,118661.0
2024-11-25 14:25:00,36.62,36.63,36.6,36.63,36943.0,36.2035,36.2134,36.1838,36.2134,36943.0
2024-11-25 14:30:00,36.63,36.65,36.62,36.63,70306.0,36.2134,36.2332,36.2035,36.2134,70306.0
2024-11-25 14:35:00,36.63,36.67,36.63,36.64,58571.0,36.2134,36.253,36.2134,36.2233,58571.0
2024-11-25 14:40:00,36.64,36.67,36.63,36.66,28801.0,36.2233,36.253,36.2134,36.2431,28801.0
2024-11-25 14:45:00,36.66,36.68,36.65,36.66,53312.0,36.2431,36.2629,36.2332,36.2431,53312.0
2024-11-25 14:50:00,36.66,36.68,36.65,36.67,52423.0,36.2431,36.2629,36.2332,36.253,52423.0
2024-11-25 14:55:00,36.66,36.69,36.66,36.69,29023.0,36.2431,36.2727,36.2431,36.2727,29023.0
2024-11-25 15:00:00,36.68,36.7,36.63,36.65,134705.0,36.2629,36.2826,36.2134,36.2332,134705.0
2024-11-25 15:05:00,36.65,36.72,36.64,36.71,95320.0,36.2332,36.3024,36.2233,36.2925,95320.0
2024-11-25 15:10:00,36.7,36.72,36.66,36.66,52168.0,36.2826,36.3024,36.2431,36.2431,52168.0
2024-11-25 15:15:00,36.66,36.69,36.66,36.68,70550.0,36.2431,36.2727,36.2431,36.2629,70550.0
2024-11-25 15:20:00,36.68,36.69,36.64,36.69,63148.0,36.2629,36.2727,36.2233,36.2727,63148.0
2024-11-25 15:25:00,36.69,36.7,36.68,36.69,65456.0,36.2727,36.2826,36.2629,36.2727,65456.0
2024-11-25 15:30:00,36.7,36.7,36.68,36.7,110601.0,36.2826,36.2826,36.2629,36.2826,110601.0
2024-11-25 15:35:00,36.7,36.71,36.68,36.7,232986.0,36.2826,36.2925,36.2629,36.2826,232986.0
2024-11-25 15:40:00,36.7,36.75,36.68,36.73,125462.0,36.2826,36.3321,36.2629,36.3123,125462.0
2024-11-25 15:45:00,36.72,36.73,36.68,36.68,144569.0,36.3024,36.3123,36.2629,36.2629,144569.0
2024-11-25 15:50:00,36.68,36.7,36.6,36.69,556033.0,36.2629,36.2826,36.1838,36.2727,556033.0
2024-11-25 15:55:00,36.69,36.69,36.59,36.61,757429.0,36.2727,36.2727,36.1739,36.1937,757429.0
2024-11-26 09:30:00,36.47,36.64,36.21,36.27,547939.0,36.0552,36.2233,35.7982,35.8575,547939.0
2024-11-26 09:35:00,36.29,36.42,36.03,36.15,432935.0,35.8773,36.0058,35.6203,35.7389,432935.0
2024-11-26 09:40:00,36.15,36.24,36.09,36.13,107238.0,35.7389,35.8279,35.6796,35.7191,107238.0
2024-11-26 09:45:00,36.14,36.21,36.1,36.16,140601.0,35.729,35.7982,35.6895,35.7488,140601.0
2024-11-26 09:50:00,36.17,36.34,36.15,36.31,134380.0,35.7587,35.9267,35.7389,35.8971,134380.0
2024-11-26 09:55:00,36.3,36.44,36.28,36.43,75329.0,35.8872,36.0256,35.8674,36.0157,75329.0
2024-11-26 10:00:00,36.43,36.47,36.38,36.41,101337.0,36.0157,36.0552,35.9663,35.9959,101337.0
2024-11-26 10:05:00,36.41,36.45,36.35,36.44,61694.0,35.9959,36.0355,35.9366,36.0256,61694.0
2024-11-26 10:10:00,36.44,36.56,36.41,36.56,81533.0,36.0256,36.1442,35.9959,36.1442,81533.0
2024-11-26 10:15:00,36.55,36.63,36.51,36.61,83538.0,36.1343,36.2134,36.0948,36.1937,83538.0
2024-11-26 10:20:00,36.61,36.62,36.57,36.59,102994.0,36.1937,36.2035,36.1541,36.1739,102994.0
2024-11-26 10:25:00,36.59,36.67,36.55,36.66,70278.0,36.1739,36.253,36.1343,36.2431,70278.0
2024-11-26 10:30:00,36.66,36.66,36.51,36.51,61453.0,36.2431,36.2431,36.0948,36.0948,61453.0
2024-11-26 10:35:00,36.52,36.53,36.47,36.48,19489.0,36.1047,36.1146,36.0552,36.0651,19489.0
2024-11-26 10:40:00,36.48,36.57,36.48,36.57,46429.0,36.0651,36.1541,36.0651,36.1541,46429.0
2024-11-26 10:45:00,36.57,36.6,36.55,36.57,47464.0,36.1541,36.1838,36.1343,36.1541,47464.0
2024-11-26 10:50:00,36.57,36.59,36.52,36.54,48302.0,36.1541,36.1739,36.1047,36.1245,48302.0
2024-11-26 10:55:00,36.55,36.58,36.53,36.57,27259.0,36.1343,36.164,36.1146,36.1541,27259.0
2024-11-26 11:00:00,36.57,36.6,36.56,36.59,31028.0,36.1541,36.1838,36.1442,36.1739,31028.0
2024-11-26 11:05:00,36.59,36.59,36.51,36.52,22682.0,36.1739,36.1739,36.0948,36.1047,22682.0
2024-11-26 11:10:00,36.52,36.55,36.5,36.54,54258.0,36.1047,36.1343,36.0849,36.1245,54258.0
2024-11-26 11:15:00,36.54,36.57,36.53,36.57,40840.0,36.1245,36.1541,36.1146,36.1541,40840.0
2024-11-26 11:20:00,36.57,36.58,36.54,36.57,9611.0,36.1541,36.164,36.1245,36.1541,9611.0
2024-11-26 11:25:00,36.57,36.6,36.55,36.59,51876.0,36.1541,36.1838,36.1343,36.1739,51876.0
2024-11-26 11:30:00,36.59,36.64,36.59,36.59,27635.0,36.1739,36.2233,36.1739,36.1739,27635.0
2024-11-26 11:35:00,36.6,36.64,36.59,36.63,27017.0,36.1838,36.2233,36.1739,36.2134,27017.0
2024-11-26 11:40:00,36.63,36.65,36.61,36.65,28215.0,36.2134,36.2332,36.1937,36.2332,28215.0
2024-11-26 11:45:00,36.65,36.68,36.64,36.67,32058.0,36.2332,36.2629,36.2233,36.253,32058.0
2024-11-26 11:50:00,36.68,36.69,36.63,36.65,29538.0,36.2629,36.2727,36.2134,36.2332,29538.0
2024-11-26 11:55:00,36.65,36.68,36.57,36.58,53846.0,36.2332,36.2629,36.1541,36.164,53846.0
2024-11-26 12:00:00,36.58,36.58,36.52,36.52,42465.0,36.164,36.164,36.1047,36.1047,42465.0
2024-11-26 12:05:00,36.52,36.54,36.51,36.52,57600.0,36.1047,36.1245,36.0948,36.1047,57600.0
2024-11-26 12:10:00,36.52,36.56,36.49,36.53,60731.0,36.1047,36.1442,36.075,36.1146,60731.0
2024-11-26 12:15:00,36.54,36.55,36.48,36.52,29655.0,36.1245,36.1343,36.0651,36.1047,29655.0
2024-11-26 12:20:00,36.52,36.52,36.5,36.51,20182.0,36.1047,36.1047,36.0849,36.0948,20182.0
2024-11-26 12:25:00,36.51,36.51,36.45,36.45,43234.0,36.0948,36.0948,36.0355,36.0355,43234.0
2024-11-26 12:30:00,36.46,36.55,36.46,36.5,41858.0,36.0454,36.1343,36.0454,36.0849,41858.0
2024-11-26 12:35:00,36.51,36.53,36.5,36.52,20810.0,36.0948,36.1146,36.0849,36.1047,20810.0
2024-11-26 12:40:00,36.52,36.54,36.51,36.51,28972.0,36.1047,36.1245,36.0948,36.0948,28972.0
2024-11-26 12:45:00,36.52,36.52,36.49,36.52,18816.0,36.1047,36.1047,36.075,36.1047,18816.0
2024-11-26 12:50:00,36.52,36.57,36.52,36.57,19561.0,36.1047,36.1541,36.1047,36.1541,19561.0
2024-11-26 12:55:00,36.57,36.61,36.57,36.59,29798.0,36.1541,36.1937,36.1541,36.1739,29798.0
2024-11-26 13:00:00,36.59,36.61,36.57,36.59,32128.0,36.1739,36.1937,36.1541,36.1739,32128.0
2024-11-26 13:05:00,36.59,36.62,36.59,36.62,21987.0,36.1739,36.2035,36.1739,36.2035,21987.0
2024-11-26 13:10:00,36.61,36.66,36.61,36.63,71966.0,36.1937,36.2431,36.1937,36.2134,71966.0
2024-11-26 13:15:00,36.63,36.66,36.6,36.66,54556.0,36.2134,36.2431,36.1838,36.2431,54556.0
2024-11-26 13:20:00,36.66,36.67,36.63,36.63,30873.0,36.2431,36.253,36.2134,36.2134,30873.0
2024-11-26 13:25:00,36.64,36.65,36.63,36.64,20290.0,36.2233,36.2332,36.2134,36.2233,20290.0
2024-11-26 13:30:00,36.65,36.67,36.64,36.66,29189.0,36.2332,36.253,36.2233,36.2431,29189.0
2024-11-26 13:35:00,36.66,36.67,36.61,36.62,26760.0,36.2431,36.253,36.1937,36.2035,26760.0
2024-11-26 13:40:00,36.61,36.67,36.61,36.64,76743.0,36.1937,36.253,36.1937,36.2233,76743.0
2024-11-26 13:45:00,36.65,36.68,36.64,36.66,32960.0,36.2332,36.2629,36.2233,36.2431,32960.0
2024-11-26 13:50:00,36.66,36.69,36.66,36.69,43447.0,36.2431,36.2727,36.2431,36.2727,43447.0
2024-11-26 13:55:00,36.69,36.71,36.68,36.7,40361.0,36.2727,36.2925,36.2629,36.2826,40361.0
2024-11-26 14:00:00,36.7,36.72,36.69,36.72,54109.0,36.2826,36.3024,36.2727,36.3024,54109.0
2024-11-26 14:05:00,36.72,36.78,36.7,36.75,155634.0,36.3024,36.3617,36.2826,36.3321,155634.0
2024-11-26 14:10:00,36.75,36.79,36.68,36.7,200319.0,36.3321,36.3716,36.2629,36.2826,200319.0
2024-11-26 14:15:00,36.7,36.73,36.68,36.68,57802.0,36.2826,36.3123,36.2629,36.2629,57802.0
2024-11-26 14:20:00,36.68,36.72,36.66,36.7,126517.0,36.2629,36.3024,36.2431,36.2826,126517.0
2024-11-26 14:25:00,36.7,36.71,36.66,36.7,36298.0,36.2826,36.2925,36.2431,36.2826,36298.0
2024-11-26 14:30:00,36.7,36.72,36.67,36.7,31416.0,36.2826,36.3024,36.253,36.2826,31416.0
2024-11-26 14:35:00,36.71,36.72,36.68,36.72,27284.0,36.2925,36.3024,36.2629,36.3024,27284.0
2024-11-26 14:40:00,36.72,36.73,36.7,36.72,71958.0,36.3024,36.3123,36.2826,36.3024,71958.0
2024-11-26 14:45:00,36.72,36.75,36.71,36.74,49057.0,36.3024,36.3321,36.2925,36.3222,49057.0
2024-11-26 14:50:00,36.75,36.76,36.74,36.76,18588.0,36.3321,36.3419,36.3222,36.3419,18588.0
2024-11-26 14:55:00,36.76,36.79,36.75,36.77,99588.0,36.3419,36.3716,36.3321,36.3518,99588.0
2024-11-26 15:00:00,36.77,36.79,36.76,36.79,62952.0,36.3518,36.3716,36.3419,36.3716,62952.0
2024-11-26 15:05:00,36.79,36.81,36.77,36.8,82593.0,36.3716,36.3914,36.3518,36.3815,82593.0
2024-11-26 15:10:00,36.8,36.82,36.77,36.77,123480.0,36.3815,36.4013,36.3518,36.3518,123480.0
2024-11-26 15:15:00,36.78,36.79,36.74,36.77,53869.0,36.3617,36.3716,36.3222,36.3518,53869.0
2024-11-26 15:20:00,36.77,36.77,36.72,36.73,52625.0,36.3518,36.3518,36.3024,36.3123,52625.0
2024-11-26 15:25:00,36.73,36.76,36.72,36.73,125445.0,36.3123,36.3419,36.3024,36.3123,125445.0
2024-11-26 15:30:00,36.72,36.73,36.69,36.7,62372.0,36.3024,36.3123,36.2727,36.2826,62372.0
2024-11-26 15:35:00,36.7,36.71,36.67,36.7,80036.0,36.2826,36.2925,36.253,36.2826,80036.0
2024-11-26 15:40:00,36.7,36.75,36.69,36.73,93276.0,36.2826,36.3321,36.2727,36.3123,93276.0
2024-11-26 15:45:00,36.73,36.75,36.7,36.72,130512.0,36.3123,36.3321,36.2826,36.3024,130512.0
2024-11-26 15:50:00,36.72,36.78,36.72,36.73,281480.0,36.3024,36.3617,36.3024,36.3123,281480.0
2024-11-26 15:55:00,36.73,36.74,36.66,36.69,691963.0,36.3123,36.3222,36.2431,36.2727,691963.0
2024-11-27 09:30:00,36.76,36.91,36.57,36.74,168406.0,36.3419,36.4902,36.1541,36.3222,168406.0
2024-11-27 09:35:00,36.74,36.75,36.63,36.68,47293.0,36.3222,36.3321,36.2134,36.2629,47293.0
2024-11-27 09:40:00,36.68,36.75,36.67,36.69,25818.0,36.2629,36.3321,36.253,36.2727,25818.0
2024-11-27 09:45:00,36.66,36.74,36.66,36.69,30012.0,36.2431,36.3222,36.2431,36.2727,30012.0
2024-11-27 09:50:00,36.68,36.79,36.66,36.73,61334.0,36.2629,36.3716,36.2431,36.3123,61334.0
2024-11-27 09:55:00,36.74,36.76,36.61,36.63,45360.0,36.3222,36.3419,36.1937,36.2134,45360.0
2024-11-27 10:00:00,36.63,36.64,36.59,36.61,17844.0,36.2134,36.2233,36.1739,36.1937,17844.0
2024-11-27 10:05:00,36.62,36.68,36.61,36.64,26582.0,36.2035,36.2629,36.1937,36.2233,26582.0
2024-11-27 10:10:00,36.64,36.65,36.6,36.62,17219.0,36.2233,36.2332,36.1838,36.2035,17219.0
2024-11-27 10:15:00,36.62,36.63,36.6,36.62,19570.0,36.2035,36.2134,36.1838,36.2035,19570.0
2024-11-27 10:20:00,36.62,36.66,36.59,36.65,18512.0,36.2035,36.2431,36.1739,36.2332,18512.0
2024-11-27 10:25:00,36.66,36.68,36.64,36.65,16730.0,36.2431,36.2629,36.2233,36.2332,16730.0
2024-11-27 10:30:00,36.66,36.68,36.61,36.61,20824.0,36.2431,36.2629,36.1937,36.1937,20824.0
2024-11-27 10:35:00,36.6,36.61,36.58,36.59,16117.0,36.1838,36.1937,36.164,36.1739,16117.0
2024-11-27 10:40:00,36.59,36.64,36.57,36.58,15003.0,36.1739,36.2233,36.1541,36.164,15003.0
2024-11-27 10:45:00,36.58,36.58,36.54,36.56,17191.0,36.164,36.164,36.1245,36.1442,17191.0
2024-11-27 10:50:00,36.56,36.56,36.53,36.54,9869.0,36.1442,36.1442,36.1146,36.1245,9869.0
2024-11-27 10:55:00,36.54,36.57,36.51,36.55,29551.0,36.1245,36.1541,36.0948,36.1343,29551.0
2024-11-27 11:00:00,36.56,36.61,36.53,36.61,45966.0,36.1442,36.1937,36.1146,36.1937,45966.0
2024-11-27 11:05:00,36.6,36.63,36.59,36.63,12586.0,36.1838,36.2134,36.1739,36.2134,12586.0
2024-11-27 11:10:00,36.63,36.64,36.6,36.64,21439.0,36.2134,36.2233,36.1838,36.2233,21439.0
2024-11-27 11:15:00,36.63,36.65,36.63,36.65,22821.0,36.2134,36.2332,36.2134,36.2332,22821.0
2024-11-27 11:20:00,36.65,36.66,36.63,36.66,18219.0,36.2332,36.2431,36.2134,36.2431,18219.0
2024-11-27 11:25:00,36.66,36.66,36.59,36.59,17820.0,36.2431,36.2431,36.1739,36.1739,17820.0
2024-11-27 11:30:00,36.59,36.62,36.55,36.61,300003.0,36.1739,36.2035,36.1343,36.1937,300003.0
2024-11-27 11:35:00,36.61,36.63,36.6,36.63,28111.0,36.1937,36.2134,36.1838,36.2134,28111.0
2024-11-27 11:40:00,36.64,36.74,36.62,36.71,132453.0,36.2233,36.3222,36.2035,36.2925,132453.0
2024-11-27 11:45:00,36.71,36.74,36.7,36.72,38345.0,36.2925,36.3222,36.2826,36.3024,38345.0
2024-11-27 11:50:00,36.71,36.73,36.7,36.7,25116.0,36.2925,36.3123,36.2826,36.2826,25116.0
2024-11-27 11:55:00,36.7,36.72,36.7,36.7,23689.0,36.2826,36.3024,36.2826,36.2826,23689.0
2024-11-27 12:00:00,36.7,36.74,36.69,36.71,55198.0,36.2826,36.3222,36.2727,36.2925,55198.0
2024-11-27 12:05:00,36.72,36.72,36.68,36.68,31366.0,36.3024,36.3024,36.2629,36.2629,31366.0
2024-11-27 12:10:00,36.69,36.73,36.68,36.73,42636.0,36.2727,36.3123,36.2629,36.3123,42636.0
2024-11-27 12:15:00,36.72,36.74,36.7,36.7,28589.0,36.3024,36.3222,36.2826,36.2826,28589.0
2024-11-27 12:20:00,36.71,36.72,36.69,36.7,22418.0,36.2925,36.3024,36.2727,36.2826,22418.0
2024-11-27 12:25:00,36.7,36.72,36.7,36.7,14875.0,36.2826,36.3024,36.2826,36.2826,14875.0
2024-11-27 12:30:00,36.7,36.71,36.69,36.7,26024.0,36.2826,36.2925,36.2727,36.2826,26024.0
2024-11-27 12:35:00,36.7,36.7,36.69,36.7,27008.0,36.2826,36.2826,36.2727,36.2826,27008.0
2024-11-27 12:40:00,36.7,36.71,36.68,36.71,34919.0,36.2826,36.2925,36.2629,36.2925,34919.0
2024-11-27 12:45:00,36.7,36.72,36.69,36.72,21779.0,36.2826,36.3024,36.2727,36.3024,21779.0
2024-11-27 12:50:00,36.72,36.74,36.72,36.73,23075.0,36.3024,36.3222,36.3024,36.3123,23075.0
2024-11-27 12:55:00,36.73,36.75,36.73,36.75,17940.0,36.3123,36.3321,36.3123,36.3321,17940.0
2024-11-27 13:00:00,36.74,36.75,36.68,36.69,30252.0,36.3222,36.3321,36.2629,36.2727,30252.0
2024-11-27 13:05:00,36.69,36.69,36.67,36.68,17779.0,36.2727,36.2727,36.253,36.2629,17779.0
2024-11-27 13:10:00,36.68,36.69,36.66,36.67,9322.0,36.2629,36.2727,36.2431,36.253,9322.0
2024-11-27 13:15:00,36.66,36.71,36.66,36.7,24060.0,36.2431,36.2925,36.2431,36.2826,24060.0
2024-11-27 13:20:00,36.7,36.7,36.67,36.68,7616.0,36.2826,36.2826,36.253,36.2629,7616.0
2024-11-27 13:25:00,36.67,36.68,36.66,36.66,15393.0,36.253,36.2629,36.2431,36.2431,15393.0
2024-11-27 13:30:00,36.66,36.66,36.65,36.66,25711.0,36.2431,36.2431,36.2332,36.2431,25711.0
2024-11-27 13:35:00,36.66,36.71,36.65,36.7,46821.0,36.2431,36.2925,36.2332,36.2826,46821.0
2024-11-27 13:40:00,36.7,36.71,36.7,36.7,15639.0,36.2826,36.2925,36.2826,36.2826,15639.0
2024-11-27 13:45:00,36.7,36.71,36.66,36.66,32291.0,36.2826,36.2925,36.2431,36.2431,32291.0
2024-11-27 13:50:00,36.66,36.67,36.62,36.64,72686.0,36.2431,36.253,36.2035,36.2233,72686.0
2024-11-27 13:55:00,36.64,36.65,36.62,36.64,36146.0,36.2233,36.2332,36.2035,36.2233,36146.0
2024-11-27 14:00:00,36.64,36.66,36.63,36.66,23961.0,36.2233,36.2431,36.2134,36.2431,23961.0
2024-11-27 14:05:00,36.66,36.66,36.61,36.61,38289.0,36.2431,36.2431,36.1937,36.1937,38289.0
2024-11-27 14:10:00,36.62,36.64,36.61,36.63,11697.0,36.2035,36.2233,36.1937,36.2134,11697.0
2024-11-27 14:15:00,36.63,36.66,36.63,36.66,29205.0,36.2134,36.2431,36.2134,36.2431,29205.0
2024-11-27 14:20:00,36.65,36.66,36.63,36.65,33661.0,36.2332,36.2431,36.2134,36.2332,33661.0
2024-11-27 14:25:00,36.65,36.65,36.63,36.64,19088.0,36.2332,36.2332,36.2134,36.2233,19088.0
2024-11-27 14:30:00,36.64,36.7,36.63,36.69,42421.0,36.2233,36.2826,36.2134,36.2727,42421.0
2024-11-27 14:35:00,36.69,36.7,36.66,36.69,19767.0,36.2727,36.2826,36.2431,36.2727,19767.0
2024-11-27 14:40:00,36.69,36.69,36.67,36.69,20902.0,36.2727,36.2727,36.253,36.2727,20902.0
2024-11-27 14:45:00,36.68,36.7,36.67,36.7,36498.0,36.2629,36.2826,36.253,36.2826,36498.0
2024-11-27 14:50:00,36.7,36.72,36.68,36.68,43754.0,36.2826,36.3024,36.2629,36.2629,43754.0
2024-11-27 14:55:00,36.69,36.69,36.66,36.69,29457.0,36.2727,36.2727,36.2431,36.2727,29457.0
2024-11-27 15:00:00,36.68,36.69,36.65,36.66,42728.0,36.2629,36.2727,36.2332,36.2431,42728.0
2024-11-27 15:05:00,36.66,36.66,36.63,36.65,45624.0,36.2431,36.2431,36.2134,36.2332,45624.0
2024-11-27 15:10:00,36.65,36.65,36.6,36.6,40102.0,36.2332,36.2332,36.1838,36.1838,40102.0
2024-11-27 15:15:00,36.6,36.61,36.59,36.59,27126.0,36.1838,36.1937,36.1739,36.1739,27126.0
2024-11-27 15:20:00,36.59,36.61,36.58,36.61,61621.0,36.1739,36.1937,36.164,36.1937,61621.0
2024-11-27 15:25:00,36.61,36.64,36.6,36.64,93317.0,36.1937,36.2233,36.1838,36.2233,93317.0
2024-11-27 15:30:00,36.64,36.65,36.62,36.63,46633.0,36.2233,36.2332,36.2035,36.2134,46633.0
2024-11-27 15:35:00,36.64,36.64,36.6,36.61,55154.0,36.2233,36.2233,36.1838,36.1937,55154.0
2024-11-27 15:40:00,36.61,36.64,36.59,36.64,79463.0,36.1937,36.2233,36.1739,36.2233,79463.0
2024-11-27 15:45:00,36.64,36.66,36.62,36.63,47069.0,36.2233,36.2431,36.2035,36.2134,47069.0
2024-11-27 15:50:00,36.63,36.65,36.57,36.58,171013.0,36.2134,36.2332,36.1541,36.164,171013.0
2024-11-27 15:55:00,36.58,36.61,36.55,36.58,511269.0,36.164,36.1937,36.1343,36.164,511269.0
2024-11-29 09:30:00,36.46,36.69,36.41,36.69,150517.0,36.1637,36.3918,36.1141,36.3918,150517.0
2024-11-29 09:35:00,36.67,36.71,36.63,36.7,62988.0,36.372,36.4117,36.3323,36.4018,62988.0
2024-11-29 09:40:00,36.7,36.76,36.67,36.72,84626.0,36.4018,36.4613,36.372,36.4216,84626.0
2024-11-29 09:45:00,36.71,36.73,36.62,36.65,41058.0,36.4117,36.4315,36.3224,36.3522,41058.0
2024-11-29 09:50:00,36.65,36.66,36.56,36.59,29471.0,36.3522,36.3621,36.2629,36.2926,29471.0
2024-11-29 09:55:00,36.59,36.6,36.5,36.51,34941.0,36.2926,36.3026,36.2034,36.2133,34941.0
2024-11-29 10:00:00,36.51,36.55,36.49,36.52,50622.0,36.2133,36.253,36.1935,36.2232,50622.0
2024-11-29 10:05:00,36.52,36.53,36.49,36.5,48363.0,36.2232,36.2331,36.1935,36.2034,48363.0
2024-11-29 10:10:00,36.49,36.54,36.49,36.52,58960.0,36.1935,36.2431,36.1935,36.2232,58960.0
2024-11-29 10:15:00,36.51,36.54,36.5,36.52,32358.0,36.2133,36.2431,36.2034,36.2232,32358.0
2024-11-29 10:20:00,36.52,36.53,36.44,36.45,62602.0,36.2232,36.2331,36.1439,36.1538,62602.0
2024-11-29 10:25:00,36.45,36.48,36.43,36.45,37817.0,36.1538,36.1835,36.1339,36.1538,37817.0
2024-11-29 10:30:00,36.45,36.45,36.42,36.43,38653.0,36.1538,36.1538,36.124,36.1339,38653.0
2024-11-29 10:35:00,36.44,36.47,36.41,36.44,76657.0,36.1439,36.1736,36.1141,36.1439,76657.0
2024-11-29 10:40:00,36.44,36.48,36.41,36.48,72251.0,36.1439,36.1835,36.1141,36.1835,72251.0
2024-11-29 10:45:00,36.48,36.53,36.47,36.51,108473.0,36.1835,36.2331,36.1736,36.2133,108473.0
2024-11-29 10:50:00,36.52,36.53,36.5,36.52,20491.0,36.2232,36.2331,36.2034,36.2232,20491.0
2024-11-29 10:55:00,36.52,36.58,36.5,36.57,86604.0,36.2232,36.2827,36.2034,36.2728,86604.0
2024-11-29 11:00:00,36.57,36.58,36.55,36.57,33025.0,36.2728,36.2827,36.253,36.2728,33025.0
2024-11-29 11:05:00,36.57,36.63,36.56,36.62,69415.0,36.2728,36.3323,36.2629,36.3224,69415.0
2024-11-29 11:10:00,36.63,36.64,36.56,36.58,84845.0,36.3323,36.3422,36.2629,36.2827,84845.0
2024-11-29 11:15:00,36.58,36.58,36.54,36.54,63575.0,36.2827,36.2827,36.2431,36.2431,63575.0
2024-11-29 11:20:00,36.55,36.62,36.53,36.6,80941.0,36.253,36.3224,36.2331,36.3026,80941.0
2024-11-29 11:25:00,36.61,36.63,36.59,36.59,25710.0,36.3125,36.3323,36.2926,36.2926,25710.0
2024-11-29 11:30:00,36.59,36.62,36.59,36.61,32485.0,36.2926,36.3224,36.2926,36.3125,32485.0
2024-11-29 11:35:00,36.6,36.62,36.57,36.59,38931.0,36.3026,36.3224,36.2728,36.2926,38931.0
2024-11-29 11:40:00,36.59,36.62,36.57,36.62,75708.0,36.2926,36.3224,36.2728,36.3224,75708.0
2024-11-29 11:45:00,36.61,36.62,36.6,36.62,27116.0,36.3125,36.3224,36.3026,36.3224,27116.0
2024-11-29 11:50:00,36.62,36.63,36.61,36.63,31110.0,36.3224,36.3323,36.3125,36.3323,31110.0
2024-11-29 11:55:00,36.63,36.63,36.61,36.62,72130.0,36.3323,36.3323,36.3125,36.3224,72130.0
2024-11-29 12:00:00,36.62,36.7,36.61,36.7,46930.0,36.3224,36.4018,36.3125,36.4018,46930.0
2024-11-29 12:05:00,36.7,36.74,36.69,36.73,35335.0,36.4018,36.4414,36.3918,36.4315,35335.0
2024-11-29 12:10:00,36.72,36.73,36.69,36.7,43173.0,36.4216,36.4315,36.3918,36.4018,43173.0
2024-11-29 12:15:00,36.7,36.71,36.67,36.7,38428.0,36.4018,36.4117,36.372,36.4018,38428.0
2024-11-29 12:20:00,36.7,36.72,36.68,36.69,32806.0,36.4018,36.4216,36.3819,36.3918,32806.0
2024-11-29 12:25:00,36.68,36.7,36.67,36.68,65384.0,36.3819,36.4018,36.372,36.3819,65384.0
2024-11-29 12:30:00,36.68,36.68,36.65,36.66,45782.0,36.3819,36.3819,36.3522,36.3621,45782.0
2024-11-29 12:35:00,36.67,36.68,36.63,36.64,37619.0,36.372,36.3819,36.3323,36.3422,37619.0
2024-11-29 12:40:00,36.64,36.64,36.62,36.62,40716.0,36.3422,36.3422,36.3224,36.3224,40716.0
2024-11-29 12:45:00,36.63,36.65,36.61,36.63,75386.0,36.3323,36.3522,36.3125,36.3323,75386.0
2024-11-29 12:50:00,36.63,36.66,36.58,36.59,127762.0,36.3323,36.3621,36.2827,36.2926,127762.0
2024-11-29 12:55:00,36.59,36.59,36.52,36.55,397167.0,36.2926,36.2926,36.2232,36.253,397167.0
2024-12-02 09:30:00,36.51,36.55,36.28,36.39,134353.0,36.2133,36.253,35.9852,36.0943,134353.0
2024-12-02 09:35:00,36.4,36.4,36.18,36.27,62859.0,36.1042,36.1042,35.886,35.9752,62859.0
2024-12-02 09:40:00,36.27,36.31,36.19,36.2,70891.0,35.9752,36.0149,35.8959,35.9058,70891.0
2024-12-02 09:45:00,36.19,36.2,36.06,36.07,51265.0,35.8959,35.9058,35.767,35.7769,51265.0
2024-12-02 09:50:00,36.05,36.06,35.99,36.04,54728.0,35.757,35.767,35.6975,35.7471,54728.0
2024-12-02 09:55:00,36.05,36.08,36.0,36.08,30819.0,35.757,35.7868,35.7074,35.7868,30819.0
2024-12-02 10:00:00,36.08,36.09,35.93,35.96,137428.0,35.7868,35.7967,35.638,35.6678,137428.0
2024-12-02 10:05:00,35.96,35.96,35.88,35.92,87784.0,35.6678,35.6678,35.5884,35.6281,87784.0
2024-12-02 10:10:00,35.92,35.94,35.87,35.89,52867.0,35.6281,35.6479,35.5785,35.5983,52867.0
2024-12-02 10:15:00,35.89,35.89,35.84,35.87,32516.0,35.5983,35.5983,35.5487,35.5785,32516.0
2024-12-02 10:20:00,35.87,35.89,35.84,35.87,44323.0,35.5785,35.5983,35.5487,35.5785,44323.0
2024-12-02 10:25:00,35.88,35.88,35.84,35.85,163376.0,35.5884,35.5884,35.5487,35.5587,163376.0
2024-12-02 10:30:00,35.85,35.93,35.79,35.91,161254.0,35.5587,35.638,35.4991,35.6182,161254.0
2024-12-02 10:35:00,35.91,36.05,35.91,36.05,71778.0,35.6182,35.757,35.6182,35.757,71778.0
2024-12-02 10:40:00,36.05,36.09,36.04,36.05,22389.0,35.757,35.7967,35.7471,35.757,22389.0
2024-12-02 10:45:00,36.05,36.07,35.95,36.05,357021.0,35.757,35.7769,35.6578,35.757,357021.0
2024-12-02 10:50:00,36.05,36.07,36.02,36.05,40363.0,35.757,35.7769,35.7273,35.757,40363.0
2024-12-02 10:55:00,36.05,36.09,36.02,36.09,34555.0,35.757,35.7967,35.7273,35.7967,34555.0
2024-12-02 11:00:00,36.08,36.1,36.03,36.05,76029.0,35.7868,35.8066,35.7372,35.757,76029.0
2024-12-02 11:05:00,36.05,36.11,36.04,36.11,49718.0,35.757,35.8165,35.7471,35.8165,49718.0
2024-12-02 11:10:00,36.11,36.11,36.07,36.09,37509.0,35.8165,35.8165,35.7769,35.7967,37509.0
2024-12-02 11:15:00,36.09,36.15,36.09,36.11,31589.0,35.7967,35.8562,35.7967,35.8165,31589.0
2024-12-02 11:20:00,36.11,36.14,36.11,36.14,21815.0,35.8165,35.8463,35.8165,35.8463,21815.0
2024-12-02 11:25:00,36.14,36.15,36.12,36.14,44628.0,35.8463,35.8562,35.8265,35.8463,44628.0
2024-12-02 11:30:00,36.15,36.17,36.14,36.17,37373.0,35.8562,35.8761,35.8463,35.8761,37373.0
2024-12-02 11:35:00,36.16,36.2,36.15,36.2,173934.0,35.8661,35.9058,35.8562,35.9058,173934.0
2024-12-02 11:40:00,36.2,36.22,36.18,36.2,90495.0,35.9058,35.9257,35.886,35.9058,90495.0
2024-12-02 11:45:00,36.2,36.25,36.19,36.25,25411.0,35.9058,35.9554,35.8959,35.9554,25411.0
2024-12-02 11:50:00,36.25,36.25,36.22,36.23,18946.0,35.9554,35.9554,35.9257,35.9356,18946.0
2024-12-02 11:55:00,36.23,36.23,36.18,36.2,52389.0,35.9356,35.9356,35.886,35.9058,52389.0
2024-12-02 12:00:00,36.2,36.22,36.2,36.22,27328.0,35.9058,35.9257,35.9058,35.9257,27328.0
2024-12-02 12:05:00,36.21,36.24,36.2,36.24,27354.0,35.9157,35.9455,35.9058,35.9455,27354.0
2024-12-02 12:10:00,36.24,36.26,36.22,36.24,16784.0,35.9455,35.9653,35.9257,35.9455,16784.0
2024-12-02 12:15:00,36.25,36.25,36.22,36.25,30539.0,35.9554,35.9554,35.9257,35.9554,30539.0
2024-12-02 12:20:00,36.25,36.26,36.23,36.25,44345.0,35.9554,35.9653,35.9356,35.9554,44345.0
2024-12-02 12:25:00,36.25,36.31,36.24,36.29,61207.0,35.9554,36.0149,35.9455,35.9951,61207.0
2024-12-02 12:30:00,36.29,36.29,36.24,36.26,27091.0,35.9951,35.9951,35.9455,35.9653,27091.0
2024-12-02 12:35:00,36.25,36.29,36.23,36.29,65574.0,35.9554,35.9951,35.9356,35.9951,65574.0
2024-12-02 12:40:00,36.29,36.35,36.28,36.33,55105.0,35.9951,36.0546,35.9852,36.0348,55105.0
2024-12-02 12:45:00,36.33,36.36,36.3,36.34,74218.0,36.0348,36.0645,36.005,36.0447,74218.0
2024-12-02 12:50:00,36.34,36.35,36.32,36.35,14695.0,36.0447,36.0546,36.0248,36.0546,14695.0
2024-12-02 12:55:00,36.34,36.35,36.29,36.32,36498.0,36.0447,36.0546,35.9951,36.0248,36498.0
2024-12-02 13:00:00,36.32,36.34,36.31,36.33,11865.0,36.0248,36.0447,36.0149,36.0348,11865.0
2024-12-02 13:05:00,36.33,36.35,36.33,36.34,39597.0,36.0348,36.0546,36.0348,36.0447,39597.0
2024-12-02 13:10:00,36.34,36.34,36.32,36.32,63775.0,36.0447,36.0447,36.0248,36.0248,63775.0
2024-12-02 13:15:00,36.33,36.33,36.26,36.27,115146.0,36.0348,36.0348,35.9653,35.9752,115146.0
2024-12-02 13:20:00,36.27,36.3,36.23,36.29,106201.0,35.9752,36.005,35.9356,35.9951,106201.0
2024-12-02 13:25:00,36.29,36.32,36.28,36.32,53984.0,35.9951,36.0248,35.9852,36.0248,53984.0
2024-12-02 13:30:00,36.32,36.33,36.29,36.33,56724.0,36.0248,36.0348,35.9951,36.0348,56724.0
2024-12-02 13:35:00,36.32,36.33,36.29,36.31,51469.0,36.0248,36.0348,35.9951,36.0149,51469.0
2024-12-02 13:40:00,36.3,36.32,36.29,36.3,36337.0,36.005,36.0248,35.9951,36.005,36337.0
2024-12-02 13:45:00,36.3,36.33,36.29,36.33,25273.0,36.005,36.0348,35.9951,36.0348,25273.0
2024-12-02 13:50:00,36.33,36.35,36.31,36.32,29554.0,36.0348,36.0546,36.0149,36.0248,29554.0
2024-12-02 13:55:00,36.31,36.33,36.31,36.32,32964.0,36.0149,36.0348,36.0149,36.0248,32964.0
2024-12-02 14:00:00,36.32,36.32,36.27,36.28,52820.0,36.0248,36.0248,35.9752,35.9852,52820.0
2024-12-02 14:05:00,36.28,36.3,36.24,36.25,46002.0,35.9852,36.005,35.9455,35.9554,46002.0
2024-12-02 14:10:00,36.25,36.27,36.23,36.27,46736.0,35.9554,35.9752,35.9356,35.9752,46736.0
2024-12-02 14:15:00,36.27,36.29,36.22,36.26,136064.0,35.9752,35.9951,35.9257,35.9653,136064.0
2024-12-02 14:20:00,36.26,36.27,36.24,36.26,120802.0,35.9653,35.9752,35.9455,35.9653,120802.0
2024-12-02 14:25:00,36.26,36.26,36.23,36.24,51091.0,35.9653,35.9653,35.9356,35.9455,51091.0
2024-12-02 14:30:00,36.24,36.27,36.23,36.26,49928.0,35.9455,35.9752,35.9356,35.9653,49928.0
2024-12-02 14:35:00,36.25,36.29,36.25,36.29,63193.0,35.9554,35.9951,35.9554,35.9951,63193.0
2024-12-02 14:40:00,36.29,36.29,36.28,36.29,26250.0,35.9951,35.9951,35.9852,35.9951,26250.0
2024-12-02 14:45:00,36.29,36.32,36.27,36.3,185594.0,35.9951,36.0248,35.9752,36.005,185594.0
2024-12-02 14:50:00,36.3,36.3,36.25,36.25,45435.0,36.005,36.005,35.9554,35.9554,45435.0
2024-12-02 14:55:00,36.25,36.26,36.24,36.25,40222.0,35.9554,35.9653,35.9455,35.9554,40222.0
2024-12-02 15:00:00,36.25,36.3,36.24,36.3,76754.0,35.9554,36.005,35.9455,36.005,76754.0
2024-12-02 15:05:00,36.3,36.31,36.29,36.31,58679.0,36.005,36.0149,35.9951,36.0149,58679.0
2024-12-02 15:10:00,36.3,36.32,36.3,36.31,85069.0,36.005,36.0248,36.005,36.0149,85069.0
2024-12-02 15:15:00,36.31,36.33,36.29,36.32,91169.0,36.0149,36.0348,35.9951,36.0248,91169.0
2024-12-02 15:20:00,36.32,36.33,36.31,36.33,42702.0,36.0248,36.0348,36.0149,36.0348,42702.0
2024-12-02 15:25:00,36.33,36.36,36.32,36.34,59780.0,36.0348,36.0645,36.0248,36.0447,59780.0
2024-12-02 15:30:00,36.34,36.35,36.33,36.34,101843.0,36.0447,36.0546,36.0348,36.0447,101843.0
2024-12-02 15:35:00,36.34,36.35,36.33,36.34,44481.0,36.0447,36.0546,36.0348,36.0447,44481.0
2024-12-02 15:40:00,36.34,36.36,36.32,36.33,257664.0,36.0447,36.0645,36.0248,36.0348,257664.0
2024-12-02 15:45:00,36.32,36.33,36.27,36.3,161408.0,36.0248,36.0348,35.9752,36.005,161408.0
2024-12-02 15:50:00,36.3,36.39,36.26,36.32,686026.0,36.005,36.0943,35.9653,36.0248,686026.0
2024-12-02 15:55:00,36.32,36.38,36.31,36.36,981669.0,36.0248,36.0844,36.0149,36.0645,981669.0
2024-12-03 09:30:00,36.27,36.5,36.18,36.19,170663.0,35.9752,36.2034,35.886,35.8959,170663.0
2024-12-03 09:35:00,36.18,36.19,35.92,35.92,96936.0,35.886,35.8959,35.6281,35.6281,96936.0
2024-12-03 09:40:00,35.92,35.99,35.87,35.95,291513.0,35.6281,35.6975,35.5785,35.6578,291513.0
2024-12-03 09:45:00,35.94,36.06,35.94,36.02,44259.0,35.6479,35.767,35.6479,35.7273,44259.0
2024-12-03 09:50:00,36.02,36.09,35.98,35.98,129645.0,35.7273,35.7967,35.6876,35.6876,129645.0
2024-12-03 09:55:00,35.98,36.05,35.98,36.04,30355.0,35.6876,35.757,35.6876,35.7471,30355.0
2024-12-03 10:00:00,36.04,36.13,36.03,36.13,75152.0,35.7471,35.8364,35.7372,35.8364,75152.0
2024-12-03 10:05:00,36.13,36.13,36.05,36.05,88861.0,35.8364,35.8364,35.757,35.757,88861.0
2024-12-03 10:10:00,36.05,36.09,36.0,36.01,125746.0,35.757,35.7967,35.7074,35.7174,125746.0
2024-12-03 10:15:00,36.01,36.05,35.96,36.03,77628.0,35.7174,35.757,35.6678,35.7372,77628.0
2024-12-03 10:20:00,36.02,36.03,35.93,35.95,141750.0,35.7273,35.7372,35.638,35.6578,141750.0
2024-12-03 10:25:00,35.95,35.95,35.86,35.87,88346.0,35.6578,35.6578,35.5686,35.5785,88346.0
2024-12-03 10:30:00,35.87,35.9,35.84,35.87,139567.0,35.5785,35.6083,35.5487,35.5785,139567.0
2024-12-03 10:35:00,35.87,35.94,35.85,35.94,52260.0,35.5785,35.6479,35.5587,35.6479,52260.0
2024-12-03 10:40:00,35.93,35.93,35.89,35.92,38862.0,35.638,35.638,35.5983,35.6281,38862.0
2024-12-03 10:45:00,35.91,35.92,35.88,35.9,116113.0,35.6182,35.6281,35.5884,35.6083,116113.0
2024-12-03 10:50:00,35.9,35.96,35.89,35.93,75177.0,35.6083,35.6678,35.5983,35.638,75177.0
2024-12-03 10:55:00,35.92,35.94,35.89,35.9,75642.0,35.6281,35.6479,35.5983,35.6083,75642.0
2024-12-03 11:00:00,35.9,35.94,35.87,35.92,59979.0,35.6083,35.6479,35.5785,35.6281,59979.0
2024-12-03 11:05:00,35.91,35.92,35.86,35.86,50402.0,35.6182,35.6281,35.5686,35.5686,50402.0
2024-12-03 11:10:00,35.87,35.88,35.83,35.88,73006.0,35.5785,35.5884,35.5388,35.5884,73006.0
2024-12-03 11:15:00,35.88,35.9,35.87,35.9,40617.0,35.5884,35.6083,35.5785,35.6083,40617.0
2024-12-03 11:20:00,35.9,35.91,35.87,35.88,57880.0,35.6083,35.6182,35.5785,35.5884,57880.0
2024-12-03 11:25:00,35.88,35.91,35.85,35.9,52348.0,35.5884,35.6182,35.5587,35.6083,52348.0
2024-12-03 11:30:00,35.9,35.93,35.86,35.92,66617.0,35.6083,35.638,35.5686,35.6281,66617.0
2024-12-03 11:35:00,35.91,35.95,35.89,35.94,57279.0,35.6182,35.6578,35.5983,35.6479,57279.0
2024-12-03 11:40:00,35.94,35.94,35.89,35.91,77817.0,35.6479,35.6479,35.5983,35.6182,77817.0
2024-12-03 11:45:00,35.91,35.91,35.86,35.87,54826.0,35.6182,35.6182,35.5686,35.5785,54826.0
2024-12-03 11:50:00,35.87,35.88,35.85,35.87,44102.0,35.5785,35.5884,35.5587,35.5785,44102.0
2024-12-03 11:55:00,35.87,35.88,35.81,35.84,79132.0,35.5785,35.5884,35.519,35.5487,79132.0
2024-12-03 12:00:00,35.84,35.88,35.79,35.88,137144.0,35.5487,35.5884,35.4991,35.5884,137144.0
2024-12-03 12:05:00,35.87,35.96,35.86,35.96,48861.0,35.5785,35.6678,35.5686,35.6678,48861.0
2024-12-03 12:10:00,35.96,35.97,35.92,35.95,54623.0,35.6678,35.6777,35.6281,35.6578,54623.0
2024-12-03 12:15:00,35.95,35.96,35.93,35.95,25585.0,35.6578,35.6678,35.638,35.6578,25585.0
2024-12-03 12:20:00,35.95,35.98,35.95,35.95,39638.0,35.6578,35.6876,35.6578,35.6578,39638.0
2024-12-03 12:25:00,35.95,36.01,35.95,36.01,53256.0,35.6578,35.7174,35.6578,35.7174,53256.0
2024-12-03 12:30:00,36.01,36.04,36.01,36.02,28899.0,35.7174,35.7471,35.7174,35.7273,28899.0
2024-12-03 12:35:00,36.02,36.06,36.0,36.05,75925.0,35.7273,35.767,35.7074,35.757,75925.0
2024-12-03 12:40:00,36.05,36.07,36.04,36.04,65049.0,35.757,35.7769,35.7471,35.7471,65049.0
2024-12-03 12:45:00,36.05,36.07,36.03,36.06,32401.0,35.757,35.7769,35.7372,35.767,32401.0
2024-12-03 12:50:00,36.06,36.08,36.06,36.07,19274.0,35.767,35.7868,35.767,35.7769,19274.0
2024-12-03 12:55:00,36.08,36.08,36.04,36.05,40034.0,35.7868,35.7868,35.7471,35.757,40034.0
2024-12-03 13:00:00,36.05,36.06,36.03,36.04,30692.0,35.757,35.767,35.7372,35.7471,30692.0
2024-12-03 13:05:00,36.03,36.04,36.02,36.02,16276.0,35.7372,35.7471,35.7273,35.7273,16276.0
2024-12-03 13:10:00,36.02,36.04,36.01,36.04,39551.0,35.7273,35.7471,35.7174,35.7471,39551.0
2024-12-03 13:15:00,36.04,36.05,36.03,36.05,23589.0,35.7471,35.757,35.7372,35.757,23589.0
2024-12-03 13:20:00,36.05,36.05,36.01,36.02,40761.0,35.757,35.757,35.7174,35.7273,40761.0
2024-12-03 13:25:00,36.01,36.05,36.01,36.05,24097.0,35.7174,35.757,35.7174,35.757,24097.0
2024-12-03 13:30:00,36.04,36.05,36.0,36.0,34079.0,35.7471,35.757,35.7074,35.7074,34079.0
2024-12-03 13:35:00,36.0,36.03,36.0,36.01,32122.0,35.7074,35.7372,35.7074,35.7174,32122.0
2024-12-03 13:40:00,36.02,36.02,36.0,36.0,27691.0,35.7273,35.7273,35.7074,35.7074,27691.0
2024-12-03 13:45:00,36.0,36.01,35.98,35.98,38870.0,35.7074,35.7174,35.6876,35.6876,38870.0
2024-12-03 13:50:00,35.98,36.03,35.98,35.98,97166.0,35.6876,35.7372,35.6876,35.6876,97166.0
2024-12-03 13:55:00,35.98,35.99,35.96,35.99,41141.0,35.6876,35.6975,35.6678,35.6975,41141.0
2024-12-03 14:00:00,35.98,36.0,35.96,35.98,108529.0,35.6876,35.7074,35.6678,35.6876,108529.0
2024-12-03 14:05:00,35.98,36.0,35.97,36.0,29209.0,35.6876,35.7074,35.6777,35.7074,29209.0
2024-12-03 14:10:00,36.0,36.0,35.99,36.0,25693.0,35.7074,35.7074,35.6975,35.7074,25693.0
2024-12-03 14:15:00,36.0,36.01,35.98,35.98,63643.0,35.7074,35.7174,35.6876,35.6876,63643.0
2024-12-03 14:20:00,35.98,36.01,35.94,35.97,81531.0,35.6876,35.7174,35.6479,35.6777,81531.0
2024-12-03 14:25:00,35.97,36.02,35.93,36.02,76053.0,35.6777,35.7273,35.638,35.7273,76053.0
2024-12-03 14:30:00,36.02,36.02,36.01,36.02,18836.0,35.7273,35.7273,35.7174,35.7273,18836.0
2024-12-03 14:35:00,36.01,36.02,35.99,36.0,51281.0,35.7174,35.7273,35.6975,35.7074,51281.0
2024-12-03 14:40:00,36.0,36.0,35.98,36.0,38501.0,35.7074,35.7074,35.6876,35.7074,38501.0
2024-12-03 14:45:00,36.0,36.0,35.97,36.0,47123.0,35.7074,35.7074,35.6777,35.7074,47123.0
2024-12-03 14:50:00,36.0,36.01,35.97,36.0,108399.0,35.7074,35.7174,35.6777,35.7074,108399.0
2024-12-03 14:55:00,36.01,36.01,35.97,35.98,33164.0,35.7174,35.7174,35.6777,35.6876,33164.0
2024-12-03 15:00:00,35.98,36.0,35.92,36.0,273280.0,35.6876,35.7074,35.6281,35.7074,273280.0
2024-12-03 15:05:00,36.0,36.01,35.97,36.0,166122.0,35.7074,35.7174,35.6777,35.7074,166122.0
2024-12-03 15:10:00,36.0,36.0,35.96,35.96,41896.0,35.7074,35.7074,35.6678,35.6678,41896.0
2024-12-03 15:15:00,35.97,35.97,35.91,35.95,89549.0,35.6777,35.6777,35.6182,35.6578,89549.0
2024-12-03 15:20:00,35.95,35.97,35.94,35.97,33386.0,35.6578,35.6777,35.6479,35.6777,33386.0
2024-12-03 15:25:00,35.97,35.99,35.94,35.98,78476.0,35.6777,35.6975,35.6479,35.6876,78476.0
2024-12-03 15:30:00,35.98,36.01,35.96,36.01,71689.0,35.6876,35.7174,35.6678,35.7174,71689.0
2024-12-03 15:35:00,36.0,36.02,35.98,36.02,152986.0,35.7074,35.7273,35.6876,35.7273,152986.0
2024-12-03 15:40:00,36.02,36.03,35.98,35.99,185802.0,35.7273,35.7372,35.6876,35.6975,185802.0
2024-12-03 15:45:00,35.98,36.03,35.98,36.0,152318.0,35.6876,35.7372,35.6876,35.7074,152318.0
2024-12-03 15:50:00,36.0,36.06,35.98,36.01,258670.0,35.7074,35.767,35.6876,35.7174,258670.0
2024-12-03 15:55:00,36.01,36.02,35.96,35.99,1046977.0,35.7174,35.7273,35.6678,35.6975,1046977.0
2024-12-04 09:30:00,35.95,35.95,35.57,35.66,311066.0,35.6578,35.6578,35.2809,35.3702,311066.0
2024-12-04 09:35:00,35.67,35.73,35.57,35.61,301832.0,35.3801,35.4396,35.2809,35.3206,301832.0
2024-12-04 09:40:00,35.6,35.7,35.58,35.69,162435.0,35.3107,35.4099,35.2909,35.4,162435.0
2024-12-04 09:45:00,35.7,35.83,35.67,35.72,120735.0,35.4099,35.5388,35.3801,35.4297,120735.0
2024-12-04 09:50:00,35.72,35.8,35.71,35.73,61040.0,35.4297,35.5091,35.4198,35.4396,61040.0
2024-12-04 09:55:00,35.73,35.78,35.67,35.77,216599.0,35.4396,35.4892,35.3801,35.4793,216599.0
2024-12-04 10:00:00,35.78,35.79,35.65,35.68,133217.0,35.4892,35.4991,35.3603,35.39,133217.0
2024-12-04 10:05:00,35.67,35.71,35.61,35.66,119272.0,35.3801,35.4198,35.3206,35.3702,119272.0
2024-12-04 10:10:00,35.66,35.7,35.64,35.66,152113.0,35.3702,35.4099,35.3504,35.3702,152113.0
2024-12-04 10:15:00,35.66,35.67,35.6,35.65,159844.0,35.3702,35.3801,35.3107,35.3603,159844.0
2024-12-04 10:20:00,35.66,35.66,35.61,35.64,94605.0,35.3702,35.3702,35.3206,35.3504,94605.0
2024-12-04 10:25:00,35.64,35.66,35.58,35.59,192611.0,35.3504,35.3702,35.2909,35.3008,192611.0
2024-12-04 10:30:00,35.59,35.61,35.51,35.54,66037.0,35.3008,35.3206,35.2214,35.2512,66037.0
2024-12-04 10:35:00,35.54,35.56,35.46,35.47,65827.0,35.2512,35.271,35.1718,35.1817,65827.0
2024-12-04 10:40:00,35.47,35.49,35.37,35.38,131531.0,35.1817,35.2016,35.0826,35.0925,131531.0
2024-12-04 10:45:00,35.38,35.4,35.33,35.35,75445.0,35.0925,35.1123,35.0429,35.0627,75445.0
2024-12-04 10:50:00,35.36,35.36,35.11,35.12,278182.0,35.0726,35.0726,34.8247,34.8346,278182.0
2024-12-04 10:55:00,35.12,35.12,34.95,35.05,447754.0,34.8346,34.8346,34.666,34.7652,447754.0
2024-12-04 11:00:00,35.05,35.05,34.89,34.97,504356.0,34.7652,34.7652,34.6065,34.6858,504356.0
2024-12-04 11:05:00,34.97,35.07,34.94,35.07,176748.0,34.6858,34.785,34.6561,34.785,176748.0
2024-12-04 11:10:00,35.07,35.07,34.99,35.05,117706.0,34.785,34.785,34.7057,34.7652,117706.0
2024-12-04 11:15:00,35.05,35.09,35.0,35.09,93033.0,34.7652,34.8048,34.7156,34.8048,93033.0
2024-12-04 11:20:00,35.09,35.12,34.99,35.0,108557.0,34.8048,34.8346,34.7057,34.7156,108557.0
2024-12-04 11:25:00,35.01,35.07,34.99,35.02,101091.0,34.7255,34.785,34.7057,34.7354,101091.0
2024-12-04 11:30:00,35.02,35.15,34.99,35.14,86748.0,34.7354,34.8644,34.7057,34.8544,86748.0
2024-12-04 11:35:00,35.14,35.15,35.07,35.07,55760.0,34.8544,34.8644,34.785,34.785,55760.0
2024-12-04 11:40:00,35.07,35.08,35.0,35.03,88380.0,34.785,34.7949,34.7156,34.7453,88380.0
2024-12-04 11:45:00,35.02,35.07,35.02,35.07,68099.0,34.7354,34.785,34.7354,34.785,68099.0
2024-12-04 11:50:00,35.07,35.12,35.07,35.09,52452.0,34.785,34.8346,34.785,34.8048,52452.0
2024-12-04 11:55:00,35.09,35.1,35.03,35.03,56143.0,34.8048,34.8148,34.7453,34.7453,56143.0
2024-12-04 12:00:00,35.04,35.04,35.0,35.02,40358.0,34.7552,34.7552,34.7156,34.7354,40358.0
2024-12-04 12:05:00,35.02,35.08,35.02,35.08,84007.0,34.7354,34.7949,34.7354,34.7949,84007.0
2024-12-04 12:10:00,35.08,35.11,35.05,35.09,87728.0,34.7949,34.8247,34.7652,34.8048,87728.0
2024-12-04 12:15:00,35.09,35.12,35.07,35.09,56709.0,34.8048,34.8346,34.785,34.8048,56709.0
2024-12-04 12:20:00,35.09,35.12,35.07,35.1,84193.0,34.8048,34.8346,34.785,34.8148,84193.0
2024-12-04 12:25:00,35.09,35.1,35.04,35.08,82001.0,34.8048,34.8148,34.7552,34.7949,82001.0
2024-12-04 12:30:00,35.07,35.11,35.07,35.1,61383.0,34.785,34.8247,34.785,34.8148,61383.0
2024-12-04 12:35:00,35.09,35.12,35.06,35.09,106044.0,34.8048,34.8346,34.7751,34.8048,106044.0
2024-12-04 12:40:00,35.09,35.14,35.09,35.1,51493.0,34.8048,34.8544,34.8048,34.8148,51493.0
2024-12-04 12:45:00,35.11,35.13,35.1,35.13,57900.0,34.8247,34.8445,34.8148,34.8445,57900.0
2024-12-04 12:50:00,35.12,35.12,35.06,35.09,58032.0,34.8346,34.8346,34.7751,34.8048,58032.0
2024-12-04 12:55:00,35.08,35.08,35.05,35.08,66075.0,34.7949,34.7949,34.7652,34.7949,66075.0
2024-12-04 13:00:00,35.08,35.08,35.04,35.05,94523.0,34.7949,34.7949,34.7552,34.7652,94523.0
2024-12-04 13:05:00,35.05,35.1,35.04,35.08,69149.0,34.7652,34.8148,34.7552,34.7949,69149.0
2024-12-04 13:10:00,35.08,35.11,35.05,35.07,109382.0,34.7949,34.8247,34.7652,34.785,109382.0
2024-12-04 13:15:00,35.07,35.07,35.04,35.04,68589.0,34.785,34.785,34.7552,34.7552,68589.0
2024-12-04 13:20:00,35.04,35.06,34.95,34.95,87900.0,34.7552,34.7751,34.666,34.666,87900.0
2024-12-04 13:25:00,34.95,35.01,34.94,35.01,118734.0,34.666,34.7255,34.6561,34.7255,118734.0
2024-12-04 13:30:00,35.0,35.07,34.98,35.05,344742.0,34.7156,34.785,34.6957,34.7652,344742.0
2024-12-04 13:35:00,35.05,35.06,34.99,35.01,275568.0,34.7652,34.7751,34.7057,34.7255,275568.0
2024-12-04 13:40:00,35.02,35.03,34.99,35.01,74696.0,34.7354,34.7453,34.7057,34.7255,74696.0
2024-12-04 13:45:00,35.01,35.01,34.99,35.01,43209.0,34.7255,34.7255,34.7057,34.7255,43209.0
2024-12-04 13:50:00,35.01,35.07,35.0,35.07,116833.0,34.7255,34.785,34.7156,34.785,116833.0
2024-12-04 13:55:00,35.08,35.13,35.07,35.07,92112.0,34.7949,34.8445,34.785,34.785,92112.0
2024-12-04 14:00:00,35.07,35.13,35.04,35.12,95860.0,34.785,34.8445,34.7552,34.8346,95860.0
2024-12-04 14:05:00,35.12,35.12,35.09,35.1,71750.0,34.8346,34.8346,34.8048,34.8148,71750.0
2024-12-04 14:10:00,35.11,35.16,35.1,35.16,52367.0,34.8247,34.8743,34.8148,34.8743,52367.0
2024-12-04 14:15:00,35.15,35.17,35.14,35.15,97612.0,34.8644,34.8842,34.8544,34.8644,97612.0
2024-12-04 14:20:00,35.15,35.16,35.14,35.15,86051.0,34.8644,34.8743,34.8544,34.8644,86051.0
2024-12-04 14:25:00,35.14,35.14,35.1,35.12,132361.0,34.8544,34.8544,34.8148,34.8346,132361.0
2024-12-04 14:30:00,35.12,35.18,35.11,35.18,54516.0,34.8346,34.8941,34.8247,34.8941,54516.0
2024-12-04 14:35:00,35.18,35.23,35.16,35.23,145050.0,34.8941,34.9437,34.8743,34.9437,145050.0
2024-12-04 14:40:00,35.23,35.24,35.12,35.14,221151.0,34.9437,34.9536,34.8346,34.8544,221151.0
2024-12-04 14:45:00,35.14,35.15,35.12,35.13,39759.0,34.8544,34.8644,34.8346,34.8445,39759.0
2024-12-04 14:50:00,35.13,35.18,35.11,35.17,103634.0,34.8445,34.8941,34.8247,34.8842,103634.0
2024-12-04 14:55:00,35.17,35.17,35.14,35.15,57357.0,34.8842,34.8842,34.8544,34.8644,57357.0
2024-12-04 15:00:00,35.15,35.15,35.11,35.14,74184.0,34.8644,34.8644,34.8247,34.8544,74184.0
2024-12-04 15:05:00,35.15,35.16,35.14,35.15,101586.0,34.8644,34.8743,34.8544,34.8644,101586.0
2024-12-04 15:10:00,35.15,35.16,35.11,35.12,76861.0,34.8644,34.8743,34.8247,34.8346,76861.0
2024-12-04 15:15:00,35.12,35.15,35.11,35.14,146244.0,34.8346,34.8644,34.8247,34.8544,146244.0
2024-12-04 15:20:00,35.13,35.15,35.12,35.15,76396.0,34.8445,34.8644,34.8346,34.8644,76396.0
2024-12-04 15:25:00,35.15,35.18,35.11,35.18,191205.0,34.8644,34.8941,34.8247,34.8941,191205.0
2024-12-04 15:30:00,35.18,35.22,35.17,35.22,163664.0,34.8941,34.9338,34.8842,34.9338,163664.0
2024-12-04 15:35:00,35.22,35.25,35.2,35.24,198935.0,34.9338,34.9635,34.9139,34.9536,198935.0
2024-12-04 15:40:00,35.23,35.24,35.2,35.23,101394.0,34.9437,34.9536,34.9139,34.9437,101394.0
2024-12-04 15:45:00,35.23,35.28,35.21,35.27,140632.0,34.9437,34.9933,34.9239,34.9834,140632.0
2024-12-04 15:50:00,35.28,35.34,35.25,35.3,412470.0,34.9933,35.0528,34.9635,35.0131,412470.0
2024-12-04 15:55:00,35.3,35.34,35.23,35.29,922895.0,35.0131,35.0528,34.9437,35.0032,922895.0
2024-12-05 09:30:00,35.36,35.38,35.07,35.19,165954.0,35.0726,35.0925,34.785,34.904,165954.0
2024-12-05 09:35:00,35.2,35.25,35.12,35.15,59515.0,34.9139,34.9635,34.8346,34.8644,59515.0
2024-12-05 09:40:00,35.15,35.22,35.12,35.13,59129.0,34.8644,34.9338,34.8346,34.8445,59129.0
2024-12-05 09:45:00,35.14,35.2,35.07,35.08,76030.0,34.8544,34.9139,34.785,34.7949,76030.0
2024-12-05 09:50:00,35.08,35.08,35.0,35.01,109522.0,34.7949,34.7949,34.7156,34.7255,109522.0
2024-12-05 09:55:00,35.01,35.05,34.98,35.0,172879.0,34.7255,34.7652,34.6957,34.7156,172879.0
2024-12-05 10:00:00,35.0,35.04,34.97,35.01,344348.0,34.7156,34.7552,34.6858,34.7255,344348.0
2024-12-05 10:05:00,35.02,35.09,34.94,34.98,170637.0,34.7354,34.8048,34.6561,34.6957,170637.0
2024-12-05 10:10:00,34.98,35.03,34.97,35.02,72353.0,34.6957,34.7453,34.6858,34.7354,72353.0
2024-12-05 10:15:00,35.02,35.03,34.99,35.01,82985.0,34.7354,34.7453,34.7057,34.7255,82985.0
2024-12-05 10:20:00,35.01,35.01,34.92,34.92,71193.0,34.7255,34.7255,34.6362,34.6362,71193.0
2024-12-05 10:25:00,34.92,34.96,34.9,34.9,118787.0,34.6362,34.6759,34.6164,34.6164,118787.0
2024-12-05 10:30:00,34.9,34.9,34.86,34.9,85074.0,34.6164,34.6164,34.5767,34.6164,85074.0
2024-12-05 10:35:00,34.9,34.93,34.86,34.87,146458.0,34.6164,34.6461,34.5767,34.5866,146458.0
2024-12-05 10:40:00,34.87,34.9,34.83,34.87,96526.0,34.5866,34.6164,34.547,34.5866,96526.0
2024-12-05 10:45:00,34.87,34.88,34.84,34.86,75051.0,34.5866,34.5965,34.5569,34.5767,75051.0
2024-12-05 10:50:00,34.85,34.9,34.83,34.84,93761.0,34.5668,34.6164,34.547,34.5569,93761.0
2024-12-05 10:55:00,34.84,34.85,34.78,34.83,128314.0,34.5569,34.5668,34.4974,34.547,128314.0
2024-12-05 11:00:00,34.82,34.83,34.74,34.74,148395.0,34.537,34.547,34.4577,34.4577,148395.0
2024-12-05 11:05:00,34.74,34.79,34.73,34.77,89331.0,34.4577,34.5073,34.4478,34.4874,89331.0
2024-12-05 11:10:00,34.77,34.81,34.76,34.79,98093.0,34.4874,34.5271,34.4775,34.5073,98093.0
2024-12-05 11:15:00,34.8,34.82,34.78,34.81,85367.0,34.5172,34.537,34.4974,34.5271,85367.0
2024-12-05 11:20:00,34.8,34.83,34.79,34.83,66711.0,34.5172,34.547,34.5073,34.547,66711.0
2024-12-05 11:25:00,34.83,34.87,34.81,34.87,48469.0,34.547,34.5866,34.5271,34.5866,48469.0
2024-12-05 11:30:00,34.87,34.87,34.83,34.84,70965.0,34.5866,34.5866,34.547,34.5569,70965.0
2024-12-05 11:35:00,34.84,34.86,34.81,34.83,157644.0,34.5569,34.5767,34.5271,34.547,157644.0
2024-12-05 11:40:00,34.83,34.83,34.75,34.77,144119.0,34.547,34.547,34.4676,34.4874,144119.0
2024-12-05 11:45:00,34.76,34.77,34.76,34.76,29060.0,34.4775,34.4874,34.4775,34.4775,29060.0
2024-12-05 11:50:00,34.76,34.76,34.69,34.71,193333.0,34.4775,34.4775,34.4081,34.4279,193333.0
2024-12-05 11:55:00,34.71,34.74,34.69,34.73,112503.0,34.4279,34.4577,34.4081,34.4478,112503.0
2024-12-05 12:00:00,34.74,34.76,34.72,34.75,86663.0,34.4577,34.4775,34.4378,34.4676,86663.0
2024-12-05 12:05:00,34.76,34.78,34.74,34.77,57874.0,34.4775,34.4974,34.4577,34.4874,57874.0
2024-12-05 12:10:00,34.77,34.78,34.75,34.75,22534.0,34.4874,34.4974,34.4676,34.4676,22534.0
2024-12-05 12:15:00,34.75,34.75,34.71,34.72,71172.0,34.4676,34.4676,34.4279,34.4378,71172.0
2024-12-05 12:20:00,34.71,34.77,34.71,34.76,214842.0,34.4279,34.4874,34.4279,34.4775,214842.0
2024-12-05 12:25:00,34.75,34.77,34.75,34.76,55717.0,34.4676,34.4874,34.4676,34.4775,55717.0
2024-12-05 12:30:00,34.77,34.77,34.75,34.77,25748.0,34.4874,34.4874,34.4676,34.4874,25748.0
2024-12-05 12:35:00,34.77,34.78,34.76,34.77,26421.0,34.4874,34.4974,34.4775,34.4874,26421.0
2024-12-05 12:40:00,34.78,34.78,34.77,34.77,13781.0,34.4974,34.4974,34.4874,34.4874,13781.0
2024-12-05 12:45:00,34.77,34.8,34.77,34.79,48999.0,34.4874,34.5172,34.4874,34.5073,48999.0
2024-12-05 12:50:00,34.8,34.85,34.79,34.82,115885.0,34.5172,34.5668,34.5073,34.537,115885.0
2024-12-05 12:55:00,34.82,34.84,34.8,34.81,49103.0,34.537,34.5569,34.5172,34.5271,49103.0
2024-12-05 13:00:00,34.82,34.82,34.81,34.81,14972.0,34.537,34.537,34.5271,34.5271,14972.0
2024-12-05 13:05:00,34.82,34.83,34.78,34.78,52454.0,34.537,34.547,34.4974,34.4974,52454.0
2024-12-05 13:10:00,34.78,34.78,34.75,34.76,38187.0,34.4974,34.4974,34.4676,34.4775,38187.0
2024-12-05 13:15:00,34.77,34.78,34.76,34.76,61778.0,34.4874,34.4974,34.4775,34.4775,61778.0
2024-12-05 13:20:00,34.76,34.76,34.69,34.69,88628.0,34.4775,34.4775,34.4081,34.4081,88628.0
2024-12-05 13:25:00,34.69,34.75,34.69,34.72,115411.0,34.4081,34.4676,34.4081,34.4378,115411.0
2024-12-05 13:30:00,34.72,34.75,34.69,34.75,91635.0,34.4378,34.4676,34.4081,34.4676,91635.0
2024-12-05 13:35:00,34.75,34.76,34.73,34.76,63195.0,34.4676,34.4775,34.4478,34.4775,63195.0
2024-12-05 13:40:00,34.76,34.78,34.74,34.74,54294.0,34.4775,34.4974,34.4577,34.4577,54294.0
2024-12-05 13:45:00,34.74,34.74,34.71,34.72,94018.0,34.4577,34.4577,34.4279,34.4378,94018.0
2024-12-05 13:50:00,34.71,34.75,34.71,34.75,70735.0,34.4279,34.4676,34.4279,34.4676,70735.0
2024-12-05 13:55:00,34.74,34.76,34.72,34.75,73137.0,34.4577,34.4775,34.4378,34.4676,73137.0
2024-12-05 14:00:00,34.74,34.75,34.69,34.69,35451.0,34.4577,34.4676,34.4081,34.4081,35451.0
2024-12-05 14:05:00,34.7,34.73,34.69,34.73,103172.0,34.418,34.4478,34.4081,34.4478,103172.0
2024-12-05 14:10:00,34.73,34.73,34.65,34.66,105411.0,34.4478,34.4478,34.3684,34.3783,105411.0
2024-12-05 14:15:00,34.66,34.67,34.66,34.66,22189.0,34.3783,34.3883,34.3783,34.3783,22189.0
2024-12-05 14:20:00,34.66,34.69,34.65,34.68,67942.0,34.3783,34.4081,34.3684,34.3982,67942.0
2024-12-05 14:25:00,34.69,34.72,34.68,34.69,75448.0,34.4081,34.4378,34.3982,34.4081,75448.0
2024-12-05 14:30:00,34.69,34.7,34.67,34.69,67122.0,34.4081,34.418,34.3883,34.4081,67122.0
2024-12-05 14:35:00,34.68,34.74,34.68,34.73,35734.0,34.3982,34.4577,34.3982,34.4478,35734.0
2024-12-05 14:40:00,34.72,34.73,34.66,34.67,84374.0,34.4378,34.4478,34.3783,34.3883,84374.0
2024-12-05 14:45:00,34.66,34.72,34.66,34.69,105429.0,34.3783,34.4378,34.3783,34.4081,105429.0
2024-12-05 14:50:00,34.68,34.74,34.66,34.73,254124.0,34.3982,34.4577,34.3783,34.4478,254124.0
2024-12-05 14:55:00,34.73,34.73,34.71,34.71,44368.0,34.4478,34.4478,34.4279,34.4279,44368.0
2024-12-05 15:00:00,34.71,34.71,34.68,34.68,31331.0,34.4279,34.4279,34.3982,34.3982,31331.0
2024-12-05 15:05:00,34.69,34.73,34.68,34.72,90721.0,34.4081,34.4478,34.3982,34.4378,90721.0
2024-12-05 15:10:00,34.72,34.72,34.7,34.7,38254.0,34.4378,34.4378,34.418,34.418,38254.0
2024-12-05 15:15:00,34.7,34.71,34.66,34.66,94266.0,34.418,34.4279,34.3783,34.3783,94266.0
2024-12-05 15:20:00,34.66,34.67,34.62,34.62,84149.0,34.3783,34.3883,34.3387,34.3387,84149.0
2024-12-05 15:25:00,34.62,34.63,34.6,34.62,105616.0,34.3387,34.3486,34.3188,34.3387,105616.0
2024-12-05 15:30:00,34.62,34.66,34.6,34.65,179885.0,34.3387,34.3783,34.3188,34.3684,179885.0
2024-12-05 15:35:00,34.65,34.67,34.63,34.66,125448.0,34.3684,34.3883,34.3486,34.3783,125448.0
2024-12-05 15:40:00,34.66,34.67,34.64,34.64,92115.0,34.3783,34.3883,34.3585,34.3585,92115.0
2024-12-05 15:45:00,34.65,34.67,34.64,34.66,130865.0,34.3684,34.3883,34.3585,34.3783,130865.0
2024-12-05 15:50:00,34.66,34.68,34.58,34.6,292438.0,34.3783,34.3982,34.299,34.3188,292438.0
2024-12-05 15:55:00,34.59,34.64,34.59,34.63,709694.0,34.3089,34.3585,34.3089,34.3486,709694.0
2024-12-06 09:30:00,34.63,34.9,34.63,34.86,195743.0,34.3486,34.6164,34.3486,34.5767,195743.0
2024-12-06 09:35:00,34.86,34.87,34.75,34.83,66510.0,34.5767,34.5866,34.4676,34.547,66510.0
2024-12-06 09:40:00,34.84,34.89,34.81,34.82,62808.0,34.5569,34.6065,34.5271,34.537,62808.0
2024-12-06 09:45:00,34.82,34.83,34.76,34.79,102802.0,34.537,34.547,34.4775,34.5073,102802.0
2024-12-06 09:50:00,34.79,34.84,34.78,34.8,34233.0,34.5073,34.5569,34.4974,34.5172,34233.0
2024-12-06 09:55:00,34.8,34.84,34.78,34.84,39025.0,34.5172,34.5569,34.4974,34.5569,39025.0
2024-12-06 10:00:00,34.85,34.87,34.84,34.86,48649.0,34.5668,34.5866,34.5569,34.5767,48649.0
2024-12-06 10:05:00,34.86,34.87,34.81,34.84,44506.0,34.5767,34.5866,34.5271,34.5569,44506.0
2024-12-06 10:10:00,34.84,34.85,34.73,34.73,88773.0,34.5569,34.5668,34.4478,34.4478,88773.0
2024-12-06 10:15:00,34.74,34.74,34.69,34.7,106651.0,34.4577,34.4577,34.4081,34.418,106651.0
2024-12-06 10:20:00,34.69,34.72,34.66,34.68,51605.0,34.4081,34.4378,34.3783,34.3982,51605.0
2024-12-06 10:25:00,34.68,34.68,34.65,34.66,77584.0,34.3982,34.3982,34.3684,34.3783,77584.0
2024-12-06 10:30:00,34.66,34.67,34.6,34.61,73663.0,34.3783,34.3883,34.3188,34.3287,73663.0
2024-12-06 10:35:00,34.62,34.67,34.61,34.64,44394.0,34.3387,34.3883,34.3287,34.3585,44394.0
2024-12-06 10:40:00,34.64,34.64,34.6,34.62,50811.0,34.3585,34.3585,34.3188,34.3387,50811.0
2024-12-06 10:45:00,34.61,34.63,34.6,34.62,72907.0,34.3287,34.3486,34.3188,34.3387,72907.0
2024-12-06 10:50:00,34.61,34.69,34.61,34.68,62733.0,34.3287,34.4081,34.3287,34.3982,62733.0
2024-12-06 10:55:00,34.68,34.69,34.65,34.66,50847.0,34.3982,34.4081,34.3684,34.3783,50847.0
2024-12-06 11:00:00,34.65,34.67,34.62,34.63,89861.0,34.3684,34.3883,34.3387,34.3486,89861.0
2024-12-06 11:05:00,34.64,34.67,34.62,34.62,84564.0,34.3585,34.3883,34.3387,34.3387,84564.0
2024-12-06 11:10:00,34.63,34.68,34.62,34.67,86264.0,34.3486,34.3982,34.3387,34.3883,86264.0
2024-12-06 11:15:00,34.66,34.7,34.64,34.64,31456.0,34.3783,34.418,34.3585,34.3585,31456.0
2024-12-06 11:20:00,34.64,34.65,34.61,34.62,27698.0,34.3585,34.3684,34.3287,34.3387,27698.0
2024-12-06 11:25:00,34.61,34.64,34.59,34.6,79975.0,34.3287,34.3585,34.3089,34.3188,79975.0
2024-12-06 11:30:00,34.59,34.6,34.57,34.58,68255.0,34.3089,34.3188,34.2891,34.299,68255.0
2024-12-06 11:35:00,34.58,34.59,34.55,34.55,37550.0,34.299,34.3089,34.2692,34.2692,37550.0
2024-12-06 11:40:00,34.55,34.56,34.53,34.55,70305.0,34.2692,34.2791,34.2494,34.2692,70305.0
2024-12-06 11:45:00,34.55,34.57,34.54,34.55,31231.0,34.2692,34.2891,34.2593,34.2692,31231.0
2024-12-06 11:50:00,34.55,34.58,34.54,34.58,51215.0,34.2692,34.299,34.2593,34.299,51215.0
2024-12-06 11:55:00,34.58,34.61,34.57,34.59,70049.0,34.299,34.3287,34.2891,34.3089,70049.0
2024-12-06 12:00:00,34.59,34.6,34.55,34.55,42016.0,34.3089,34.3188,34.2692,34.2692,42016.0
2024-12-06 12:05:00,34.55,34.56,34.51,34.52,48511.0,34.2692,34.2791,34.2296,34.2395,48511.0
2024-12-06 12:10:00,34.52,34.52,34.48,34.48,60653.0,34.2395,34.2395,34.1998,34.1998,60653.0
2024-12-06 12:15:00,34.49,34.53,34.48,34.5,40298.0,34.2097,34.2494,34.1998,34.2196,40298.0
2024-12-06 12:20:00,34.5,34.57,34.49,34.54,67848.0,34.2196,34.2891,34.2097,34.2593,67848.0
2024-12-06 12:25:00,34.54,34.55,34.51,34.51,21741.0,34.2593,34.2692,34.2296,34.2296,21741.0
2024-12-06 12:30:00,34.52,34.55,34.51,34.52,44547.0,34.2395,34.2692,34.2296,34.2395,44547.0
2024-12-06 12:35:00,34.52,34.52,34.5,34.52,41769.0,34.2395,34.2395,34.2196,34.2395,41769.0
2024-12-06 12:40:00,34.52,34.52,34.47,34.5,96767.0,34.2395,34.2395,34.1899,34.2196,96767.0
2024-12-06 12:45:00,34.5,34.5,34.45,34.45,129403.0,34.2196,34.2196,34.17,34.17,129403.0
2024-12-06 12:50:00,34.45,34.48,34.45,34.48,35430.0,34.17,34.1998,34.17,34.1998,35430.0
2024-12-06 12:55:00,34.48,34.51,34.47,34.51,62933.0,34.1998,34.2296,34.1899,34.2296,62933.0
2024-12-06 13:00:00,34.51,34.54,34.5,34.54,24598.0,34.2296,34.2593,34.2196,34.2593,24598.0
2024-12-06 13:05:00,34.54,34.56,34.53,34.55,53401.0,34.2593,34.2791,34.2494,34.2692,53401.0
2024-12-06 13:10:00,34.55,34.56,34.54,34.55,58124.0,34.2692,34.2791,34.2593,34.2692,58124.0
2024-12-06 13:15:00,34.55,34.59,34.55,34.59,37557.0,34.2692,34.3089,34.2692,34.3089,37557.0
2024-12-06 13:20:00,34.59,34.59,34.55,34.55,42970.0,34.3089,34.3089,34.2692,34.2692,42970.0
2024-12-06 13:25:00,34.55,34.63,34.55,34.6,67443.0,34.2692,34.3486,34.2692,34.3188,67443.0
2024-12-06 13:30:00,34.6,34.61,34.56,34.56,44757.0,34.3188,34.3287,34.2791,34.2791,44757.0
2024-12-06 13:35:00,34.56,34.58,34.56,34.57,18693.0,34.2791,34.299,34.2791,34.2891,18693.0
2024-12-06 13:40:00,34.57,34.59,34.57,34.57,36479.0,34.2891,34.3089,34.2891,34.2891,36479.0
2024-12-06 13:45:00,34.57,34.59,34.56,34.58,60428.0,34.2891,34.3089,34.2791,34.299,60428.0
2024-12-06 13:50:00,34.58,34.58,34.54,34.55,59274.0,34.299,34.299,34.2593,34.2692,59274.0
2024-12-06 13:55:00,34.55,34.58,34.55,34.58,34894.0,34.2692,34.299,34.2692,34.299,34894.0
2024-12-06 14:00:00,34.57,34.58,34.56,34.57,29340.0,34.2891,34.299,34.2791,34.2891,29340.0
2024-12-06 14:05:00,34.57,34.58,34.53,34.53,40911.0,34.2891,34.299,34.2494,34.2494,40911.0
2024-12-06 14:10:00,34.54,34.55,34.51,34.54,70329.0,34.2593,34.2692,34.2296,34.2593,70329.0
2024-12-06 14:15:00,34.53,34.54,34.53,34.54,18082.0,34.2494,34.2593,34.2494,34.2593,18082.0
2024-12-06 14:20:00,34.54,34.54,34.53,34.53,30179.0,34.2593,34.2593,34.2494,34.2494,30179.0
2024-12-06 14:25:00,34.53,34.55,34.53,34.53,47323.0,34.2494,34.2692,34.2494,34.2494,47323.0
2024-12-06 14:30:00,34.53,34.53,34.52,34.52,35361.0,34.2494,34.2494,34.2395,34.2395,35361.0
2024-12-06 14:35:00,34.52,34.53,34.5,34.52,53847.0,34.2395,34.2494,34.2196,34.2395,53847.0
2024-12-06 14:40:00,34.52,34.52,34.5,34.51,47014.0,34.2395,34.2395,34.2196,34.2296,47014.0
2024-12-06 14:45:00,34.52,34.53,34.51,34.52,39952.0,34.2395,34.2494,34.2296,34.2395,39952.0
2024-12-06 14:50:00,34.51,34.52,34.51,34.52,24098.0,34.2296,34.2395,34.2296,34.2395,24098.0
2024-12-06 14:55:00,34.52,34.52,34.51,34.51,26039.0,34.2395,34.2395,34.2296,34.2296,26039.0
2024-12-06 15:00:00,34.52,34.52,34.5,34.51,31372.0,34.2395,34.2395,34.2196,34.2296,31372.0
2024-12-06 15:05:00,34.51,34.52,34.49,34.51,321887.0,34.2296,34.2395,34.2097,34.2296,321887.0
2024-12-06 15:10:00,34.51,34.55,34.5,34.55,77133.0,34.2296,34.2692,34.2196,34.2692,77133.0
2024-12-06 15:15:00,34.55,34.56,34.54,34.55,36688.0,34.2692,34.2791,34.2593,34.2692,36688.0
2024-12-06 15:20:00,34.55,34.56,34.54,34.55,53521.0,34.2692,34.2791,34.2593,34.2692,53521.0
2024-12-06 15:25:00,34.55,34.59,34.54,34.55,100769.0,34.2692,34.3089,34.2593,34.2692,100769.0
2024-12-06 15:30:00,34.55,34.55,34.51,34.52,77187.0,34.2692,34.2692,34.2296,34.2395,77187.0
2024-12-06 15:35:00,34.52,34.54,34.52,34.52,39216.0,34.2395,34.2593,34.2395,34.2395,39216.0
2024-12-06 15:40:00,34.52,34.53,34.51,34.53,71009.0,34.2395,34.2494,34.2296,34.2494,71009.0
2024-12-06 15:45:00,34.52,34.56,34.52,34.55,82891.0,34.2395,34.2791,34.2395,34.2692,82891.0
2024-12-06 15:50:00,34.54,34.55,34.51,34.52,166224.0,34.2593,34.2692,34.2296,34.2395,166224.0
2024-12-06 15:55:00,34.48,34.52,34.44,34.45,803448.0,34.1998,34.2395,34.1601,34.17,803448.0
2024-12-09 09:30:00,34.29,34.32,34.07,34.25,468913.0,34.0113,34.0411,33.7931,33.9717,468913.0
2024-12-09 09:35:00,34.25,34.42,34.24,34.41,121147.0,33.9717,34.1403,33.9617,34.1304,121147.0
2024-12-09 09:40:00,34.41,34.5,34.39,34.45,93249.0,34.1304,34.2196,34.1105,34.17,93249.0
2024-12-09 09:45:00,34.45,34.46,34.36,34.36,111722.0,34.17,34.18,34.0808,34.0808,111722.0
2024-12-09 09:50:00,34.37,34.42,34.28,34.3,120593.0,34.0907,34.1403,34.0014,34.0213,120593.0
2024-12-09 09:55:00,34.3,34.34,34.28,34.33,88696.0,34.0213,34.0609,34.0014,34.051,88696.0
2024-12-09 10:00:00,34.33,34.35,34.3,34.33,70024.0,34.051,34.0709,34.0213,34.051,70024.0
2024-12-09 10:05:00,34.33,34.42,34.32,34.41,92921.0,34.051,34.1403,34.0411,34.1304,92921.0
2024-12-09 10:10:00,34.41,34.48,34.4,34.46,85623.0,34.1304,34.1998,34.1204,34.18,85623.0
2024-12-09 10:15:00,34.46,34.54,34.44,34.54,77967.0,34.18,34.2593,34.1601,34.2593,77967.0
2024-12-09 10:20:00,34.53,34.55,34.5,34.53,81448.0,34.2494,34.2692,34.2196,34.2494,81448.0
2024-12-09 10:25:00,34.54,34.6,34.54,34.55,57823.0,34.2593,34.3188,34.2593,34.2692,57823.0
2024-12-09 10:30:00,34.56,34.63,34.52,34.57,81246.0,34.2791,34.3486,34.2395,34.2891,81246.0
2024-12-09 10:35:00,34.58,34.63,34.55,34.6,80861.0,34.299,34.3486,34.2692,34.3188,80861.0
2024-12-09 10:40:00,34.6,34.61,34.51,34.52,38817.0,34.3188,34.3287,34.2296,34.2395,38817.0
2024-12-09 10:45:00,34.52,34.52,34.44,34.45,35809.0,34.2395,34.2395,34.1601,34.17,35809.0
2024-12-09 10:50:00,34.45,34.48,34.41,34.45,37047.0,34.17,34.1998,34.1304,34.17,37047.0
2024-12-09 10:55:00,34.45,34.48,34.44,34.45,35930.0,34.17,34.1998,34.1601,34.17,35930.0
2024-12-09 11:00:00,34.45,34.46,34.34,34.36,67311.0,34.17,34.18,34.0609,34.0808,67311.0
2024-12-09 11:05:00,34.35,34.41,34.35,34.41,54675.0,34.0709,34.1304,34.0709,34.1304,54675.0
2024-12-09 11:10:00,34.41,34.42,34.34,34.34,73147.0,34.1304,34.1403,34.0609,34.0609,73147.0
2024-12-09 11:15:00,34.34,34.36,34.29,34.3,80870.0,34.0609,34.0808,34.0113,34.0213,80870.0
2024-12-09 11:20:00,34.3,34.31,34.23,34.23,80692.0,34.0213,34.0312,33.9518,33.9518,80692.0
2024-12-09 11:25:00,34.23,34.25,34.2,34.25,55337.0,33.9518,33.9717,33.9221,33.9717,55337.0
2024-12-09 11:30:00,34.25,34.25,34.22,34.25,30371.0,33.9717,33.9717,33.9419,33.9717,30371.0
2024-12-09 11:35:00,34.25,34.27,34.22,34.27,41764.0,33.9717,33.9915,33.9419,33.9915,41764.0
2024-12-09 11:40:00,34.27,34.29,34.21,34.25,250069.0,33.9915,34.0113,33.932,33.9717,250069.0
2024-12-09 11:45:00,34.25,34.29,34.21,34.27,102308.0,33.9717,34.0113,33.932,33.9915,102308.0
2024-12-09 11:50:00,34.27,34.32,34.27,34.32,98961.0,33.9915,34.0411,33.9915,34.0411,98961.0
2024-12-09 11:55:00,34.32,34.38,34.31,34.34,127623.0,34.0411,34.1006,34.0312,34.0609,127623.0
2024-12-09 12:00:00,34.34,34.35,34.28,34.3,94314.0,34.0609,34.0709,34.0014,34.0213,94314.0
2024-12-09 12:05:00,34.31,34.31,34.24,34.24,48088.0,34.0312,34.0312,33.9617,33.9617,48088.0
2024-12-09 12:10:00,34.25,34.25,34.2,34.2,37479.0,33.9717,33.9717,33.9221,33.9221,37479.0
2024-12-09 12:15:00,34.2,34.26,34.2,34.25,43267.0,33.9221,33.9816,33.9221,33.9717,43267.0
2024-12-09 12:20:00,34.25,34.25,34.21,34.23,47256.0,33.9717,33.9717,33.932,33.9518,47256.0
2024-12-09 12:25:00,34.23,34.26,34.23,34.26,22375.0,33.9518,33.9816,33.9518,33.9816,22375.0
2024-12-09 12:30:00,34.26,34.27,34.23,34.23,50139.0,33.9816,33.9915,33.9518,33.9518,50139.0
2024-12-09 12:35:00,34.23,34.25,34.22,34.25,34800.0,33.9518,33.9717,33.9419,33.9717,34800.0
2024-12-09 12:40:00,34.25,34.26,34.24,34.25,29632.0,33.9717,33.9816,33.9617,33.9717,29632.0
2024-12-09 12:45:00,34.25,34.26,34.24,34.25,31273.0,33.9717,33.9816,33.9617,33.9717,31273.0
2024-12-09 12:50:00,34.24,34.27,34.23,34.25,31738.0,33.9617,33.9915,33.9518,33.9717,31738.0
2024-12-09 12:55:00,34.24,34.24,34.21,34.22,41092.0,33.9617,33.9617,33.932,33.9419,41092.0
2024-12-09 13:00:00,34.22,34.27,34.21,34.23,31250.0,33.9419,33.9915,33.932,33.9518,31250.0
2024-12-09 13:05:00,34.23,34.26,34.23,34.26,32792.0,33.9518,33.9816,33.9518,33.9816,32792.0
2024-12-09 13:10:00,34.26,34.26,34.24,34.25,22356.0,33.9816,33.9816,33.9617,33.9717,22356.0
2024-12-09 13:15:00,34.25,34.25,34.23,34.23,30828.0,33.9717,33.9717,33.9518,33.9518,30828.0
2024-12-09 13:20:00,34.23,34.24,34.18,34.19,44444.0,33.9518,33.9617,33.9022,33.9122,44444.0
2024-12-09 13:25:00,34.18,34.19,34.17,34.18,56128.0,33.9022,33.9122,33.8923,33.9022,56128.0
2024-12-09 13:30:00,34.18,34.22,34.17,34.2,74239.0,33.9022,33.9419,33.8923,33.9221,74239.0
2024-12-09 13:35:00,34.2,34.22,34.2,34.22,24205.0,33.9221,33.9419,33.9221,33.9419,24205.0
2024-12-09 13:40:00,34.22,34.22,34.19,34.2,52821.0,33.9419,33.9419,33.9122,33.9221,52821.0
2024-12-09 13:45:00,34.2,34.21,34.18,34.2,45343.0,33.9221,33.932,33.9022,33.9221,45343.0
2024-12-09 13:50:00,34.2,34.21,34.16,34.17,40767.0,33.9221,33.932,33.8824,33.8923,40767.0
2024-12-09 13:55:00,34.17,34.18,34.15,34.16,32098.0,33.8923,33.9022,33.8725,33.8824,32098.0
2024-12-09 14:00:00,34.16,34.16,34.12,34.13,25653.0,33.8824,33.8824,33.8427,33.8526,25653.0
2024-12-09 14:05:00,34.13,34.15,34.12,34.15,80721.0,33.8526,33.8725,33.8427,33.8725,80721.0
2024-12-09 14:10:00,34.15,34.16,34.13,34.16,57391.0,33.8725,33.8824,33.8526,33.8824,57391.0
2024-12-09 14:15:00,34.16,34.17,34.13,34.17,45268.0,33.8824,33.8923,33.8526,33.8923,45268.0
2024-12-09 14:20:00,34.16,34.19,34.16,34.19,25451.0,33.8824,33.9122,33.8824,33.9122,25451.0
2024-12-09 14:25:00,34.19,34.2,34.18,34.19,38799.0,33.9122,33.9221,33.9022,33.9122,38799.0
2024-12-09 14:30:00,34.19,34.2,34.18,34.18,31393.0,33.9122,33.9221,33.9022,33.9022,31393.0
2024-12-09 14:35:00,34.19,34.21,34.18,34.2,42757.0,33.9122,33.932,33.9022,33.9221,42757.0
2024-12-09 14:40:00,34.2,34.21,34.18,34.18,44684.0,33.9221,33.932,33.9022,33.9022,44684.0
2024-12-09 14:45:00,34.18,34.2,34.16,34.18,90710.0,33.9022,33.9221,33.8824,33.9022,90710.0
2024-12-09 14:50:00,34.19,34.19,34.17,34.19,53553.0,33.9122,33.9122,33.8923,33.9122,53553.0
2024-12-09 14:55:00,34.19,34.19,34.16,34.16,36253.0,33.9122,33.9122,33.8824,33.8824,36253.0
2024-12-09 15:00:00,34.16,34.17,34.13,34.14,49893.0,33.8824,33.8923,33.8526,33.8626,49893.0
2024-12-09 15:05:00,34.13,34.15,34.12,34.15,50487.0,33.8526,33.8725,33.8427,33.8725,50487.0
2024-12-09 15:10:00,34.14,34.16,34.12,34.12,56977.0,33.8626,33.8824,33.8427,33.8427,56977.0
2024-12-09 15:15:00,34.12,34.13,34.11,34.12,77165.0,33.8427,33.8526,33.8328,33.8427,77165.0
2024-12-09 15:20:00,34.12,34.12,34.09,34.11,55156.0,33.8427,33.8427,33.813,33.8328,55156.0
2024-12-09 15:25:00,34.1,34.13,34.09,34.13,105141.0,33.8229,33.8526,33.813,33.8526,105141.0
2024-12-09 15:30:00,34.13,34.13,34.08,34.08,190583.0,33.8526,33.8526,33.803,33.803,190583.0
2024-12-09 15:35:00,34.09,34.1,34.06,34.08,159643.0,33.813,33.8229,33.7832,33.803,159643.0
2024-12-09 15:40:00,34.08,34.1,34.03,34.05,135479.0,33.803,33.8229,33.7535,33.7733,135479.0
2024-12-09 15:45:00,34.05,34.06,34.03,34.03,97851.0,33.7733,33.7832,33.7535,33.7535,97851.0
2024-12-09 15:50:00,34.04,34.04,33.92,33.95,327687.0,33.7634,33.7634,33.6443,33.6741,327687.0
2024-12-09 15:55:00,33.95,33.98,33.91,33.98,895078.0,33.6741,33.7039,33.6344,33.7039,895078.0
2024-12-10 09:30:00,33.98,34.04,33.76,33.79,178223.0,33.7039,33.7634,33.4856,33.5154,178223.0
2024-12-10 09:35:00,33.79,33.92,33.79,33.87,71460.0,33.5154,33.6443,33.5154,33.5948,71460.0
2024-12-10 09:40:00,33.87,33.89,33.79,33.81,112618.0,33.5948,33.6146,33.5154,33.5352,112618.0
2024-12-10 09:45:00,33.81,33.9,33.77,33.78,155566.0,33.5352,33.6245,33.4956,33.5055,155566.0
2024-12-10 09:50:00,33.78,33.8,33.71,33.76,159472.0,33.5055,33.5253,33.4361,33.4856,159472.0
2024-12-10 09:55:00,33.77,33.86,33.75,33.83,85341.0,33.4956,33.5848,33.4757,33.5551,85341.0
2024-12-10 10:00:00,33.83,33.85,33.72,33.74,91500.0,33.5551,33.5749,33.446,33.4658,91500.0
2024-12-10 10:05:00,33.75,33.85,33.71,33.71,126812.0,33.4757,33.5749,33.4361,33.4361,126812.0
2024-12-10 10:10:00,33.71,33.83,33.71,33.8,91363.0,33.4361,33.5551,33.4361,33.5253,91363.0
2024-12-10 10:15:00,33.81,33.84,33.79,33.8,57876.0,33.5352,33.565,33.5154,33.5253,57876.0
2024-12-10 10:20:00,33.8,33.84,33.79,33.79,39147.0,33.5253,33.565,33.5154,33.5154,39147.0
2024-12-10 10:25:00,33.8,33.86,33.79,33.86,118695.0,33.5253,33.5848,33.5154,33.5848,118695.0
2024-12-10 10:30:00,33.85,33.94,33.85,33.94,69677.0,33.5749,33.6642,33.5749,33.6642,69677.0
2024-12-10 10:35:00,33.94,33.94,33.89,33.93,66829.0,33.6642,33.6642,33.6146,33.6543,66829.0
2024-12-10 10:40:00,33.93,33.96,33.9,33.91,39432.0,33.6543,33.684,33.6245,33.6344,39432.0
2024-12-10 10:45:00,33.9,33.96,33.9,33.95,33440.0,33.6245,33.684,33.6245,33.6741,33440.0
2024-12-10 10:50:00,33.95,33.98,33.93,33.97,31951.0,33.6741,33.7039,33.6543,33.6939,31951.0
2024-12-10 10:55:00,33.98,34.02,33.96,33.98,95367.0,33.7039,33.7435,33.684,33.7039,95367.0
2024-12-10 11:00:00,33.98,34.05,33.96,34.05,112889.0,33.7039,33.7733,33.684,33.7733,112889.0
2024-12-10 11:05:00,34.04,34.07,34.0,34.07,58194.0,33.7634,33.7931,33.7237,33.7931,58194.0
2024-12-10 11:10:00,34.07,34.07,34.04,34.05,32707.0,33.7931,33.7931,33.7634,33.7733,32707.0
2024-12-10 11:15:00,34.05,34.08,34.01,34.02,56008.0,33.7733,33.803,33.7336,33.7435,56008.0
2024-12-10 11:20:00,34.02,34.03,34.0,34.02,38505.0,33.7435,33.7535,33.7237,33.7435,38505.0
2024-12-10 11:25:00,34.03,34.1,34.02,34.09,77039.0,33.7535,33.8229,33.7435,33.813,77039.0
2024-12-10 11:30:00,34.09,34.12,34.07,34.11,69652.0,33.813,33.8427,33.7931,33.8328,69652.0
2024-12-10 11:35:00,34.11,34.14,34.07,34.1,60566.0,33.8328,33.8626,33.7931,33.8229,60566.0
2024-12-10 11:40:00,34.1,34.14,34.09,34.13,95417.0,33.8229,33.8626,33.813,33.8526,95417.0
2024-12-10 11:45:00,34.12,34.17,34.09,34.1,108952.0,33.8427,33.8923,33.813,33.8229,108952.0
2024-12-10 11:50:00,34.1,34.1,34.04,34.07,44505.0,33.8229,33.8229,33.7634,33.7931,44505.0
2024-12-10 11:55:00,34.06,34.08,34.02,34.05,40475.0,33.7832,33.803,33.7435,33.7733,40475.0
2024-12-10 12:00:00,34.05,34.05,34.01,34.02,44186.0,33.7733,33.7733,33.7336,33.7435,44186.0
2024-12-10 12:05:00,34.02,34.08,34.01,34.07,48176.0,33.7435,33.803,33.7336,33.7931,48176.0
2024-12-10 12:10:00,34.06,34.1,34.06,34.08,18912.0,33.7832,33.8229,33.7832,33.803,18912.0
2024-12-10 12:15:00,34.08,34.12,34.08,34.11,44786.0,33.803,33.8427,33.803,33.8328,44786.0
2024-12-10 12:20:00,34.11,34.12,34.06,34.07,25857.0,33.8328,33.8427,33.7832,33.7931,25857.0
2024-12-10 12:25:00,34.07,34.08,34.05,34.08,22938.0,33.7931,33.803,33.7733,33.803,22938.0
2024-12-10 12:30:00,34.08,34.11,34.06,34.08,58850.0,33.803,33.8328,33.7832,33.803,58850.0
2024-12-10 12:35:00,34.08,34.14,34.08,34.13,37764.0,33.803,33.8626,33.803,33.8526,37764.0
2024-12-10 12:40:00,34.12,34.16,34.11,34.12,33369.0,33.8427,33.8824,33.8328,33.8427,33369.0
2024-12-10 12:45:00,34.13,34.15,34.12,34.15,25117.0,33.8526,33.8725,33.8427,33.8725,25117.0
2024-12-10 12:50:00,34.14,34.15,34.09,34.1,42021.0,33.8626,33.8725,33.813,33.8229,42021.0
2024-12-10 12:55:00,34.1,34.12,34.1,34.12,15834.0,33.8229,33.8427,33.8229,33.8427,15834.0
2024-12-10 13:00:00,34.12,34.15,34.09,34.14,35145.0,33.8427,33.8725,33.813,33.8626,35145.0
2024-12-10 13:05:00,34.13,34.22,34.12,34.21,43105.0,33.8526,33.9419,33.8427,33.932,43105.0
2024-12-10 13:10:00,34.2,34.26,34.2,34.25,41560.0,33.9221,33.9816,33.9221,33.9717,41560.0
2024-12-10 13:15:00,34.24,34.26,34.24,34.25,16099.0,33.9617,33.9816,33.9617,33.9717,16099.0
2024-12-10 13:20:00,34.25,34.25,34.22,34.23,33938.0,33.9717,33.9717,33.9419,33.9518,33938.0
2024-12-10 13:25:00,34.24,34.24,34.21,34.22,29374.0,33.9617,33.9617,33.932,33.9419,29374.0
2024-12-10 13:30:00,34.21,34.22,34.2,34.22,22255.0,33.932,33.9419,33.9221,33.9419,22255.0
2024-12-10 13:35:00,34.22,34.26,34.21,34.26,21956.0,33.9419,33.9816,33.932,33.9816,21956.0
2024-12-10 13:40:00,34.26,34.29,34.25,34.26,33868.0,33.9816,34.0113,33.9717,33.9816,33868.0
2024-12-10 13:45:00,34.26,34.27,34.24,34.24,28250.0,33.9816,33.9915,33.9617,33.9617,28250.0
2024-12-10 13:50:00,34.25,34.28,34.24,34.27,22223.0,33.9717,34.0014,33.9617,33.9915,22223.0
2024-12-10 13:55:00,34.27,34.29,34.25,34.27,28582.0,33.9915,34.0113,33.9717,33.9915,28582.0
2024-12-10 14:00:00,34.27,34.27,34.23,34.23,39129.0,33.9915,33.9915,33.9518,33.9518,39129.0
2024-12-10 14:05:00,34.23,34.25,34.23,34.25,41912.0,33.9518,33.9717,33.9518,33.9717,41912.0
2024-12-10 14:10:00,34.25,34.29,34.24,34.29,70478.0,33.9717,34.0113,33.9617,34.0113,70478.0
2024-12-10 14:15:00,34.29,34.35,34.28,34.34,79276.0,34.0113,34.0709,34.0014,34.0609,79276.0
2024-12-10 14:20:00,34.34,34.35,34.32,34.34,40591.0,34.0609,34.0709,34.0411,34.0609,40591.0
2024-12-10 14:25:00,34.34,34.38,34.33,34.38,40140.0,34.0609,34.1006,34.051,34.1006,40140.0
2024-12-10 14:30:00,34.37,34.38,34.33,34.34,60983.0,34.0907,34.1006,34.051,34.0609,60983.0
2024-12-10 14:35:00,34.34,34.38,34.34,34.38,37223.0,34.0609,34.1006,34.0609,34.1006,37223.0
2024-12-10 14:40:00,34.38,34.41,34.37,34.39,46905.0,34.1006,34.1304,34.0907,34.1105,46905.0
2024-12-10 14:45:00,34.39,34.42,34.39,34.41,38101.0,34.1105,34.1403,34.1105,34.1304,38101.0
2024-12-10 14:50:00,34.41,34.44,34.4,34.44,44807.0,34.1304,34.1601,34.1204,34.1601,44807.0
2024-12-10 14:55:00,34.44,34.44,34.4,34.44,71116.0,34.1601,34.1601,34.1204,34.1601,71116.0
2024-12-10 15:00:00,34.43,34.46,34.41,34.45,57769.0,34.1502,34.18,34.1304,34.17,57769.0
2024-12-10 15:05:00,34.45,34.46,34.38,34.39,83963.0,34.17,34.18,34.1006,34.1105,83963.0
2024-12-10 15:10:00,34.39,34.4,34.34,34.34,58408.0,34.1105,34.1204,34.0609,34.0609,58408.0
2024-12-10 15:15:00,34.34,34.36,34.33,34.36,78607.0,34.0609,34.0808,34.051,34.0808,78607.0
2024-12-10 15:20:00,34.36,34.36,34.3,34.32,80616.0,34.0808,34.0808,34.0213,34.0411,80616.0
2024-12-10 15:25:00,34.31,34.32,34.26,34.26,67311.0,34.0312,34.0411,33.9816,33.9816,67311.0
2024-12-10 15:30:00,34.26,34.33,34.25,34.3,139529.0,33.9816,34.051,33.9717,34.0213,139529.0
2024-12-10 15:35:00,34.3,34.32,34.26,34.27,86562.0,34.0213,34.0411,33.9816,33.9915,86562.0
2024-12-10 15:40:00,34.28,34.3,34.24,34.26,103810.0,34.0014,34.0213,33.9617,33.9816,103810.0
2024-12-10 15:45:00,34.26,34.26,34.21,34.22,153150.0,33.9816,33.9816,33.932,33.9419,153150.0
2024-12-10 15:50:00,34.22,34.23,34.16,34.16,193792.0,33.9419,33.9518,33.8824,33.8824,193792.0
2024-12-10 15:55:00,34.17,34.19,34.11,34.17,725760.0,33.8923,33.9122,33.8328,33.8923,725760.0
2024-12-11 09:30:00,34.09,34.19,33.91,34.09,308053.0,33.813,33.9122,33.6344,33.813,308053.0
2024-12-11 09:35:00,34.11,34.23,34.04,34.17,167398.0,33.8328,33.9518,33.7634,33.8923,167398.0
2024-12-11 09:40:00,34.17,34.18,34.06,34.06,117754.0,33.8923,33.9022,33.7832,33.7832,117754.0
2024-12-11 09:45:00,34.07,34.07,33.96,33.97,199160.0,33.7931,33.7931,33.684,33.6939,199160.0
2024-12-11 09:50:00,33.98,33.99,33.78,33.79,79975.0,33.7039,33.7138,33.5055,33.5154,79975.0
2024-12-11 09:55:00,33.79,33.86,33.75,33.82,116586.0,33.5154,33.5848,33.4757,33.5452,116586.0
2024-12-11 10:00:00,33.81,33.89,33.8,33.88,259481.0,33.5352,33.6146,33.5253,33.6047,259481.0
2024-12-11 10:05:00,33.89,33.93,33.86,33.91,67559.0,33.6146,33.6543,33.5848,33.6344,67559.0
2024-12-11 10:10:00,33.91,33.94,33.87,33.88,42305.0,33.6344,33.6642,33.5948,33.6047,42305.0
2024-12-11 10:15:00,33.88,33.94,33.85,33.92,57315.0,33.6047,33.6642,33.5749,33.6443,57315.0
2024-12-11 10:20:00,33.92,33.98,33.9,33.95,89782.0,33.6443,33.7039,33.6245,33.6741,89782.0
2024-12-11 10:25:00,33.95,33.96,33.93,33.93,28805.0,33.6741,33.684,33.6543,33.6543,28805.0
2024-12-11 10:30:00,33.94,33.96,33.91,33.93,88669.0,33.6642,33.684,33.6344,33.6543,88669.0
2024-12-11 10:35:00,33.93,33.96,33.91,33.95,75618.0,33.6543,33.684,33.6344,33.6741,75618.0
2024-12-11 10:40:00,33.95,33.97,33.93,33.93,40702.0,33.6741,33.6939,33.6543,33.6543,40702.0
2024-12-11 10:45:00,33.93,33.99,33.92,33.98,64691.0,33.6543,33.7138,33.6443,33.7039,64691.0
2024-12-11 10:50:00,33.98,34.03,33.98,34.01,139210.0,33.7039,33.7535,33.7039,33.7336,139210.0
2024-12-11 10:55:00,34.01,34.03,34.0,34.0,35120.0,33.7336,33.7535,33.7237,33.7237,35120.0
2024-12-11 11:00:00,34.0,34.02,33.97,34.0,378085.0,33.7237,33.7435,33.6939,33.7237,378085.0
2024-12-11 11:05:00,34.01,34.01,33.97,33.99,192195.0,33.7336,33.7336,33.6939,33.7138,192195.0
2024-12-11 11:10:00,33.98,34.0,33.94,33.97,198617.0,33.7039,33.7237,33.6642,33.6939,198617.0
2024-12-11 11:15:00,33.98,34.02,33.9,33.91,140261.0,33.7039,33.7435,33.6245,33.6344,140261.0
2024-12-11 11:20:00,33.91,33.95,33.9,33.93,55404.0,33.6344,33.6741,33.6245,33.6543,55404.0
2024-12-11 11:25:00,33.93,33.94,33.92,33.93,16649.0,33.6543,33.6642,33.6443,33.6543,16649.0
2024-12-11 11:30:00,33.93,33.94,33.89,33.93,129673.0,33.6543,33.6642,33.6146,33.6543,129673.0
2024-12-11 11:35:00,33.93,33.96,33.92,33.96,18786.0,33.6543,33.684,33.6443,33.684,18786.0
2024-12-11 11:40:00,33.97,34.01,33.94,33.99,43656.0,33.6939,33.7336,33.6642,33.7138,43656.0
2024-12-11 11:45:00,34.0,34.0,33.97,33.98,26639.0,33.7237,33.7237,33.6939,33.7039,26639.0
2024-12-11 11:50:00,33.97,33.98,33.94,33.96,41133.0,33.6939,33.7039,33.6642,33.684,41133.0
2024-12-11 11:55:00,33.95,33.96,33.93,33.94,56893.0,33.6741,33.684,33.6543,33.6642,56893.0
2024-12-11 12:00:00,33.94,34.03,33.93,34.02,36188.0,33.6642,33.7535,33.6543,33.7435,36188.0
2024-12-11 12:05:00,34.02,34.05,34.0,34.05,41546.0,33.7435,33.7733,33.7237,33.7733,41546.0
2024-12-11 12:10:00,34.05,34.05,34.0,34.01,60634.0,33.7733,33.7733,33.7237,33.7336,60634.0
2024-12-11 12:15:00,34.0,34.01,33.94,33.95,77840.0,33.7237,33.7336,33.6642,33.6741,77840.0
2024-12-11 12:20:00,33.95,33.96,33.92,33.95,63906.0,33.6741,33.684,33.6443,33.6741,63906.0
2024-12-11 12:25:00,33.95,33.97,33.94,33.95,414180.0,33.6741,33.6939,33.6642,33.6741,414180.0
2024-12-11 12:30:00,33.94,33.96,33.93,33.94,66886.0,33.6642,33.684,33.6543,33.6642,66886.0
2024-12-11 12:35:00,33.94,33.94,33.87,33.89,120317.0,33.6642,33.6642,33.5948,33.6146,120317.0
2024-12-11 12:40:00,33.9,33.93,33.89,33.93,56269.0,33.6245,33.6543,33.6146,33.6543,56269.0
2024-12-11 12:45:00,33.93,33.94,33.91,33.94,29787.0,33.6543,33.6642,33.6344,33.6642,29787.0
2024-12-11 12:50:00,33.94,34.0,33.93,33.97,41754.0,33.6642,33.7237,33.6543,33.6939,41754.0
2024-12-11 12:55:00,33.97,33.98,33.96,33.97,22863.0,33.6939,33.7039,33.684,33.6939,22863.0
2024-12-11 13:00:00,33.97,33.99,33.96,33.98,22376.0,33.6939,33.7138,33.684,33.7039,22376.0
2024-12-11 13:05:00,33.98,34.0,33.96,33.96,16249.0,33.7039,33.7237,33.684,33.684,16249.0
2024-12-11 13:10:00,33.97,33.99,33.94,33.99,41206.0,33.6939,33.7138,33.6642,33.7138,41206.0
2024-12-11 13:15:00,33.98,34.0,33.98,33.99,11259.0,33.7039,33.7237,33.7039,33.7138,11259.0
2024-12-11 13:20:00,34.0,34.0,33.96,33.98,25360.0,33.7237,33.7237,33.684,33.7039,25360.0
2024-12-11 13:25:00,33.98,34.03,33.97,34.01,149669.0,33.7039,33.7535,33.6939,33.7336,149669.0
2024-12-11 13:30:00,34.02,34.03,33.99,34.02,61923.0,33.7435,33.7535,33.7138,33.7435,61923.0
2024-12-11 13:35:00,34.03,34.03,33.99,34.01,117973.0,33.7535,33.7535,33.7138,33.7336,117973.0
2024-12-11 13:40:00,34.01,34.04,34.0,34.02,31171.0,33.7336,33.7634,33.7237,33.7435,31171.0
2024-12-11 13:45:00,34.02,34.03,34.02,34.02,28865.0,33.7435,33.7535,33.7435,33.7435,28865.0
2024-12-11 13:50:00,34.02,34.03,33.99,34.01,67401.0,33.7435,33.7535,33.7138,33.7336,67401.0
2024-12-11 13:55:00,34.01,34.01,33.98,34.01,66568.0,33.7336,33.7336,33.7039,33.7336,66568.0
2024-12-11 14:00:00,34.01,34.01,33.95,33.95,34586.0,33.7336,33.7336,33.6741,33.6741,34586.0
2024-12-11 14:05:00,33.95,33.97,33.91,33.94,196612.0,33.6741,33.6939,33.6344,33.6642,196612.0
2024-12-11 14:10:00,33.94,33.97,33.93,33.95,56552.0,33.6642,33.6939,33.6543,33.6741,56552.0
2024-12-11 14:15:00,33.95,33.95,33.91,33.91,354428.0,33.6741,33.6741,33.6344,33.6344,354428.0
2024-12-11 14:20:00,33.91,33.94,33.9,33.91,63845.0,33.6344,33.6642,33.6245,33.6344,63845.0
2024-12-11 14:25:00,33.91,33.95,33.91,33.94,48442.0,33.6344,33.6741,33.6344,33.6642,48442.0
2024-12-11 14:30:00,33.94,33.94,33.89,33.92,238155.0,33.6642,33.6642,33.6146,33.6443,238155.0
2024-12-11 14:35:00,33.91,33.93,33.9,33.91,28489.0,33.6344,33.6543,33.6245,33.6344,28489.0
2024-12-11 14:40:00,33.91,33.92,33.85,33.85,21185.0,33.6344,33.6443,33.5749,33.5749,21185.0
2024-12-11 14:45:00,33.86,33.9,33.85,33.88,38946.0,33.5848,33.6245,33.5749,33.6047,38946.0
2024-12-11 14:50:00,33.88,33.91,33.87,33.91,26498.0,33.6047,33.6344,33.5948,33.6344,26498.0
2024-12-11 14:55:00,33.9,33.91,33.88,33.91,45097.0,33.6245,33.6344,33.6047,33.6344,45097.0
2024-12-11 15:00:00,33.9,33.93,33.89,33.91,66626.0,33.6245,33.6543,33.6146,33.6344,66626.0
2024-12-11 15:05:00,33.91,33.91,33.88,33.89,36796.0,33.6344,33.6344,33.6047,33.6146,36796.0
2024-12-11 15:10:00,33.89,33.9,33.84,33.85,59614.0,33.6146,33.6245,33.565,33.5749,59614.0
2024-12-11 15:15:00,33.85,33.86,33.79,33.8,80492.0,33.5749,33.5848,33.5154,33.5253,80492.0
2024-12-11 15:20:00,33.8,33.82,33.78,33.79,79644.0,33.5253,33.5452,33.5055,33.5154,79644.0
2024-12-11 15:25:00,33.8,33.81,33.76,33.77,88932.0,33.5253,33.5352,33.4856,33.4956,88932.0
2024-12-11 15:30:00,33.77,33.77,33.7,33.7,76233.0,33.4956,33.4956,33.4261,33.4261,76233.0
2024-12-11 15:35:00,33.7,33.7,33.65,33.69,121696.0,33.4261,33.4261,33.3765,33.4162,121696.0
2024-12-11 15:40:00,33.69,33.71,33.62,33.63,176424.0,33.4162,33.4361,33.3468,33.3567,176424.0
2024-12-11 15:45:00,33.64,33.64,33.59,33.61,162907.0,33.3666,33.3666,33.317,33.3369,162907.0
2024-12-11 15:50:00,33.61,33.65,33.58,33.65,344427.0,33.3369,33.3765,33.3071,33.3765,344427.0
2024-12-11 15:55:00,33.64,33.65,33.59,33.6,599340.0,33.3666,33.3765,33.317,33.3269,599340.0
2024-12-12 09:30:00,33.67,33.76,33.52,33.53,185584.0,33.3964,33.4856,33.2476,33.2575,185584.0
2024-12-12 09:35:00,33.52,33.69,33.52,33.67,54406.0,33.2476,33.4162,33.2476,33.3964,54406.0
2024-12-12 09:40:00,33.66,33.72,33.65,33.69,70948.0,33.3865,33.446,33.3765,33.4162,70948.0
2024-12-12 09:45:00,33.68,33.78,33.65,33.77,51133.0,33.4063,33.5055,33.3765,33.4956,51133.0
2024-12-12 09:50:00,33.77,33.8,33.67,33.67,85363.0,33.4956,33.5253,33.3964,33.3964,85363.0
2024-12-12 09:55:00,33.66,33.73,33.64,33.71,43835.0,33.3865,33.4559,33.3666,33.4361,43835.0
2024-12-12 10:00:00,33.71,33.72,33.6,33.62,121463.0,33.4361,33.446,33.3269,33.3468,121463.0
2024-12-12 10:05:00,33.62,33.67,33.61,33.66,40533.0,33.3468,33.3964,33.3369,33.3865,40533.0
2024-12-12 10:10:00,33.67,33.73,33.67,33.73,40422.0,33.3964,33.4559,33.3964,33.4559,40422.0
2024-12-12 10:15:00,33.73,33.8,33.72,33.74,57740.0,33.4559,33.5253,33.446,33.4658,57740.0
2024-12-12 10:20:00,33.74,33.76,33.74,33.76,40558.0,33.4658,33.4856,33.4658,33.4856,40558.0
2024-12-12 10:25:00,33.76,33.82,33.74,33.8,92033.0,33.4856,33.5452,33.4658,33.5253,92033.0
2024-12-12 10:30:00,33.8,33.88,33.8,33.87,92380.0,33.5253,33.6047,33.5253,33.5948,92380.0
2024-12-12 10:35:00,33.87,33.87,33.8,33.8,66342.0,33.5948,33.5948,33.5253,33.5253,66342.0
2024-12-12 10:40:00,33.8,33.81,33.75,33.77,26264.0,33.5253,33.5352,33.4757,33.4956,26264.0
2024-12-12 10:45:00,33.77,33.79,33.7,33.7,49524.0,33.4956,33.5154,33.4261,33.4261,49524.0
2024-12-12 10:50:00,33.7,33.72,33.69,33.7,40688.0,33.4261,33.446,33.4162,33.4261,40688.0
2024-12-12 10:55:00,33.7,33.74,33.69,33.71,41607.0,33.4261,33.4658,33.4162,33.4361,41607.0
2024-12-12 11:00:00,33.72,33.72,33.65,33.72,47711.0,33.446,33.446,33.3765,33.446,47711.0
2024-12-12 11:05:00,33.72,33.75,33.71,33.75,38890.0,33.446,33.4757,33.4361,33.4757,38890.0
2024-12-12 11:10:00,33.75,33.76,33.72,33.73,29734.0,33.4757,33.4856,33.446,33.4559,29734.0
2024-12-12 11:15:00,33.73,33.73,33.67,33.72,59098.0,33.4559,33.4559,33.3964,33.446,59098.0
2024-12-12 11:20:00,33.72,33.77,33.72,33.73,102772.0,33.446,33.4956,33.446,33.4559,102772.0
2024-12-12 11:25:00,33.73,33.81,33.73,33.8,117750.0,33.4559,33.5352,33.4559,33.5253,117750.0
2024-12-12 11:30:00,33.8,33.81,33.77,33.8,50843.0,33.5253,33.5352,33.4956,33.5253,50843.0
2024-12-12 11:35:00,33.8,33.85,33.79,33.84,112513.0,33.5253,33.5749,33.5154,33.565,112513.0
2024-12-12 11:40:00,33.83,33.84,33.8,33.8,64477.0,33.5551,33.565,33.5253,33.5253,64477.0
2024-12-12 11:45:00,33.81,33.85,33.81,33.84,28527.0,33.5352,33.5749,33.5352,33.565,28527.0
2024-12-12 11:50:00,33.85,33.86,33.84,33.84,58628.0,33.5749,33.5848,33.565,33.565,58628.0
2024-12-12 11:55:00,33.84,33.88,33.83,33.88,73058.0,33.565,33.6047,33.5551,33.6047,73058.0
2024-12-12 12:00:00,33.88,33.89,33.86,33.88,71434.0,33.6047,33.6146,33.5848,33.6047,71434.0
2024-12-12 12:05:00,33.89,33.9,33.87,33.88,37546.0,33.6146,33.6245,33.5948,33.6047,37546.0
2024-12-12 12:10:00,33.87,33.9,33.87,33.9,26887.0,33.5948,33.6245,33.5948,33.6245,26887.0
2024-12-12 12:15:00,33.9,33.92,33.87,33.92,41871.0,33.6245,33.6443,33.5948,33.6443,41871.0
2024-12-12 12:20:00,33.92,33.93,33.87,33.88,43506.0,33.6443,33.6543,33.5948,33.6047,43506.0
2024-12-12 12:25:00,33.88,33.89,33.86,33.86,52571.0,33.6047,33.6146,33.5848,33.5848,52571.0
2024-12-12 12:30:00,33.86,33.87,33.84,33.84,71107.0,33.5848,33.5948,33.565,33.565,71107.0
2024-12-12 12:35:00,33.84,33.85,33.8,33.83,72146.0,33.565,33.5749,33.5253,33.5551,72146.0
2024-12-12 12:40:00,33.82,33.82,33.78,33.8,37232.0,33.5452,33.5452,33.5055,33.5253,37232.0
2024-12-12 12:45:00,33.81,33.86,33.8,33.82,80661.0,33.5352,33.5848,33.5253,33.5452,80661.0
2024-12-12 12:50:00,33.82,33.84,33.79,33.8,22884.0,33.5452,33.565,33.5154,33.5253,22884.0
2024-12-12 12:55:00,33.8,33.82,33.79,33.82,34711.0,33.5253,33.5452,33.5154,33.5452,34711.0
2024-12-12 13:00:00,33.82,33.82,33.76,33.8,41423.0,33.5452,33.5452,33.4856,33.5253,41423.0
2024-12-12 13:05:00,33.79,33.81,33.79,33.8,22543.0,33.5154,33.5352,33.5154,33.5253,22543.0
2024-12-12 13:10:00,33.8,33.81,33.78,33.8,48759.0,33.5253,33.5352,33.5055,33.5253,48759.0
2024-12-12 13:15:00,33.79,33.81,33.79,33.8,17514.0,33.5154,33.5352,33.5154,33.5253,17514.0
2024-12-12 13:20:00,33.8,33.81,33.8,33.8,34192.0,33.5253,33.5352,33.5253,33.5253,34192.0
2024-12-12 13:25:00,33.8,33.82,33.78,33.79,77981.0,33.5253,33.5452,33.5055,33.5154,77981.0
2024-12-12 13:30:00,33.78,33.84,33.78,33.83,40199.0,33.5055,33.565,33.5055,33.5551,40199.0
2024-12-12 13:35:00,33.83,33.83,33.81,33.82,12998.0,33.5551,33.5551,33.5352,33.5452,12998.0
2024-12-12 13:40:00,33.82,33.83,33.81,33.81,38683.0,33.5452,33.5551,33.5352,33.5352,38683.0
2024-12-12 13:45:00,33.82,33.82,33.8,33.82,25685.0,33.5452,33.5452,33.5253,33.5452,25685.0
2024-12-12 13:50:00,33.82,33.85,33.81,33.85,39361.0,33.5452,33.5749,33.5352,33.5749,39361.0
2024-12-12 13:55:00,33.84,33.86,33.82,33.83,80391.0,33.565,33.5848,33.5452,33.5551,80391.0
2024-12-12 14:00:00,33.83,33.88,33.83,33.88,61620.0,33.5551,33.6047,33.5551,33.6047,61620.0
2024-12-12 14:05:00,33.87,33.88,33.85,33.86,39327.0,33.5948,33.6047,33.5749,33.5848,39327.0
2024-12-12 14:10:00,33.86,33.86,33.85,33.86,60205.0,33.5848,33.5848,33.5749,33.5848,60205.0
2024-12-12 14:15:00,33.86,33.87,33.83,33.84,76179.0,33.5848,33.5948,33.5551,33.565,76179.0
2024-12-12 14:20:00,33.84,33.85,33.82,33.84,56000.0,33.565,33.5749,33.5452,33.565,56000.0
2024-12-12 14:25:00,33.84,33.84,33.77,33.77,77916.0,33.565,33.565,33.4956,33.4956,77916.0
2024-12-12 14:30:00,33.77,33.79,33.73,33.73,52284.0,33.4956,33.5154,33.4559,33.4559,52284.0
2024-12-12 14:35:00,33.74,33.75,33.72,33.75,41694.0,33.4658,33.4757,33.446,33.4757,41694.0
2024-12-12 14:40:00,33.75,33.78,33.73,33.77,48501.0,33.4757,33.5055,33.4559,33.4956,48501.0
2024-12-12 14:45:00,33.77,33.82,33.77,33.81,90493.0,33.4956,33.5452,33.4956,33.5352,90493.0
2024-12-12 14:50:00,33.8,33.82,33.77,33.8,75565.0,33.5253,33.5452,33.4956,33.5253,75565.0
2024-12-12 14:55:00,33.81,33.82,33.79,33.81,38455.0,33.5352,33.5452,33.5154,33.5352,38455.0
2024-12-12 15:00:00,33.8,33.82,33.77,33.77,99709.0,33.5253,33.5452,33.4956,33.4956,99709.0
2024-12-12 15:05:00,33.77,33.82,33.77,33.82,52976.0,33.4956,33.5452,33.4956,33.5452,52976.0
2024-12-12 15:10:00,33.82,33.83,33.81,33.83,50255.0,33.5452,33.5551,33.5352,33.5551,50255.0
2024-12-12 15:15:00,33.83,33.86,33.82,33.86,62996.0,33.5551,33.5848,33.5452,33.5848,62996.0
2024-12-12 15:20:00,33.86,33.9,33.85,33.9,90504.0,33.5848,33.6245,33.5749,33.6245,90504.0
2024-12-12 15:25:00,33.9,33.9,33.86,33.89,87271.0,33.6245,33.6245,33.5848,33.6146,87271.0
2024-12-12 15:30:00,33.89,33.89,33.86,33.86,69586.0,33.6146,33.6146,33.5848,33.5848,69586.0
2024-12-12 15:35:00,33.87,33.9,33.85,33.89,207583.0,33.5948,33.6245,33.5749,33.6146,207583.0
2024-12-12 15:40:00,33.89,33.89,33.8,33.82,139061.0,33.6146,33.6146,33.5253,33.5452,139061.0
2024-12-12 15:45:00,33.82,33.82,33.79,33.8,115542.0,33.5452,33.5452,33.5154,33.5253,115542.0
2024-12-12 15:50:00,33.8,33.8,33.76,33.77,216909.0,33.5253,33.5253,33.4856,33.4956,216909.0
2024-12-12 15:55:00,33.78,33.78,33.66,33.69,750083.0,33.5055,33.5055,33.3865,33.4162,750083.0
2024-12-13 09:30:00,33.57,33.68,33.47,33.57,241231.0,33.2972,33.4063,33.198,33.2972,241231.0
2024-12-13 09:35:00,33.56,33.58,33.52,33.56,93157.0,33.2873,33.3071,33.2476,33.2873,93157.0
2024-12-13 09:40:00,33.56,33.64,33.54,33.57,54530.0,33.2873,33.3666,33.2674,33.2972,54530.0
2024-12-13 09:45:00,33.56,33.61,33.52,33.59,84346.0,33.2873,33.3369,33.2476,33.317,84346.0
2024-12-13 09:50:00,33.59,33.6,33.48,33.5,116837.0,33.317,33.3269,33.2079,33.2278,116837.0
2024-12-13 09:55:00,33.5,33.53,33.46,33.48,39436.0,33.2278,33.2575,33.1881,33.2079,39436.0
2024-12-13 10:00:00,33.48,33.58,33.43,33.53,191758.0,33.2079,33.3071,33.1583,33.2575,191758.0
2024-12-13 10:05:00,33.54,33.56,33.49,33.55,89603.0,33.2674,33.2873,33.2178,33.2774,89603.0
2024-12-13 10:10:00,33.55,33.56,33.46,33.48,179334.0,33.2774,33.2873,33.1881,33.2079,179334.0
2024-12-13 10:15:00,33.48,33.54,33.48,33.54,71257.0,33.2079,33.2674,33.2079,33.2674,71257.0
2024-12-13 10:20:00,33.54,33.6,33.5,33.59,61962.0,33.2674,33.3269,33.2278,33.317,61962.0
2024-12-13 10:25:00,33.6,33.71,33.59,33.68,98066.0,33.3269,33.4361,33.317,33.4063,98066.0
2024-12-13 10:30:00,33.68,33.68,33.58,33.62,76458.0,33.4063,33.4063,33.3071,33.3468,76458.0
2024-12-13 10:35:00,33.62,33.67,33.61,33.66,48841.0,33.3468,33.3964,33.3369,33.3865,48841.0
2024-12-13 10:40:00,33.66,33.67,33.6,33.6,92145.0,33.3865,33.3964,33.3269,33.3269,92145.0
2024-12-13 10:45:00,33.6,33.66,33.58,33.62,77219.0,33.3269,33.3865,33.3071,33.3468,77219.0
2024-12-13 10:50:00,33.62,33.65,33.57,33.63,59558.0,33.3468,33.3765,33.2972,33.3567,59558.0
2024-12-13 10:55:00,33.63,33.69,33.62,33.68,64273.0,33.3567,33.4162,33.3468,33.4063,64273.0
2024-12-13 11:00:00,33.67,33.7,33.63,33.65,53842.0,33.3964,33.4261,33.3567,33.3765,53842.0
2024-12-13 11:05:00,33.65,33.73,33.64,33.73,68288.0,33.3765,33.4559,33.3666,33.4559,68288.0
2024-12-13 11:10:00,33.73,33.73,33.69,33.7,78576.0,33.4559,33.4559,33.4162,33.4261,78576.0
2024-12-13 11:15:00,33.7,33.71,33.64,33.67,49293.0,33.4261,33.4361,33.3666,33.3964,49293.0
2024-12-13 11:20:00,33.66,33.7,33.66,33.7,35831.0,33.3865,33.4261,33.3865,33.4261,35831.0
2024-12-13 11:25:00,33.7,33.72,33.69,33.72,26969.0,33.4261,33.446,33.4162,33.446,26969.0
2024-12-13 11:30:00,33.71,33.72,33.69,33.72,96009.0,33.4361,33.446,33.4162,33.446,96009.0
2024-12-13 11:35:00,33.72,33.73,33.69,33.72,38150.0,33.446,33.4559,33.4162,33.446,38150.0
2024-12-13 11:40:00,33.72,33.74,33.7,33.72,49159.0,33.446,33.4658,33.4261,33.446,49159.0
2024-12-13 11:45:00,33.72,33.74,33.68,33.69,54299.0,33.446,33.4658,33.4063,33.4162,54299.0
2024-12-13 11:50:00,33.69,33.7,33.66,33.66,19494.0,33.4162,33.4261,33.3865,33.3865,19494.0
2024-12-13 11:55:00,33.66,33.68,33.65,33.68,37067.0,33.3865,33.4063,33.3765,33.4063,37067.0
2024-12-13 12:00:00,33.67,33.67,33.61,33.62,40735.0,33.3964,33.3964,33.3369,33.3468,40735.0
2024-12-13 12:05:00,33.62,33.63,33.58,33.59,23580.0,33.3468,33.3567,33.3071,33.317,23580.0
2024-12-13 12:10:00,33.58,33.58,33.54,33.57,27948.0,33.3071,33.3071,33.2674,33.2972,27948.0
2024-12-13 12:15:00,33.56,33.57,33.5,33.52,30351.0,33.2873,33.2972,33.2278,33.2476,30351.0
2024-12-13 12:20:00,33.52,33.53,33.5,33.51,27091.0,33.2476,33.2575,33.2278,33.2377,27091.0
2024-12-13 12:25:00,33.51,33.55,33.5,33.54,34424.0,33.2377,33.2774,33.2278,33.2674,34424.0
2024-12-13 12:30:00,33.54,33.59,33.53,33.59,70361.0,33.2674,33.317,33.2575,33.317,70361.0
2024-12-13 12:35:00,33.59,33.59,33.56,33.58,52430.0,33.317,33.317,33.2873,33.3071,52430.0
2024-12-13 12:40:00,33.57,33.62,33.57,33.61,61469.0,33.2972,33.3468,33.2972,33.3369,61469.0
2024-12-13 12:45:00,33.61,33.62,33.57,33.58,109452.0,33.3369,33.3468,33.2972,33.3071,109452.0
2024-12-13 12:50:00,33.58,33.61,33.57,33.59,36186.0,33.3071,33.3369,33.2972,33.317,36186.0
2024-12-13 12:55:00,33.59,33.61,33.58,33.59,16504.0,33.317,33.3369,33.3071,33.317,16504.0
2024-12-13 13:00:00,33.59,33.59,33.56,33.59,24420.0,33.317,33.317,33.2873,33.317,24420.0
2024-12-13 13:05:00,33.59,33.61,33.58,33.61,17944.0,33.317,33.3369,33.3071,33.3369,17944.0
2024-12-13 13:10:00,33.61,33.62,33.6,33.6,29615.0,33.3369,33.3468,33.3269,33.3269,29615.0
2024-12-13 13:15:00,33.61,33.62,33.6,33.61,33139.0,33.3369,33.3468,33.3269,33.3369,33139.0
2024-12-13 13:20:00,33.61,33.62,33.6,33.62,17954.0,33.3369,33.3468,33.3269,33.3468,17954.0
2024-12-13 13:25:00,33.61,33.62,33.57,33.59,25368.0,33.3369,33.3468,33.2972,33.317,25368.0
2024-12-13 13:30:00,33.59,33.61,33.58,33.61,23914.0,33.317,33.3369,33.3071,33.3369,23914.0
2024-12-13 13:35:00,33.6,33.63,33.59,33.62,30403.0,33.3269,33.3567,33.317,33.3468,30403.0
2024-12-13 13:40:00,33.62,33.63,33.6,33.6,34449.0,33.3468,33.3567,33.3269,33.3269,34449.0
2024-12-13 13:45:00,33.61,33.63,33.6,33.62,47223.0,33.3369,33.3567,33.3269,33.3468,47223.0
2024-12-13 13:50:00,33.61,33.62,33.58,33.58,32993.0,33.3369,33.3468,33.3071,33.3071,32993.0
2024-12-13 13:55:00,33.58,33.59,33.58,33.59,15206.0,33.3071,33.317,33.3071,33.317,15206.0
2024-12-13 14:00:00,33.59,33.6,33.58,33.59,14342.0,33.317,33.3269,33.3071,33.317,14342.0
2024-12-13 14:05:00,33.59,33.61,33.59,33.61,18200.0,33.317,33.3369,33.317,33.3369,18200.0
2024-12-13 14:10:00,33.61,33.61,33.59,33.59,19245.0,33.3369,33.3369,33.317,33.317,19245.0
2024-12-13 14:15:00,33.59,33.62,33.59,33.62,61093.0,33.317,33.3468,33.317,33.3468,61093.0
2024-12-13 14:20:00,33.62,33.62,33.51,33.52,159372.0,33.3468,33.3468,33.2377,33.2476,159372.0
2024-12-13 14:25:00,33.51,33.53,33.49,33.52,64735.0,33.2377,33.2575,33.2178,33.2476,64735.0
2024-12-13 14:30:00,33.53,33.56,33.52,33.55,49900.0,33.2575,33.2873,33.2476,33.2774,49900.0
2024-12-13 14:35:00,33.55,33.56,33.53,33.54,62733.0,33.2774,33.2873,33.2575,33.2674,62733.0
2024-12-13 14:40:00,33.55,33.59,33.54,33.55,30263.0,33.2774,33.317,33.2674,33.2774,30263.0
2024-12-13 14:45:00,33.55,33.57,33.53,33.54,52711.0,33.2774,33.2972,33.2575,33.2674,52711.0
2024-12-13 14:50:00,33.54,33.57,33.48,33.51,153685.0,33.2674,33.2972,33.2079,33.2377,153685.0
2024-12-13 14:55:00,33.51,33.54,33.5,33.54,54102.0,33.2377,33.2674,33.2278,33.2674,54102.0
2024-12-13 15:00:00,33.54,33.54,33.49,33.51,49004.0,33.2674,33.2674,33.2178,33.2377,49004.0
2024-12-13 15:05:00,33.5,33.51,33.47,33.47,62274.0,33.2278,33.2377,33.198,33.198,62274.0
2024-12-13 15:10:00,33.48,33.5,33.47,33.48,86912.0,33.2079,33.2278,33.198,33.2079,86912.0
2024-12-13 15:15:00,33.48,33.5,33.46,33.47,74481.0,33.2079,33.2278,33.1881,33.198,74481.0
2024-12-13 15:20:00,33.46,33.47,33.42,33.45,118290.0,33.1881,33.198,33.1484,33.1782,118290.0
2024-12-13 15:25:00,33.45,33.45,33.41,33.43,58265.0,33.1782,33.1782,33.1385,33.1583,58265.0
2024-12-13 15:30:00,33.42,33.5,33.42,33.47,107944.0,33.1484,33.2278,33.1484,33.198,107944.0
2024-12-13 15:35:00,33.47,33.49,33.45,33.48,118421.0,33.198,33.2178,33.1782,33.2079,118421.0
2024-12-13 15:40:00,33.48,33.49,33.44,33.45,118080.0,33.2079,33.2178,33.1682,33.1782,118080.0
2024-12-13 15:45:00,33.45,33.46,33.42,33.44,64294.0,33.1782,33.1881,33.1484,33.1682,64294.0
2024-12-13 15:50:00,33.43,33.44,33.35,33.36,180761.0,33.1583,33.1682,33.079,33.0889,180761.0
2024-12-13 15:55:00,33.35,33.39,33.23,33.23,1431192.0,33.079,33.1187,32.96,32.96,1431192.0
2024-12-16 09:30:00,33.25,33.33,32.98,33.19,249507.0,32.9798,33.0591,32.712,32.9203,249507.0
2024-12-16 09:35:00,33.18,33.22,33.12,33.14,58760.0,32.9104,32.95,32.8508,32.8707,58760.0
2024-12-16 09:40:00,33.15,33.21,33.1,33.11,68718.0,32.8806,32.9401,32.831,32.8409,68718.0
2024-12-16 09:45:00,33.12,33.15,33.05,33.12,79038.0,32.8508,32.8806,32.7814,32.8508,79038.0
2024-12-16 09:50:00,33.12,33.16,33.09,33.13,75815.0,32.8508,32.8905,32.8211,32.8608,75815.0
2024-12-16 09:55:00,33.13,33.18,33.09,33.13,69771.0,32.8608,32.9104,32.8211,32.8608,69771.0
2024-12-16 10:00:00,33.13,33.2,33.11,33.2,128494.0,32.8608,32.9302,32.8409,32.9302,128494.0
2024-12-16 10:05:00,33.2,33.23,33.14,33.14,106349.0,32.9302,32.96,32.8707,32.8707,106349.0
2024-12-16 10:10:00,33.14,33.15,33.09,33.1,49153.0,32.8707,32.8806,32.8211,32.831,49153.0
2024-12-16 10:15:00,33.11,33.16,33.1,33.14,65121.0,32.8409,32.8905,32.831,32.8707,65121.0
2024-12-16 10:20:00,33.14,33.14,33.11,33.14,57584.0,32.8707,32.8707,32.8409,32.8707,57584.0
2024-12-16 10:25:00,33.14,33.16,33.09,33.15,50555.0,32.8707,32.8905,32.8211,32.8806,50555.0
2024-12-16 10:30:00,33.14,33.24,33.14,33.23,37521.0,32.8707,32.9699,32.8707,32.96,37521.0
2024-12-16 10:35:00,33.23,33.24,33.2,33.21,56714.0,32.96,32.9699,32.9302,32.9401,56714.0
2024-12-16 10:40:00,33.22,33.23,33.18,33.18,54690.0,32.95,32.96,32.9104,32.9104,54690.0
2024-12-16 10:45:00,33.18,33.25,33.17,33.25,52193.0,32.9104,32.9798,32.9004,32.9798,52193.0
2024-12-16 10:50:00,33.26,33.27,33.21,33.22,507448.0,32.9897,32.9996,32.9401,32.95,507448.0
2024-12-16 10:55:00,33.23,33.25,33.2,33.21,33330.0,32.96,32.9798,32.9302,32.9401,33330.0
2024-12-16 11:00:00,33.2,33.21,33.12,33.13,74317.0,32.9302,32.9401,32.8508,32.8608,74317.0
2024-12-16 11:05:00,33.12,33.16,33.12,33.15,72171.0,32.8508,32.8905,32.8508,32.8806,72171.0
2024-12-16 11:10:00,33.14,33.17,33.13,33.16,42686.0,32.8707,32.9004,32.8608,32.8905,42686.0
2024-12-16 11:15:00,33.16,33.17,33.09,33.09,73622.0,32.8905,32.9004,32.8211,32.8211,73622.0
2024-12-16 11:20:00,33.1,33.11,33.04,33.05,71792.0,32.831,32.8409,32.7715,32.7814,71792.0
2024-12-16 11:25:00,33.03,33.05,32.97,33.04,93390.0,32.7616,32.7814,32.7021,32.7715,93390.0
2024-12-16 11:30:00,33.04,33.06,33.03,33.05,26149.0,32.7715,32.7913,32.7616,32.7814,26149.0
2024-12-16 11:35:00,33.05,33.05,33.01,33.02,56214.0,32.7814,32.7814,32.7417,32.7517,56214.0
2024-12-16 11:40:00,33.02,33.03,33.0,33.01,35954.0,32.7517,32.7616,32.7318,32.7417,35954.0
2024-12-16 11:45:00,33.01,33.02,32.98,33.01,60196.0,32.7417,32.7517,32.712,32.7417,60196.0
2024-12-16 11:50:00,33.01,33.06,33.0,33.03,82214.0,32.7417,32.7913,32.7318,32.7616,82214.0
2024-12-16 11:55:00,33.04,33.04,32.96,32.97,78969.0,32.7715,32.7715,32.6921,32.7021,78969.0
2024-12-16 12:00:00,32.97,33.0,32.96,33.0,50988.0,32.7021,32.7318,32.6921,32.7318,50988.0
2024-12-16 12:05:00,33.0,33.03,32.99,33.02,31432.0,32.7318,32.7616,32.7219,32.7517,31432.0
2024-12-16 12:10:00,33.03,33.06,33.02,33.06,39085.0,32.7616,32.7913,32.7517,32.7913,39085.0
2024-12-16 12:15:00,33.07,33.08,33.03,33.03,52537.0,32.8013,32.8112,32.7616,32.7616,52537.0
2024-12-16 12:20:00,33.03,33.05,33.03,33.04,33878.0,32.7616,32.7814,32.7616,32.7715,33878.0
2024-12-16 12:25:00,33.04,33.04,33.01,33.01,27900.0,32.7715,32.7715,32.7417,32.7417,27900.0
2024-12-16 12:30:00,33.01,33.03,32.99,32.99,52110.0,32.7417,32.7616,32.7219,32.7219,52110.0
2024-12-16 12:35:00,33.0,33.0,32.95,32.95,66870.0,32.7318,32.7318,32.6822,32.6822,66870.0
2024-12-16 12:40:00,32.95,33.01,32.95,33.01,72499.0,32.6822,32.7417,32.6822,32.7417,72499.0
2024-12-16 12:45:00,33.0,33.02,32.98,32.98,60297.0,32.7318,32.7517,32.712,32.712,60297.0
2024-12-16 12:50:00,32.99,33.02,32.98,33.01,74682.0,32.7219,32.7517,32.712,32.7417,74682.0
2024-12-16 12:55:00,33.02,33.04,33.01,33.02,41242.0,32.7517,32.7715,32.7417,32.7517,41242.0
2024-12-16 13:00:00,33.02,33.05,33.02,33.04,47093.0,32.7517,32.7814,32.7517,32.7715,47093.0
2024-12-16 13:05:00,33.04,33.07,33.02,33.05,49687.0,32.7715,32.8013,32.7517,32.7814,49687.0
2024-12-16 13:10:00,33.05,33.05,32.96,32.96,541046.0,32.7814,32.7814,32.6921,32.6921,541046.0
2024-12-16 13:15:00,32.97,32.99,32.95,32.98,77245.0,32.7021,32.7219,32.6822,32.712,77245.0
2024-12-16 13:20:00,32.98,33.05,32.98,33.02,54866.0,32.712,32.7814,32.712,32.7517,54866.0
2024-12-16 13:25:00,33.02,33.05,33.01,33.02,51364.0,32.7517,32.7814,32.7417,32.7517,51364.0
2024-12-16 13:30:00,33.02,33.03,32.99,33.0,72555.0,32.7517,32.7616,32.7219,32.7318,72555.0
2024-12-16 13:35:00,33.0,33.0,32.97,33.0,53688.0,32.7318,32.7318,32.7021,32.7318,53688.0
2024-12-16 13:40:00,33.0,33.0,32.99,33.0,70496.0,32.7318,32.7318,32.7219,32.7318,70496.0
2024-12-16 13:45:00,33.0,33.03,32.99,33.01,287943.0,32.7318,32.7616,32.7219,32.7417,287943.0
2024-12-16 13:50:00,33.01,33.05,33.0,33.02,108266.0,32.7417,32.7814,32.7318,32.7517,108266.0
2024-12-16 13:55:00,33.02,33.03,32.97,33.0,99492.0,32.7517,32.7616,32.7021,32.7318,99492.0
2024-12-16 14:00:00,33.0,33.0,32.96,32.97,88997.0,32.7318,32.7318,32.6921,32.7021,88997.0
2024-12-16 14:05:00,32.96,32.98,32.94,32.98,68639.0,32.6921,32.712,32.6723,32.712,68639.0
2024-12-16 14:10:00,32.98,32.98,32.95,32.97,79262.0,32.712,32.712,32.6822,32.7021,79262.0
2024-12-16 14:15:00,32.96,32.97,32.93,32.95,49089.0,32.6921,32.7021,32.6624,32.6822,49089.0
2024-12-16 14:20:00,32.94,32.95,32.94,32.95,26833.0,32.6723,32.6822,32.6723,32.6822,26833.0
2024-12-16 14:25:00,32.95,32.95,32.92,32.93,72942.0,32.6822,32.6822,32.6525,32.6624,72942.0
2024-12-16 14:30:00,32.93,32.93,32.88,32.9,112205.0,32.6624,32.6624,32.6128,32.6326,112205.0
2024-12-16 14:35:00,32.9,32.91,32.88,32.9,86207.0,32.6326,32.6426,32.6128,32.6326,86207.0
2024-12-16 14:40:00,32.9,32.9,32.87,32.88,88109.0,32.6326,32.6326,32.6029,32.6128,88109.0
2024-12-16 14:45:00,32.87,32.88,32.86,32.87,23447.0,32.6029,32.6128,32.593,32.6029,23447.0
2024-12-16 14:50:00,32.86,32.91,32.86,32.9,119934.0,32.593,32.6426,32.593,32.6326,119934.0
2024-12-16 14:55:00,32.91,32.97,32.9,32.96,110057.0,32.6426,32.7021,32.6326,32.6921,110057.0
2024-12-16 15:00:00,32.96,32.97,32.93,32.95,64098.0,32.6921,32.7021,32.6624,32.6822,64098.0
2024-12-16 15:05:00,32.95,32.96,32.9,32.93,92953.0,32.6822,32.6921,32.6326,32.6624,92953.0
2024-12-16 15:10:00,32.93,32.93,32.87,32.9,129210.0,32.6624,32.6624,32.6029,32.6326,129210.0
2024-12-16 15:15:00,32.91,32.94,32.88,32.94,297802.0,32.6426,32.6723,32.6128,32.6723,297802.0
2024-12-16 15:20:00,32.94,32.95,32.92,32.95,71307.0,32.6723,32.6822,32.6525,32.6822,71307.0
2024-12-16 15:25:00,32.95,32.95,32.93,32.94,82781.0,32.6822,32.6822,32.6624,32.6723,82781.0
2024-12-16 15:30:00,32.94,33.0,32.93,32.99,127908.0,32.6723,32.7318,32.6624,32.7219,127908.0
2024-12-16 15:35:00,32.99,33.02,32.95,32.95,165400.0,32.7219,32.7517,32.6822,32.6822,165400.0
2024-12-16 15:40:00,32.95,32.96,32.93,32.94,87663.0,32.6822,32.6921,32.6624,32.6723,87663.0
2024-12-16 15:45:00,32.93,32.98,32.93,32.97,154419.0,32.6624,32.712,32.6624,32.7021,154419.0
2024-12-16 15:50:00,32.97,32.98,32.88,32.91,414595.0,32.7021,32.712,32.6128,32.6426,414595.0
2024-12-16 15:55:00,32.91,32.97,32.9,32.94,1188062.0,32.6426,32.7021,32.6326,32.6723,1188062.0
2024-12-17 09:30:00,32.78,32.99,32.69,32.95,233590.0,32.5136,32.7219,32.4243,32.6822,233590.0
2024-12-17 09:35:00,32.97,33.05,32.88,32.91,130250.0,32.7021,32.7814,32.6128,32.6426,130250.0
2024-12-17 09:40:00,32.9,32.99,32.9,32.97,137572.0,32.6326,32.7219,32.6326,32.7021,137572.0
2024-12-17 09:45:00,32.96,32.99,32.93,32.94,185918.0,32.6921,32.7219,32.6624,32.6723,185918.0
2024-12-17 09:50:00,32.93,32.97,32.91,32.91,107520.0,32.6624,32.7021,32.6426,32.6426,107520.0
2024-12-17 09:55:00,32.92,32.93,32.88,32.9,52111.0,32.6525,32.6624,32.6128,32.6326,52111.0
2024-12-17 10:00:00,32.9,32.9,32.82,32.87,138331.0,32.6326,32.6326,32.5533,32.6029,138331.0
2024-12-17 10:05:00,32.87,32.87,32.78,32.8,82481.0,32.6029,32.6029,32.5136,32.5334,82481.0
2024-12-17 10:10:00,32.8,32.88,32.78,32.84,226687.0,32.5334,32.6128,32.5136,32.5731,226687.0
2024-12-17 10:15:00,32.84,32.98,32.84,32.97,120361.0,32.5731,32.712,32.5731,32.7021,120361.0
2024-12-17 10:20:00,32.97,32.97,32.92,32.92,60399.0,32.7021,32.7021,32.6525,32.6525,60399.0
2024-12-17 10:25:00,32.92,32.92,32.82,32.83,78298.0,32.6525,32.6525,32.5533,32.5632,78298.0
2024-12-17 10:30:00,32.84,32.84,32.77,32.82,59494.0,32.5731,32.5731,32.5037,32.5533,59494.0
2024-12-17 10:35:00,32.83,32.89,32.82,32.88,38746.0,32.5632,32.6227,32.5533,32.6128,38746.0
2024-12-17 10:40:00,32.89,32.95,32.88,32.94,100141.0,32.6227,32.6822,32.6128,32.6723,100141.0
2024-12-17 10:45:00,32.94,32.99,32.93,32.95,125528.0,32.6723,32.7219,32.6624,32.6822,125528.0
2024-12-17 10:50:00,32.94,32.95,32.89,32.91,141231.0,32.6723,32.6822,32.6227,32.6426,141231.0
2024-12-17 10:55:00,32.91,32.93,32.88,32.9,85370.0,32.6426,32.6624,32.6128,32.6326,85370.0
2024-12-17 11:00:00,32.91,33.04,32.9,33.02,218691.0,32.6426,32.7715,32.6326,32.7517,218691.0
2024-12-17 11:05:00,33.02,33.14,33.02,33.12,155214.0,32.7517,32.8707,32.7517,32.8508,155214.0
2024-12-17 11:10:00,33.12,33.13,33.07,33.09,113923.0,32.8508,32.8608,32.8013,32.8211,113923.0
2024-12-17 11:15:00,33.09,33.14,33.08,33.13,53531.0,32.8211,32.8707,32.8112,32.8608,53531.0
2024-12-17 11:20:00,33.14,33.15,33.08,33.09,41335.0,32.8707,32.8806,32.8112,32.8211,41335.0
2024-12-17 11:25:00,33.09,33.11,33.03,33.04,155310.0,32.8211,32.8409,32.7616,32.7715,155310.0
2024-12-17 11:30:00,33.04,33.06,33.01,33.02,71003.0,32.7715,32.7913,32.7417,32.7517,71003.0
2024-12-17 11:35:00,33.02,33.04,32.94,32.94,51417.0,32.7517,32.7715,32.6723,32.6723,51417.0
2024-12-17 11:40:00,32.94,32.96,32.9,32.9,48378.0,32.6723,32.6921,32.6326,32.6326,48378.0
2024-12-17 11:45:00,32.91,33.01,32.9,33.0,106562.0,32.6426,32.7417,32.6326,32.7318,106562.0
2024-12-17 11:50:00,33.01,33.06,32.98,33.04,132321.0,32.7417,32.7913,32.712,32.7715,132321.0
2024-12-17 11:55:00,33.05,33.05,32.99,33.02,72251.0,32.7814,32.7814,32.7219,32.7517,72251.0
2024-12-17 12:00:00,33.02,33.04,32.98,32.98,38609.0,32.7517,32.7715,32.712,32.712,38609.0
2024-12-17 12:05:00,32.98,32.99,32.9,32.91,69157.0,32.712,32.7219,32.6326,32.6426,69157.0
2024-12-17 12:10:00,32.91,32.93,32.88,32.88,46007.0,32.6426,32.6624,32.6128,32.6128,46007.0
2024-12-17 12:15:00,32.88,32.95,32.88,32.95,95305.0,32.6128,32.6822,32.6128,32.6822,95305.0
2024-12-17 12:20:00,32.95,33.02,32.94,32.98,141156.0,32.6822,32.7517,32.6723,32.712,141156.0
2024-12-17 12:25:00,32.98,33.01,32.94,32.97,257776.0,32.712,32.7417,32.6723,32.7021,257776.0
2024-12-17 12:30:00,32.97,33.0,32.96,33.0,98631.0,32.7021,32.7318,32.6921,32.7318,98631.0
2024-12-17 12:35:00,33.0,33.02,32.98,32.98,103234.0,32.7318,32.7517,32.712,32.712,103234.0
2024-12-17 12:40:00,32.98,33.02,32.97,32.99,41712.0,32.712,32.7517,32.7021,32.7219,41712.0
2024-12-17 12:45:00,32.98,33.0,32.96,32.99,121054.0,32.712,32.7318,32.6921,32.7219,121054.0
2024-12-17 12:50:00,33.0,33.02,32.98,33.02,55929.0,32.7318,32.7517,32.712,32.7517,55929.0
2024-12-17 12:55:00,33.02,33.03,33.01,33.03,45763.0,32.7517,32.7616,32.7417,32.7616,45763.0
2024-12-17 13:00:00,33.02,33.07,33.02,33.05,62050.0,32.7517,32.8013,32.7517,32.7814,62050.0
2024-12-17 13:05:00,33.05,33.05,33.01,33.02,138397.0,32.7814,32.7814,32.7417,32.7517,138397.0
2024-12-17 13:10:00,33.02,33.04,32.98,33.03,339792.0,32.7517,32.7715,32.712,32.7616,339792.0
2024-12-17 13:15:00,33.04,33.07,33.03,33.05,41219.0,32.7715,32.8013,32.7616,32.7814,41219.0
2024-12-17 13:20:00,33.05,33.07,33.04,33.05,34222.0,32.7814,32.8013,32.7715,32.7814,34222.0
2024-12-17 13:25:00,33.05,33.07,33.03,33.04,56037.0,32.7814,32.8013,32.7616,32.7715,56037.0
2024-12-17 13:30:00,33.04,33.04,33.02,33.02,39669.0,32.7715,32.7715,32.7517,32.7517,39669.0
2024-12-17 13:35:00,33.02,33.04,33.01,33.02,56323.0,32.7517,32.7715,32.7417,32.7517,56323.0
2024-12-17 13:40:00,33.02,33.03,33.01,33.02,30171.0,32.7517,32.7616,32.7417,32.7517,30171.0
2024-12-17 13:45:00,33.02,33.03,33.0,33.0,71034.0,32.7517,32.7616,32.7318,32.7318,71034.0
2024-12-17 13:50:00,33.01,33.02,32.97,33.0,106828.0,32.7417,32.7517,32.7021,32.7318,106828.0
2024-12-17 13:55:00,33.0,33.01,32.99,33.01,24496.0,32.7318,32.7417,32.7219,32.7417,24496.0
2024-12-17 14:00:00,33.01,33.01,32.98,33.0,48190.0,32.7417,32.7417,32.712,32.7318,48190.0
2024-12-17 14:05:00,33.0,33.03,32.99,33.02,103039.0,32.7318,32.7616,32.7219,32.7517,103039.0
2024-12-17 14:10:00,33.02,33.04,33.0,33.04,57350.0,32.7517,32.7715,32.7318,32.7715,57350.0
2024-12-17 14:15:00,33.04,33.05,33.01,33.02,52083.0,32.7715,32.7814,32.7417,32.7517,52083.0
2024-12-17 14:20:00,33.02,33.03,32.99,32.99,109173.0,32.7517,32.7616,32.7219,32.7219,109173.0
2024-12-17 14:25:00,32.99,32.99,32.95,32.97,78911.0,32.7219,32.7219,32.6822,32.7021,78911.0
2024-12-17 14:30:00,32.96,33.0,32.95,33.0,70094.0,32.6921,32.7318,32.6822,32.7318,70094.0
2024-12-17 14:35:00,33.0,33.02,32.99,33.02,39047.0,32.7318,32.7517,32.7219,32.7517,39047.0
2024-12-17 14:40:00,33.02,33.02,32.98,33.0,78477.0,32.7517,32.7517,32.712,32.7318,78477.0
2024-12-17 14:45:00,33.0,33.02,32.98,32.98,232033.0,32.7318,32.7517,32.712,32.712,232033.0
2024-12-17 14:50:00,32.98,33.0,32.93,32.95,187148.0,32.712,32.7318,32.6624,32.6822,187148.0
2024-12-17 14:55:00,32.95,32.95,32.93,32.94,136538.0,32.6822,32.6822,32.6624,32.6723,136538.0
2024-12-17 15:00:00,32.94,32.94,32.88,32.89,97231.0,32.6723,32.6723,32.6128,32.6227,97231.0
2024-12-17 15:05:00,32.89,32.92,32.87,32.91,103548.0,32.6227,32.6525,32.6029,32.6426,103548.0
2024-12-17 15:10:00,32.91,32.91,32.89,32.9,64394.0,32.6426,32.6426,32.6227,32.6326,64394.0
2024-12-17 15:15:00,32.9,32.92,32.88,32.91,59386.0,32.6326,32.6525,32.6128,32.6426,59386.0
2024-12-17 15:20:00,32.91,32.94,32.89,32.93,75732.0,32.6426,32.6723,32.6227,32.6624,75732.0
2024-12-17 15:25:00,32.94,32.94,32.92,32.94,49482.0,32.6723,32.6723,32.6525,32.6723,49482.0
2024-12-17 15:30:00,32.94,32.96,32.9,32.95,92290.0,32.6723,32.6921,32.6326,32.6822,92290.0
2024-12-17 15:35:00,32.95,32.96,32.94,32.95,81997.0,32.6822,32.6921,32.6723,32.6822,81997.0
2024-12-17 15:40:00,32.96,32.98,32.95,32.95,157701.0,32.6921,32.712,32.6822,32.6822,157701.0
2024-12-17 15:45:00,32.95,32.97,32.92,32.95,143227.0,32.6822,32.7021,32.6525,32.6822,143227.0
2024-12-17 15:50:00,32.95,32.98,32.94,32.95,311474.0,32.6822,32.712,32.6723,32.6822,311474.0
2024-12-17 15:55:00,32.94,32.96,32.9,32.94,615338.0,32.6723,32.6921,32.6326,32.6723,615338.0
2024-12-18 09:30:00,32.81,32.99,32.77,32.99,149311.0,32.5434,32.7219,32.5037,32.7219,149311.0
2024-12-18 09:35:00,32.99,33.02,32.93,32.93,65210.0,32.7219,32.7517,32.6624,32.6624,65210.0
2024-12-18 09:40:00,32.93,32.97,32.89,32.9,35953.0,32.6624,32.7021,32.6227,32.6326,35953.0
2024-12-18 09:45:00,32.91,33.01,32.9,33.01,61399.0,32.6426,32.7417,32.6326,32.7417,61399.0
2024-12-18 09:50:00,33.01,33.06,32.98,32.98,68682.0,32.7417,32.7913,32.712,32.712,68682.0
2024-12-18 09:55:00,32.98,33.03,32.96,33.02,119544.0,32.712,32.7616,32.6921,32.7517,119544.0
2024-12-18 10:00:00,33.02,33.05,32.96,33.0,208630.0,32.7517,32.7814,32.6921,32.7318,208630.0
2024-12-18 10:05:00,33.0,33.06,32.99,33.01,110130.0,32.7318,32.7913,32.7219,32.7417,110130.0
2024-12-18 10:10:00,33.02,33.02,32.95,32.98,89214.0,32.7517,32.7517,32.6822,32.712,89214.0
2024-12-18 10:15:00,32.97,33.0,32.96,32.99,63776.0,32.7021,32.7318,32.6921,32.7219,63776.0
2024-12-18 10:20:00,33.0,33.01,32.89,32.91,177004.0,32.7318,32.7417,32.6227,32.6426,177004.0
2024-12-18 10:25:00,32.91,32.92,32.84,32.84,56263.0,32.6426,32.6525,32.5731,32.5731,56263.0
2024-12-18 10:30:00,32.84,32.91,32.84,32.88,77633.0,32.5731,32.6426,32.5731,32.6128,77633.0
2024-12-18 10:35:00,32.89,32.9,32.83,32.84,55660.0,32.6227,32.6326,32.5632,32.5731,55660.0
2024-12-18 10:40:00,32.84,32.84,32.79,32.83,59424.0,32.5731,32.5731,32.5235,32.5632,59424.0
2024-12-18 10:45:00,32.82,32.83,32.76,32.78,89346.0,32.5533,32.5632,32.4938,32.5136,89346.0
2024-12-18 10:50:00,32.77,32.8,32.76,32.78,47810.0,32.5037,32.5334,32.4938,32.5136,47810.0
2024-12-18 10:55:00,32.79,32.8,32.74,32.75,45486.0,32.5235,32.5334,32.4739,32.4839,45486.0
2024-12-18 11:00:00,32.75,32.79,32.67,32.67,90372.0,32.4839,32.5235,32.4045,32.4045,90372.0
2024-12-18 11:05:00,32.68,32.7,32.67,32.68,80595.0,32.4144,32.4343,32.4045,32.4144,80595.0
2024-12-18 11:10:00,32.69,32.69,32.65,32.66,26876.0,32.4243,32.4243,32.3847,32.3946,26876.0
2024-12-18 11:15:00,32.66,32.7,32.66,32.7,86416.0,32.3946,32.4343,32.3946,32.4343,86416.0
2024-12-18 11:20:00,32.7,32.74,32.68,32.72,80295.0,32.4343,32.4739,32.4144,32.4541,80295.0
2024-12-18 11:25:00,32.72,32.76,32.71,32.72,159094.0,32.4541,32.4938,32.4442,32.4541,159094.0
2024-12-18 11:30:00,32.73,32.78,32.69,32.77,65721.0,32.464,32.5136,32.4243,32.5037,65721.0
2024-12-18 11:35:00,32.77,32.78,32.75,32.77,36037.0,32.5037,32.5136,32.4839,32.5037,36037.0
2024-12-18 11:40:00,32.77,32.77,32.74,32.76,46153.0,32.5037,32.5037,32.4739,32.4938,46153.0
2024-12-18 11:45:00,32.76,32.79,32.75,32.79,40280.0,32.4938,32.5235,32.4839,32.5235,40280.0
2024-12-18 11:50:00,32.79,32.81,32.78,32.8,60488.0,32.5235,32.5434,32.5136,32.5334,60488.0
2024-12-18 11:55:00,32.8,32.81,32.79,32.8,27793.0,32.5334,32.5434,32.5235,32.5334,27793.0
2024-12-18 12:00:00,32.79,32.84,32.77,32.83,72780.0,32.5235,32.5731,32.5037,32.5632,72780.0
2024-12-18 12:05:00,32.83,32.83,32.8,32.8,37469.0,32.5632,32.5632,32.5334,32.5334,37469.0
2024-12-18 12:10:00,32.8,32.86,32.79,32.86,78168.0,32.5334,32.593,32.5235,32.593,78168.0
2024-12-18 12:15:00,32.85,32.89,32.85,32.89,46551.0,32.583,32.6227,32.583,32.6227,46551.0
2024-12-18 12:20:00,32.88,32.93,32.88,32.9,59755.0,32.6128,32.6624,32.6128,32.6326,59755.0
2024-12-18 12:25:00,32.9,32.9,32.86,32.87,32975.0,32.6326,32.6326,32.593,32.6029,32975.0
2024-12-18 12:30:00,32.87,32.87,32.84,32.86,30828.0,32.6029,32.6029,32.5731,32.593,30828.0
2024-12-18 12:35:00,32.86,32.87,32.84,32.85,53906.0,32.593,32.6029,32.5731,32.583,53906.0
2024-12-18 12:40:00,32.85,32.86,32.85,32.85,38662.0,32.583,32.593,32.583,32.583,38662.0
2024-12-18 12:45:00,32.85,32.86,32.84,32.85,80588.0,32.583,32.593,32.5731,32.583,80588.0
2024-12-18 12:50:00,32.86,32.86,32.83,32.84,117055.0,32.593,32.593,32.5632,32.5731,117055.0
2024-12-18 12:55:00,32.84,32.86,32.84,32.86,34873.0,32.5731,32.593,32.5731,32.593,34873.0
2024-12-18 13:00:00,32.86,32.87,32.8,32.84,74701.0,32.593,32.6029,32.5334,32.5731,74701.0
2024-12-18 13:05:00,32.84,32.87,32.78,32.86,77510.0,32.5731,32.6029,32.5136,32.593,77510.0
2024-12-18 13:10:00,32.86,32.87,32.84,32.84,18902.0,32.593,32.6029,32.5731,32.5731,18902.0
2024-12-18 13:15:00,32.84,32.87,32.84,32.87,17752.0,32.5731,32.6029,32.5731,32.6029,17752.0
2024-12-18 13:20:00,32.86,32.87,32.85,32.86,30503.0,32.593,32.6029,32.583,32.593,30503.0
2024-12-18 13:25:00,32.86,32.87,32.85,32.87,32415.0,32.593,32.6029,32.583,32.6029,32415.0
2024-12-18 13:30:00,32.86,32.88,32.86,32.88,23517.0,32.593,32.6128,32.593,32.6128,23517.0
2024-12-18 13:35:00,32.88,32.88,32.87,32.87,16593.0,32.6128,32.6128,32.6029,32.6029,16593.0
2024-12-18 13:40:00,32.87,32.87,32.85,32.87,34613.0,32.6029,32.6029,32.583,32.6029,34613.0
2024-12-18 13:45:00,32.86,32.9,32.86,32.9,52041.0,32.593,32.6326,32.593,32.6326,52041.0
2024-12-18 13:50:00,32.89,32.91,32.87,32.88,50279.0,32.6227,32.6426,32.6029,32.6128,50279.0
2024-12-18 13:55:00,32.88,32.92,32.87,32.91,34276.0,32.6128,32.6525,32.6029,32.6426,34276.0
2024-12-18 14:00:00,32.91,32.95,32.78,32.79,133720.0,32.6426,32.6822,32.5136,32.5235,133720.0
2024-12-18 14:05:00,32.79,32.8,32.67,32.7,89389.0,32.5235,32.5334,32.4045,32.4343,89389.0
2024-12-18 14:10:00,32.7,32.71,32.64,32.65,113721.0,32.4343,32.4442,32.3747,32.3847,113721.0
2024-12-18 14:15:00,32.65,32.66,32.62,32.63,45260.0,32.3847,32.3946,32.3549,32.3648,45260.0
2024-12-18 14:20:00,32.63,32.67,32.62,32.66,50181.0,32.3648,32.4045,32.3549,32.3946,50181.0
2024-12-18 14:25:00,32.66,32.7,32.64,32.65,62698.0,32.3946,32.4343,32.3747,32.3847,62698.0
2024-12-18 14:30:00,32.64,32.73,32.62,32.7,191945.0,32.3747,32.464,32.3549,32.4343,191945.0
2024-12-18 14:35:00,32.7,32.72,32.64,32.65,93986.0,32.4343,32.4541,32.3747,32.3847,93986.0
2024-12-18 14:40:00,32.65,32.69,32.61,32.64,93401.0,32.3847,32.4243,32.345,32.3747,93401.0
2024-12-18 14:45:00,32.65,32.65,32.56,32.6,185233.0,32.3847,32.3847,32.2954,32.3351,185233.0
2024-12-18 14:50:00,32.6,32.62,32.54,32.56,86770.0,32.3351,32.3549,32.2756,32.2954,86770.0
2024-12-18 14:55:00,32.55,32.56,32.47,32.48,178697.0,32.2855,32.2954,32.2061,32.216,178697.0
2024-12-18 15:00:00,32.48,32.53,32.45,32.49,114318.0,32.216,32.2656,32.1863,32.226,114318.0
2024-12-18 15:05:00,32.49,32.54,32.48,32.5,340468.0,32.226,32.2756,32.216,32.2359,340468.0
2024-12-18 15:10:00,32.5,32.52,32.46,32.47,521265.0,32.2359,32.2557,32.1962,32.2061,521265.0
2024-12-18 15:15:00,32.46,32.52,32.45,32.5,141501.0,32.1962,32.2557,32.1863,32.2359,141501.0
2024-12-18 15:20:00,32.5,32.54,32.46,32.49,176022.0,32.2359,32.2756,32.1962,32.226,176022.0
2024-12-18 15:25:00,32.5,32.5,32.39,32.41,208372.0,32.2359,32.2359,32.1268,32.1466,208372.0
2024-12-18 15:30:00,32.42,32.48,32.41,32.45,146126.0,32.1565,32.216,32.1466,32.1863,146126.0
2024-12-18 15:35:00,32.46,32.46,32.3,32.3,220535.0,32.1962,32.1962,32.0375,32.0375,220535.0
2024-12-18 15:40:00,32.3,32.3,32.15,32.19,462069.0,32.0375,32.0375,31.8887,31.9284,462069.0
2024-12-18 15:45:00,32.18,32.27,32.14,32.24,206308.0,31.9185,32.0078,31.8788,31.978,206308.0
2024-12-18 15:50:00,32.24,32.26,32.2,32.21,459259.0,31.978,31.9978,31.9383,31.9482,459259.0
2024-12-18 15:55:00,32.22,32.23,32.04,32.05,1097066.0,31.9582,31.9681,31.7796,31.7895,1097066.0
2024-12-19 09:30:00,32.12,32.46,32.09,32.45,254978.0,31.859,32.1962,31.8292,32.1863,254978.0
2024-12-19 09:35:00,32.45,32.45,32.26,32.29,102669.0,32.1863,32.1863,31.9978,32.0276,102669.0
2024-12-19 09:40:00,32.3,32.3,32.12,32.12,84261.0,32.0375,32.0375,31.859,31.859,84261.0
2024-12-19 09:45:00,32.12,32.13,32.02,32.05,128594.0,31.859,31.8689,31.7598,31.7895,128594.0
2024-12-19 09:50:00,32.06,32.13,32.06,32.08,100466.0,31.7995,31.8689,31.7995,31.8193,100466.0
2024-12-19 09:55:00,32.09,32.12,32.05,32.1,74523.0,31.8292,31.859,31.7895,31.8391,74523.0
2024-12-19 10:00:00,32.1,32.1,32.03,32.08,128444.0,31.8391,31.8391,31.7697,31.8193,128444.0
2024-12-19 10:05:00,32.09,32.11,32.03,32.05,114650.0,31.8292,31.8491,31.7697,31.7895,114650.0
2024-12-19 10:10:00,32.04,32.09,31.98,31.98,164274.0,31.7796,31.8292,31.7201,31.7201,164274.0
2024-12-19 10:15:00,31.97,31.98,31.91,31.92,101241.0,31.7102,31.7201,31.6507,31.6606,101241.0
2024-12-19 10:20:00,31.93,31.93,31.8,31.83,158365.0,31.6705,31.6705,31.5416,31.5713,158365.0
2024-12-19 10:25:00,31.84,31.91,31.83,31.87,71399.0,31.5812,31.6507,31.5713,31.611,71399.0
2024-12-19 10:30:00,31.86,31.88,31.78,31.83,164107.0,31.6011,31.6209,31.5217,31.5713,164107.0
2024-12-19 10:35:00,31.84,31.94,31.83,31.91,82999.0,31.5812,31.6804,31.5713,31.6507,82999.0
2024-12-19 10:40:00,31.9,31.93,31.83,31.88,65904.0,31.6408,31.6705,31.5713,31.6209,65904.0
2024-12-19 10:45:00,31.88,31.88,31.76,31.82,109728.0,31.6209,31.6209,31.5019,31.5614,109728.0
2024-12-19 10:50:00,31.83,31.85,31.76,31.76,44882.0,31.5713,31.5912,31.5019,31.5019,44882.0
2024-12-19 10:55:00,31.76,31.77,31.73,31.74,54434.0,31.5019,31.5118,31.4721,31.4821,54434.0
2024-12-19 11:00:00,31.74,31.75,31.68,31.71,58261.0,31.4821,31.492,31.4225,31.4523,58261.0
2024-12-19 11:05:00,31.71,31.77,31.69,31.74,52469.0,31.4523,31.5118,31.4325,31.4821,52469.0
2024-12-19 11:10:00,31.75,31.77,31.74,31.75,61615.0,31.492,31.5118,31.4821,31.492,61615.0
2024-12-19 11:15:00,31.76,31.79,31.72,31.78,104019.0,31.5019,31.5317,31.4622,31.5217,104019.0
2024-12-19 11:20:00,31.79,31.84,31.76,31.82,203329.0,31.5317,31.5812,31.5019,31.5614,203329.0
2024-12-19 11:25:00,31.82,31.85,31.8,31.85,103524.0,31.5614,31.5912,31.5416,31.5912,103524.0
2024-12-19 11:30:00,31.85,31.89,31.83,31.87,51400.0,31.5912,31.6308,31.5713,31.611,51400.0
2024-12-19 11:35:00,31.86,31.89,31.83,31.86,20397.0,31.6011,31.6308,31.5713,31.6011,20397.0
2024-12-19 11:40:00,31.87,31.87,31.79,31.85,41856.0,31.611,31.611,31.5317,31.5912,41856.0
2024-12-19 11:45:00,31.85,31.91,31.83,31.88,53039.0,31.5912,31.6507,31.5713,31.6209,53039.0
2024-12-19 11:50:00,31.88,31.91,31.87,31.87,85761.0,31.6209,31.6507,31.611,31.611,85761.0
2024-12-19 11:55:00,31.88,31.89,31.83,31.83,70669.0,31.6209,31.6308,31.5713,31.5713,70669.0
2024-12-19 12:00:00,31.84,31.86,31.81,31.85,30138.0,31.5812,31.6011,31.5515,31.5912,30138.0
2024-12-19 12:05:00,31.84,31.87,31.82,31.82,27872.0,31.5812,31.611,31.5614,31.5614,27872.0
2024-12-19 12:10:00,31.82,31.83,31.8,31.82,26953.0,31.5614,31.5713,31.5416,31.5614,26953.0
2024-12-19 12:15:00,31.82,31.86,31.81,31.86,33066.0,31.5614,31.6011,31.5515,31.6011,33066.0
2024-12-19 12:20:00,31.86,31.87,31.8,31.81,54483.0,31.6011,31.611,31.5416,31.5515,54483.0
2024-12-19 12:25:00,31.82,31.87,31.81,31.86,50413.0,31.5614,31.611,31.5515,31.6011,50413.0
2024-12-19 12:30:00,31.86,31.87,31.81,31.87,67498.0,31.6011,31.611,31.5515,31.611,67498.0
2024-12-19 12:35:00,31.87,31.9,31.86,31.89,60783.0,31.611,31.6408,31.6011,31.6308,60783.0
2024-12-19 12:40:00,31.89,31.89,31.81,31.83,39134.0,31.6308,31.6308,31.5515,31.5713,39134.0
2024-12-19 12:45:00,31.82,31.84,31.79,31.8,84524.0,31.5614,31.5812,31.5317,31.5416,84524.0
2024-12-19 12:50:00,31.79,31.84,31.77,31.84,45990.0,31.5317,31.5812,31.5118,31.5812,45990.0
2024-12-19 12:55:00,31.84,31.85,31.82,31.84,37959.0,31.5812,31.5912,31.5614,31.5812,37959.0
2024-12-19 13:00:00,31.83,31.84,31.72,31.74,54330.0,31.5713,31.5812,31.4622,31.4821,54330.0
2024-12-19 13:05:00,31.74,31.82,31.74,31.82,95826.0,31.4821,31.5614,31.4821,31.5614,95826.0
2024-12-19 13:10:00,31.82,31.82,31.79,31.82,49501.0,31.5614,31.5614,31.5317,31.5614,49501.0
2024-12-19 13:15:00,31.82,31.85,31.81,31.85,24112.0,31.5614,31.5912,31.5515,31.5912,24112.0
2024-12-19 13:20:00,31.85,31.87,31.84,31.87,39115.0,31.5912,31.611,31.5812,31.611,39115.0
2024-12-19 13:25:00,31.86,31.88,31.84,31.88,30583.0,31.6011,31.6209,31.5812,31.6209,30583.0
2024-12-19 13:30:00,31.88,31.89,31.85,31.87,29246.0,31.6209,31.6308,31.5912,31.611,29246.0
2024-12-19 13:35:00,31.88,31.88,31.85,31.86,36769.0,31.6209,31.6209,31.5912,31.6011,36769.0
2024-12-19 13:40:00,31.85,31.88,31.85,31.87,26322.0,31.5912,31.6209,31.5912,31.611,26322.0
2024-12-19 13:45:00,31.87,31.88,31.85,31.88,41309.0,31.611,31.6209,31.5912,31.6209,41309.0
2024-12-19 13:50:00,31.88,31.88,31.83,31.84,48179.0,31.6209,31.6209,31.5713,31.5812,48179.0
2024-12-19 13:55:00,31.84,31.91,31.83,31.9,109883.0,31.5812,31.6507,31.5713,31.6408,109883.0
2024-12-19 14:00:00,31.91,31.91,31.85,31.86,68261.0,31.6507,31.6507,31.5912,31.6011,68261.0
2024-12-19 14:05:00,31.86,31.86,31.8,31.82,42533.0,31.6011,31.6011,31.5416,31.5614,42533.0
2024-12-19 14:10:00,31.81,31.82,31.76,31.78,46361.0,31.5515,31.5614,31.5019,31.5217,46361.0
2024-12-19 14:15:00,31.78,31.8,31.77,31.8,44403.0,31.5217,31.5416,31.5118,31.5416,44403.0
2024-12-19 14:20:00,31.8,31.82,31.79,31.82,62564.0,31.5416,31.5614,31.5317,31.5614,62564.0
2024-12-19 14:25:00,31.82,31.84,31.78,31.8,90159.0,31.5614,31.5812,31.5217,31.5416,90159.0
2024-12-19 14:30:00,31.8,31.81,31.79,31.8,45511.0,31.5416,31.5515,31.5317,31.5416,45511.0
2024-12-19 14:35:00,31.79,31.8,31.78,31.79,52077.0,31.5317,31.5416,31.5217,31.5317,52077.0
2024-12-19 14:40:00,31.78,31.79,31.76,31.78,59656.0,31.5217,31.5317,31.5019,31.5217,59656.0
2024-12-19 14:45:00,31.78,31.79,31.77,31.77,52225.0,31.5217,31.5317,31.5118,31.5118,52225.0
2024-12-19 14:50:00,31.78,31.82,31.76,31.77,71161.0,31.5217,31.5614,31.5019,31.5118,71161.0
2024-12-19 14:55:00,31.76,31.78,31.74,31.78,121018.0,31.5019,31.5217,31.4821,31.5217,121018.0
2024-12-19 15:00:00,31.78,31.79,31.76,31.79,156199.0,31.5217,31.5317,31.5019,31.5317,156199.0
2024-12-19 15:05:00,31.79,31.8,31.75,31.79,134071.0,31.5317,31.5416,31.492,31.5317,134071.0
2024-12-19 15:10:00,31.78,31.8,31.76,31.8,70499.0,31.5217,31.5416,31.5019,31.5416,70499.0
2024-12-19 15:15:00,31.8,31.83,31.79,31.81,52223.0,31.5416,31.5713,31.5317,31.5515,52223.0
2024-12-19 15:20:00,31.82,31.82,31.79,31.82,62852.0,31.5614,31.5614,31.5317,31.5614,62852.0
2024-12-19 15:25:00,31.82,31.84,31.78,31.8,77106.0,31.5614,31.5812,31.5217,31.5416,77106.0
2024-12-19 15:30:00,31.8,31.81,31.72,31.72,109817.0,31.5416,31.5515,31.4622,31.4622,109817.0
2024-12-19 15:35:00,31.73,31.79,31.69,31.78,153013.0,31.4721,31.5317,31.4325,31.5217,153013.0
2024-12-19 15:40:00,31.78,31.81,31.76,31.79,94298.0,31.5217,31.5515,31.5019,31.5317,94298.0
2024-12-19 15:45:00,31.78,31.8,31.72,31.74,76979.0,31.5217,31.5416,31.4622,31.4821,76979.0
2024-12-19 15:50:00,31.73,31.73,31.58,31.6,152028.0,31.4721,31.4721,31.3234,31.3432,152028.0
2024-12-19 15:55:00,31.6,31.64,31.56,31.56,454143.0,31.3432,31.3829,31.3035,31.3035,454143.0
2024-12-20 09:30:00,31.47,31.72,31.45,31.68,2342684.0,31.2143,31.4622,31.1944,31.4225,2342684.0
2024-12-20 09:35:00,31.68,31.7,31.62,31.69,82348.0,31.4225,31.4424,31.363,31.4325,82348.0
2024-12-20 09:40:00,31.68,31.69,31.58,31.63,74219.0,31.4225,31.4325,31.3234,31.373,74219.0
2024-12-20 09:45:00,31.62,31.65,31.56,31.61,90648.0,31.363,31.3928,31.3035,31.3531,90648.0
2024-12-20 09:50:00,31.61,31.68,31.59,31.64,89820.0,31.3531,31.4225,31.3333,31.3829,89820.0
2024-12-20 09:55:00,31.63,31.64,31.53,31.53,70148.0,31.373,31.3829,31.2738,31.2738,70148.0
2024-12-20 10:00:00,31.54,31.56,31.47,31.48,155221.0,31.2837,31.3035,31.2143,31.2242,155221.0
2024-12-20 10:05:00,31.48,31.55,31.43,31.46,152602.0,31.2242,31.2936,31.1746,31.2043,152602.0
2024-12-20 10:10:00,31.46,31.54,31.44,31.51,91378.0,31.2043,31.2837,31.1845,31.2539,91378.0
2024-12-20 10:15:00,31.51,31.54,31.49,31.53,83068.0,31.2539,31.2837,31.2341,31.2738,83068.0
2024-12-20 10:20:00,31.53,31.54,31.49,31.53,56434.0,31.2738,31.2837,31.2341,31.2738,56434.0
2024-12-20 10:25:00,31.53,31.56,31.51,31.54,58575.0,31.2738,31.3035,31.2539,31.2837,58575.0
2024-12-20 10:30:00,31.55,31.71,31.55,31.64,74002.0,31.2936,31.4523,31.2936,31.3829,74002.0
2024-12-20 10:35:00,31.65,31.68,31.62,31.66,75003.0,31.3928,31.4225,31.363,31.4027,75003.0
2024-12-20 10:40:00,31.65,31.67,31.63,31.66,91614.0,31.3928,31.4126,31.373,31.4027,91614.0
2024-12-20 10:45:00,31.66,31.74,31.63,31.73,86215.0,31.4027,31.4821,31.373,31.4721,86215.0
2024-12-20 10:50:00,31.73,31.82,31.72,31.82,129565.0,31.4721,31.5614,31.4622,31.5614,129565.0
2024-12-20 10:55:00,31.82,31.86,31.8,31.82,148496.0,31.5614,31.6011,31.5416,31.5614,148496.0
2024-12-20 11:00:00,31.81,31.93,31.81,31.92,83039.0,31.5515,31.6705,31.5515,31.6606,83039.0
2024-12-20 11:05:00,31.92,31.98,31.91,31.95,77160.0,31.6606,31.7201,31.6507,31.6904,77160.0
2024-12-20 11:10:00,31.95,32.03,31.93,32.02,59640.0,31.6904,31.7697,31.6705,31.7598,59640.0
2024-12-20 11:15:00,32.02,32.07,31.98,32.04,89325.0,31.7598,31.8094,31.7201,31.7796,89325.0
2024-12-20 11:20:00,32.04,32.06,32.01,32.05,63093.0,31.7796,31.7995,31.7499,31.7895,63093.0
2024-12-20 11:25:00,32.05,32.07,32.02,32.07,62275.0,31.7895,31.8094,31.7598,31.8094,62275.0
2024-12-20 11:30:00,32.07,32.11,32.05,32.1,84113.0,31.8094,31.8491,31.7895,31.8391,84113.0
2024-12-20 11:35:00,32.1,32.19,32.09,32.18,45682.0,31.8391,31.9284,31.8292,31.9185,45682.0
2024-12-20 11:40:00,32.18,32.2,32.15,32.17,53128.0,31.9185,31.9383,31.8887,31.9086,53128.0
2024-12-20 11:45:00,32.17,32.18,32.14,32.16,51334.0,31.9086,31.9185,31.8788,31.8986,51334.0
2024-12-20 11:50:00,32.17,32.19,32.14,32.19,70635.0,31.9086,31.9284,31.8788,31.9284,70635.0
2024-12-20 11:55:00,32.19,32.2,32.14,32.15,141248.0,31.9284,31.9383,31.8788,31.8887,141248.0
2024-12-20 12:00:00,32.15,32.16,32.12,32.13,63972.0,31.8887,31.8986,31.859,31.8689,63972.0
2024-12-20 12:05:00,32.14,32.15,32.11,32.12,56100.0,31.8788,31.8887,31.8491,31.859,56100.0
2024-12-20 12:10:00,32.12,32.13,32.09,32.1,100125.0,31.859,31.8689,31.8292,31.8391,100125.0
2024-12-20 12:15:00,32.11,32.11,32.06,32.07,106063.0,31.8491,31.8491,31.7995,31.8094,106063.0
2024-12-20 12:20:00,32.07,32.09,32.05,32.09,65893.0,31.8094,31.8292,31.7895,31.8292,65893.0
2024-12-20 12:25:00,32.09,32.13,32.07,32.13,76058.0,31.8292,31.8689,31.8094,31.8689,76058.0
2024-12-20 12:30:00,32.12,32.13,32.03,32.07,50785.0,31.859,31.8689,31.7697,31.8094,50785.0
2024-12-20 12:35:00,32.07,32.09,32.04,32.08,42229.0,31.8094,31.8292,31.7796,31.8193,42229.0
2024-12-20 12:40:00,32.08,32.09,32.04,32.05,32969.0,31.8193,31.8292,31.7796,31.7895,32969.0
2024-12-20 12:45:00,32.05,32.1,32.0,32.09,64944.0,31.7895,31.8391,31.7399,31.8292,64944.0
2024-12-20 12:50:00,32.09,32.11,32.07,32.11,101055.0,31.8292,31.8491,31.8094,31.8491,101055.0
2024-12-20 12:55:00,32.11,32.14,32.1,32.13,37755.0,31.8491,31.8788,31.8391,31.8689,37755.0
2024-12-20 13:00:00,32.13,32.15,32.09,32.1,70107.0,31.8689,31.8887,31.8292,31.8391,70107.0
2024-12-20 13:05:00,32.09,32.11,32.05,32.05,49933.0,31.8292,31.8491,31.7895,31.7895,49933.0
2024-12-20 13:10:00,32.05,32.08,32.04,32.07,36785.0,31.7895,31.8193,31.7796,31.8094,36785.0
2024-12-20 13:15:00,32.06,32.07,32.02,32.06,40917.0,31.7995,31.8094,31.7598,31.7995,40917.0
2024-12-20 13:20:00,32.05,32.06,32.02,32.02,34939.0,31.7895,31.7995,31.7598,31.7598,34939.0
2024-12-20 13:25:00,32.02,32.03,31.96,31.97,53665.0,31.7598,31.7697,31.7003,31.7102,53665.0
2024-12-20 13:30:00,31.96,32.02,31.96,32.0,44662.0,31.7003,31.7598,31.7003,31.7399,44662.0
2024-12-20 13:35:00,31.99,32.03,31.97,31.98,42111.0,31.73,31.7697,31.7102,31.7201,42111.0
2024-12-20 13:40:00,31.98,32.01,31.98,32.01,49710.0,31.7201,31.7499,31.7201,31.7499,49710.0
2024-12-20 13:45:00,32.0,32.03,31.95,31.96,108719.0,31.7399,31.7697,31.6904,31.7003,108719.0
2024-12-20 13:50:00,31.96,31.99,31.93,31.99,62638.0,31.7003,31.73,31.6705,31.73,62638.0
2024-12-20 13:55:00,32.0,32.01,31.94,31.95,54974.0,31.7399,31.7499,31.6804,31.6904,54974.0
2024-12-20 14:00:00,31.95,31.98,31.94,31.96,41358.0,31.6904,31.7201,31.6804,31.7003,41358.0
2024-12-20 14:05:00,31.96,32.01,31.95,32.01,69672.0,31.7003,31.7499,31.6904,31.7499,69672.0
2024-12-20 14:10:00,32.0,32.02,31.98,32.02,42203.0,31.7399,31.7598,31.7201,31.7598,42203.0
2024-12-20 14:15:00,32.02,32.06,31.99,32.0,177758.0,31.7598,31.7995,31.73,31.7399,177758.0
2024-12-20 14:20:00,32.01,32.02,31.97,32.01,61579.0,31.7499,31.7598,31.7102,31.7499,61579.0
2024-12-20 14:25:00,32.0,32.04,31.99,32.03,44522.0,31.7399,31.7796,31.73,31.7697,44522.0
2024-12-20 14:30:00,32.03,32.07,32.03,32.05,43004.0,31.7697,31.8094,31.7697,31.7895,43004.0
2024-12-20 14:35:00,32.05,32.09,32.05,32.07,42066.0,31.7895,31.8292,31.7895,31.8094,42066.0
2024-12-20 14:40:00,32.07,32.07,32.04,32.05,42847.0,31.8094,31.8094,31.7796,31.7895,42847.0
2024-12-20 14:45:00,32.04,32.05,32.01,32.02,36525.0,31.7796,31.7895,31.7499,31.7598,36525.0
2024-12-20 14:50:00,32.02,32.02,31.98,31.98,59990.0,31.7598,31.7598,31.7201,31.7201,59990.0
2024-12-20 14:55:00,31.98,31.98,31.93,31.96,65487.0,31.7201,31.7201,31.6705,31.7003,65487.0
2024-12-20 15:00:00,31.96,32.01,31.95,32.01,95383.0,31.7003,31.7499,31.6904,31.7499,95383.0
2024-12-20 15:05:00,32.01,32.02,31.99,32.0,82587.0,31.7499,31.7598,31.73,31.7399,82587.0
2024-12-20 15:10:00,32.0,32.03,32.0,32.01,47871.0,31.7399,31.7697,31.7399,31.7499,47871.0
2024-12-20 15:15:00,32.0,32.01,31.96,31.97,86558.0,31.7399,31.7499,31.7003,31.7102,86558.0
2024-12-20 15:20:00,31.97,31.99,31.94,31.98,66607.0,31.7102,31.73,31.6804,31.7201,66607.0
2024-12-20 15:25:00,31.98,31.98,31.95,31.98,83495.0,31.7201,31.7201,31.6904,31.7201,83495.0
2024-12-20 15:30:00,31.98,32.0,31.89,31.92,94623.0,31.7201,31.7399,31.6308,31.6606,94623.0
2024-12-20 15:35:00,31.92,32.0,31.91,31.99,95180.0,31.6606,31.7399,31.6507,31.73,95180.0
2024-12-20 15:40:00,32.0,32.07,31.98,32.05,142136.0,31.7399,31.8094,31.7201,31.7895,142136.0
2024-12-20 15:45:00,32.05,32.07,31.99,32.0,183022.0,31.7895,31.8094,31.73,31.7399,183022.0
2024-12-20 15:50:00,32.0,32.0,31.88,31.91,286434.0,31.7399,31.7399,31.6209,31.6507,286434.0
2024-12-20 15:55:00,31.91,31.91,31.81,31.85,624785.0,31.6507,31.6507,31.5515,31.5912,624785.0
2024-12-23 09:30:00,31.69,32.01,31.65,31.89,478858.0,31.4325,31.7499,31.3928,31.6308,478858.0
2024-12-23 09:35:00,31.9,31.98,31.85,31.87,108375.0,31.6408,31.7201,31.5912,31.611,108375.0
2024-12-23 09:40:00,31.88,31.94,31.86,31.87,189294.0,31.6209,31.6804,31.6011,31.611,189294.0
2024-12-23 09:45:00,31.87,31.89,31.82,31.86,63732.0,31.611,31.6308,31.5614,31.6011,63732.0
2024-12-23 09:50:00,31.86,31.9,31.83,31.89,144876.0,31.6011,31.6408,31.5713,31.6308,144876.0
2024-12-23 09:55:00,31.89,31.94,31.85,31.92,135447.0,31.6308,31.6804,31.5912,31.6606,135447.0
2024-12-23 10:00:00,31.92,31.95,31.85,31.92,84490.0,31.6606,31.6904,31.5912,31.6606,84490.0
2024-12-23 10:05:00,31.93,31.95,31.85,31.94,177991.0,31.6705,31.6904,31.5912,31.6804,177991.0
2024-12-23 10:10:00,31.94,31.96,31.85,31.85,85896.0,31.6804,31.7003,31.5912,31.5912,85896.0
2024-12-23 10:15:00,31.91,31.96,31.85,31.93,48086.0,31.6507,31.7003,31.5912,31.6705,48086.0
2024-12-23 10:20:00,31.93,31.96,31.85,31.93,38943.0,31.6705,31.7003,31.5912,31.6705,38943.0
2024-12-23 10:25:00,31.93,31.99,31.92,31.99,43617.0,31.6705,31.73,31.6606,31.73,43617.0
2024-12-23 10:30:00,31.99,32.0,31.96,31.97,68071.0,31.73,31.7399,31.7003,31.7102,68071.0
2024-12-23 10:35:00,31.98,31.99,31.92,31.94,237648.0,31.7201,31.73,31.6606,31.6804,237648.0
2024-12-23 10:40:00,31.93,31.94,31.89,31.89,90218.0,31.6705,31.6804,31.6308,31.6308,90218.0
2024-12-23 10:45:00,31.9,31.92,31.86,31.86,54846.0,31.6408,31.6606,31.6011,31.6011,54846.0
2024-12-23 10:50:00,31.87,31.87,31.84,31.86,82838.0,31.611,31.611,31.5812,31.6011,82838.0
2024-12-23 10:55:00,31.86,31.91,31.85,31.87,74298.0,31.6011,31.6507,31.5912,31.611,74298.0
2024-12-23 11:00:00,31.87,31.95,31.87,31.93,39135.0,31.611,31.6904,31.611,31.6705,39135.0
2024-12-23 11:05:00,31.94,31.94,31.89,31.9,69254.0,31.6804,31.6804,31.6308,31.6408,69254.0
2024-12-23 11:10:00,31.9,31.93,31.9,31.91,31971.0,31.6408,31.6705,31.6408,31.6507,31971.0
2024-12-23 11:15:00,31.91,31.92,31.87,31.88,48777.0,31.6507,31.6606,31.611,31.6209,48777.0
2024-12-23 11:20:00,31.88,31.94,31.87,31.93,62434.0,31.6209,31.6804,31.611,31.6705,62434.0
2024-12-23 11:25:00,31.93,31.93,31.91,31.91,46186.0,31.6705,31.6705,31.6507,31.6507,46186.0
2024-12-23 11:30:00,31.91,31.93,31.9,31.93,40557.0,31.6507,31.6705,31.6408,31.6705,40557.0
2024-12-23 11:35:00,31.93,31.94,31.92,31.92,42202.0,31.6705,31.6804,31.6606,31.6606,42202.0
2024-12-23 11:40:00,31.93,31.96,31.92,31.96,58214.0,31.6705,31.7003,31.6606,31.7003,58214.0
2024-12-23 11:45:00,31.96,31.97,31.93,31.96,37272.0,31.7003,31.7102,31.6705,31.7003,37272.0
2024-12-23 11:50:00,31.96,31.98,31.95,31.95,32341.0,31.7003,31.7201,31.6904,31.6904,32341.0
2024-12-23 11:55:00,31.96,32.0,31.95,32.0,25441.0,31.7003,31.7399,31.6904,31.7399,25441.0
2024-12-23 12:00:00,32.0,32.03,31.97,31.99,65212.0,31.7399,31.7697,31.7102,31.73,65212.0
2024-12-23 12:05:00,31.99,31.99,31.95,31.97,88155.0,31.73,31.73,31.6904,31.7102,88155.0
2024-12-23 12:10:00,31.98,31.99,31.96,31.96,73898.0,31.7201,31.73,31.7003,31.7003,73898.0
2024-12-23 12:15:00,31.96,31.97,31.91,31.95,79359.0,31.7003,31.7102,31.6507,31.6904,79359.0
2024-12-23 12:20:00,31.95,31.96,31.91,31.92,86556.0,31.6904,31.7003,31.6507,31.6606,86556.0
2024-12-23 12:25:00,31.92,31.96,31.91,31.95,84096.0,31.6606,31.7003,31.6507,31.6904,84096.0
2024-12-23 12:30:00,31.95,31.95,31.9,31.94,80332.0,31.6904,31.6904,31.6408,31.6804,80332.0
2024-12-23 12:35:00,31.94,31.96,31.91,31.96,61090.0,31.6804,31.7003,31.6507,31.7003,61090.0
2024-12-23 12:40:00,31.96,31.97,31.94,31.97,41731.0,31.7003,31.7102,31.6804,31.7102,41731.0
2024-12-23 12:45:00,31.97,31.98,31.95,31.98,115398.0,31.7102,31.7201,31.6904,31.7201,115398.0
2024-12-23 12:50:00,31.98,32.01,31.96,32.01,49945.0,31.7201,31.7499,31.7003,31.7499,49945.0
2024-12-23 12:55:00,32.0,32.04,32.0,32.0,51097.0,31.7399,31.7796,31.7399,31.7399,51097.0
2024-12-23 13:00:00,32.01,32.04,31.98,32.02,117699.0,31.7499,31.7796,31.7201,31.7598,117699.0
2024-12-23 13:05:00,32.02,32.06,32.02,32.05,236503.0,31.7598,31.7995,31.7598,31.7895,236503.0
2024-12-23 13:10:00,32.04,32.06,32.03,32.06,69092.0,31.7796,31.7995,31.7697,31.7995,69092.0
2024-12-23 13:15:00,32.06,32.1,32.06,32.09,70665.0,31.7995,31.8391,31.7995,31.8292,70665.0
2024-12-23 13:20:00,32.1,32.15,32.09,32.1,141325.0,31.8391,31.8887,31.8292,31.8391,141325.0
2024-12-23 13:25:00,32.11,32.15,32.1,32.12,57877.0,31.8491,31.8887,31.8391,31.859,57877.0
2024-12-23 13:30:00,32.12,32.13,32.07,32.07,90754.0,31.859,31.8689,31.8094,31.8094,90754.0
2024-12-23 13:35:00,32.08,32.09,32.07,32.08,46653.0,31.8193,31.8292,31.8094,31.8193,46653.0
2024-12-23 13:40:00,32.09,32.1,32.03,32.04,69001.0,31.8292,31.8391,31.7697,31.7796,69001.0
2024-12-23 13:45:00,32.04,32.06,32.0,32.05,99069.0,31.7796,31.7995,31.7399,31.7895,99069.0
2024-12-23 13:50:00,32.05,32.08,32.05,32.07,50403.0,31.7895,31.8193,31.7895,31.8094,50403.0
2024-12-23 13:55:00,32.07,32.09,32.04,32.06,73080.0,31.8094,31.8292,31.7796,31.7995,73080.0
2024-12-23 14:00:00,32.07,32.1,32.06,32.1,33949.0,31.8094,31.8391,31.7995,31.8391,33949.0
2024-12-23 14:05:00,32.09,32.15,32.09,32.14,158485.0,31.8292,31.8887,31.8292,31.8788,158485.0
2024-12-23 14:10:00,32.14,32.15,32.11,32.12,56714.0,31.8788,31.8887,31.8491,31.859,56714.0
2024-12-23 14:15:00,32.11,32.13,32.1,32.12,70119.0,31.8491,31.8689,31.8391,31.859,70119.0
2024-12-23 14:20:00,32.12,32.12,32.08,32.09,76417.0,31.859,31.859,31.8193,31.8292,76417.0
2024-12-23 14:25:00,32.09,32.11,32.07,32.1,81016.0,31.8292,31.8491,31.8094,31.8391,81016.0
2024-12-23 14:30:00,32.1,32.13,32.09,32.12,85176.0,31.8391,31.8689,31.8292,31.859,85176.0
2024-12-23 14:35:00,32.12,32.13,32.07,32.08,87476.0,31.859,31.8689,31.8094,31.8193,87476.0
2024-12-23 14:40:00,32.07,32.13,32.07,32.11,81594.0,31.8094,31.8689,31.8094,31.8491,81594.0
2024-12-23 14:45:00,32.11,32.11,32.05,32.09,121100.0,31.8491,31.8491,31.7895,31.8292,121100.0
2024-12-23 14:50:00,32.09,32.11,32.04,32.06,113528.0,31.8292,31.8491,31.7796,31.7995,113528.0
2024-12-23 14:55:00,32.07,32.11,32.06,32.08,65423.0,31.8094,31.8491,31.7995,31.8193,65423.0
2024-12-23 15:00:00,32.09,32.1,32.07,32.09,85189.0,31.8292,31.8391,31.8094,31.8292,85189.0
2024-12-23 15:05:00,32.1,32.12,32.08,32.09,134070.0,31.8391,31.859,31.8193,31.8292,134070.0
2024-12-23 15:10:00,32.09,32.1,32.06,32.09,56784.0,31.8292,31.8391,31.7995,31.8292,56784.0
2024-12-23 15:15:00,32.09,32.11,32.04,32.07,158078.0,31.8292,31.8491,31.7796,31.8094,158078.0
2024-12-23 15:20:00,32.07,32.1,32.05,32.1,68441.0,31.8094,31.8391,31.7895,31.8391,68441.0
2024-12-23 15:25:00,32.1,32.15,32.09,32.11,168412.0,31.8391,31.8887,31.8292,31.8491,168412.0
2024-12-23 15:30:00,32.11,32.15,32.09,32.13,128045.0,31.8491,31.8887,31.8292,31.8689,128045.0
2024-12-23 15:35:00,32.14,32.2,32.13,32.16,205514.0,31.8788,31.9383,31.8689,31.8986,205514.0
2024-12-23 15:40:00,32.16,32.19,32.15,32.19,116491.0,31.8986,31.9284,31.8887,31.9284,116491.0
2024-12-23 15:45:00,32.19,32.2,32.16,32.18,163585.0,31.9284,31.9383,31.8986,31.9185,163585.0
2024-12-23 15:50:00,32.18,32.26,32.17,32.22,423416.0,31.9185,31.9978,31.9086,31.9582,423416.0
2024-12-23 15:55:00,32.22,32.28,32.19,32.2,998358.0,31.9582,32.0177,31.9284,31.9383,998358.0
2024-12-24 09:30:00,32.26,32.34,32.17,32.33,194607.0,31.9978,32.0772,31.9086,32.0673,194607.0
2024-12-24 09:35:00,32.33,32.35,32.25,32.26,98737.0,32.0673,32.0871,31.9879,31.9978,98737.0
2024-12-24 09:40:00,32.25,32.37,32.23,32.34,81632.0,31.9879,32.1069,31.9681,32.0772,81632.0
2024-12-24 09:45:00,32.35,32.37,32.24,32.29,172244.0,32.0871,32.1069,31.978,32.0276,172244.0
2024-12-24 09:50:00,32.29,32.29,32.26,32.27,52904.0,32.0276,32.0276,31.9978,32.0078,52904.0
2024-12-24 09:55:00,32.27,32.3,32.27,32.3,46064.0,32.0078,32.0375,32.0078,32.0375,46064.0
2024-12-24 10:00:00,32.3,32.32,32.26,32.32,87829.0,32.0375,32.0573,31.9978,32.0573,87829.0
2024-12-24 10:05:00,32.31,32.35,32.29,32.3,60315.0,32.0474,32.0871,32.0276,32.0375,60315.0
2024-12-24 10:10:00,32.3,32.36,32.29,32.33,54639.0,32.0375,32.097,32.0276,32.0673,54639.0
2024-12-24 10:15:00,32.33,32.38,32.32,32.38,44959.0,32.0673,32.1169,32.0573,32.1169,44959.0
2024-12-24 10:20:00,32.37,32.41,32.36,32.4,43173.0,32.1069,32.1466,32.097,32.1367,43173.0
2024-12-24 10:25:00,32.41,32.41,32.37,32.39,41596.0,32.1466,32.1466,32.1069,32.1268,41596.0
2024-12-24 10:30:00,32.38,32.44,32.38,32.43,41239.0,32.1169,32.1764,32.1169,32.1665,41239.0
2024-12-24 10:35:00,32.43,32.46,32.42,32.45,41226.0,32.1665,32.1962,32.1565,32.1863,41226.0
2024-12-24 10:40:00,32.45,32.46,32.42,32.42,72404.0,32.1863,32.1962,32.1565,32.1565,72404.0
2024-12-24 10:45:00,32.43,32.43,32.4,32.41,52023.0,32.1665,32.1665,32.1367,32.1466,52023.0
2024-12-24 10:50:00,32.4,32.43,32.38,32.4,44293.0,32.1367,32.1665,32.1169,32.1367,44293.0
2024-12-24 10:55:00,32.4,32.42,32.39,32.41,29140.0,32.1367,32.1565,32.1268,32.1466,29140.0
2024-12-24 11:00:00,32.41,32.42,32.39,32.4,50512.0,32.1466,32.1565,32.1268,32.1367,50512.0
2024-12-24 11:05:00,32.4,32.44,32.39,32.4,52385.0,32.1367,32.1764,32.1268,32.1367,52385.0
2024-12-24 11:10:00,32.4,32.41,32.36,32.38,29890.0,32.1367,32.1466,32.097,32.1169,29890.0
2024-12-24 11:15:00,32.39,32.4,32.33,32.35,74198.0,32.1268,32.1367,32.0673,32.0871,74198.0
2024-12-24 11:20:00,32.36,32.39,32.35,32.38,71093.0,32.097,32.1268,32.0871,32.1169,71093.0
2024-12-24 11:25:00,32.38,32.4,32.36,32.38,53538.0,32.1169,32.1367,32.097,32.1169,53538.0
2024-12-24 11:30:00,32.38,32.43,32.38,32.41,45200.0,32.1169,32.1665,32.1169,32.1466,45200.0
2024-12-24 11:35:00,32.41,32.46,32.41,32.46,28578.0,32.1466,32.1962,32.1466,32.1962,28578.0
2024-12-24 11:40:00,32.47,32.47,32.44,32.46,64769.0,32.2061,32.2061,32.1764,32.1962,64769.0
2024-12-24 11:45:00,32.46,32.52,32.46,32.52,52725.0,32.1962,32.2557,32.1962,32.2557,52725.0
2024-12-24 11:50:00,32.52,32.52,32.46,32.47,102061.0,32.2557,32.2557,32.1962,32.2061,102061.0
2024-12-24 11:55:00,32.47,32.5,32.45,32.47,58558.0,32.2061,32.2359,32.1863,32.2061,58558.0
2024-12-24 12:00:00,32.47,32.51,32.46,32.49,75799.0,32.2061,32.2458,32.1962,32.226,75799.0
2024-12-24 12:05:00,32.49,32.53,32.49,32.52,60301.0,32.226,32.2656,32.226,32.2557,60301.0
2024-12-24 12:10:00,32.52,32.53,32.48,32.52,78460.0,32.2557,32.2656,32.216,32.2557,78460.0
2024-12-24 12:15:00,32.52,32.54,32.51,32.52,40298.0,32.2557,32.2756,32.2458,32.2557,40298.0
2024-12-24 12:20:00,32.52,32.55,32.51,32.54,147800.0,32.2557,32.2855,32.2458,32.2756,147800.0
2024-12-24 12:25:00,32.54,32.54,32.52,32.53,74771.0,32.2756,32.2756,32.2557,32.2656,74771.0
2024-12-24 12:30:00,32.53,32.54,32.47,32.48,175087.0,32.2656,32.2756,32.2061,32.216,175087.0
2024-12-24 12:35:00,32.47,32.54,32.47,32.5,101941.0,32.2061,32.2756,32.2061,32.2359,101941.0
2024-12-24 12:40:00,32.5,32.55,32.49,32.55,76724.0,32.2359,32.2855,32.226,32.2855,76724.0
2024-12-24 12:45:00,32.54,32.57,32.52,32.55,94423.0,32.2756,32.3053,32.2557,32.2855,94423.0
2024-12-24 12:50:00,32.56,32.61,32.55,32.56,122070.0,32.2954,32.345,32.2855,32.2954,122070.0
2024-12-24 12:55:00,32.56,32.6,32.54,32.56,318377.0,32.2954,32.3351,32.2756,32.2954,318377.0
2024-12-26 09:30:00,32.44,32.52,32.33,32.39,303713.0,32.1764,32.2557,32.0673,32.1268,303713.0
2024-12-26 09:35:00,32.4,32.42,32.37,32.41,70663.0,32.1367,32.1565,32.1069,32.1466,70663.0
2024-12-26 09:40:00,32.42,32.48,32.42,32.48,80833.0,32.1565,32.216,32.1565,32.216,80833.0
2024-12-26 09:45:00,32.47,32.52,32.47,32.52,48165.0,32.2061,32.2557,32.2061,32.2557,48165.0
2024-12-26 09:50:00,32.52,32.52,32.46,32.48,51535.0,32.2557,32.2557,32.1962,32.216,51535.0
2024-12-26 09:55:00,32.48,32.53,32.48,32.52,77047.0,32.216,32.2656,32.216,32.2557,77047.0
2024-12-26 10:00:00,32.52,32.55,32.5,32.55,58081.0,32.2557,32.2855,32.2359,32.2855,58081.0
2024-12-26 10:05:00,32.55,32.55,32.51,32.52,103525.0,32.2855,32.2855,32.2458,32.2557,103525.0
2024-12-26 10:10:00,32.52,32.55,32.52,32.54,62081.0,32.2557,32.2855,32.2557,32.2756,62081.0
2024-12-26 10:15:00,32.54,32.56,32.5,32.51,146666.0,32.2756,32.2954,32.2359,32.2458,146666.0
2024-12-26 10:20:00,32.51,32.54,32.51,32.52,45363.0,32.2458,32.2756,32.2458,32.2557,45363.0
2024-12-26 10:25:00,32.52,32.53,32.48,32.49,57102.0,32.2557,32.2656,32.216,32.226,57102.0
2024-12-26 10:30:00,32.48,32.53,32.46,32.47,33639.0,32.216,32.2656,32.1962,32.2061,33639.0
2024-12-26 10:35:00,32.46,32.47,32.43,32.45,42206.0,32.1962,32.2061,32.1665,32.1863,42206.0
2024-12-26 10:40:00,32.45,32.45,32.42,32.43,34729.0,32.1863,32.1863,32.1565,32.1665,34729.0
2024-12-26 10:45:00,32.43,32.47,32.41,32.47,41219.0,32.1665,32.2061,32.1466,32.2061,41219.0
2024-12-26 10:50:00,32.47,32.49,32.46,32.48,27618.0,32.2061,32.226,32.1962,32.216,27618.0
2024-12-26 10:55:00,32.48,32.49,32.46,32.48,41419.0,32.216,32.226,32.1962,32.216,41419.0
2024-12-26 11:00:00,32.47,32.49,32.44,32.48,73082.0,32.2061,32.226,32.1764,32.216,73082.0
2024-12-26 11:05:00,32.48,32.51,32.47,32.48,88031.0,32.216,32.2458,32.2061,32.216,88031.0
2024-12-26 11:10:00,32.48,32.51,32.48,32.51,15511.0,32.216,32.2458,32.216,32.2458,15511.0
2024-12-26 11:15:00,32.51,32.51,32.47,32.5,44891.0,32.2458,32.2458,32.2061,32.2359,44891.0
2024-12-26 11:20:00,32.5,32.51,32.46,32.46,62204.0,32.2359,32.2458,32.1962,32.1962,62204.0
2024-12-26 11:25:00,32.47,32.49,32.46,32.49,28862.0,32.2061,32.226,32.1962,32.226,28862.0
2024-12-26 11:30:00,32.49,32.51,32.48,32.5,56069.0,32.226,32.2458,32.216,32.2359,56069.0
2024-12-26 11:35:00,32.51,32.51,32.49,32.5,33779.0,32.2458,32.2458,32.226,32.2359,33779.0
2024-12-26 11:40:00,32.5,32.51,32.49,32.51,20975.0,32.2359,32.2458,32.226,32.2458,20975.0
2024-12-26 11:45:00,32.51,32.53,32.5,32.52,96579.0,32.2458,32.2656,32.2359,32.2557,96579.0
2024-12-26 11:50:00,32.52,32.56,32.52,32.55,39312.0,32.2557,32.2954,32.2557,32.2855,39312.0
2024-12-26 11:55:00,32.56,32.57,32.54,32.55,58048.0,32.2954,32.3053,32.2756,32.2855,58048.0
2024-12-26 12:00:00,32.55,32.55,32.54,32.54,12841.0,32.2855,32.2855,32.2756,32.2756,12841.0
2024-12-26 12:05:00,32.55,32.55,32.52,32.52,20782.0,32.2855,32.2855,32.2557,32.2557,20782.0
2024-12-26 12:10:00,32.52,32.53,32.51,32.51,48413.0,32.2557,32.2656,32.2458,32.2458,48413.0
2024-12-26 12:15:00,32.52,32.53,32.51,32.52,12514.0,32.2557,32.2656,32.2458,32.2557,12514.0
2024-12-26 12:20:00,32.52,32.55,32.51,32.52,34145.0,32.2557,32.2855,32.2458,32.2557,34145.0
2024-12-26 12:25:00,32.52,32.53,32.5,32.5,18782.0,32.2557,32.2656,32.2359,32.2359,18782.0
2024-12-26 12:30:00,32.5,32.52,32.49,32.52,39656.0,32.2359,32.2557,32.226,32.2557,39656.0
2024-12-26 12:35:00,32.52,32.53,32.5,32.53,24209.0,32.2557,32.2656,32.2359,32.2656,24209.0
2024-12-26 12:40:00,32.53,32.55,32.53,32.55,18452.0,32.2656,32.2855,32.2656,32.2855,18452.0
2024-12-26 12:45:00,32.55,32.56,32.5,32.53,39674.0,32.2855,32.2954,32.2359,32.2656,39674.0
2024-12-26 12:50:00,32.52,32.53,32.51,32.52,15646.0,32.2557,32.2656,32.2458,32.2557,15646.0
2024-12-26 12:55:00,32.53,32.54,32.51,32.52,27524.0,32.2656,32.2756,32.2458,32.2557,27524.0
2024-12-26 13:00:00,32.52,32.55,32.51,32.54,28280.0,32.2557,32.2855,32.2458,32.2756,28280.0
2024-12-26 13:05:00,32.55,32.55,32.53,32.54,24430.0,32.2855,32.2855,32.2656,32.2756,24430.0
2024-12-26 13:10:00,32.54,32.54,32.51,32.52,28435.0,32.2756,32.2756,32.2458,32.2557,28435.0
2024-12-26 13:15:00,32.52,32.52,32.51,32.52,19526.0,32.2557,32.2557,32.2458,32.2557,19526.0
2024-12-26 13:20:00,32.51,32.54,32.51,32.53,29337.0,32.2458,32.2756,32.2458,32.2656,29337.0
2024-12-26 13:25:00,32.54,32.55,32.52,32.52,22654.0,32.2756,32.2855,32.2557,32.2557,22654.0
2024-12-26 13:30:00,32.52,32.53,32.49,32.5,174391.0,32.2557,32.2656,32.226,32.2359,174391.0
2024-12-26 13:35:00,32.5,32.51,32.47,32.5,57136.0,32.2359,32.2458,32.2061,32.2359,57136.0
2024-12-26 13:40:00,32.51,32.51,32.48,32.49,41866.0,32.2458,32.2458,32.216,32.226,41866.0
2024-12-26 13:45:00,32.49,32.51,32.48,32.51,35688.0,32.226,32.2458,32.216,32.2458,35688.0
2024-12-26 13:50:00,32.51,32.51,32.49,32.51,35294.0,32.2458,32.2458,32.226,32.2458,35294.0
2024-12-26 13:55:00,32.51,32.52,32.5,32.52,20677.0,32.2458,32.2557,32.2359,32.2557,20677.0
2024-12-26 14:00:00,32.52,32.52,32.49,32.51,45542.0,32.2557,32.2557,32.226,32.2458,45542.0
2024-12-26 14:05:00,32.51,32.53,32.49,32.52,141210.0,32.2458,32.2656,32.226,32.2557,141210.0
2024-12-26 14:10:00,32.52,32.52,32.51,32.52,9734.0,32.2557,32.2557,32.2458,32.2557,9734.0
2024-12-26 14:15:00,32.52,32.53,32.5,32.53,25726.0,32.2557,32.2656,32.2359,32.2656,25726.0
2024-12-26 14:20:00,32.53,32.53,32.51,32.53,24655.0,32.2656,32.2656,32.2458,32.2656,24655.0
2024-12-26 14:25:00,32.53,32.54,32.52,32.54,39176.0,32.2656,32.2756,32.2557,32.2756,39176.0
2024-12-26 14:30:00,32.54,32.55,32.51,32.52,39227.0,32.2756,32.2855,32.2458,32.2557,39227.0
2024-12-26 14:35:00,32.53,32.54,32.52,32.52,27234.0,32.2656,32.2756,32.2557,32.2557,27234.0
2024-12-26 14:40:00,32.52,32.54,32.52,32.53,43868.0,32.2557,32.2756,32.2557,32.2656,43868.0
2024-12-26 14:45:00,32.54,32.54,32.51,32.51,62313.0,32.2756,32.2756,32.2458,32.2458,62313.0
2024-12-26 14:50:00,32.51,32.54,32.51,32.54,27929.0,32.2458,32.2756,32.2458,32.2756,27929.0
2024-12-26 14:55:00,32.54,32.54,32.53,32.54,28765.0,32.2756,32.2756,32.2656,32.2756,28765.0
2024-12-26 15:00:00,32.54,32.54,32.52,32.52,91964.0,32.2756,32.2756,32.2557,32.2557,91964.0
2024-12-26 15:05:00,32.52,32.55,32.52,32.54,65284.0,32.2557,32.2855,32.2557,32.2756,65284.0
2024-12-26 15:10:00,32.54,32.55,32.51,32.52,69069.0,32.2756,32.2855,32.2458,32.2557,69069.0
2024-12-26 15:15:00,32.52,32.53,32.51,32.52,41081.0,32.2557,32.2656,32.2458,32.2557,41081.0
2024-12-26 15:20:00,32.52,32.53,32.51,32.52,24065.0,32.2557,32.2656,32.2458,32.2557,24065.0
2024-12-26 15:25:00,32.53,32.54,32.52,32.52,49364.0,32.2656,32.2756,32.2557,32.2557,49364.0
2024-12-26 15:30:00,32.52,32.53,32.5,32.52,79665.0,32.2557,32.2656,32.2359,32.2557,79665.0
2024-12-26 15:35:00,32.53,32.57,32.52,32.56,136492.0,32.2656,32.3053,32.2557,32.2954,136492.0
2024-12-26 15:40:00,32.56,32.57,32.54,32.55,105795.0,32.2954,32.3053,32.2756,32.2855,105795.0
2024-12-26 15:45:00,32.55,32.57,32.52,32.52,93029.0,32.2855,32.3053,32.2557,32.2557,93029.0
2024-12-26 15:50:00,32.53,32.56,32.52,32.52,165220.0,32.2656,32.2954,32.2557,32.2557,165220.0
2024-12-26 15:55:00,32.52,32.55,32.5,32.55,415422.0,32.2557,32.2855,32.2359,32.2855,415422.0
2024-12-27 09:30:00,32.2,32.48,32.13,32.45,209038.0,31.9383,32.216,31.8689,32.1863,209038.0
2024-12-27 09:35:00,32.44,32.57,32.43,32.55,50042.0,32.1764,32.3053,32.1665,32.2855,50042.0
2024-12-27 09:40:00,32.55,32.67,32.55,32.63,71978.0,32.2855,32.4045,32.2855,32.3648,71978.0
2024-12-27 09:45:00,32.62,32.67,32.6,32.66,52448.0,32.3549,32.4045,32.3351,32.3946,52448.0
2024-12-27 09:50:00,32.66,32.68,32.64,32.68,22003.0,32.3946,32.4144,32.3747,32.4144,22003.0
2024-12-27 09:55:00,32.67,32.67,32.62,32.66,69640.0,32.4045,32.4045,32.3549,32.3946,69640.0
2024-12-27 10:00:00,32.66,32.67,32.53,32.54,138365.0,32.3946,32.4045,32.2656,32.2756,138365.0
2024-12-27 10:05:00,32.54,32.55,32.49,32.55,70074.0,32.2756,32.2855,32.226,32.2855,70074.0
2024-12-27 10:10:00,32.55,32.56,32.52,32.55,62236.0,32.2855,32.2954,32.2557,32.2855,62236.0
2024-12-27 10:15:00,32.54,32.57,32.53,32.55,53583.0,32.2756,32.3053,32.2656,32.2855,53583.0
2024-12-27 10:20:00,32.55,32.59,32.51,32.56,72999.0,32.2855,32.3252,32.2458,32.2954,72999.0
2024-12-27 10:25:00,32.56,32.58,32.5,32.51,122910.0,32.2954,32.3152,32.2359,32.2458,122910.0
2024-12-27 10:30:00,32.51,32.52,32.46,32.48,124528.0,32.2458,32.2557,32.1962,32.216,124528.0
2024-12-27 10:35:00,32.48,32.5,32.46,32.49,52160.0,32.216,32.2359,32.1962,32.226,52160.0
2024-12-27 10:40:00,32.49,32.54,32.48,32.51,56004.0,32.226,32.2756,32.216,32.2458,56004.0
2024-12-27 10:45:00,32.51,32.56,32.48,32.52,103980.0,32.2458,32.2954,32.216,32.2557,103980.0
2024-12-27 10:50:00,32.52,32.55,32.5,32.52,72596.0,32.2557,32.2855,32.2359,32.2557,72596.0
2024-12-27 10:55:00,32.52,32.52,32.44,32.45,100842.0,32.2557,32.2557,32.1764,32.1863,100842.0
2024-12-27 11:00:00,32.45,32.45,32.37,32.4,118185.0,32.1863,32.1863,32.1069,32.1367,118185.0
2024-12-27 11:05:00,32.4,32.42,32.39,32.42,36579.0,32.1367,32.1565,32.1268,32.1565,36579.0
2024-12-27 11:10:00,32.41,32.41,32.33,32.34,154568.0,32.1466,32.1466,32.0673,32.0772,154568.0
2024-12-27 11:15:00,32.35,32.37,32.31,32.32,71535.0,32.0871,32.1069,32.0474,32.0573,71535.0
2024-12-27 11:20:00,32.32,32.37,32.32,32.37,36757.0,32.0573,32.1069,32.0573,32.1069,36757.0
2024-12-27 11:25:00,32.37,32.4,32.36,32.4,61343.0,32.1069,32.1367,32.097,32.1367,61343.0
2024-12-27 11:30:00,32.4,32.43,32.38,32.41,52450.0,32.1367,32.1665,32.1169,32.1466,52450.0
2024-12-27 11:35:00,32.41,32.44,32.41,32.42,51878.0,32.1466,32.1764,32.1466,32.1565,51878.0
2024-12-27 11:40:00,32.42,32.43,32.37,32.38,73901.0,32.1565,32.1665,32.1069,32.1169,73901.0
2024-12-27 11:45:00,32.39,32.4,32.36,32.37,64581.0,32.1268,32.1367,32.097,32.1069,64581.0
2024-12-27 11:50:00,32.37,32.37,32.3,32.32,56400.0,32.1069,32.1069,32.0375,32.0573,56400.0
2024-12-27 11:55:00,32.31,32.35,32.31,32.33,36014.0,32.0474,32.0871,32.0474,32.0673,36014.0
2024-12-27 12:00:00,32.32,32.37,32.31,32.37,86290.0,32.0573,32.1069,32.0474,32.1069,86290.0
2024-12-27 12:05:00,32.36,32.38,32.33,32.38,172786.0,32.097,32.1169,32.0673,32.1169,172786.0
2024-12-27 12:10:00,32.38,32.39,32.35,32.37,48399.0,32.1169,32.1268,32.0871,32.1069,48399.0
2024-12-27 12:15:00,32.37,32.37,32.33,32.34,68114.0,32.1069,32.1069,32.0673,32.0772,68114.0
2024-12-27 12:20:00,32.34,32.34,32.31,32.33,25362.0,32.0772,32.0772,32.0474,32.0673,25362.0
2024-12-27 12:25:00,32.32,32.39,32.32,32.38,69380.0,32.0573,32.1268,32.0573,32.1169,69380.0
2024-12-27 12:30:00,32.38,32.41,32.37,32.37,88063.0,32.1169,32.1466,32.1069,32.1069,88063.0
2024-12-27 12:35:00,32.38,32.38,32.33,32.34,38279.0,32.1169,32.1169,32.0673,32.0772,38279.0
2024-12-27 12:40:00,32.34,32.36,32.32,32.35,53163.0,32.0772,32.097,32.0573,32.0871,53163.0
2024-12-27 12:45:00,32.35,32.36,32.3,32.33,100822.0,32.0871,32.097,32.0375,32.0673,100822.0
2024-12-27 12:50:00,32.33,32.36,32.32,32.36,83858.0,32.0673,32.097,32.0573,32.097,83858.0
2024-12-27 12:55:00,32.37,32.38,32.35,32.35,24321.0,32.1069,32.1169,32.0871,32.0871,24321.0
2024-12-27 13:00:00,32.36,32.42,32.35,32.41,28675.0,32.097,32.1565,32.0871,32.1466,28675.0
2024-12-27 13:05:00,32.41,32.42,32.38,32.39,111325.0,32.1466,32.1565,32.1169,32.1268,111325.0
2024-12-27 13:10:00,32.4,32.41,32.38,32.41,45777.0,32.1367,32.1466,32.1169,32.1466,45777.0
2024-12-27 13:15:00,32.41,32.43,32.4,32.41,20920.0,32.1466,32.1665,32.1367,32.1466,20920.0
2024-12-27 13:20:00,32.42,32.43,32.4,32.42,39859.0,32.1565,32.1665,32.1367,32.1565,39859.0
2024-12-27 13:25:00,32.43,32.43,32.39,32.4,24925.0,32.1665,32.1665,32.1268,32.1367,24925.0
2024-12-27 13:30:00,32.39,32.43,32.39,32.42,40249.0,32.1268,32.1665,32.1268,32.1565,40249.0
2024-12-27 13:35:00,32.43,32.44,32.42,32.43,29078.0,32.1665,32.1764,32.1565,32.1665,29078.0
2024-12-27 13:40:00,32.43,32.45,32.4,32.41,79822.0,32.1665,32.1863,32.1367,32.1466,79822.0
2024-12-27 13:45:00,32.41,32.43,32.4,32.43,36126.0,32.1466,32.1665,32.1367,32.1665,36126.0
2024-12-27 13:50:00,32.43,32.48,32.42,32.48,42540.0,32.1665,32.216,32.1565,32.216,42540.0
2024-12-27 13:55:00,32.48,32.49,32.46,32.47,44081.0,32.216,32.226,32.1962,32.2061,44081.0
2024-12-27 14:00:00,32.48,32.48,32.45,32.45,35806.0,32.216,32.216,32.1863,32.1863,35806.0
2024-12-27 14:05:00,32.46,32.49,32.45,32.48,37391.0,32.1962,32.226,32.1863,32.216,37391.0
2024-12-27 14:10:00,32.49,32.5,32.47,32.48,33064.0,32.226,32.2359,32.2061,32.216,33064.0
2024-12-27 14:15:00,32.48,32.53,32.47,32.52,45447.0,32.216,32.2656,32.2061,32.2557,45447.0
2024-12-27 14:20:00,32.52,32.54,32.5,32.52,105018.0,32.2557,32.2756,32.2359,32.2557,105018.0
2024-12-27 14:25:00,32.52,32.52,32.5,32.51,66356.0,32.2557,32.2557,32.2359,32.2458,66356.0
2024-12-27 14:30:00,32.5,32.51,32.48,32.51,78033.0,32.2359,32.2458,32.216,32.2458,78033.0
2024-12-27 14:35:00,32.51,32.52,32.49,32.51,51942.0,32.2458,32.2557,32.226,32.2458,51942.0
2024-12-27 14:40:00,32.51,32.53,32.48,32.48,97461.0,32.2458,32.2656,32.216,32.216,97461.0
2024-12-27 14:45:00,32.48,32.51,32.48,32.49,44296.0,32.216,32.2458,32.216,32.226,44296.0
2024-12-27 14:50:00,32.5,32.51,32.48,32.5,67058.0,32.2359,32.2458,32.216,32.2359,67058.0
2024-12-27 14:55:00,32.5,32.53,32.49,32.51,48584.0,32.2359,32.2656,32.226,32.2458,48584.0
2024-12-27 15:00:00,32.51,32.52,32.47,32.48,37710.0,32.2458,32.2557,32.2061,32.216,37710.0
2024-12-27 15:05:00,32.48,32.49,32.46,32.48,27006.0,32.216,32.226,32.1962,32.216,27006.0
2024-12-27 15:10:00,32.48,32.49,32.42,32.43,32593.0,32.216,32.226,32.1565,32.1665,32593.0
2024-12-27 15:15:00,32.43,32.45,32.41,32.44,94661.0,32.1665,32.1863,32.1466,32.1764,94661.0
2024-12-27 15:20:00,32.44,32.45,32.41,32.43,151019.0,32.1764,32.1863,32.1466,32.1665,151019.0
2024-12-27 15:25:00,32.42,32.43,32.39,32.41,46065.0,32.1565,32.1665,32.1268,32.1466,46065.0
2024-12-27 15:30:00,32.41,32.42,32.38,32.41,57170.0,32.1466,32.1565,32.1169,32.1466,57170.0
2024-12-27 15:35:00,32.41,32.43,32.37,32.37,76159.0,32.1466,32.1665,32.1069,32.1069,76159.0
2024-12-27 15:40:00,32.37,32.38,32.32,32.34,50798.0,32.1069,32.1169,32.0573,32.0772,50798.0
2024-12-27 15:45:00,32.35,32.39,32.33,32.38,86595.0,32.0871,32.1268,32.0673,32.1169,86595.0
2024-12-27 15:50:00,32.39,32.51,32.38,32.47,382868.0,32.1268,32.2458,32.1169,32.2061,382868.0
2024-12-27 15:55:00,32.47,32.48,32.44,32.46,576108.0,32.2061,32.216,32.1764,32.1962,576108.0
2024-12-30 09:30:00,32.31,32.34,32.12,32.23,178447.0,32.0474,32.0772,31.859,31.9681,178447.0
2024-12-30 09:35:00,32.23,32.23,32.04,32.04,52225.0,31.9681,31.9681,31.7796,31.7796,52225.0
2024-12-30 09:40:00,32.04,32.06,32.02,32.04,48155.0,31.7796,31.7995,31.7598,31.7796,48155.0
2024-12-30 09:45:00,32.03,32.06,32.0,32.0,69004.0,31.7697,31.7995,31.7399,31.7399,69004.0
2024-12-30 09:50:00,32.0,32.01,31.95,31.99,103238.0,31.7399,31.7499,31.6904,31.73,103238.0
2024-12-30 09:55:00,31.99,32.0,31.95,31.97,58757.0,31.73,31.7399,31.6904,31.7102,58757.0
2024-12-30 10:00:00,31.98,32.02,31.91,31.99,137381.0,31.7201,31.7598,31.6507,31.73,137381.0
2024-12-30 10:05:00,31.98,32.02,31.97,32.01,50384.0,31.7201,31.7598,31.7102,31.7499,50384.0
2024-12-30 10:10:00,32.0,32.02,31.98,31.98,90370.0,31.7399,31.7598,31.7201,31.7201,90370.0
2024-12-30 10:15:00,31.98,31.99,31.96,31.98,40072.0,31.7201,31.73,31.7003,31.7201,40072.0
2024-12-30 10:20:00,31.98,32.02,31.96,31.96,44870.0,31.7201,31.7598,31.7003,31.7003,44870.0
2024-12-30 10:25:00,31.96,31.99,31.94,31.96,47156.0,31.7003,31.73,31.6804,31.7003,47156.0
2024-12-30 10:30:00,31.96,32.01,31.95,31.98,56571.0,31.7003,31.7499,31.6904,31.7201,56571.0
2024-12-30 10:35:00,31.98,31.99,31.93,31.96,36814.0,31.7201,31.73,31.6705,31.7003,36814.0
2024-12-30 10:40:00,31.97,32.0,31.95,31.99,40764.0,31.7102,31.7399,31.6904,31.73,40764.0
2024-12-30 10:45:00,31.98,32.03,31.94,31.95,46238.0,31.7201,31.7697,31.6804,31.6904,46238.0
2024-12-30 10:50:00,31.95,31.99,31.95,31.96,35221.0,31.6904,31.73,31.6904,31.7003,35221.0
2024-12-30 10:55:00,31.96,32.02,31.96,32.01,58616.0,31.7003,31.7598,31.7003,31.7499,58616.0
2024-12-30 11:00:00,32.02,32.04,32.0,32.03,60186.0,31.7598,31.7796,31.7399,31.7697,60186.0
2024-12-30 11:05:00,32.04,32.09,32.03,32.09,56251.0,31.7796,31.8292,31.7697,31.8292,56251.0
2024-12-30 11:10:00,32.09,32.12,32.08,32.09,45621.0,31.8292,31.859,31.8193,31.8292,45621.0
2024-12-30 11:15:00,32.08,32.12,32.08,32.1,19690.0,31.8193,31.859,31.8193,31.8391,19690.0
2024-12-30 11:20:00,32.09,32.12,32.08,32.08,26199.0,31.8292,31.859,31.8193,31.8193,26199.0
2024-12-30 11:25:00,32.09,32.12,32.08,32.1,57620.0,31.8292,31.859,31.8193,31.8391,57620.0
2024-12-30 11:30:00,32.11,32.14,32.1,32.13,25202.0,31.8491,31.8788,31.8391,31.8689,25202.0
2024-12-30 11:35:00,32.13,32.17,32.13,32.13,40919.0,31.8689,31.9086,31.8689,31.8689,40919.0
2024-12-30 11:40:00,32.14,32.21,32.14,32.18,33824.0,31.8788,31.9482,31.8788,31.9185,33824.0
2024-12-30 11:45:00,32.18,32.18,32.1,32.11,23371.0,31.9185,31.9185,31.8391,31.8491,23371.0
2024-12-30 11:50:00,32.11,32.14,32.1,32.14,22954.0,31.8491,31.8788,31.8391,31.8788,22954.0
2024-12-30 11:55:00,32.14,32.16,32.13,32.14,31315.0,31.8788,31.8986,31.8689,31.8788,31315.0
2024-12-30 12:00:00,32.14,32.19,32.14,32.17,27632.0,31.8788,31.9284,31.8788,31.9086,27632.0
2024-12-30 12:05:00,32.17,32.19,32.16,32.17,23857.0,31.9086,31.9284,31.8986,31.9086,23857.0
2024-12-30 12:10:00,32.18,32.21,32.17,32.18,36033.0,31.9185,31.9482,31.9086,31.9185,36033.0
2024-12-30 12:15:00,32.18,32.19,32.17,32.19,32314.0,31.9185,31.9284,31.9086,31.9284,32314.0
2024-12-30 12:20:00,32.19,32.22,32.18,32.2,43621.0,31.9284,31.9582,31.9185,31.9383,43621.0
2024-12-30 12:25:00,32.2,32.22,32.18,32.19,32082.0,31.9383,31.9582,31.9185,31.9284,32082.0
2024-12-30 12:30:00,32.19,32.2,32.17,32.18,45584.0,31.9284,31.9383,31.9086,31.9185,45584.0
2024-12-30 12:35:00,32.18,32.18,32.16,32.16,23603.0,31.9185,31.9185,31.8986,31.8986,23603.0
2024-12-30 12:40:00,32.16,32.19,32.14,32.16,29904.0,31.8986,31.9284,31.8788,31.8986,29904.0
2024-12-30 12:45:00,32.16,32.2,32.15,32.19,36280.0,31.8986,31.9383,31.8887,31.9284,36280.0
2024-12-30 12:50:00,32.2,32.2,32.16,32.16,47815.0,31.9383,31.9383,31.8986,31.8986,47815.0
2024-12-30 12:55:00,32.16,32.2,32.11,32.19,47553.0,31.8986,31.9383,31.8491,31.9284,47553.0
2024-12-30 13:00:00,32.18,32.19,32.14,32.15,42310.0,31.9185,31.9284,31.8788,31.8887,42310.0
2024-12-30 13:05:00,32.15,32.18,32.12,32.18,64266.0,31.8887,31.9185,31.859,31.9185,64266.0
2024-12-30 13:10:00,32.18,32.25,32.17,32.22,26461.0,31.9185,31.9879,31.9086,31.9582,26461.0
2024-12-30 13:15:00,32.22,32.24,32.2,32.2,19954.0,31.9582,31.978,31.9383,31.9383,19954.0
2024-12-30 13:20:00,32.21,32.22,32.16,32.16,42407.0,31.9482,31.9582,31.8986,31.8986,42407.0
2024-12-30 13:25:00,32.16,32.19,32.14,32.18,29398.0,31.8986,31.9284,31.8788,31.9185,29398.0
2024-12-30 13:30:00,32.18,32.2,32.17,32.19,38504.0,31.9185,31.9383,31.9086,31.9284,38504.0
2024-12-30 13:35:00,32.18,32.2,32.15,32.17,26583.0,31.9185,31.9383,31.8887,31.9086,26583.0
2024-12-30 13:40:00,32.18,32.2,32.17,32.19,24483.0,31.9185,31.9383,31.9086,31.9284,24483.0
2024-12-30 13:45:00,32.2,32.21,32.17,32.17,47710.0,31.9383,31.9482,31.9086,31.9086,47710.0
2024-12-30 13:50:00,32.18,32.18,32.14,32.16,83157.0,31.9185,31.9185,31.8788,31.8986,83157.0
2024-12-30 13:55:00,32.16,32.17,32.14,32.15,19642.0,31.8986,31.9086,31.8788,31.8887,19642.0
2024-12-30 14:00:00,32.15,32.17,32.14,32.15,23148.0,31.8887,31.9086,31.8788,31.8887,23148.0
2024-12-30 14:05:00,32.14,32.16,32.11,32.14,42762.0,31.8788,31.8986,31.8491,31.8788,42762.0
2024-12-30 14:10:00,32.14,32.15,32.12,32.14,38628.0,31.8788,31.8887,31.859,31.8788,38628.0
2024-12-30 14:15:00,32.13,32.16,32.13,32.13,36525.0,31.8689,31.8986,31.8689,31.8689,36525.0
2024-12-30 14:20:00,32.13,32.14,32.09,32.12,60959.0,31.8689,31.8788,31.8292,31.859,60959.0
2024-12-30 14:25:00,32.11,32.15,32.1,32.14,23741.0,31.8491,31.8887,31.8391,31.8788,23741.0
2024-12-30 14:30:00,32.14,32.17,32.13,32.15,44010.0,31.8788,31.9086,31.8689,31.8887,44010.0
2024-12-30 14:35:00,32.15,32.16,32.13,32.16,35703.0,31.8887,31.8986,31.8689,31.8986,35703.0
2024-12-30 14:40:00,32.16,32.18,32.15,32.16,49340.0,31.8986,31.9185,31.8887,31.8986,49340.0
2024-12-30 14:45:00,32.16,32.21,32.16,32.18,34874.0,31.8986,31.9482,31.8986,31.9185,34874.0
2024-12-30 14:50:00,32.18,32.22,32.18,32.2,65012.0,31.9185,31.9582,31.9185,31.9383,65012.0
2024-12-30 14:55:00,32.2,32.22,32.18,32.19,51806.0,31.9383,31.9582,31.9185,31.9284,51806.0
2024-12-30 15:00:00,32.19,32.19,32.17,32.17,78429.0,31.9284,31.9284,31.9086,31.9086,78429.0
2024-12-30 15:05:00,32.17,32.2,32.16,32.2,42937.0,31.9086,31.9383,31.8986,31.9383,42937.0
2024-12-30 15:10:00,32.2,32.21,32.17,32.2,79547.0,31.9383,31.9482,31.9086,31.9383,79547.0
2024-12-30 15:15:00,32.2,32.23,32.19,32.22,59948.0,31.9383,31.9681,31.9284,31.9582,59948.0
2024-12-30 15:20:00,32.22,32.23,32.2,32.2,72102.0,31.9582,31.9681,31.9383,31.9383,72102.0
2024-12-30 15:25:00,32.2,32.21,32.14,32.15,50758.0,31.9383,31.9482,31.8788,31.8887,50758.0
2024-12-30 15:30:00,32.16,32.17,32.13,32.13,99274.0,31.8986,31.9086,31.8689,31.8689,99274.0
2024-12-30 15:35:00,32.14,32.14,32.08,32.11,99506.0,31.8788,31.8788,31.8193,31.8491,99506.0
2024-12-30 15:40:00,32.11,32.12,32.08,32.1,55307.0,31.8491,31.859,31.8193,31.8391,55307.0
2024-12-30 15:45:00,32.11,32.16,32.1,32.14,62233.0,31.8491,31.8986,31.8391,31.8788,62233.0
2024-12-30 15:50:00,32.14,32.19,32.13,32.17,182360.0,31.8788,31.9284,31.8689,31.9086,182360.0
2024-12-30 15:55:00,32.18,32.22,32.13,32.14,419549.0,31.9185,31.9582,31.8689,31.8788,419549.0
2024-12-31 09:30:00,32.32,32.35,32.18,32.29,126063.0,32.0573,32.0871,31.9185,32.0276,126063.0
2024-12-31 09:35:00,32.28,32.34,32.25,32.29,68603.0,32.0177,32.0772,31.9879,32.0276,68603.0
2024-12-31 09:40:00,32.29,32.36,32.24,32.36,50591.0,32.0276,32.097,31.978,32.097,50591.0
2024-12-31 09:45:00,32.36,32.4,32.34,32.38,49270.0,32.097,32.1367,32.0772,32.1169,49270.0
2024-12-31 09:50:00,32.38,32.38,32.29,32.32,51427.0,32.1169,32.1169,32.0276,32.0573,51427.0
2024-12-31 09:55:00,32.32,32.33,32.29,32.3,37921.0,32.0573,32.0673,32.0276,32.0375,37921.0
2024-12-31 10:00:00,32.29,32.34,32.28,32.29,62687.0,32.0276,32.0772,32.0177,32.0276,62687.0
2024-12-31 10:05:00,32.3,32.32,32.21,32.22,76969.0,32.0375,32.0573,31.9482,31.9582,76969.0
2024-12-31 10:10:00,32.22,32.25,32.21,32.23,68743.0,31.9582,31.9879,31.9482,31.9681,68743.0
2024-12-31 10:15:00,32.23,32.32,32.23,32.32,145231.0,31.9681,32.0573,31.9681,32.0573,145231.0
2024-12-31 10:20:00,32.32,32.39,32.31,32.37,24133.0,32.0573,32.1268,32.0474,32.1069,24133.0
2024-12-31 10:25:00,32.37,32.37,32.27,32.28,47254.0,32.1069,32.1069,32.0078,32.0177,47254.0
2024-12-31 10:30:00,32.28,32.31,32.23,32.23,25714.0,32.0177,32.0474,31.9681,31.9681,25714.0
2024-12-31 10:35:00,32.24,32.31,32.24,32.3,27766.0,31.978,32.0474,31.978,32.0375,27766.0
2024-12-31 10:40:00,32.3,32.3,32.26,32.28,28932.0,32.0375,32.0375,31.9978,32.0177,28932.0
2024-12-31 10:45:00,32.28,32.3,32.26,32.27,27462.0,32.0177,32.0375,31.9978,32.0078,27462.0
2024-12-31 10:50:00,32.27,32.29,32.24,32.29,60735.0,32.0078,32.0276,31.978,32.0276,60735.0
2024-12-31 10:55:00,32.29,32.3,32.26,32.27,19166.0,32.0276,32.0375,31.9978,32.0078,19166.0
2024-12-31 11:00:00,32.27,32.28,32.22,32.23,37238.0,32.0078,32.0177,31.9582,31.9681,37238.0
2024-12-31 11:05:00,32.23,32.27,32.22,32.24,33762.0,31.9681,32.0078,31.9582,31.978,33762.0
2024-12-31 11:10:00,32.25,32.26,32.21,32.25,19808.0,31.9879,31.9978,31.9482,31.9879,19808.0
2024-12-31 11:15:00,32.26,32.32,32.25,32.26,86099.0,31.9978,32.0573,31.9879,31.9978,86099.0
2024-12-31 11:20:00,32.26,32.32,32.26,32.3,55059.0,31.9978,32.0573,31.9978,32.0375,55059.0
2024-12-31 11:25:00,32.3,32.3,32.27,32.27,46205.0,32.0375,32.0375,32.0078,32.0078,46205.0
2024-12-31 11:30:00,32.27,32.29,32.25,32.29,39384.0,32.0078,32.0276,31.9879,32.0276,39384.0
2024-12-31 11:35:00,32.29,32.31,32.28,32.29,36370.0,32.0276,32.0474,32.0177,32.0276,36370.0
2024-12-31 11:40:00,32.29,32.32,32.27,32.32,40129.0,32.0276,32.0573,32.0078,32.0573,40129.0
2024-12-31 11:45:00,32.32,32.32,32.27,32.28,46748.0,32.0573,32.0573,32.0078,32.0177,46748.0
2024-12-31 11:50:00,32.28,32.29,32.23,32.26,50290.0,32.0177,32.0276,31.9681,31.9978,50290.0
2024-12-31 11:55:00,32.26,32.26,32.22,32.22,39161.0,31.9978,31.9978,31.9582,31.9582,39161.0
2024-12-31 12:00:00,32.22,32.24,32.18,32.2,59205.0,31.9582,31.978,31.9185,31.9383,59205.0
2024-12-31 12:05:00,32.2,32.25,32.19,32.25,38868.0,31.9383,31.9879,31.9284,31.9879,38868.0
2024-12-31 12:10:00,32.24,32.25,32.22,32.23,38522.0,31.978,31.9879,31.9582,31.9681,38522.0
2024-12-31 12:15:00,32.23,32.26,32.23,32.25,13425.0,31.9681,31.9978,31.9681,31.9879,13425.0
2024-12-31 12:20:00,32.26,32.27,32.22,32.25,40697.0,31.9978,32.0078,31.9582,31.9879,40697.0
2024-12-31 12:25:00,32.24,32.26,32.23,32.23,28504.0,31.978,31.9978,31.9681,31.9681,28504.0
2024-12-31 12:30:00,32.23,32.24,32.21,32.22,39753.0,31.9681,31.978,31.9482,31.9582,39753.0
2024-12-31 12:35:00,32.22,32.25,32.22,32.25,49498.0,31.9582,31.9879,31.9582,31.9879,49498.0
2024-12-31 12:40:00,32.24,32.27,32.24,32.26,27662.0,31.978,32.0078,31.978,31.9978,27662.0
2024-12-31 12:45:00,32.26,32.29,32.25,32.25,31729.0,31.9978,32.0276,31.9879,31.9879,31729.0
2024-12-31 12:50:00,32.25,32.28,32.25,32.27,33602.0,31.9879,32.0177,31.9879,32.0078,33602.0
2024-12-31 12:55:00,32.28,32.34,32.27,32.34,46926.0,32.0177,32.0772,32.0078,32.0772,46926.0
2024-12-31 13:00:00,32.34,32.35,32.29,32.3,42911.0,32.0772,32.0871,32.0276,32.0375,42911.0
2024-12-31 13:05:00,32.31,32.34,32.3,32.32,23115.0,32.0474,32.0772,32.0375,32.0573,23115.0
2024-12-31 13:10:00,32.32,32.34,32.28,32.29,39551.0,32.0573,32.0772,32.0177,32.0276,39551.0
2024-12-31 13:15:00,32.28,32.3,32.28,32.28,26125.0,32.0177,32.0375,32.0177,32.0177,26125.0
2024-12-31 13:20:00,32.27,32.28,32.2,32.2,27105.0,32.0078,32.0177,31.9383,31.9383,27105.0
2024-12-31 13:25:00,32.2,32.23,32.19,32.21,28231.0,31.9383,31.9681,31.9284,31.9482,28231.0
2024-12-31 13:30:00,32.2,32.24,32.2,32.21,85205.0,31.9383,31.978,31.9383,31.9482,85205.0
2024-12-31 13:35:00,32.22,32.23,32.19,32.22,32524.0,31.9582,31.9681,31.9284,31.9582,32524.0
2024-12-31 13:40:00,32.23,32.27,32.22,32.25,46646.0,31.9681,32.0078,31.9582,31.9879,46646.0
2024-12-31 13:45:00,32.26,32.26,32.22,32.24,39521.0,31.9978,31.9978,31.9582,31.978,39521.0
2024-12-31 13:50:00,32.24,32.27,32.22,32.24,25323.0,31.978,32.0078,31.9582,31.978,25323.0
2024-12-31 13:55:00,32.23,32.24,32.2,32.21,33154.0,31.9681,31.978,31.9383,31.9482,33154.0
2024-12-31 14:00:00,32.2,32.23,32.18,32.2,80517.0,31.9383,31.9681,31.9185,31.9383,80517.0
2024-12-31 14:05:00,32.2,32.26,32.2,32.26,38943.0,31.9383,31.9978,31.9383,31.9978,38943.0
2024-12-31 14:10:00,32.26,32.3,32.25,32.29,27989.0,31.9978,32.0375,31.9879,32.0276,27989.0
2024-12-31 14:15:00,32.29,32.3,32.24,32.24,34172.0,32.0276,32.0375,31.978,31.978,34172.0
2024-12-31 14:20:00,32.25,32.27,32.22,32.25,59037.0,31.9879,32.0078,31.9582,31.9879,59037.0
2024-12-31 14:25:00,32.25,32.27,32.24,32.26,27497.0,31.9879,32.0078,31.978,31.9978,27497.0
2024-12-31 14:30:00,32.26,32.26,32.23,32.24,38243.0,31.9978,31.9978,31.9681,31.978,38243.0
2024-12-31 14:35:00,32.24,32.25,32.22,32.23,50859.0,31.978,31.9879,31.9582,31.9681,50859.0
2024-12-31 14:40:00,32.23,32.24,32.2,32.24,46679.0,31.9681,31.978,31.9383,31.978,46679.0
2024-12-31 14:45:00,32.23,32.25,32.22,32.22,53976.0,31.9681,31.9879,31.9582,31.9582,53976.0
2024-12-31 14:50:00,32.23,32.26,32.22,32.23,43893.0,31.9681,31.9978,31.9582,31.9681,43893.0
2024-12-31 14:55:00,32.24,32.27,32.23,32.26,39608.0,31.978,32.0078,31.9681,31.9978,39608.0
2024-12-31 15:00:00,32.27,32.29,32.25,32.29,39627.0,32.0078,32.0276,31.9879,32.0276,39627.0
2024-12-31 15:05:00,32.29,32.32,32.28,32.31,50938.0,32.0276,32.0573,32.0177,32.0474,50938.0
2024-12-31 15:10:00,32.32,32.32,32.25,32.26,109771.0,32.0573,32.0573,31.9879,31.9978,109771.0
2024-12-31 15:15:00,32.26,32.28,32.22,32.27,77896.0,31.9978,32.0177,31.9582,32.0078,77896.0
2024-12-31 15:20:00,32.27,32.29,32.25,32.27,52549.0,32.0078,32.0276,31.9879,32.0078,52549.0
2024-12-31 15:25:00,32.26,32.31,32.25,32.3,75728.0,31.9978,32.0474,31.9879,32.0375,75728.0
2024-12-31 15:30:00,32.3,32.31,32.25,32.27,64003.0,32.0375,32.0474,31.9879,32.0078,64003.0
2024-12-31 15:35:00,32.27,32.31,32.25,32.25,86095.0,32.0078,32.0474,31.9879,31.9879,86095.0
2024-12-31 15:40:00,32.26,32.26,32.22,32.24,61612.0,31.9978,31.9978,31.9582,31.978,61612.0
2024-12-31 15:45:00,32.25,32.28,32.21,32.27,92270.0,31.9879,32.0177,31.9482,32.0078,92270.0
2024-12-31 15:50:00,32.26,32.32,32.26,32.27,297872.0,31.9978,32.0573,31.9978,32.0078,297872.0
2024-12-31 15:55:00,32.27,32.29,32.23,32.27,547060.0,32.0078,32.0276,31.9681,32.0078,547060.0
2025-01-02 09:30:00,32.54,32.68,32.36,32.37,172441.0,32.2756,32.4144,32.097,32.1069,172441.0
2025-01-02 09:35:00,32.38,32.44,32.34,32.37,83878.0,32.1169,32.1764,32.0772,32.1069,83878.0
2025-01-02 09:40:00,32.38,32.39,32.34,32.38,51863.0,32.1169,32.1268,32.0772,32.1169,51863.0
2025-01-02 09:45:00,32.38,32.43,32.37,32.41,104717.0,32.1169,32.1665,32.1069,32.1466,104717.0
2025-01-02 09:50:00,32.41,32.42,32.3,32.34,116111.0,32.1466,32.1565,32.0375,32.0772,116111.0
2025-01-02 09:55:00,32.32,32.33,32.28,32.3,48491.0,32.0573,32.0673,32.0177,32.0375,48491.0
2025-01-02 10:00:00,32.31,32.36,32.28,32.34,92103.0,32.0474,32.097,32.0177,32.0772,92103.0
2025-01-02 10:05:00,32.33,32.34,32.25,32.29,54918.0,32.0673,32.0772,31.9879,32.0276,54918.0
2025-01-02 10:10:00,32.3,32.34,32.28,32.33,57587.0,32.0375,32.0772,32.0177,32.0673,57587.0
2025-01-02 10:15:00,32.33,32.35,32.3,32.33,96423.0,32.0673,32.0871,32.0375,32.0673,96423.0
2025-01-02 10:20:00,32.33,32.34,32.22,32.25,146948.0,32.0673,32.0772,31.9582,31.9879,146948.0
2025-01-02 10:25:00,32.24,32.27,32.23,32.23,75327.0,31.978,32.0078,31.9681,31.9681,75327.0
2025-01-02 10:30:00,32.23,32.27,32.2,32.25,89453.0,31.9681,32.0078,31.9383,31.9879,89453.0
2025-01-02 10:35:00,32.24,32.29,32.23,32.27,76116.0,31.978,32.0276,31.9681,32.0078,76116.0
2025-01-02 10:40:00,32.27,32.3,32.25,32.3,63845.0,32.0078,32.0375,31.9879,32.0375,63845.0
2025-01-02 10:45:00,32.3,32.32,32.25,32.31,60497.0,32.0375,32.0573,31.9879,32.0474,60497.0
2025-01-02 10:50:00,32.3,32.32,32.26,32.3,48738.0,32.0375,32.0573,31.9978,32.0375,48738.0
2025-01-02 10:55:00,32.31,32.31,32.26,32.27,33277.0,32.0474,32.0474,31.9978,32.0078,33277.0
2025-01-02 11:00:00,32.27,32.3,32.21,32.23,63347.0,32.0078,32.0375,31.9482,31.9681,63347.0
2025-01-02 11:05:00,32.23,32.26,32.22,32.24,48334.0,31.9681,31.9978,31.9582,31.978,48334.0
2025-01-02 11:10:00,32.24,32.27,32.23,32.26,31462.0,31.978,32.0078,31.9681,31.9978,31462.0
2025-01-02 11:15:00,32.26,32.29,32.25,32.29,32322.0,31.9978,32.0276,31.9879,32.0276,32322.0
2025-01-02 11:20:00,32.29,32.32,32.25,32.31,79639.0,32.0276,32.0573,31.9879,32.0474,79639.0
2025-01-02 11:25:00,32.3,32.33,32.29,32.33,23235.0,32.0375,32.0673,32.0276,32.0673,23235.0
2025-01-02 11:30:00,32.33,32.35,32.31,32.34,44076.0,32.0673,32.0871,32.0474,32.0772,44076.0
2025-01-02 11:35:00,32.34,32.4,32.34,32.4,29364.0,32.0772,32.1367,32.0772,32.1367,29364.0
2025-01-02 11:40:00,32.39,32.42,32.39,32.4,61326.0,32.1268,32.1565,32.1268,32.1367,61326.0
2025-01-02 11:45:00,32.41,32.42,32.39,32.41,72898.0,32.1466,32.1565,32.1268,32.1466,72898.0
2025-01-02 11:50:00,32.41,32.41,32.37,32.4,44086.0,32.1466,32.1466,32.1069,32.1367,44086.0
2025-01-02 11:55:00,32.4,32.4,32.34,32.36,61527.0,32.1367,32.1367,32.0772,32.097,61527.0
2025-01-02 12:00:00,32.36,32.4,32.35,32.39,46173.0,32.097,32.1367,32.0871,32.1268,46173.0
2025-01-02 12:05:00,32.4,32.4,32.37,32.38,63791.0,32.1367,32.1367,32.1069,32.1169,63791.0
2025-01-02 12:10:00,32.38,32.41,32.38,32.38,146184.0,32.1169,32.1466,32.1169,32.1169,146184.0
2025-01-02 12:15:00,32.38,32.4,32.37,32.38,86632.0,32.1169,32.1367,32.1069,32.1169,86632.0
2025-01-02 12:20:00,32.38,32.38,32.31,32.33,94558.0,32.1169,32.1169,32.0474,32.0673,94558.0
2025-01-02 12:25:00,32.32,32.32,32.22,32.25,57432.0,32.0573,32.0573,31.9582,31.9879,57432.0
2025-01-02 12:30:00,32.24,32.24,32.19,32.23,80721.0,31.978,31.978,31.9284,31.9681,80721.0
2025-01-02 12:35:00,32.24,32.24,32.16,32.16,76441.0,31.978,31.978,31.8986,31.8986,76441.0
2025-01-02 12:40:00,32.17,32.21,32.15,32.2,74031.0,31.9086,31.9482,31.8887,31.9383,74031.0
2025-01-02 12:45:00,32.21,32.21,32.17,32.17,46765.0,31.9482,31.9482,31.9086,31.9086,46765.0
2025-01-02 12:50:00,32.16,32.23,32.15,32.19,57775.0,31.8986,31.9681,31.8887,31.9284,57775.0
2025-01-02 12:55:00,32.2,32.24,32.2,32.2,30803.0,31.9383,31.978,31.9383,31.9383,30803.0
2025-01-02 13:00:00,32.21,32.21,32.14,32.15,67665.0,31.9482,31.9482,31.8788,31.8887,67665.0
2025-01-02 13:05:00,32.15,32.22,32.15,32.2,40236.0,31.8887,31.9582,31.8887,31.9383,40236.0
2025-01-02 13:10:00,32.2,32.21,32.13,32.15,44481.0,31.9383,31.9482,31.8689,31.8887,44481.0
2025-01-02 13:15:00,32.15,32.16,32.12,32.15,39582.0,31.8887,31.8986,31.859,31.8887,39582.0
2025-01-02 13:20:00,32.15,32.17,32.1,32.1,40989.0,31.8887,31.9086,31.8391,31.8391,40989.0
2025-01-02 13:25:00,32.11,32.14,32.09,32.13,34971.0,31.8491,31.8788,31.8292,31.8689,34971.0
2025-01-02 13:30:00,32.13,32.14,32.07,32.09,44086.0,31.8689,31.8788,31.8094,31.8292,44086.0
2025-01-02 13:35:00,32.1,32.13,32.07,32.08,35794.0,31.8391,31.8689,31.8094,31.8193,35794.0
2025-01-02 13:40:00,32.08,32.16,32.06,32.16,80438.0,31.8193,31.8986,31.7995,31.8986,80438.0
2025-01-02 13:45:00,32.16,32.16,32.11,32.13,31450.0,31.8986,31.8986,31.8491,31.8689,31450.0
2025-01-02 13:50:00,32.12,32.13,32.08,32.09,45978.0,31.859,31.8689,31.8193,31.8292,45978.0
2025-01-02 13:55:00,32.1,32.18,32.1,32.16,53192.0,31.8391,31.9185,31.8391,31.8986,53192.0
2025-01-02 14:00:00,32.16,32.2,32.15,32.2,44690.0,31.8986,31.9383,31.8887,31.9383,44690.0
2025-01-02 14:05:00,32.2,32.21,32.15,32.18,140194.0,31.9383,31.9482,31.8887,31.9185,140194.0
2025-01-02 14:10:00,32.18,32.19,32.15,32.16,35148.0,31.9185,31.9284,31.8887,31.8986,35148.0
2025-01-02 14:15:00,32.16,32.18,32.15,32.16,99572.0,31.8986,31.9185,31.8887,31.8986,99572.0
2025-01-02 14:20:00,32.16,32.21,32.15,32.21,52268.0,31.8986,31.9482,31.8887,31.9482,52268.0
2025-01-02 14:25:00,32.2,32.24,32.2,32.23,61243.0,31.9383,31.978,31.9383,31.9681,61243.0
2025-01-02 14:30:00,32.23,32.23,32.19,32.2,59991.0,31.9681,31.9681,31.9284,31.9383,59991.0
2025-01-02 14:35:00,32.2,32.22,32.17,32.22,35653.0,31.9383,31.9582,31.9086,31.9582,35653.0
2025-01-02 14:40:00,32.22,32.23,32.2,32.22,69929.0,31.9582,31.9681,31.9383,31.9582,69929.0
2025-01-02 14:45:00,32.22,32.25,32.18,32.22,97651.0,31.9582,31.9879,31.9185,31.9582,97651.0
2025-01-02 14:50:00,32.23,32.25,32.21,32.25,42526.0,31.9681,31.9879,31.9482,31.9879,42526.0
2025-01-02 14:55:00,32.24,32.24,32.16,32.16,54069.0,31.978,31.978,31.8986,31.8986,54069.0
2025-01-02 15:00:00,32.16,32.26,32.16,32.25,42874.0,31.8986,31.9978,31.8986,31.9879,42874.0
2025-01-02 15:05:00,32.25,32.25,32.21,32.22,74202.0,31.9879,31.9879,31.9482,31.9582,74202.0
2025-01-02 15:10:00,32.22,32.25,32.2,32.23,36758.0,31.9582,31.9879,31.9383,31.9681,36758.0
2025-01-02 15:15:00,32.23,32.26,32.21,32.25,78898.0,31.9681,31.9978,31.9482,31.9879,78898.0
2025-01-02 15:20:00,32.25,32.28,32.24,32.26,75370.0,31.9879,32.0177,31.978,31.9978,75370.0
2025-01-02 15:25:00,32.26,32.27,32.24,32.24,99936.0,31.9978,32.0078,31.978,31.978,99936.0
2025-01-02 15:30:00,32.25,32.28,32.22,32.22,97469.0,31.9879,32.0177,31.9582,31.9582,97469.0
2025-01-02 15:35:00,32.23,32.23,32.19,32.22,74045.0,31.9681,31.9681,31.9284,31.9582,74045.0
2025-01-02 15:40:00,32.22,32.25,32.2,32.23,117994.0,31.9582,31.9879,31.9383,31.9681,117994.0
2025-01-02 15:45:00,32.23,32.24,32.2,32.2,110969.0,31.9681,31.978,31.9383,31.9383,110969.0
2025-01-02 15:50:00,32.2,32.24,32.14,32.14,209068.0,31.9383,31.978,31.8788,31.8788,209068.0
2025-01-02 15:55:00,32.13,32.21,32.13,32.17,515028.0,31.8689,31.9482,31.8689,31.9086,515028.0
2025-01-03 09:30:00,32.4,32.4,32.19,32.3,279841.0,32.1367,32.1367,31.9284,32.0375,279841.0
2025-01-03 09:35:00,32.29,32.29,32.2,32.27,92671.0,32.0276,32.0276,31.9383,32.0078,92671.0
2025-01-03 09:40:00,32.27,32.3,32.22,32.22,57353.0,32.0078,32.0375,31.9582,31.9582,57353.0
2025-01-03 09:45:00,32.22,32.23,32.15,32.18,114946.0,31.9582,31.9681,31.8887,31.9185,114946.0
2025-01-03 09:50:00,32.18,32.18,32.11,32.17,39327.0,31.9185,31.9185,31.8491,31.9086,39327.0
2025-01-03 09:55:00,32.18,32.19,32.14,32.18,48160.0,31.9185,31.9284,31.8788,31.9185,48160.0
2025-01-03 10:00:00,32.18,32.3,32.14,32.3,113845.0,31.9185,32.0375,31.8788,32.0375,113845.0
2025-01-03 10:05:00,32.3,32.32,32.27,32.29,87787.0,32.0375,32.0573,32.0078,32.0276,87787.0
2025-01-03 10:10:00,32.29,32.31,32.24,32.3,102586.0,32.0276,32.0474,31.978,32.0375,102586.0
2025-01-03 10:15:00,32.3,32.3,32.2,32.21,134347.0,32.0375,32.0375,31.9383,31.9482,134347.0
2025-01-03 10:20:00,32.22,32.26,32.19,32.23,62766.0,31.9582,31.9978,31.9284,31.9681,62766.0
2025-01-03 10:25:00,32.24,32.27,32.21,32.26,71779.0,31.978,32.0078,31.9482,31.9978,71779.0
2025-01-03 10:30:00,32.26,32.28,32.23,32.27,78184.0,31.9978,32.0177,31.9681,32.0078,78184.0
2025-01-03 10:35:00,32.27,32.35,32.26,32.34,101407.0,32.0078,32.0871,31.9978,32.0772,101407.0
2025-01-03 10:40:00,32.34,32.41,32.34,32.35,115725.0,32.0772,32.1466,32.0772,32.0871,115725.0
2025-01-03 10:45:00,32.35,32.35,32.31,32.32,37481.0,32.0871,32.0871,32.0474,32.0573,37481.0
2025-01-03 10:50:00,32.32,32.36,32.3,32.34,52897.0,32.0573,32.097,32.0375,32.0772,52897.0
2025-01-03 10:55:00,32.34,32.36,32.33,32.34,37768.0,32.0772,32.097,32.0673,32.0772,37768.0
2025-01-03 11:00:00,32.35,32.41,32.32,32.4,113406.0,32.0871,32.1466,32.0573,32.1367,113406.0
2025-01-03 11:05:00,32.39,32.39,32.32,32.32,49769.0,32.1268,32.1268,32.0573,32.0573,49769.0
2025-01-03 11:10:00,32.33,32.35,32.28,32.3,51770.0,32.0673,32.0871,32.0177,32.0375,51770.0
2025-01-03 11:15:00,32.3,32.33,32.29,32.32,92940.0,32.0375,32.0673,32.0276,32.0573,92940.0
2025-01-03 11:20:00,32.32,32.32,32.24,32.25,204586.0,32.0573,32.0573,31.978,31.9879,204586.0
2025-01-03 11:25:00,32.25,32.29,32.24,32.26,281155.0,31.9879,32.0276,31.978,31.9978,281155.0
2025-01-03 11:30:00,32.26,32.29,32.24,32.29,101213.0,31.9978,32.0276,31.978,32.0276,101213.0
2025-01-03 11:35:00,32.28,32.34,32.27,32.29,53059.0,32.0177,32.0772,32.0078,32.0276,53059.0
2025-01-03 11:40:00,32.3,32.38,32.29,32.35,48406.0,32.0375,32.1169,32.0276,32.0871,48406.0
2025-01-03 11:45:00,32.36,32.37,32.34,32.34,22554.0,32.097,32.1069,32.0772,32.0772,22554.0
2025-01-03 11:50:00,32.35,32.37,32.32,32.35,61720.0,32.0871,32.1069,32.0573,32.0871,61720.0
2025-01-03 11:55:00,32.34,32.36,32.33,32.35,39047.0,32.0772,32.097,32.0673,32.0871,39047.0
2025-01-03 12:00:00,32.36,32.41,32.35,32.41,29177.0,32.097,32.1466,32.0871,32.1466,29177.0
2025-01-03 12:05:00,32.41,32.45,32.4,32.44,35736.0,32.1466,32.1863,32.1367,32.1764,35736.0
2025-01-03 12:10:00,32.44,32.47,32.43,32.45,46450.0,32.1764,32.2061,32.1665,32.1863,46450.0
2025-01-03 12:15:00,32.45,32.46,32.41,32.43,51644.0,32.1863,32.1962,32.1466,32.1665,51644.0
2025-01-03 12:20:00,32.43,32.46,32.42,32.45,28726.0,32.1665,32.1962,32.1565,32.1863,28726.0
2025-01-03 12:25:00,32.45,32.47,32.43,32.43,39247.0,32.1863,32.2061,32.1665,32.1665,39247.0
2025-01-03 12:30:00,32.44,32.44,32.42,32.42,21042.0,32.1764,32.1764,32.1565,32.1565,21042.0
2025-01-03 12:35:00,32.43,32.43,32.4,32.41,25327.0,32.1665,32.1665,32.1367,32.1466,25327.0
2025-01-03 12:40:00,32.41,32.41,32.37,32.38,16461.0,32.1466,32.1466,32.1069,32.1169,16461.0
2025-01-03 12:45:00,32.38,32.44,32.37,32.44,34186.0,32.1169,32.1764,32.1069,32.1764,34186.0
2025-01-03 12:50:00,32.44,32.45,32.39,32.39,50682.0,32.1764,32.1863,32.1268,32.1268,50682.0
2025-01-03 12:55:00,32.4,32.42,32.39,32.41,19663.0,32.1367,32.1565,32.1268,32.1466,19663.0
2025-01-03 13:00:00,32.4,32.42,32.38,32.4,23453.0,32.1367,32.1565,32.1169,32.1367,23453.0
2025-01-03 13:05:00,32.4,32.41,32.39,32.4,15823.0,32.1367,32.1466,32.1268,32.1367,15823.0
2025-01-03 13:10:00,32.39,32.42,32.39,32.41,40443.0,32.1268,32.1565,32.1268,32.1466,40443.0
2025-01-03 13:15:00,32.4,32.44,32.4,32.43,33463.0,32.1367,32.1764,32.1367,32.1665,33463.0
2025-01-03 13:20:00,32.43,32.43,32.39,32.4,26208.0,32.1665,32.1665,32.1268,32.1367,26208.0
2025-01-03 13:25:00,32.4,32.45,32.39,32.45,39928.0,32.1367,32.1863,32.1268,32.1863,39928.0
2025-01-03 13:30:00,32.45,32.46,32.43,32.45,57604.0,32.1863,32.1962,32.1665,32.1863,57604.0
2025-01-03 13:35:00,32.45,32.48,32.44,32.48,32936.0,32.1863,32.216,32.1764,32.216,32936.0
2025-01-03 13:40:00,32.48,32.48,32.44,32.45,33977.0,32.216,32.216,32.1764,32.1863,33977.0
2025-01-03 13:45:00,32.45,32.47,32.44,32.47,15379.0,32.1863,32.2061,32.1764,32.2061,15379.0
2025-01-03 13:50:00,32.47,32.47,32.45,32.45,36415.0,32.2061,32.2061,32.1863,32.1863,36415.0
2025-01-03 13:55:00,32.45,32.46,32.44,32.45,45114.0,32.1863,32.1962,32.1764,32.1863,45114.0
2025-01-03 14:00:00,32.45,32.47,32.44,32.45,33644.0,32.1863,32.2061,32.1764,32.1863,33644.0
2025-01-03 14:05:00,32.45,32.46,32.43,32.46,36668.0,32.1863,32.1962,32.1665,32.1962,36668.0
2025-01-03 14:10:00,32.45,32.47,32.45,32.47,32676.0,32.1863,32.2061,32.1863,32.2061,32676.0
2025-01-03 14:15:00,32.46,32.48,32.45,32.48,30688.0,32.1962,32.216,32.1863,32.216,30688.0
2025-01-03 14:20:00,32.48,32.49,32.45,32.48,51459.0,32.216,32.226,32.1863,32.216,51459.0
2025-01-03 14:25:00,32.49,32.5,32.48,32.49,17937.0,32.226,32.2359,32.216,32.226,17937.0
2025-01-03 14:30:00,32.49,32.51,32.46,32.48,60528.0,32.226,32.2458,32.1962,32.216,60528.0
2025-01-03 14:35:00,32.48,32.48,32.45,32.45,43194.0,32.216,32.216,32.1863,32.1863,43194.0
2025-01-03 14:40:00,32.45,32.47,32.45,32.46,32754.0,32.1863,32.2061,32.1863,32.1962,32754.0
2025-01-03 14:45:00,32.46,32.47,32.42,32.43,91364.0,32.1962,32.2061,32.1565,32.1665,91364.0
2025-01-03 14:50:00,32.43,32.43,32.41,32.41,66412.0,32.1665,32.1665,32.1466,32.1466,66412.0
2025-01-03 14:55:00,32.42,32.43,32.4,32.43,70438.0,32.1565,32.1665,32.1367,32.1665,70438.0
2025-01-03 15:00:00,32.42,32.44,32.39,32.41,102984.0,32.1565,32.1764,32.1268,32.1466,102984.0
2025-01-03 15:05:00,32.41,32.47,32.41,32.43,82556.0,32.1466,32.2061,32.1466,32.1665,82556.0
2025-01-03 15:10:00,32.43,32.44,32.42,32.43,51759.0,32.1665,32.1764,32.1565,32.1665,51759.0
2025-01-03 15:15:00,32.43,32.45,32.42,32.44,68827.0,32.1665,32.1863,32.1565,32.1764,68827.0
2025-01-03 15:20:00,32.43,32.45,32.42,32.42,92561.0,32.1665,32.1863,32.1565,32.1565,92561.0
2025-01-03 15:25:00,32.42,32.44,32.41,32.41,100425.0,32.1565,32.1764,32.1466,32.1466,100425.0
2025-01-03 15:30:00,32.41,32.43,32.39,32.43,100929.0,32.1466,32.1665,32.1268,32.1665,100929.0
2025-01-03 15:35:00,32.43,32.43,32.4,32.4,84649.0,32.1665,32.1665,32.1367,32.1367,84649.0
2025-01-03 15:40:00,32.41,32.41,32.38,32.38,58054.0,32.1466,32.1466,32.1169,32.1169,58054.0
2025-01-03 15:45:00,32.38,32.39,32.35,32.36,64399.0,32.1169,32.1268,32.0871,32.097,64399.0
2025-01-03 15:50:00,32.37,32.37,32.3,32.32,233289.0,32.1069,32.1069,32.0375,32.0573,233289.0
2025-01-03 15:55:00,32.32,32.37,32.31,32.33,610384.0,32.0573,32.1069,32.0474,32.0673,610384.0
2025-01-06 09:30:00,32.27,32.49,32.23,32.45,274534.0,32.0078,32.226,31.9681,32.1863,274534.0
2025-01-06 09:35:00,32.44,32.44,32.33,32.34,121519.0,32.1764,32.1764,32.0673,32.0772,121519.0
2025-01-06 09:40:00,32.34,32.42,32.31,32.37,124266.0,32.0772,32.1565,32.0474,32.1069,124266.0
2025-01-06 09:45:00,32.37,32.41,32.32,32.33,91953.0,32.1069,32.1466,32.0573,32.0673,91953.0
2025-01-06 09:50:00,32.33,32.35,32.21,32.27,84163.0,32.0673,32.0871,31.9482,32.0078,84163.0
2025-01-06 09:55:00,32.27,32.3,32.24,32.25,87455.0,32.0078,32.0375,31.978,31.9879,87455.0
2025-01-06 10:00:00,32.26,32.34,32.25,32.33,84548.0,31.9978,32.0772,31.9879,32.0673,84548.0
2025-01-06 10:05:00,32.33,32.37,32.31,32.37,54759.0,32.0673,32.1069,32.0474,32.1069,54759.0
2025-01-06 10:10:00,32.37,32.43,32.37,32.4,171507.0,32.1069,32.1665,32.1069,32.1367,171507.0
2025-01-06 10:15:00,32.4,32.41,32.36,32.4,101280.0,32.1367,32.1466,32.097,32.1367,101280.0
2025-01-06 10:20:00,32.39,32.4,32.3,32.31,62414.0,32.1268,32.1367,32.0375,32.0474,62414.0
2025-01-06 10:25:00,32.3,32.31,32.25,32.28,62601.0,32.0375,32.0474,31.9879,32.0177,62601.0
2025-01-06 10:30:00,32.29,32.31,32.26,32.3,96013.0,32.0276,32.0474,31.9978,32.0375,96013.0
2025-01-06 10:35:00,32.3,32.31,32.2,32.23,139019.0,32.0375,32.0474,31.9383,31.9681,139019.0
2025-01-06 10:40:00,32.23,32.24,32.21,32.22,104482.0,31.9681,31.978,31.9482,31.9582,104482.0
2025-01-06 10:45:00,32.22,32.22,32.17,32.19,84686.0,31.9582,31.9582,31.9086,31.9284,84686.0
2025-01-06 10:50:00,32.18,32.2,32.12,32.16,244498.0,31.9185,31.9383,31.859,31.8986,244498.0
2025-01-06 10:55:00,32.16,32.17,32.12,32.15,79926.0,31.8986,31.9086,31.859,31.8887,79926.0
2025-01-06 11:00:00,32.15,32.22,32.12,32.21,113312.0,31.8887,31.9582,31.859,31.9482,113312.0
2025-01-06 11:05:00,32.22,32.24,32.2,32.23,41859.0,31.9582,31.978,31.9383,31.9681,41859.0
2025-01-06 11:10:00,32.24,32.3,32.23,32.3,72688.0,31.978,32.0375,31.9681,32.0375,72688.0
2025-01-06 11:15:00,32.3,32.36,32.28,32.34,69213.0,32.0375,32.097,32.0177,32.0772,69213.0
2025-01-06 11:20:00,32.34,32.39,32.33,32.38,42262.0,32.0772,32.1268,32.0673,32.1169,42262.0
2025-01-06 11:25:00,32.38,32.4,32.35,32.36,59900.0,32.1169,32.1367,32.0871,32.097,59900.0
2025-01-06 11:30:00,32.36,32.39,32.35,32.36,47249.0,32.097,32.1268,32.0871,32.097,47249.0
2025-01-06 11:35:00,32.37,32.37,32.34,32.34,37229.0,32.1069,32.1069,32.0772,32.0772,37229.0
2025-01-06 11:40:00,32.34,32.38,32.34,32.37,41792.0,32.0772,32.1169,32.0772,32.1069,41792.0
2025-01-06 11:45:00,32.36,32.39,32.35,32.39,46844.0,32.097,32.1268,32.0871,32.1268,46844.0
2025-01-06 11:50:00,32.39,32.44,32.38,32.44,90542.0,32.1268,32.1764,32.1169,32.1764,90542.0
2025-01-06 11:55:00,32.44,32.46,32.43,32.45,65074.0,32.1764,32.1962,32.1665,32.1863,65074.0
2025-01-06 12:00:00,32.45,32.46,32.39,32.41,83590.0,32.1863,32.1962,32.1268,32.1466,83590.0
2025-01-06 12:05:00,32.41,32.43,32.4,32.43,109685.0,32.1466,32.1665,32.1367,32.1665,109685.0
2025-01-06 12:10:00,32.43,32.44,32.4,32.41,39799.0,32.1665,32.1764,32.1367,32.1466,39799.0
2025-01-06 12:15:00,32.41,32.43,32.39,32.41,104844.0,32.1466,32.1665,32.1268,32.1466,104844.0
2025-01-06 12:20:00,32.41,32.42,32.38,32.39,45093.0,32.1466,32.1565,32.1169,32.1268,45093.0
2025-01-06 12:25:00,32.38,32.41,32.36,32.37,57938.0,32.1169,32.1466,32.097,32.1069,57938.0
2025-01-06 12:30:00,32.37,32.38,32.35,32.37,49457.0,32.1069,32.1169,32.0871,32.1069,49457.0
2025-01-06 12:35:00,32.37,32.41,32.36,32.41,66079.0,32.1069,32.1466,32.097,32.1466,66079.0
2025-01-06 12:40:00,32.41,32.43,32.39,32.4,54874.0,32.1466,32.1665,32.1268,32.1367,54874.0
2025-01-06 12:45:00,32.4,32.43,32.39,32.4,48752.0,32.1367,32.1665,32.1268,32.1367,48752.0
2025-01-06 12:50:00,32.4,32.4,32.34,32.35,69879.0,32.1367,32.1367,32.0772,32.0871,69879.0
2025-01-06 12:55:00,32.34,32.34,32.3,32.34,46946.0,32.0772,32.0772,32.0375,32.0772,46946.0
2025-01-06 13:00:00,32.34,32.34,32.28,32.31,44466.0,32.0772,32.0772,32.0177,32.0474,44466.0
2025-01-06 13:05:00,32.32,32.33,32.26,32.27,73702.0,32.0573,32.0673,31.9978,32.0078,73702.0
2025-01-06 13:10:00,32.27,32.36,32.27,32.36,39891.0,32.0078,32.097,32.0078,32.097,39891.0
2025-01-06 13:15:00,32.36,32.36,32.33,32.36,33297.0,32.097,32.097,32.0673,32.097,33297.0
2025-01-06 13:20:00,32.36,32.36,32.31,32.33,37883.0,32.097,32.097,32.0474,32.0673,37883.0
2025-01-06 13:25:00,32.32,32.33,32.3,32.32,34391.0,32.0573,32.0673,32.0375,32.0573,34391.0
2025-01-06 13:30:00,32.31,32.32,32.28,32.29,54410.0,32.0474,32.0573,32.0177,32.0276,54410.0
2025-01-06 13:35:00,32.3,32.31,32.28,32.29,46367.0,32.0375,32.0474,32.0177,32.0276,46367.0
2025-01-06 13:40:00,32.29,32.3,32.27,32.27,41726.0,32.0276,32.0375,32.0078,32.0078,41726.0
2025-01-06 13:45:00,32.27,32.28,32.22,32.23,43142.0,32.0078,32.0177,31.9582,31.9681,43142.0
2025-01-06 13:50:00,32.23,32.27,32.22,32.27,39355.0,31.9681,32.0078,31.9582,32.0078,39355.0
2025-01-06 13:55:00,32.26,32.29,32.25,32.29,38311.0,31.9978,32.0276,31.9879,32.0276,38311.0
2025-01-06 14:00:00,32.29,32.29,32.2,32.22,91581.0,32.0276,32.0276,31.9383,31.9582,91581.0
2025-01-06 14:05:00,32.22,32.26,32.21,32.24,81119.0,31.9582,31.9978,31.9482,31.978,81119.0
2025-01-06 14:10:00,32.24,32.26,32.22,32.26,107905.0,31.978,31.9978,31.9582,31.9978,107905.0
2025-01-06 14:15:00,32.25,32.28,32.23,32.26,69210.0,31.9879,32.0177,31.9681,31.9978,69210.0
2025-01-06 14:20:00,32.26,32.26,32.21,32.22,86502.0,31.9978,31.9978,31.9482,31.9582,86502.0
2025-01-06 14:25:00,32.21,32.22,32.15,32.16,114701.0,31.9482,31.9582,31.8887,31.8986,114701.0
2025-01-06 14:30:00,32.16,32.19,32.13,32.17,124319.0,31.8986,31.9284,31.8689,31.9086,124319.0
2025-01-06 14:35:00,32.16,32.2,32.15,32.17,76148.0,31.8986,31.9383,31.8887,31.9086,76148.0
2025-01-06 14:40:00,32.16,32.17,32.13,32.16,52846.0,31.8986,31.9086,31.8689,31.8986,52846.0
2025-01-06 14:45:00,32.16,32.18,32.14,32.16,55727.0,31.8986,31.9185,31.8788,31.8986,55727.0
2025-01-06 14:50:00,32.16,32.17,32.13,32.13,79436.0,31.8986,31.9086,31.8689,31.8689,79436.0
2025-01-06 14:55:00,32.13,32.15,32.12,32.13,102459.0,31.8689,31.8887,31.859,31.8689,102459.0
2025-01-06 15:00:00,32.13,32.16,32.12,32.13,111874.0,31.8689,31.8986,31.859,31.8689,111874.0
2025-01-06 15:05:00,32.13,32.14,32.08,32.09,85844.0,31.8689,31.8788,31.8193,31.8292,85844.0
2025-01-06 15:10:00,32.1,32.11,32.07,32.08,97710.0,31.8391,31.8491,31.8094,31.8193,97710.0
2025-01-06 15:15:00,32.08,32.08,32.04,32.06,87977.0,31.8193,31.8193,31.7796,31.7995,87977.0
2025-01-06 15:20:00,32.07,32.07,32.03,32.05,192447.0,31.8094,31.8094,31.7697,31.7895,192447.0
2025-01-06 15:25:00,32.05,32.08,32.05,32.05,141495.0,31.7895,31.8193,31.7895,31.7895,141495.0
2025-01-06 15:30:00,32.05,32.06,32.01,32.02,141968.0,31.7895,31.7995,31.7499,31.7598,141968.0
2025-01-06 15:35:00,32.02,32.04,31.99,32.0,194754.0,31.7598,31.7796,31.73,31.7399,194754.0
2025-01-06 15:40:00,32.0,32.02,31.98,31.99,195886.0,31.7399,31.7598,31.7201,31.73,195886.0
2025-01-06 15:45:00,32.0,32.03,31.99,32.03,389385.0,31.7399,31.7697,31.73,31.7697,389385.0
2025-01-06 15:50:00,32.03,32.04,31.96,31.99,596585.0,31.7697,31.7796,31.7003,31.73,596585.0
2025-01-06 15:55:00,31.98,32.02,31.97,32.01,955322.0,31.7201,31.7598,31.7102,31.7499,955322.0
2025-01-07 09:30:00,32.01,32.18,31.96,32.15,219858.0,31.7499,31.9185,31.7003,31.8887,219858.0
2025-01-07 09:35:00,32.14,32.16,32.02,32.08,432859.0,31.8788,31.8986,31.7598,31.8193,432859.0
2025-01-07 09:40:00,32.08,32.08,32.0,32.0,225863.0,31.8193,31.8193,31.7399,31.7399,225863.0
2025-01-07 09:45:00,32.01,32.09,31.98,32.09,76605.0,31.7499,31.8292,31.7201,31.8292,76605.0
2025-01-07 09:50:00,32.09,32.17,32.08,32.15,101385.0,31.8292,31.9086,31.8193,31.8887,101385.0
2025-01-07 09:55:00,32.15,32.2,32.13,32.17,438523.0,31.8887,31.9383,31.8689,31.9086,438523.0
2025-01-07 10:00:00,32.16,32.2,32.09,32.12,355976.0,31.8986,31.9383,31.8292,31.859,355976.0
2025-01-07 10:05:00,32.13,32.14,32.05,32.07,76920.0,31.8689,31.8788,31.7895,31.8094,76920.0
2025-01-07 10:10:00,32.07,32.16,32.06,32.11,221849.0,31.8094,31.8986,31.7995,31.8491,221849.0
2025-01-07 10:15:00,32.12,32.19,32.05,32.19,96039.0,31.859,31.9284,31.7895,31.9284,96039.0
2025-01-07 10:20:00,32.2,32.36,32.19,32.36,122000.0,31.9383,32.097,31.9284,32.097,122000.0
2025-01-07 10:25:00,32.35,32.41,32.33,32.37,138410.0,32.0871,32.1466,32.0673,32.1069,138410.0
2025-01-07 10:30:00,32.37,32.38,32.28,32.36,380974.0,32.1069,32.1169,32.0177,32.097,380974.0
2025-01-07 10:35:00,32.36,32.38,32.23,32.27,251370.0,32.097,32.1169,31.9681,32.0078,251370.0
2025-01-07 10:40:00,32.27,32.29,32.24,32.27,78900.0,32.0078,32.0276,31.978,32.0078,78900.0
2025-01-07 10:45:00,32.26,32.27,32.16,32.18,61393.0,31.9978,32.0078,31.8986,31.9185,61393.0
2025-01-07 10:50:00,32.17,32.23,32.17,32.19,110595.0,31.9086,31.9681,31.9086,31.9284,110595.0
2025-01-07 10:55:00,32.2,32.27,32.18,32.27,39494.0,31.9383,32.0078,31.9185,32.0078,39494.0
2025-01-07 11:00:00,32.27,32.34,32.26,32.33,77772.0,32.0078,32.0772,31.9978,32.0673,77772.0
2025-01-07 11:05:00,32.33,32.34,32.27,32.27,52355.0,32.0673,32.0772,32.0078,32.0078,52355.0
2025-01-07 11:10:00,32.27,32.28,32.21,32.24,108975.0,32.0078,32.0177,31.9482,31.978,108975.0
2025-01-07 11:15:00,32.24,32.25,32.19,32.22,155404.0,31.978,31.9879,31.9284,31.9582,155404.0
2025-01-07 11:20:00,32.22,32.24,32.19,32.23,84701.0,31.9582,31.978,31.9284,31.9681,84701.0
2025-01-07 11:25:00,32.23,32.28,32.23,32.27,35259.0,31.9681,32.0177,31.9681,32.0078,35259.0
2025-01-07 11:30:00,32.27,32.29,32.21,32.22,51378.0,32.0078,32.0276,31.9482,31.9582,51378.0
2025-01-07 11:35:00,32.21,32.28,32.19,32.27,89136.0,31.9482,32.0177,31.9284,32.0078,89136.0
2025-01-07 11:40:00,32.26,32.28,32.23,32.27,50227.0,31.9978,32.0177,31.9681,32.0078,50227.0
2025-01-07 11:45:00,32.27,32.29,32.25,32.28,25052.0,32.0078,32.0276,31.9879,32.0177,25052.0
2025-01-07 11:50:00,32.27,32.28,32.22,32.23,62529.0,32.0078,32.0177,31.9582,31.9681,62529.0
2025-01-07 11:55:00,32.23,32.23,32.14,32.15,44705.0,31.9681,31.9681,31.8788,31.8887,44705.0
2025-01-07 12:00:00,32.14,32.18,32.14,32.17,40542.0,31.8788,31.9185,31.8788,31.9086,40542.0
2025-01-07 12:05:00,32.18,32.2,32.16,32.18,52907.0,31.9185,31.9383,31.8986,31.9185,52907.0
2025-01-07 12:10:00,32.18,32.24,32.17,32.23,288741.0,31.9185,31.978,31.9086,31.9681,288741.0
2025-01-07 12:15:00,32.23,32.24,32.22,32.23,30308.0,31.9681,31.978,31.9582,31.9681,30308.0
2025-01-07 12:20:00,32.23,32.24,32.19,32.2,37181.0,31.9681,31.978,31.9284,31.9383,37181.0
2025-01-07 12:25:00,32.2,32.21,32.13,32.15,108082.0,31.9383,31.9482,31.8689,31.8887,108082.0
2025-01-07 12:30:00,32.15,32.2,32.14,32.17,60907.0,31.8887,31.9383,31.8788,31.9086,60907.0
2025-01-07 12:35:00,32.17,32.19,32.14,32.16,53260.0,31.9086,31.9284,31.8788,31.8986,53260.0
2025-01-07 12:40:00,32.15,32.16,32.12,32.12,43427.0,31.8887,31.8986,31.859,31.859,43427.0
2025-01-07 12:45:00,32.13,32.13,32.1,32.12,80151.0,31.8689,31.8689,31.8391,31.859,80151.0
2025-01-07 12:50:00,32.12,32.13,32.1,32.12,439145.0,31.859,31.8689,31.8391,31.859,439145.0
2025-01-07 12:55:00,32.12,32.13,32.1,32.12,42345.0,31.859,31.8689,31.8391,31.859,42345.0
2025-01-07 13:00:00,32.12,32.13,32.11,32.11,41861.0,31.859,31.8689,31.8491,31.8491,41861.0
2025-01-07 13:05:00,32.12,32.15,32.11,32.15,51977.0,31.859,31.8887,31.8491,31.8887,51977.0
2025-01-07 13:10:00,32.15,32.16,32.13,32.14,99675.0,31.8887,31.8986,31.8689,31.8788,99675.0
2025-01-07 13:15:00,32.13,32.17,32.13,32.15,85300.0,31.8689,31.9086,31.8689,31.8887,85300.0
2025-01-07 13:20:00,32.15,32.16,32.13,32.15,48980.0,31.8887,31.8986,31.8689,31.8887,48980.0
2025-01-07 13:25:00,32.15,32.17,32.14,32.17,35196.0,31.8887,31.9086,31.8788,31.9086,35196.0
2025-01-07 13:30:00,32.16,32.17,32.15,32.15,41159.0,31.8986,31.9086,31.8887,31.8887,41159.0
2025-01-07 13:35:00,32.15,32.17,32.13,32.16,48327.0,31.8887,31.9086,31.8689,31.8986,48327.0
2025-01-07 13:40:00,32.16,32.17,32.14,32.15,27578.0,31.8986,31.9086,31.8788,31.8887,27578.0
2025-01-07 13:45:00,32.16,32.18,32.15,32.18,44312.0,31.8986,31.9185,31.8887,31.9185,44312.0
2025-01-07 13:50:00,32.17,32.2,32.16,32.19,38387.0,31.9086,31.9383,31.8986,31.9284,38387.0
2025-01-07 13:55:00,32.19,32.22,32.18,32.21,44199.0,31.9284,31.9582,31.9185,31.9482,44199.0
2025-01-07 14:00:00,32.2,32.2,32.17,32.17,34547.0,31.9383,31.9383,31.9086,31.9086,34547.0
2025-01-07 14:05:00,32.17,32.21,32.17,32.2,32506.0,31.9086,31.9482,31.9086,31.9383,32506.0
2025-01-07 14:10:00,32.21,32.22,32.19,32.2,61390.0,31.9482,31.9582,31.9284,31.9383,61390.0
2025-01-07 14:15:00,32.2,32.21,32.18,32.2,49016.0,31.9383,31.9482,31.9185,31.9383,49016.0
2025-01-07 14:20:00,32.2,32.21,32.18,32.19,34614.0,31.9383,31.9482,31.9185,31.9284,34614.0
2025-01-07 14:25:00,32.19,32.2,32.17,32.17,52153.0,31.9284,31.9383,31.9086,31.9086,52153.0
2025-01-07 14:30:00,32.17,32.17,32.14,32.15,43600.0,31.9086,31.9086,31.8788,31.8887,43600.0
2025-01-07 14:35:00,32.15,32.16,32.13,32.15,62561.0,31.8887,31.8986,31.8689,31.8887,62561.0
2025-01-07 14:40:00,32.15,32.15,32.11,32.15,90738.0,31.8887,31.8887,31.8491,31.8887,90738.0
2025-01-07 14:45:00,32.15,32.16,32.11,32.12,52555.0,31.8887,31.8986,31.8491,31.859,52555.0
2025-01-07 14:50:00,32.13,32.16,32.12,32.16,38782.0,31.8689,31.8986,31.859,31.8986,38782.0
2025-01-07 14:55:00,32.16,32.17,32.15,32.16,51546.0,31.8986,31.9086,31.8887,31.8986,51546.0
2025-01-07 15:00:00,32.15,32.16,32.1,32.12,117044.0,31.8887,31.8986,31.8391,31.859,117044.0
2025-01-07 15:05:00,32.12,32.12,32.09,32.12,56687.0,31.859,31.859,31.8292,31.859,56687.0
2025-01-07 15:10:00,32.12,32.14,32.1,32.13,53900.0,31.859,31.8788,31.8391,31.8689,53900.0
2025-01-07 15:15:00,32.14,32.15,32.09,32.09,99856.0,31.8788,31.8887,31.8292,31.8292,99856.0
2025-01-07 15:20:00,32.1,32.13,32.07,32.08,105437.0,31.8391,31.8689,31.8094,31.8193,105437.0
2025-01-07 15:25:00,32.08,32.11,32.08,32.09,60201.0,31.8193,31.8491,31.8193,31.8292,60201.0
2025-01-07 15:30:00,32.09,32.1,32.07,32.09,93045.0,31.8292,31.8391,31.8094,31.8292,93045.0
2025-01-07 15:35:00,32.09,32.1,32.05,32.08,93141.0,31.8292,31.8391,31.7895,31.8193,93141.0
2025-01-07 15:40:00,32.08,32.13,32.07,32.1,147511.0,31.8193,31.8689,31.8094,31.8391,147511.0
2025-01-07 15:45:00,32.11,32.14,32.1,32.12,83197.0,31.8491,31.8788,31.8391,31.859,83197.0
2025-01-07 15:50:00,32.13,32.18,32.1,32.15,246401.0,31.8689,31.9185,31.8391,31.8887,246401.0
2025-01-07 15:55:00,32.15,32.2,32.15,32.2,671310.0,31.8887,31.9383,31.8887,31.9383,671310.0
2025-01-08 09:30:00,32.2,32.25,32.1,32.12,191030.0,31.9383,31.9879,31.8391,31.859,191030.0
2025-01-08 09:35:00,32.12,32.12,32.04,32.04,83193.0,31.859,31.859,31.7796,31.7796,83193.0
2025-01-08 09:40:00,32.05,32.06,31.93,31.96,128263.0,31.7895,31.7995,31.6705,31.7003,128263.0
2025-01-08 09:45:00,31.95,32.03,31.94,32.03,108840.0,31.6904,31.7697,31.6804,31.7697,108840.0
2025-01-08 09:50:00,32.02,32.05,31.94,31.95,67072.0,31.7598,31.7895,31.6804,31.6904,67072.0
2025-01-08 09:55:00,31.95,31.95,31.87,31.89,81263.0,31.6904,31.6904,31.611,31.6308,81263.0
2025-01-08 10:00:00,31.89,31.94,31.87,31.93,85362.0,31.6308,31.6804,31.611,31.6705,85362.0
2025-01-08 10:05:00,31.92,32.02,31.9,32.01,102181.0,31.6606,31.7598,31.6408,31.7499,102181.0
2025-01-08 10:10:00,32.01,32.07,31.99,32.06,62324.0,31.7499,31.8094,31.73,31.7995,62324.0
2025-01-08 10:15:00,32.07,32.08,32.02,32.02,49955.0,31.8094,31.8193,31.7598,31.7598,49955.0
2025-01-08 10:20:00,32.02,32.04,32.0,32.01,50894.0,31.7598,31.7796,31.7399,31.7499,50894.0
2025-01-08 10:25:00,32.01,32.01,31.96,31.97,38722.0,31.7499,31.7499,31.7003,31.7102,38722.0
2025-01-08 10:30:00,31.96,31.99,31.95,31.96,49058.0,31.7003,31.73,31.6904,31.7003,49058.0
2025-01-08 10:35:00,31.96,32.08,31.95,32.07,724555.0,31.7003,31.8193,31.6904,31.8094,724555.0
2025-01-08 10:40:00,32.07,32.11,32.04,32.09,226135.0,31.8094,31.8491,31.7796,31.8292,226135.0
2025-01-08 10:45:00,32.09,32.16,32.08,32.16,53316.0,31.8292,31.8986,31.8193,31.8986,53316.0
2025-01-08 10:50:00,32.16,32.18,32.14,32.18,41897.0,31.8986,31.9185,31.8788,31.9185,41897.0
2025-01-08 10:55:00,32.18,32.2,32.17,32.2,69251.0,31.9185,31.9383,31.9086,31.9383,69251.0
2025-01-08 11:00:00,32.2,32.21,32.19,32.2,35568.0,31.9383,31.9482,31.9284,31.9383,35568.0
2025-01-08 11:05:00,32.21,32.27,32.19,32.25,48013.0,31.9482,32.0078,31.9284,31.9879,48013.0
2025-01-08 11:10:00,32.25,32.25,32.22,32.23,33667.0,31.9879,31.9879,31.9582,31.9681,33667.0
2025-01-08 11:15:00,32.23,32.24,32.19,32.2,42901.0,31.9681,31.978,31.9284,31.9383,42901.0
2025-01-08 11:20:00,32.2,32.23,32.18,32.19,55631.0,31.9383,31.9681,31.9185,31.9284,55631.0
2025-01-08 11:25:00,32.19,32.19,32.12,32.12,61622.0,31.9284,31.9284,31.859,31.859,61622.0
2025-01-08 11:30:00,32.13,32.14,32.11,32.13,25169.0,31.8689,31.8788,31.8491,31.8689,25169.0
2025-01-08 11:35:00,32.13,32.16,32.13,32.16,33072.0,31.8689,31.8986,31.8689,31.8986,33072.0
2025-01-08 11:40:00,32.16,32.17,32.13,32.13,34935.0,31.8986,31.9086,31.8689,31.8689,34935.0
2025-01-08 11:45:00,32.13,32.15,32.12,32.15,31583.0,31.8689,31.8887,31.859,31.8887,31583.0
2025-01-08 11:50:00,32.15,32.15,32.11,32.12,45358.0,31.8887,31.8887,31.8491,31.859,45358.0
2025-01-08 11:55:00,32.11,32.13,32.11,32.13,36864.0,31.8491,31.8689,31.8491,31.8689,36864.0
2025-01-08 12:00:00,32.13,32.13,32.05,32.05,51658.0,31.8689,31.8689,31.7895,31.7895,51658.0
2025-01-08 12:05:00,32.05,32.07,32.03,32.05,67276.0,31.7895,31.8094,31.7697,31.7895,67276.0
2025-01-08 12:10:00,32.05,32.05,32.02,32.04,28196.0,31.7895,31.7895,31.7598,31.7796,28196.0
2025-01-08 12:15:00,32.04,32.06,32.03,32.05,27827.0,31.7796,31.7995,31.7697,31.7895,27827.0
2025-01-08 12:20:00,32.06,32.09,32.05,32.09,31237.0,31.7995,31.8292,31.7895,31.8292,31237.0
2025-01-08 12:25:00,32.08,32.09,32.05,32.06,65052.0,31.8193,31.8292,31.7895,31.7995,65052.0
2025-01-08 12:30:00,32.07,32.09,32.06,32.08,35634.0,31.8094,31.8292,31.7995,31.8193,35634.0
2025-01-08 12:35:00,32.08,32.08,32.05,32.07,61238.0,31.8193,31.8193,31.7895,31.8094,61238.0
2025-01-08 12:40:00,32.06,32.1,32.06,32.09,31187.0,31.7995,31.8391,31.7995,31.8292,31187.0
2025-01-08 12:45:00,32.09,32.1,32.06,32.07,50615.0,31.8292,31.8391,31.7995,31.8094,50615.0
2025-01-08 12:50:00,32.07,32.12,32.06,32.1,52419.0,31.8094,31.859,31.7995,31.8391,52419.0
2025-01-08 12:55:00,32.1,32.14,32.1,32.13,30863.0,31.8391,31.8788,31.8391,31.8689,30863.0
2025-01-08 13:00:00,32.12,32.18,32.11,32.15,94313.0,31.859,31.9185,31.8491,31.8887,94313.0
2025-01-08 13:05:00,32.16,32.17,32.15,32.15,13410.0,31.8986,31.9086,31.8887,31.8887,13410.0
2025-01-08 13:10:00,32.15,32.16,32.11,32.13,36871.0,31.8887,31.8986,31.8491,31.8689,36871.0
2025-01-08 13:15:00,32.13,32.16,32.1,32.11,38217.0,31.8689,31.8986,31.8391,31.8491,38217.0
2025-01-08 13:20:00,32.11,32.14,32.09,32.13,40311.0,31.8491,31.8788,31.8292,31.8689,40311.0
2025-01-08 13:25:00,32.13,32.21,32.12,32.2,50552.0,31.8689,31.9482,31.859,31.9383,50552.0
2025-01-08 13:30:00,32.2,32.2,32.15,32.16,38250.0,31.9383,31.9383,31.8887,31.8986,38250.0
2025-01-08 13:35:00,32.16,32.18,32.15,32.18,37192.0,31.8986,31.9185,31.8887,31.9185,37192.0
2025-01-08 13:40:00,32.18,32.2,32.17,32.19,34314.0,31.9185,31.9383,31.9086,31.9284,34314.0
2025-01-08 13:45:00,32.19,32.19,32.11,32.12,41922.0,31.9284,31.9284,31.8491,31.859,41922.0
2025-01-08 13:50:00,32.12,32.13,32.09,32.1,46373.0,31.859,31.8689,31.8292,31.8391,46373.0
2025-01-08 13:55:00,32.11,32.14,32.1,32.13,49004.0,31.8491,31.8788,31.8391,31.8689,49004.0
2025-01-08 14:00:00,32.13,32.16,32.12,32.15,115415.0,31.8689,31.8986,31.859,31.8887,115415.0
2025-01-08 14:05:00,32.16,32.18,32.14,32.17,59722.0,31.8986,31.9185,31.8788,31.9086,59722.0
2025-01-08 14:10:00,32.17,32.17,32.11,32.11,57151.0,31.9086,31.9086,31.8491,31.8491,57151.0
2025-01-08 14:15:00,32.12,32.18,32.11,32.18,39196.0,31.859,31.9185,31.8491,31.9185,39196.0
2025-01-08 14:20:00,32.18,32.22,32.17,32.22,26995.0,31.9185,31.9582,31.9086,31.9582,26995.0
2025-01-08 14:25:00,32.22,32.28,32.2,32.27,65488.0,31.9582,32.0177,31.9383,32.0078,65488.0
2025-01-08 14:30:00,32.26,32.26,32.2,32.21,56425.0,31.9978,31.9978,31.9383,31.9482,56425.0
2025-01-08 14:35:00,32.2,32.22,32.19,32.2,38735.0,31.9383,31.9582,31.9284,31.9383,38735.0
2025-01-08 14:40:00,32.19,32.2,32.17,32.19,43522.0,31.9284,31.9383,31.9086,31.9284,43522.0
2025-01-08 14:45:00,32.19,32.23,32.18,32.22,47101.0,31.9284,31.9681,31.9185,31.9582,47101.0
2025-01-08 14:50:00,32.23,32.27,32.21,32.22,88844.0,31.9681,32.0078,31.9482,31.9582,88844.0
2025-01-08 14:55:00,32.22,32.24,32.2,32.23,50801.0,31.9582,31.978,31.9383,31.9681,50801.0
2025-01-08 15:00:00,32.23,32.25,32.22,32.25,51218.0,31.9681,31.9879,31.9582,31.9879,51218.0
2025-01-08 15:05:00,32.25,32.26,32.21,32.22,63642.0,31.9879,31.9978,31.9482,31.9582,63642.0
2025-01-08 15:10:00,32.23,32.26,32.22,32.23,72739.0,31.9681,31.9978,31.9582,31.9681,72739.0
2025-01-08 15:15:00,32.23,32.26,32.22,32.26,58320.0,31.9681,31.9978,31.9582,31.9978,58320.0
2025-01-08 15:20:00,32.26,32.27,32.23,32.25,116154.0,31.9978,32.0078,31.9681,31.9879,116154.0
2025-01-08 15:25:00,32.24,32.29,32.23,32.29,72727.0,31.978,32.0276,31.9681,32.0276,72727.0
2025-01-08 15:30:00,32.29,32.31,32.25,32.26,114834.0,32.0276,32.0474,31.9879,31.9978,114834.0
2025-01-08 15:35:00,32.26,32.28,32.25,32.27,97355.0,31.9978,32.0177,31.9879,32.0078,97355.0
2025-01-08 15:40:00,32.27,32.3,32.25,32.26,101431.0,32.0078,32.0375,31.9879,31.9978,101431.0
2025-01-08 15:45:00,32.26,32.29,32.25,32.29,62506.0,31.9978,32.0276,31.9879,32.0276,62506.0
2025-01-08 15:50:00,32.28,32.31,32.24,32.27,387308.0,32.0177,32.0474,31.978,32.0078,387308.0
2025-01-08 15:55:00,32.27,32.27,32.18,32.22,662088.0,32.0078,32.0078,31.9185,31.9582,662088.0
2025-01-10 09:30:00,31.99,32.01,31.76,31.97,509760.0,31.73,31.7499,31.5019,31.7102,509760.0
2025-01-10 09:35:00,31.96,32.02,31.89,31.93,256336.0,31.7003,31.7598,31.6308,31.6705,256336.0
2025-01-10 09:40:00,31.93,32.0,31.93,32.0,107277.0,31.6705,31.7399,31.6705,31.7399,107277.0
2025-01-10 09:45:00,32.0,32.09,31.99,32.04,111773.0,31.7399,31.8292,31.73,31.7796,111773.0
2025-01-10 09:50:00,32.03,32.11,32.02,32.05,267798.0,31.7697,31.8491,31.7598,31.7895,267798.0
2025-01-10 09:55:00,32.05,32.14,32.05,32.14,69909.0,31.7895,31.8788,31.7895,31.8788,69909.0
2025-01-10 10:00:00,32.13,32.14,31.98,32.02,128404.0,31.8689,31.8788,31.7201,31.7598,128404.0
2025-01-10 10:05:00,32.02,32.08,31.99,32.07,63075.0,31.7598,31.8193,31.73,31.8094,63075.0
2025-01-10 10:10:00,32.07,32.09,31.99,32.0,60110.0,31.8094,31.8292,31.73,31.7399,60110.0
2025-01-10 10:15:00,32.0,32.03,31.98,32.02,108688.0,31.7399,31.7697,31.7201,31.7598,108688.0
2025-01-10 10:20:00,32.02,32.05,32.01,32.02,62216.0,31.7598,31.7895,31.7499,31.7598,62216.0
2025-01-10 10:25:00,32.02,32.03,31.99,31.99,83682.0,31.7598,31.7697,31.73,31.73,83682.0
2025-01-10 10:30:00,32.0,32.09,31.97,32.05,138618.0,31.7399,31.8292,31.7102,31.7895,138618.0
2025-01-10 10:35:00,32.04,32.11,32.01,32.05,417254.0,31.7796,31.8491,31.7499,31.7895,417254.0
2025-01-10 10:40:00,32.04,32.06,31.97,31.97,163241.0,31.7796,31.7995,31.7102,31.7102,163241.0
2025-01-10 10:45:00,31.97,32.01,31.96,31.98,69749.0,31.7102,31.7499,31.7003,31.7201,69749.0
2025-01-10 10:50:00,31.97,31.99,31.91,31.93,97795.0,31.7102,31.73,31.6507,31.6705,97795.0
2025-01-10 10:55:00,31.93,31.98,31.91,31.96,105697.0,31.6705,31.7201,31.6507,31.7003,105697.0
2025-01-10 11:00:00,31.96,31.96,31.87,31.88,249149.0,31.7003,31.7003,31.611,31.6209,249149.0
2025-01-10 11:05:00,31.88,31.98,31.87,31.96,117548.0,31.6209,31.7201,31.611,31.7003,117548.0
2025-01-10 11:10:00,31.96,31.99,31.95,31.96,85157.0,31.7003,31.73,31.6904,31.7003,85157.0
2025-01-10 11:15:00,31.96,31.97,31.9,31.91,89176.0,31.7003,31.7102,31.6408,31.6507,89176.0
2025-01-10 11:20:00,31.92,31.94,31.89,31.91,78483.0,31.6606,31.6804,31.6308,31.6507,78483.0
2025-01-10 11:25:00,31.91,31.92,31.85,31.87,35373.0,31.6507,31.6606,31.5912,31.611,35373.0
2025-01-10 11:30:00,31.87,31.9,31.86,31.89,44543.0,31.611,31.6408,31.6011,31.6308,44543.0
2025-01-10 11:35:00,31.89,31.89,31.86,31.88,44422.0,31.6308,31.6308,31.6011,31.6209,44422.0
2025-01-10 11:40:00,31.89,31.93,31.89,31.91,60220.0,31.6308,31.6705,31.6308,31.6507,60220.0
2025-01-10 11:45:00,31.9,31.91,31.84,31.89,64991.0,31.6408,31.6507,31.5812,31.6308,64991.0
2025-01-10 11:50:00,31.89,31.92,31.88,31.89,32700.0,31.6308,31.6606,31.6209,31.6308,32700.0
2025-01-10 11:55:00,31.89,31.89,31.85,31.87,35094.0,31.6308,31.6308,31.5912,31.611,35094.0
2025-01-10 12:00:00,31.86,31.88,31.85,31.86,29711.0,31.6011,31.6209,31.5912,31.6011,29711.0
2025-01-10 12:05:00,31.86,31.86,31.78,31.82,90008.0,31.6011,31.6011,31.5217,31.5614,90008.0
2025-01-10 12:10:00,31.81,31.82,31.77,31.79,39343.0,31.5515,31.5614,31.5118,31.5317,39343.0
2025-01-10 12:15:00,31.78,31.8,31.74,31.79,83650.0,31.5217,31.5416,31.4821,31.5317,83650.0
2025-01-10 12:20:00,31.79,31.8,31.76,31.79,28475.0,31.5317,31.5416,31.5019,31.5317,28475.0
2025-01-10 12:25:00,31.79,31.8,31.75,31.79,52927.0,31.5317,31.5416,31.492,31.5317,52927.0
2025-01-10 12:30:00,31.79,31.8,31.77,31.79,54334.0,31.5317,31.5416,31.5118,31.5317,54334.0
2025-01-10 12:35:00,31.79,31.81,31.77,31.78,80405.0,31.5317,31.5515,31.5118,31.5217,80405.0
2025-01-10 12:40:00,31.79,31.81,31.79,31.81,33231.0,31.5317,31.5515,31.5317,31.5515,33231.0
2025-01-10 12:45:00,31.81,31.85,31.8,31.85,47269.0,31.5515,31.5912,31.5416,31.5912,47269.0
2025-01-10 12:50:00,31.85,31.85,31.81,31.83,43636.0,31.5912,31.5912,31.5515,31.5713,43636.0
2025-01-10 12:55:00,31.84,31.85,31.82,31.83,69841.0,31.5812,31.5912,31.5614,31.5713,69841.0
2025-01-10 13:00:00,31.82,31.83,31.8,31.81,84762.0,31.5614,31.5713,31.5416,31.5515,84762.0
2025-01-10 13:05:00,31.81,31.84,31.8,31.84,94130.0,31.5515,31.5812,31.5416,31.5812,94130.0
2025-01-10 13:10:00,31.83,31.85,31.82,31.84,68209.0,31.5713,31.5912,31.5614,31.5812,68209.0
2025-01-10 13:15:00,31.84,31.87,31.83,31.86,99047.0,31.5812,31.611,31.5713,31.6011,99047.0
2025-01-10 13:20:00,31.86,31.9,31.86,31.9,80533.0,31.6011,31.6408,31.6011,31.6408,80533.0
2025-01-10 13:25:00,31.9,31.93,31.89,31.91,84487.0,31.6408,31.6705,31.6308,31.6507,84487.0
2025-01-10 13:30:00,31.91,31.91,31.88,31.9,117996.0,31.6507,31.6507,31.6209,31.6408,117996.0
2025-01-10 13:35:00,31.9,31.92,31.88,31.92,60223.0,31.6408,31.6606,31.6209,31.6606,60223.0
2025-01-10 13:40:00,31.92,31.93,31.89,31.91,51767.0,31.6606,31.6705,31.6308,31.6507,51767.0
2025-01-10 13:45:00,31.91,31.93,31.9,31.93,81681.0,31.6507,31.6705,31.6408,31.6705,81681.0
2025-01-10 13:50:00,31.93,31.93,31.89,31.9,85077.0,31.6705,31.6705,31.6308,31.6408,85077.0
2025-01-10 13:55:00,31.9,31.94,31.89,31.93,137322.0,31.6408,31.6804,31.6308,31.6705,137322.0
2025-01-10 14:00:00,31.93,31.93,31.9,31.92,76188.0,31.6705,31.6705,31.6408,31.6606,76188.0
2025-01-10 14:05:00,31.92,31.92,31.86,31.87,112448.0,31.6606,31.6606,31.6011,31.611,112448.0
2025-01-10 14:10:00,31.88,31.9,31.86,31.87,77794.0,31.6209,31.6408,31.6011,31.611,77794.0
2025-01-10 14:15:00,31.87,31.91,31.86,31.9,95549.0,31.611,31.6507,31.6011,31.6408,95549.0
2025-01-10 14:20:00,31.9,31.9,31.84,31.88,109213.0,31.6408,31.6408,31.5812,31.6209,109213.0
2025-01-10 14:25:00,31.88,31.91,31.87,31.9,115092.0,31.6209,31.6507,31.611,31.6408,115092.0
2025-01-10 14:30:00,31.9,31.91,31.87,31.88,74842.0,31.6408,31.6507,31.611,31.6209,74842.0
2025-01-10 14:35:00,31.88,31.93,31.87,31.92,70107.0,31.6209,31.6705,31.611,31.6606,70107.0
2025-01-10 14:40:00,31.92,31.94,31.9,31.92,117384.0,31.6606,31.6804,31.6408,31.6606,117384.0
2025-01-10 14:45:00,31.92,31.92,31.88,31.89,80275.0,31.6606,31.6606,31.6209,31.6308,80275.0
2025-01-10 14:50:00,31.89,31.91,31.89,31.91,56094.0,31.6308,31.6507,31.6308,31.6507,56094.0
2025-01-10 14:55:00,31.91,31.91,31.89,31.91,88970.0,31.6507,31.6507,31.6308,31.6507,88970.0
2025-01-10 15:00:00,31.91,31.91,31.87,31.89,103362.0,31.6507,31.6507,31.611,31.6308,103362.0
2025-01-10 15:05:00,31.89,31.89,31.85,31.86,99796.0,31.6308,31.6308,31.5912,31.6011,99796.0
2025-01-10 15:10:00,31.86,31.88,31.83,31.84,150691.0,31.6011,31.6209,31.5713,31.5812,150691.0
2025-01-10 15:15:00,31.84,31.85,31.74,31.76,170034.0,31.5812,31.5912,31.4821,31.5019,170034.0
2025-01-10 15:20:00,31.76,31.78,31.73,31.74,141101.0,31.5019,31.5217,31.4721,31.4821,141101.0
2025-01-10 15:25:00,31.74,31.78,31.73,31.78,147654.0,31.4821,31.5217,31.4721,31.5217,147654.0
2025-01-10 15:30:00,31.78,31.79,31.76,31.79,126214.0,31.5217,31.5317,31.5019,31.5317,126214.0
2025-01-10 15:35:00,31.79,31.83,31.78,31.8,128425.0,31.5317,31.5713,31.5217,31.5416,128425.0
2025-01-10 15:40:00,31.8,31.81,31.75,31.76,160810.0,31.5416,31.5515,31.492,31.5019,160810.0
2025-01-10 15:45:00,31.76,31.76,31.71,31.74,231175.0,31.5019,31.5019,31.4523,31.4821,231175.0
2025-01-10 15:50:00,31.73,31.79,31.72,31.77,305467.0,31.4721,31.5317,31.4622,31.5118,305467.0
2025-01-10 15:55:00,31.77,31.82,31.76,31.78,614545.0,31.5118,31.5614,31.5019,31.5217,614545.0
2025-01-13 09:30:00,31.66,31.74,31.53,31.65,354910.0,31.4027,31.4821,31.2738,31.3928,354910.0
2025-01-13 09:35:00,31.66,31.77,31.64,31.72,107473.0,31.4027,31.5118,31.3829,31.4622,107473.0
2025-01-13 09:40:00,31.71,31.75,31.69,31.72,77842.0,31.4523,31.492,31.4325,31.4622,77842.0
2025-01-13 09:45:00,31.71,31.8,31.66,31.68,225601.0,31.4523,31.5416,31.4027,31.4225,225601.0
2025-01-13 09:50:00,31.68,31.73,31.63,31.7,112070.0,31.4225,31.4721,31.373,31.4424,112070.0
2025-01-13 09:55:00,31.7,31.78,31.7,31.71,74738.0,31.4424,31.5217,31.4424,31.4523,74738.0
2025-01-13 10:00:00,31.71,31.72,31.64,31.7,165303.0,31.4523,31.4622,31.3829,31.4424,165303.0
2025-01-13 10:05:00,31.7,31.71,31.66,31.68,105199.0,31.4424,31.4523,31.4027,31.4225,105199.0
2025-01-13 10:10:00,31.69,31.7,31.64,31.69,66899.0,31.4325,31.4424,31.3829,31.4325,66899.0
2025-01-13 10:15:00,31.69,31.72,31.67,31.69,280488.0,31.4325,31.4622,31.4126,31.4325,280488.0
2025-01-13 10:20:00,31.7,31.72,31.66,31.71,95531.0,31.4424,31.4622,31.4027,31.4523,95531.0
2025-01-13 10:25:00,31.71,31.72,31.66,31.7,83043.0,31.4523,31.4622,31.4027,31.4424,83043.0
2025-01-13 10:30:00,31.7,31.73,31.64,31.65,102280.0,31.4424,31.4721,31.3829,31.3928,102280.0
2025-01-13 10:35:00,31.65,31.72,31.64,31.71,132386.0,31.3928,31.4622,31.3829,31.4523,132386.0
2025-01-13 10:40:00,31.71,31.75,31.68,31.75,366568.0,31.4523,31.492,31.4225,31.492,366568.0
2025-01-13 10:45:00,31.75,31.79,31.73,31.76,376032.0,31.492,31.5317,31.4721,31.5019,376032.0
2025-01-13 10:50:00,31.76,31.79,31.74,31.79,184119.0,31.5019,31.5317,31.4821,31.5317,184119.0
2025-01-13 10:55:00,31.79,31.85,31.77,31.82,231306.0,31.5317,31.5912,31.5118,31.5614,231306.0
2025-01-13 11:00:00,31.82,31.82,31.74,31.75,111799.0,31.5614,31.5614,31.4821,31.492,111799.0
2025-01-13 11:05:00,31.75,31.78,31.75,31.77,75603.0,31.492,31.5217,31.492,31.5118,75603.0
2025-01-13 11:10:00,31.77,31.78,31.71,31.73,81178.0,31.5118,31.5217,31.4523,31.4721,81178.0
2025-01-13 11:15:00,31.73,31.78,31.72,31.77,61551.0,31.4721,31.5217,31.4622,31.5118,61551.0
2025-01-13 11:20:00,31.77,31.83,31.76,31.79,98066.0,31.5118,31.5713,31.5019,31.5317,98066.0
2025-01-13 11:25:00,31.79,31.82,31.72,31.74,233257.0,31.5317,31.5614,31.4622,31.4821,233257.0
2025-01-13 11:30:00,31.74,31.74,31.7,31.73,105940.0,31.4821,31.4821,31.4424,31.4721,105940.0
2025-01-13 11:35:00,31.73,31.74,31.64,31.65,93671.0,31.4721,31.4821,31.3829,31.3928,93671.0
2025-01-13 11:40:00,31.65,31.7,31.64,31.68,111333.0,31.3928,31.4424,31.3829,31.4225,111333.0
2025-01-13 11:45:00,31.68,31.69,31.65,31.67,89946.0,31.4225,31.4325,31.3928,31.4126,89946.0
2025-01-13 11:50:00,31.67,31.72,31.65,31.71,176593.0,31.4126,31.4622,31.3928,31.4523,176593.0
2025-01-13 11:55:00,31.71,31.72,31.66,31.66,49586.0,31.4523,31.4622,31.4027,31.4027,49586.0
2025-01-13 12:00:00,31.67,31.75,31.66,31.71,72635.0,31.4126,31.492,31.4027,31.4523,72635.0
2025-01-13 12:05:00,31.7,31.72,31.68,31.71,63546.0,31.4424,31.4622,31.4225,31.4523,63546.0
2025-01-13 12:10:00,31.71,31.74,31.69,31.71,69715.0,31.4523,31.4821,31.4325,31.4523,69715.0
2025-01-13 12:15:00,31.72,31.8,31.71,31.79,190124.0,31.4622,31.5416,31.4523,31.5317,190124.0
2025-01-13 12:20:00,31.79,31.8,31.75,31.77,108985.0,31.5317,31.5416,31.492,31.5118,108985.0
2025-01-13 12:25:00,31.77,31.8,31.75,31.77,64727.0,31.5118,31.5416,31.492,31.5118,64727.0
2025-01-13 12:30:00,31.78,31.79,31.76,31.77,75925.0,31.5217,31.5317,31.5019,31.5118,75925.0
2025-01-13 12:35:00,31.76,31.79,31.75,31.77,40954.0,31.5019,31.5317,31.492,31.5118,40954.0
2025-01-13 12:40:00,31.76,31.79,31.76,31.78,34209.0,31.5019,31.5317,31.5019,31.5217,34209.0
2025-01-13 12:45:00,31.77,31.79,31.77,31.79,54176.0,31.5118,31.5317,31.5118,31.5317,54176.0
2025-01-13 12:50:00,31.79,31.79,31.77,31.77,27807.0,31.5317,31.5317,31.5118,31.5118,27807.0
2025-01-13 12:55:00,31.78,31.8,31.77,31.8,106537.0,31.5217,31.5416,31.5118,31.5416,106537.0
2025-01-13 13:00:00,31.8,31.8,31.76,31.79,320616.0,31.5416,31.5416,31.5019,31.5317,320616.0
2025-01-13 13:05:00,31.79,31.83,31.77,31.81,182155.0,31.5317,31.5713,31.5118,31.5515,182155.0
2025-01-13 13:10:00,31.81,31.82,31.79,31.81,65006.0,31.5515,31.5614,31.5317,31.5515,65006.0
2025-01-13 13:15:00,31.81,31.81,31.79,31.8,96913.0,31.5515,31.5515,31.5317,31.5416,96913.0
2025-01-13 13:20:00,31.8,31.8,31.77,31.78,250033.0,31.5416,31.5416,31.5118,31.5217,250033.0
2025-01-13 13:25:00,31.78,31.81,31.77,31.81,74005.0,31.5217,31.5515,31.5118,31.5515,74005.0
2025-01-13 13:30:00,31.81,31.85,31.79,31.85,120980.0,31.5515,31.5912,31.5317,31.5912,120980.0
2025-01-13 13:35:00,31.85,31.86,31.81,31.86,172164.0,31.5912,31.6011,31.5515,31.6011,172164.0
2025-01-13 13:40:00,31.86,31.86,31.82,31.83,96657.0,31.6011,31.6011,31.5614,31.5713,96657.0
2025-01-13 13:45:00,31.83,31.91,31.83,31.91,133082.0,31.5713,31.6507,31.5713,31.6507,133082.0
2025-01-13 13:50:00,31.9,31.92,31.88,31.89,86033.0,31.6408,31.6606,31.6209,31.6308,86033.0
2025-01-13 13:55:00,31.89,31.94,31.88,31.94,60819.0,31.6308,31.6804,31.6209,31.6804,60819.0
2025-01-13 14:00:00,31.93,31.93,31.85,31.86,63166.0,31.6705,31.6705,31.5912,31.6011,63166.0
2025-01-13 14:05:00,31.86,31.91,31.85,31.89,84790.0,31.6011,31.6507,31.5912,31.6308,84790.0
2025-01-13 14:10:00,31.9,31.93,31.88,31.91,215752.0,31.6408,31.6705,31.6209,31.6507,215752.0
2025-01-13 14:15:00,31.91,31.92,31.9,31.91,54586.0,31.6507,31.6606,31.6408,31.6507,54586.0
2025-01-13 14:20:00,31.91,31.92,31.88,31.89,60187.0,31.6507,31.6606,31.6209,31.6308,60187.0
2025-01-13 14:25:00,31.9,31.92,31.89,31.9,92470.0,31.6408,31.6606,31.6308,31.6408,92470.0
2025-01-13 14:30:00,31.9,31.92,31.89,31.91,76820.0,31.6408,31.6606,31.6308,31.6507,76820.0
2025-01-13 14:35:00,31.91,31.94,31.87,31.93,138265.0,31.6507,31.6804,31.611,31.6705,138265.0
2025-01-13 14:40:00,31.93,31.94,31.92,31.93,75175.0,31.6705,31.6804,31.6606,31.6705,75175.0
2025-01-13 14:45:00,31.92,31.92,31.89,31.9,79918.0,31.6606,31.6606,31.6308,31.6408,79918.0
2025-01-13 14:50:00,31.91,31.93,31.88,31.93,122249.0,31.6507,31.6705,31.6209,31.6705,122249.0
2025-01-13 14:55:00,31.93,31.95,31.92,31.94,68229.0,31.6705,31.6904,31.6606,31.6804,68229.0
2025-01-13 15:00:00,31.94,31.94,31.89,31.91,145147.0,31.6804,31.6804,31.6308,31.6507,145147.0
2025-01-13 15:05:00,31.91,31.97,31.9,31.95,243621.0,31.6507,31.7102,31.6408,31.6904,243621.0
2025-01-13 15:10:00,31.94,31.96,31.93,31.94,61175.0,31.6804,31.7003,31.6705,31.6804,61175.0
2025-01-13 15:15:00,31.94,31.95,31.93,31.95,143344.0,31.6804,31.6904,31.6705,31.6904,143344.0
2025-01-13 15:20:00,31.95,31.95,31.87,31.87,200469.0,31.6904,31.6904,31.611,31.611,200469.0
2025-01-13 15:25:00,31.88,31.89,31.87,31.87,129507.0,31.6209,31.6308,31.611,31.611,129507.0
2025-01-13 15:30:00,31.87,31.92,31.86,31.91,186650.0,31.611,31.6606,31.6011,31.6507,186650.0
2025-01-13 15:35:00,31.91,31.95,31.9,31.91,165008.0,31.6507,31.6904,31.6408,31.6507,165008.0
2025-01-13 15:40:00,31.91,31.92,31.87,31.89,564017.0,31.6507,31.6606,31.611,31.6308,564017.0
2025-01-13 15:45:00,31.88,31.91,31.88,31.9,150287.0,31.6209,31.6507,31.6209,31.6408,150287.0
2025-01-13 15:50:00,31.9,31.94,31.88,31.89,686549.0,31.6408,31.6804,31.6209,31.6308,686549.0
2025-01-13 15:55:00,31.89,31.91,31.87,31.87,1097779.0,31.6308,31.6507,31.611,31.611,1097779.0
2025-01-14 09:30:00,32.06,32.09,31.92,32.01,264615.0,31.7995,31.8292,31.6606,31.7499,264615.0
2025-01-14 09:35:00,32.01,32.04,31.94,32.0,70581.0,31.7499,31.7796,31.6804,31.7399,70581.0
2025-01-14 09:40:00,32.0,32.05,31.98,32.01,72361.0,31.7399,31.7895,31.7201,31.7499,72361.0
2025-01-14 09:45:00,32.01,32.05,31.99,32.02,84522.0,31.7499,31.7895,31.73,31.7598,84522.0
2025-01-14 09:50:00,32.02,32.11,32.0,32.11,203419.0,31.7598,31.8491,31.7399,31.8491,203419.0
2025-01-14 09:55:00,32.11,32.11,32.06,32.09,96664.0,31.8491,31.8491,31.7995,31.8292,96664.0
2025-01-14 10:00:00,32.09,32.11,32.05,32.08,80914.0,31.8292,31.8491,31.7895,31.8193,80914.0
2025-01-14 10:05:00,32.07,32.13,32.07,32.11,73566.0,31.8094,31.8689,31.8094,31.8491,73566.0
2025-01-14 10:10:00,32.11,32.14,32.08,32.09,130109.0,31.8491,31.8788,31.8193,31.8292,130109.0
2025-01-14 10:15:00,32.09,32.12,32.07,32.12,38106.0,31.8292,31.859,31.8094,31.859,38106.0
2025-01-14 10:20:00,32.12,32.15,32.09,32.11,66223.0,31.859,31.8887,31.8292,31.8491,66223.0
2025-01-14 10:25:00,32.12,32.12,32.08,32.11,45318.0,31.859,31.859,31.8193,31.8491,45318.0
2025-01-14 10:30:00,32.11,32.14,32.1,32.12,50025.0,31.8491,31.8788,31.8391,31.859,50025.0
2025-01-14 10:35:00,32.12,32.13,32.1,32.12,58751.0,31.859,31.8689,31.8391,31.859,58751.0
2025-01-14 10:40:00,32.12,32.14,32.1,32.13,44145.0,31.859,31.8788,31.8391,31.8689,44145.0
2025-01-14 10:45:00,32.13,32.13,32.1,32.12,107675.0,31.8689,31.8689,31.8391,31.859,107675.0
2025-01-14 10:50:00,32.11,32.11,32.04,32.05,53531.0,31.8491,31.8491,31.7796,31.7895,53531.0
2025-01-14 10:55:00,32.05,32.09,32.02,32.02,156990.0,31.7895,31.8292,31.7598,31.7598,156990.0
2025-01-14 11:00:00,32.02,32.07,32.0,32.01,123216.0,31.7598,31.8094,31.7399,31.7499,123216.0
2025-01-14 11:05:00,32.01,32.01,31.98,32.0,56154.0,31.7499,31.7499,31.7201,31.7399,56154.0
2025-01-14 11:10:00,31.99,32.03,31.98,32.02,275076.0,31.73,31.7697,31.7201,31.7598,275076.0
2025-01-14 11:15:00,32.02,32.06,32.01,32.05,55520.0,31.7598,31.7995,31.7499,31.7895,55520.0
2025-01-14 11:20:00,32.05,32.06,32.03,32.04,76504.0,31.7895,31.7995,31.7697,31.7796,76504.0
2025-01-14 11:25:00,32.04,32.08,32.03,32.05,154786.0,31.7796,31.8193,31.7697,31.7895,154786.0
2025-01-14 11:30:00,32.05,32.07,32.03,32.05,43586.0,31.7895,31.8094,31.7697,31.7895,43586.0
2025-01-14 11:35:00,32.05,32.06,32.01,32.03,53295.0,31.7895,31.7995,31.7499,31.7697,53295.0
2025-01-14 11:40:00,32.03,32.04,31.98,31.99,35232.0,31.7697,31.7796,31.7201,31.73,35232.0
2025-01-14 11:45:00,31.99,32.01,31.98,32.0,34129.0,31.73,31.7499,31.7201,31.7399,34129.0
2025-01-14 11:50:00,32.0,32.01,31.98,32.01,52532.0,31.7399,31.7499,31.7201,31.7499,52532.0
2025-01-14 11:55:00,32.0,32.01,31.95,31.96,229908.0,31.7399,31.7499,31.6904,31.7003,229908.0
2025-01-14 12:00:00,31.96,32.0,31.96,32.0,23507.0,31.7003,31.7399,31.7003,31.7399,23507.0
2025-01-14 12:05:00,31.99,32.03,31.98,32.03,39977.0,31.73,31.7697,31.7201,31.7697,39977.0
2025-01-14 12:10:00,32.02,32.06,32.02,32.05,125865.0,31.7598,31.7995,31.7598,31.7895,125865.0
2025-01-14 12:15:00,32.04,32.09,32.04,32.08,56372.0,31.7796,31.8292,31.7796,31.8193,56372.0
2025-01-14 12:20:00,32.08,32.09,32.07,32.09,26965.0,31.8193,31.8292,31.8094,31.8292,26965.0
2025-01-14 12:25:00,32.09,32.12,32.08,32.1,75111.0,31.8292,31.859,31.8193,31.8391,75111.0
2025-01-14 12:30:00,32.09,32.11,32.06,32.08,176255.0,31.8292,31.8491,31.7995,31.8193,176255.0
2025-01-14 12:35:00,32.08,32.1,32.06,32.09,85862.0,31.8193,31.8391,31.7995,31.8292,85862.0
2025-01-14 12:40:00,32.09,32.13,32.09,32.11,48727.0,31.8292,31.8689,31.8292,31.8491,48727.0
2025-01-14 12:45:00,32.11,32.12,32.1,32.12,43582.0,31.8491,31.859,31.8391,31.859,43582.0
2025-01-14 12:50:00,32.12,32.12,32.07,32.09,162495.0,31.859,31.859,31.8094,31.8292,162495.0
2025-01-14 12:55:00,32.09,32.12,32.08,32.12,28304.0,31.8292,31.859,31.8193,31.859,28304.0
2025-01-14 13:00:00,32.12,32.13,32.1,32.12,73425.0,31.859,31.8689,31.8391,31.859,73425.0
2025-01-14 13:05:00,32.12,32.14,32.11,32.13,49238.0,31.859,31.8788,31.8491,31.8689,49238.0
2025-01-14 13:10:00,32.13,32.14,32.12,32.14,37346.0,31.8689,31.8788,31.859,31.8788,37346.0
2025-01-14 13:15:00,32.13,32.15,32.13,32.14,37271.0,31.8689,31.8887,31.8689,31.8788,37271.0
2025-01-14 13:20:00,32.14,32.18,32.14,32.16,179028.0,31.8788,31.9185,31.8788,31.8986,179028.0
2025-01-14 13:25:00,32.16,32.16,32.15,32.16,10270.0,31.8986,31.8986,31.8887,31.8986,10270.0
2025-01-14 13:30:00,32.16,32.16,32.12,32.15,40996.0,31.8986,31.8986,31.859,31.8887,40996.0
2025-01-14 13:35:00,32.15,32.16,32.14,32.16,55965.0,31.8887,31.8986,31.8788,31.8986,55965.0
2025-01-14 13:40:00,32.16,32.18,32.15,32.17,77489.0,31.8986,31.9185,31.8887,31.9086,77489.0
2025-01-14 13:45:00,32.18,32.18,32.17,32.18,31583.0,31.9185,31.9185,31.9086,31.9185,31583.0
2025-01-14 13:50:00,32.18,32.19,32.16,32.17,63844.0,31.9185,31.9284,31.8986,31.9086,63844.0
2025-01-14 13:55:00,32.17,32.19,32.17,32.18,20781.0,31.9086,31.9284,31.9086,31.9185,20781.0
2025-01-14 14:00:00,32.19,32.19,32.11,32.12,82566.0,31.9284,31.9284,31.8491,31.859,82566.0
2025-01-14 14:05:00,32.12,32.13,32.11,32.13,54965.0,31.859,31.8689,31.8491,31.8689,54965.0
2025-01-14 14:10:00,32.13,32.16,32.12,32.13,39126.0,31.8689,31.8986,31.859,31.8689,39126.0
2025-01-14 14:15:00,32.13,32.15,32.13,32.15,67451.0,31.8689,31.8887,31.8689,31.8887,67451.0
2025-01-14 14:20:00,32.15,32.15,32.13,32.13,58660.0,31.8887,31.8887,31.8689,31.8689,58660.0
2025-01-14 14:25:00,32.14,32.14,32.09,32.09,131152.0,31.8788,31.8788,31.8292,31.8292,131152.0
2025-01-14 14:30:00,32.09,32.12,32.08,32.11,59378.0,31.8292,31.859,31.8193,31.8491,59378.0
2025-01-14 14:35:00,32.11,32.11,32.1,32.1,15051.0,31.8491,31.8491,31.8391,31.8391,15051.0
2025-01-14 14:40:00,32.11,32.13,32.1,32.11,46101.0,31.8491,31.8689,31.8391,31.8491,46101.0
2025-01-14 14:45:00,32.1,32.12,32.09,32.11,98869.0,31.8391,31.859,31.8292,31.8491,98869.0
2025-01-14 14:50:00,32.1,32.12,32.08,32.09,79484.0,31.8391,31.859,31.8193,31.8292,79484.0
2025-01-14 14:55:00,32.09,32.1,32.02,32.05,82893.0,31.8292,31.8391,31.7598,31.7895,82893.0
2025-01-14 15:00:00,32.05,32.07,31.98,31.99,117777.0,31.7895,31.8094,31.7201,31.73,117777.0
2025-01-14 15:05:00,31.99,32.0,31.97,32.0,87876.0,31.73,31.7399,31.7102,31.7399,87876.0
2025-01-14 15:10:00,32.0,32.02,31.99,32.02,65208.0,31.7399,31.7598,31.73,31.7598,65208.0
2025-01-14 15:15:00,32.02,32.05,32.01,32.05,97259.0,31.7598,31.7895,31.7499,31.7895,97259.0
2025-01-14 15:20:00,32.05,32.1,32.05,32.1,77708.0,31.7895,31.8391,31.7895,31.8391,77708.0
2025-01-14 15:25:00,32.09,32.1,32.06,32.08,92221.0,31.8292,31.8391,31.7995,31.8193,92221.0
2025-01-14 15:30:00,32.08,32.09,32.05,32.08,106335.0,31.8193,31.8292,31.7895,31.8193,106335.0
2025-01-14 15:35:00,32.08,32.1,32.06,32.08,119943.0,31.8193,31.8391,31.7995,31.8193,119943.0
2025-01-14 15:40:00,32.08,32.1,32.07,32.09,187096.0,31.8193,31.8391,31.8094,31.8292,187096.0
2025-01-14 15:45:00,32.08,32.1,32.07,32.09,132189.0,31.8193,31.8391,31.8094,31.8292,132189.0
2025-01-14 15:50:00,32.08,32.13,32.07,32.12,584632.0,31.8193,31.8689,31.8094,31.859,584632.0
2025-01-14 15:55:00,32.13,32.15,32.11,32.13,1268732.0,31.8689,31.8887,31.8491,31.8689,1268732.0
2025-01-15 09:30:00,32.75,32.75,32.54,32.68,271230.0,32.4839,32.4839,32.2756,32.4144,271230.0
2025-01-15 09:35:00,32.68,32.72,32.61,32.67,85390.0,32.4144,32.4541,32.345,32.4045,85390.0
2025-01-15 09:40:00,32.68,32.68,32.57,32.58,50018.0,32.4144,32.4144,32.3053,32.3152,50018.0
2025-01-15 09:45:00,32.58,32.62,32.55,32.59,79315.0,32.3152,32.3549,32.2855,32.3252,79315.0
2025-01-15 09:50:00,32.58,32.58,32.5,32.5,43518.0,32.3152,32.3152,32.2359,32.2359,43518.0
2025-01-15 09:55:00,32.5,32.56,32.48,32.55,99298.0,32.2359,32.2954,32.216,32.2855,99298.0
2025-01-15 10:00:00,32.55,32.61,32.46,32.61,299835.0,32.2855,32.345,32.1962,32.345,299835.0
2025-01-15 10:05:00,32.61,32.65,32.55,32.61,88507.0,32.345,32.3847,32.2855,32.345,88507.0
2025-01-15 10:10:00,32.62,32.63,32.59,32.62,66177.0,32.3549,32.3648,32.3252,32.3549,66177.0
2025-01-15 10:15:00,32.63,32.66,32.6,32.6,240688.0,32.3648,32.3946,32.3351,32.3351,240688.0
2025-01-15 10:20:00,32.61,32.63,32.58,32.62,235128.0,32.345,32.3648,32.3152,32.3549,235128.0
2025-01-15 10:25:00,32.62,32.62,32.58,32.59,141611.0,32.3549,32.3549,32.3152,32.3252,141611.0
2025-01-15 10:30:00,32.58,32.62,32.55,32.59,82595.0,32.3152,32.3549,32.2855,32.3252,82595.0
2025-01-15 10:35:00,32.59,32.6,32.54,32.55,67178.0,32.3252,32.3351,32.2756,32.2855,67178.0
2025-01-15 10:40:00,32.55,32.64,32.54,32.59,56125.0,32.2855,32.3747,32.2756,32.3252,56125.0
2025-01-15 10:45:00,32.59,32.6,32.56,32.57,76044.0,32.3252,32.3351,32.2954,32.3053,76044.0
2025-01-15 10:50:00,32.56,32.6,32.54,32.56,54067.0,32.2954,32.3351,32.2756,32.2954,54067.0
2025-01-15 10:55:00,32.57,32.6,32.55,32.59,59459.0,32.3053,32.3351,32.2855,32.3252,59459.0
2025-01-15 11:00:00,32.6,32.62,32.59,32.59,63050.0,32.3351,32.3549,32.3252,32.3252,63050.0
2025-01-15 11:05:00,32.59,32.63,32.58,32.58,45286.0,32.3252,32.3648,32.3152,32.3152,45286.0
2025-01-15 11:10:00,32.59,32.61,32.58,32.59,61967.0,32.3252,32.345,32.3152,32.3252,61967.0
2025-01-15 11:15:00,32.59,32.6,32.57,32.58,33439.0,32.3252,32.3351,32.3053,32.3152,33439.0
2025-01-15 11:20:00,32.58,32.62,32.56,32.61,59248.0,32.3152,32.3549,32.2954,32.345,59248.0
2025-01-15 11:25:00,32.61,32.61,32.58,32.59,254222.0,32.345,32.345,32.3152,32.3252,254222.0
2025-01-15 11:30:00,32.59,32.6,32.53,32.53,57252.0,32.3252,32.3351,32.2656,32.2656,57252.0
2025-01-15 11:35:00,32.53,32.54,32.49,32.5,25421.0,32.2656,32.2756,32.226,32.2359,25421.0
2025-01-15 11:40:00,32.49,32.5,32.46,32.5,26934.0,32.226,32.2359,32.1962,32.2359,26934.0
2025-01-15 11:45:00,32.5,32.52,32.48,32.49,61030.0,32.2359,32.2557,32.216,32.226,61030.0
2025-01-15 11:50:00,32.49,32.52,32.48,32.52,19069.0,32.226,32.2557,32.216,32.2557,19069.0
2025-01-15 11:55:00,32.52,32.53,32.5,32.51,22582.0,32.2557,32.2656,32.2359,32.2458,22582.0
2025-01-15 12:00:00,32.5,32.53,32.47,32.52,348185.0,32.2359,32.2656,32.2061,32.2557,348185.0
2025-01-15 12:05:00,32.52,32.54,32.51,32.54,34550.0,32.2557,32.2756,32.2458,32.2756,34550.0
2025-01-15 12:10:00,32.54,32.54,32.51,32.53,35066.0,32.2756,32.2756,32.2458,32.2656,35066.0
2025-01-15 12:15:00,32.53,32.56,32.49,32.5,49562.0,32.2656,32.2954,32.226,32.2359,49562.0
2025-01-15 12:20:00,32.5,32.52,32.49,32.52,49449.0,32.2359,32.2557,32.226,32.2557,49449.0
2025-01-15 12:25:00,32.52,32.54,32.51,32.54,34815.0,32.2557,32.2756,32.2458,32.2756,34815.0
2025-01-15 12:30:00,32.54,32.55,32.53,32.54,30350.0,32.2756,32.2855,32.2656,32.2756,30350.0
2025-01-15 12:35:00,32.54,32.55,32.53,32.54,27232.0,32.2756,32.2855,32.2656,32.2756,27232.0
2025-01-15 12:40:00,32.54,32.55,32.53,32.54,42045.0,32.2756,32.2855,32.2656,32.2756,42045.0
2025-01-15 12:45:00,32.54,32.55,32.53,32.54,33130.0,32.2756,32.2855,32.2656,32.2756,33130.0
2025-01-15 12:50:00,32.54,32.55,32.52,32.54,63081.0,32.2756,32.2855,32.2557,32.2756,63081.0
2025-01-15 12:55:00,32.54,32.54,32.5,32.5,76409.0,32.2756,32.2756,32.2359,32.2359,76409.0
2025-01-15 13:00:00,32.51,32.54,32.49,32.52,88567.0,32.2458,32.2756,32.226,32.2557,88567.0
2025-01-15 13:05:00,32.51,32.52,32.5,32.51,60953.0,32.2458,32.2557,32.2359,32.2458,60953.0
2025-01-15 13:10:00,32.51,32.52,32.48,32.48,163283.0,32.2458,32.2557,32.216,32.216,163283.0
2025-01-15 13:15:00,32.48,32.5,32.46,32.48,36556.0,32.216,32.2359,32.1962,32.216,36556.0
2025-01-15 13:20:00,32.48,32.51,32.48,32.5,32197.0,32.216,32.2458,32.216,32.2359,32197.0
2025-01-15 13:25:00,32.51,32.54,32.5,32.52,60414.0,32.2458,32.2756,32.2359,32.2557,60414.0
2025-01-15 13:30:00,32.52,32.55,32.52,32.55,28426.0,32.2557,32.2855,32.2557,32.2855,28426.0
2025-01-15 13:35:00,32.55,32.58,32.53,32.57,73049.0,32.2855,32.3152,32.2656,32.3053,73049.0
2025-01-15 13:40:00,32.57,32.57,32.55,32.55,38437.0,32.3053,32.3053,32.2855,32.2855,38437.0
2025-01-15 13:45:00,32.55,32.56,32.53,32.54,39514.0,32.2855,32.2954,32.2656,32.2756,39514.0
2025-01-15 13:50:00,32.54,32.55,32.53,32.55,90407.0,32.2756,32.2855,32.2656,32.2855,90407.0
2025-01-15 13:55:00,32.55,32.55,32.53,32.55,26990.0,32.2855,32.2855,32.2656,32.2855,26990.0
2025-01-15 14:00:00,32.55,32.56,32.52,32.52,115419.0,32.2855,32.2954,32.2557,32.2557,115419.0
2025-01-15 14:05:00,32.52,32.54,32.51,32.52,93139.0,32.2557,32.2756,32.2458,32.2557,93139.0
2025-01-15 14:10:00,32.52,32.52,32.48,32.51,115351.0,32.2557,32.2557,32.216,32.2458,115351.0
2025-01-15 14:15:00,32.5,32.51,32.49,32.5,36176.0,32.2359,32.2458,32.226,32.2359,36176.0
2025-01-15 14:20:00,32.5,32.5,32.48,32.5,40004.0,32.2359,32.2359,32.216,32.2359,40004.0
2025-01-15 14:25:00,32.5,32.57,32.49,32.55,89631.0,32.2359,32.3053,32.226,32.2855,89631.0
2025-01-15 14:30:00,32.55,32.57,32.54,32.55,30468.0,32.2855,32.3053,32.2756,32.2855,30468.0
2025-01-15 14:35:00,32.55,32.56,32.54,32.54,38126.0,32.2855,32.2954,32.2756,32.2756,38126.0
2025-01-15 14:40:00,32.55,32.55,32.51,32.52,56628.0,32.2855,32.2855,32.2458,32.2557,56628.0
2025-01-15 14:45:00,32.52,32.54,32.51,32.54,48699.0,32.2557,32.2756,32.2458,32.2756,48699.0
2025-01-15 14:50:00,32.54,32.54,32.53,32.54,67019.0,32.2756,32.2756,32.2656,32.2756,67019.0
2025-01-15 14:55:00,32.54,32.54,32.52,32.52,63415.0,32.2756,32.2756,32.2557,32.2557,63415.0
2025-01-15 15:00:00,32.52,32.55,32.52,32.55,52225.0,32.2557,32.2855,32.2557,32.2855,52225.0
2025-01-15 15:05:00,32.55,32.56,32.54,32.55,70119.0,32.2855,32.2954,32.2756,32.2855,70119.0
2025-01-15 15:10:00,32.55,32.56,32.53,32.55,80222.0,32.2855,32.2954,32.2656,32.2855,80222.0
2025-01-15 15:15:00,32.55,32.55,32.53,32.54,41095.0,32.2855,32.2855,32.2656,32.2756,41095.0
2025-01-15 15:20:00,32.54,32.56,32.53,32.55,62717.0,32.2756,32.2954,32.2656,32.2855,62717.0
2025-01-15 15:25:00,32.55,32.56,32.54,32.55,107459.0,32.2855,32.2954,32.2756,32.2855,107459.0
2025-01-15 15:30:00,32.55,32.55,32.52,32.53,117149.0,32.2855,32.2855,32.2557,32.2656,117149.0
2025-01-15 15:35:00,32.53,32.53,32.5,32.52,75848.0,32.2656,32.2656,32.2359,32.2557,75848.0
2025-01-15 15:40:00,32.52,32.55,32.51,32.52,232740.0,32.2557,32.2855,32.2458,32.2557,232740.0
2025-01-15 15:45:00,32.52,32.54,32.51,32.54,105550.0,32.2557,32.2756,32.2458,32.2756,105550.0
2025-01-15 15:50:00,32.53,32.53,32.47,32.47,385417.0,32.2656,32.2656,32.2061,32.2061,385417.0
2025-01-15 15:55:00,32.48,32.5,32.43,32.44,849356.0,32.216,32.2359,32.1665,32.1764,849356.0
2025-01-16 09:30:00,32.33,32.47,32.02,32.14,738996.0,32.0673,32.2061,31.7598,31.8788,738996.0
2025-01-16 09:35:00,32.15,32.3,32.12,32.22,219068.0,31.8887,32.0375,31.859,31.9582,219068.0
2025-01-16 09:40:00,32.23,32.27,32.21,32.26,94855.0,31.9681,32.0078,31.9482,31.9978,94855.0
2025-01-16 09:45:00,32.26,32.34,32.24,32.33,127392.0,31.9978,32.0772,31.978,32.0673,127392.0
2025-01-16 09:50:00,32.33,32.36,32.28,32.3,461963.0,32.0673,32.097,32.0177,32.0375,461963.0
2025-01-16 09:55:00,32.29,32.34,32.27,32.3,134877.0,32.0276,32.0772,32.0078,32.0375,134877.0
2025-01-16 10:00:00,32.3,32.34,32.28,32.32,120214.0,32.0375,32.0772,32.0177,32.0573,120214.0
2025-01-16 10:05:00,32.32,32.4,32.32,32.37,113277.0,32.0573,32.1367,32.0573,32.1069,113277.0
2025-01-16 10:10:00,32.37,32.44,32.36,32.44,143979.0,32.1069,32.1764,32.097,32.1764,143979.0
2025-01-16 10:15:00,32.44,32.44,32.4,32.43,153395.0,32.1764,32.1764,32.1367,32.1665,153395.0
2025-01-16 10:20:00,32.43,32.5,32.41,32.48,677188.0,32.1665,32.2359,32.1466,32.216,677188.0
2025-01-16 10:25:00,32.48,32.5,32.44,32.48,81219.0,32.216,32.2359,32.1764,32.216,81219.0
2025-01-16 10:30:00,32.48,32.51,32.47,32.51,107376.0,32.216,32.2458,32.2061,32.2458,107376.0
2025-01-16 10:35:00,32.51,32.55,32.5,32.54,162510.0,32.2458,32.2855,32.2359,32.2756,162510.0
2025-01-16 10:40:00,32.55,32.56,32.48,32.54,471966.0,32.2855,32.2954,32.216,32.2756,471966.0
2025-01-16 10:45:00,32.53,32.54,32.51,32.52,490972.0,32.2656,32.2756,32.2458,32.2557,490972.0
2025-01-16 10:50:00,32.52,32.61,32.52,32.56,256586.0,32.2557,32.345,32.2557,32.2954,256586.0
2025-01-16 10:55:00,32.57,32.6,32.56,32.56,425758.0,32.3053,32.3351,32.2954,32.2954,425758.0
2025-01-16 11:00:00,32.56,32.6,32.54,32.59,687781.0,32.2954,32.3351,32.2756,32.3252,687781.0
2025-01-16 11:05:00,32.6,32.6,32.55,32.57,235959.0,32.3351,32.3351,32.2855,32.3053,235959.0
2025-01-16 11:10:00,32.58,32.58,32.53,32.55,169066.0,32.3152,32.3152,32.2656,32.2855,169066.0
2025-01-16 11:15:00,32.55,32.56,32.49,32.51,172230.0,32.2855,32.2954,32.226,32.2458,172230.0
2025-01-16 11:20:00,32.51,32.53,32.49,32.5,934074.0,32.2458,32.2656,32.226,32.2359,934074.0
2025-01-16 11:25:00,32.5,32.55,32.49,32.52,170388.0,32.2359,32.2855,32.226,32.2557,170388.0
2025-01-16 11:30:00,32.52,32.54,32.51,32.54,432788.0,32.2557,32.2756,32.2458,32.2756,432788.0
2025-01-16 11:35:00,32.54,32.57,32.53,32.56,184230.0,32.2756,32.3053,32.2656,32.2954,184230.0
2025-01-16 11:40:00,32.57,32.61,32.54,32.56,297803.0,32.3053,32.345,32.2756,32.2954,297803.0
2025-01-16 11:45:00,32.56,32.59,32.55,32.59,585757.0,32.2954,32.3252,32.2855,32.3252,585757.0
2025-01-16 11:50:00,32.58,32.61,32.57,32.61,231563.0,32.3152,32.345,32.3053,32.345,231563.0
2025-01-16 11:55:00,32.61,32.61,32.58,32.59,162781.0,32.345,32.345,32.3152,32.3252,162781.0
2025-01-16 12:00:00,32.58,32.59,32.54,32.55,111239.0,32.3152,32.3252,32.2756,32.2855,111239.0
2025-01-16 12:05:00,32.55,32.61,32.55,32.59,532103.0,32.2855,32.345,32.2855,32.3252,532103.0
2025-01-16 12:10:00,32.59,32.63,32.59,32.59,90502.0,32.3252,32.3648,32.3252,32.3252,90502.0
2025-01-16 12:15:00,32.59,32.62,32.58,32.59,75700.0,32.3252,32.3549,32.3152,32.3252,75700.0
2025-01-16 12:20:00,32.59,32.6,32.55,32.55,59223.0,32.3252,32.3351,32.2855,32.2855,59223.0
2025-01-16 12:25:00,32.55,32.59,32.55,32.59,190483.0,32.2855,32.3252,32.2855,32.3252,190483.0
2025-01-16 12:30:00,32.59,32.59,32.54,32.57,114236.0,32.3252,32.3252,32.2756,32.3053,114236.0
2025-01-16 12:35:00,32.57,32.57,32.51,32.57,910363.0,32.3053,32.3053,32.2458,32.3053,910363.0
2025-01-16 12:40:00,32.57,32.62,32.56,32.58,145167.0,32.3053,32.3549,32.2954,32.3152,145167.0
2025-01-16 12:45:00,32.58,32.65,32.57,32.65,75126.0,32.3152,32.3847,32.3053,32.3847,75126.0
2025-01-16 12:50:00,32.65,32.67,32.61,32.64,75823.0,32.3847,32.4045,32.345,32.3747,75823.0
2025-01-16 12:55:00,32.64,32.68,32.63,32.66,126010.0,32.3747,32.4144,32.3648,32.3946,126010.0
2025-01-16 13:00:00,32.66,32.67,32.64,32.66,28678.0,32.3946,32.4045,32.3747,32.3946,28678.0
2025-01-16 13:05:00,32.66,32.69,32.66,32.68,47847.0,32.3946,32.4243,32.3946,32.4144,47847.0
2025-01-16 13:10:00,32.68,32.74,32.67,32.72,61971.0,32.4144,32.4739,32.4045,32.4541,61971.0
2025-01-16 13:15:00,32.73,32.75,32.71,32.75,32709.0,32.464,32.4839,32.4442,32.4839,32709.0
2025-01-16 13:20:00,32.75,32.79,32.75,32.79,37206.0,32.4839,32.5235,32.4839,32.5235,37206.0
2025-01-16 13:25:00,32.78,32.79,32.76,32.77,47636.0,32.5136,32.5235,32.4938,32.5037,47636.0
2025-01-16 13:30:00,32.76,32.76,32.71,32.75,84154.0,32.4938,32.4938,32.4442,32.4839,84154.0
2025-01-16 13:35:00,32.75,32.76,32.71,32.72,97349.0,32.4839,32.4938,32.4442,32.4541,97349.0
2025-01-16 13:40:00,32.72,32.75,32.7,32.73,51507.0,32.4541,32.4839,32.4343,32.464,51507.0
2025-01-16 13:45:00,32.74,32.75,32.69,32.72,54326.0,32.4739,32.4839,32.4243,32.4541,54326.0
2025-01-16 13:50:00,32.72,32.72,32.68,32.7,33581.0,32.4541,32.4541,32.4144,32.4343,33581.0
2025-01-16 13:55:00,32.7,32.7,32.63,32.65,44242.0,32.4343,32.4343,32.3648,32.3847,44242.0
2025-01-16 14:00:00,32.65,32.68,32.63,32.66,20327.0,32.3847,32.4144,32.3648,32.3946,20327.0
2025-01-16 14:05:00,32.66,32.69,32.66,32.69,138634.0,32.3946,32.4243,32.3946,32.4243,138634.0
2025-01-16 14:10:00,32.69,32.7,32.65,32.67,107168.0,32.4243,32.4343,32.3847,32.4045,107168.0
2025-01-16 14:15:00,32.68,32.71,32.67,32.7,52356.0,32.4144,32.4442,32.4045,32.4343,52356.0
2025-01-16 14:20:00,32.7,32.7,32.66,32.68,104358.0,32.4343,32.4343,32.3946,32.4144,104358.0
2025-01-16 14:25:00,32.68,32.7,32.67,32.69,38666.0,32.4144,32.4343,32.4045,32.4243,38666.0
2025-01-16 14:30:00,32.69,32.72,32.67,32.72,63509.0,32.4243,32.4541,32.4045,32.4541,63509.0
2025-01-16 14:35:00,32.72,32.75,32.71,32.73,68389.0,32.4541,32.4839,32.4442,32.464,68389.0
2025-01-16 14:40:00,32.73,32.76,32.72,32.75,92349.0,32.464,32.4938,32.4541,32.4839,92349.0
2025-01-16 14:45:00,32.75,32.77,32.74,32.77,39770.0,32.4839,32.5037,32.4739,32.5037,39770.0
2025-01-16 14:50:00,32.77,32.77,32.75,32.76,74391.0,32.5037,32.5037,32.4839,32.4938,74391.0
2025-01-16 14:55:00,32.76,32.79,32.75,32.78,65468.0,32.4938,32.5235,32.4839,32.5136,65468.0
2025-01-16 15:00:00,32.77,32.83,32.77,32.8,69125.0,32.5037,32.5632,32.5037,32.5334,69125.0
2025-01-16 15:05:00,32.8,32.83,32.76,32.77,146730.0,32.5334,32.5632,32.4938,32.5037,146730.0
2025-01-16 15:10:00,32.77,32.81,32.75,32.8,204903.0,32.5037,32.5434,32.4839,32.5334,204903.0
2025-01-16 15:15:00,32.79,32.83,32.79,32.83,74378.0,32.5235,32.5632,32.5235,32.5632,74378.0
2025-01-16 15:20:00,32.83,32.85,32.8,32.84,126997.0,32.5632,32.583,32.5334,32.5731,126997.0
2025-01-16 15:25:00,32.84,32.85,32.81,32.83,126029.0,32.5731,32.583,32.5434,32.5632,126029.0
2025-01-16 15:30:00,32.83,32.88,32.82,32.88,109823.0,32.5632,32.6128,32.5533,32.6128,109823.0
2025-01-16 15:35:00,32.88,32.9,32.85,32.9,134466.0,32.6128,32.6326,32.583,32.6326,134466.0
2025-01-16 15:40:00,32.9,32.93,32.89,32.93,171422.0,32.6326,32.6624,32.6227,32.6624,171422.0
2025-01-16 15:45:00,32.93,32.94,32.91,32.94,155829.0,32.6624,32.6723,32.6426,32.6723,155829.0
2025-01-16 15:50:00,32.93,32.98,32.92,32.95,541783.0,32.6624,32.712,32.6525,32.6822,541783.0
2025-01-16 15:55:00,32.95,32.98,32.94,32.95,927741.0,32.6822,32.712,32.6723,32.6822,927741.0
2025-01-17 09:30:00,33.36,33.39,33.0,33.14,1811667.0,33.0889,33.1187,32.7318,32.8707,1811667.0
2025-01-17 09:35:00,33.13,33.14,32.95,32.95,122719.0,32.8608,32.8707,32.6822,32.6822,122719.0
2025-01-17 09:40:00,32.95,32.99,32.9,32.91,88538.0,32.6822,32.7219,32.6326,32.6426,88538.0
2025-01-17 09:45:00,32.92,32.97,32.88,32.89,113883.0,32.6525,32.7021,32.6128,32.6227,113883.0
2025-01-17 09:50:00,32.88,32.89,32.79,32.8,61961.0,32.6128,32.6227,32.5235,32.5334,61961.0
2025-01-17 09:55:00,32.81,32.82,32.75,32.77,217223.0,32.5434,32.5533,32.4839,32.5037,217223.0
2025-01-17 10:00:00,32.78,32.8,32.72,32.79,115042.0,32.5136,32.5334,32.4541,32.5235,115042.0
2025-01-17 10:05:00,32.79,32.82,32.73,32.78,78909.0,32.5235,32.5533,32.464,32.5136,78909.0
2025-01-17 10:10:00,32.78,32.83,32.76,32.8,42103.0,32.5136,32.5632,32.4938,32.5334,42103.0
2025-01-17 10:15:00,32.81,32.81,32.76,32.8,38859.0,32.5434,32.5434,32.4938,32.5334,38859.0
2025-01-17 10:20:00,32.8,32.87,32.78,32.85,71599.0,32.5334,32.6029,32.5136,32.583,71599.0
2025-01-17 10:25:00,32.84,32.94,32.84,32.93,90013.0,32.5731,32.6723,32.5731,32.6624,90013.0
2025-01-17 10:30:00,32.93,32.94,32.89,32.9,57421.0,32.6624,32.6723,32.6227,32.6326,57421.0
2025-01-17 10:35:00,32.89,32.9,32.85,32.87,59222.0,32.6227,32.6326,32.583,32.6029,59222.0
2025-01-17 10:40:00,32.86,32.95,32.85,32.95,54750.0,32.593,32.6822,32.583,32.6822,54750.0
2025-01-17 10:45:00,32.95,32.96,32.93,32.94,46422.0,32.6822,32.6921,32.6624,32.6723,46422.0
2025-01-17 10:50:00,32.94,33.0,32.94,32.98,47399.0,32.6723,32.7318,32.6723,32.712,47399.0
2025-01-17 10:55:00,32.98,32.99,32.91,32.91,51573.0,32.712,32.7219,32.6426,32.6426,51573.0
2025-01-17 11:00:00,32.91,32.93,32.88,32.91,73368.0,32.6426,32.6624,32.6128,32.6426,73368.0
2025-01-17 11:05:00,32.91,32.92,32.87,32.91,89675.0,32.6426,32.6525,32.6029,32.6426,89675.0
2025-01-17 11:10:00,32.91,32.91,32.83,32.84,58267.0,32.6426,32.6426,32.5632,32.5731,58267.0
2025-01-17 11:15:00,32.84,32.85,32.82,32.84,58867.0,32.5731,32.583,32.5533,32.5731,58867.0
2025-01-17 11:20:00,32.83,32.84,32.79,32.79,103366.0,32.5632,32.5731,32.5235,32.5235,103366.0
2025-01-17 11:25:00,32.8,32.83,32.75,32.77,102247.0,32.5334,32.5632,32.4839,32.5037,102247.0
2025-01-17 11:30:00,32.77,32.83,32.77,32.78,85481.0,32.5037,32.5632,32.5037,32.5136,85481.0
2025-01-17 11:35:00,32.79,32.81,32.78,32.8,90536.0,32.5235,32.5434,32.5136,32.5334,90536.0
2025-01-17 11:40:00,32.8,32.81,32.79,32.79,49589.0,32.5334,32.5434,32.5235,32.5235,49589.0
2025-01-17 11:45:00,32.8,32.83,32.79,32.81,74460.0,32.5334,32.5632,32.5235,32.5434,74460.0
2025-01-17 11:50:00,32.82,32.82,32.78,32.78,34187.0,32.5533,32.5533,32.5136,32.5136,34187.0
2025-01-17 11:55:00,32.79,32.79,32.77,32.79,90851.0,32.5235,32.5235,32.5037,32.5235,90851.0
2025-01-17 12:00:00,32.79,32.82,32.76,32.8,105743.0,32.5235,32.5533,32.4938,32.5334,105743.0
2025-01-17 12:05:00,32.8,32.81,32.75,32.77,75223.0,32.5334,32.5434,32.4839,32.5037,75223.0
2025-01-17 12:10:00,32.77,32.82,32.77,32.81,49311.0,32.5037,32.5533,32.5037,32.5434,49311.0
2025-01-17 12:15:00,32.82,32.83,32.8,32.82,65587.0,32.5533,32.5632,32.5334,32.5533,65587.0
2025-01-17 12:20:00,32.82,32.83,32.8,32.8,38435.0,32.5533,32.5632,32.5334,32.5334,38435.0
2025-01-17 12:25:00,32.8,32.84,32.8,32.84,71972.0,32.5334,32.5731,32.5334,32.5731,71972.0
2025-01-17 12:30:00,32.83,32.83,32.8,32.8,44058.0,32.5632,32.5632,32.5334,32.5334,44058.0
2025-01-17 12:35:00,32.8,32.85,32.79,32.84,39464.0,32.5334,32.583,32.5235,32.5731,39464.0
2025-01-17 12:40:00,32.84,32.85,32.83,32.83,24898.0,32.5731,32.583,32.5632,32.5632,24898.0
2025-01-17 12:45:00,32.84,32.84,32.82,32.83,17179.0,32.5731,32.5731,32.5533,32.5632,17179.0
2025-01-17 12:50:00,32.82,32.83,32.82,32.83,15588.0,32.5533,32.5632,32.5533,32.5632,15588.0
2025-01-17 12:55:00,32.83,32.86,32.81,32.86,69076.0,32.5632,32.593,32.5434,32.593,69076.0
2025-01-17 13:00:00,32.85,32.86,32.81,32.81,44369.0,32.583,32.593,32.5434,32.5434,44369.0
2025-01-17 13:05:00,32.81,32.83,32.8,32.83,24711.0,32.5434,32.5632,32.5334,32.5632,24711.0
2025-01-17 13:10:00,32.83,32.84,32.81,32.82,27985.0,32.5632,32.5731,32.5434,32.5533,27985.0
2025-01-17 13:15:00,32.82,32.83,32.79,32.8,41247.0,32.5533,32.5632,32.5235,32.5334,41247.0
2025-01-17 13:20:00,32.8,32.83,32.79,32.82,44142.0,32.5334,32.5632,32.5235,32.5533,44142.0
2025-01-17 13:25:00,32.82,32.83,32.81,32.82,19104.0,32.5533,32.5632,32.5434,32.5533,19104.0
2025-01-17 13:30:00,32.82,32.84,32.81,32.84,24826.0,32.5533,32.5731,32.5434,32.5731,24826.0
2025-01-17 13:35:00,32.83,32.86,32.83,32.84,52705.0,32.5632,32.593,32.5632,32.5731,52705.0
2025-01-17 13:40:00,32.84,32.85,32.82,32.82,39807.0,32.5731,32.583,32.5533,32.5533,39807.0
2025-01-17 13:45:00,32.83,32.87,32.82,32.87,108635.0,32.5632,32.6029,32.5533,32.6029,108635.0
2025-01-17 13:50:00,32.87,32.87,32.83,32.83,80450.0,32.6029,32.6029,32.5632,32.5632,80450.0
2025-01-17 13:55:00,32.84,32.84,32.81,32.82,35158.0,32.5731,32.5731,32.5434,32.5533,35158.0
2025-01-17 14:00:00,32.82,32.85,32.81,32.84,89888.0,32.5533,32.583,32.5434,32.5731,89888.0
2025-01-17 14:05:00,32.84,32.86,32.82,32.83,53631.0,32.5731,32.593,32.5533,32.5632,53631.0
2025-01-17 14:10:00,32.84,32.84,32.8,32.8,30548.0,32.5731,32.5731,32.5334,32.5334,30548.0
2025-01-17 14:15:00,32.8,32.82,32.8,32.82,40353.0,32.5334,32.5533,32.5334,32.5533,40353.0
2025-01-17 14:20:00,32.82,32.83,32.8,32.8,56501.0,32.5533,32.5632,32.5334,32.5334,56501.0
2025-01-17 14:25:00,32.8,32.81,32.79,32.8,86512.0,32.5334,32.5434,32.5235,32.5334,86512.0
2025-01-17 14:30:00,32.79,32.8,32.77,32.8,175923.0,32.5235,32.5334,32.5037,32.5334,175923.0
2025-01-17 14:35:00,32.8,32.82,32.76,32.76,68743.0,32.5334,32.5533,32.4938,32.4938,68743.0
2025-01-17 14:40:00,32.77,32.77,32.74,32.75,56335.0,32.5037,32.5037,32.4739,32.4839,56335.0
2025-01-17 14:45:00,32.75,32.75,32.72,32.73,51116.0,32.4839,32.4839,32.4541,32.464,51116.0
2025-01-17 14:50:00,32.73,32.76,32.72,32.75,118692.0,32.464,32.4938,32.4541,32.4839,118692.0
2025-01-17 14:55:00,32.76,32.76,32.73,32.75,149339.0,32.4938,32.4938,32.464,32.4839,149339.0
2025-01-17 15:00:00,32.74,32.78,32.72,32.78,130021.0,32.4739,32.5136,32.4541,32.5136,130021.0
2025-01-17 15:05:00,32.77,32.78,32.76,32.77,122767.0,32.5037,32.5136,32.4938,32.5037,122767.0
2025-01-17 15:10:00,32.77,32.79,32.76,32.79,41239.0,32.5037,32.5235,32.4938,32.5235,41239.0
2025-01-17 15:15:00,32.79,32.79,32.76,32.76,59823.0,32.5235,32.5235,32.4938,32.4938,59823.0
2025-01-17 15:20:00,32.77,32.78,32.76,32.77,25339.0,32.5037,32.5136,32.4938,32.5037,25339.0
2025-01-17 15:25:00,32.77,32.78,32.75,32.77,80772.0,32.5037,32.5136,32.4839,32.5037,80772.0
2025-01-17 15:30:00,32.77,32.82,32.76,32.82,88322.0,32.5037,32.5533,32.4938,32.5533,88322.0
2025-01-17 15:35:00,32.82,32.82,32.77,32.79,168803.0,32.5533,32.5533,32.5037,32.5235,168803.0
2025-01-17 15:40:00,32.79,32.79,32.74,32.75,93916.0,32.5235,32.5235,32.4739,32.4839,93916.0
2025-01-17 15:45:00,32.76,32.76,32.74,32.74,124755.0,32.4938,32.4938,32.4739,32.4739,124755.0
2025-01-17 15:50:00,32.74,32.75,32.66,32.7,648565.0,32.4739,32.4839,32.3946,32.4343,648565.0
2025-01-17 15:55:00,32.7,32.79,32.69,32.72,1079390.0,32.4343,32.5235,32.4243,32.4541,1079390.0
2025-01-21 09:30:00,33.02,33.08,32.78,32.78,247501.0,32.7517,32.8112,32.5136,32.5136,247501.0
2025-01-21 09:35:00,32.79,32.88,32.77,32.8,44901.0,32.5235,32.6128,32.5037,32.5334,44901.0
2025-01-21 09:40:00,32.81,32.94,32.81,32.94,68264.0,32.5434,32.6723,32.5434,32.6723,68264.0
2025-01-21 09:45:00,32.95,32.99,32.88,32.89,62851.0,32.6822,32.7219,32.6128,32.6227,62851.0
2025-01-21 09:50:00,32.89,32.94,32.85,32.94,92536.0,32.6227,32.6723,32.583,32.6723,92536.0
2025-01-21 09:55:00,32.94,32.99,32.91,32.98,92913.0,32.6723,32.7219,32.6426,32.712,92913.0
2025-01-21 10:00:00,32.99,33.02,32.94,32.95,104305.0,32.7219,32.7517,32.6723,32.6822,104305.0
2025-01-21 10:05:00,32.94,32.94,32.88,32.91,54892.0,32.6723,32.6723,32.6128,32.6426,54892.0
2025-01-21 10:10:00,32.91,32.96,32.9,32.96,74986.0,32.6426,32.6921,32.6326,32.6921,74986.0
2025-01-21 10:15:00,32.95,32.99,32.91,32.94,109304.0,32.6822,32.7219,32.6426,32.6723,109304.0
2025-01-21 10:20:00,32.94,32.94,32.9,32.91,24789.0,32.6723,32.6723,32.6326,32.6426,24789.0
2025-01-21 10:25:00,32.91,32.93,32.87,32.9,32640.0,32.6426,32.6624,32.6029,32.6326,32640.0
2025-01-21 10:30:00,32.9,32.93,32.89,32.92,37853.0,32.6326,32.6624,32.6227,32.6525,37853.0
2025-01-21 10:35:00,32.91,32.97,32.91,32.97,40116.0,32.6426,32.7021,32.6426,32.7021,40116.0
2025-01-21 10:40:00,32.96,32.98,32.92,32.94,31335.0,32.6921,32.712,32.6525,32.6723,31335.0
2025-01-21 10:45:00,32.94,32.95,32.92,32.95,30500.0,32.6723,32.6822,32.6525,32.6822,30500.0
2025-01-21 10:50:00,32.96,32.96,32.89,32.94,36447.0,32.6921,32.6921,32.6227,32.6723,36447.0
2025-01-21 10:55:00,32.94,32.97,32.92,32.95,34531.0,32.6723,32.7021,32.6525,32.6822,34531.0
2025-01-21 11:00:00,32.95,32.96,32.91,32.95,49784.0,32.6822,32.6921,32.6426,32.6822,49784.0
2025-01-21 11:05:00,32.95,32.98,32.93,32.93,22618.0,32.6822,32.712,32.6624,32.6624,22618.0
2025-01-21 11:10:00,32.93,32.97,32.92,32.97,96100.0,32.6624,32.7021,32.6525,32.7021,96100.0
2025-01-21 11:15:00,32.97,33.0,32.96,32.99,20263.0,32.7021,32.7318,32.6921,32.7219,20263.0
2025-01-21 11:20:00,33.0,33.02,32.98,33.0,25257.0,32.7318,32.7517,32.712,32.7318,25257.0
2025-01-21 11:25:00,33.01,33.04,33.0,33.03,65549.0,32.7417,32.7715,32.7318,32.7616,65549.0
2025-01-21 11:30:00,33.02,33.03,33.01,33.02,35312.0,32.7517,32.7616,32.7417,32.7517,35312.0
2025-01-21 11:35:00,33.02,33.12,33.02,33.12,152615.0,32.7517,32.8508,32.7517,32.8508,152615.0
2025-01-21 11:40:00,33.12,33.12,33.05,33.05,68894.0,32.8508,32.8508,32.7814,32.7814,68894.0
2025-01-21 11:45:00,33.06,33.06,33.02,33.02,37897.0,32.7913,32.7913,32.7517,32.7517,37897.0
2025-01-21 11:50:00,33.02,33.05,33.0,33.05,37033.0,32.7517,32.7814,32.7318,32.7814,37033.0
2025-01-21 11:55:00,33.06,33.06,33.01,33.03,73131.0,32.7913,32.7913,32.7417,32.7616,73131.0
2025-01-21 12:00:00,33.03,33.09,33.03,33.08,35186.0,32.7616,32.8211,32.7616,32.8112,35186.0
2025-01-21 12:05:00,33.08,33.1,33.07,33.09,49856.0,32.8112,32.831,32.8013,32.8211,49856.0
2025-01-21 12:10:00,33.09,33.1,33.05,33.06,55560.0,32.8211,32.831,32.7814,32.7913,55560.0
2025-01-21 12:15:00,33.07,33.1,33.07,33.09,36823.0,32.8013,32.831,32.8013,32.8211,36823.0
2025-01-21 12:20:00,33.09,33.1,33.06,33.09,60249.0,32.8211,32.831,32.7913,32.8211,60249.0
2025-01-21 12:25:00,33.09,33.11,33.07,33.09,56104.0,32.8211,32.8409,32.8013,32.8211,56104.0
2025-01-21 12:30:00,33.09,33.1,33.07,33.08,29108.0,32.8211,32.831,32.8013,32.8112,29108.0
2025-01-21 12:35:00,33.08,33.11,33.07,33.09,48792.0,32.8112,32.8409,32.8013,32.8211,48792.0
2025-01-21 12:40:00,33.09,33.1,33.06,33.07,31961.0,32.8211,32.831,32.7913,32.8013,31961.0
2025-01-21 12:45:00,33.08,33.11,33.06,33.08,43931.0,32.8112,32.8409,32.7913,32.8112,43931.0
2025-01-21 12:50:00,33.09,33.1,33.07,33.09,27982.0,32.8211,32.831,32.8013,32.8211,27982.0
2025-01-21 12:55:00,33.09,33.12,33.07,33.09,51230.0,32.8211,32.8508,32.8013,32.8211,51230.0
2025-01-21 13:00:00,33.09,33.1,33.06,33.09,121951.0,32.8211,32.831,32.7913,32.8211,121951.0
2025-01-21 13:05:00,33.09,33.14,33.08,33.12,38482.0,32.8211,32.8707,32.8112,32.8508,38482.0
2025-01-21 13:10:00,33.12,33.12,33.09,33.11,23688.0,32.8508,32.8508,32.8211,32.8409,23688.0
2025-01-21 13:15:00,33.1,33.15,33.1,33.15,26904.0,32.831,32.8806,32.831,32.8806,26904.0
2025-01-21 13:20:00,33.15,33.15,33.12,33.14,30847.0,32.8806,32.8806,32.8508,32.8707,30847.0
2025-01-21 13:25:00,33.14,33.14,33.09,33.12,31275.0,32.8707,32.8707,32.8211,32.8508,31275.0
2025-01-21 13:30:00,33.12,33.13,33.1,33.13,26904.0,32.8508,32.8608,32.831,32.8608,26904.0
2025-01-21 13:35:00,33.13,33.13,33.08,33.11,46509.0,32.8608,32.8608,32.8112,32.8409,46509.0
2025-01-21 13:40:00,33.11,33.12,33.09,33.12,19996.0,32.8409,32.8508,32.8211,32.8508,19996.0
2025-01-21 13:45:00,33.12,33.13,33.11,33.13,24741.0,32.8508,32.8608,32.8409,32.8608,24741.0
2025-01-21 13:50:00,33.13,33.14,33.11,33.12,38655.0,32.8608,32.8707,32.8409,32.8508,38655.0
2025-01-21 13:55:00,33.12,33.15,33.11,33.14,47445.0,32.8508,32.8806,32.8409,32.8707,47445.0
2025-01-21 14:00:00,33.14,33.14,33.1,33.11,33244.0,32.8707,32.8707,32.831,32.8409,33244.0
2025-01-21 14:05:00,33.1,33.13,33.1,33.13,39779.0,32.831,32.8608,32.831,32.8608,39779.0
2025-01-21 14:10:00,33.13,33.14,33.12,33.13,74892.0,32.8608,32.8707,32.8508,32.8608,74892.0
2025-01-21 14:15:00,33.13,33.18,33.12,33.18,66499.0,32.8608,32.9104,32.8508,32.9104,66499.0
2025-01-21 14:20:00,33.18,33.21,33.16,33.21,127034.0,32.9104,32.9401,32.8905,32.9401,127034.0
2025-01-21 14:25:00,33.2,33.22,33.16,33.19,244210.0,32.9302,32.95,32.8905,32.9203,244210.0
2025-01-21 14:30:00,33.18,33.2,33.16,33.19,47651.0,32.9104,32.9302,32.8905,32.9203,47651.0
2025-01-21 14:35:00,33.19,33.2,33.16,33.16,33754.0,32.9203,32.9302,32.8905,32.8905,33754.0
2025-01-21 14:40:00,33.16,33.18,33.16,33.16,36670.0,32.8905,32.9104,32.8905,32.8905,36670.0
2025-01-21 14:45:00,33.16,33.18,33.16,33.16,42519.0,32.8905,32.9104,32.8905,32.8905,42519.0
2025-01-21 14:50:00,33.16,33.19,33.16,33.19,37694.0,32.8905,32.9203,32.8905,32.9203,37694.0
2025-01-21 14:55:00,33.19,33.2,33.17,33.2,94828.0,32.9203,32.9302,32.9004,32.9302,94828.0
2025-01-21 15:00:00,33.2,33.22,33.18,33.2,32607.0,32.9302,32.95,32.9104,32.9302,32607.0
2025-01-21 15:05:00,33.21,33.21,33.16,33.19,105452.0,32.9401,32.9401,32.8905,32.9203,105452.0
2025-01-21 15:10:00,33.19,33.21,33.18,33.21,51626.0,32.9203,32.9401,32.9104,32.9401,51626.0
2025-01-21 15:15:00,33.21,33.22,33.2,33.22,82727.0,32.9401,32.95,32.9302,32.95,82727.0
2025-01-21 15:20:00,33.22,33.23,33.2,33.2,43220.0,32.95,32.96,32.9302,32.9302,43220.0
2025-01-21 15:25:00,33.2,33.24,33.2,33.23,47326.0,32.9302,32.9699,32.9302,32.96,47326.0
2025-01-21 15:30:00,33.23,33.24,33.2,33.22,169348.0,32.96,32.9699,32.9302,32.95,169348.0
2025-01-21 15:35:00,33.22,33.22,33.17,33.2,74736.0,32.95,32.95,32.9004,32.9302,74736.0
2025-01-21 15:40:00,33.2,33.24,33.19,33.24,95671.0,32.9302,32.9699,32.9203,32.9699,95671.0
2025-01-21 15:45:00,33.24,33.26,33.22,33.25,130107.0,32.9699,32.9897,32.95,32.9798,130107.0
2025-01-21 15:50:00,33.24,33.28,33.22,33.23,283003.0,32.9699,33.0095,32.95,32.96,283003.0
2025-01-21 15:55:00,33.24,33.28,33.23,33.27,503634.0,32.9699,33.0095,32.96,32.9996,503634.0
2025-01-22 09:30:00,33.22,33.33,33.05,33.11,388687.0,32.95,33.0591,32.7814,32.8409,388687.0
2025-01-22 09:35:00,33.09,33.23,33.05,33.16,86258.0,32.8211,32.96,32.7814,32.8905,86258.0
2025-01-22 09:40:00,33.16,33.23,33.14,33.15,55906.0,32.8905,32.96,32.8707,32.8806,55906.0
2025-01-22 09:45:00,33.15,33.24,33.1,33.23,152545.0,32.8806,32.9699,32.831,32.96,152545.0
2025-01-22 09:50:00,33.23,33.25,33.18,33.2,97912.0,32.96,32.9798,32.9104,32.9302,97912.0
2025-01-22 09:55:00,33.2,33.22,33.16,33.2,76842.0,32.9302,32.95,32.8905,32.9302,76842.0
2025-01-22 10:00:00,33.2,33.23,33.19,33.22,210890.0,32.9302,32.96,32.9203,32.95,210890.0
2025-01-22 10:05:00,33.22,33.23,33.17,33.22,88326.0,32.95,32.96,32.9004,32.95,88326.0
2025-01-22 10:10:00,33.22,33.25,33.12,33.13,117337.0,32.95,32.9798,32.8508,32.8608,117337.0
2025-01-22 10:15:00,33.13,33.21,33.12,33.19,68627.0,32.8608,32.9401,32.8508,32.9203,68627.0
2025-01-22 10:20:00,33.19,33.22,33.16,33.17,75222.0,32.9203,32.95,32.8905,32.9004,75222.0
2025-01-22 10:25:00,33.18,33.19,33.14,33.14,38522.0,32.9104,32.9203,32.8707,32.8707,38522.0
2025-01-22 10:30:00,33.15,33.15,33.09,33.11,174126.0,32.8806,32.8806,32.8211,32.8409,174126.0
2025-01-22 10:35:00,33.11,33.11,33.06,33.08,59199.0,32.8409,32.8409,32.7913,32.8112,59199.0
2025-01-22 10:40:00,33.08,33.14,33.06,33.13,354485.0,32.8112,32.8707,32.7913,32.8608,354485.0
2025-01-22 10:45:00,33.13,33.13,33.07,33.11,166153.0,32.8608,32.8608,32.8013,32.8409,166153.0
2025-01-22 10:50:00,33.11,33.13,33.06,33.12,346958.0,32.8409,32.8608,32.7913,32.8508,346958.0
2025-01-22 10:55:00,33.11,33.14,33.1,33.14,64069.0,32.8409,32.8707,32.831,32.8707,64069.0
2025-01-22 11:00:00,33.14,33.15,33.12,33.14,28504.0,32.8707,32.8806,32.8508,32.8707,28504.0
2025-01-22 11:05:00,33.13,33.16,33.11,33.14,67134.0,32.8608,32.8905,32.8409,32.8707,67134.0
2025-01-22 11:10:00,33.15,33.18,33.14,33.15,237183.0,32.8806,32.9104,32.8707,32.8806,237183.0
2025-01-22 11:15:00,33.15,33.17,33.12,33.15,81401.0,32.8806,32.9004,32.8508,32.8806,81401.0
2025-01-22 11:20:00,33.15,33.17,33.14,33.14,85441.0,32.8806,32.9004,32.8707,32.8707,85441.0
2025-01-22 11:25:00,33.15,33.15,33.1,33.1,90665.0,32.8806,32.8806,32.831,32.831,90665.0
2025-01-22 11:30:00,33.11,33.15,33.1,33.13,112847.0,32.8409,32.8806,32.831,32.8608,112847.0
2025-01-22 11:35:00,33.13,33.17,33.12,33.16,146661.0,32.8608,32.9004,32.8508,32.8905,146661.0
2025-01-22 11:40:00,33.16,33.19,33.14,33.15,59001.0,32.8905,32.9203,32.8707,32.8806,59001.0
2025-01-22 11:45:00,33.15,33.15,33.13,33.13,54351.0,32.8806,32.8806,32.8608,32.8608,54351.0
2025-01-22 11:50:00,33.13,33.22,33.13,33.22,87511.0,32.8608,32.95,32.8608,32.95,87511.0
2025-01-22 11:55:00,33.22,33.22,33.15,33.18,250366.0,32.95,32.95,32.8806,32.9104,250366.0
2025-01-22 12:00:00,33.17,33.21,33.16,33.2,65152.0,32.9004,32.9401,32.8905,32.9302,65152.0
2025-01-22 12:05:00,33.2,33.21,33.18,33.18,176335.0,32.9302,32.9401,32.9104,32.9104,176335.0
2025-01-22 12:10:00,33.18,33.2,33.17,33.19,48064.0,32.9104,32.9302,32.9004,32.9203,48064.0
2025-01-22 12:15:00,33.2,33.23,33.19,33.21,164501.0,32.9302,32.96,32.9203,32.9401,164501.0
2025-01-22 12:20:00,33.22,33.24,33.21,33.22,101102.0,32.95,32.9699,32.9401,32.95,101102.0
2025-01-22 12:25:00,33.21,33.23,33.19,33.2,55310.0,32.9401,32.96,32.9203,32.9302,55310.0
2025-01-22 12:30:00,33.19,33.21,33.18,33.21,42911.0,32.9203,32.9401,32.9104,32.9401,42911.0
2025-01-22 12:35:00,33.21,33.22,33.2,33.2,34247.0,32.9401,32.95,32.9302,32.9302,34247.0
2025-01-22 12:40:00,33.2,33.21,33.19,33.2,35697.0,32.9302,32.9401,32.9203,32.9302,35697.0
2025-01-22 12:45:00,33.2,33.2,33.18,33.18,27916.0,32.9302,32.9302,32.9104,32.9104,27916.0
2025-01-22 12:50:00,33.19,33.19,33.16,33.19,62179.0,32.9203,32.9203,32.8905,32.9203,62179.0
2025-01-22 12:55:00,33.19,33.2,33.17,33.18,33192.0,32.9203,32.9302,32.9004,32.9104,33192.0
2025-01-22 13:00:00,33.18,33.18,33.15,33.15,48534.0,32.9104,32.9104,32.8806,32.8806,48534.0
2025-01-22 13:05:00,33.15,33.19,33.15,33.18,33154.0,32.8806,32.9203,32.8806,32.9104,33154.0
2025-01-22 13:10:00,33.18,33.22,33.17,33.22,38778.0,32.9104,32.95,32.9004,32.95,38778.0
2025-01-22 13:15:00,33.22,33.24,33.21,33.23,29602.0,32.95,32.9699,32.9401,32.96,29602.0
2025-01-22 13:20:00,33.23,33.27,33.22,33.25,244719.0,32.96,32.9996,32.95,32.9798,244719.0
2025-01-22 13:25:00,33.25,33.25,33.21,33.21,56294.0,32.9798,32.9798,32.9401,32.9401,56294.0
2025-01-22 13:30:00,33.22,33.22,33.19,33.2,162383.0,32.95,32.95,32.9203,32.9302,162383.0
2025-01-22 13:35:00,33.2,33.25,33.19,33.25,65240.0,32.9302,32.9798,32.9203,32.9798,65240.0
2025-01-22 13:40:00,33.25,33.3,33.24,33.29,45865.0,32.9798,33.0294,32.9699,33.0195,45865.0
2025-01-22 13:45:00,33.29,33.3,33.25,33.25,81736.0,33.0195,33.0294,32.9798,32.9798,81736.0
2025-01-22 13:50:00,33.25,33.28,33.23,33.28,61865.0,32.9798,33.0095,32.96,33.0095,61865.0
2025-01-22 13:55:00,33.27,33.28,33.25,33.26,33074.0,32.9996,33.0095,32.9798,32.9897,33074.0
2025-01-22 14:00:00,33.25,33.27,33.24,33.26,55070.0,32.9798,32.9996,32.9699,32.9897,55070.0
2025-01-22 14:05:00,33.26,33.31,33.25,33.31,113069.0,32.9897,33.0393,32.9798,33.0393,113069.0
2025-01-22 14:10:00,33.31,33.35,33.3,33.34,65840.0,33.0393,33.079,33.0294,33.0691,65840.0
2025-01-22 14:15:00,33.34,33.37,33.32,33.37,66903.0,33.0691,33.0988,33.0492,33.0988,66903.0
2025-01-22 14:20:00,33.36,33.42,33.35,33.39,100808.0,33.0889,33.1484,33.079,33.1187,100808.0
2025-01-22 14:25:00,33.4,33.42,33.39,33.41,37671.0,33.1286,33.1484,33.1187,33.1385,37671.0
2025-01-22 14:30:00,33.41,33.43,33.4,33.42,80029.0,33.1385,33.1583,33.1286,33.1484,80029.0
2025-01-22 14:35:00,33.42,33.46,33.42,33.44,46644.0,33.1484,33.1881,33.1484,33.1682,46644.0
2025-01-22 14:40:00,33.45,33.48,33.44,33.47,69432.0,33.1782,33.2079,33.1682,33.198,69432.0
2025-01-22 14:45:00,33.46,33.48,33.46,33.48,76017.0,33.1881,33.2079,33.1881,33.2079,76017.0
2025-01-22 14:50:00,33.48,33.48,33.45,33.45,50602.0,33.2079,33.2079,33.1782,33.1782,50602.0
2025-01-22 14:55:00,33.45,33.47,33.44,33.45,56585.0,33.1782,33.198,33.1682,33.1782,56585.0
2025-01-22 15:00:00,33.45,33.48,33.44,33.45,120193.0,33.1782,33.2079,33.1682,33.1782,120193.0
2025-01-22 15:05:00,33.45,33.49,33.45,33.48,98811.0,33.1782,33.2178,33.1782,33.2079,98811.0
2025-01-22 15:10:00,33.48,33.5,33.48,33.48,43889.0,33.2079,33.2278,33.2079,33.2079,43889.0
2025-01-22 15:15:00,33.48,33.5,33.48,33.49,86351.0,33.2079,33.2278,33.2079,33.2178,86351.0
2025-01-22 15:20:00,33.49,33.5,33.47,33.48,93463.0,33.2178,33.2278,33.198,33.2079,93463.0
2025-01-22 15:25:00,33.48,33.49,33.46,33.47,79993.0,33.2079,33.2178,33.1881,33.198,79993.0
2025-01-22 15:30:00,33.47,33.47,33.42,33.44,147179.0,33.198,33.198,33.1484,33.1682,147179.0
2025-01-22 15:35:00,33.44,33.44,33.41,33.43,297843.0,33.1682,33.1682,33.1385,33.1583,297843.0
2025-01-22 15:40:00,33.43,33.44,33.42,33.43,70983.0,33.1583,33.1682,33.1484,33.1583,70983.0
2025-01-22 15:45:00,33.43,33.43,33.37,33.38,124563.0,33.1583,33.1583,33.0988,33.1087,124563.0
2025-01-22 15:50:00,33.37,33.38,33.28,33.3,217887.0,33.0988,33.1087,33.0095,33.0294,217887.0
2025-01-22 15:55:00,33.29,33.3,33.22,33.23,917601.0,33.0195,33.0294,32.95,32.96,917601.0
2025-01-23 09:30:00,33.88,34.1,33.59,33.69,521234.0,33.6047,33.8229,33.317,33.4162,521234.0
2025-01-23 09:35:00,33.69,33.82,33.67,33.68,362152.0,33.4162,33.5452,33.3964,33.4063,362152.0
2025-01-23 09:40:00,33.67,33.83,33.64,33.7,355493.0,33.3964,33.5551,33.3666,33.4261,355493.0
2025-01-23 09:45:00,33.69,33.9,33.68,33.74,261462.0,33.4162,33.6245,33.4063,33.4658,261462.0
2025-01-23 09:50:00,33.73,33.74,33.65,33.7,61312.0,33.4559,33.4658,33.3765,33.4261,61312.0
2025-01-23 09:55:00,33.69,33.84,33.68,33.76,96877.0,33.4162,33.565,33.4063,33.4856,96877.0
2025-01-23 10:00:00,33.75,33.78,33.59,33.62,84465.0,33.4757,33.5055,33.317,33.3468,84465.0
2025-01-23 10:05:00,33.62,33.64,33.58,33.63,112265.0,33.3468,33.3666,33.3071,33.3567,112265.0
2025-01-23 10:10:00,33.63,33.65,33.56,33.61,190833.0,33.3567,33.3765,33.2873,33.3369,190833.0
2025-01-23 10:15:00,33.61,33.67,33.6,33.66,164296.0,33.3369,33.3964,33.3269,33.3865,164296.0
2025-01-23 10:20:00,33.66,33.67,33.58,33.59,124816.0,33.3865,33.3964,33.3071,33.317,124816.0
2025-01-23 10:25:00,33.59,33.6,33.52,33.53,39170.0,33.317,33.3269,33.2476,33.2575,39170.0
2025-01-23 10:30:00,33.52,33.59,33.5,33.54,448580.0,33.2476,33.317,33.2278,33.2674,448580.0
2025-01-23 10:35:00,33.54,33.56,33.47,33.52,72912.0,33.2674,33.2873,33.198,33.2476,72912.0
2025-01-23 10:40:00,33.52,33.57,33.51,33.52,207354.0,33.2476,33.2972,33.2377,33.2476,207354.0
2025-01-23 10:45:00,33.52,33.61,33.52,33.59,183295.0,33.2476,33.3369,33.2476,33.317,183295.0
2025-01-23 10:50:00,33.59,33.62,33.56,33.59,93342.0,33.317,33.3468,33.2873,33.317,93342.0
2025-01-23 10:55:00,33.58,33.58,33.48,33.51,65202.0,33.3071,33.3071,33.2079,33.2377,65202.0
2025-01-23 11:00:00,33.51,33.58,33.5,33.57,49264.0,33.2377,33.3071,33.2278,33.2972,49264.0
2025-01-23 11:05:00,33.57,33.57,33.54,33.55,45968.0,33.2972,33.2972,33.2674,33.2774,45968.0
2025-01-23 11:10:00,33.55,33.55,33.51,33.53,91913.0,33.2774,33.2774,33.2377,33.2575,91913.0
2025-01-23 11:15:00,33.54,33.59,33.53,33.56,106560.0,33.2674,33.317,33.2575,33.2873,106560.0
2025-01-23 11:20:00,33.55,33.57,33.53,33.54,95630.0,33.2774,33.2972,33.2575,33.2674,95630.0
2025-01-23 11:25:00,33.54,33.59,33.53,33.58,90156.0,33.2674,33.317,33.2575,33.3071,90156.0
2025-01-23 11:30:00,33.58,33.58,33.52,33.55,76936.0,33.3071,33.3071,33.2476,33.2774,76936.0
2025-01-23 11:35:00,33.55,33.61,33.53,33.6,70529.0,33.2774,33.3369,33.2575,33.3269,70529.0
2025-01-23 11:40:00,33.6,33.63,33.59,33.61,78931.0,33.3269,33.3567,33.317,33.3369,78931.0
2025-01-23 11:45:00,33.61,33.62,33.59,33.62,56195.0,33.3369,33.3468,33.317,33.3468,56195.0
2025-01-23 11:50:00,33.62,33.63,33.59,33.59,87732.0,33.3468,33.3567,33.317,33.317,87732.0
2025-01-23 11:55:00,33.6,33.61,33.58,33.59,46942.0,33.3269,33.3369,33.3071,33.317,46942.0
2025-01-23 12:00:00,33.6,33.61,33.58,33.6,82172.0,33.3269,33.3369,33.3071,33.3269,82172.0
2025-01-23 12:05:00,33.61,33.61,33.59,33.61,68484.0,33.3369,33.3369,33.317,33.3369,68484.0
2025-01-23 12:10:00,33.61,33.64,33.6,33.64,39429.0,33.3369,33.3666,33.3269,33.3666,39429.0
2025-01-23 12:15:00,33.64,33.65,33.61,33.62,46422.0,33.3666,33.3765,33.3369,33.3468,46422.0
2025-01-23 12:20:00,33.62,33.65,33.6,33.65,35746.0,33.3468,33.3765,33.3269,33.3765,35746.0
2025-01-23 12:25:00,33.65,33.66,33.62,33.63,46053.0,33.3765,33.3865,33.3468,33.3567,46053.0
2025-01-23 12:30:00,33.63,33.64,33.57,33.63,145211.0,33.3567,33.3666,33.2972,33.3567,145211.0
2025-01-23 12:35:00,33.63,33.63,33.6,33.63,47469.0,33.3567,33.3567,33.3269,33.3567,47469.0
2025-01-23 12:40:00,33.63,33.63,33.58,33.59,81048.0,33.3567,33.3567,33.3071,33.317,81048.0
2025-01-23 12:45:00,33.59,33.64,33.59,33.63,41870.0,33.317,33.3666,33.317,33.3567,41870.0
2025-01-23 12:50:00,33.63,33.65,33.6,33.61,49276.0,33.3567,33.3765,33.3269,33.3369,49276.0
2025-01-23 12:55:00,33.61,33.65,33.6,33.65,56507.0,33.3369,33.3765,33.3269,33.3765,56507.0
2025-01-23 13:00:00,33.65,33.66,33.63,33.64,54760.0,33.3765,33.3865,33.3567,33.3666,54760.0
2025-01-23 13:05:00,33.63,33.64,33.63,33.64,15399.0,33.3567,33.3666,33.3567,33.3666,15399.0
2025-01-23 13:10:00,33.64,33.69,33.62,33.67,192792.0,33.3666,33.4162,33.3468,33.3964,192792.0
2025-01-23 13:15:00,33.66,33.69,33.65,33.68,72075.0,33.3865,33.4162,33.3765,33.4063,72075.0
2025-01-23 13:20:00,33.67,33.71,33.66,33.66,59066.0,33.3964,33.4361,33.3865,33.3865,59066.0
2025-01-23 13:25:00,33.66,33.69,33.66,33.68,109465.0,33.3865,33.4162,33.3865,33.4063,109465.0
2025-01-23 13:30:00,33.68,33.68,33.65,33.67,85513.0,33.4063,33.4063,33.3765,33.3964,85513.0
2025-01-23 13:35:00,33.66,33.67,33.65,33.66,36353.0,33.3865,33.3964,33.3765,33.3865,36353.0
2025-01-23 13:40:00,33.66,33.66,33.61,33.62,59036.0,33.3865,33.3865,33.3369,33.3468,59036.0
2025-01-23 13:45:00,33.62,33.62,33.58,33.58,43213.0,33.3468,33.3468,33.3071,33.3071,43213.0
2025-01-23 13:50:00,33.59,33.61,33.57,33.6,87790.0,33.317,33.3369,33.2972,33.3269,87790.0
2025-01-23 13:55:00,33.6,33.61,33.57,33.57,54439.0,33.3269,33.3369,33.2972,33.2972,54439.0
2025-01-23 14:00:00,33.57,33.59,33.54,33.55,104152.0,33.2972,33.317,33.2674,33.2774,104152.0
2025-01-23 14:05:00,33.55,33.61,33.55,33.59,233164.0,33.2774,33.3369,33.2774,33.317,233164.0
2025-01-23 14:10:00,33.59,33.62,33.58,33.62,64030.0,33.317,33.3468,33.3071,33.3468,64030.0
2025-01-23 14:15:00,33.62,33.63,33.6,33.61,95457.0,33.3468,33.3567,33.3269,33.3369,95457.0
2025-01-23 14:20:00,33.62,33.64,33.54,33.58,465852.0,33.3468,33.3666,33.2674,33.3071,465852.0
2025-01-23 14:25:00,33.58,33.58,33.56,33.58,133277.0,33.3071,33.3071,33.2873,33.3071,133277.0
2025-01-23 14:30:00,33.58,33.66,33.57,33.66,256573.0,33.3071,33.3865,33.2972,33.3865,256573.0
2025-01-23 14:35:00,33.66,33.67,33.63,33.64,98121.0,33.3865,33.3964,33.3567,33.3666,98121.0
2025-01-23 14:40:00,33.64,33.66,33.62,33.63,60529.0,33.3666,33.3865,33.3468,33.3567,60529.0
2025-01-23 14:45:00,33.63,33.64,33.6,33.63,104642.0,33.3567,33.3666,33.3269,33.3567,104642.0
2025-01-23 14:50:00,33.64,33.64,33.6,33.61,103923.0,33.3666,33.3666,33.3269,33.3369,103923.0
2025-01-23 14:55:00,33.6,33.62,33.59,33.61,55958.0,33.3269,33.3468,33.317,33.3369,55958.0
2025-01-23 15:00:00,33.61,33.63,33.59,33.62,85290.0,33.3369,33.3567,33.317,33.3468,85290.0
2025-01-23 15:05:00,33.61,33.63,33.59,33.59,81054.0,33.3369,33.3567,33.317,33.317,81054.0
2025-01-23 15:10:00,33.6,33.61,33.58,33.61,55649.0,33.3269,33.3369,33.3071,33.3369,55649.0
2025-01-23 15:15:00,33.61,33.64,33.6,33.64,105732.0,33.3369,33.3666,33.3269,33.3666,105732.0
2025-01-23 15:20:00,33.64,33.66,33.62,33.65,118527.0,33.3666,33.3865,33.3468,33.3765,118527.0
2025-01-23 15:25:00,33.65,33.68,33.63,33.66,123986.0,33.3765,33.4063,33.3567,33.3865,123986.0
2025-01-23 15:30:00,33.66,33.66,33.55,33.57,374234.0,33.3865,33.3865,33.2774,33.2972,374234.0
2025-01-23 15:35:00,33.56,33.61,33.56,33.61,288113.0,33.2873,33.3369,33.2873,33.3369,288113.0
2025-01-23 15:40:00,33.61,33.64,33.54,33.57,685303.0,33.3369,33.3666,33.2674,33.2972,685303.0
2025-01-23 15:45:00,33.57,33.58,33.53,33.58,492016.0,33.2972,33.3071,33.2575,33.3071,492016.0
2025-01-23 15:50:00,33.58,33.67,33.57,33.66,732859.0,33.3071,33.3964,33.2972,33.3865,732859.0
2025-01-23 15:55:00,33.65,33.68,33.59,33.66,1665337.0,33.3765,33.4063,33.317,33.3865,1665337.0
2025-01-24 09:30:00,32.25,32.84,32.0,32.69,1580460.0,31.9879,32.5731,31.7399,32.4243,1580460.0
2025-01-24 09:35:00,32.68,32.74,32.46,32.54,1017607.0,32.4144,32.4739,32.1962,32.2756,1017607.0
2025-01-24 09:40:00,32.55,32.75,32.53,32.66,539226.0,32.2855,32.4839,32.2656,32.3946,539226.0
2025-01-24 09:45:00,32.67,32.73,32.49,32.55,349359.0,32.4045,32.464,32.226,32.2855,349359.0
2025-01-24 09:50:00,32.56,32.58,32.47,32.52,419033.0,32.2954,32.3152,32.2061,32.2557,419033.0
2025-01-24 09:55:00,32.52,32.63,32.5,32.62,352366.0,32.2557,32.3648,32.2359,32.3549,352366.0
2025-01-24 10:00:00,32.63,32.81,32.61,32.79,619936.0,32.3648,32.5434,32.345,32.5235,619936.0
2025-01-24 10:05:00,32.79,32.86,32.73,32.77,396049.0,32.5235,32.593,32.464,32.5037,396049.0
2025-01-24 10:10:00,32.76,32.77,32.69,32.75,210432.0,32.4938,32.5037,32.4243,32.4839,210432.0
2025-01-24 10:15:00,32.75,33.02,32.74,33.02,323183.0,32.4839,32.7517,32.4739,32.7517,323183.0
2025-01-24 10:20:00,33.02,33.02,32.78,32.84,305306.0,32.7517,32.7517,32.5136,32.5731,305306.0
2025-01-24 10:25:00,32.84,32.87,32.73,32.79,207875.0,32.5731,32.6029,32.464,32.5235,207875.0
2025-01-24 10:30:00,32.79,32.91,32.72,32.86,247188.0,32.5235,32.6426,32.4541,32.593,247188.0
2025-01-24 10:35:00,32.85,32.87,32.78,32.8,113464.0,32.583,32.6029,32.5136,32.5334,113464.0
2025-01-24 10:40:00,32.81,32.87,32.81,32.84,365890.0,32.5434,32.6029,32.5434,32.5731,365890.0
2025-01-24 10:45:00,32.84,32.87,32.76,32.78,393067.0,32.5731,32.6029,32.4938,32.5136,393067.0
2025-01-24 10:50:00,32.77,32.78,32.68,32.74,130431.0,32.5037,32.5136,32.4144,32.4739,130431.0
2025-01-24 10:55:00,32.73,32.77,32.71,32.76,153221.0,32.464,32.5037,32.4442,32.4938,153221.0
2025-01-24 11:00:00,32.76,32.76,32.61,32.66,360927.0,32.4938,32.4938,32.345,32.3946,360927.0
2025-01-24 11:05:00,32.66,32.76,32.63,32.75,264705.0,32.3946,32.4938,32.3648,32.4839,264705.0
2025-01-24 11:10:00,32.75,32.79,32.71,32.72,164878.0,32.4839,32.5235,32.4442,32.4541,164878.0
2025-01-24 11:15:00,32.72,32.75,32.7,32.71,114524.0,32.4541,32.4839,32.4343,32.4442,114524.0
2025-01-24 11:20:00,32.72,32.79,32.69,32.77,210229.0,32.4541,32.5235,32.4243,32.5037,210229.0
2025-01-24 11:25:00,32.76,32.79,32.65,32.7,238704.0,32.4938,32.5235,32.3847,32.4343,238704.0
2025-01-24 11:30:00,32.71,32.73,32.7,32.7,155874.0,32.4442,32.464,32.4343,32.4343,155874.0
2025-01-24 11:35:00,32.71,32.74,32.66,32.66,106459.0,32.4442,32.4739,32.3946,32.3946,106459.0
2025-01-24 11:40:00,32.66,32.7,32.61,32.68,132420.0,32.3946,32.4343,32.345,32.4144,132420.0
2025-01-24 11:45:00,32.68,32.76,32.67,32.7,241917.0,32.4144,32.4938,32.4045,32.4343,241917.0
2025-01-24 11:50:00,32.7,32.74,32.65,32.68,199995.0,32.4343,32.4739,32.3847,32.4144,199995.0
2025-01-24 11:55:00,32.68,32.73,32.65,32.72,408106.0,32.4144,32.464,32.3847,32.4541,408106.0
2025-01-24 12:00:00,32.72,32.75,32.69,32.75,65796.0,32.4541,32.4839,32.4243,32.4839,65796.0
2025-01-24 12:05:00,32.75,32.75,32.69,32.71,141481.0,32.4839,32.4839,32.4243,32.4442,141481.0
2025-01-24 12:10:00,32.7,32.73,32.66,32.68,102533.0,32.4343,32.464,32.3946,32.4144,102533.0
2025-01-24 12:15:00,32.68,32.7,32.65,32.66,81755.0,32.4144,32.4343,32.3847,32.3946,81755.0
2025-01-24 12:20:00,32.66,32.69,32.65,32.66,70013.0,32.3946,32.4243,32.3847,32.3946,70013.0
2025-01-24 12:25:00,32.66,32.71,32.66,32.69,209521.0,32.3946,32.4442,32.3946,32.4243,209521.0
2025-01-24 12:30:00,32.7,32.83,32.69,32.81,227353.0,32.4343,32.5632,32.4243,32.5434,227353.0
2025-01-24 12:35:00,32.82,32.82,32.78,32.8,73266.0,32.5533,32.5533,32.5136,32.5334,73266.0
2025-01-24 12:40:00,32.8,32.8,32.74,32.75,50239.0,32.5334,32.5334,32.4739,32.4839,50239.0
2025-01-24 12:45:00,32.75,32.76,32.71,32.72,86461.0,32.4839,32.4938,32.4442,32.4541,86461.0
2025-01-24 12:50:00,32.73,32.77,32.72,32.76,83779.0,32.464,32.5037,32.4541,32.4938,83779.0
2025-01-24 12:55:00,32.77,32.77,32.74,32.75,51533.0,32.5037,32.5037,32.4739,32.4839,51533.0
2025-01-24 13:00:00,32.75,32.75,32.65,32.66,86822.0,32.4839,32.4839,32.3847,32.3946,86822.0
2025-01-24 13:05:00,32.66,32.71,32.64,32.7,121285.0,32.3946,32.4442,32.3747,32.4343,121285.0
2025-01-24 13:10:00,32.7,32.75,32.68,32.73,211424.0,32.4343,32.4839,32.4144,32.464,211424.0
2025-01-24 13:15:00,32.73,32.73,32.54,32.58,172489.0,32.464,32.464,32.2756,32.3152,172489.0
2025-01-24 13:20:00,32.59,32.62,32.58,32.61,206893.0,32.3252,32.3549,32.3152,32.345,206893.0
2025-01-24 13:25:00,32.6,32.74,32.6,32.73,129638.0,32.3351,32.4739,32.3351,32.464,129638.0
2025-01-24 13:30:00,32.73,32.75,32.68,32.7,58088.0,32.464,32.4839,32.4144,32.4343,58088.0
2025-01-24 13:35:00,32.7,32.71,32.6,32.64,214526.0,32.4343,32.4442,32.3351,32.3747,214526.0
2025-01-24 13:40:00,32.64,32.71,32.63,32.71,257139.0,32.3747,32.4442,32.3648,32.4442,257139.0
2025-01-24 13:45:00,32.7,32.74,32.7,32.72,48371.0,32.4343,32.4739,32.4343,32.4541,48371.0
2025-01-24 13:50:00,32.73,32.74,32.71,32.73,56789.0,32.464,32.4739,32.4442,32.464,56789.0
2025-01-24 13:55:00,32.73,32.77,32.73,32.77,67012.0,32.464,32.5037,32.464,32.5037,67012.0
2025-01-24 14:00:00,32.77,32.78,32.73,32.73,254723.0,32.5037,32.5136,32.464,32.464,254723.0
2025-01-24 14:05:00,32.74,32.76,32.69,32.73,444036.0,32.4739,32.4938,32.4243,32.464,444036.0
2025-01-24 14:10:00,32.73,32.73,32.69,32.7,89275.0,32.464,32.464,32.4243,32.4343,89275.0
2025-01-24 14:15:00,32.7,32.71,32.66,32.68,214651.0,32.4343,32.4442,32.3946,32.4144,214651.0
2025-01-24 14:20:00,32.68,32.68,32.6,32.61,109946.0,32.4144,32.4144,32.3351,32.345,109946.0
2025-01-24 14:25:00,32.6,32.61,32.57,32.59,67610.0,32.3351,32.345,32.3053,32.3252,67610.0
2025-01-24 14:30:00,32.6,32.66,32.58,32.66,71214.0,32.3351,32.3946,32.3152,32.3946,71214.0
2025-01-24 14:35:00,32.66,32.69,32.65,32.69,54114.0,32.3946,32.4243,32.3847,32.4243,54114.0
2025-01-24 14:40:00,32.69,32.71,32.63,32.66,124557.0,32.4243,32.4442,32.3648,32.3946,124557.0
2025-01-24 14:45:00,32.66,32.66,32.61,32.63,70210.0,32.3946,32.3946,32.345,32.3648,70210.0
2025-01-24 14:50:00,32.63,32.66,32.61,32.64,55915.0,32.3648,32.3946,32.345,32.3747,55915.0
2025-01-24 14:55:00,32.64,32.71,32.63,32.69,121792.0,32.3747,32.4442,32.3648,32.4243,121792.0
2025-01-24 15:00:00,32.69,32.69,32.65,32.66,124464.0,32.4243,32.4243,32.3847,32.3946,124464.0
2025-01-24 15:05:00,32.66,32.66,32.54,32.55,126986.0,32.3946,32.3946,32.2756,32.2855,126986.0
2025-01-24 15:10:00,32.54,32.55,32.49,32.52,355018.0,32.2756,32.2855,32.226,32.2557,355018.0
2025-01-24 15:15:00,32.52,32.55,32.5,32.54,394915.0,32.2557,32.2855,32.2359,32.2756,394915.0
2025-01-24 15:20:00,32.54,32.55,32.5,32.55,244716.0,32.2756,32.2855,32.2359,32.2855,244716.0
2025-01-24 15:25:00,32.55,32.55,32.49,32.52,153336.0,32.2855,32.2855,32.226,32.2557,153336.0
2025-01-24 15:30:00,32.53,32.57,32.48,32.55,160953.0,32.2656,32.3053,32.216,32.2855,160953.0
2025-01-24 15:35:00,32.54,32.62,32.53,32.59,289238.0,32.2756,32.3549,32.2656,32.3252,289238.0
2025-01-24 15:40:00,32.59,32.66,32.56,32.66,251568.0,32.3252,32.3946,32.2954,32.3946,251568.0
2025-01-24 15:45:00,32.66,32.67,32.61,32.66,290323.0,32.3946,32.4045,32.345,32.3946,290323.0
2025-01-24 15:50:00,32.66,32.74,32.65,32.68,360974.0,32.3946,32.4739,32.3847,32.4144,360974.0
2025-01-24 15:55:00,32.68,32.74,32.67,32.69,872464.0,32.4144,32.4739,32.4045,32.4243,872464.0
2025-01-27 09:30:00,32.85,33.23,32.57,33.01,512099.0,32.583,32.96,32.3053,32.7417,512099.0
2025-01-27 09:35:00,32.99,33.32,32.97,33.17,564483.0,32.7219,33.0492,32.7021,32.9004,564483.0
2025-01-27 09:40:00,33.16,33.28,33.13,33.19,331388.0,32.8905,33.0095,32.8608,32.9203,331388.0
2025-01-27 09:45:00,33.19,33.24,33.11,33.22,163232.0,32.9203,32.9699,32.8409,32.95,163232.0
2025-01-27 09:50:00,33.22,33.28,33.17,33.2,176569.0,32.95,33.0095,32.9004,32.9302,176569.0
2025-01-27 09:55:00,33.19,33.21,33.11,33.11,141528.0,32.9203,32.9401,32.8409,32.8409,141528.0
2025-01-27 10:00:00,33.11,33.26,33.09,33.26,304157.0,32.8409,32.9897,32.8211,32.9897,304157.0
2025-01-27 10:05:00,33.26,33.33,33.23,33.3,151913.0,32.9897,33.0591,32.96,33.0294,151913.0
2025-01-27 10:10:00,33.3,33.31,33.19,33.23,103038.0,33.0294,33.0393,32.9203,32.96,103038.0
2025-01-27 10:15:00,33.23,33.35,33.22,33.34,321673.0,32.96,33.079,32.95,33.0691,321673.0
2025-01-27 10:20:00,33.34,33.4,33.32,33.38,117378.0,33.0691,33.1286,33.0492,33.1087,117378.0
2025-01-27 10:25:00,33.38,33.39,33.29,33.35,106431.0,33.1087,33.1187,33.0195,33.079,106431.0
2025-01-27 10:30:00,33.34,33.37,33.31,33.33,167875.0,33.0691,33.0988,33.0393,33.0591,167875.0
2025-01-27 10:35:00,33.32,33.36,33.29,33.32,94526.0,33.0492,33.0889,33.0195,33.0492,94526.0
2025-01-27 10:40:00,33.32,33.33,33.27,33.29,119747.0,33.0492,33.0591,32.9996,33.0195,119747.0
2025-01-27 10:45:00,33.29,33.29,33.21,33.23,98218.0,33.0195,33.0195,32.9401,32.96,98218.0
2025-01-27 10:50:00,33.23,33.26,33.22,33.25,66436.0,32.96,32.9897,32.95,32.9798,66436.0
2025-01-27 10:55:00,33.25,33.27,33.21,33.22,119630.0,32.9798,32.9996,32.9401,32.95,119630.0
2025-01-27 11:00:00,33.22,33.23,33.16,33.18,103539.0,32.95,32.96,32.8905,32.9104,103539.0
2025-01-27 11:05:00,33.18,33.21,33.17,33.18,214722.0,32.9104,32.9401,32.9004,32.9104,214722.0
2025-01-27 11:10:00,33.18,33.2,33.16,33.2,147612.0,32.9104,32.9302,32.8905,32.9302,147612.0
2025-01-27 11:15:00,33.2,33.32,33.19,33.32,214513.0,32.9302,33.0492,32.9203,33.0492,214513.0
2025-01-27 11:20:00,33.32,33.37,33.28,33.34,156121.0,33.0492,33.0988,33.0095,33.0691,156121.0
2025-01-27 11:25:00,33.34,33.38,33.31,33.37,130122.0,33.0691,33.1087,33.0393,33.0988,130122.0
2025-01-27 11:30:00,33.37,33.38,33.28,33.29,121970.0,33.0988,33.1087,33.0095,33.0195,121970.0
2025-01-27 11:35:00,33.3,33.4,33.26,33.35,414224.0,33.0294,33.1286,32.9897,33.079,414224.0
2025-01-27 11:40:00,33.36,33.36,33.27,33.27,149449.0,33.0889,33.0889,32.9996,32.9996,149449.0
2025-01-27 11:45:00,33.27,33.29,33.24,33.24,62057.0,32.9996,33.0195,32.9699,32.9699,62057.0
2025-01-27 11:50:00,33.24,33.24,33.15,33.24,102906.0,32.9699,32.9699,32.8806,32.9699,102906.0
2025-01-27 11:55:00,33.23,33.3,33.22,33.28,62225.0,32.96,33.0294,32.95,33.0095,62225.0
2025-01-27 12:00:00,33.27,33.28,33.18,33.21,158511.0,32.9996,33.0095,32.9104,32.9401,158511.0
2025-01-27 12:05:00,33.22,33.3,33.2,33.3,111301.0,32.95,33.0294,32.9302,33.0294,111301.0
2025-01-27 12:10:00,33.29,33.31,33.28,33.3,76451.0,33.0195,33.0393,33.0095,33.0294,76451.0
2025-01-27 12:15:00,33.29,33.31,33.26,33.29,53161.0,33.0195,33.0393,32.9897,33.0195,53161.0
2025-01-27 12:20:00,33.29,33.31,33.27,33.3,105513.0,33.0195,33.0393,32.9996,33.0294,105513.0
2025-01-27 12:25:00,33.3,33.31,33.27,33.3,115095.0,33.0294,33.0393,32.9996,33.0294,115095.0
2025-01-27 12:30:00,33.3,33.31,33.27,33.3,115673.0,33.0294,33.0393,32.9996,33.0294,115673.0
2025-01-27 12:35:00,33.3,33.33,33.29,33.33,158503.0,33.0294,33.0591,33.0195,33.0591,158503.0
2025-01-27 12:40:00,33.33,33.36,33.32,33.34,180304.0,33.0591,33.0889,33.0492,33.0691,180304.0
2025-01-27 12:45:00,33.34,33.47,33.34,33.45,170749.0,33.0691,33.198,33.0691,33.1782,170749.0
2025-01-27 12:50:00,33.45,33.54,33.44,33.48,264552.0,33.1782,33.2674,33.1682,33.2079,264552.0
2025-01-27 12:55:00,33.48,33.6,33.48,33.56,220604.0,33.2079,33.3269,33.2079,33.2873,220604.0
2025-01-27 13:00:00,33.57,33.65,33.55,33.59,339085.0,33.2972,33.3765,33.2774,33.317,339085.0
2025-01-27 13:05:00,33.59,33.69,33.59,33.66,107694.0,33.317,33.4162,33.317,33.3865,107694.0
2025-01-27 13:10:00,33.66,33.69,33.58,33.59,176053.0,33.3865,33.4162,33.3071,33.317,176053.0
2025-01-27 13:15:00,33.59,33.61,33.56,33.58,121888.0,33.317,33.3369,33.2873,33.3071,121888.0
2025-01-27 13:20:00,33.58,33.61,33.57,33.61,110270.0,33.3071,33.3369,33.2972,33.3369,110270.0
2025-01-27 13:25:00,33.61,33.62,33.59,33.6,201849.0,33.3369,33.3468,33.317,33.3269,201849.0
2025-01-27 13:30:00,33.61,33.66,33.6,33.66,279948.0,33.3369,33.3865,33.3269,33.3865,279948.0
2025-01-27 13:35:00,33.65,33.66,33.61,33.62,163613.0,33.3765,33.3865,33.3369,33.3468,163613.0
2025-01-27 13:40:00,33.62,33.64,33.6,33.62,161623.0,33.3468,33.3666,33.3269,33.3468,161623.0
2025-01-27 13:45:00,33.61,33.63,33.57,33.63,177699.0,33.3369,33.3567,33.2972,33.3567,177699.0
2025-01-27 13:50:00,33.63,33.65,33.6,33.63,144721.0,33.3567,33.3765,33.3269,33.3567,144721.0
2025-01-27 13:55:00,33.64,33.64,33.6,33.63,123273.0,33.3666,33.3666,33.3269,33.3567,123273.0
2025-01-27 14:00:00,33.63,33.72,33.62,33.7,175769.0,33.3567,33.446,33.3468,33.4261,175769.0
2025-01-27 14:05:00,33.7,33.71,33.56,33.59,175328.0,33.4261,33.4361,33.2873,33.317,175328.0
2025-01-27 14:10:00,33.59,33.62,33.57,33.62,121519.0,33.317,33.3468,33.2972,33.3468,121519.0
2025-01-27 14:15:00,33.62,33.64,33.61,33.62,132881.0,33.3468,33.3666,33.3369,33.3468,132881.0
2025-01-27 14:20:00,33.61,33.63,33.61,33.61,115303.0,33.3369,33.3567,33.3369,33.3369,115303.0
2025-01-27 14:25:00,33.61,33.64,33.61,33.63,161182.0,33.3369,33.3666,33.3369,33.3567,161182.0
2025-01-27 14:30:00,33.62,33.66,33.62,33.64,105832.0,33.3468,33.3865,33.3468,33.3666,105832.0
2025-01-27 14:35:00,33.64,33.75,33.63,33.75,238173.0,33.3666,33.4757,33.3567,33.4757,238173.0
2025-01-27 14:40:00,33.75,33.81,33.71,33.8,182314.0,33.4757,33.5352,33.4361,33.5253,182314.0
2025-01-27 14:45:00,33.8,33.81,33.74,33.75,143400.0,33.5253,33.5352,33.4658,33.4757,143400.0
2025-01-27 14:50:00,33.75,33.77,33.73,33.75,161005.0,33.4757,33.4956,33.4559,33.4757,161005.0
2025-01-27 14:55:00,33.75,33.83,33.74,33.77,184195.0,33.4757,33.5551,33.4658,33.4956,184195.0
2025-01-27 15:00:00,33.77,33.8,33.75,33.77,146489.0,33.4956,33.5253,33.4757,33.4956,146489.0
2025-01-27 15:05:00,33.77,33.77,33.7,33.73,177481.0,33.4956,33.4956,33.4261,33.4559,177481.0
2025-01-27 15:10:00,33.73,33.75,33.71,33.75,93043.0,33.4559,33.4757,33.4361,33.4757,93043.0
2025-01-27 15:15:00,33.74,33.77,33.73,33.75,159068.0,33.4658,33.4956,33.4559,33.4757,159068.0
2025-01-27 15:20:00,33.76,33.78,33.72,33.73,155508.0,33.4856,33.5055,33.446,33.4559,155508.0
2025-01-27 15:25:00,33.73,33.73,33.68,33.7,180610.0,33.4559,33.4559,33.4063,33.4261,180610.0
2025-01-27 15:30:00,33.7,33.71,33.65,33.66,192594.0,33.4261,33.4361,33.3765,33.3865,192594.0
2025-01-27 15:35:00,33.66,33.7,33.64,33.69,188365.0,33.3865,33.4261,33.3666,33.4162,188365.0
2025-01-27 15:40:00,33.69,33.72,33.68,33.7,208881.0,33.4162,33.446,33.4063,33.4261,208881.0
2025-01-27 15:45:00,33.7,33.72,33.65,33.66,200125.0,33.4261,33.446,33.3765,33.3865,200125.0
2025-01-27 15:50:00,33.66,33.68,33.59,33.63,486383.0,33.3865,33.4063,33.317,33.3567,486383.0
2025-01-27 15:55:00,33.63,33.65,33.61,33.64,1037788.0,33.3567,33.3765,33.3369,33.3666,1037788.0
2025-01-28 09:30:00,33.35,33.57,33.3,33.55,294092.0,33.079,33.2972,33.0294,33.2774,294092.0
2025-01-28 09:35:00,33.53,33.68,33.45,33.62,143018.0,33.2575,33.4063,33.1782,33.3468,143018.0
2025-01-28 09:40:00,33.62,33.65,33.57,33.61,127019.0,33.3468,33.3765,33.2972,33.3369,127019.0
2025-01-28 09:45:00,33.6,33.62,33.5,33.51,83694.0,33.3269,33.3468,33.2278,33.2377,83694.0
2025-01-28 09:50:00,33.51,33.58,33.5,33.5,60582.0,33.2377,33.3071,33.2278,33.2278,60582.0
2025-01-28 09:55:00,33.5,33.5,33.43,33.47,110845.0,33.2278,33.2278,33.1583,33.198,110845.0
2025-01-28 10:00:00,33.47,33.51,33.43,33.45,192812.0,33.198,33.2377,33.1583,33.1782,192812.0
2025-01-28 10:05:00,33.44,33.56,33.39,33.54,121245.0,33.1682,33.2873,33.1187,33.2674,121245.0
2025-01-28 10:10:00,33.54,33.54,33.44,33.45,129013.0,33.2674,33.2674,33.1682,33.1782,129013.0
2025-01-28 10:15:00,33.45,33.46,33.43,33.44,125684.0,33.1782,33.1881,33.1583,33.1682,125684.0
2025-01-28 10:20:00,33.45,33.48,33.44,33.47,120886.0,33.1782,33.2079,33.1682,33.198,120886.0
2025-01-28 10:25:00,33.47,33.47,33.41,33.45,171110.0,33.198,33.198,33.1385,33.1782,171110.0
2025-01-28 10:30:00,33.45,33.46,33.41,33.45,149929.0,33.1782,33.1881,33.1385,33.1782,149929.0
2025-01-28 10:35:00,33.45,33.48,33.44,33.47,170365.0,33.1782,33.2079,33.1682,33.198,170365.0
2025-01-28 10:40:00,33.46,33.5,33.45,33.5,94112.0,33.1881,33.2278,33.1782,33.2278,94112.0
2025-01-28 10:45:00,33.49,33.51,33.45,33.48,213263.0,33.2178,33.2377,33.1782,33.2079,213263.0
2025-01-28 10:50:00,33.48,33.52,33.47,33.49,149330.0,33.2079,33.2476,33.198,33.2178,149330.0
2025-01-28 10:55:00,33.49,33.5,33.46,33.48,108799.0,33.2178,33.2278,33.1881,33.2079,108799.0
2025-01-28 11:00:00,33.48,33.5,33.37,33.38,59229.0,33.2079,33.2278,33.0988,33.1087,59229.0
2025-01-28 11:05:00,33.37,33.38,33.33,33.37,104223.0,33.0988,33.1087,33.0591,33.0988,104223.0
2025-01-28 11:10:00,33.36,33.37,33.3,33.34,87674.0,33.0889,33.0988,33.0294,33.0691,87674.0
2025-01-28 11:15:00,33.34,33.34,33.24,33.26,89828.0,33.0691,33.0691,32.9699,32.9897,89828.0
2025-01-28 11:20:00,33.25,33.26,33.15,33.16,82310.0,32.9798,32.9897,32.8806,32.8905,82310.0
2025-01-28 11:25:00,33.17,33.17,33.08,33.09,104590.0,32.9004,32.9004,32.8112,32.8211,104590.0
2025-01-28 11:30:00,33.09,33.12,33.08,33.1,64054.0,32.8211,32.8508,32.8112,32.831,64054.0
2025-01-28 11:35:00,33.1,33.1,33.03,33.09,112964.0,32.831,32.831,32.7616,32.8211,112964.0
2025-01-28 11:40:00,33.09,33.12,33.07,33.11,62430.0,32.8211,32.8508,32.8013,32.8409,62430.0
2025-01-28 11:45:00,33.11,33.13,33.1,33.11,58855.0,32.8409,32.8608,32.831,32.8409,58855.0
2025-01-28 11:50:00,33.12,33.13,33.03,33.05,110220.0,32.8508,32.8608,32.7616,32.7814,110220.0
2025-01-28 11:55:00,33.05,33.09,33.05,33.08,42575.0,32.7814,32.8211,32.7814,32.8112,42575.0
2025-01-28 12:00:00,33.07,33.08,33.01,33.01,144786.0,32.8013,32.8112,32.7417,32.7417,144786.0
2025-01-28 12:05:00,33.01,33.03,32.99,33.02,98877.0,32.7417,32.7616,32.7219,32.7517,98877.0
2025-01-28 12:10:00,33.02,33.06,33.0,33.0,58882.0,32.7517,32.7913,32.7318,32.7318,58882.0
2025-01-28 12:15:00,33.0,33.01,32.97,32.97,59192.0,32.7318,32.7417,32.7021,32.7021,59192.0
2025-01-28 12:20:00,32.97,33.0,32.97,32.98,60652.0,32.7021,32.7318,32.7021,32.712,60652.0
2025-01-28 12:25:00,32.98,32.99,32.93,32.95,135413.0,32.712,32.7219,32.6624,32.6822,135413.0
2025-01-28 12:30:00,32.95,32.98,32.91,32.91,91285.0,32.6822,32.712,32.6426,32.6426,91285.0
2025-01-28 12:35:00,32.91,32.92,32.85,32.9,117527.0,32.6426,32.6525,32.583,32.6326,117527.0
2025-01-28 12:40:00,32.9,32.94,32.89,32.93,125600.0,32.6326,32.6723,32.6227,32.6624,125600.0
2025-01-28 12:45:00,32.93,32.94,32.92,32.94,115984.0,32.6624,32.6723,32.6525,32.6723,115984.0
2025-01-28 12:50:00,32.94,33.01,32.92,33.0,51575.0,32.6723,32.7417,32.6525,32.7318,51575.0
2025-01-28 12:55:00,33.01,33.01,32.96,32.97,90372.0,32.7417,32.7417,32.6921,32.7021,90372.0
2025-01-28 13:00:00,32.97,33.0,32.95,32.98,39958.0,32.7021,32.7318,32.6822,32.712,39958.0
2025-01-28 13:05:00,32.98,32.99,32.93,32.95,46790.0,32.712,32.7219,32.6624,32.6822,46790.0
2025-01-28 13:10:00,32.95,32.96,32.92,32.95,61150.0,32.6822,32.6921,32.6525,32.6822,61150.0
2025-01-28 13:15:00,32.95,32.98,32.95,32.96,31235.0,32.6822,32.712,32.6822,32.6921,31235.0
2025-01-28 13:20:00,32.96,32.97,32.95,32.95,48365.0,32.6921,32.7021,32.6822,32.6822,48365.0
2025-01-28 13:25:00,32.95,32.96,32.86,32.89,94326.0,32.6822,32.6921,32.593,32.6227,94326.0
2025-01-28 13:30:00,32.89,32.94,32.86,32.94,75964.0,32.6227,32.6723,32.593,32.6723,75964.0
2025-01-28 13:35:00,32.94,33.0,32.93,32.95,56952.0,32.6723,32.7318,32.6624,32.6822,56952.0
2025-01-28 13:40:00,32.95,32.98,32.92,32.94,45010.0,32.6822,32.712,32.6525,32.6723,45010.0
2025-01-28 13:45:00,32.94,32.95,32.92,32.93,23317.0,32.6723,32.6822,32.6525,32.6624,23317.0
2025-01-28 13:50:00,32.93,32.98,32.92,32.93,86170.0,32.6624,32.712,32.6525,32.6624,86170.0
2025-01-28 13:55:00,32.93,32.93,32.87,32.87,34784.0,32.6624,32.6624,32.6029,32.6029,34784.0
2025-01-28 14:00:00,32.87,32.9,32.84,32.85,69464.0,32.6029,32.6326,32.5731,32.583,69464.0
2025-01-28 14:05:00,32.85,32.87,32.81,32.87,125068.0,32.583,32.6029,32.5434,32.6029,125068.0
2025-01-28 14:10:00,32.86,32.86,32.83,32.84,37703.0,32.593,32.593,32.5632,32.5731,37703.0
2025-01-28 14:15:00,32.84,32.85,32.82,32.84,52711.0,32.5731,32.583,32.5533,32.5731,52711.0
2025-01-28 14:20:00,32.84,32.89,32.84,32.88,85552.0,32.5731,32.6227,32.5731,32.6128,85552.0
2025-01-28 14:25:00,32.88,32.88,32.86,32.86,43148.0,32.6128,32.6128,32.593,32.593,43148.0
2025-01-28 14:30:00,32.86,32.88,32.86,32.87,25076.0,32.593,32.6128,32.593,32.6029,25076.0
2025-01-28 14:35:00,32.87,32.89,32.87,32.88,115422.0,32.6029,32.6227,32.6029,32.6128,115422.0
2025-01-28 14:40:00,32.88,32.91,32.87,32.89,176420.0,32.6128,32.6426,32.6029,32.6227,176420.0
2025-01-28 14:45:00,32.88,32.91,32.86,32.88,39036.0,32.6128,32.6426,32.593,32.6128,39036.0
2025-01-28 14:50:00,32.88,32.89,32.86,32.89,78774.0,32.6128,32.6227,32.593,32.6227,78774.0
2025-01-28 14:55:00,32.89,32.9,32.88,32.9,63085.0,32.6227,32.6326,32.6128,32.6326,63085.0
2025-01-28 15:00:00,32.9,32.9,32.86,32.87,103766.0,32.6326,32.6326,32.593,32.6029,103766.0
2025-01-28 15:05:00,32.87,32.89,32.86,32.88,73517.0,32.6029,32.6227,32.593,32.6128,73517.0
2025-01-28 15:10:00,32.87,32.88,32.83,32.84,81924.0,32.6029,32.6128,32.5632,32.5731,81924.0
2025-01-28 15:15:00,32.83,32.84,32.81,32.82,99504.0,32.5632,32.5731,32.5434,32.5533,99504.0
2025-01-28 15:20:00,32.82,32.82,32.79,32.8,124259.0,32.5533,32.5533,32.5235,32.5334,124259.0
2025-01-28 15:25:00,32.79,32.79,32.74,32.74,104759.0,32.5235,32.5235,32.4739,32.4739,104759.0
2025-01-28 15:30:00,32.75,32.76,32.73,32.74,126832.0,32.4839,32.4938,32.464,32.4739,126832.0
2025-01-28 15:35:00,32.73,32.78,32.73,32.77,215796.0,32.464,32.5136,32.464,32.5037,215796.0
2025-01-28 15:40:00,32.77,32.77,32.72,32.77,215135.0,32.5037,32.5037,32.4541,32.5037,215135.0
2025-01-28 15:45:00,32.77,32.77,32.68,32.68,520769.0,32.5037,32.5037,32.4144,32.4144,520769.0
2025-01-28 15:50:00,32.68,32.77,32.66,32.77,742495.0,32.4144,32.5037,32.3946,32.5037,742495.0
2025-01-28 15:55:00,32.77,32.77,32.65,32.66,1077168.0,32.5037,32.5037,32.3847,32.3946,1077168.0
2025-01-29 09:30:00,32.75,33.33,32.75,33.25,504682.0,32.4839,33.0591,32.4839,32.9798,504682.0
2025-01-29 09:35:00,33.25,33.62,33.2,33.62,577627.0,32.9798,33.3468,32.9302,33.3468,577627.0
2025-01-29 09:40:00,33.61,33.61,33.38,33.44,569077.0,33.3369,33.3369,33.1087,33.1682,569077.0
2025-01-29 09:45:00,33.44,33.54,33.27,33.27,248189.0,33.1682,33.2674,32.9996,32.9996,248189.0
2025-01-29 09:50:00,33.28,33.31,33.2,33.2,157300.0,33.0095,33.0393,32.9302,32.9302,157300.0
2025-01-29 09:55:00,33.2,33.23,33.07,33.07,128241.0,32.9302,32.96,32.8013,32.8013,128241.0
2025-01-29 10:00:00,33.08,33.15,33.04,33.13,199477.0,32.8112,32.8806,32.7715,32.8608,199477.0
2025-01-29 10:05:00,33.14,33.14,33.07,33.12,190579.0,32.8707,32.8707,32.8013,32.8508,190579.0
2025-01-29 10:10:00,33.12,33.24,33.12,33.24,78950.0,32.8508,32.9699,32.8508,32.9699,78950.0
2025-01-29 10:15:00,33.25,33.32,33.23,33.23,88928.0,32.9798,33.0492,32.96,32.96,88928.0
2025-01-29 10:20:00,33.24,33.27,33.21,33.25,54459.0,32.9699,32.9996,32.9401,32.9798,54459.0
2025-01-29 10:25:00,33.24,33.24,33.14,33.16,58045.0,32.9699,32.9699,32.8707,32.8905,58045.0
2025-01-29 10:30:00,33.16,33.19,33.11,33.16,119587.0,32.8905,32.9203,32.8409,32.8905,119587.0
2025-01-29 10:35:00,33.16,33.17,33.09,33.11,102414.0,32.8905,32.9004,32.8211,32.8409,102414.0
2025-01-29 10:40:00,33.12,33.17,33.1,33.14,64810.0,32.8508,32.9004,32.831,32.8707,64810.0
2025-01-29 10:45:00,33.14,33.15,33.1,33.14,79664.0,32.8707,32.8806,32.831,32.8707,79664.0
2025-01-29 10:50:00,33.14,33.15,33.12,33.13,62822.0,32.8707,32.8806,32.8508,32.8608,62822.0
2025-01-29 10:55:00,33.13,33.15,33.09,33.12,236721.0,32.8608,32.8806,32.8211,32.8508,236721.0
2025-01-29 11:00:00,33.12,33.15,33.09,33.11,89240.0,32.8508,32.8806,32.8211,32.8409,89240.0
2025-01-29 11:05:00,33.11,33.11,33.06,33.07,59622.0,32.8409,32.8409,32.7913,32.8013,59622.0
2025-01-29 11:10:00,33.06,33.07,33.03,33.04,63790.0,32.7913,32.8013,32.7616,32.7715,63790.0
2025-01-29 11:15:00,33.04,33.07,33.02,33.05,158861.0,32.7715,32.8013,32.7517,32.7814,158861.0
2025-01-29 11:20:00,33.05,33.11,33.03,33.09,400840.0,32.7814,32.8409,32.7616,32.8211,400840.0
2025-01-29 11:25:00,33.1,33.11,33.09,33.09,25482.0,32.831,32.8409,32.8211,32.8211,25482.0
2025-01-29 11:30:00,33.1,33.18,33.1,33.16,283010.0,32.831,32.9104,32.831,32.8905,283010.0
2025-01-29 11:35:00,33.16,33.18,33.13,33.14,77398.0,32.8905,32.9104,32.8608,32.8707,77398.0
2025-01-29 11:40:00,33.14,33.15,33.11,33.12,74380.0,32.8707,32.8806,32.8409,32.8508,74380.0
2025-01-29 11:45:00,33.12,33.15,33.07,33.08,140581.0,32.8508,32.8806,32.8013,32.8112,140581.0
2025-01-29 11:50:00,33.09,33.15,33.07,33.15,200741.0,32.8211,32.8806,32.8013,32.8806,200741.0
2025-01-29 11:55:00,33.15,33.21,33.1,33.21,320474.0,32.8806,32.9401,32.831,32.9401,320474.0
2025-01-29 12:00:00,33.2,33.21,33.16,33.17,120319.0,32.9302,32.9401,32.8905,32.9004,120319.0
2025-01-29 12:05:00,33.16,33.18,33.14,33.15,46190.0,32.8905,32.9104,32.8707,32.8806,46190.0
2025-01-29 12:10:00,33.15,33.16,33.12,33.13,83820.0,32.8806,32.8905,32.8508,32.8608,83820.0
2025-01-29 12:15:00,33.14,33.16,33.11,33.12,203568.0,32.8707,32.8905,32.8409,32.8508,203568.0
2025-01-29 12:20:00,33.12,33.16,33.11,33.15,57940.0,32.8508,32.8905,32.8409,32.8806,57940.0
2025-01-29 12:25:00,33.15,33.19,33.12,33.14,98376.0,32.8806,32.9203,32.8508,32.8707,98376.0
2025-01-29 12:30:00,33.14,33.16,33.13,33.15,32061.0,32.8707,32.8905,32.8608,32.8806,32061.0
2025-01-29 12:35:00,33.14,33.2,33.13,33.17,93625.0,32.8707,32.9302,32.8608,32.9004,93625.0
2025-01-29 12:40:00,33.16,33.17,33.12,33.13,58984.0,32.8905,32.9004,32.8508,32.8608,58984.0
2025-01-29 12:45:00,33.13,33.13,33.07,33.08,48802.0,32.8608,32.8608,32.8013,32.8112,48802.0
2025-01-29 12:50:00,33.08,33.08,33.05,33.07,31564.0,32.8112,32.8112,32.7814,32.8013,31564.0
2025-01-29 12:55:00,33.08,33.08,33.06,33.08,153736.0,32.8112,32.8112,32.7913,32.8112,153736.0
2025-01-29 13:00:00,33.08,33.1,33.02,33.03,107116.0,32.8112,32.831,32.7517,32.7616,107116.0
2025-01-29 13:05:00,33.03,33.07,33.02,33.07,57303.0,32.7616,32.8013,32.7517,32.8013,57303.0
2025-01-29 13:10:00,33.07,33.09,33.01,33.04,91820.0,32.8013,32.8211,32.7417,32.7715,91820.0
2025-01-29 13:15:00,33.04,33.07,33.04,33.06,58283.0,32.7715,32.8013,32.7715,32.7913,58283.0
2025-01-29 13:20:00,33.07,33.08,33.05,33.08,56806.0,32.8013,32.8112,32.7814,32.8112,56806.0
2025-01-29 13:25:00,33.07,33.11,33.06,33.1,176778.0,32.8013,32.8409,32.7913,32.831,176778.0
2025-01-29 13:30:00,33.11,33.12,33.08,33.09,79107.0,32.8409,32.8508,32.8112,32.8211,79107.0
2025-01-29 13:35:00,33.09,33.1,33.05,33.06,118227.0,32.8211,32.831,32.7814,32.7913,118227.0
2025-01-29 13:40:00,33.07,33.08,33.05,33.07,43345.0,32.8013,32.8112,32.7814,32.8013,43345.0
2025-01-29 13:45:00,33.07,33.17,33.06,33.15,519558.0,32.8013,32.9004,32.7913,32.8806,519558.0
2025-01-29 13:50:00,33.15,33.18,33.12,33.16,86100.0,32.8806,32.9104,32.8508,32.8905,86100.0
2025-01-29 13:55:00,33.16,33.23,33.15,33.23,73823.0,32.8905,32.96,32.8806,32.96,73823.0
2025-01-29 14:00:00,33.23,33.23,33.08,33.09,154093.0,32.96,32.96,32.8112,32.8211,154093.0
2025-01-29 14:05:00,33.09,33.15,33.08,33.11,108117.0,32.8211,32.8806,32.8112,32.8409,108117.0
2025-01-29 14:10:00,33.1,33.1,33.06,33.09,66505.0,32.831,32.831,32.7913,32.8211,66505.0
2025-01-29 14:15:00,33.09,33.11,33.06,33.09,94498.0,32.8211,32.8409,32.7913,32.8211,94498.0
2025-01-29 14:20:00,33.09,33.1,33.04,33.07,89751.0,32.8211,32.831,32.7715,32.8013,89751.0
2025-01-29 14:25:00,33.06,33.08,33.03,33.03,91255.0,32.7913,32.8112,32.7616,32.7616,91255.0
2025-01-29 14:30:00,33.03,33.08,33.01,33.03,141794.0,32.7616,32.8112,32.7417,32.7616,141794.0
2025-01-29 14:35:00,33.04,33.07,33.01,33.05,170023.0,32.7715,32.8013,32.7417,32.7814,170023.0
2025-01-29 14:40:00,33.05,33.09,33.01,33.05,128738.0,32.7814,32.8211,32.7417,32.7814,128738.0
2025-01-29 14:45:00,33.05,33.07,32.99,33.01,129401.0,32.7814,32.8013,32.7219,32.7417,129401.0
2025-01-29 14:50:00,33.01,33.01,32.95,32.98,165995.0,32.7417,32.7417,32.6822,32.712,165995.0
2025-01-29 14:55:00,32.98,33.01,32.95,32.97,150114.0,32.712,32.7417,32.6822,32.7021,150114.0
2025-01-29 15:00:00,32.96,32.97,32.92,32.95,109373.0,32.6921,32.7021,32.6525,32.6822,109373.0
2025-01-29 15:05:00,32.94,32.95,32.89,32.9,93639.0,32.6723,32.6822,32.6227,32.6326,93639.0
2025-01-29 15:10:00,32.9,32.95,32.87,32.89,127935.0,32.6326,32.6822,32.6029,32.6227,127935.0
2025-01-29 15:15:00,32.89,32.9,32.83,32.87,90564.0,32.6227,32.6326,32.5632,32.6029,90564.0
2025-01-29 15:20:00,32.88,32.95,32.88,32.93,77915.0,32.6128,32.6822,32.6128,32.6624,77915.0
2025-01-29 15:25:00,32.94,32.94,32.9,32.91,88332.0,32.6723,32.6723,32.6326,32.6426,88332.0
2025-01-29 15:30:00,32.91,32.92,32.88,32.91,133669.0,32.6426,32.6525,32.6128,32.6426,133669.0
2025-01-29 15:35:00,32.91,32.93,32.88,32.92,123363.0,32.6426,32.6624,32.6128,32.6525,123363.0
2025-01-29 15:40:00,32.92,32.96,32.9,32.91,168547.0,32.6525,32.6921,32.6326,32.6426,168547.0
2025-01-29 15:45:00,32.91,32.97,32.9,32.97,193333.0,32.6426,32.7021,32.6326,32.7021,193333.0
2025-01-29 15:50:00,32.97,33.04,32.96,32.99,486232.0,32.7021,32.7715,32.6921,32.7219,486232.0
2025-01-29 15:55:00,32.98,33.05,32.94,32.96,1199991.0,32.712,32.7814,32.6723,32.6921,1199991.0
2025-01-30 09:30:00,32.94,33.19,32.85,33.17,345586.0,32.6723,32.9203,32.583,32.9004,345586.0
2025-01-30 09:35:00,33.17,33.18,33.09,33.16,52197.0,32.9004,32.9104,32.8211,32.8905,52197.0
2025-01-30 09:40:00,33.16,33.17,33.1,33.17,57801.0,32.8905,32.9004,32.831,32.9004,57801.0
2025-01-30 09:45:00,33.16,33.17,33.08,33.09,53713.0,32.8905,32.9004,32.8112,32.8211,53713.0
2025-01-30 09:50:00,33.08,33.09,33.0,33.04,149843.0,32.8112,32.8211,32.7318,32.7715,149843.0
2025-01-30 09:55:00,33.04,33.05,33.0,33.03,86771.0,32.7715,32.7814,32.7318,32.7616,86771.0
2025-01-30 10:00:00,33.02,33.02,32.95,32.97,187325.0,32.7517,32.7517,32.6822,32.7021,187325.0
2025-01-30 10:05:00,32.96,33.07,32.96,33.0,153184.0,32.6921,32.8013,32.6921,32.7318,153184.0
2025-01-30 10:10:00,33.0,33.02,32.96,33.02,133655.0,32.7318,32.7517,32.6921,32.7517,133655.0
2025-01-30 10:15:00,33.01,33.01,32.95,32.97,71559.0,32.7417,32.7417,32.6822,32.7021,71559.0
2025-01-30 10:20:00,32.98,32.99,32.96,32.98,49509.0,32.712,32.7219,32.6921,32.712,49509.0
2025-01-30 10:25:00,32.98,32.98,32.91,32.92,74911.0,32.712,32.712,32.6426,32.6525,74911.0
2025-01-30 10:30:00,32.92,33.0,32.91,33.0,67135.0,32.6525,32.7318,32.6426,32.7318,67135.0
2025-01-30 10:35:00,32.99,33.02,32.98,33.02,86570.0,32.7219,32.7517,32.712,32.7517,86570.0
2025-01-30 10:40:00,33.02,33.05,33.01,33.02,181848.0,32.7517,32.7814,32.7417,32.7517,181848.0
2025-01-30 10:45:00,33.02,33.05,33.0,33.04,525087.0,32.7517,32.7814,32.7318,32.7715,525087.0
2025-01-30 10:50:00,33.04,33.05,32.99,33.02,110743.0,32.7715,32.7814,32.7219,32.7517,110743.0
2025-01-30 10:55:00,33.01,33.01,32.97,33.01,48979.0,32.7417,32.7417,32.7021,32.7417,48979.0
2025-01-30 11:00:00,33.01,33.01,32.93,32.94,71184.0,32.7417,32.7417,32.6624,32.6723,71184.0
2025-01-30 11:05:00,32.94,33.01,32.93,32.98,185996.0,32.6723,32.7417,32.6624,32.712,185996.0
2025-01-30 11:10:00,32.98,33.01,32.97,33.0,37546.0,32.712,32.7417,32.7021,32.7318,37546.0
2025-01-30 11:15:00,33.01,33.02,32.97,32.98,42242.0,32.7417,32.7517,32.7021,32.712,42242.0
2025-01-30 11:20:00,32.97,33.01,32.97,33.01,52968.0,32.7021,32.7417,32.7021,32.7417,52968.0
2025-01-30 11:25:00,33.0,33.02,32.99,33.01,47162.0,32.7318,32.7517,32.7219,32.7417,47162.0
2025-01-30 11:30:00,33.01,33.06,33.01,33.06,26060.0,32.7417,32.7913,32.7417,32.7913,26060.0
2025-01-30 11:35:00,33.06,33.12,33.04,33.08,41769.0,32.7913,32.8508,32.7715,32.8112,41769.0
2025-01-30 11:40:00,33.08,33.08,33.02,33.04,44255.0,32.8112,32.8112,32.7517,32.7715,44255.0
2025-01-30 11:45:00,33.04,33.06,33.02,33.04,24941.0,32.7715,32.7913,32.7517,32.7715,24941.0
2025-01-30 11:50:00,33.04,33.06,33.03,33.05,35171.0,32.7715,32.7913,32.7616,32.7814,35171.0
2025-01-30 11:55:00,33.04,33.05,33.02,33.02,61716.0,32.7715,32.7814,32.7517,32.7517,61716.0
2025-01-30 12:00:00,33.02,33.06,33.02,33.05,25609.0,32.7517,32.7913,32.7517,32.7814,25609.0
2025-01-30 12:05:00,33.05,33.07,33.05,33.05,60587.0,32.7814,32.8013,32.7814,32.7814,60587.0
2025-01-30 12:10:00,33.05,33.06,33.0,33.01,162274.0,32.7814,32.7913,32.7318,32.7417,162274.0
2025-01-30 12:15:00,33.0,33.01,32.98,32.99,67113.0,32.7318,32.7417,32.712,32.7219,67113.0
2025-01-30 12:20:00,32.98,33.0,32.96,32.98,46984.0,32.712,32.7318,32.6921,32.712,46984.0
2025-01-30 12:25:00,32.98,32.99,32.9,32.91,67794.0,32.712,32.7219,32.6326,32.6426,67794.0
2025-01-30 12:30:00,32.92,32.95,32.91,32.93,53044.0,32.6525,32.6822,32.6426,32.6624,53044.0
2025-01-30 12:35:00,32.93,32.94,32.91,32.93,37380.0,32.6624,32.6723,32.6426,32.6624,37380.0
2025-01-30 12:40:00,32.93,32.93,32.9,32.91,39816.0,32.6624,32.6624,32.6326,32.6426,39816.0
2025-01-30 12:45:00,32.91,32.97,32.9,32.95,72094.0,32.6426,32.7021,32.6326,32.6822,72094.0
2025-01-30 12:50:00,32.95,32.96,32.93,32.94,54345.0,32.6822,32.6921,32.6624,32.6723,54345.0
2025-01-30 12:55:00,32.94,32.95,32.92,32.93,42220.0,32.6723,32.6822,32.6525,32.6624,42220.0
2025-01-30 13:00:00,32.92,32.97,32.92,32.97,29280.0,32.6525,32.7021,32.6525,32.7021,29280.0
2025-01-30 13:05:00,32.97,32.98,32.94,32.97,36746.0,32.7021,32.712,32.6723,32.7021,36746.0
2025-01-30 13:10:00,32.97,32.99,32.96,32.97,29684.0,32.7021,32.7219,32.6921,32.7021,29684.0
2025-01-30 13:15:00,32.97,32.99,32.96,32.99,43371.0,32.7021,32.7219,32.6921,32.7219,43371.0
2025-01-30 13:20:00,32.99,33.01,32.98,32.99,49554.0,32.7219,32.7417,32.712,32.7219,49554.0
2025-01-30 13:25:00,33.0,33.03,32.99,33.02,52071.0,32.7318,32.7616,32.7219,32.7517,52071.0
2025-01-30 13:30:00,33.03,33.03,32.99,33.01,112884.0,32.7616,32.7616,32.7219,32.7417,112884.0
2025-01-30 13:35:00,33.01,33.02,32.99,33.0,100865.0,32.7417,32.7517,32.7219,32.7318,100865.0
2025-01-30 13:40:00,32.99,33.01,32.96,33.01,67760.0,32.7219,32.7417,32.6921,32.7417,67760.0
2025-01-30 13:45:00,33.01,33.03,33.0,33.01,36961.0,32.7417,32.7616,32.7318,32.7417,36961.0
2025-01-30 13:50:00,33.01,33.02,32.98,32.98,42901.0,32.7417,32.7517,32.712,32.712,42901.0
2025-01-30 13:55:00,32.98,32.99,32.95,32.95,54510.0,32.712,32.7219,32.6822,32.6822,54510.0
2025-01-30 14:00:00,32.95,32.99,32.94,32.98,35606.0,32.6822,32.7219,32.6723,32.712,35606.0
2025-01-30 14:05:00,32.98,32.98,32.94,32.95,45673.0,32.712,32.712,32.6723,32.6822,45673.0
2025-01-30 14:10:00,32.95,32.97,32.93,32.94,25643.0,32.6822,32.7021,32.6624,32.6723,25643.0
2025-01-30 14:15:00,32.93,32.95,32.92,32.93,47288.0,32.6624,32.6822,32.6525,32.6624,47288.0
2025-01-30 14:20:00,32.93,32.95,32.92,32.93,160256.0,32.6624,32.6822,32.6525,32.6624,160256.0
2025-01-30 14:25:00,32.93,32.95,32.91,32.93,53099.0,32.6624,32.6822,32.6426,32.6624,53099.0
2025-01-30 14:30:00,32.93,32.93,32.91,32.93,30391.0,32.6624,32.6624,32.6426,32.6624,30391.0
2025-01-30 14:35:00,32.93,32.93,32.87,32.87,52079.0,32.6624,32.6624,32.6029,32.6029,52079.0
2025-01-30 14:40:00,32.88,32.89,32.87,32.88,47127.0,32.6128,32.6227,32.6029,32.6128,47127.0
2025-01-30 14:45:00,32.88,32.9,32.87,32.89,58702.0,32.6128,32.6326,32.6029,32.6227,58702.0
2025-01-30 14:50:00,32.89,32.9,32.86,32.87,87735.0,32.6227,32.6326,32.593,32.6029,87735.0
2025-01-30 14:55:00,32.87,32.87,32.84,32.86,118242.0,32.6029,32.6029,32.5731,32.593,118242.0
2025-01-30 15:00:00,32.86,32.89,32.85,32.89,114185.0,32.593,32.6227,32.583,32.6227,114185.0
2025-01-30 15:05:00,32.89,32.93,32.88,32.91,104980.0,32.6227,32.6624,32.6128,32.6426,104980.0
2025-01-30 15:10:00,32.91,32.93,32.89,32.89,103719.0,32.6426,32.6624,32.6227,32.6227,103719.0
2025-01-30 15:15:00,32.9,32.92,32.89,32.91,123079.0,32.6326,32.6525,32.6227,32.6426,123079.0
2025-01-30 15:20:00,32.91,32.96,32.89,32.92,398289.0,32.6426,32.6921,32.6227,32.6525,398289.0
2025-01-30 15:25:00,32.92,32.94,32.9,32.91,82781.0,32.6525,32.6723,32.6326,32.6426,82781.0
2025-01-30 15:30:00,32.91,32.92,32.89,32.91,96073.0,32.6426,32.6525,32.6227,32.6426,96073.0
2025-01-30 15:35:00,32.91,32.92,32.72,32.73,240802.0,32.6426,32.6525,32.4541,32.464,240802.0
2025-01-30 15:40:00,32.73,32.75,32.63,32.66,309322.0,32.464,32.4839,32.3648,32.3946,309322.0
2025-01-30 15:45:00,32.66,32.81,32.64,32.8,209737.0,32.3946,32.5434,32.3747,32.5334,209737.0
2025-01-30 15:50:00,32.8,32.88,32.79,32.86,466312.0,32.5334,32.6128,32.5235,32.593,466312.0
2025-01-30 15:55:00,32.85,32.87,32.84,32.85,956452.0,32.583,32.6029,32.5731,32.583,956452.0
2025-01-31 09:30:00,32.84,32.97,32.77,32.91,237085.0,32.5731,32.7021,32.5037,32.6426,237085.0
2025-01-31 09:35:00,32.91,32.99,32.9,32.98,40880.0,32.6426,32.7219,32.6326,32.712,40880.0
2025-01-31 09:40:00,32.98,33.02,32.97,32.98,88466.0,32.712,32.7517,32.7021,32.712,88466.0
2025-01-31 09:45:00,32.98,33.04,32.96,33.0,108026.0,32.712,32.7715,32.6921,32.7318,108026.0
2025-01-31 09:50:00,33.0,33.09,32.96,33.07,85819.0,32.7318,32.8211,32.6921,32.8013,85819.0
2025-01-31 09:55:00,33.07,33.12,33.05,33.1,297791.0,32.8013,32.8508,32.7814,32.831,297791.0
2025-01-31 10:00:00,33.09,33.18,33.06,33.16,141638.0,32.8211,32.9104,32.7913,32.8905,141638.0
2025-01-31 10:05:00,33.15,33.22,33.12,33.19,119578.0,32.8806,32.95,32.8508,32.9203,119578.0
2025-01-31 10:10:00,33.19,33.21,33.15,33.16,435744.0,32.9203,32.9401,32.8806,32.8905,435744.0
2025-01-31 10:15:00,33.16,33.2,33.1,33.16,98060.0,32.8905,32.9302,32.831,32.8905,98060.0
2025-01-31 10:20:00,33.16,33.17,33.12,33.14,127974.0,32.8905,32.9004,32.8508,32.8707,127974.0
2025-01-31 10:25:00,33.14,33.21,33.13,33.19,130278.0,32.8707,32.9401,32.8608,32.9203,130278.0
2025-01-31 10:30:00,33.2,33.21,33.17,33.2,99678.0,32.9302,32.9401,32.9004,32.9302,99678.0
2025-01-31 10:35:00,33.19,33.24,33.18,33.23,95738.0,32.9203,32.9699,32.9104,32.96,95738.0
2025-01-31 10:40:00,33.23,33.26,33.2,33.22,105184.0,32.96,32.9897,32.9302,32.95,105184.0
2025-01-31 10:45:00,33.22,33.24,33.2,33.23,79157.0,32.95,32.9699,32.9302,32.96,79157.0
2025-01-31 10:50:00,33.22,33.27,33.22,33.23,114345.0,32.95,32.9996,32.95,32.96,114345.0
2025-01-31 10:55:00,33.22,33.25,33.2,33.25,63925.0,32.95,32.9798,32.9302,32.9798,63925.0
2025-01-31 11:00:00,33.25,33.26,33.21,33.22,63186.0,32.9798,32.9897,32.9401,32.95,63186.0
2025-01-31 11:05:00,33.23,33.26,33.22,33.25,66225.0,32.96,32.9897,32.95,32.9798,66225.0
2025-01-31 11:10:00,33.25,33.28,33.23,33.25,57865.0,32.9798,33.0095,32.96,32.9798,57865.0
2025-01-31 11:15:00,33.26,33.26,33.23,33.25,108042.0,32.9897,32.9897,32.96,32.9798,108042.0
2025-01-31 11:20:00,33.26,33.28,33.24,33.26,111119.0,32.9897,33.0095,32.9699,32.9897,111119.0
2025-01-31 11:25:00,33.26,33.29,33.24,33.29,132225.0,32.9897,33.0195,32.9699,33.0195,132225.0
2025-01-31 11:30:00,33.29,33.35,33.28,33.34,88362.0,33.0195,33.079,33.0095,33.0691,88362.0
2025-01-31 11:35:00,33.34,33.37,33.32,33.37,82990.0,33.0691,33.0988,33.0492,33.0988,82990.0
2025-01-31 11:40:00,33.37,33.4,33.36,33.4,47870.0,33.0988,33.1286,33.0889,33.1286,47870.0
2025-01-31 11:45:00,33.4,33.4,33.33,33.35,81736.0,33.1286,33.1286,33.0591,33.079,81736.0
2025-01-31 11:50:00,33.35,33.36,33.32,33.34,100538.0,33.079,33.0889,33.0492,33.0691,100538.0
2025-01-31 11:55:00,33.35,33.36,33.3,33.3,89607.0,33.079,33.0889,33.0294,33.0294,89607.0
2025-01-31 12:00:00,33.3,33.36,33.29,33.35,69083.0,33.0294,33.0889,33.0195,33.079,69083.0
2025-01-31 12:05:00,33.34,33.36,33.32,33.36,111250.0,33.0691,33.0889,33.0492,33.0889,111250.0
2025-01-31 12:10:00,33.36,33.37,33.35,33.35,55046.0,33.0889,33.0988,33.079,33.079,55046.0
2025-01-31 12:15:00,33.36,33.36,33.33,33.36,47707.0,33.0889,33.0889,33.0591,33.0889,47707.0
2025-01-31 12:20:00,33.35,33.37,33.34,33.36,68917.0,33.079,33.0988,33.0691,33.0889,68917.0
2025-01-31 12:25:00,33.36,33.36,33.31,33.32,52104.0,33.0889,33.0889,33.0393,33.0492,52104.0
2025-01-31 12:30:00,33.32,33.35,33.3,33.35,65943.0,33.0492,33.079,33.0294,33.079,65943.0
2025-01-31 12:35:00,33.35,33.36,33.33,33.34,71875.0,33.079,33.0889,33.0591,33.0691,71875.0
2025-01-31 12:40:00,33.33,33.34,33.31,33.32,42119.0,33.0591,33.0691,33.0393,33.0492,42119.0
2025-01-31 12:45:00,33.31,33.33,33.31,33.31,21702.0,33.0393,33.0591,33.0393,33.0393,21702.0
2025-01-31 12:50:00,33.32,33.34,33.31,33.32,44815.0,33.0492,33.0691,33.0393,33.0492,44815.0
2025-01-31 12:55:00,33.32,33.34,33.3,33.3,92808.0,33.0492,33.0691,33.0294,33.0294,92808.0
2025-01-31 13:00:00,33.3,33.31,33.27,33.29,46627.0,33.0294,33.0393,32.9996,33.0195,46627.0
2025-01-31 13:05:00,33.29,33.32,33.28,33.32,69232.0,33.0195,33.0492,33.0095,33.0492,69232.0
2025-01-31 13:10:00,33.32,33.33,33.3,33.31,156730.0,33.0492,33.0591,33.0294,33.0393,156730.0
2025-01-31 13:15:00,33.32,33.33,33.24,33.25,85916.0,33.0492,33.0591,32.9699,32.9798,85916.0
2025-01-31 13:20:00,33.25,33.26,33.17,33.2,115675.0,32.9798,32.9897,32.9004,32.9302,115675.0
2025-01-31 13:25:00,33.19,33.2,33.14,33.16,71151.0,32.9203,32.9302,32.8707,32.8905,71151.0
2025-01-31 13:30:00,33.15,33.17,33.07,33.07,81392.0,32.8806,32.9004,32.8013,32.8013,81392.0
2025-01-31 13:35:00,33.08,33.09,33.01,33.02,87377.0,32.8112,32.8211,32.7417,32.7517,87377.0
2025-01-31 13:40:00,33.02,33.08,33.02,33.07,107240.0,32.7517,32.8112,32.7517,32.8013,107240.0
2025-01-31 13:45:00,33.07,33.09,33.04,33.07,122763.0,32.8013,32.8211,32.7715,32.8013,122763.0
2025-01-31 13:50:00,33.07,33.1,33.07,33.09,105535.0,32.8013,32.831,32.8013,32.8211,105535.0
2025-01-31 13:55:00,33.09,33.11,33.08,33.09,79457.0,32.8211,32.8409,32.8112,32.8211,79457.0
2025-01-31 14:00:00,33.09,33.12,33.05,33.05,93029.0,32.8211,32.8508,32.7814,32.7814,93029.0
2025-01-31 14:05:00,33.05,33.06,33.01,33.04,135461.0,32.7814,32.7913,32.7417,32.7715,135461.0
2025-01-31 14:10:00,33.04,33.14,33.04,33.11,92924.0,32.7715,32.8707,32.7715,32.8409,92924.0
2025-01-31 14:15:00,33.11,33.12,33.09,33.11,65740.0,32.8409,32.8508,32.8211,32.8409,65740.0
2025-01-31 14:20:00,33.11,33.12,33.08,33.12,78773.0,32.8409,32.8508,32.8112,32.8508,78773.0
2025-01-31 14:25:00,33.12,33.12,33.09,33.12,64964.0,32.8508,32.8508,32.8211,32.8508,64964.0
2025-01-31 14:30:00,33.12,33.21,33.12,33.2,46813.0,32.8508,32.9401,32.8508,32.9302,46813.0
2025-01-31 14:35:00,33.2,33.2,33.15,33.16,73280.0,32.9302,32.9302,32.8806,32.8905,73280.0
2025-01-31 14:40:00,33.17,33.18,33.09,33.1,63954.0,32.9004,32.9104,32.8211,32.831,63954.0
2025-01-31 14:45:00,33.09,33.1,33.06,33.09,67499.0,32.8211,32.831,32.7913,32.8211,67499.0
2025-01-31 14:50:00,33.1,33.1,33.05,33.07,76899.0,32.831,32.831,32.7814,32.8013,76899.0
2025-01-31 14:55:00,33.07,33.09,33.05,33.06,82197.0,32.8013,32.8211,32.7814,32.7913,82197.0
2025-01-31 15:00:00,33.06,33.06,32.94,32.94,73073.0,32.7913,32.7913,32.6723,32.6723,73073.0
2025-01-31 15:05:00,32.94,32.96,32.91,32.94,87950.0,32.6723,32.6921,32.6426,32.6723,87950.0
2025-01-31 15:10:00,32.93,32.98,32.93,32.95,77870.0,32.6624,32.712,32.6624,32.6822,77870.0
2025-01-31 15:15:00,32.95,33.0,32.95,32.98,71426.0,32.6822,32.7318,32.6822,32.712,71426.0
2025-01-31 15:20:00,32.98,33.0,32.96,33.0,78776.0,32.712,32.7318,32.6921,32.7318,78776.0
2025-01-31 15:25:00,33.0,33.0,32.96,33.0,73952.0,32.7318,32.7318,32.6921,32.7318,73952.0
2025-01-31 15:30:00,32.99,33.02,32.97,33.0,117340.0,32.7219,32.7517,32.7021,32.7318,117340.0
2025-01-31 15:35:00,33.0,33.01,32.94,32.95,96582.0,32.7318,32.7417,32.6723,32.6822,96582.0
2025-01-31 15:40:00,32.95,33.0,32.95,32.97,67926.0,32.6822,32.7318,32.6822,32.7021,67926.0
2025-01-31 15:45:00,32.97,33.03,32.96,33.02,81154.0,32.7021,32.7616,32.6921,32.7517,81154.0
2025-01-31 15:50:00,33.02,33.07,32.85,32.99,632731.0,32.7517,32.8013,32.583,32.7219,632731.0
2025-01-31 15:55:00,32.97,32.99,32.85,32.85,1086668.0,32.7021,32.7219,32.583,32.583,1086668.0
2025-02-03 09:30:00,32.34,32.56,32.33,32.34,537272.0,32.0772,32.2954,32.0673,32.0772,537272.0
2025-02-03 09:35:00,32.34,32.34,32.19,32.3,135660.0,32.0772,32.0772,31.9284,32.0375,135660.0
2025-02-03 09:40:00,32.3,32.3,32.2,32.29,251935.0,32.0375,32.0375,31.9383,32.0276,251935.0
2025-02-03 09:45:00,32.29,32.3,32.16,32.16,198406.0,32.0276,32.0375,31.8986,31.8986,198406.0
2025-02-03 09:50:00,32.16,32.18,32.11,32.16,179746.0,31.8986,31.9185,31.8491,31.8986,179746.0
2025-02-03 09:55:00,32.16,32.21,32.1,32.12,80731.0,31.8986,31.9482,31.8391,31.859,80731.0
2025-02-03 10:00:00,32.12,32.22,32.04,32.21,99089.0,31.859,31.9582,31.7796,31.9482,99089.0
2025-02-03 10:05:00,32.22,32.28,32.17,32.19,106684.0,31.9582,32.0177,31.9086,31.9284,106684.0
2025-02-03 10:10:00,32.19,32.28,32.15,32.27,77657.0,31.9284,32.0177,31.8887,32.0078,77657.0
2025-02-03 10:15:00,32.27,32.38,32.25,32.31,133548.0,32.0078,32.1169,31.9879,32.0474,133548.0
2025-02-03 10:20:00,32.31,32.48,32.28,32.47,169078.0,32.0474,32.216,32.0177,32.2061,169078.0
2025-02-03 10:25:00,32.47,32.6,32.46,32.55,206923.0,32.2061,32.3351,32.1962,32.2855,206923.0
2025-02-03 10:30:00,32.55,32.64,32.55,32.63,144787.0,32.2855,32.3747,32.2855,32.3648,144787.0
2025-02-03 10:35:00,32.63,32.73,32.61,32.72,77271.0,32.3648,32.464,32.345,32.4541,77271.0
2025-02-03 10:40:00,32.71,32.79,32.68,32.73,94698.0,32.4442,32.5235,32.4144,32.464,94698.0
2025-02-03 10:45:00,32.73,32.76,32.68,32.73,56032.0,32.464,32.4938,32.4144,32.464,56032.0
2025-02-03 10:50:00,32.73,32.79,32.69,32.72,89255.0,32.464,32.5235,32.4243,32.4541,89255.0
2025-02-03 10:55:00,32.72,32.75,32.69,32.69,94636.0,32.4541,32.4839,32.4243,32.4243,94636.0
2025-02-03 11:00:00,32.69,32.73,32.64,32.68,67215.0,32.4243,32.464,32.3747,32.4144,67215.0
2025-02-03 11:05:00,32.68,32.71,32.6,32.68,63415.0,32.4144,32.4442,32.3351,32.4144,63415.0
2025-02-03 11:10:00,32.68,32.76,32.67,32.72,54462.0,32.4144,32.4938,32.4045,32.4541,54462.0
2025-02-03 11:15:00,32.73,32.8,32.71,32.8,41787.0,32.464,32.5334,32.4442,32.5334,41787.0
2025-02-03 11:20:00,32.79,32.85,32.78,32.85,53503.0,32.5235,32.583,32.5136,32.583,53503.0
2025-02-03 11:25:00,32.85,32.87,32.8,32.84,82396.0,32.583,32.6029,32.5334,32.5731,82396.0
2025-02-03 11:30:00,32.84,32.93,32.84,32.91,146566.0,32.5731,32.6624,32.5731,32.6426,146566.0
2025-02-03 11:35:00,32.91,32.93,32.88,32.93,52766.0,32.6426,32.6624,32.6128,32.6624,52766.0
2025-02-03 11:40:00,32.93,32.95,32.85,32.87,82717.0,32.6624,32.6822,32.583,32.6029,82717.0
2025-02-03 11:45:00,32.86,32.86,32.82,32.82,50864.0,32.593,32.593,32.5533,32.5533,50864.0
2025-02-03 11:50:00,32.82,32.84,32.81,32.81,59365.0,32.5533,32.5731,32.5434,32.5434,59365.0
2025-02-03 11:55:00,32.82,32.82,32.74,32.75,57924.0,32.5533,32.5533,32.4739,32.4839,57924.0
2025-02-03 12:00:00,32.74,32.74,32.66,32.68,41274.0,32.4739,32.4739,32.3946,32.4144,41274.0
2025-02-03 12:05:00,32.67,32.72,32.66,32.69,46156.0,32.4045,32.4541,32.3946,32.4243,46156.0
2025-02-03 12:10:00,32.7,32.71,32.65,32.65,36380.0,32.4343,32.4442,32.3847,32.3847,36380.0
2025-02-03 12:15:00,32.65,32.67,32.64,32.67,25162.0,32.3847,32.4045,32.3747,32.4045,25162.0
2025-02-03 12:20:00,32.68,32.75,32.67,32.75,36756.0,32.4144,32.4839,32.4045,32.4839,36756.0
2025-02-03 12:25:00,32.75,32.76,32.7,32.7,42830.0,32.4839,32.4938,32.4343,32.4343,42830.0
2025-02-03 12:30:00,32.69,32.7,32.65,32.65,17766.0,32.4243,32.4343,32.3847,32.3847,17766.0
2025-02-03 12:35:00,32.66,32.68,32.63,32.66,74300.0,32.3946,32.4144,32.3648,32.3946,74300.0
2025-02-03 12:40:00,32.66,32.67,32.63,32.65,59768.0,32.3946,32.4045,32.3648,32.3847,59768.0
2025-02-03 12:45:00,32.64,32.67,32.62,32.62,28756.0,32.3747,32.4045,32.3549,32.3549,28756.0
2025-02-03 12:50:00,32.63,32.71,32.62,32.71,29401.0,32.3648,32.4442,32.3549,32.4442,29401.0
2025-02-03 12:55:00,32.7,32.71,32.61,32.66,109701.0,32.4343,32.4442,32.345,32.3946,109701.0
2025-02-03 13:00:00,32.65,32.66,32.58,32.65,25130.0,32.3847,32.3946,32.3152,32.3847,25130.0
2025-02-03 13:05:00,32.65,32.66,32.59,32.6,34367.0,32.3847,32.3946,32.3252,32.3351,34367.0
2025-02-03 13:10:00,32.59,32.67,32.59,32.64,30807.0,32.3252,32.4045,32.3252,32.3747,30807.0
2025-02-03 13:15:00,32.64,32.65,32.58,32.59,27125.0,32.3747,32.3847,32.3152,32.3252,27125.0
2025-02-03 13:20:00,32.59,32.63,32.59,32.62,35891.0,32.3252,32.3648,32.3252,32.3549,35891.0
2025-02-03 13:25:00,32.62,32.66,32.6,32.61,47722.0,32.3549,32.3946,32.3351,32.345,47722.0
2025-02-03 13:30:00,32.62,32.66,32.61,32.66,45699.0,32.3549,32.3946,32.345,32.3946,45699.0
2025-02-03 13:35:00,32.65,32.65,32.59,32.61,38041.0,32.3847,32.3847,32.3252,32.345,38041.0
2025-02-03 13:40:00,32.6,32.63,32.59,32.61,65919.0,32.3351,32.3648,32.3252,32.345,65919.0
2025-02-03 13:45:00,32.61,32.63,32.59,32.59,40287.0,32.345,32.3648,32.3252,32.3252,40287.0
2025-02-03 13:50:00,32.6,32.64,32.6,32.64,43186.0,32.3351,32.3747,32.3351,32.3747,43186.0
2025-02-03 13:55:00,32.64,32.66,32.63,32.65,123335.0,32.3747,32.3946,32.3648,32.3847,123335.0
2025-02-03 14:00:00,32.65,32.72,32.64,32.71,135471.0,32.3847,32.4541,32.3747,32.4442,135471.0
2025-02-03 14:05:00,32.7,32.71,32.66,32.67,221565.0,32.4343,32.4442,32.3946,32.4045,221565.0
2025-02-03 14:10:00,32.66,32.69,32.64,32.67,41422.0,32.3946,32.4243,32.3747,32.4045,41422.0
2025-02-03 14:15:00,32.68,32.69,32.66,32.68,39660.0,32.4144,32.4243,32.3946,32.4144,39660.0
2025-02-03 14:20:00,32.68,32.68,32.63,32.63,74841.0,32.4144,32.4144,32.3648,32.3648,74841.0
2025-02-03 14:25:00,32.64,32.65,32.63,32.64,33957.0,32.3747,32.3847,32.3648,32.3747,33957.0
2025-02-03 14:30:00,32.64,32.66,32.62,32.63,42219.0,32.3747,32.3946,32.3549,32.3648,42219.0
2025-02-03 14:35:00,32.62,32.63,32.55,32.55,34194.0,32.3549,32.3648,32.2855,32.2855,34194.0
2025-02-03 14:40:00,32.55,32.59,32.55,32.59,44007.0,32.2855,32.3252,32.2855,32.3252,44007.0
2025-02-03 14:45:00,32.59,32.6,32.57,32.58,35313.0,32.3252,32.3351,32.3053,32.3152,35313.0
2025-02-03 14:50:00,32.59,32.59,32.56,32.57,61076.0,32.3252,32.3252,32.2954,32.3053,61076.0
2025-02-03 14:55:00,32.56,32.57,32.52,32.52,119980.0,32.2954,32.3053,32.2557,32.2557,119980.0
2025-02-03 15:00:00,32.52,32.56,32.51,32.55,177283.0,32.2557,32.2954,32.2458,32.2855,177283.0
2025-02-03 15:05:00,32.55,32.56,32.53,32.54,104377.0,32.2855,32.2954,32.2656,32.2756,104377.0
2025-02-03 15:10:00,32.54,32.56,32.53,32.55,95501.0,32.2756,32.2954,32.2656,32.2855,95501.0
2025-02-03 15:15:00,32.55,32.55,32.52,32.54,58963.0,32.2855,32.2855,32.2557,32.2756,58963.0
2025-02-03 15:20:00,32.53,32.55,32.51,32.52,118603.0,32.2656,32.2855,32.2458,32.2557,118603.0
2025-02-03 15:25:00,32.52,32.54,32.51,32.52,326272.0,32.2557,32.2756,32.2458,32.2557,326272.0
2025-02-03 15:30:00,32.52,32.53,32.49,32.51,231738.0,32.2557,32.2656,32.226,32.2458,231738.0
2025-02-03 15:35:00,32.5,32.52,32.49,32.5,313691.0,32.2359,32.2557,32.226,32.2359,313691.0
2025-02-03 15:40:00,32.5,32.53,32.49,32.53,214219.0,32.2359,32.2656,32.226,32.2656,214219.0
2025-02-03 15:45:00,32.53,32.57,32.52,32.56,84046.0,32.2656,32.3053,32.2557,32.2954,84046.0
2025-02-03 15:50:00,32.56,32.61,32.52,32.55,562816.0,32.2954,32.345,32.2557,32.2855,562816.0
2025-02-03 15:55:00,32.55,32.57,32.49,32.49,804898.0,32.2855,32.3053,32.226,32.226,804898.0
2025-02-04 09:30:00,32.35,32.6,32.33,32.49,751961.0,32.0871,32.3351,32.0673,32.226,751961.0
2025-02-04 09:35:00,32.5,32.57,32.45,32.5,192812.0,32.2359,32.3053,32.1863,32.2359,192812.0
2025-02-04 09:40:00,32.51,32.56,32.49,32.55,120557.0,32.2458,32.2954,32.226,32.2855,120557.0
2025-02-04 09:45:00,32.55,32.6,32.51,32.55,131194.0,32.2855,32.3351,32.2458,32.2855,131194.0
2025-02-04 09:50:00,32.55,32.61,32.54,32.58,69123.0,32.2855,32.345,32.2756,32.3152,69123.0
2025-02-04 09:55:00,32.58,32.58,32.5,32.52,55988.0,32.3152,32.3152,32.2359,32.2557,55988.0
2025-02-04 10:00:00,32.53,32.61,32.52,32.57,99421.0,32.2656,32.345,32.2557,32.3053,99421.0
2025-02-04 10:05:00,32.56,32.59,32.54,32.55,147132.0,32.2954,32.3252,32.2756,32.2855,147132.0
2025-02-04 10:10:00,32.55,32.61,32.54,32.6,160031.0,32.2855,32.345,32.2756,32.3351,160031.0
2025-02-04 10:15:00,32.61,32.64,32.59,32.6,127873.0,32.345,32.3747,32.3252,32.3351,127873.0
2025-02-04 10:20:00,32.59,32.65,32.59,32.61,147025.0,32.3252,32.3847,32.3252,32.345,147025.0
2025-02-04 10:25:00,32.61,32.64,32.51,32.52,158909.0,32.345,32.3747,32.2458,32.2557,158909.0
2025-02-04 10:30:00,32.52,32.56,32.51,32.54,85562.0,32.2557,32.2954,32.2458,32.2756,85562.0
2025-02-04 10:35:00,32.54,32.69,32.53,32.69,369333.0,32.2756,32.4243,32.2656,32.4243,369333.0
2025-02-04 10:40:00,32.69,32.8,32.68,32.79,106456.0,32.4243,32.5334,32.4144,32.5235,106456.0
2025-02-04 10:45:00,32.79,32.81,32.76,32.79,67516.0,32.5235,32.5434,32.4938,32.5235,67516.0
2025-02-04 10:50:00,32.79,32.85,32.77,32.83,103637.0,32.5235,32.583,32.5037,32.5632,103637.0
2025-02-04 10:55:00,32.83,32.86,32.82,32.84,47612.0,32.5632,32.593,32.5533,32.5731,47612.0
2025-02-04 11:00:00,32.85,32.88,32.84,32.88,76332.0,32.583,32.6128,32.5731,32.6128,76332.0
2025-02-04 11:05:00,32.88,32.9,32.87,32.9,31298.0,32.6128,32.6326,32.6029,32.6326,31298.0
2025-02-04 11:10:00,32.9,32.91,32.85,32.9,98837.0,32.6326,32.6426,32.583,32.6326,98837.0
2025-02-04 11:15:00,32.91,32.93,32.89,32.9,52098.0,32.6426,32.6624,32.6227,32.6326,52098.0
2025-02-04 11:20:00,32.89,32.92,32.86,32.89,81835.0,32.6227,32.6525,32.593,32.6227,81835.0
2025-02-04 11:25:00,32.89,32.94,32.89,32.94,80887.0,32.6227,32.6723,32.6227,32.6723,80887.0
2025-02-04 11:30:00,32.94,32.97,32.92,32.95,44369.0,32.6723,32.7021,32.6525,32.6822,44369.0
2025-02-04 11:35:00,32.95,32.96,32.93,32.95,67728.0,32.6822,32.6921,32.6624,32.6822,67728.0
2025-02-04 11:40:00,32.94,32.97,32.93,32.96,69814.0,32.6723,32.7021,32.6624,32.6921,69814.0
2025-02-04 11:45:00,32.97,32.97,32.91,32.91,81826.0,32.7021,32.7021,32.6426,32.6426,81826.0
2025-02-04 11:50:00,32.91,32.92,32.88,32.91,77497.0,32.6426,32.6525,32.6128,32.6426,77497.0
2025-02-04 11:55:00,32.91,32.92,32.89,32.92,84259.0,32.6426,32.6525,32.6227,32.6525,84259.0
2025-02-04 12:00:00,32.91,32.94,32.9,32.94,50070.0,32.6426,32.6723,32.6326,32.6723,50070.0
2025-02-04 12:05:00,32.94,32.94,32.91,32.91,47531.0,32.6723,32.6723,32.6426,32.6426,47531.0
2025-02-04 12:10:00,32.92,32.92,32.84,32.87,60804.0,32.6525,32.6525,32.5731,32.6029,60804.0
2025-02-04 12:15:00,32.86,32.87,32.79,32.81,76079.0,32.593,32.6029,32.5235,32.5434,76079.0
2025-02-04 12:20:00,32.82,32.85,32.8,32.84,18871.0,32.5533,32.583,32.5334,32.5731,18871.0
2025-02-04 12:25:00,32.84,32.85,32.78,32.79,38764.0,32.5731,32.583,32.5136,32.5235,38764.0
2025-02-04 12:30:00,32.79,32.8,32.76,32.77,32670.0,32.5235,32.5334,32.4938,32.5037,32670.0
2025-02-04 12:35:00,32.77,32.8,32.76,32.8,49642.0,32.5037,32.5334,32.4938,32.5334,49642.0
2025-02-04 12:40:00,32.8,32.81,32.78,32.8,49390.0,32.5334,32.5434,32.5136,32.5334,49390.0
2025-02-04 12:45:00,32.8,32.81,32.78,32.8,33397.0,32.5334,32.5434,32.5136,32.5334,33397.0
2025-02-04 12:50:00,32.79,32.82,32.79,32.81,23820.0,32.5235,32.5533,32.5235,32.5434,23820.0
2025-02-04 12:55:00,32.82,32.84,32.81,32.84,17273.0,32.5533,32.5731,32.5434,32.5731,17273.0
2025-02-04 13:00:00,32.84,32.85,32.81,32.82,43196.0,32.5731,32.583,32.5434,32.5533,43196.0
2025-02-04 13:05:00,32.82,32.83,32.8,32.83,28165.0,32.5533,32.5632,32.5334,32.5632,28165.0
2025-02-04 13:10:00,32.83,32.86,32.81,32.84,258432.0,32.5632,32.593,32.5434,32.5731,258432.0
2025-02-04 13:15:00,32.84,32.89,32.84,32.88,49598.0,32.5731,32.6227,32.5731,32.6128,49598.0
2025-02-04 13:20:00,32.88,32.91,32.87,32.89,61328.0,32.6128,32.6426,32.6029,32.6227,61328.0
2025-02-04 13:25:00,32.89,32.9,32.84,32.84,52547.0,32.6227,32.6326,32.5731,32.5731,52547.0
2025-02-04 13:30:00,32.84,32.86,32.83,32.86,36704.0,32.5731,32.593,32.5632,32.593,36704.0
2025-02-04 13:35:00,32.86,32.86,32.8,32.82,95553.0,32.593,32.593,32.5334,32.5533,95553.0
2025-02-04 13:40:00,32.81,32.82,32.8,32.82,39532.0,32.5434,32.5533,32.5334,32.5533,39532.0
2025-02-04 13:45:00,32.82,32.85,32.82,32.84,42611.0,32.5533,32.583,32.5533,32.5731,42611.0
2025-02-04 13:50:00,32.83,32.86,32.83,32.86,31319.0,32.5632,32.593,32.5632,32.593,31319.0
2025-02-04 13:55:00,32.86,32.87,32.84,32.84,98739.0,32.593,32.6029,32.5731,32.5731,98739.0
2025-02-04 14:00:00,32.84,32.91,32.84,32.9,38033.0,32.5731,32.6426,32.5731,32.6326,38033.0
2025-02-04 14:05:00,32.9,32.91,32.89,32.91,20908.0,32.6326,32.6426,32.6227,32.6426,20908.0
2025-02-04 14:10:00,32.91,32.92,32.89,32.9,65450.0,32.6426,32.6525,32.6227,32.6326,65450.0
2025-02-04 14:15:00,32.9,32.9,32.89,32.9,22488.0,32.6326,32.6326,32.6227,32.6326,22488.0
2025-02-04 14:20:00,32.9,32.92,32.89,32.91,69020.0,32.6326,32.6525,32.6227,32.6426,69020.0
2025-02-04 14:25:00,32.92,32.92,32.9,32.91,58061.0,32.6525,32.6525,32.6326,32.6426,58061.0
2025-02-04 14:30:00,32.91,32.94,32.91,32.93,83452.0,32.6426,32.6723,32.6426,32.6624,83452.0
2025-02-04 14:35:00,32.94,32.96,32.92,32.93,59678.0,32.6723,32.6921,32.6525,32.6624,59678.0
2025-02-04 14:40:00,32.93,32.95,32.91,32.91,251522.0,32.6624,32.6822,32.6426,32.6426,251522.0
2025-02-04 14:45:00,32.91,32.93,32.89,32.93,139553.0,32.6426,32.6624,32.6227,32.6624,139553.0
2025-02-04 14:50:00,32.93,32.94,32.91,32.93,49864.0,32.6624,32.6723,32.6426,32.6624,49864.0
2025-02-04 14:55:00,32.93,32.94,32.89,32.92,167780.0,32.6624,32.6723,32.6227,32.6525,167780.0
2025-02-04 15:00:00,32.92,32.93,32.87,32.88,57822.0,32.6525,32.6624,32.6029,32.6128,57822.0
2025-02-04 15:05:00,32.88,32.9,32.86,32.87,120001.0,32.6128,32.6326,32.593,32.6029,120001.0
2025-02-04 15:10:00,32.87,32.9,32.86,32.89,95711.0,32.6029,32.6326,32.593,32.6227,95711.0
2025-02-04 15:15:00,32.89,32.9,32.84,32.87,118042.0,32.6227,32.6326,32.5731,32.6029,118042.0
2025-02-04 15:20:00,32.87,32.88,32.81,32.83,157281.0,32.6029,32.6128,32.5434,32.5632,157281.0
2025-02-04 15:25:00,32.83,32.85,32.82,32.84,61564.0,32.5632,32.583,32.5533,32.5731,61564.0
2025-02-04 15:30:00,32.84,32.86,32.82,32.84,59519.0,32.5731,32.593,32.5533,32.5731,59519.0
2025-02-04 15:35:00,32.84,32.9,32.84,32.9,62004.0,32.5731,32.6326,32.5731,32.6326,62004.0
2025-02-04 15:40:00,32.9,32.9,32.84,32.84,80025.0,32.6326,32.6326,32.5731,32.5731,80025.0
2025-02-04 15:45:00,32.84,32.86,32.83,32.86,51905.0,32.5731,32.593,32.5632,32.593,51905.0
2025-02-04 15:50:00,32.86,32.86,32.8,32.86,193211.0,32.593,32.593,32.5334,32.593,193211.0
2025-02-04 15:55:00,32.88,32.9,32.85,32.86,790784.0,32.6128,32.6326,32.583,32.593,790784.0
2025-02-05 09:30:00,32.98,33.06,32.9,32.91,272830.0,32.712,32.7913,32.6326,32.6426,272830.0
2025-02-05 09:35:00,32.92,33.02,32.92,32.97,118529.0,32.6525,32.7517,32.6525,32.7021,118529.0
2025-02-05 09:40:00,32.97,33.03,32.95,32.97,94876.0,32.7021,32.7616,32.6822,32.7021,94876.0
2025-02-05 09:45:00,32.97,33.0,32.93,32.95,35219.0,32.7021,32.7318,32.6624,32.6822,35219.0
2025-02-05 09:50:00,32.94,32.99,32.91,32.97,63038.0,32.6723,32.7219,32.6426,32.7021,63038.0
2025-02-05 09:55:00,32.96,32.97,32.9,32.94,36271.0,32.6921,32.7021,32.6326,32.6723,36271.0
2025-02-05 10:00:00,32.95,32.98,32.87,32.88,114492.0,32.6822,32.712,32.6029,32.6128,114492.0
2025-02-05 10:05:00,32.88,32.96,32.87,32.95,51874.0,32.6128,32.6921,32.6029,32.6822,51874.0
2025-02-05 10:10:00,32.95,32.95,32.87,32.93,41541.0,32.6822,32.6822,32.6029,32.6624,41541.0
2025-02-05 10:15:00,32.93,32.96,32.91,32.92,29205.0,32.6624,32.6921,32.6426,32.6525,29205.0
2025-02-05 10:20:00,32.91,33.0,32.88,32.98,226917.0,32.6426,32.7318,32.6128,32.712,226917.0
2025-02-05 10:25:00,33.0,33.03,32.97,33.01,68641.0,32.7318,32.7616,32.7021,32.7417,68641.0
2025-02-05 10:30:00,33.01,33.03,32.96,32.96,252105.0,32.7417,32.7616,32.6921,32.6921,252105.0
2025-02-05 10:35:00,32.96,32.96,32.83,32.86,87144.0,32.6921,32.6921,32.5632,32.593,87144.0
2025-02-05 10:40:00,32.86,32.86,32.83,32.86,46693.0,32.593,32.593,32.5632,32.593,46693.0
2025-02-05 10:45:00,32.86,32.86,32.83,32.86,40675.0,32.593,32.593,32.5632,32.593,40675.0
2025-02-05 10:50:00,32.86,32.9,32.83,32.84,91311.0,32.593,32.6326,32.5632,32.5731,91311.0
2025-02-05 10:55:00,32.84,32.86,32.81,32.82,36410.0,32.5731,32.593,32.5434,32.5533,36410.0
2025-02-05 11:00:00,32.82,32.88,32.81,32.87,68871.0,32.5533,32.6128,32.5434,32.6029,68871.0
2025-02-05 11:05:00,32.86,32.87,32.77,32.82,55744.0,32.593,32.6029,32.5037,32.5533,55744.0
2025-02-05 11:10:00,32.82,32.84,32.8,32.8,26781.0,32.5533,32.5731,32.5334,32.5334,26781.0
2025-02-05 11:15:00,32.8,32.81,32.76,32.77,41594.0,32.5334,32.5434,32.4938,32.5037,41594.0
2025-02-05 11:20:00,32.77,32.78,32.76,32.76,34683.0,32.5037,32.5136,32.4938,32.4938,34683.0
2025-02-05 11:25:00,32.77,32.81,32.76,32.81,29577.0,32.5037,32.5434,32.4938,32.5434,29577.0
2025-02-05 11:30:00,32.81,32.84,32.81,32.82,38363.0,32.5434,32.5731,32.5434,32.5533,38363.0
2025-02-05 11:35:00,32.82,32.82,32.79,32.8,26323.0,32.5533,32.5533,32.5235,32.5334,26323.0
2025-02-05 11:40:00,32.8,32.82,32.78,32.81,41831.0,32.5334,32.5533,32.5136,32.5434,41831.0
2025-02-05 11:45:00,32.8,32.81,32.78,32.79,34905.0,32.5334,32.5434,32.5136,32.5235,34905.0
2025-02-05 11:50:00,32.79,32.84,32.78,32.84,39864.0,32.5235,32.5731,32.5136,32.5731,39864.0
2025-02-05 11:55:00,32.84,32.85,32.81,32.84,34952.0,32.5731,32.583,32.5434,32.5731,34952.0
2025-02-05 12:00:00,32.84,32.87,32.83,32.86,20047.0,32.5731,32.6029,32.5632,32.593,20047.0
2025-02-05 12:05:00,32.86,32.89,32.84,32.89,22977.0,32.593,32.6227,32.5731,32.6227,22977.0
2025-02-05 12:10:00,32.89,32.91,32.88,32.89,38078.0,32.6227,32.6426,32.6128,32.6227,38078.0
2025-02-05 12:15:00,32.9,32.9,32.88,32.9,26600.0,32.6326,32.6326,32.6128,32.6326,26600.0
2025-02-05 12:20:00,32.89,32.9,32.87,32.87,33665.0,32.6227,32.6326,32.6029,32.6029,33665.0
2025-02-05 12:25:00,32.87,32.9,32.86,32.88,22526.0,32.6029,32.6326,32.593,32.6128,22526.0
2025-02-05 12:30:00,32.89,32.9,32.88,32.9,14887.0,32.6227,32.6326,32.6128,32.6326,14887.0
2025-02-05 12:35:00,32.9,32.9,32.85,32.85,29519.0,32.6326,32.6326,32.583,32.583,29519.0
2025-02-05 12:40:00,32.86,32.87,32.85,32.86,18325.0,32.593,32.6029,32.583,32.593,18325.0
2025-02-05 12:45:00,32.86,32.88,32.85,32.88,26967.0,32.593,32.6128,32.583,32.6128,26967.0
2025-02-05 12:50:00,32.88,32.88,32.86,32.87,24418.0,32.6128,32.6128,32.593,32.6029,24418.0
2025-02-05 12:55:00,32.87,32.88,32.86,32.86,22293.0,32.6029,32.6128,32.593,32.593,22293.0
2025-02-05 13:00:00,32.86,32.89,32.85,32.89,32747.0,32.593,32.6227,32.583,32.6227,32747.0
2025-02-05 13:05:00,32.89,32.89,32.85,32.86,23758.0,32.6227,32.6227,32.583,32.593,23758.0
2025-02-05 13:10:00,32.86,32.88,32.85,32.87,42473.0,32.593,32.6128,32.583,32.6029,42473.0
2025-02-05 13:15:00,32.87,32.87,32.85,32.87,17118.0,32.6029,32.6029,32.583,32.6029,17118.0
2025-02-05 13:20:00,32.86,32.87,32.86,32.86,15334.0,32.593,32.6029,32.593,32.593,15334.0
2025-02-05 13:25:00,32.87,32.9,32.86,32.9,35420.0,32.6029,32.6326,32.593,32.6326,35420.0
2025-02-05 13:30:00,32.9,32.91,32.88,32.9,44391.0,32.6326,32.6426,32.6128,32.6326,44391.0
2025-02-05 13:35:00,32.9,32.92,32.89,32.91,42066.0,32.6326,32.6525,32.6227,32.6426,42066.0
2025-02-05 13:40:00,32.91,32.94,32.91,32.93,23846.0,32.6426,32.6723,32.6426,32.6624,23846.0
2025-02-05 13:45:00,32.92,32.94,32.9,32.9,52277.0,32.6525,32.6723,32.6326,32.6326,52277.0
2025-02-05 13:50:00,32.91,32.94,32.9,32.94,47445.0,32.6426,32.6723,32.6326,32.6723,47445.0
2025-02-05 13:55:00,32.94,32.94,32.89,32.91,32526.0,32.6723,32.6723,32.6227,32.6426,32526.0
2025-02-05 14:00:00,32.91,32.93,32.9,32.91,45999.0,32.6426,32.6624,32.6326,32.6426,45999.0
2025-02-05 14:05:00,32.91,32.95,32.91,32.95,51171.0,32.6426,32.6822,32.6426,32.6822,51171.0
2025-02-05 14:10:00,32.95,32.95,32.89,32.9,40998.0,32.6822,32.6822,32.6227,32.6326,40998.0
2025-02-05 14:15:00,32.9,32.91,32.89,32.9,17039.0,32.6326,32.6426,32.6227,32.6326,17039.0
2025-02-05 14:20:00,32.9,32.9,32.89,32.9,19193.0,32.6326,32.6326,32.6227,32.6326,19193.0
2025-02-05 14:25:00,32.9,32.9,32.87,32.89,43762.0,32.6326,32.6326,32.6029,32.6227,43762.0
2025-02-05 14:30:00,32.89,32.89,32.87,32.89,23653.0,32.6227,32.6227,32.6029,32.6227,23653.0
2025-02-05 14:35:00,32.89,32.89,32.87,32.89,61163.0,32.6227,32.6227,32.6029,32.6227,61163.0
2025-02-05 14:40:00,32.89,32.89,32.87,32.89,35663.0,32.6227,32.6227,32.6029,32.6227,35663.0
2025-02-05 14:45:00,32.89,32.89,32.87,32.89,44153.0,32.6227,32.6227,32.6029,32.6227,44153.0
2025-02-05 14:50:00,32.89,32.89,32.87,32.89,60666.0,32.6227,32.6227,32.6029,32.6227,60666.0
2025-02-05 14:55:00,32.89,32.9,32.87,32.88,29437.0,32.6227,32.6326,32.6029,32.6128,29437.0
2025-02-05 15:00:00,32.88,32.89,32.85,32.85,63447.0,32.6128,32.6227,32.583,32.583,63447.0
2025-02-05 15:05:00,32.86,32.88,32.85,32.88,42421.0,32.593,32.6128,32.583,32.6128,42421.0
2025-02-05 15:10:00,32.88,32.89,32.87,32.89,33541.0,32.6128,32.6227,32.6029,32.6227,33541.0
2025-02-05 15:15:00,32.89,32.9,32.88,32.89,53879.0,32.6227,32.6326,32.6128,32.6227,53879.0
2025-02-05 15:20:00,32.89,32.92,32.88,32.92,50919.0,32.6227,32.6525,32.6128,32.6525,50919.0
2025-02-05 15:25:00,32.91,32.91,32.87,32.88,37420.0,32.6426,32.6426,32.6029,32.6128,37420.0
2025-02-05 15:30:00,32.88,32.89,32.86,32.88,63252.0,32.6128,32.6227,32.593,32.6128,63252.0
2025-02-05 15:35:00,32.88,32.9,32.87,32.9,66672.0,32.6128,32.6326,32.6029,32.6326,66672.0
2025-02-05 15:40:00,32.9,32.9,32.86,32.88,96115.0,32.6326,32.6326,32.593,32.6128,96115.0
2025-02-05 15:45:00,32.88,32.88,32.83,32.84,122447.0,32.6128,32.6128,32.5632,32.5731,122447.0
2025-02-05 15:50:00,32.84,32.88,32.84,32.86,322695.0,32.5731,32.6128,32.5731,32.593,322695.0
2025-02-05 15:55:00,32.86,32.91,32.84,32.89,413867.0,32.593,32.6426,32.5731,32.6227,413867.0
2025-02-06 09:30:00,33.04,33.12,32.83,32.89,241194.0,32.7715,32.8508,32.5632,32.6227,241194.0
2025-02-06 09:35:00,32.89,32.91,32.83,32.85,37853.0,32.6227,32.6426,32.5632,32.583,37853.0
2025-02-06 09:40:00,32.85,32.89,32.83,32.87,38463.0,32.583,32.6227,32.5632,32.6029,38463.0
2025-02-06 09:45:00,32.87,32.94,32.86,32.88,72140.0,32.6029,32.6723,32.593,32.6128,72140.0
2025-02-06 09:50:00,32.88,32.91,32.87,32.91,79961.0,32.6128,32.6426,32.6029,32.6426,79961.0
2025-02-06 09:55:00,32.91,32.91,32.84,32.88,43193.0,32.6426,32.6426,32.5731,32.6128,43193.0
2025-02-06 10:00:00,32.88,32.94,32.84,32.91,65540.0,32.6128,32.6723,32.5731,32.6426,65540.0
2025-02-06 10:05:00,32.9,32.91,32.81,32.82,53010.0,32.6326,32.6426,32.5434,32.5533,53010.0
2025-02-06 10:10:00,32.82,32.82,32.77,32.78,39683.0,32.5533,32.5533,32.5037,32.5136,39683.0
2025-02-06 10:15:00,32.79,32.8,32.7,32.72,79952.0,32.5235,32.5334,32.4343,32.4541,79952.0
2025-02-06 10:20:00,32.71,32.74,32.71,32.73,49164.0,32.4442,32.4739,32.4442,32.464,49164.0
2025-02-06 10:25:00,32.73,32.74,32.71,32.72,42307.0,32.464,32.4739,32.4442,32.4541,42307.0
2025-02-06 10:30:00,32.72,32.76,32.71,32.75,49449.0,32.4541,32.4938,32.4442,32.4839,49449.0
2025-02-06 10:35:00,32.75,32.81,32.73,32.75,145929.0,32.4839,32.5434,32.464,32.4839,145929.0
2025-02-06 10:40:00,32.75,32.76,32.72,32.76,35156.0,32.4839,32.4938,32.4541,32.4938,35156.0
2025-02-06 10:45:00,32.76,32.81,32.74,32.78,62709.0,32.4938,32.5434,32.4739,32.5136,62709.0
2025-02-06 10:50:00,32.78,32.79,32.76,32.76,35106.0,32.5136,32.5235,32.4938,32.4938,35106.0
2025-02-06 10:55:00,32.77,32.78,32.74,32.75,57354.0,32.5037,32.5136,32.4739,32.4839,57354.0
2025-02-06 11:00:00,32.75,32.77,32.73,32.77,51990.0,32.4839,32.5037,32.464,32.5037,51990.0
2025-02-06 11:05:00,32.77,32.81,32.76,32.8,20159.0,32.5037,32.5434,32.4938,32.5334,20159.0
2025-02-06 11:10:00,32.8,32.82,32.79,32.82,84249.0,32.5334,32.5533,32.5235,32.5533,84249.0
2025-02-06 11:15:00,32.82,32.82,32.78,32.8,26345.0,32.5533,32.5533,32.5136,32.5334,26345.0
2025-02-06 11:20:00,32.8,32.81,32.78,32.79,27802.0,32.5334,32.5434,32.5136,32.5235,27802.0
2025-02-06 11:25:00,32.79,32.83,32.78,32.8,33494.0,32.5235,32.5632,32.5136,32.5334,33494.0
2025-02-06 11:30:00,32.8,32.83,32.8,32.8,37266.0,32.5334,32.5632,32.5334,32.5334,37266.0
2025-02-06 11:35:00,32.81,32.81,32.77,32.78,31213.0,32.5434,32.5434,32.5037,32.5136,31213.0
2025-02-06 11:40:00,32.79,32.79,32.77,32.79,17035.0,32.5235,32.5235,32.5037,32.5235,17035.0
2025-02-06 11:45:00,32.79,32.79,32.76,32.79,40965.0,32.5235,32.5235,32.4938,32.5235,40965.0
2025-02-06 11:50:00,32.79,32.8,32.77,32.77,23915.0,32.5235,32.5334,32.5037,32.5037,23915.0
2025-02-06 11:55:00,32.77,32.78,32.74,32.77,44642.0,32.5037,32.5136,32.4739,32.5037,44642.0
2025-02-06 12:00:00,32.76,32.79,32.75,32.79,27844.0,32.4938,32.5235,32.4839,32.5235,27844.0
2025-02-06 12:05:00,32.79,32.79,32.76,32.78,43561.0,32.5235,32.5235,32.4938,32.5136,43561.0
2025-02-06 12:10:00,32.77,32.79,32.77,32.77,21498.0,32.5037,32.5235,32.5037,32.5037,21498.0
2025-02-06 12:15:00,32.77,32.77,32.75,32.77,40887.0,32.5037,32.5037,32.4839,32.5037,40887.0
2025-02-06 12:20:00,32.77,32.8,32.76,32.77,38138.0,32.5037,32.5334,32.4938,32.5037,38138.0
2025-02-06 12:25:00,32.77,32.78,32.76,32.77,24993.0,32.5037,32.5136,32.4938,32.5037,24993.0
2025-02-06 12:30:00,32.77,32.83,32.77,32.79,50600.0,32.5037,32.5632,32.5037,32.5235,50600.0
2025-02-06 12:35:00,32.79,32.81,32.78,32.8,14167.0,32.5235,32.5434,32.5136,32.5334,14167.0
2025-02-06 12:40:00,32.8,32.81,32.8,32.8,11469.0,32.5334,32.5434,32.5334,32.5334,11469.0
2025-02-06 12:45:00,32.8,32.83,32.8,32.83,18952.0,32.5334,32.5632,32.5334,32.5632,18952.0
2025-02-06 12:50:00,32.83,32.83,32.81,32.83,25511.0,32.5632,32.5632,32.5434,32.5632,25511.0
2025-02-06 12:55:00,32.83,32.83,32.81,32.83,27768.0,32.5632,32.5632,32.5434,32.5632,27768.0
2025-02-06 13:00:00,32.82,32.83,32.82,32.82,11055.0,32.5533,32.5632,32.5533,32.5533,11055.0
2025-02-06 13:05:00,32.83,32.84,32.78,32.79,41937.0,32.5632,32.5731,32.5136,32.5235,41937.0
2025-02-06 13:10:00,32.8,32.82,32.79,32.8,53849.0,32.5334,32.5533,32.5235,32.5334,53849.0
2025-02-06 13:15:00,32.81,32.86,32.8,32.85,44364.0,32.5434,32.593,32.5334,32.583,44364.0
2025-02-06 13:20:00,32.86,32.86,32.8,32.81,39883.0,32.593,32.593,32.5334,32.5434,39883.0
2025-02-06 13:25:00,32.8,32.82,32.79,32.8,29290.0,32.5334,32.5533,32.5235,32.5334,29290.0
2025-02-06 13:30:00,32.8,32.81,32.79,32.81,28161.0,32.5334,32.5434,32.5235,32.5434,28161.0
2025-02-06 13:35:00,32.8,32.81,32.79,32.8,26584.0,32.5334,32.5434,32.5235,32.5334,26584.0
2025-02-06 13:40:00,32.79,32.8,32.77,32.8,30431.0,32.5235,32.5334,32.5037,32.5334,30431.0
2025-02-06 13:45:00,32.79,32.8,32.77,32.79,29591.0,32.5235,32.5334,32.5037,32.5235,29591.0
2025-02-06 13:50:00,32.79,32.82,32.78,32.8,28252.0,32.5235,32.5533,32.5136,32.5334,28252.0
2025-02-06 13:55:00,32.8,32.81,32.79,32.8,41486.0,32.5334,32.5434,32.5235,32.5334,41486.0
2025-02-06 14:00:00,32.81,32.83,32.79,32.8,58466.0,32.5434,32.5632,32.5235,32.5334,58466.0
2025-02-06 14:05:00,32.8,32.8,32.76,32.77,43031.0,32.5334,32.5334,32.4938,32.5037,43031.0
2025-02-06 14:10:00,32.77,32.78,32.73,32.73,47118.0,32.5037,32.5136,32.464,32.464,47118.0
2025-02-06 14:15:00,32.73,32.74,32.71,32.72,39255.0,32.464,32.4739,32.4442,32.4541,39255.0
2025-02-06 14:20:00,32.72,32.74,32.71,32.73,36124.0,32.4541,32.4739,32.4442,32.464,36124.0
2025-02-06 14:25:00,32.73,32.73,32.7,32.72,34666.0,32.464,32.464,32.4343,32.4541,34666.0
2025-02-06 14:30:00,32.71,32.72,32.66,32.66,62140.0,32.4442,32.4541,32.3946,32.3946,62140.0
2025-02-06 14:35:00,32.66,32.69,32.66,32.69,90734.0,32.3946,32.4243,32.3946,32.4243,90734.0
2025-02-06 14:40:00,32.69,32.69,32.64,32.66,27014.0,32.4243,32.4243,32.3747,32.3946,27014.0
2025-02-06 14:45:00,32.65,32.68,32.65,32.67,31398.0,32.3847,32.4144,32.3847,32.4045,31398.0
2025-02-06 14:50:00,32.67,32.68,32.67,32.68,27031.0,32.4045,32.4144,32.4045,32.4144,27031.0
2025-02-06 14:55:00,32.68,32.68,32.64,32.66,51199.0,32.4144,32.4144,32.3747,32.3946,51199.0
2025-02-06 15:00:00,32.66,32.67,32.65,32.66,39952.0,32.3946,32.4045,32.3847,32.3946,39952.0
2025-02-06 15:05:00,32.66,32.69,32.66,32.68,61653.0,32.3946,32.4243,32.3946,32.4144,61653.0
2025-02-06 15:10:00,32.68,32.69,32.67,32.68,16956.0,32.4144,32.4243,32.4045,32.4144,16956.0
2025-02-06 15:15:00,32.69,32.7,32.67,32.67,63337.0,32.4243,32.4343,32.4045,32.4045,63337.0
2025-02-06 15:20:00,32.67,32.71,32.66,32.7,151866.0,32.4045,32.4442,32.3946,32.4343,151866.0
2025-02-06 15:25:00,32.7,32.7,32.69,32.7,40192.0,32.4343,32.4343,32.4243,32.4343,40192.0
2025-02-06 15:30:00,32.7,32.71,32.69,32.7,42866.0,32.4343,32.4442,32.4243,32.4343,42866.0
2025-02-06 15:35:00,32.71,32.72,32.68,32.7,122984.0,32.4442,32.4541,32.4144,32.4343,122984.0
2025-02-06 15:40:00,32.7,32.72,32.7,32.72,108198.0,32.4343,32.4541,32.4343,32.4541,108198.0
2025-02-06 15:45:00,32.71,32.72,32.7,32.71,58555.0,32.4442,32.4541,32.4343,32.4442,58555.0
2025-02-06 15:50:00,32.72,32.77,32.71,32.72,186573.0,32.4541,32.5037,32.4442,32.4541,186573.0
2025-02-06 15:55:00,32.72,32.75,32.71,32.73,399289.0,32.4541,32.4839,32.4442,32.464,399289.0
2025-02-07 09:30:00,32.78,32.83,32.65,32.66,180117.0,32.5136,32.5632,32.3847,32.3946,180117.0
2025-02-07 09:35:00,32.65,32.66,32.55,32.56,52754.0,32.3847,32.3946,32.2855,32.2954,52754.0
2025-02-07 09:40:00,32.56,32.66,32.55,32.65,51962.0,32.2954,32.3946,32.2855,32.3847,51962.0
2025-02-07 09:45:00,32.65,32.69,32.64,32.66,42855.0,32.3847,32.4243,32.3747,32.3946,42855.0
2025-02-07 09:50:00,32.66,32.68,32.64,32.66,105979.0,32.3946,32.4144,32.3747,32.3946,105979.0
2025-02-07 09:55:00,32.66,32.73,32.65,32.73,65701.0,32.3946,32.464,32.3847,32.464,65701.0
2025-02-07 10:00:00,32.72,32.72,32.6,32.62,125682.0,32.4541,32.4541,32.3351,32.3549,125682.0
2025-02-07 10:05:00,32.62,32.68,32.61,32.66,92396.0,32.3549,32.4144,32.345,32.3946,92396.0
2025-02-07 10:10:00,32.66,32.66,32.59,32.61,108053.0,32.3946,32.3946,32.3252,32.345,108053.0
2025-02-07 10:15:00,32.61,32.67,32.56,32.66,66478.0,32.345,32.4045,32.2954,32.3946,66478.0
2025-02-07 10:20:00,32.66,32.67,32.63,32.63,46310.0,32.3946,32.4045,32.3648,32.3648,46310.0
2025-02-07 10:25:00,32.64,32.67,32.62,32.63,63368.0,32.3747,32.4045,32.3549,32.3648,63368.0
2025-02-07 10:30:00,32.63,32.67,32.61,32.66,42167.0,32.3648,32.4045,32.345,32.3946,42167.0
2025-02-07 10:35:00,32.66,32.69,32.65,32.66,40948.0,32.3946,32.4243,32.3847,32.3946,40948.0
2025-02-07 10:40:00,32.66,32.67,32.62,32.64,70146.0,32.3946,32.4045,32.3549,32.3747,70146.0
2025-02-07 10:45:00,32.64,32.65,32.6,32.61,60260.0,32.3747,32.3847,32.3351,32.345,60260.0
2025-02-07 10:50:00,32.61,32.67,32.49,32.5,355199.0,32.345,32.4045,32.226,32.2359,355199.0
2025-02-07 10:55:00,32.51,32.57,32.51,32.55,67874.0,32.2458,32.3053,32.2458,32.2855,67874.0
2025-02-07 11:00:00,32.55,32.55,32.48,32.54,54080.0,32.2855,32.2855,32.216,32.2756,54080.0
2025-02-07 11:05:00,32.55,32.58,32.53,32.57,54799.0,32.2855,32.3152,32.2656,32.3053,54799.0
2025-02-07 11:10:00,32.56,32.62,32.53,32.62,160130.0,32.2954,32.3549,32.2656,32.3549,160130.0
2025-02-07 11:15:00,32.62,32.65,32.59,32.64,155964.0,32.3549,32.3847,32.3252,32.3747,155964.0
2025-02-07 11:20:00,32.64,32.67,32.59,32.59,87387.0,32.3747,32.4045,32.3252,32.3252,87387.0
2025-02-07 11:25:00,32.59,32.61,32.55,32.56,79234.0,32.3252,32.345,32.2855,32.2954,79234.0
2025-02-07 11:30:00,32.55,32.6,32.55,32.6,37915.0,32.2855,32.3351,32.2855,32.3351,37915.0
2025-02-07 11:35:00,32.59,32.6,32.56,32.57,47549.0,32.3252,32.3351,32.2954,32.3053,47549.0
2025-02-07 11:40:00,32.57,32.59,32.54,32.54,45053.0,32.3053,32.3252,32.2756,32.2756,45053.0
2025-02-07 11:45:00,32.54,32.55,32.52,32.54,39164.0,32.2756,32.2855,32.2557,32.2756,39164.0
2025-02-07 11:50:00,32.54,32.55,32.51,32.52,46017.0,32.2756,32.2855,32.2458,32.2557,46017.0
2025-02-07 11:55:00,32.52,32.56,32.52,32.54,123244.0,32.2557,32.2954,32.2557,32.2756,123244.0
2025-02-07 12:00:00,32.54,32.58,32.52,32.58,51000.0,32.2756,32.3152,32.2557,32.3152,51000.0
2025-02-07 12:05:00,32.58,32.65,32.56,32.64,118158.0,32.3152,32.3847,32.2954,32.3747,118158.0
2025-02-07 12:10:00,32.64,32.64,32.59,32.64,35354.0,32.3747,32.3747,32.3252,32.3747,35354.0
2025-02-07 12:15:00,32.64,32.64,32.58,32.61,94923.0,32.3747,32.3747,32.3152,32.345,94923.0
2025-02-07 12:20:00,32.61,32.65,32.59,32.62,85441.0,32.345,32.3847,32.3252,32.3549,85441.0
2025-02-07 12:25:00,32.62,32.63,32.6,32.62,35832.0,32.3549,32.3648,32.3351,32.3549,35832.0
2025-02-07 12:30:00,32.61,32.61,32.59,32.59,49108.0,32.345,32.345,32.3252,32.3252,49108.0
2025-02-07 12:35:00,32.59,32.62,32.59,32.62,42476.0,32.3252,32.3549,32.3252,32.3549,42476.0
2025-02-07 12:40:00,32.62,32.63,32.6,32.62,21504.0,32.3549,32.3648,32.3351,32.3549,21504.0
2025-02-07 12:45:00,32.63,32.65,32.62,32.65,27474.0,32.3648,32.3847,32.3549,32.3847,27474.0
2025-02-07 12:50:00,32.65,32.66,32.62,32.65,60530.0,32.3847,32.3946,32.3549,32.3847,60530.0
2025-02-07 12:55:00,32.65,32.68,32.64,32.64,38628.0,32.3847,32.4144,32.3747,32.3747,38628.0
2025-02-07 13:00:00,32.64,32.68,32.64,32.68,80239.0,32.3747,32.4144,32.3747,32.4144,80239.0
2025-02-07 13:05:00,32.68,32.7,32.67,32.7,345897.0,32.4144,32.4343,32.4045,32.4343,345897.0
2025-02-07 13:10:00,32.7,32.7,32.67,32.7,22119.0,32.4343,32.4343,32.4045,32.4343,22119.0
2025-02-07 13:15:00,32.7,32.71,32.66,32.66,23406.0,32.4343,32.4442,32.3946,32.3946,23406.0
2025-02-07 13:20:00,32.66,32.68,32.65,32.66,34624.0,32.3946,32.4144,32.3847,32.3946,34624.0
2025-02-07 13:25:00,32.66,32.67,32.65,32.66,25000.0,32.3946,32.4045,32.3847,32.3946,25000.0
2025-02-07 13:30:00,32.66,32.71,32.65,32.7,149865.0,32.3946,32.4442,32.3847,32.4343,149865.0
2025-02-07 13:35:00,32.7,32.72,32.69,32.72,18949.0,32.4343,32.4541,32.4243,32.4541,18949.0
2025-02-07 13:40:00,32.71,32.72,32.69,32.7,174953.0,32.4442,32.4541,32.4243,32.4343,174953.0
2025-02-07 13:45:00,32.7,32.71,32.67,32.67,61575.0,32.4343,32.4442,32.4045,32.4045,61575.0
2025-02-07 13:50:00,32.68,32.72,32.67,32.7,136168.0,32.4144,32.4541,32.4045,32.4343,136168.0
2025-02-07 13:55:00,32.7,32.73,32.7,32.7,204420.0,32.4343,32.464,32.4343,32.4343,204420.0
2025-02-07 14:00:00,32.7,32.71,32.69,32.7,73432.0,32.4343,32.4442,32.4243,32.4343,73432.0
2025-02-07 14:05:00,32.7,32.72,32.68,32.72,5077141.0,32.4343,32.4541,32.4144,32.4541,5077141.0
2025-02-07 14:10:00,32.72,32.72,32.36,32.52,615791.0,32.4541,32.4541,32.097,32.2557,615791.0
2025-02-07 14:15:00,32.52,32.6,32.52,32.54,52783.0,32.2557,32.3351,32.2557,32.2756,52783.0
2025-02-07 14:20:00,32.54,32.57,32.49,32.56,157670.0,32.2756,32.3053,32.226,32.2954,157670.0
2025-02-07 14:25:00,32.56,32.57,32.5,32.51,88520.0,32.2954,32.3053,32.2359,32.2458,88520.0
2025-02-07 14:30:00,32.51,32.58,32.48,32.58,186679.0,32.2458,32.3152,32.216,32.3152,186679.0
2025-02-07 14:35:00,32.57,32.58,32.55,32.58,38800.0,32.3053,32.3152,32.2855,32.3152,38800.0
2025-02-07 14:40:00,32.58,32.59,32.54,32.55,72676.0,32.3152,32.3252,32.2756,32.2855,72676.0
2025-02-07 14:45:00,32.54,32.55,32.5,32.51,38260.0,32.2756,32.2855,32.2359,32.2458,38260.0
2025-02-07 14:50:00,32.5,32.52,32.48,32.5,270693.0,32.2359,32.2557,32.216,32.2359,270693.0
2025-02-07 14:55:00,32.49,32.53,32.49,32.52,100818.0,32.226,32.2656,32.226,32.2557,100818.0
2025-02-07 15:00:00,32.52,32.53,32.45,32.45,59434.0,32.2557,32.2656,32.1863,32.1863,59434.0
2025-02-07 15:05:00,32.45,32.48,32.45,32.47,134635.0,32.1863,32.216,32.1863,32.2061,134635.0
2025-02-07 15:10:00,32.47,32.48,32.45,32.45,57254.0,32.2061,32.216,32.1863,32.1863,57254.0
2025-02-07 15:15:00,32.45,32.48,32.44,32.48,59432.0,32.1863,32.216,32.1764,32.216,59432.0
2025-02-07 15:20:00,32.48,32.49,32.42,32.45,148070.0,32.216,32.226,32.1565,32.1863,148070.0
2025-02-07 15:25:00,32.45,32.49,32.43,32.45,104564.0,32.1863,32.226,32.1665,32.1863,104564.0
2025-02-07 15:30:00,32.46,32.52,32.45,32.52,87241.0,32.1962,32.2557,32.1863,32.2557,87241.0
2025-02-07 15:35:00,32.52,32.55,32.46,32.5,101838.0,32.2557,32.2855,32.1962,32.2359,101838.0
2025-02-07 15:40:00,32.49,32.52,32.46,32.47,70287.0,32.226,32.2557,32.1962,32.2061,70287.0
2025-02-07 15:45:00,32.47,32.49,32.46,32.48,82787.0,32.2061,32.226,32.1962,32.216,82787.0
2025-02-07 15:50:00,32.48,32.59,32.45,32.52,546089.0,32.216,32.3252,32.1863,32.2557,546089.0
2025-02-07 15:55:00,32.52,32.6,32.52,32.59,712326.0,32.2557,32.3351,32.2557,32.3252,712326.0
2025-02-10 09:30:00,32.85,33.07,32.69,32.99,191563.0,32.583,32.8013,32.4243,32.7219,191563.0
2025-02-10 09:35:00,33.0,33.0,32.87,32.94,56307.0,32.7318,32.7318,32.6029,32.6723,56307.0
2025-02-10 09:40:00,32.95,33.03,32.94,32.99,55963.0,32.6822,32.7616,32.6723,32.7219,55963.0
2025-02-10 09:45:00,32.98,33.02,32.96,33.0,45493.0,32.712,32.7517,32.6921,32.7318,45493.0
2025-02-10 09:50:00,33.0,33.08,33.0,33.05,44722.0,32.7318,32.8112,32.7318,32.7814,44722.0
2025-02-10 09:55:00,33.05,33.1,33.04,33.08,40119.0,32.7814,32.831,32.7715,32.8112,40119.0
2025-02-10 10:00:00,33.08,33.09,32.97,32.98,137796.0,32.8112,32.8211,32.7021,32.712,137796.0
2025-02-10 10:05:00,32.99,33.01,32.96,32.97,91962.0,32.7219,32.7417,32.6921,32.7021,91962.0
2025-02-10 10:10:00,32.97,33.02,32.96,33.0,74065.0,32.7021,32.7517,32.6921,32.7318,74065.0
2025-02-10 10:15:00,32.99,33.0,32.94,32.95,81331.0,32.7219,32.7318,32.6723,32.6822,81331.0
2025-02-10 10:20:00,32.94,32.98,32.93,32.97,56262.0,32.6723,32.712,32.6624,32.7021,56262.0
2025-02-10 10:25:00,32.96,33.0,32.94,32.95,41445.0,32.6921,32.7318,32.6723,32.6822,41445.0
2025-02-10 10:30:00,32.95,32.98,32.93,32.94,66734.0,32.6822,32.712,32.6624,32.6723,66734.0
2025-02-10 10:35:00,32.94,32.95,32.9,32.92,91925.0,32.6723,32.6822,32.6326,32.6525,91925.0
2025-02-10 10:40:00,32.93,32.93,32.91,32.91,44507.0,32.6624,32.6624,32.6426,32.6426,44507.0
2025-02-10 10:45:00,32.91,32.96,32.9,32.91,104440.0,32.6426,32.6921,32.6326,32.6426,104440.0
2025-02-10 10:50:00,32.91,32.95,32.91,32.94,60271.0,32.6426,32.6822,32.6426,32.6723,60271.0
2025-02-10 10:55:00,32.94,32.95,32.89,32.9,70517.0,32.6723,32.6822,32.6227,32.6326,70517.0
2025-02-10 11:00:00,32.9,32.92,32.9,32.91,32155.0,32.6326,32.6525,32.6326,32.6426,32155.0
2025-02-10 11:05:00,32.91,33.0,32.89,32.98,500564.0,32.6426,32.7318,32.6227,32.712,500564.0
2025-02-10 11:10:00,32.98,33.0,32.94,32.95,37763.0,32.712,32.7318,32.6723,32.6822,37763.0
2025-02-10 11:15:00,32.95,32.97,32.93,32.97,47042.0,32.6822,32.7021,32.6624,32.7021,47042.0
2025-02-10 11:20:00,32.97,33.02,32.96,33.01,21568.0,32.7021,32.7517,32.6921,32.7417,21568.0
2025-02-10 11:25:00,33.01,33.02,33.0,33.02,26459.0,32.7417,32.7517,32.7318,32.7517,26459.0
2025-02-10 11:30:00,33.02,33.02,32.98,32.98,54155.0,32.7517,32.7517,32.712,32.712,54155.0
2025-02-10 11:35:00,32.98,32.99,32.96,32.97,48453.0,32.712,32.7219,32.6921,32.7021,48453.0
2025-02-10 11:40:00,32.98,32.98,32.97,32.98,18579.0,32.712,32.712,32.7021,32.712,18579.0
2025-02-10 11:45:00,32.98,33.0,32.97,33.0,59713.0,32.712,32.7318,32.7021,32.7318,59713.0
2025-02-10 11:50:00,33.0,33.03,33.0,33.02,49813.0,32.7318,32.7616,32.7318,32.7517,49813.0
2025-02-10 11:55:00,33.02,33.07,33.01,33.02,76456.0,32.7517,32.8013,32.7417,32.7517,76456.0
2025-02-10 12:00:00,33.02,33.03,33.01,33.02,32923.0,32.7517,32.7616,32.7417,32.7517,32923.0
2025-02-10 12:05:00,33.01,33.01,32.98,33.0,63071.0,32.7417,32.7417,32.712,32.7318,63071.0
2025-02-10 12:10:00,33.0,33.02,32.97,33.01,74007.0,32.7318,32.7517,32.7021,32.7417,74007.0
2025-02-10 12:15:00,33.01,33.01,32.98,32.99,48527.0,32.7417,32.7417,32.712,32.7219,48527.0
2025-02-10 12:20:00,33.0,33.0,32.98,33.0,32856.0,32.7318,32.7318,32.712,32.7318,32856.0
2025-02-10 12:25:00,33.0,33.0,32.95,32.96,36157.0,32.7318,32.7318,32.6822,32.6921,36157.0
2025-02-10 12:30:00,32.95,32.96,32.92,32.94,104583.0,32.6822,32.6921,32.6525,32.6723,104583.0
2025-02-10 12:35:00,32.94,32.97,32.93,32.95,59807.0,32.6723,32.7021,32.6624,32.6822,59807.0
2025-02-10 12:40:00,32.95,32.97,32.95,32.97,69773.0,32.6822,32.7021,32.6822,32.7021,69773.0
2025-02-10 12:45:00,32.97,33.0,32.96,32.98,73496.0,32.7021,32.7318,32.6921,32.712,73496.0
2025-02-10 12:50:00,32.98,33.05,32.97,33.03,117753.0,32.712,32.7814,32.7021,32.7616,117753.0
2025-02-10 12:55:00,33.03,33.03,32.97,33.0,82848.0,32.7616,32.7616,32.7021,32.7318,82848.0
2025-02-10 13:00:00,33.0,33.03,32.99,33.02,43154.0,32.7318,32.7616,32.7219,32.7517,43154.0
2025-02-10 13:05:00,33.02,33.02,32.99,33.01,58722.0,32.7517,32.7517,32.7219,32.7417,58722.0
2025-02-10 13:10:00,33.01,33.06,33.0,33.04,42736.0,32.7417,32.7913,32.7318,32.7715,42736.0
2025-02-10 13:15:00,33.05,33.07,33.04,33.05,56022.0,32.7814,32.8013,32.7715,32.7814,56022.0
2025-02-10 13:20:00,33.05,33.06,33.03,33.05,51285.0,32.7814,32.7913,32.7616,32.7814,51285.0
2025-02-10 13:25:00,33.06,33.11,33.06,33.07,81134.0,32.7913,32.8409,32.7913,32.8013,81134.0
2025-02-10 13:30:00,33.07,33.08,33.06,33.07,45384.0,32.8013,32.8112,32.7913,32.8013,45384.0
2025-02-10 13:35:00,33.07,33.08,33.05,33.05,52593.0,32.8013,32.8112,32.7814,32.7814,52593.0
2025-02-10 13:40:00,33.05,33.07,33.05,33.07,51036.0,32.7814,32.8013,32.7814,32.8013,51036.0
2025-02-10 13:45:00,33.06,33.1,33.05,33.09,79930.0,32.7913,32.831,32.7814,32.8211,79930.0
2025-02-10 13:50:00,33.09,33.11,33.08,33.09,61333.0,32.8211,32.8409,32.8112,32.8211,61333.0
2025-02-10 13:55:00,33.08,33.09,33.05,33.07,40067.0,32.8112,32.8211,32.7814,32.8013,40067.0
2025-02-10 14:00:00,33.06,33.06,33.01,33.02,73558.0,32.7913,32.7913,32.7417,32.7517,73558.0
2025-02-10 14:05:00,33.03,33.03,33.0,33.02,53472.0,32.7616,32.7616,32.7318,32.7517,53472.0
2025-02-10 14:10:00,33.01,33.02,33.0,33.0,46742.0,32.7417,32.7517,32.7318,32.7318,46742.0
2025-02-10 14:15:00,33.01,33.01,32.98,33.0,36250.0,32.7417,32.7417,32.712,32.7318,36250.0
2025-02-10 14:20:00,33.0,33.02,32.99,33.0,73355.0,32.7318,32.7517,32.7219,32.7318,73355.0
2025-02-10 14:25:00,33.0,33.02,32.99,33.01,84582.0,32.7318,32.7517,32.7219,32.7417,84582.0
2025-02-10 14:30:00,33.01,33.01,32.99,33.01,54493.0,32.7417,32.7417,32.7219,32.7417,54493.0
2025-02-10 14:35:00,33.01,33.02,33.0,33.01,54958.0,32.7417,32.7517,32.7318,32.7417,54958.0
2025-02-10 14:40:00,33.01,33.02,33.0,33.0,42582.0,32.7417,32.7517,32.7318,32.7318,42582.0
2025-02-10 14:45:00,33.01,33.01,32.96,32.97,226974.0,32.7417,32.7417,32.6921,32.7021,226974.0
2025-02-10 14:50:00,32.98,32.99,32.96,32.98,56674.0,32.712,32.7219,32.6921,32.712,56674.0
2025-02-10 14:55:00,32.98,33.02,32.98,33.01,82344.0,32.712,32.7517,32.712,32.7417,82344.0
2025-02-10 15:00:00,33.01,33.02,33.0,33.01,103003.0,32.7417,32.7517,32.7318,32.7417,103003.0
2025-02-10 15:05:00,33.01,33.03,33.0,33.03,127457.0,32.7417,32.7616,32.7318,32.7616,127457.0
2025-02-10 15:10:00,33.03,33.06,33.02,33.06,115615.0,32.7616,32.7913,32.7517,32.7913,115615.0
2025-02-10 15:15:00,33.06,33.07,33.05,33.07,58554.0,32.7913,32.8013,32.7814,32.8013,58554.0
2025-02-10 15:20:00,33.06,33.09,33.06,33.08,123425.0,32.7913,32.8211,32.7913,32.8112,123425.0
2025-02-10 15:25:00,33.08,33.09,33.05,33.05,182638.0,32.8112,32.8211,32.7814,32.7814,182638.0
2025-02-10 15:30:00,33.05,33.07,33.02,33.02,113838.0,32.7814,32.8013,32.7517,32.7517,113838.0
2025-02-10 15:35:00,33.02,33.04,33.0,33.02,110991.0,32.7517,32.7715,32.7318,32.7517,110991.0
2025-02-10 15:40:00,33.02,33.05,33.02,33.05,100409.0,32.7517,32.7814,32.7517,32.7814,100409.0
2025-02-10 15:45:00,33.05,33.07,33.03,33.07,124436.0,32.7814,32.8013,32.7616,32.8013,124436.0
2025-02-10 15:50:00,33.07,33.11,33.02,33.07,320930.0,32.8013,32.8409,32.7517,32.8013,320930.0
2025-02-10 15:55:00,33.07,33.08,33.04,33.07,948742.0,32.8013,32.8112,32.7715,32.8013,948742.0
2025-02-11 09:30:00,32.95,33.06,32.94,33.0,185318.0,32.6822,32.7913,32.6723,32.7318,185318.0
2025-02-11 09:35:00,32.99,33.02,32.95,33.01,147787.0,32.7219,32.7517,32.6822,32.7417,147787.0
2025-02-11 09:40:00,33.01,33.03,32.95,32.98,34051.0,32.7417,32.7616,32.6822,32.712,34051.0
2025-02-11 09:45:00,32.98,32.99,32.96,32.98,26383.0,32.712,32.7219,32.6921,32.712,26383.0
2025-02-11 09:50:00,32.98,33.02,32.97,33.02,71125.0,32.712,32.7517,32.7021,32.7517,71125.0
2025-02-11 09:55:00,33.02,33.07,32.98,33.07,56163.0,32.7517,32.8013,32.712,32.8013,56163.0
2025-02-11 10:00:00,33.07,33.08,33.04,33.07,111839.0,32.8013,32.8112,32.7715,32.8013,111839.0
2025-02-11 10:05:00,33.07,33.07,33.04,33.07,70068.0,32.8013,32.8013,32.7715,32.8013,70068.0
2025-02-11 10:10:00,33.07,33.1,33.05,33.08,40877.0,32.8013,32.831,32.7814,32.8112,40877.0
2025-02-11 10:15:00,33.08,33.09,33.05,33.08,60201.0,32.8112,32.8211,32.7814,32.8112,60201.0
2025-02-11 10:20:00,33.08,33.12,33.08,33.09,65809.0,32.8112,32.8508,32.8112,32.8211,65809.0
2025-02-11 10:25:00,33.09,33.12,33.08,33.11,37587.0,32.8211,32.8508,32.8112,32.8409,37587.0
2025-02-11 10:30:00,33.1,33.13,33.09,33.11,36160.0,32.831,32.8608,32.8211,32.8409,36160.0
2025-02-11 10:35:00,33.11,33.14,33.1,33.13,40115.0,32.8409,32.8707,32.831,32.8608,40115.0
2025-02-11 10:40:00,33.13,33.13,33.1,33.11,29972.0,32.8608,32.8608,32.831,32.8409,29972.0
2025-02-11 10:45:00,33.12,33.14,33.11,33.14,48798.0,32.8508,32.8707,32.8409,32.8707,48798.0
2025-02-11 10:50:00,33.14,33.17,33.14,33.16,45776.0,32.8707,32.9004,32.8707,32.8905,45776.0
2025-02-11 10:55:00,33.16,33.17,33.14,33.15,78357.0,32.8905,32.9004,32.8707,32.8806,78357.0
2025-02-11 11:00:00,33.15,33.23,33.14,33.23,55031.0,32.8806,32.96,32.8707,32.96,55031.0
2025-02-11 11:05:00,33.23,33.24,33.18,33.19,118163.0,32.96,32.9699,32.9104,32.9203,118163.0
2025-02-11 11:10:00,33.18,33.19,33.15,33.16,37495.0,32.9104,32.9203,32.8806,32.8905,37495.0
2025-02-11 11:15:00,33.16,33.16,33.11,33.13,56565.0,32.8905,32.8905,32.8409,32.8608,56565.0
2025-02-11 11:20:00,33.13,33.18,33.12,33.16,160291.0,32.8608,32.9104,32.8508,32.8905,160291.0
2025-02-11 11:25:00,33.17,33.17,33.15,33.16,31119.0,32.9004,32.9004,32.8806,32.8905,31119.0
2025-02-11 11:30:00,33.16,33.19,33.16,33.16,34998.0,32.8905,32.9203,32.8905,32.8905,34998.0
2025-02-11 11:35:00,33.17,33.17,33.12,33.15,59527.0,32.9004,32.9004,32.8508,32.8806,59527.0
2025-02-11 11:40:00,33.15,33.17,33.13,33.16,43662.0,32.8806,32.9004,32.8608,32.8905,43662.0
2025-02-11 11:45:00,33.16,33.16,33.14,33.15,29726.0,32.8905,32.8905,32.8707,32.8806,29726.0
2025-02-11 11:50:00,33.16,33.16,33.13,33.15,34531.0,32.8905,32.8905,32.8608,32.8806,34531.0
2025-02-11 11:55:00,33.14,33.18,33.13,33.16,90961.0,32.8707,32.9104,32.8608,32.8905,90961.0
2025-02-11 12:00:00,33.16,33.22,33.15,33.21,34624.0,32.8905,32.95,32.8806,32.9401,34624.0
2025-02-11 12:05:00,33.21,33.22,33.18,33.2,26434.0,32.9401,32.95,32.9104,32.9302,26434.0
2025-02-11 12:10:00,33.19,33.19,33.14,33.15,54958.0,32.9203,32.9203,32.8707,32.8806,54958.0
2025-02-11 12:15:00,33.16,33.18,33.14,33.16,37336.0,32.8905,32.9104,32.8707,32.8905,37336.0
2025-02-11 12:20:00,33.16,33.17,33.14,33.15,59774.0,32.8905,32.9004,32.8707,32.8806,59774.0
2025-02-11 12:25:00,33.14,33.16,33.11,33.12,105481.0,32.8707,32.8905,32.8409,32.8508,105481.0
2025-02-11 12:30:00,33.12,33.12,33.08,33.09,61813.0,32.8508,32.8508,32.8112,32.8211,61813.0
2025-02-11 12:35:00,33.09,33.1,33.07,33.09,43585.0,32.8211,32.831,32.8013,32.8211,43585.0
2025-02-11 12:40:00,33.09,33.11,33.08,33.09,54940.0,32.8211,32.8409,32.8112,32.8211,54940.0
2025-02-11 12:45:00,33.08,33.11,33.08,33.09,45818.0,32.8112,32.8409,32.8112,32.8211,45818.0
2025-02-11 12:50:00,33.1,33.11,33.08,33.1,57771.0,32.831,32.8409,32.8112,32.831,57771.0
2025-02-11 12:55:00,33.11,33.11,33.09,33.11,46134.0,32.8409,32.8409,32.8211,32.8409,46134.0
2025-02-11 13:00:00,33.11,33.11,33.1,33.11,8784.0,32.8409,32.8409,32.831,32.8409,8784.0
2025-02-11 13:05:00,33.11,33.11,33.08,33.09,69525.0,32.8409,32.8409,32.8112,32.8211,69525.0
2025-02-11 13:10:00,33.1,33.11,33.08,33.09,93983.0,32.831,32.8409,32.8112,32.8211,93983.0
2025-02-11 13:15:00,33.09,33.1,33.07,33.08,105884.0,32.8211,32.831,32.8013,32.8112,105884.0
2025-02-11 13:20:00,33.08,33.09,33.06,33.08,45650.0,32.8112,32.8211,32.7913,32.8112,45650.0
2025-02-11 13:25:00,33.08,33.09,33.06,33.08,60861.0,32.8112,32.8211,32.7913,32.8112,60861.0
2025-02-11 13:30:00,33.08,33.08,33.06,33.07,46797.0,32.8112,32.8112,32.7913,32.8013,46797.0
2025-02-11 13:35:00,33.07,33.08,33.05,33.07,86888.0,32.8013,32.8112,32.7814,32.8013,86888.0
2025-02-11 13:40:00,33.07,33.08,33.04,33.04,57595.0,32.8013,32.8112,32.7715,32.7715,57595.0
2025-02-11 13:45:00,33.04,33.05,33.01,33.02,44876.0,32.7715,32.7814,32.7417,32.7517,44876.0
2025-02-11 13:50:00,33.02,33.03,33.0,33.02,63449.0,32.7517,32.7616,32.7318,32.7517,63449.0
2025-02-11 13:55:00,33.01,33.02,32.99,33.01,38298.0,32.7417,32.7517,32.7219,32.7417,38298.0
2025-02-11 14:00:00,33.01,33.01,32.95,32.95,75933.0,32.7417,32.7417,32.6822,32.6822,75933.0
2025-02-11 14:05:00,32.95,32.98,32.92,32.94,80663.0,32.6822,32.712,32.6525,32.6723,80663.0
2025-02-11 14:10:00,32.94,32.95,32.92,32.95,67762.0,32.6723,32.6822,32.6525,32.6822,67762.0
2025-02-11 14:15:00,32.95,32.98,32.93,32.97,102220.0,32.6822,32.712,32.6624,32.7021,102220.0
2025-02-11 14:20:00,32.97,32.99,32.97,32.98,68431.0,32.7021,32.7219,32.7021,32.712,68431.0
2025-02-11 14:25:00,32.98,32.99,32.98,32.98,71692.0,32.712,32.7219,32.712,32.712,71692.0
2025-02-11 14:30:00,32.98,33.03,32.98,33.02,171219.0,32.712,32.7616,32.712,32.7517,171219.0
2025-02-11 14:35:00,33.02,33.09,33.01,33.05,99245.0,32.7517,32.8211,32.7417,32.7814,99245.0
2025-02-11 14:40:00,33.06,33.08,33.05,33.05,82804.0,32.7913,32.8112,32.7814,32.7814,82804.0
2025-02-11 14:45:00,33.05,33.07,33.05,33.06,80933.0,32.7814,32.8013,32.7814,32.7913,80933.0
2025-02-11 14:50:00,33.05,33.06,33.04,33.04,57642.0,32.7814,32.7913,32.7715,32.7715,57642.0
2025-02-11 14:55:00,33.05,33.06,33.02,33.05,76500.0,32.7814,32.7913,32.7517,32.7814,76500.0
2025-02-11 15:00:00,33.05,33.07,33.04,33.07,100777.0,32.7814,32.8013,32.7715,32.8013,100777.0
2025-02-11 15:05:00,33.07,33.07,33.04,33.05,91508.0,32.8013,32.8013,32.7715,32.7814,91508.0
2025-02-11 15:10:00,33.06,33.09,33.05,33.09,59411.0,32.7913,32.8211,32.7814,32.8211,59411.0
2025-02-11 15:15:00,33.08,33.09,33.06,33.08,59753.0,32.8112,32.8211,32.7913,32.8112,59753.0
2025-02-11 15:20:00,33.08,33.08,33.06,33.08,76909.0,32.8112,32.8112,32.7913,32.8112,76909.0
2025-02-11 15:25:00,33.08,33.1,33.07,33.1,127081.0,32.8112,32.831,32.8013,32.831,127081.0
2025-02-11 15:30:00,33.1,33.19,33.09,33.19,182480.0,32.831,32.9203,32.8211,32.9203,182480.0
2025-02-11 15:35:00,33.19,33.2,33.15,33.16,120814.0,32.9203,32.9302,32.8806,32.8905,120814.0
2025-02-11 15:40:00,33.16,33.18,33.14,33.15,102143.0,32.8905,32.9104,32.8707,32.8806,102143.0
2025-02-11 15:45:00,33.15,33.19,33.14,33.16,199344.0,32.8806,32.9203,32.8707,32.8905,199344.0
2025-02-11 15:50:00,33.16,33.17,33.11,33.12,277288.0,32.8905,32.9004,32.8409,32.8508,277288.0
2025-02-11 15:55:00,33.12,33.13,33.05,33.12,883683.0,32.8508,32.8608,32.7814,32.8508,883683.0
2025-02-12 09:30:00,32.63,32.89,32.62,32.77,230075.0,32.3648,32.6227,32.3549,32.5037,230075.0
2025-02-12 09:35:00,32.76,32.79,32.7,32.72,90262.0,32.4938,32.5235,32.4343,32.4541,90262.0
2025-02-12 09:40:00,32.72,32.76,32.72,32.74,32566.0,32.4541,32.4938,32.4541,32.4739,32566.0
2025-02-12 09:45:00,32.74,32.78,32.7,32.76,73377.0,32.4739,32.5136,32.4343,32.4938,73377.0
2025-02-12 09:50:00,32.75,32.85,32.75,32.83,62200.0,32.4839,32.583,32.4839,32.5632,62200.0
2025-02-12 09:55:00,32.83,32.86,32.82,32.84,31817.0,32.5632,32.593,32.5533,32.5731,31817.0
2025-02-12 10:00:00,32.83,32.83,32.72,32.72,79741.0,32.5632,32.5632,32.4541,32.4541,79741.0
2025-02-12 10:05:00,32.73,32.75,32.68,32.75,131810.0,32.464,32.4839,32.4144,32.4839,131810.0
2025-02-12 10:10:00,32.74,32.77,32.7,32.76,41595.0,32.4739,32.5037,32.4343,32.4938,41595.0
2025-02-12 10:15:00,32.76,32.84,32.76,32.84,56340.0,32.4938,32.5731,32.4938,32.5731,56340.0
2025-02-12 10:20:00,32.84,32.86,32.79,32.82,79409.0,32.5731,32.593,32.5235,32.5533,79409.0
2025-02-12 10:25:00,32.82,32.83,32.79,32.82,46707.0,32.5533,32.5632,32.5235,32.5533,46707.0
2025-02-12 10:30:00,32.82,32.83,32.79,32.83,88716.0,32.5533,32.5632,32.5235,32.5632,88716.0
2025-02-12 10:35:00,32.82,32.88,32.8,32.86,78180.0,32.5533,32.6128,32.5334,32.593,78180.0
2025-02-12 10:40:00,32.85,32.86,32.79,32.8,90243.0,32.583,32.593,32.5235,32.5334,90243.0
2025-02-12 10:45:00,32.8,32.82,32.78,32.8,40726.0,32.5334,32.5533,32.5136,32.5334,40726.0
2025-02-12 10:50:00,32.8,32.82,32.78,32.8,20630.0,32.5334,32.5533,32.5136,32.5334,20630.0
2025-02-12 10:55:00,32.8,32.83,32.79,32.83,33666.0,32.5334,32.5632,32.5235,32.5632,33666.0
2025-02-12 11:00:00,32.83,32.83,32.76,32.78,37685.0,32.5632,32.5632,32.4938,32.5136,37685.0
2025-02-12 11:05:00,32.77,32.78,32.75,32.75,30796.0,32.5037,32.5136,32.4839,32.4839,30796.0
2025-02-12 11:10:00,32.74,32.77,32.72,32.77,42287.0,32.4739,32.5037,32.4541,32.5037,42287.0
2025-02-12 11:15:00,32.77,32.78,32.74,32.77,45009.0,32.5037,32.5136,32.4739,32.5037,45009.0
2025-02-12 11:20:00,32.77,32.8,32.74,32.77,50662.0,32.5037,32.5334,32.4739,32.5037,50662.0
2025-02-12 11:25:00,32.77,32.78,32.75,32.77,23518.0,32.5037,32.5136,32.4839,32.5037,23518.0
2025-02-12 11:30:00,32.77,32.82,32.76,32.82,47041.0,32.5037,32.5533,32.4938,32.5533,47041.0
2025-02-12 11:35:00,32.82,32.86,32.8,32.86,60780.0,32.5533,32.593,32.5334,32.593,60780.0
2025-02-12 11:40:00,32.86,32.87,32.82,32.86,25231.0,32.593,32.6029,32.5533,32.593,25231.0
2025-02-12 11:45:00,32.86,32.9,32.85,32.9,26968.0,32.593,32.6326,32.583,32.6326,26968.0
2025-02-12 11:50:00,32.9,32.92,32.88,32.91,51004.0,32.6326,32.6525,32.6128,32.6426,51004.0
2025-02-12 11:55:00,32.91,32.92,32.89,32.9,33139.0,32.6426,32.6525,32.6227,32.6326,33139.0
2025-02-12 12:00:00,32.9,32.91,32.87,32.89,79097.0,32.6326,32.6426,32.6029,32.6227,79097.0
2025-02-12 12:05:00,32.89,32.9,32.88,32.9,31497.0,32.6227,32.6326,32.6128,32.6326,31497.0
2025-02-12 12:10:00,32.9,32.98,32.89,32.97,66395.0,32.6326,32.712,32.6227,32.7021,66395.0
2025-02-12 12:15:00,32.97,32.99,32.93,32.94,36099.0,32.7021,32.7219,32.6624,32.6723,36099.0
2025-02-12 12:20:00,32.93,32.96,32.92,32.96,36215.0,32.6624,32.6921,32.6525,32.6921,36215.0
2025-02-12 12:25:00,32.96,32.96,32.91,32.95,65820.0,32.6921,32.6921,32.6426,32.6822,65820.0
2025-02-12 12:30:00,32.94,32.95,32.92,32.95,44741.0,32.6723,32.6822,32.6525,32.6822,44741.0
2025-02-12 12:35:00,32.95,32.98,32.94,32.95,18989.0,32.6822,32.712,32.6723,32.6822,18989.0
2025-02-12 12:40:00,32.95,32.96,32.94,32.95,17191.0,32.6822,32.6921,32.6723,32.6822,17191.0
2025-02-12 12:45:00,32.96,33.03,32.96,33.0,50619.0,32.6921,32.7616,32.6921,32.7318,50619.0
2025-02-12 12:50:00,33.0,33.01,32.99,33.0,115509.0,32.7318,32.7417,32.7219,32.7318,115509.0
2025-02-12 12:55:00,33.0,33.05,32.99,33.04,48824.0,32.7318,32.7814,32.7219,32.7715,48824.0
2025-02-12 13:00:00,33.03,33.05,33.0,33.01,21607.0,32.7616,32.7814,32.7318,32.7417,21607.0
2025-02-12 13:05:00,33.01,33.05,33.0,33.04,27651.0,32.7417,32.7814,32.7318,32.7715,27651.0
2025-02-12 13:10:00,33.05,33.05,33.02,33.04,20359.0,32.7814,32.7814,32.7517,32.7715,20359.0
2025-02-12 13:15:00,33.04,33.04,33.01,33.01,16170.0,32.7715,32.7715,32.7417,32.7417,16170.0
2025-02-12 13:20:00,33.02,33.03,33.01,33.02,13969.0,32.7517,32.7616,32.7417,32.7517,13969.0
2025-02-12 13:25:00,33.02,33.03,32.99,33.01,98670.0,32.7517,32.7616,32.7219,32.7417,98670.0
2025-02-12 13:30:00,33.01,33.03,33.0,33.02,33172.0,32.7417,32.7616,32.7318,32.7517,33172.0
2025-02-12 13:35:00,33.01,33.05,33.0,33.05,23592.0,32.7417,32.7814,32.7318,32.7814,23592.0
2025-02-12 13:40:00,33.05,33.05,33.0,33.0,30188.0,32.7814,32.7814,32.7318,32.7318,30188.0
2025-02-12 13:45:00,33.01,33.03,33.01,33.02,21694.0,32.7417,32.7616,32.7417,32.7517,21694.0
2025-02-12 13:50:00,33.02,33.02,32.99,33.01,23085.0,32.7517,32.7517,32.7219,32.7417,23085.0
2025-02-12 13:55:00,33.0,33.01,32.96,32.98,50585.0,32.7318,32.7417,32.6921,32.712,50585.0
2025-02-12 14:00:00,32.97,32.99,32.96,32.97,29668.0,32.7021,32.7219,32.6921,32.7021,29668.0
2025-02-12 14:05:00,32.97,32.99,32.96,32.98,23928.0,32.7021,32.7219,32.6921,32.712,23928.0
2025-02-12 14:10:00,32.98,32.98,32.93,32.94,28135.0,32.712,32.712,32.6624,32.6723,28135.0
2025-02-12 14:15:00,32.93,32.94,32.91,32.91,34193.0,32.6624,32.6723,32.6426,32.6426,34193.0
2025-02-12 14:20:00,32.91,32.99,32.91,32.98,207022.0,32.6426,32.7219,32.6426,32.712,207022.0
2025-02-12 14:25:00,32.98,32.99,32.97,32.99,35810.0,32.712,32.7219,32.7021,32.7219,35810.0
2025-02-12 14:30:00,32.98,33.01,32.98,33.0,32028.0,32.712,32.7417,32.712,32.7318,32028.0
2025-02-12 14:35:00,33.0,33.0,32.95,32.96,69184.0,32.7318,32.7318,32.6822,32.6921,69184.0
2025-02-12 14:40:00,32.95,32.96,32.93,32.94,34532.0,32.6822,32.6921,32.6624,32.6723,34532.0
2025-02-12 14:45:00,32.95,32.98,32.94,32.98,38089.0,32.6822,32.712,32.6723,32.712,38089.0
2025-02-12 14:50:00,32.97,32.99,32.95,32.98,63526.0,32.7021,32.7219,32.6822,32.712,63526.0
2025-02-12 14:55:00,32.99,32.99,32.96,32.98,41771.0,32.7219,32.7219,32.6921,32.712,41771.0
2025-02-12 15:00:00,32.98,33.0,32.96,33.0,46589.0,32.712,32.7318,32.6921,32.7318,46589.0
2025-02-12 15:05:00,33.0,33.0,32.97,32.98,37200.0,32.7318,32.7318,32.7021,32.712,37200.0
2025-02-12 15:10:00,32.98,32.99,32.98,32.98,48229.0,32.712,32.7219,32.712,32.712,48229.0
2025-02-12 15:15:00,32.98,32.99,32.97,32.98,47441.0,32.712,32.7219,32.7021,32.712,47441.0
2025-02-12 15:20:00,32.98,32.99,32.97,32.98,57422.0,32.712,32.7219,32.7021,32.712,57422.0
2025-02-12 15:25:00,32.98,32.99,32.95,32.95,41714.0,32.712,32.7219,32.6822,32.6822,41714.0
2025-02-12 15:30:00,32.95,32.98,32.95,32.97,54458.0,32.6822,32.712,32.6822,32.7021,54458.0
2025-02-12 15:35:00,32.98,32.99,32.97,32.98,80575.0,32.712,32.7219,32.7021,32.712,80575.0
2025-02-12 15:40:00,32.98,32.99,32.95,32.95,51969.0,32.712,32.7219,32.6822,32.6822,51969.0
2025-02-12 15:45:00,32.95,32.96,32.94,32.95,65104.0,32.6822,32.6921,32.6723,32.6822,65104.0
2025-02-12 15:50:00,32.95,32.99,32.88,32.89,250356.0,32.6822,32.7219,32.6128,32.6227,250356.0
2025-02-12 15:55:00,32.89,32.92,32.88,32.9,390897.0,32.6227,32.6525,32.6128,32.6326,390897.0
2025-02-13 09:30:00,33.09,33.09,32.94,33.02,227916.0,32.8211,32.8211,32.6723,32.7517,227916.0
2025-02-13 09:35:00,33.03,33.03,32.91,32.94,59057.0,32.7616,32.7616,32.6426,32.6723,59057.0
2025-02-13 09:40:00,32.95,33.03,32.94,33.02,38056.0,32.6822,32.7616,32.6723,32.7517,38056.0
2025-02-13 09:45:00,33.02,33.04,32.98,33.0,41604.0,32.7517,32.7715,32.712,32.7318,41604.0
2025-02-13 09:50:00,33.0,33.0,32.93,32.98,99513.0,32.7318,32.7318,32.6624,32.712,99513.0
2025-02-13 09:55:00,32.98,32.99,32.9,32.93,108910.0,32.712,32.7219,32.6326,32.6624,108910.0
2025-02-13 10:00:00,32.93,32.95,32.88,32.89,83137.0,32.6624,32.6822,32.6128,32.6227,83137.0
2025-02-13 10:05:00,32.89,32.9,32.83,32.84,91419.0,32.6227,32.6326,32.5632,32.5731,91419.0
2025-02-13 10:10:00,32.85,32.92,32.84,32.85,97213.0,32.583,32.6525,32.5731,32.583,97213.0
2025-02-13 10:15:00,32.84,32.9,32.83,32.9,79794.0,32.5731,32.6326,32.5632,32.6326,79794.0
2025-02-13 10:20:00,32.91,32.93,32.88,32.91,74946.0,32.6426,32.6624,32.6128,32.6426,74946.0
2025-02-13 10:25:00,32.9,32.92,32.86,32.91,76941.0,32.6326,32.6525,32.593,32.6426,76941.0
2025-02-13 10:30:00,32.91,32.91,32.87,32.91,75030.0,32.6426,32.6426,32.6029,32.6426,75030.0
2025-02-13 10:35:00,32.91,32.94,32.88,32.9,178317.0,32.6426,32.6723,32.6128,32.6326,178317.0
2025-02-13 10:40:00,32.9,32.95,32.88,32.93,69791.0,32.6326,32.6822,32.6128,32.6624,69791.0
2025-02-13 10:45:00,32.93,32.95,32.91,32.94,49952.0,32.6624,32.6822,32.6426,32.6723,49952.0
2025-02-13 10:50:00,32.93,32.94,32.9,32.91,47498.0,32.6624,32.6723,32.6326,32.6426,47498.0
2025-02-13 10:55:00,32.91,32.92,32.87,32.88,47357.0,32.6426,32.6525,32.6029,32.6128,47357.0
2025-02-13 11:00:00,32.88,32.99,32.87,32.98,57350.0,32.6128,32.7219,32.6029,32.712,57350.0
2025-02-13 11:05:00,32.98,33.01,32.98,33.0,37873.0,32.712,32.7417,32.712,32.7318,37873.0
2025-02-13 11:10:00,33.0,33.01,32.98,33.0,55780.0,32.7318,32.7417,32.712,32.7318,55780.0
2025-02-13 11:15:00,33.01,33.01,32.97,33.0,50391.0,32.7417,32.7417,32.7021,32.7318,50391.0
2025-02-13 11:20:00,33.0,33.01,32.97,32.98,39665.0,32.7318,32.7417,32.7021,32.712,39665.0
2025-02-13 11:25:00,32.98,32.98,32.95,32.97,67382.0,32.712,32.712,32.6822,32.7021,67382.0
2025-02-13 11:30:00,32.97,33.03,32.95,33.02,69685.0,32.7021,32.7616,32.6822,32.7517,69685.0
2025-02-13 11:35:00,33.02,33.03,32.99,33.02,158103.0,32.7517,32.7616,32.7219,32.7517,158103.0
2025-02-13 11:40:00,33.03,33.04,32.99,33.02,161814.0,32.7616,32.7715,32.7219,32.7517,161814.0
2025-02-13 11:45:00,33.02,33.04,33.01,33.02,56437.0,32.7517,32.7715,32.7417,32.7517,56437.0
2025-02-13 11:50:00,33.03,33.07,33.03,33.07,41093.0,32.7616,32.8013,32.7616,32.8013,41093.0
2025-02-13 11:55:00,33.07,33.07,33.05,33.07,78133.0,32.8013,32.8013,32.7814,32.8013,78133.0
2025-02-13 12:00:00,33.07,33.08,33.03,33.08,43047.0,32.8013,32.8112,32.7616,32.8112,43047.0
2025-02-13 12:05:00,33.08,33.09,33.06,33.08,26685.0,32.8112,32.8211,32.7913,32.8112,26685.0
2025-02-13 12:10:00,33.08,33.1,33.04,33.05,131190.0,32.8112,32.831,32.7715,32.7814,131190.0
2025-02-13 12:15:00,33.05,33.09,33.04,33.08,57740.0,32.7814,32.8211,32.7715,32.8112,57740.0
2025-02-13 12:20:00,33.08,33.1,33.08,33.09,24822.0,32.8112,32.831,32.8112,32.8211,24822.0
2025-02-13 12:25:00,33.09,33.1,33.08,33.09,21721.0,32.8211,32.831,32.8112,32.8211,21721.0
2025-02-13 12:30:00,33.09,33.1,33.08,33.09,21236.0,32.8211,32.831,32.8112,32.8211,21236.0
2025-02-13 12:35:00,33.09,33.11,33.08,33.09,57509.0,32.8211,32.8409,32.8112,32.8211,57509.0
2025-02-13 12:40:00,33.09,33.09,33.07,33.07,49411.0,32.8211,32.8211,32.8013,32.8013,49411.0
2025-02-13 12:45:00,33.07,33.08,33.05,33.05,53833.0,32.8013,32.8112,32.7814,32.7814,53833.0
2025-02-13 12:50:00,33.06,33.06,33.05,33.05,19365.0,32.7913,32.7913,32.7814,32.7814,19365.0
2025-02-13 12:55:00,33.05,33.06,33.03,33.03,43928.0,32.7814,32.7913,32.7616,32.7616,43928.0
2025-02-13 13:00:00,33.03,33.05,32.99,33.04,98153.0,32.7616,32.7814,32.7219,32.7715,98153.0
2025-02-13 13:05:00,33.04,33.04,33.0,33.01,73928.0,32.7715,32.7715,32.7318,32.7417,73928.0
2025-02-13 13:10:00,33.0,33.05,33.0,33.05,58570.0,32.7318,32.7814,32.7318,32.7814,58570.0
2025-02-13 13:15:00,33.05,33.05,32.97,32.98,130114.0,32.7814,32.7814,32.7021,32.712,130114.0
2025-02-13 13:20:00,32.98,33.04,32.98,33.03,132726.0,32.712,32.7715,32.712,32.7616,132726.0
2025-02-13 13:25:00,33.02,33.04,33.02,33.02,57505.0,32.7517,32.7715,32.7517,32.7517,57505.0
2025-02-13 13:30:00,33.02,33.03,33.0,33.02,104904.0,32.7517,32.7616,32.7318,32.7517,104904.0
2025-02-13 13:35:00,33.01,33.01,32.99,33.01,44425.0,32.7417,32.7417,32.7219,32.7417,44425.0
2025-02-13 13:40:00,33.01,33.02,32.97,33.02,129601.0,32.7417,32.7517,32.7021,32.7517,129601.0
2025-02-13 13:45:00,33.02,33.06,33.0,33.05,107315.0,32.7517,32.7913,32.7318,32.7814,107315.0
2025-02-13 13:50:00,33.05,33.08,33.03,33.04,129502.0,32.7814,32.8112,32.7616,32.7715,129502.0
2025-02-13 13:55:00,33.05,33.06,33.03,33.06,69130.0,32.7814,32.7913,32.7616,32.7913,69130.0
2025-02-13 14:00:00,33.06,33.07,33.03,33.07,91790.0,32.7913,32.8013,32.7616,32.8013,91790.0
2025-02-13 14:05:00,33.07,33.07,33.05,33.05,80613.0,32.8013,32.8013,32.7814,32.7814,80613.0
2025-02-13 14:10:00,33.05,33.07,33.02,33.05,235251.0,32.7814,32.8013,32.7517,32.7814,235251.0
2025-02-13 14:15:00,33.05,33.07,33.03,33.07,202983.0,32.7814,32.8013,32.7616,32.8013,202983.0
2025-02-13 14:20:00,33.07,33.07,33.04,33.05,143719.0,32.8013,32.8013,32.7715,32.7814,143719.0
2025-02-13 14:25:00,33.05,33.09,33.05,33.08,65410.0,32.7814,32.8211,32.7814,32.8112,65410.0
2025-02-13 14:30:00,33.08,33.1,33.07,33.08,131159.0,32.8112,32.831,32.8013,32.8112,131159.0
2025-02-13 14:35:00,33.08,33.09,33.05,33.07,90932.0,32.8112,32.8211,32.7814,32.8013,90932.0
2025-02-13 14:40:00,33.07,33.07,33.04,33.05,64631.0,32.8013,32.8013,32.7715,32.7814,64631.0
2025-02-13 14:45:00,33.05,33.09,33.05,33.07,89180.0,32.7814,32.8211,32.7814,32.8013,89180.0
2025-02-13 14:50:00,33.07,33.1,33.06,33.09,64667.0,32.8013,32.831,32.7913,32.8211,64667.0
2025-02-13 14:55:00,33.09,33.1,33.08,33.09,36608.0,32.8211,32.831,32.8112,32.8211,36608.0
2025-02-13 15:00:00,33.09,33.11,33.09,33.09,48530.0,32.8211,32.8409,32.8211,32.8211,48530.0
2025-02-13 15:05:00,33.09,33.11,33.08,33.11,74265.0,32.8211,32.8409,32.8112,32.8409,74265.0
2025-02-13 15:10:00,33.1,33.11,33.08,33.09,60780.0,32.831,32.8409,32.8112,32.8211,60780.0
2025-02-13 15:15:00,33.09,33.11,33.08,33.11,78966.0,32.8211,32.8409,32.8112,32.8409,78966.0
2025-02-13 15:20:00,33.11,33.12,33.1,33.11,48128.0,32.8409,32.8508,32.831,32.8409,48128.0
2025-02-13 15:25:00,33.1,33.12,33.1,33.12,79922.0,32.831,32.8508,32.831,32.8508,79922.0
2025-02-13 15:30:00,33.12,33.12,33.1,33.12,87491.0,32.8508,32.8508,32.831,32.8508,87491.0
2025-02-13 15:35:00,33.12,33.14,33.11,33.13,97090.0,32.8508,32.8707,32.8409,32.8608,97090.0
2025-02-13 15:40:00,33.13,33.13,33.09,33.09,103997.0,32.8608,32.8608,32.8211,32.8211,103997.0
2025-02-13 15:45:00,33.09,33.1,33.08,33.09,103255.0,32.8211,32.831,32.8112,32.8211,103255.0
2025-02-13 15:50:00,33.1,33.11,33.04,33.05,260639.0,32.831,32.8409,32.7715,32.7814,260639.0
2025-02-13 15:55:00,33.05,33.1,33.05,33.09,636846.0,32.7814,32.831,32.7814,32.8211,636846.0
2025-02-14 09:30:00,33.19,33.34,33.17,33.19,179512.0,32.9203,33.0691,32.9004,32.9203,179512.0
2025-02-14 09:35:00,33.19,33.33,33.17,33.33,70533.0,32.9203,33.0591,32.9004,33.0591,70533.0
2025-02-14 09:40:00,33.33,33.49,33.33,33.48,65342.0,33.0591,33.2178,33.0591,33.2079,65342.0
2025-02-14 09:45:00,33.47,33.48,33.42,33.46,61368.0,33.198,33.2079,33.1484,33.1881,61368.0
2025-02-14 09:50:00,33.46,33.48,33.43,33.44,51980.0,33.1881,33.2079,33.1583,33.1682,51980.0
2025-02-14 09:55:00,33.44,33.46,33.42,33.45,55762.0,33.1682,33.1881,33.1484,33.1782,55762.0
2025-02-14 10:00:00,33.45,33.45,33.37,33.4,253309.0,33.1782,33.1782,33.0988,33.1286,253309.0
2025-02-14 10:05:00,33.39,33.41,33.35,33.36,200083.0,33.1187,33.1385,33.079,33.0889,200083.0
2025-02-14 10:10:00,33.35,33.35,33.29,33.33,88118.0,33.079,33.079,33.0195,33.0591,88118.0
2025-02-14 10:15:00,33.33,33.37,33.32,33.34,82989.0,33.0591,33.0988,33.0492,33.0691,82989.0
2025-02-14 10:20:00,33.34,33.35,33.31,33.34,74064.0,33.0691,33.079,33.0393,33.0691,74064.0
2025-02-14 10:25:00,33.34,33.38,33.33,33.34,125690.0,33.0691,33.1087,33.0591,33.0691,125690.0
2025-02-14 10:30:00,33.34,33.37,33.32,33.37,59746.0,33.0691,33.0988,33.0492,33.0988,59746.0
2025-02-14 10:35:00,33.37,33.38,33.35,33.35,44266.0,33.0988,33.1087,33.079,33.079,44266.0
2025-02-14 10:40:00,33.36,33.36,33.34,33.34,55110.0,33.0889,33.0889,33.0691,33.0691,55110.0
2025-02-14 10:45:00,33.35,33.36,33.34,33.35,55621.0,33.079,33.0889,33.0691,33.079,55621.0
2025-02-14 10:50:00,33.36,33.39,33.34,33.34,51343.0,33.0889,33.1187,33.0691,33.0691,51343.0
2025-02-14 10:55:00,33.34,33.36,33.32,33.34,68973.0,33.0691,33.0889,33.0492,33.0691,68973.0
2025-02-14 11:00:00,33.34,33.38,33.34,33.36,39469.0,33.0691,33.1087,33.0691,33.0889,39469.0
2025-02-14 11:05:00,33.37,33.42,33.36,33.41,98783.0,33.0988,33.1484,33.0889,33.1385,98783.0
2025-02-14 11:10:00,33.41,33.44,33.39,33.4,90567.0,33.1385,33.1682,33.1187,33.1286,90567.0
2025-02-14 11:15:00,33.4,33.41,33.38,33.39,46843.0,33.1286,33.1385,33.1087,33.1187,46843.0
2025-02-14 11:20:00,33.39,33.4,33.37,33.38,46171.0,33.1187,33.1286,33.0988,33.1087,46171.0
2025-02-14 11:25:00,33.37,33.41,33.37,33.4,49804.0,33.0988,33.1385,33.0988,33.1286,49804.0
2025-02-14 11:30:00,33.4,33.4,33.37,33.39,42843.0,33.1286,33.1286,33.0988,33.1187,42843.0
2025-02-14 11:35:00,33.4,33.41,33.38,33.4,70331.0,33.1286,33.1385,33.1087,33.1286,70331.0
2025-02-14 11:40:00,33.4,33.4,33.38,33.4,27494.0,33.1286,33.1286,33.1087,33.1286,27494.0
2025-02-14 11:45:00,33.4,33.43,33.39,33.41,69621.0,33.1286,33.1583,33.1187,33.1385,69621.0
2025-02-14 11:50:00,33.41,33.44,33.4,33.44,31448.0,33.1385,33.1682,33.1286,33.1682,31448.0
2025-02-14 11:55:00,33.44,33.44,33.39,33.41,25596.0,33.1682,33.1682,33.1187,33.1385,25596.0
2025-02-14 12:00:00,33.41,33.41,33.4,33.41,21409.0,33.1385,33.1385,33.1286,33.1385,21409.0
2025-02-14 12:05:00,33.41,33.45,33.36,33.37,95995.0,33.1385,33.1782,33.0889,33.0988,95995.0
2025-02-14 12:10:00,33.36,33.39,33.34,33.38,48294.0,33.0889,33.1187,33.0691,33.1087,48294.0
2025-02-14 12:15:00,33.38,33.39,33.36,33.38,155666.0,33.1087,33.1187,33.0889,33.1087,155666.0
2025-02-14 12:20:00,33.38,33.4,33.37,33.38,27911.0,33.1087,33.1286,33.0988,33.1087,27911.0
2025-02-14 12:25:00,33.37,33.38,33.36,33.37,47720.0,33.0988,33.1087,33.0889,33.0988,47720.0
2025-02-14 12:30:00,33.37,33.39,33.36,33.39,63302.0,33.0988,33.1187,33.0889,33.1187,63302.0
2025-02-14 12:35:00,33.39,33.42,33.37,33.38,50139.0,33.1187,33.1484,33.0988,33.1087,50139.0
2025-02-14 12:40:00,33.38,33.38,33.35,33.37,48677.0,33.1087,33.1087,33.079,33.0988,48677.0
2025-02-14 12:45:00,33.37,33.38,33.36,33.38,40606.0,33.0988,33.1087,33.0889,33.1087,40606.0
2025-02-14 12:50:00,33.38,33.39,33.37,33.38,35493.0,33.1087,33.1187,33.0988,33.1087,35493.0
2025-02-14 12:55:00,33.38,33.38,33.35,33.38,65934.0,33.1087,33.1087,33.079,33.1087,65934.0
2025-02-14 13:00:00,33.38,33.38,33.34,33.36,32556.0,33.1087,33.1087,33.0691,33.0889,32556.0
2025-02-14 13:05:00,33.36,33.36,33.32,33.33,45559.0,33.0889,33.0889,33.0492,33.0591,45559.0
2025-02-14 13:10:00,33.33,33.36,33.33,33.34,27532.0,33.0591,33.0889,33.0591,33.0691,27532.0
2025-02-14 13:15:00,33.34,33.38,33.34,33.38,17710.0,33.0691,33.1087,33.0691,33.1087,17710.0
2025-02-14 13:20:00,33.38,33.39,33.37,33.39,59778.0,33.1087,33.1187,33.0988,33.1187,59778.0
2025-02-14 13:25:00,33.38,33.39,33.36,33.37,40990.0,33.1087,33.1187,33.0889,33.0988,40990.0
2025-02-14 13:30:00,33.38,33.41,33.37,33.41,47323.0,33.1087,33.1385,33.0988,33.1385,47323.0
2025-02-14 13:35:00,33.41,33.42,33.39,33.41,41357.0,33.1385,33.1484,33.1187,33.1385,41357.0
2025-02-14 13:40:00,33.41,33.43,33.4,33.41,42174.0,33.1385,33.1583,33.1286,33.1385,42174.0
2025-02-14 13:45:00,33.41,33.44,33.41,33.44,35273.0,33.1385,33.1682,33.1385,33.1682,35273.0
2025-02-14 13:50:00,33.44,33.45,33.43,33.45,72113.0,33.1682,33.1782,33.1583,33.1782,72113.0
2025-02-14 13:55:00,33.44,33.45,33.42,33.45,69240.0,33.1682,33.1782,33.1484,33.1782,69240.0
2025-02-14 14:00:00,33.45,33.46,33.43,33.44,36751.0,33.1782,33.1881,33.1583,33.1682,36751.0
2025-02-14 14:05:00,33.44,33.45,33.42,33.43,68363.0,33.1682,33.1782,33.1484,33.1583,68363.0
2025-02-14 14:10:00,33.43,33.45,33.42,33.44,36841.0,33.1583,33.1782,33.1484,33.1682,36841.0
2025-02-14 14:15:00,33.45,33.45,33.39,33.4,123201.0,33.1782,33.1782,33.1187,33.1286,123201.0
2025-02-14 14:20:00,33.39,33.4,33.36,33.37,38103.0,33.1187,33.1286,33.0889,33.0988,38103.0
2025-02-14 14:25:00,33.37,33.39,33.36,33.39,64262.0,33.0988,33.1187,33.0889,33.1187,64262.0
2025-02-14 14:30:00,33.39,33.39,33.37,33.39,101546.0,33.1187,33.1187,33.0988,33.1187,101546.0
2025-02-14 14:35:00,33.39,33.41,33.38,33.4,103041.0,33.1187,33.1385,33.1087,33.1286,103041.0
2025-02-14 14:40:00,33.4,33.42,33.38,33.4,101841.0,33.1286,33.1484,33.1087,33.1286,101841.0
2025-02-14 14:45:00,33.39,33.41,33.38,33.38,53474.0,33.1187,33.1385,33.1087,33.1087,53474.0
2025-02-14 14:50:00,33.38,33.39,33.32,33.36,268166.0,33.1087,33.1187,33.0492,33.0889,268166.0
2025-02-14 14:55:00,33.36,33.36,33.33,33.34,52164.0,33.0889,33.0889,33.0591,33.0691,52164.0
2025-02-14 15:00:00,33.34,33.34,33.31,33.33,56802.0,33.0691,33.0691,33.0393,33.0591,56802.0
2025-02-14 15:05:00,33.33,33.33,33.3,33.3,40508.0,33.0591,33.0591,33.0294,33.0294,40508.0
2025-02-14 15:10:00,33.31,33.31,33.28,33.3,175099.0,33.0393,33.0393,33.0095,33.0294,175099.0
2025-02-14 15:15:00,33.3,33.36,33.3,33.36,143138.0,33.0294,33.0889,33.0294,33.0889,143138.0
2025-02-14 15:20:00,33.36,33.39,33.35,33.37,139233.0,33.0889,33.1187,33.079,33.0988,139233.0
2025-02-14 15:25:00,33.38,33.42,33.37,33.4,130059.0,33.1087,33.1484,33.0988,33.1286,130059.0
2025-02-14 15:30:00,33.4,33.45,33.38,33.44,465400.0,33.1286,33.1782,33.1087,33.1682,465400.0
2025-02-14 15:35:00,33.44,33.44,33.4,33.42,92291.0,33.1682,33.1682,33.1286,33.1484,92291.0
2025-02-14 15:40:00,33.41,33.42,33.37,33.38,112196.0,33.1385,33.1484,33.0988,33.1087,112196.0
2025-02-14 15:45:00,33.38,33.39,33.32,33.32,194919.0,33.1087,33.1187,33.0492,33.0492,194919.0
2025-02-14 15:50:00,33.32,33.38,33.29,33.37,356522.0,33.0492,33.1087,33.0195,33.0988,356522.0
2025-02-14 15:55:00,33.37,33.41,33.36,33.36,647388.0,33.0988,33.1385,33.0889,33.0889,647388.0
2025-02-18 09:30:00,33.43,33.47,33.28,33.31,278925.0,33.1583,33.198,33.0095,33.0393,278925.0
2025-02-18 09:35:00,33.3,33.39,33.3,33.34,473813.0,33.0294,33.1187,33.0294,33.0691,473813.0
2025-02-18 09:40:00,33.34,33.34,33.27,33.3,45463.0,33.0691,33.0691,32.9996,33.0294,45463.0
2025-02-18 09:45:00,33.31,33.46,33.31,33.44,87490.0,33.0393,33.1881,33.0393,33.1682,87490.0
2025-02-18 09:50:00,33.45,33.45,33.39,33.41,90675.0,33.1782,33.1782,33.1187,33.1385,90675.0
2025-02-18 09:55:00,33.42,33.43,33.37,33.39,66329.0,33.1484,33.1583,33.0988,33.1187,66329.0
2025-02-18 10:00:00,33.39,33.42,33.35,33.36,88522.0,33.1187,33.1484,33.079,33.0889,88522.0
2025-02-18 10:05:00,33.36,33.37,33.33,33.37,71583.0,33.0889,33.0988,33.0591,33.0988,71583.0
2025-02-18 10:10:00,33.37,33.41,33.36,33.38,71359.0,33.0988,33.1385,33.0889,33.1087,71359.0
2025-02-18 10:15:00,33.39,33.42,33.38,33.41,35490.0,33.1187,33.1484,33.1087,33.1385,35490.0
2025-02-18 10:20:00,33.41,33.43,33.4,33.42,62610.0,33.1385,33.1583,33.1286,33.1484,62610.0
2025-02-18 10:25:00,33.43,33.47,33.4,33.47,60681.0,33.1583,33.198,33.1286,33.198,60681.0
2025-02-18 10:30:00,33.47,33.53,33.46,33.52,86487.0,33.198,33.2575,33.1881,33.2476,86487.0
2025-02-18 10:35:00,33.53,33.6,33.52,33.59,38423.0,33.2575,33.3269,33.2476,33.317,38423.0
2025-02-18 10:40:00,33.59,33.6,33.53,33.54,42787.0,33.317,33.3269,33.2575,33.2674,42787.0
2025-02-18 10:45:00,33.55,33.56,33.53,33.55,22972.0,33.2774,33.2873,33.2575,33.2774,22972.0
2025-02-18 10:50:00,33.56,33.57,33.52,33.52,77666.0,33.2873,33.2972,33.2476,33.2476,77666.0
2025-02-18 10:55:00,33.52,33.53,33.49,33.52,57293.0,33.2476,33.2575,33.2178,33.2476,57293.0
2025-02-18 11:00:00,33.53,33.54,33.51,33.52,42250.0,33.2575,33.2674,33.2377,33.2476,42250.0
2025-02-18 11:05:00,33.52,33.53,33.5,33.52,94203.0,33.2476,33.2575,33.2278,33.2476,94203.0
2025-02-18 11:10:00,33.52,33.54,33.51,33.54,38336.0,33.2476,33.2674,33.2377,33.2674,38336.0
2025-02-18 11:15:00,33.54,33.54,33.51,33.52,31685.0,33.2674,33.2674,33.2377,33.2476,31685.0
2025-02-18 11:20:00,33.52,33.57,33.51,33.55,81886.0,33.2476,33.2972,33.2377,33.2774,81886.0
2025-02-18 11:25:00,33.55,33.56,33.54,33.55,23024.0,33.2774,33.2873,33.2674,33.2774,23024.0
2025-02-18 11:30:00,33.55,33.57,33.54,33.55,23446.0,33.2774,33.2972,33.2674,33.2774,23446.0
2025-02-18 11:35:00,33.55,33.57,33.54,33.55,81471.0,33.2774,33.2972,33.2674,33.2774,81471.0
2025-02-18 11:40:00,33.55,33.56,33.54,33.55,69585.0,33.2774,33.2873,33.2674,33.2774,69585.0
2025-02-18 11:45:00,33.55,33.57,33.51,33.57,61187.0,33.2774,33.2972,33.2377,33.2972,61187.0
2025-02-18 11:50:00,33.57,33.58,33.55,33.55,26861.0,33.2972,33.3071,33.2774,33.2774,26861.0
2025-02-18 11:55:00,33.55,33.57,33.52,33.55,58384.0,33.2774,33.2972,33.2476,33.2774,58384.0
2025-02-18 12:00:00,33.57,33.59,33.55,33.59,33456.0,33.2972,33.317,33.2774,33.317,33456.0
2025-02-18 12:05:00,33.59,33.6,33.56,33.57,51726.0,33.317,33.3269,33.2873,33.2972,51726.0
2025-02-18 12:10:00,33.57,33.61,33.57,33.61,30715.0,33.2972,33.3369,33.2972,33.3369,30715.0
2025-02-18 12:15:00,33.61,33.61,33.58,33.59,28326.0,33.3369,33.3369,33.3071,33.317,28326.0
2025-02-18 12:20:00,33.59,33.6,33.57,33.58,31881.0,33.317,33.3269,33.2972,33.3071,31881.0
2025-02-18 12:25:00,33.58,33.62,33.57,33.6,49034.0,33.3071,33.3468,33.2972,33.3269,49034.0
2025-02-18 12:30:00,33.6,33.61,33.58,33.59,33113.0,33.3269,33.3369,33.3071,33.317,33113.0
2025-02-18 12:35:00,33.59,33.6,33.57,33.57,22318.0,33.317,33.3269,33.2972,33.2972,22318.0
2025-02-18 12:40:00,33.58,33.58,33.55,33.58,60706.0,33.3071,33.3071,33.2774,33.3071,60706.0
2025-02-18 12:45:00,33.58,33.61,33.58,33.59,39361.0,33.3071,33.3369,33.3071,33.317,39361.0
2025-02-18 12:50:00,33.59,33.62,33.58,33.62,91574.0,33.317,33.3468,33.3071,33.3468,91574.0
2025-02-18 12:55:00,33.62,33.62,33.58,33.59,21209.0,33.3468,33.3468,33.3071,33.317,21209.0
2025-02-18 13:00:00,33.59,33.62,33.58,33.62,38808.0,33.317,33.3468,33.3071,33.3468,38808.0
2025-02-18 13:05:00,33.62,33.62,33.6,33.62,13457.0,33.3468,33.3468,33.3269,33.3468,13457.0
2025-02-18 13:10:00,33.61,33.64,33.6,33.64,42546.0,33.3369,33.3666,33.3269,33.3666,42546.0
2025-02-18 13:15:00,33.64,33.64,33.61,33.61,35429.0,33.3666,33.3666,33.3369,33.3369,35429.0
2025-02-18 13:20:00,33.61,33.63,33.59,33.63,59903.0,33.3369,33.3567,33.317,33.3567,59903.0
2025-02-18 13:25:00,33.62,33.63,33.61,33.63,34082.0,33.3468,33.3567,33.3369,33.3567,34082.0
2025-02-18 13:30:00,33.63,33.65,33.62,33.64,61569.0,33.3567,33.3765,33.3468,33.3666,61569.0
2025-02-18 13:35:00,33.64,33.64,33.61,33.62,52711.0,33.3666,33.3666,33.3369,33.3468,52711.0
2025-02-18 13:40:00,33.62,33.66,33.61,33.63,68940.0,33.3468,33.3865,33.3369,33.3567,68940.0
2025-02-18 13:45:00,33.64,33.67,33.62,33.62,55776.0,33.3666,33.3964,33.3468,33.3468,55776.0
2025-02-18 13:50:00,33.62,33.64,33.61,33.63,43798.0,33.3468,33.3666,33.3369,33.3567,43798.0
2025-02-18 13:55:00,33.64,33.64,33.6,33.6,42133.0,33.3666,33.3666,33.3269,33.3269,42133.0
2025-02-18 14:00:00,33.6,33.62,33.6,33.62,25888.0,33.3269,33.3468,33.3269,33.3468,25888.0
2025-02-18 14:05:00,33.62,33.64,33.6,33.61,100316.0,33.3468,33.3666,33.3269,33.3369,100316.0
2025-02-18 14:10:00,33.61,33.62,33.59,33.62,62422.0,33.3369,33.3468,33.317,33.3468,62422.0
2025-02-18 14:15:00,33.62,33.62,33.56,33.57,32893.0,33.3468,33.3468,33.2873,33.2972,32893.0
2025-02-18 14:20:00,33.57,33.6,33.55,33.58,50643.0,33.2972,33.3269,33.2774,33.3071,50643.0
2025-02-18 14:25:00,33.58,33.58,33.53,33.54,31616.0,33.3071,33.3071,33.2575,33.2674,31616.0
2025-02-18 14:30:00,33.54,33.56,33.53,33.55,105027.0,33.2674,33.2873,33.2575,33.2774,105027.0
2025-02-18 14:35:00,33.55,33.58,33.55,33.58,14234.0,33.2774,33.3071,33.2774,33.3071,14234.0
2025-02-18 14:40:00,33.58,33.59,33.56,33.58,55922.0,33.3071,33.317,33.2873,33.3071,55922.0
2025-02-18 14:45:00,33.57,33.59,33.56,33.56,52021.0,33.2972,33.317,33.2873,33.2873,52021.0
2025-02-18 14:50:00,33.57,33.58,33.54,33.55,52286.0,33.2972,33.3071,33.2674,33.2774,52286.0
2025-02-18 14:55:00,33.56,33.58,33.55,33.55,29546.0,33.2873,33.3071,33.2774,33.2774,29546.0
2025-02-18 15:00:00,33.56,33.56,33.53,33.55,119501.0,33.2873,33.2873,33.2575,33.2774,119501.0
2025-02-18 15:05:00,33.55,33.56,33.54,33.55,156108.0,33.2774,33.2873,33.2674,33.2774,156108.0
2025-02-18 15:10:00,33.55,33.58,33.54,33.58,48639.0,33.2774,33.3071,33.2674,33.3071,48639.0
2025-02-18 15:15:00,33.57,33.58,33.55,33.58,74866.0,33.2972,33.3071,33.2774,33.3071,74866.0
2025-02-18 15:20:00,33.58,33.59,33.57,33.58,46943.0,33.3071,33.317,33.2972,33.3071,46943.0
2025-02-18 15:25:00,33.58,33.62,33.57,33.61,172169.0,33.3071,33.3468,33.2972,33.3369,172169.0
2025-02-18 15:30:00,33.61,33.62,33.6,33.62,19200.0,33.3369,33.3468,33.3269,33.3468,19200.0
2025-02-18 15:35:00,33.62,33.64,33.61,33.64,60933.0,33.3468,33.3666,33.3369,33.3666,60933.0
2025-02-18 15:40:00,33.64,33.64,33.61,33.62,26063.0,33.3666,33.3666,33.3369,33.3468,26063.0
2025-02-18 15:45:00,33.62,33.64,33.61,33.63,71278.0,33.3468,33.3666,33.3369,33.3567,71278.0
2025-02-18 15:50:00,33.63,33.74,33.63,33.72,690004.0,33.3567,33.4658,33.3567,33.446,690004.0
2025-02-18 15:55:00,33.72,33.73,33.6,33.64,1110598.0,33.446,33.4559,33.3269,33.3666,1110598.0
2025-02-19 09:30:00,33.49,33.55,33.35,33.36,298381.0,33.2178,33.2774,33.079,33.0889,298381.0
2025-02-19 09:35:00,33.35,33.35,33.17,33.27,315911.0,33.079,33.079,32.9004,32.9996,315911.0
2025-02-19 09:40:00,33.27,33.31,33.22,33.28,107950.0,32.9996,33.0393,32.95,33.0095,107950.0
2025-02-19 09:45:00,33.28,33.33,33.25,33.31,101236.0,33.0095,33.0591,32.9798,33.0393,101236.0
2025-02-19 09:50:00,33.31,33.36,33.28,33.34,53884.0,33.0393,33.0889,33.0095,33.0691,53884.0
2025-02-19 09:55:00,33.34,33.39,33.31,33.37,56684.0,33.0691,33.1187,33.0393,33.0988,56684.0
2025-02-19 10:00:00,33.38,33.4,33.37,33.38,99174.0,33.1087,33.1286,33.0988,33.1087,99174.0
2025-02-19 10:05:00,33.38,33.41,33.35,33.39,60792.0,33.1087,33.1385,33.079,33.1187,60792.0
2025-02-19 10:10:00,33.39,33.5,33.38,33.5,54736.0,33.1187,33.2278,33.1087,33.2278,54736.0
2025-02-19 10:15:00,33.49,33.49,33.39,33.4,45172.0,33.2178,33.2178,33.1187,33.1286,45172.0
2025-02-19 10:20:00,33.4,33.41,33.38,33.4,44781.0,33.1286,33.1385,33.1087,33.1286,44781.0
2025-02-19 10:25:00,33.4,33.44,33.39,33.41,235572.0,33.1286,33.1682,33.1187,33.1385,235572.0
2025-02-19 10:30:00,33.4,33.43,33.38,33.41,111942.0,33.1286,33.1583,33.1087,33.1385,111942.0
2025-02-19 10:35:00,33.41,33.43,33.34,33.36,144089.0,33.1385,33.1583,33.0691,33.0889,144089.0
2025-02-19 10:40:00,33.36,33.36,33.31,33.31,38047.0,33.0889,33.0889,33.0393,33.0393,38047.0
2025-02-19 10:45:00,33.32,33.32,33.25,33.25,49106.0,33.0492,33.0492,32.9798,32.9798,49106.0
2025-02-19 10:50:00,33.24,33.26,33.1,33.16,120920.0,32.9699,32.9897,32.831,32.8905,120920.0
2025-02-19 10:55:00,33.16,33.2,33.07,33.1,185135.0,32.8905,32.9302,32.8013,32.831,185135.0
2025-02-19 11:00:00,33.09,33.11,32.88,32.89,150132.0,32.8211,32.8409,32.6128,32.6227,150132.0
2025-02-19 11:05:00,32.9,32.95,32.88,32.91,77940.0,32.6326,32.6822,32.6128,32.6426,77940.0
2025-02-19 11:10:00,32.91,32.93,32.89,32.91,92271.0,32.6426,32.6624,32.6227,32.6426,92271.0
2025-02-19 11:15:00,32.9,32.92,32.76,32.79,92663.0,32.6326,32.6525,32.4938,32.5235,92663.0
2025-02-19 11:20:00,32.79,32.84,32.76,32.77,89022.0,32.5235,32.5731,32.4938,32.5037,89022.0
2025-02-19 11:25:00,32.77,32.84,32.76,32.82,65081.0,32.5037,32.5731,32.4938,32.5533,65081.0
2025-02-19 11:30:00,32.81,32.84,32.79,32.79,34175.0,32.5434,32.5731,32.5235,32.5235,34175.0
2025-02-19 11:35:00,32.79,32.83,32.78,32.81,83291.0,32.5235,32.5632,32.5136,32.5434,83291.0
2025-02-19 11:40:00,32.81,32.86,32.79,32.8,68499.0,32.5434,32.593,32.5235,32.5334,68499.0
2025-02-19 11:45:00,32.8,32.8,32.75,32.77,79001.0,32.5334,32.5334,32.4839,32.5037,79001.0
2025-02-19 11:50:00,32.77,32.79,32.75,32.76,49870.0,32.5037,32.5235,32.4839,32.4938,49870.0
2025-02-19 11:55:00,32.76,32.82,32.76,32.8,88011.0,32.4938,32.5533,32.4938,32.5334,88011.0
2025-02-19 12:00:00,32.8,32.81,32.71,32.72,48749.0,32.5334,32.5434,32.4442,32.4541,48749.0
2025-02-19 12:05:00,32.72,32.73,32.64,32.67,105763.0,32.4541,32.464,32.3747,32.4045,105763.0
2025-02-19 12:10:00,32.66,32.69,32.65,32.69,75389.0,32.3946,32.4243,32.3847,32.4243,75389.0
2025-02-19 12:15:00,32.68,32.7,32.66,32.66,86552.0,32.4144,32.4343,32.3946,32.3946,86552.0
2025-02-19 12:20:00,32.66,32.7,32.65,32.68,53795.0,32.3946,32.4343,32.3847,32.4144,53795.0
2025-02-19 12:25:00,32.68,32.68,32.63,32.66,58124.0,32.4144,32.4144,32.3648,32.3946,58124.0
2025-02-19 12:30:00,32.66,32.66,32.61,32.62,99628.0,32.3946,32.3946,32.345,32.3549,99628.0
2025-02-19 12:35:00,32.62,32.63,32.57,32.59,78666.0,32.3549,32.3648,32.3053,32.3252,78666.0
2025-02-19 12:40:00,32.59,32.6,32.56,32.57,88630.0,32.3252,32.3351,32.2954,32.3053,88630.0
2025-02-19 12:45:00,32.57,32.61,32.56,32.59,47885.0,32.3053,32.345,32.2954,32.3252,47885.0
2025-02-19 12:50:00,32.59,32.6,32.55,32.55,62891.0,32.3252,32.3351,32.2855,32.2855,62891.0
2025-02-19 12:55:00,32.55,32.58,32.51,32.53,133600.0,32.2855,32.3152,32.2458,32.2656,133600.0
2025-02-19 13:00:00,32.52,32.56,32.45,32.48,101779.0,32.2557,32.2954,32.1863,32.216,101779.0
2025-02-19 13:05:00,32.48,32.49,32.4,32.4,122174.0,32.216,32.226,32.1367,32.1367,122174.0
2025-02-19 13:10:00,32.4,32.45,32.38,32.4,377255.0,32.1367,32.1863,32.1169,32.1367,377255.0
2025-02-19 13:15:00,32.4,32.44,32.35,32.44,228343.0,32.1367,32.1764,32.0871,32.1764,228343.0
2025-02-19 13:20:00,32.44,32.46,32.4,32.44,181818.0,32.1764,32.1962,32.1367,32.1764,181818.0
2025-02-19 13:25:00,32.44,32.48,32.43,32.45,67284.0,32.1764,32.216,32.1665,32.1863,67284.0
2025-02-19 13:30:00,32.45,32.55,32.43,32.51,225008.0,32.1863,32.2855,32.1665,32.2458,225008.0
2025-02-19 13:35:00,32.51,32.56,32.51,32.52,85827.0,32.2458,32.2954,32.2458,32.2557,85827.0
2025-02-19 13:40:00,32.52,32.53,32.45,32.46,81780.0,32.2557,32.2656,32.1863,32.1962,81780.0
2025-02-19 13:45:00,32.47,32.47,32.36,32.38,90803.0,32.2061,32.2061,32.097,32.1169,90803.0
2025-02-19 13:50:00,32.38,32.41,32.31,32.34,127689.0,32.1169,32.1466,32.0474,32.0772,127689.0
2025-02-19 13:55:00,32.34,32.36,32.34,32.34,84198.0,32.0772,32.097,32.0772,32.0772,84198.0
2025-02-19 14:00:00,32.34,32.36,32.33,32.34,117894.0,32.0772,32.097,32.0673,32.0772,117894.0
2025-02-19 14:05:00,32.34,32.38,32.34,32.36,132413.0,32.0772,32.1169,32.0772,32.097,132413.0
2025-02-19 14:10:00,32.36,32.4,32.35,32.4,117747.0,32.097,32.1367,32.0871,32.1367,117747.0
2025-02-19 14:15:00,32.4,32.42,32.39,32.41,79899.0,32.1367,32.1565,32.1268,32.1466,79899.0
2025-02-19 14:20:00,32.41,32.44,32.41,32.41,109584.0,32.1466,32.1764,32.1466,32.1466,109584.0
2025-02-19 14:25:00,32.41,32.45,32.41,32.44,144979.0,32.1466,32.1863,32.1466,32.1764,144979.0
2025-02-19 14:30:00,32.44,32.46,32.43,32.45,103936.0,32.1764,32.1962,32.1665,32.1863,103936.0
2025-02-19 14:35:00,32.45,32.46,32.41,32.44,94673.0,32.1863,32.1962,32.1466,32.1764,94673.0
2025-02-19 14:40:00,32.43,32.44,32.4,32.43,92584.0,32.1665,32.1764,32.1367,32.1665,92584.0
2025-02-19 14:45:00,32.43,32.43,32.39,32.41,77571.0,32.1665,32.1665,32.1268,32.1466,77571.0
2025-02-19 14:50:00,32.41,32.41,32.36,32.4,105669.0,32.1466,32.1466,32.097,32.1367,105669.0
2025-02-19 14:55:00,32.4,32.41,32.37,32.38,95980.0,32.1367,32.1466,32.1069,32.1169,95980.0
2025-02-19 15:00:00,32.38,32.41,32.38,32.41,124828.0,32.1169,32.1466,32.1169,32.1466,124828.0
2025-02-19 15:05:00,32.41,32.41,32.35,32.36,104231.0,32.1466,32.1466,32.0871,32.097,104231.0
2025-02-19 15:10:00,32.35,32.37,32.33,32.35,113508.0,32.0871,32.1069,32.0673,32.0871,113508.0
2025-02-19 15:15:00,32.35,32.4,32.34,32.4,97526.0,32.0871,32.1367,32.0772,32.1367,97526.0
2025-02-19 15:20:00,32.4,32.43,32.38,32.42,182262.0,32.1367,32.1665,32.1169,32.1565,182262.0
2025-02-19 15:25:00,32.43,32.49,32.42,32.48,162626.0,32.1665,32.226,32.1565,32.216,162626.0
2025-02-19 15:30:00,32.48,32.51,32.46,32.48,142310.0,32.216,32.2458,32.1962,32.216,142310.0
2025-02-19 15:35:00,32.48,32.51,32.46,32.48,225892.0,32.216,32.2458,32.1962,32.216,225892.0
2025-02-19 15:40:00,32.49,32.51,32.46,32.49,165643.0,32.226,32.2458,32.1962,32.226,165643.0
2025-02-19 15:45:00,32.48,32.5,32.47,32.48,146652.0,32.216,32.2359,32.2061,32.216,146652.0
2025-02-19 15:50:00,32.48,32.51,32.41,32.41,367521.0,32.216,32.2458,32.1466,32.1466,367521.0
2025-02-19 15:55:00,32.42,32.45,32.36,32.4,1074851.0,32.1565,32.1863,32.097,32.1367,1074851.0
2025-02-20 09:30:00,32.32,32.45,32.27,32.44,153584.0,32.0573,32.1863,32.0078,32.1764,153584.0
2025-02-20 09:35:00,32.43,32.48,32.39,32.4,50476.0,32.1665,32.216,32.1268,32.1367,50476.0
2025-02-20 09:40:00,32.39,32.44,32.37,32.38,77038.0,32.1268,32.1764,32.1069,32.1169,77038.0
2025-02-20 09:45:00,32.38,32.45,32.32,32.44,153896.0,32.1169,32.1863,32.0573,32.1764,153896.0
2025-02-20 09:50:00,32.43,32.52,32.41,32.49,81855.0,32.1665,32.2557,32.1466,32.226,81855.0
2025-02-20 09:55:00,32.49,32.52,32.46,32.5,66746.0,32.226,32.2557,32.1962,32.2359,66746.0
2025-02-20 10:00:00,32.5,32.53,32.45,32.45,118134.0,32.2359,32.2656,32.1863,32.1863,118134.0
2025-02-20 10:05:00,32.45,32.46,32.37,32.4,75437.0,32.1863,32.1962,32.1069,32.1367,75437.0
2025-02-20 10:10:00,32.4,32.44,32.38,32.41,123726.0,32.1367,32.1764,32.1169,32.1466,123726.0
2025-02-20 10:15:00,32.41,32.42,32.31,32.33,90192.0,32.1466,32.1565,32.0474,32.0673,90192.0
2025-02-20 10:20:00,32.33,32.36,32.31,32.32,151816.0,32.0673,32.097,32.0474,32.0573,151816.0
2025-02-20 10:25:00,32.32,32.32,32.27,32.3,60706.0,32.0573,32.0573,32.0078,32.0375,60706.0
2025-02-20 10:30:00,32.3,32.36,32.29,32.34,174980.0,32.0375,32.097,32.0276,32.0772,174980.0
2025-02-20 10:35:00,32.34,32.36,32.3,32.33,64388.0,32.0772,32.097,32.0375,32.0673,64388.0
2025-02-20 10:40:00,32.33,32.34,32.3,32.31,53633.0,32.0673,32.0772,32.0375,32.0474,53633.0
2025-02-20 10:45:00,32.3,32.34,32.29,32.32,86440.0,32.0375,32.0772,32.0276,32.0573,86440.0
2025-02-20 10:50:00,32.32,32.32,32.26,32.26,160244.0,32.0573,32.0573,31.9978,31.9978,160244.0
2025-02-20 10:55:00,32.26,32.29,32.25,32.25,125175.0,31.9978,32.0276,31.9879,31.9879,125175.0
2025-02-20 11:00:00,32.25,32.25,32.19,32.22,204048.0,31.9879,31.9879,31.9284,31.9582,204048.0
2025-02-20 11:05:00,32.22,32.22,32.19,32.22,51902.0,31.9582,31.9582,31.9284,31.9582,51902.0
2025-02-20 11:10:00,32.22,32.24,32.2,32.2,99311.0,31.9582,31.978,31.9383,31.9383,99311.0
2025-02-20 11:15:00,32.2,32.22,32.17,32.17,181694.0,31.9383,31.9582,31.9086,31.9086,181694.0
2025-02-20 11:20:00,32.18,32.28,32.17,32.28,178950.0,31.9185,32.0177,31.9086,32.0177,178950.0
2025-02-20 11:25:00,32.27,32.31,32.27,32.29,127498.0,32.0078,32.0474,32.0078,32.0276,127498.0
2025-02-20 11:30:00,32.28,32.29,32.26,32.26,32729.0,32.0177,32.0276,31.9978,31.9978,32729.0
2025-02-20 11:35:00,32.26,32.26,32.2,32.23,69576.0,31.9978,31.9978,31.9383,31.9681,69576.0
2025-02-20 11:40:00,32.23,32.25,32.22,32.24,41352.0,31.9681,31.9879,31.9582,31.978,41352.0
2025-02-20 11:45:00,32.25,32.25,32.21,32.25,83327.0,31.9879,31.9879,31.9482,31.9879,83327.0
2025-02-20 11:50:00,32.25,32.26,32.17,32.18,85256.0,31.9879,31.9978,31.9086,31.9185,85256.0
2025-02-20 11:55:00,32.18,32.19,32.12,32.13,140900.0,31.9185,31.9284,31.859,31.8689,140900.0
2025-02-20 12:00:00,32.13,32.16,32.12,32.15,72629.0,31.8689,31.8986,31.859,31.8887,72629.0
2025-02-20 12:05:00,32.15,32.17,32.14,32.16,46180.0,31.8887,31.9086,31.8788,31.8986,46180.0
2025-02-20 12:10:00,32.16,32.18,32.15,32.18,63764.0,31.8986,31.9185,31.8887,31.9185,63764.0
2025-02-20 12:15:00,32.17,32.19,32.17,32.18,27904.0,31.9086,31.9284,31.9086,31.9185,27904.0
2025-02-20 12:20:00,32.19,32.22,32.17,32.22,108683.0,31.9284,31.9582,31.9086,31.9582,108683.0
2025-02-20 12:25:00,32.22,32.33,32.21,32.32,521206.0,31.9582,32.0673,31.9482,32.0573,521206.0
2025-02-20 12:30:00,32.32,32.33,32.31,32.33,21723.0,32.0573,32.0673,32.0474,32.0673,21723.0
2025-02-20 12:35:00,32.32,32.34,32.29,32.3,149575.0,32.0573,32.0772,32.0276,32.0375,149575.0
2025-02-20 12:40:00,32.31,32.33,32.29,32.33,31765.0,32.0474,32.0673,32.0276,32.0673,31765.0
2025-02-20 12:45:00,32.33,32.34,32.31,32.32,35669.0,32.0673,32.0772,32.0474,32.0573,35669.0
2025-02-20 12:50:00,32.33,32.33,32.32,32.33,9664.0,32.0673,32.0673,32.0573,32.0673,9664.0
2025-02-20 12:55:00,32.33,32.38,32.32,32.36,283181.0,32.0673,32.1169,32.0573,32.097,283181.0
2025-02-20 13:00:00,32.36,32.38,32.34,32.37,31864.0,32.097,32.1169,32.0772,32.1069,31864.0
2025-02-20 13:05:00,32.37,32.4,32.36,32.38,39337.0,32.1069,32.1367,32.097,32.1169,39337.0
2025-02-20 13:10:00,32.38,32.39,32.37,32.38,68034.0,32.1169,32.1268,32.1069,32.1169,68034.0
2025-02-20 13:15:00,32.38,32.4,32.35,32.35,44125.0,32.1169,32.1367,32.0871,32.0871,44125.0
2025-02-20 13:20:00,32.36,32.36,32.34,32.35,27635.0,32.097,32.097,32.0772,32.0871,27635.0
2025-02-20 13:25:00,32.35,32.36,32.34,32.34,18124.0,32.0871,32.097,32.0772,32.0772,18124.0
2025-02-20 13:30:00,32.35,32.38,32.33,32.38,32791.0,32.0871,32.1169,32.0673,32.1169,32791.0
2025-02-20 13:35:00,32.38,32.4,32.37,32.4,15829.0,32.1169,32.1367,32.1069,32.1367,15829.0
2025-02-20 13:40:00,32.4,32.4,32.37,32.38,37417.0,32.1367,32.1367,32.1069,32.1169,37417.0
2025-02-20 13:45:00,32.38,32.41,32.38,32.41,33670.0,32.1169,32.1466,32.1169,32.1466,33670.0
2025-02-20 13:50:00,32.41,32.41,32.37,32.37,58047.0,32.1466,32.1466,32.1069,32.1069,58047.0
2025-02-20 13:55:00,32.37,32.38,32.33,32.36,69591.0,32.1069,32.1169,32.0673,32.097,69591.0
2025-02-20 14:00:00,32.36,32.36,32.35,32.36,20241.0,32.097,32.097,32.0871,32.097,20241.0
2025-02-20 14:05:00,32.35,32.41,32.35,32.41,62689.0,32.0871,32.1466,32.0871,32.1466,62689.0
2025-02-20 14:10:00,32.41,32.42,32.39,32.41,40601.0,32.1466,32.1565,32.1268,32.1466,40601.0
2025-02-20 14:15:00,32.4,32.42,32.39,32.41,29697.0,32.1367,32.1565,32.1268,32.1466,29697.0
2025-02-20 14:20:00,32.42,32.42,32.41,32.41,33696.0,32.1565,32.1565,32.1466,32.1466,33696.0
2025-02-20 14:25:00,32.41,32.42,32.36,32.38,213310.0,32.1466,32.1565,32.097,32.1169,213310.0
2025-02-20 14:30:00,32.38,32.39,32.38,32.38,38216.0,32.1169,32.1268,32.1169,32.1169,38216.0
2025-02-20 14:35:00,32.38,32.41,32.37,32.41,57042.0,32.1169,32.1466,32.1069,32.1466,57042.0
2025-02-20 14:40:00,32.41,32.42,32.4,32.41,30069.0,32.1466,32.1565,32.1367,32.1466,30069.0
2025-02-20 14:45:00,32.41,32.51,32.41,32.51,50726.0,32.1466,32.2458,32.1466,32.2458,50726.0
2025-02-20 14:50:00,32.51,32.52,32.47,32.48,76957.0,32.2458,32.2557,32.2061,32.216,76957.0
2025-02-20 14:55:00,32.48,32.49,32.47,32.48,40605.0,32.216,32.226,32.2061,32.216,40605.0
2025-02-20 15:00:00,32.48,32.48,32.45,32.45,47962.0,32.216,32.216,32.1863,32.1863,47962.0
2025-02-20 15:05:00,32.45,32.46,32.43,32.45,88973.0,32.1863,32.1962,32.1665,32.1863,88973.0
2025-02-20 15:10:00,32.45,32.48,32.45,32.46,46953.0,32.1863,32.216,32.1863,32.1962,46953.0
2025-02-20 15:15:00,32.46,32.46,32.44,32.44,36828.0,32.1962,32.1962,32.1764,32.1764,36828.0
2025-02-20 15:20:00,32.45,32.48,32.44,32.47,60503.0,32.1863,32.216,32.1764,32.2061,60503.0
2025-02-20 15:25:00,32.48,32.49,32.46,32.48,63946.0,32.216,32.226,32.1962,32.216,63946.0
2025-02-20 15:30:00,32.48,32.51,32.48,32.5,92358.0,32.216,32.2458,32.216,32.2359,92358.0
2025-02-20 15:35:00,32.5,32.51,32.47,32.49,106911.0,32.2359,32.2458,32.2061,32.226,106911.0
2025-02-20 15:40:00,32.49,32.5,32.47,32.48,58749.0,32.226,32.2359,32.2061,32.216,58749.0
2025-02-20 15:45:00,32.48,32.54,32.48,32.52,94668.0,32.216,32.2756,32.216,32.2557,94668.0
2025-02-20 15:50:00,32.53,32.55,32.51,32.52,216431.0,32.2656,32.2855,32.2458,32.2557,216431.0
2025-02-20 15:55:00,32.52,32.53,32.44,32.45,1060120.0,32.2557,32.2656,32.1764,32.1863,1060120.0
2025-02-21 09:30:00,32.47,32.47,32.19,32.23,589608.0,32.2061,32.2061,31.9284,31.9681,589608.0
2025-02-21 09:35:00,32.23,32.24,32.02,32.06,236641.0,31.9681,31.978,31.7598,31.7995,236641.0
2025-02-21 09:40:00,32.06,32.14,32.02,32.03,156200.0,31.7995,31.8788,31.7598,31.7697,156200.0
2025-02-21 09:45:00,32.03,32.03,31.88,31.92,272785.0,31.7697,31.7697,31.6209,31.6606,272785.0
2025-02-21 09:50:00,31.92,31.93,31.79,31.9,271148.0,31.6606,31.6705,31.5317,31.6408,271148.0
2025-02-21 09:55:00,31.9,32.01,31.88,31.98,120347.0,31.6408,31.7499,31.6209,31.7201,120347.0
2025-02-21 10:00:00,31.97,31.98,31.87,31.91,66784.0,31.7102,31.7201,31.611,31.6507,66784.0
2025-02-21 10:05:00,31.9,31.98,31.87,31.98,69955.0,31.6408,31.7201,31.611,31.7201,69955.0
2025-02-21 10:10:00,31.98,32.06,31.96,32.04,100857.0,31.7201,31.7995,31.7003,31.7796,100857.0
2025-02-21 10:15:00,32.04,32.09,32.02,32.05,49208.0,31.7796,31.8292,31.7598,31.7895,49208.0
2025-02-21 10:20:00,32.05,32.09,32.04,32.08,61591.0,31.7895,31.8292,31.7796,31.8193,61591.0
2025-02-21 10:25:00,32.08,32.15,32.08,32.12,62666.0,31.8193,31.8887,31.8193,31.859,62666.0
2025-02-21 10:30:00,32.12,32.15,32.09,32.11,61463.0,31.859,31.8887,31.8292,31.8491,61463.0
2025-02-21 10:35:00,32.11,32.19,32.09,32.16,42283.0,31.8491,31.9284,31.8292,31.8986,42283.0
2025-02-21 10:40:00,32.16,32.17,32.12,32.13,56018.0,31.8986,31.9086,31.859,31.8689,56018.0
2025-02-21 10:45:00,32.13,32.19,32.1,32.13,71438.0,31.8689,31.9284,31.8391,31.8689,71438.0
2025-02-21 10:50:00,32.13,32.14,31.97,31.97,108047.0,31.8689,31.8788,31.7102,31.7102,108047.0
2025-02-21 10:55:00,31.97,32.04,31.95,31.97,92510.0,31.7102,31.7796,31.6904,31.7102,92510.0
2025-02-21 11:00:00,31.98,32.04,31.97,31.98,50132.0,31.7201,31.7796,31.7102,31.7201,50132.0
2025-02-21 11:05:00,31.97,32.02,31.96,32.0,33637.0,31.7102,31.7598,31.7003,31.7399,33637.0
2025-02-21 11:10:00,32.0,32.02,31.97,32.01,41302.0,31.7399,31.7598,31.7102,31.7499,41302.0
2025-02-21 11:15:00,32.0,32.09,31.99,32.08,26185.0,31.7399,31.8292,31.73,31.8193,26185.0
2025-02-21 11:20:00,32.09,32.14,32.09,32.11,42422.0,31.8292,31.8788,31.8292,31.8491,42422.0
2025-02-21 11:25:00,32.12,32.17,32.11,32.13,149215.0,31.859,31.9086,31.8491,31.8689,149215.0
2025-02-21 11:30:00,32.12,32.15,32.09,32.12,46841.0,31.859,31.8887,31.8292,31.859,46841.0
2025-02-21 11:35:00,32.12,32.22,32.12,32.2,72575.0,31.859,31.9582,31.859,31.9383,72575.0
2025-02-21 11:40:00,32.2,32.22,32.16,32.22,188236.0,31.9383,31.9582,31.8986,31.9582,188236.0
2025-02-21 11:45:00,32.22,32.29,32.21,32.22,112923.0,31.9582,32.0276,31.9482,31.9582,112923.0
2025-02-21 11:50:00,32.22,32.23,32.17,32.17,59579.0,31.9582,31.9681,31.9086,31.9086,59579.0
2025-02-21 11:55:00,32.18,32.18,32.13,32.16,48225.0,31.9185,31.9185,31.8689,31.8986,48225.0
2025-02-21 12:00:00,32.16,32.17,32.14,32.16,53483.0,31.8986,31.9086,31.8788,31.8986,53483.0
2025-02-21 12:05:00,32.16,32.2,32.16,32.16,45019.0,31.8986,31.9383,31.8986,31.8986,45019.0
2025-02-21 12:10:00,32.16,32.17,32.13,32.16,49670.0,31.8986,31.9086,31.8689,31.8986,49670.0
2025-02-21 12:15:00,32.16,32.18,32.15,32.17,36058.0,31.8986,31.9185,31.8887,31.9086,36058.0
2025-02-21 12:20:00,32.16,32.21,32.15,32.2,58324.0,31.8986,31.9482,31.8887,31.9383,58324.0
2025-02-21 12:25:00,32.2,32.25,32.19,32.25,82421.0,31.9383,31.9879,31.9284,31.9879,82421.0
2025-02-21 12:30:00,32.25,32.28,32.24,32.26,67206.0,31.9879,32.0177,31.978,31.9978,67206.0
2025-02-21 12:35:00,32.25,32.26,32.18,32.2,58829.0,31.9879,31.9978,31.9185,31.9383,58829.0
2025-02-21 12:40:00,32.2,32.21,32.19,32.2,29177.0,31.9383,31.9482,31.9284,31.9383,29177.0
2025-02-21 12:45:00,32.2,32.24,32.18,32.23,178442.0,31.9383,31.978,31.9185,31.9681,178442.0
2025-02-21 12:50:00,32.23,32.28,32.22,32.23,130753.0,31.9681,32.0177,31.9582,31.9681,130753.0
2025-02-21 12:55:00,32.23,32.24,32.2,32.21,55384.0,31.9681,31.978,31.9383,31.9482,55384.0
2025-02-21 13:00:00,32.21,32.21,32.16,32.18,66930.0,31.9482,31.9482,31.8986,31.9185,66930.0
2025-02-21 13:05:00,32.18,32.18,32.14,32.16,45984.0,31.9185,31.9185,31.8788,31.8986,45984.0
2025-02-21 13:10:00,32.15,32.15,32.08,32.13,251411.0,31.8887,31.8887,31.8193,31.8689,251411.0
2025-02-21 13:15:00,32.13,32.2,32.13,32.19,48258.0,31.8689,31.9383,31.8689,31.9284,48258.0
2025-02-21 13:20:00,32.19,32.24,32.15,32.22,79846.0,31.9284,31.978,31.8887,31.9582,79846.0
2025-02-21 13:25:00,32.22,32.23,32.17,32.18,37116.0,31.9582,31.9681,31.9086,31.9185,37116.0
2025-02-21 13:30:00,32.17,32.17,32.1,32.16,79089.0,31.9086,31.9086,31.8391,31.8986,79089.0
2025-02-21 13:35:00,32.16,32.18,32.14,32.15,60522.0,31.8986,31.9185,31.8788,31.8887,60522.0
2025-02-21 13:40:00,32.15,32.19,32.14,32.18,70635.0,31.8887,31.9284,31.8788,31.9185,70635.0
2025-02-21 13:45:00,32.18,32.2,32.17,32.18,72108.0,31.9185,31.9383,31.9086,31.9185,72108.0
2025-02-21 13:50:00,32.18,32.21,32.17,32.2,67355.0,31.9185,31.9482,31.9086,31.9383,67355.0
2025-02-21 13:55:00,32.2,32.23,32.19,32.2,79390.0,31.9383,31.9681,31.9284,31.9383,79390.0
2025-02-21 14:00:00,32.2,32.22,32.17,32.2,50207.0,31.9383,31.9582,31.9086,31.9383,50207.0
2025-02-21 14:05:00,32.2,32.22,32.18,32.21,63064.0,31.9383,31.9582,31.9185,31.9482,63064.0
2025-02-21 14:10:00,32.22,32.23,32.19,32.23,66784.0,31.9582,31.9681,31.9284,31.9681,66784.0
2025-02-21 14:15:00,32.22,32.24,32.2,32.23,54504.0,31.9582,31.978,31.9383,31.9681,54504.0
2025-02-21 14:20:00,32.23,32.23,32.2,32.21,75998.0,31.9681,31.9681,31.9383,31.9482,75998.0
2025-02-21 14:25:00,32.22,32.27,32.21,32.25,112762.0,31.9582,32.0078,31.9482,31.9879,112762.0
2025-02-21 14:30:00,32.24,32.28,32.23,32.26,112429.0,31.978,32.0177,31.9681,31.9978,112429.0
2025-02-21 14:35:00,32.26,32.33,32.25,32.3,57840.0,31.9978,32.0673,31.9879,32.0375,57840.0
2025-02-21 14:40:00,32.3,32.3,32.27,32.29,75784.0,32.0375,32.0375,32.0078,32.0276,75784.0
2025-02-21 14:45:00,32.3,32.32,32.27,32.32,57745.0,32.0375,32.0573,32.0078,32.0573,57745.0
2025-02-21 14:50:00,32.32,32.34,32.31,32.33,51524.0,32.0573,32.0772,32.0474,32.0673,51524.0
2025-02-21 14:55:00,32.33,32.33,32.29,32.29,32754.0,32.0673,32.0673,32.0276,32.0276,32754.0
2025-02-21 15:00:00,32.3,32.32,32.27,32.32,92498.0,32.0375,32.0573,32.0078,32.0573,92498.0
2025-02-21 15:05:00,32.32,32.35,32.31,32.33,192018.0,32.0573,32.0871,32.0474,32.0673,192018.0
2025-02-21 15:10:00,32.32,32.35,32.3,32.34,55175.0,32.0573,32.0871,32.0375,32.0772,55175.0
2025-02-21 15:15:00,32.34,32.35,32.28,32.32,129014.0,32.0772,32.0871,32.0177,32.0573,129014.0
2025-02-21 15:20:00,32.31,32.38,32.31,32.38,70496.0,32.0474,32.1169,32.0474,32.1169,70496.0
2025-02-21 15:25:00,32.38,32.41,32.35,32.39,221835.0,32.1169,32.1466,32.0871,32.1268,221835.0
2025-02-21 15:30:00,32.38,32.4,32.34,32.36,159909.0,32.1169,32.1367,32.0772,32.097,159909.0
2025-02-21 15:35:00,32.35,32.36,32.32,32.34,98447.0,32.0871,32.097,32.0573,32.0772,98447.0
2025-02-21 15:40:00,32.34,32.34,32.29,32.3,92355.0,32.0772,32.0772,32.0276,32.0375,92355.0
2025-02-21 15:45:00,32.3,32.31,32.28,32.3,93033.0,32.0375,32.0474,32.0177,32.0375,93033.0
2025-02-21 15:50:00,32.3,32.35,32.25,32.29,531956.0,32.0375,32.0871,31.9879,32.0276,531956.0
2025-02-21 15:55:00,32.29,32.33,32.27,32.3,1007602.0,32.0276,32.0673,32.0078,32.0375,1007602.0
2025-02-24 09:30:00,32.48,32.49,32.32,32.32,165840.0,32.216,32.226,32.0573,32.0573,165840.0
2025-02-24 09:35:00,32.32,32.33,32.22,32.26,106475.0,32.0573,32.0673,31.9582,31.9978,106475.0
2025-02-24 09:40:00,32.27,32.27,32.22,32.27,79265.0,32.0078,32.0078,31.9582,32.0078,79265.0
2025-02-24 09:45:00,32.27,32.28,32.14,32.15,74105.0,32.0078,32.0177,31.8788,31.8887,74105.0
2025-02-24 09:50:00,32.14,32.33,32.14,32.31,107190.0,31.8788,32.0673,31.8788,32.0474,107190.0
2025-02-24 09:55:00,32.3,32.32,32.24,32.27,209855.0,32.0375,32.0573,31.978,32.0078,209855.0
2025-02-24 10:00:00,32.26,32.29,32.19,32.23,343647.0,31.9978,32.0276,31.9284,31.9681,343647.0
2025-02-24 10:05:00,32.24,32.32,32.19,32.3,255049.0,31.978,32.0573,31.9284,32.0375,255049.0
2025-02-24 10:10:00,32.32,32.35,32.28,32.33,120091.0,32.0573,32.0871,32.0177,32.0673,120091.0
2025-02-24 10:15:00,32.33,32.38,32.29,32.38,139589.0,32.0673,32.1169,32.0276,32.1169,139589.0
2025-02-24 10:20:00,32.38,32.44,32.37,32.38,142574.0,32.1169,32.1764,32.1069,32.1169,142574.0
2025-02-24 10:25:00,32.37,32.37,32.3,32.34,109674.0,32.1069,32.1069,32.0375,32.0772,109674.0
2025-02-24 10:30:00,32.35,32.36,32.31,32.34,36940.0,32.0871,32.097,32.0474,32.0772,36940.0
2025-02-24 10:35:00,32.34,32.34,32.31,32.33,46459.0,32.0772,32.0772,32.0474,32.0673,46459.0
2025-02-24 10:40:00,32.32,32.32,32.25,32.27,88389.0,32.0573,32.0573,31.9879,32.0078,88389.0
2025-02-24 10:45:00,32.28,32.3,32.27,32.29,60387.0,32.0177,32.0375,32.0078,32.0276,60387.0
2025-02-24 10:50:00,32.3,32.31,32.27,32.29,67245.0,32.0375,32.0474,32.0078,32.0276,67245.0
2025-02-24 10:55:00,32.29,32.31,32.23,32.24,79860.0,32.0276,32.0474,31.9681,31.978,79860.0
2025-02-24 11:00:00,32.24,32.26,32.2,32.22,74522.0,31.978,31.9978,31.9383,31.9582,74522.0
2025-02-24 11:05:00,32.22,32.24,32.19,32.22,57135.0,31.9582,31.978,31.9284,31.9582,57135.0
2025-02-24 11:10:00,32.21,32.24,32.2,32.23,33042.0,31.9482,31.978,31.9383,31.9681,33042.0
2025-02-24 11:15:00,32.23,32.24,32.2,32.2,34273.0,31.9681,31.978,31.9383,31.9383,34273.0
2025-02-24 11:20:00,32.2,32.21,32.11,32.13,55119.0,31.9383,31.9482,31.8491,31.8689,55119.0
2025-02-24 11:25:00,32.12,32.13,32.1,32.1,58385.0,31.859,31.8689,31.8391,31.8391,58385.0
2025-02-24 11:30:00,32.11,32.13,32.09,32.11,101650.0,31.8491,31.8689,31.8292,31.8491,101650.0
2025-02-24 11:35:00,32.11,32.12,32.05,32.08,110400.0,31.8491,31.859,31.7895,31.8193,110400.0
2025-02-24 11:40:00,32.08,32.11,32.04,32.05,73913.0,31.8193,31.8491,31.7796,31.7895,73913.0
2025-02-24 11:45:00,32.04,32.1,32.02,32.08,108653.0,31.7796,31.8391,31.7598,31.8193,108653.0
2025-02-24 11:50:00,32.08,32.1,32.07,32.08,55488.0,31.8193,31.8391,31.8094,31.8193,55488.0
2025-02-24 11:55:00,32.08,32.09,32.03,32.04,39853.0,31.8193,31.8292,31.7697,31.7796,39853.0
2025-02-24 12:00:00,32.03,32.05,32.03,32.04,105542.0,31.7697,31.7895,31.7697,31.7796,105542.0
2025-02-24 12:05:00,32.04,32.05,32.01,32.01,47199.0,31.7796,31.7895,31.7499,31.7499,47199.0
2025-02-24 12:10:00,32.02,32.02,31.98,32.01,68381.0,31.7598,31.7598,31.7201,31.7499,68381.0
2025-02-24 12:15:00,32.01,32.03,31.98,32.01,100900.0,31.7499,31.7697,31.7201,31.7499,100900.0
2025-02-24 12:20:00,32.02,32.04,32.02,32.02,53993.0,31.7598,31.7796,31.7598,31.7598,53993.0
2025-02-24 12:25:00,32.02,32.02,31.97,32.0,41335.0,31.7598,31.7598,31.7102,31.7399,41335.0
2025-02-24 12:30:00,31.99,32.01,31.99,32.01,65634.0,31.73,31.7499,31.73,31.7499,65634.0
2025-02-24 12:35:00,32.01,32.06,32.0,32.02,61319.0,31.7499,31.7995,31.7399,31.7598,61319.0
2025-02-24 12:40:00,32.03,32.03,32.02,32.02,23248.0,31.7697,31.7697,31.7598,31.7598,23248.0
2025-02-24 12:45:00,32.03,32.03,31.99,31.99,42562.0,31.7697,31.7697,31.73,31.73,42562.0
2025-02-24 12:50:00,31.99,32.0,31.95,31.96,34863.0,31.73,31.7399,31.6904,31.7003,34863.0
2025-02-24 12:55:00,31.96,31.97,31.94,31.95,57745.0,31.7003,31.7102,31.6804,31.6904,57745.0
2025-02-24 13:00:00,31.95,31.95,31.93,31.93,30364.0,31.6904,31.6904,31.6705,31.6705,30364.0
2025-02-24 13:05:00,31.94,31.97,31.93,31.96,48579.0,31.6804,31.7102,31.6705,31.7003,48579.0
2025-02-24 13:10:00,31.96,31.97,31.93,31.94,54381.0,31.7003,31.7102,31.6705,31.6804,54381.0
2025-02-24 13:15:00,31.93,31.98,31.93,31.98,19134.0,31.6705,31.7201,31.6705,31.7201,19134.0
2025-02-24 13:20:00,31.98,31.99,31.96,31.98,32639.0,31.7201,31.73,31.7003,31.7201,32639.0
2025-02-24 13:25:00,31.98,31.98,31.93,31.93,59544.0,31.7201,31.7201,31.6705,31.6705,59544.0
2025-02-24 13:30:00,31.93,31.94,31.92,31.93,65408.0,31.6705,31.6804,31.6606,31.6705,65408.0
2025-02-24 13:35:00,31.94,32.0,31.93,32.0,95192.0,31.6804,31.7399,31.6705,31.7399,95192.0
2025-02-24 13:40:00,32.0,32.0,31.96,31.98,71615.0,31.7399,31.7399,31.7003,31.7201,71615.0
2025-02-24 13:45:00,31.98,31.98,31.93,31.96,68641.0,31.7201,31.7201,31.6705,31.7003,68641.0
2025-02-24 13:50:00,31.95,31.97,31.95,31.96,63653.0,31.6904,31.7102,31.6904,31.7003,63653.0
2025-02-24 13:55:00,31.96,31.97,31.95,31.96,49971.0,31.7003,31.7102,31.6904,31.7003,49971.0
2025-02-24 14:00:00,31.96,32.02,31.96,32.02,52820.0,31.7003,31.7598,31.7003,31.7598,52820.0
2025-02-24 14:05:00,32.01,32.02,31.98,31.99,27794.0,31.7499,31.7598,31.7201,31.73,27794.0
2025-02-24 14:10:00,31.99,31.99,31.98,31.98,31665.0,31.73,31.73,31.7201,31.7201,31665.0
2025-02-24 14:15:00,31.98,31.99,31.95,31.96,57593.0,31.7201,31.73,31.6904,31.7003,57593.0
2025-02-24 14:20:00,31.96,31.98,31.94,31.98,63213.0,31.7003,31.7201,31.6804,31.7201,63213.0
2025-02-24 14:25:00,31.98,31.98,31.95,31.96,50628.0,31.7201,31.7201,31.6904,31.7003,50628.0
2025-02-24 14:30:00,31.96,31.98,31.95,31.96,60109.0,31.7003,31.7201,31.6904,31.7003,60109.0
2025-02-24 14:35:00,31.95,31.96,31.93,31.94,23324.0,31.6904,31.7003,31.6705,31.6804,23324.0
2025-02-24 14:40:00,31.93,31.94,31.92,31.92,32905.0,31.6705,31.6804,31.6606,31.6606,32905.0
2025-02-24 14:45:00,31.93,31.93,31.9,31.9,53902.0,31.6705,31.6705,31.6408,31.6408,53902.0
2025-02-24 14:50:00,31.91,31.92,31.89,31.9,87223.0,31.6507,31.6606,31.6308,31.6408,87223.0
2025-02-24 14:55:00,31.9,31.92,31.89,31.92,40497.0,31.6408,31.6606,31.6308,31.6606,40497.0
2025-02-24 15:00:00,31.92,31.94,31.9,31.91,101669.0,31.6606,31.6804,31.6408,31.6507,101669.0
2025-02-24 15:05:00,31.91,31.92,31.88,31.91,62561.0,31.6507,31.6606,31.6209,31.6507,62561.0
2025-02-24 15:10:00,31.91,31.91,31.88,31.9,279997.0,31.6507,31.6507,31.6209,31.6408,279997.0
2025-02-24 15:15:00,31.9,31.94,31.88,31.94,148309.0,31.6408,31.6804,31.6209,31.6804,148309.0
2025-02-24 15:20:00,31.94,31.96,31.92,31.93,108441.0,31.6804,31.7003,31.6606,31.6705,108441.0
2025-02-24 15:25:00,31.92,31.92,31.89,31.9,121684.0,31.6606,31.6606,31.6308,31.6408,121684.0
2025-02-24 15:30:00,31.9,31.9,31.86,31.87,100918.0,31.6408,31.6408,31.6011,31.611,100918.0
2025-02-24 15:35:00,31.87,31.87,31.81,31.83,164368.0,31.611,31.611,31.5515,31.5713,164368.0
2025-02-24 15:40:00,31.82,31.87,31.81,31.84,199368.0,31.5614,31.611,31.5515,31.5812,199368.0
2025-02-24 15:45:00,31.84,31.87,31.8,31.83,249259.0,31.5812,31.611,31.5416,31.5713,249259.0
2025-02-24 15:50:00,31.83,31.85,31.72,31.76,397100.0,31.5713,31.5912,31.4622,31.5019,397100.0
2025-02-24 15:55:00,31.76,31.82,31.72,31.82,1077276.0,31.5019,31.5614,31.4622,31.5614,1077276.0
2025-02-25 09:30:00,31.97,32.2,31.87,32.2,270469.0,31.7102,31.9383,31.611,31.9383,270469.0
2025-02-25 09:35:00,32.19,32.23,32.11,32.14,87868.0,31.9284,31.9681,31.8491,31.8788,87868.0
2025-02-25 09:40:00,32.14,32.16,32.04,32.11,120025.0,31.8788,31.8986,31.7796,31.8491,120025.0
2025-02-25 09:45:00,32.11,32.19,32.09,32.19,78521.0,31.8491,31.9284,31.8292,31.9284,78521.0
2025-02-25 09:50:00,32.19,32.26,32.1,32.11,247890.0,31.9284,31.9978,31.8391,31.8491,247890.0
2025-02-25 09:55:00,32.11,32.13,32.03,32.06,121269.0,31.8491,31.8689,31.7697,31.7995,121269.0
2025-02-25 10:00:00,32.05,32.06,31.96,32.04,145862.0,31.7895,31.7995,31.7003,31.7796,145862.0
2025-02-25 10:05:00,32.05,32.06,31.92,31.93,279115.0,31.7895,31.7995,31.6606,31.6705,279115.0
2025-02-25 10:10:00,31.93,31.99,31.92,31.96,139119.0,31.6705,31.73,31.6606,31.7003,139119.0
2025-02-25 10:15:00,31.96,32.04,31.93,32.04,91582.0,31.7003,31.7796,31.6705,31.7796,91582.0
2025-02-25 10:20:00,32.04,32.07,31.96,31.99,176645.0,31.7796,31.8094,31.7003,31.73,176645.0
2025-02-25 10:25:00,31.98,31.99,31.94,31.96,71142.0,31.7201,31.73,31.6804,31.7003,71142.0
2025-02-25 10:30:00,31.96,32.1,31.95,32.08,79580.0,31.7003,31.8391,31.6904,31.8193,79580.0
2025-02-25 10:35:00,32.08,32.09,32.03,32.05,38097.0,31.8193,31.8292,31.7697,31.7895,38097.0
2025-02-25 10:40:00,32.06,32.19,32.06,32.15,76944.0,31.7995,31.9284,31.7995,31.8887,76944.0
2025-02-25 10:45:00,32.15,32.19,32.14,32.16,38914.0,31.8887,31.9284,31.8788,31.8986,38914.0
2025-02-25 10:50:00,32.16,32.21,32.13,32.16,46456.0,31.8986,31.9482,31.8689,31.8986,46456.0
2025-02-25 10:55:00,32.16,32.21,32.16,32.18,109802.0,31.8986,31.9482,31.8986,31.9185,109802.0
2025-02-25 11:00:00,32.17,32.19,32.11,32.19,63985.0,31.9086,31.9284,31.8491,31.9284,63985.0
2025-02-25 11:05:00,32.2,32.26,32.17,32.18,80805.0,31.9383,31.9978,31.9086,31.9185,80805.0
2025-02-25 11:10:00,32.18,32.21,32.16,32.17,99134.0,31.9185,31.9482,31.8986,31.9086,99134.0
2025-02-25 11:15:00,32.18,32.21,32.16,32.18,72687.0,31.9185,31.9482,31.8986,31.9185,72687.0
2025-02-25 11:20:00,32.18,32.2,32.15,32.19,147076.0,31.9185,31.9383,31.8887,31.9284,147076.0
2025-02-25 11:25:00,32.18,32.19,32.13,32.15,48539.0,31.9185,31.9284,31.8689,31.8887,48539.0
2025-02-25 11:30:00,32.15,32.16,32.11,32.13,96060.0,31.8887,31.8986,31.8491,31.8689,96060.0
2025-02-25 11:35:00,32.13,32.15,32.11,32.12,54681.0,31.8689,31.8887,31.8491,31.859,54681.0
2025-02-25 11:40:00,32.12,32.12,32.07,32.09,80082.0,31.859,31.859,31.8094,31.8292,80082.0
2025-02-25 11:45:00,32.09,32.1,32.06,32.07,133205.0,31.8292,31.8391,31.7995,31.8094,133205.0
2025-02-25 11:50:00,32.07,32.08,32.01,32.03,56551.0,31.8094,31.8193,31.7499,31.7697,56551.0
2025-02-25 11:55:00,32.03,32.08,32.02,32.04,55747.0,31.7697,31.8193,31.7598,31.7796,55747.0
2025-02-25 12:00:00,32.04,32.04,31.93,31.98,55554.0,31.7796,31.7796,31.6705,31.7201,55554.0
2025-02-25 12:05:00,31.98,32.01,31.94,32.0,78110.0,31.7201,31.7499,31.6804,31.7399,78110.0
2025-02-25 12:10:00,32.0,32.02,31.98,31.99,41148.0,31.7399,31.7598,31.7201,31.73,41148.0
2025-02-25 12:15:00,32.0,32.05,31.99,32.05,36993.0,31.7399,31.7895,31.73,31.7895,36993.0
2025-02-25 12:20:00,32.05,32.06,32.02,32.02,42319.0,31.7895,31.7995,31.7598,31.7598,42319.0
2025-02-25 12:25:00,32.02,32.09,32.01,32.09,40820.0,31.7598,31.8292,31.7499,31.8292,40820.0
2025-02-25 12:30:00,32.09,32.12,32.08,32.11,29717.0,31.8292,31.859,31.8193,31.8491,29717.0
2025-02-25 12:35:00,32.1,32.12,32.09,32.12,34860.0,31.8391,31.859,31.8292,31.859,34860.0
2025-02-25 12:40:00,32.12,32.14,32.09,32.09,31422.0,31.859,31.8788,31.8292,31.8292,31422.0
2025-02-25 12:45:00,32.1,32.11,32.09,32.09,16854.0,31.8391,31.8491,31.8292,31.8292,16854.0
2025-02-25 12:50:00,32.09,32.12,32.09,32.09,36673.0,31.8292,31.859,31.8292,31.8292,36673.0
2025-02-25 12:55:00,32.09,32.13,32.09,32.11,29731.0,31.8292,31.8689,31.8292,31.8491,29731.0
2025-02-25 13:00:00,32.11,32.15,32.1,32.14,39963.0,31.8491,31.8887,31.8391,31.8788,39963.0
2025-02-25 13:05:00,32.15,32.16,32.13,32.13,78088.0,31.8887,31.8986,31.8689,31.8689,78088.0
2025-02-25 13:10:00,32.13,32.14,32.08,32.09,31098.0,31.8689,31.8788,31.8193,31.8292,31098.0
2025-02-25 13:15:00,32.09,32.16,32.08,32.15,81307.0,31.8292,31.8986,31.8193,31.8887,81307.0
2025-02-25 13:20:00,32.15,32.17,32.12,32.13,61703.0,31.8887,31.9086,31.859,31.8689,61703.0
2025-02-25 13:25:00,32.13,32.13,32.08,32.09,38796.0,31.8689,31.8689,31.8193,31.8292,38796.0
2025-02-25 13:30:00,32.09,32.17,32.09,32.15,46919.0,31.8292,31.9086,31.8292,31.8887,46919.0
2025-02-25 13:35:00,32.16,32.2,32.14,32.2,55553.0,31.8986,31.9383,31.8788,31.9383,55553.0
2025-02-25 13:40:00,32.2,32.22,32.14,32.15,61559.0,31.9383,31.9582,31.8788,31.8887,61559.0
2025-02-25 13:45:00,32.15,32.19,32.14,32.19,42392.0,31.8887,31.9284,31.8788,31.9284,42392.0
2025-02-25 13:50:00,32.19,32.19,32.14,32.15,32364.0,31.9284,31.9284,31.8788,31.8887,32364.0
2025-02-25 13:55:00,32.15,32.15,32.1,32.11,39336.0,31.8887,31.8887,31.8391,31.8491,39336.0
2025-02-25 14:00:00,32.11,32.13,32.09,32.1,36361.0,31.8491,31.8689,31.8292,31.8391,36361.0
2025-02-25 14:05:00,32.09,32.1,32.08,32.09,40503.0,31.8292,31.8391,31.8193,31.8292,40503.0
2025-02-25 14:10:00,32.09,32.1,32.06,32.07,44925.0,31.8292,31.8391,31.7995,31.8094,44925.0
2025-02-25 14:15:00,32.08,32.08,32.03,32.04,52508.0,31.8193,31.8193,31.7697,31.7796,52508.0
2025-02-25 14:20:00,32.04,32.05,32.02,32.02,53897.0,31.7796,31.7895,31.7598,31.7598,53897.0
2025-02-25 14:25:00,32.03,32.05,32.0,32.01,38099.0,31.7697,31.7895,31.7399,31.7499,38099.0
2025-02-25 14:30:00,32.01,32.03,32.0,32.03,52383.0,31.7499,31.7697,31.7399,31.7697,52383.0
2025-02-25 14:35:00,32.03,32.09,32.02,32.09,72846.0,31.7697,31.8292,31.7598,31.8292,72846.0
2025-02-25 14:40:00,32.09,32.13,32.08,32.12,58943.0,31.8292,31.8689,31.8193,31.859,58943.0
2025-02-25 14:45:00,32.12,32.12,32.07,32.08,55101.0,31.859,31.859,31.8094,31.8193,55101.0
2025-02-25 14:50:00,32.09,32.1,32.07,32.08,36855.0,31.8292,31.8391,31.8094,31.8193,36855.0
2025-02-25 14:55:00,32.08,32.09,32.07,32.08,30175.0,31.8193,31.8292,31.8094,31.8193,30175.0
2025-02-25 15:00:00,32.07,32.12,32.07,32.12,81020.0,31.8094,31.859,31.8094,31.859,81020.0
2025-02-25 15:05:00,32.12,32.12,32.09,32.09,33335.0,31.859,31.859,31.8292,31.8292,33335.0
2025-02-25 15:10:00,32.09,32.15,32.08,32.15,84001.0,31.8292,31.8887,31.8193,31.8887,84001.0
2025-02-25 15:15:00,32.15,32.17,32.13,32.16,67549.0,31.8887,31.9086,31.8689,31.8986,67549.0
2025-02-25 15:20:00,32.16,32.22,32.16,32.22,83562.0,31.8986,31.9582,31.8986,31.9582,83562.0
2025-02-25 15:25:00,32.22,32.22,32.14,32.15,57915.0,31.9582,31.9582,31.8788,31.8887,57915.0
2025-02-25 15:30:00,32.16,32.19,32.14,32.18,111238.0,31.8986,31.9284,31.8788,31.9185,111238.0
2025-02-25 15:35:00,32.18,32.18,32.11,32.11,85917.0,31.9185,31.9185,31.8491,31.8491,85917.0
2025-02-25 15:40:00,32.12,32.12,32.08,32.09,114502.0,31.859,31.859,31.8193,31.8292,114502.0
2025-02-25 15:45:00,32.09,32.16,32.09,32.16,112241.0,31.8292,31.8986,31.8292,31.8986,112241.0
2025-02-25 15:50:00,32.16,32.16,32.06,32.09,375335.0,31.8986,31.8986,31.7995,31.8292,375335.0
2025-02-25 15:55:00,32.1,32.12,32.04,32.09,1005450.0,31.8391,31.859,31.7796,31.8292,1005450.0
2025-02-26 09:30:00,32.05,32.13,31.93,32.0,194898.0,31.7895,31.8689,31.6705,31.7399,194898.0
2025-02-26 09:35:00,32.01,32.01,31.92,31.93,50907.0,31.7499,31.7499,31.6606,31.6705,50907.0
2025-02-26 09:40:00,31.93,31.96,31.91,31.94,30776.0,31.6705,31.7003,31.6507,31.6804,30776.0
2025-02-26 09:45:00,31.94,32.01,31.89,31.96,53313.0,31.6804,31.7499,31.6308,31.7003,53313.0
2025-02-26 09:50:00,31.96,31.99,31.94,31.99,54848.0,31.7003,31.73,31.6804,31.73,54848.0
2025-02-26 09:55:00,31.98,32.02,31.96,32.0,31722.0,31.7201,31.7598,31.7003,31.7399,31722.0
2025-02-26 10:00:00,32.0,32.02,31.95,32.0,58376.0,31.7399,31.7598,31.6904,31.7399,58376.0
2025-02-26 10:05:00,31.99,32.09,31.99,32.08,43781.0,31.73,31.8292,31.73,31.8193,43781.0
2025-02-26 10:10:00,32.08,32.14,32.08,32.13,84341.0,31.8193,31.8788,31.8193,31.8689,84341.0
2025-02-26 10:15:00,32.13,32.17,32.12,32.15,73452.0,31.8689,31.9086,31.859,31.8887,73452.0
2025-02-26 10:20:00,32.14,32.16,32.1,32.16,30367.0,31.8788,31.8986,31.8391,31.8986,30367.0
2025-02-26 10:25:00,32.15,32.17,32.11,32.15,44506.0,31.8887,31.9086,31.8491,31.8887,44506.0
2025-02-26 10:30:00,32.15,32.16,32.1,32.11,48960.0,31.8887,31.8986,31.8391,31.8491,48960.0
2025-02-26 10:35:00,32.11,32.12,32.08,32.1,48495.0,31.8491,31.859,31.8193,31.8391,48495.0
2025-02-26 10:40:00,32.09,32.11,32.05,32.09,29812.0,31.8292,31.8491,31.7895,31.8292,29812.0
2025-02-26 10:45:00,32.09,32.11,32.04,32.05,29673.0,31.8292,31.8491,31.7796,31.7895,29673.0
2025-02-26 10:50:00,32.05,32.06,31.99,32.02,35357.0,31.7895,31.7995,31.73,31.7598,35357.0
2025-02-26 10:55:00,32.01,32.02,31.99,32.0,20958.0,31.7499,31.7598,31.73,31.7399,20958.0
2025-02-26 11:00:00,32.01,32.03,32.0,32.02,26998.0,31.7499,31.7697,31.7399,31.7598,26998.0
2025-02-26 11:05:00,32.03,32.05,32.0,32.02,22971.0,31.7697,31.7895,31.7399,31.7598,22971.0
2025-02-26 11:10:00,32.02,32.02,31.98,31.99,37305.0,31.7598,31.7598,31.7201,31.73,37305.0
2025-02-26 11:15:00,31.98,32.02,31.97,32.02,18476.0,31.7201,31.7598,31.7102,31.7598,18476.0
2025-02-26 11:20:00,32.02,32.03,31.98,31.99,43819.0,31.7598,31.7697,31.7201,31.73,43819.0
2025-02-26 11:25:00,31.99,32.03,31.97,31.99,30992.0,31.73,31.7697,31.7102,31.73,30992.0
2025-02-26 11:30:00,31.99,31.99,31.94,31.95,32231.0,31.73,31.73,31.6804,31.6904,32231.0
2025-02-26 11:35:00,31.95,32.02,31.94,31.99,66534.0,31.6904,31.7598,31.6804,31.73,66534.0
2025-02-26 11:40:00,31.99,32.02,31.97,31.99,22927.0,31.73,31.7598,31.7102,31.73,22927.0
2025-02-26 11:45:00,31.99,32.01,31.97,32.0,13658.0,31.73,31.7499,31.7102,31.7399,13658.0
2025-02-26 11:50:00,32.0,32.01,31.97,32.0,33641.0,31.7399,31.7499,31.7102,31.7399,33641.0
2025-02-26 11:55:00,32.0,32.01,31.97,32.0,54252.0,31.7399,31.7499,31.7102,31.7399,54252.0
2025-02-26 12:00:00,32.0,32.0,31.98,31.99,27643.0,31.7399,31.7399,31.7201,31.73,27643.0
2025-02-26 12:05:00,32.0,32.0,31.96,31.96,19501.0,31.7399,31.7399,31.7003,31.7003,19501.0
2025-02-26 12:10:00,31.97,32.02,31.97,32.01,23745.0,31.7102,31.7598,31.7102,31.7499,23745.0
2025-02-26 12:15:00,32.01,32.04,31.99,32.02,30578.0,31.7499,31.7796,31.73,31.7598,30578.0
2025-02-26 12:20:00,32.02,32.03,31.99,32.01,44261.0,31.7598,31.7697,31.73,31.7499,44261.0
2025-02-26 12:25:00,32.01,32.04,31.99,32.02,40763.0,31.7499,31.7796,31.73,31.7598,40763.0
2025-02-26 12:30:00,32.02,32.03,31.96,31.98,89674.0,31.7598,31.7697,31.7003,31.7201,89674.0
2025-02-26 12:35:00,31.98,31.98,31.93,31.95,38817.0,31.7201,31.7201,31.6705,31.6904,38817.0
2025-02-26 12:40:00,31.94,31.96,31.92,31.95,51821.0,31.6804,31.7003,31.6606,31.6904,51821.0
2025-02-26 12:45:00,31.95,31.96,31.92,31.96,21212.0,31.6904,31.7003,31.6606,31.7003,21212.0
2025-02-26 12:50:00,31.96,31.97,31.9,31.91,27691.0,31.7003,31.7102,31.6408,31.6507,27691.0
2025-02-26 12:55:00,31.91,31.91,31.86,31.9,83643.0,31.6507,31.6507,31.6011,31.6408,83643.0
2025-02-26 13:00:00,31.9,31.95,31.89,31.94,51208.0,31.6408,31.6904,31.6308,31.6804,51208.0
2025-02-26 13:05:00,31.95,31.97,31.93,31.97,58686.0,31.6904,31.7102,31.6705,31.7102,58686.0
2025-02-26 13:10:00,31.97,31.97,31.92,31.95,66499.0,31.7102,31.7102,31.6606,31.6904,66499.0
2025-02-26 13:15:00,31.94,31.98,31.92,31.97,84050.0,31.6804,31.7201,31.6606,31.7102,84050.0
2025-02-26 13:20:00,31.98,31.99,31.95,31.96,67079.0,31.7201,31.73,31.6904,31.7003,67079.0
2025-02-26 13:25:00,31.95,31.95,31.91,31.93,130331.0,31.6904,31.6904,31.6507,31.6705,130331.0
2025-02-26 13:30:00,31.93,31.93,31.88,31.88,17589.0,31.6705,31.6705,31.6209,31.6209,17589.0
2025-02-26 13:35:00,31.88,31.88,31.85,31.87,36940.0,31.6209,31.6209,31.5912,31.611,36940.0
2025-02-26 13:40:00,31.87,31.89,31.86,31.89,18298.0,31.611,31.6308,31.6011,31.6308,18298.0
2025-02-26 13:45:00,31.88,31.88,31.81,31.83,42382.0,31.6209,31.6209,31.5515,31.5713,42382.0
2025-02-26 13:50:00,31.83,31.84,31.82,31.83,27255.0,31.5713,31.5812,31.5614,31.5713,27255.0
2025-02-26 13:55:00,31.82,31.85,31.82,31.84,29134.0,31.5614,31.5912,31.5614,31.5812,29134.0
2025-02-26 14:00:00,31.83,31.85,31.81,31.84,39965.0,31.5713,31.5912,31.5515,31.5812,39965.0
2025-02-26 14:05:00,31.84,31.85,31.82,31.84,47257.0,31.5812,31.5912,31.5614,31.5812,47257.0
2025-02-26 14:10:00,31.84,31.85,31.82,31.84,22666.0,31.5812,31.5912,31.5614,31.5812,22666.0
2025-02-26 14:15:00,31.84,31.88,31.83,31.88,32394.0,31.5812,31.6209,31.5713,31.6209,32394.0
2025-02-26 14:20:00,31.88,31.91,31.87,31.88,38230.0,31.6209,31.6507,31.611,31.6209,38230.0
2025-02-26 14:25:00,31.89,31.91,31.87,31.9,36886.0,31.6308,31.6507,31.611,31.6408,36886.0
2025-02-26 14:30:00,31.9,31.93,31.89,31.91,39007.0,31.6408,31.6705,31.6308,31.6507,39007.0
2025-02-26 14:35:00,31.91,31.94,31.9,31.93,34148.0,31.6507,31.6804,31.6408,31.6705,34148.0
2025-02-26 14:40:00,31.93,31.95,31.91,31.94,36478.0,31.6705,31.6904,31.6507,31.6804,36478.0
2025-02-26 14:45:00,31.93,31.97,31.93,31.96,56764.0,31.6705,31.7102,31.6705,31.7003,56764.0
2025-02-26 14:50:00,31.96,31.98,31.95,31.96,33648.0,31.7003,31.7201,31.6904,31.7003,33648.0
2025-02-26 14:55:00,31.95,31.96,31.93,31.94,71606.0,31.6904,31.7003,31.6705,31.6804,71606.0
2025-02-26 15:00:00,31.94,31.96,31.91,31.92,63283.0,31.6804,31.7003,31.6507,31.6606,63283.0
2025-02-26 15:05:00,31.92,31.95,31.91,31.94,46163.0,31.6606,31.6904,31.6507,31.6804,46163.0
2025-02-26 15:10:00,31.94,31.95,31.93,31.94,49154.0,31.6804,31.6904,31.6705,31.6804,49154.0
2025-02-26 15:15:00,31.94,31.96,31.93,31.95,51542.0,31.6804,31.7003,31.6705,31.6904,51542.0
2025-02-26 15:20:00,31.95,31.98,31.94,31.96,67957.0,31.6904,31.7201,31.6804,31.7003,67957.0
2025-02-26 15:25:00,31.97,31.98,31.94,31.95,52825.0,31.7102,31.7201,31.6804,31.6904,52825.0
2025-02-26 15:30:00,31.95,31.96,31.93,31.95,156701.0,31.6904,31.7003,31.6705,31.6904,156701.0
2025-02-26 15:35:00,31.95,31.98,31.94,31.95,141756.0,31.6904,31.7201,31.6804,31.6904,141756.0
2025-02-26 15:40:00,31.95,31.98,31.95,31.96,110344.0,31.6904,31.7201,31.6904,31.7003,110344.0
2025-02-26 15:45:00,31.96,31.99,31.95,31.96,109545.0,31.7003,31.73,31.6904,31.7003,109545.0
2025-02-26 15:50:00,31.97,31.99,31.89,31.92,290013.0,31.7102,31.73,31.6308,31.6606,290013.0
2025-02-26 15:55:00,31.92,31.99,31.89,31.97,704319.0,31.6606,31.73,31.6308,31.7102,704319.0
2025-02-27 09:30:00,31.8,31.97,31.68,31.76,439766.0,31.5416,31.7102,31.4225,31.5019,439766.0
2025-02-27 09:35:00,31.76,31.91,31.7,31.9,865916.0,31.5019,31.6507,31.4424,31.6408,865916.0
2025-02-27 09:40:00,31.9,32.01,31.87,32.0,117879.0,31.6408,31.7499,31.611,31.7399,117879.0
2025-02-27 09:45:00,32.0,32.12,31.98,32.11,120660.0,31.7399,31.859,31.7201,31.8491,120660.0
2025-02-27 09:50:00,32.11,32.23,32.07,32.22,71109.0,31.8491,31.9681,31.8094,31.9582,71109.0
2025-02-27 09:55:00,32.22,32.25,32.17,32.17,87693.0,31.9582,31.9879,31.9086,31.9086,87693.0
2025-02-27 10:00:00,32.17,32.21,32.04,32.05,259592.0,31.9086,31.9482,31.7796,31.7895,259592.0
2025-02-27 10:05:00,32.05,32.09,32.04,32.04,63967.0,31.7895,31.8292,31.7796,31.7796,63967.0
2025-02-27 10:10:00,32.04,32.09,32.02,32.09,39312.0,31.7796,31.8292,31.7598,31.8292,39312.0
2025-02-27 10:15:00,32.09,32.13,32.02,32.11,41253.0,31.8292,31.8689,31.7598,31.8491,41253.0
2025-02-27 10:20:00,32.11,32.18,32.11,32.16,34035.0,31.8491,31.9185,31.8491,31.8986,34035.0
2025-02-27 10:25:00,32.16,32.16,32.12,32.15,24088.0,31.8986,31.8986,31.859,31.8887,24088.0
2025-02-27 10:30:00,32.14,32.17,32.09,32.1,83906.0,31.8788,31.9086,31.8292,31.8391,83906.0
2025-02-27 10:35:00,32.09,32.11,32.07,32.09,40637.0,31.8292,31.8491,31.8094,31.8292,40637.0
2025-02-27 10:40:00,32.09,32.1,32.06,32.08,48489.0,31.8292,31.8391,31.7995,31.8193,48489.0
2025-02-27 10:45:00,32.07,32.1,32.05,32.09,56525.0,31.8094,31.8391,31.7895,31.8292,56525.0
2025-02-27 10:50:00,32.09,32.12,32.08,32.11,34099.0,31.8292,31.859,31.8193,31.8491,34099.0
2025-02-27 10:55:00,32.11,32.12,32.08,32.09,27566.0,31.8491,31.859,31.8193,31.8292,27566.0
2025-02-27 11:00:00,32.09,32.13,32.08,32.1,29155.0,31.8292,31.8689,31.8193,31.8391,29155.0
2025-02-27 11:05:00,32.1,32.11,32.05,32.09,31516.0,31.8391,31.8491,31.7895,31.8292,31516.0
2025-02-27 11:10:00,32.09,32.1,32.07,32.09,24386.0,31.8292,31.8391,31.8094,31.8292,24386.0
2025-02-27 11:15:00,32.1,32.12,32.08,32.11,28372.0,31.8391,31.859,31.8193,31.8491,28372.0
2025-02-27 11:20:00,32.11,32.12,32.09,32.11,35571.0,31.8491,31.859,31.8292,31.8491,35571.0
2025-02-27 11:25:00,32.11,32.12,32.07,32.09,49662.0,31.8491,31.859,31.8094,31.8292,49662.0
2025-02-27 11:30:00,32.08,32.13,32.08,32.11,18343.0,31.8193,31.8689,31.8193,31.8491,18343.0
2025-02-27 11:35:00,32.11,32.11,32.09,32.09,16804.0,31.8491,31.8491,31.8292,31.8292,16804.0
2025-02-27 11:40:00,32.1,32.13,32.09,32.09,26106.0,31.8391,31.8689,31.8292,31.8292,26106.0
2025-02-27 11:45:00,32.09,32.12,32.09,32.11,24329.0,31.8292,31.859,31.8292,31.8491,24329.0
2025-02-27 11:50:00,32.11,32.11,32.06,32.07,16836.0,31.8491,31.8491,31.7995,31.8094,16836.0
2025-02-27 11:55:00,32.07,32.08,32.05,32.07,18695.0,31.8094,31.8193,31.7895,31.8094,18695.0
2025-02-27 12:00:00,32.07,32.09,32.06,32.08,34994.0,31.8094,31.8292,31.7995,31.8193,34994.0
2025-02-27 12:05:00,32.07,32.08,32.03,32.04,28505.0,31.8094,31.8193,31.7697,31.7796,28505.0
2025-02-27 12:10:00,32.03,32.06,32.03,32.05,29047.0,31.7697,31.7995,31.7697,31.7895,29047.0
2025-02-27 12:15:00,32.05,32.06,32.02,32.04,39982.0,31.7895,31.7995,31.7598,31.7796,39982.0
2025-02-27 12:20:00,32.03,32.09,32.02,32.09,24482.0,31.7697,31.8292,31.7598,31.8292,24482.0
2025-02-27 12:25:00,32.09,32.15,32.08,32.15,22431.0,31.8292,31.8887,31.8193,31.8887,22431.0
2025-02-27 12:30:00,32.15,32.16,32.09,32.09,46291.0,31.8887,31.8986,31.8292,31.8292,46291.0
2025-02-27 12:35:00,32.09,32.11,32.08,32.09,36144.0,31.8292,31.8491,31.8193,31.8292,36144.0
2025-02-27 12:40:00,32.09,32.1,32.04,32.07,20629.0,31.8292,31.8391,31.7796,31.8094,20629.0
2025-02-27 12:45:00,32.06,32.09,32.06,32.08,23047.0,31.7995,31.8292,31.7995,31.8193,23047.0
2025-02-27 12:50:00,32.08,32.08,32.03,32.07,47759.0,31.8193,31.8193,31.7697,31.8094,47759.0
2025-02-27 12:55:00,32.07,32.09,32.06,32.09,20112.0,31.8094,31.8292,31.7995,31.8292,20112.0
2025-02-27 13:00:00,32.09,32.12,32.09,32.09,47861.0,31.8292,31.859,31.8292,31.8292,47861.0
2025-02-27 13:05:00,32.09,32.1,32.07,32.08,30857.0,31.8292,31.8391,31.8094,31.8193,30857.0
2025-02-27 13:10:00,32.08,32.12,32.07,32.11,27167.0,31.8193,31.859,31.8094,31.8491,27167.0
2025-02-27 13:15:00,32.11,32.11,32.09,32.11,24441.0,31.8491,31.8491,31.8292,31.8491,24441.0
2025-02-27 13:20:00,32.1,32.16,32.1,32.16,27009.0,31.8391,31.8986,31.8391,31.8986,27009.0
2025-02-27 13:25:00,32.15,32.17,32.15,32.16,42011.0,31.8887,31.9086,31.8887,31.8986,42011.0
2025-02-27 13:30:00,32.16,32.21,32.15,32.21,33352.0,31.8986,31.9482,31.8887,31.9482,33352.0
2025-02-27 13:35:00,32.21,32.24,32.2,32.23,41767.0,31.9482,31.978,31.9383,31.9681,41767.0
2025-02-27 13:40:00,32.23,32.24,32.18,32.2,31576.0,31.9681,31.978,31.9185,31.9383,31576.0
2025-02-27 13:45:00,32.21,32.24,32.2,32.23,32914.0,31.9482,31.978,31.9383,31.9681,32914.0
2025-02-27 13:50:00,32.23,32.25,32.21,32.24,44821.0,31.9681,31.9879,31.9482,31.978,44821.0
2025-02-27 13:55:00,32.24,32.24,32.19,32.2,42636.0,31.978,31.978,31.9284,31.9383,42636.0
2025-02-27 14:00:00,32.19,32.23,32.18,32.23,24423.0,31.9284,31.9681,31.9185,31.9681,24423.0
2025-02-27 14:05:00,32.23,32.25,32.21,32.23,50052.0,31.9681,31.9879,31.9482,31.9681,50052.0
2025-02-27 14:10:00,32.23,32.23,32.2,32.2,20000.0,31.9681,31.9681,31.9383,31.9383,20000.0
2025-02-27 14:15:00,32.21,32.22,32.2,32.22,21669.0,31.9482,31.9582,31.9383,31.9582,21669.0
2025-02-27 14:20:00,32.22,32.25,32.19,32.2,96196.0,31.9582,31.9879,31.9284,31.9383,96196.0
2025-02-27 14:25:00,32.2,32.24,32.19,32.2,87759.0,31.9383,31.978,31.9284,31.9383,87759.0
2025-02-27 14:30:00,32.21,32.21,32.14,32.16,64488.0,31.9482,31.9482,31.8788,31.8986,64488.0
2025-02-27 14:35:00,32.16,32.17,32.09,32.09,91017.0,31.8986,31.9086,31.8292,31.8292,91017.0
2025-02-27 14:40:00,32.09,32.1,32.05,32.08,69375.0,31.8292,31.8391,31.7895,31.8193,69375.0
2025-02-27 14:45:00,32.08,32.11,32.07,32.09,40548.0,31.8193,31.8491,31.8094,31.8292,40548.0
2025-02-27 14:50:00,32.09,32.12,32.07,32.11,35471.0,31.8292,31.859,31.8094,31.8491,35471.0
2025-02-27 14:55:00,32.11,32.11,32.06,32.07,125122.0,31.8491,31.8491,31.7995,31.8094,125122.0
2025-02-27 15:00:00,32.07,32.07,31.95,31.98,75460.0,31.8094,31.8094,31.6904,31.7201,75460.0
2025-02-27 15:05:00,31.98,31.98,31.93,31.93,134195.0,31.7201,31.7201,31.6705,31.6705,134195.0
2025-02-27 15:10:00,31.94,31.95,31.91,31.92,91344.0,31.6804,31.6904,31.6507,31.6606,91344.0
2025-02-27 15:15:00,31.92,31.93,31.9,31.93,66202.0,31.6606,31.6705,31.6408,31.6705,66202.0
2025-02-27 15:20:00,31.93,31.96,31.9,31.92,97268.0,31.6705,31.7003,31.6408,31.6606,97268.0
2025-02-27 15:25:00,31.93,31.93,31.91,31.92,43963.0,31.6705,31.6705,31.6507,31.6606,43963.0
2025-02-27 15:30:00,31.92,32.0,31.91,32.0,126571.0,31.6606,31.7399,31.6507,31.7399,126571.0
2025-02-27 15:35:00,32.0,32.04,31.97,31.97,134246.0,31.7399,31.7796,31.7102,31.7102,134246.0
2025-02-27 15:40:00,31.98,31.99,31.91,31.99,207851.0,31.7201,31.73,31.6507,31.73,207851.0
2025-02-27 15:45:00,31.99,32.01,31.98,32.0,110166.0,31.73,31.7499,31.7201,31.7399,110166.0
2025-02-27 15:50:00,32.0,32.03,31.94,31.95,138210.0,31.7399,31.7697,31.6804,31.6904,138210.0
2025-02-27 15:55:00,31.95,32.05,31.94,32.0,647385.0,31.6904,31.7895,31.6804,31.7399,647385.0
2025-02-28 09:30:00,32.15,32.27,32.03,32.09,284608.0,32.0182,32.1377,31.8987,31.9585,284608.0
2025-02-28 09:35:00,32.1,32.11,31.95,32.03,557534.0,31.9684,31.9784,31.8191,31.8987,557534.0
2025-02-28 09:40:00,32.04,32.11,31.99,32.07,172701.0,31.9087,31.9784,31.8589,31.9386,172701.0
2025-02-28 09:45:00,32.07,32.07,31.84,31.91,377810.0,31.9386,31.9386,31.7095,31.7792,377810.0
2025-02-28 09:50:00,31.91,32.0,31.89,31.99,55268.0,31.7792,31.8689,31.7593,31.8589,55268.0
2025-02-28 09:55:00,31.99,31.99,31.93,31.98,55948.0,31.8589,31.8589,31.7991,31.8489,55948.0
2025-02-28 10:00:00,31.98,32.09,31.95,32.05,188780.0,31.8489,31.9585,31.8191,31.9186,188780.0
2025-02-28 10:05:00,32.05,32.05,31.97,32.01,177848.0,31.9186,31.9186,31.839,31.8788,177848.0
2025-02-28 10:10:00,32.01,32.03,31.95,31.96,47387.0,31.8788,31.8987,31.8191,31.829,47387.0
2025-02-28 10:15:00,31.96,31.96,31.83,31.86,155118.0,31.829,31.829,31.6995,31.7294,155118.0
2025-02-28 10:20:00,31.86,31.91,31.84,31.88,56040.0,31.7294,31.7792,31.7095,31.7493,56040.0
2025-02-28 10:25:00,31.87,31.9,31.83,31.89,52345.0,31.7394,31.7693,31.6995,31.7593,52345.0
2025-02-28 10:30:00,31.89,31.92,31.85,31.9,71087.0,31.7593,31.7892,31.7195,31.7693,71087.0
2025-02-28 10:35:00,31.91,31.97,31.87,31.96,53239.0,31.7792,31.839,31.7394,31.829,53239.0
2025-02-28 10:40:00,31.96,31.97,31.9,31.9,42892.0,31.829,31.839,31.7693,31.7693,42892.0
2025-02-28 10:45:00,31.9,31.93,31.88,31.93,59319.0,31.7693,31.7991,31.7493,31.7991,59319.0
2025-02-28 10:50:00,31.93,32.0,31.93,31.99,51185.0,31.7991,31.8689,31.7991,31.8589,51185.0
2025-02-28 10:55:00,31.99,32.03,31.98,32.01,30815.0,31.8589,31.8987,31.8489,31.8788,30815.0
2025-02-28 11:00:00,32.01,32.04,31.99,32.01,357823.0,31.8788,31.9087,31.8589,31.8788,357823.0
2025-02-28 11:05:00,32.02,32.04,31.99,32.01,56263.0,31.8888,31.9087,31.8589,31.8788,56263.0
2025-02-28 11:10:00,32.0,32.01,31.97,31.98,45587.0,31.8689,31.8788,31.839,31.8489,45587.0
2025-02-28 11:15:00,31.98,31.99,31.94,31.96,54179.0,31.8489,31.8589,31.8091,31.829,54179.0
2025-02-28 11:20:00,31.96,31.99,31.94,31.99,87851.0,31.829,31.8589,31.8091,31.8589,87851.0
2025-02-28 11:25:00,31.98,31.98,31.94,31.96,56435.0,31.8489,31.8489,31.8091,31.829,56435.0
2025-02-28 11:30:00,31.96,32.0,31.95,32.0,67786.0,31.829,31.8689,31.8191,31.8689,67786.0
2025-02-28 11:35:00,32.0,32.02,31.99,31.99,34030.0,31.8689,31.8888,31.8589,31.8589,34030.0
2025-02-28 11:40:00,32.0,32.01,31.97,31.98,41153.0,31.8689,31.8788,31.839,31.8489,41153.0
2025-02-28 11:45:00,31.98,31.99,31.97,31.99,20832.0,31.8489,31.8589,31.839,31.8589,20832.0
2025-02-28 11:50:00,31.99,32.0,31.97,31.99,38365.0,31.8589,31.8689,31.839,31.8589,38365.0
2025-02-28 11:55:00,31.99,31.99,31.94,31.95,35409.0,31.8589,31.8589,31.8091,31.8191,35409.0
2025-02-28 12:00:00,31.95,31.96,31.88,31.89,26541.0,31.8191,31.829,31.7493,31.7593,26541.0
2025-02-28 12:05:00,31.89,31.9,31.86,31.87,43959.0,31.7593,31.7693,31.7294,31.7394,43959.0
2025-02-28 12:10:00,31.87,31.93,31.87,31.91,28938.0,31.7394,31.7991,31.7394,31.7792,28938.0
2025-02-28 12:15:00,31.91,31.92,31.89,31.89,26890.0,31.7792,31.7892,31.7593,31.7593,26890.0
2025-02-28 12:20:00,31.89,31.91,31.85,31.86,39272.0,31.7593,31.7792,31.7195,31.7294,39272.0
2025-02-28 12:25:00,31.86,31.86,31.83,31.84,42134.0,31.7294,31.7294,31.6995,31.7095,42134.0
2025-02-28 12:30:00,31.84,31.85,31.82,31.83,31772.0,31.7095,31.7195,31.6896,31.6995,31772.0
2025-02-28 12:35:00,31.83,31.83,31.77,31.77,54759.0,31.6995,31.6995,31.6398,31.6398,54759.0
2025-02-28 12:40:00,31.77,31.8,31.69,31.71,224060.0,31.6398,31.6697,31.5601,31.58,224060.0
2025-02-28 12:45:00,31.71,31.72,31.69,31.71,50502.0,31.58,31.59,31.5601,31.58,50502.0
2025-02-28 12:50:00,31.71,31.74,31.7,31.74,34345.0,31.58,31.6099,31.5701,31.6099,34345.0
2025-02-28 12:55:00,31.74,31.75,31.72,31.74,37781.0,31.6099,31.6199,31.59,31.6099,37781.0
2025-02-28 13:00:00,31.74,31.75,31.7,31.71,32915.0,31.6099,31.6199,31.5701,31.58,32915.0
2025-02-28 13:05:00,31.71,31.71,31.68,31.69,36501.0,31.58,31.58,31.5502,31.5601,36501.0
2025-02-28 13:10:00,31.68,31.71,31.67,31.71,73001.0,31.5502,31.58,31.5402,31.58,73001.0
2025-02-28 13:15:00,31.71,31.72,31.63,31.64,76786.0,31.58,31.59,31.5004,31.5103,76786.0
2025-02-28 13:20:00,31.64,31.66,31.61,31.64,115699.0,31.5103,31.5302,31.4805,31.5103,115699.0
2025-02-28 13:25:00,31.65,31.7,31.64,31.69,53835.0,31.5203,31.5701,31.5103,31.5601,53835.0
2025-02-28 13:30:00,31.7,31.74,31.68,31.74,38690.0,31.5701,31.6099,31.5502,31.6099,38690.0
2025-02-28 13:35:00,31.74,31.8,31.74,31.78,45238.0,31.6099,31.6697,31.6099,31.6498,45238.0
2025-02-28 13:40:00,31.78,31.81,31.77,31.81,38817.0,31.6498,31.6796,31.6398,31.6796,38817.0
2025-02-28 13:45:00,31.81,31.81,31.78,31.8,35439.0,31.6796,31.6796,31.6498,31.6697,35439.0
2025-02-28 13:50:00,31.81,31.82,31.79,31.8,44719.0,31.6796,31.6896,31.6597,31.6697,44719.0
2025-02-28 13:55:00,31.8,31.8,31.7,31.71,61581.0,31.6697,31.6697,31.5701,31.58,61581.0
2025-02-28 14:00:00,31.71,31.77,31.7,31.76,42982.0,31.58,31.6398,31.5701,31.6298,42982.0
2025-02-28 14:05:00,31.77,31.77,31.74,31.75,49512.0,31.6398,31.6398,31.6099,31.6199,49512.0
2025-02-28 14:10:00,31.75,31.76,31.72,31.74,20713.0,31.6199,31.6298,31.59,31.6099,20713.0
2025-02-28 14:15:00,31.74,31.76,31.73,31.75,35812.0,31.6099,31.6298,31.6,31.6199,35812.0
2025-02-28 14:20:00,31.76,31.76,31.71,31.74,46681.0,31.6298,31.6298,31.58,31.6099,46681.0
2025-02-28 14:25:00,31.75,31.76,31.74,31.76,67079.0,31.6199,31.6298,31.6099,31.6298,67079.0
2025-02-28 14:30:00,31.75,31.79,31.74,31.78,67254.0,31.6199,31.6597,31.6099,31.6498,67254.0
2025-02-28 14:35:00,31.78,31.81,31.77,31.8,43568.0,31.6498,31.6796,31.6398,31.6697,43568.0
2025-02-28 14:40:00,31.8,31.81,31.78,31.8,43604.0,31.6697,31.6796,31.6498,31.6697,43604.0
2025-02-28 14:45:00,31.8,31.81,31.78,31.79,49766.0,31.6697,31.6796,31.6498,31.6597,49766.0
2025-02-28 14:50:00,31.8,31.84,31.79,31.83,68669.0,31.6697,31.7095,31.6597,31.6995,68669.0
2025-02-28 14:55:00,31.84,31.86,31.82,31.85,80916.0,31.7095,31.7294,31.6896,31.7195,80916.0
2025-02-28 15:00:00,31.86,31.87,31.85,31.87,37250.0,31.7294,31.7394,31.7195,31.7394,37250.0
2025-02-28 15:05:00,31.87,31.87,31.82,31.84,74429.0,31.7394,31.7394,31.6896,31.7095,74429.0
2025-02-28 15:10:00,31.83,31.85,31.81,31.84,48928.0,31.6995,31.7195,31.6796,31.7095,48928.0
2025-02-28 15:15:00,31.84,31.85,31.8,31.8,70854.0,31.7095,31.7195,31.6697,31.6697,70854.0
2025-02-28 15:20:00,31.8,31.82,31.79,31.81,78766.0,31.6697,31.6896,31.6597,31.6796,78766.0
2025-02-28 15:25:00,31.8,31.84,31.8,31.84,112852.0,31.6697,31.7095,31.6697,31.7095,112852.0
2025-02-28 15:30:00,31.84,31.89,31.83,31.84,92303.0,31.7095,31.7593,31.6995,31.7095,92303.0
2025-02-28 15:35:00,31.84,31.89,31.82,31.87,83066.0,31.7095,31.7593,31.6896,31.7394,83066.0
2025-02-28 15:40:00,31.87,31.91,31.86,31.89,62633.0,31.7394,31.7792,31.7294,31.7593,62633.0
2025-02-28 15:45:00,31.9,31.92,31.88,31.91,118486.0,31.7693,31.7892,31.7493,31.7792,118486.0
2025-02-28 15:50:00,31.91,32.08,31.9,32.01,478049.0,31.7792,31.9485,31.7693,31.8788,478049.0
2025-02-28 15:55:00,32.01,32.04,31.98,32.0,1309826.0,31.8788,31.9087,31.8489,31.8689,1309826.0
2025-03-03 09:30:00,32.15,32.35,31.93,32.19,565433.0,32.0182,32.2174,31.7991,32.0581,565433.0
2025-03-03 09:35:00,32.18,32.25,32.1,32.23,173474.0,32.0481,32.1178,31.9684,32.0979,173474.0
2025-03-03 09:40:00,32.22,32.33,32.22,32.26,237574.0,32.088,32.1975,32.088,32.1278,237574.0
2025-03-03 09:45:00,32.26,32.28,32.22,32.28,75504.0,32.1278,32.1477,32.088,32.1477,75504.0
2025-03-03 09:50:00,32.27,32.33,32.22,32.31,91321.0,32.1377,32.1975,32.088,32.1776,91321.0
2025-03-03 09:55:00,32.31,32.31,32.25,32.28,73389.0,32.1776,32.1776,32.1178,32.1477,73389.0
2025-03-03 10:00:00,32.28,32.28,32.18,32.27,92097.0,32.1477,32.1477,32.0481,32.1377,92097.0
2025-03-03 10:05:00,32.27,32.27,32.19,32.22,196599.0,32.1377,32.1377,32.0581,32.088,196599.0
2025-03-03 10:10:00,32.22,32.28,32.15,32.16,89061.0,32.088,32.1477,32.0182,32.0282,89061.0
2025-03-03 10:15:00,32.16,32.17,32.11,32.16,46585.0,32.0282,32.0382,31.9784,32.0282,46585.0
2025-03-03 10:20:00,32.16,32.17,32.1,32.11,41894.0,32.0282,32.0382,31.9684,31.9784,41894.0
2025-03-03 10:25:00,32.11,32.16,32.1,32.14,56007.0,31.9784,32.0282,31.9684,32.0083,56007.0
2025-03-03 10:30:00,32.15,32.22,32.11,32.22,45501.0,32.0182,32.088,31.9784,32.088,45501.0
2025-03-03 10:35:00,32.22,32.3,32.2,32.29,70443.0,32.088,32.1676,32.068,32.1577,70443.0
2025-03-03 10:40:00,32.3,32.4,32.28,32.4,67695.0,32.1676,32.2672,32.1477,32.2672,67695.0
2025-03-03 10:45:00,32.4,32.4,32.32,32.33,50441.0,32.2672,32.2672,32.1875,32.1975,50441.0
2025-03-03 10:50:00,32.34,32.35,32.31,32.33,38764.0,32.2075,32.2174,32.1776,32.1975,38764.0
2025-03-03 10:55:00,32.34,32.34,32.24,32.25,45214.0,32.2075,32.2075,32.1079,32.1178,45214.0
2025-03-03 11:00:00,32.25,32.27,32.22,32.27,50518.0,32.1178,32.1377,32.088,32.1377,50518.0
2025-03-03 11:05:00,32.27,32.28,32.22,32.23,22823.0,32.1377,32.1477,32.088,32.0979,22823.0
2025-03-03 11:10:00,32.23,32.26,32.2,32.2,42063.0,32.0979,32.1278,32.068,32.068,42063.0
2025-03-03 11:15:00,32.21,32.22,32.17,32.18,36043.0,32.078,32.088,32.0382,32.0481,36043.0
2025-03-03 11:20:00,32.19,32.2,32.16,32.18,73042.0,32.0581,32.068,32.0282,32.0481,73042.0
2025-03-03 11:25:00,32.18,32.19,32.11,32.11,36578.0,32.0481,32.0581,31.9784,31.9784,36578.0
2025-03-03 11:30:00,32.11,32.11,32.07,32.08,95137.0,31.9784,31.9784,31.9386,31.9485,95137.0
2025-03-03 11:35:00,32.08,32.09,32.01,32.01,81180.0,31.9485,31.9585,31.8788,31.8788,81180.0
2025-03-03 11:40:00,32.02,32.03,31.99,32.0,60488.0,31.8888,31.8987,31.8589,31.8689,60488.0
2025-03-03 11:45:00,32.0,32.08,31.99,32.06,53032.0,31.8689,31.9485,31.8589,31.9286,53032.0
2025-03-03 11:50:00,32.07,32.13,32.07,32.12,40215.0,31.9386,31.9983,31.9386,31.9884,40215.0
2025-03-03 11:55:00,32.13,32.14,32.11,32.14,33274.0,31.9983,32.0083,31.9784,32.0083,33274.0
2025-03-03 12:00:00,32.13,32.17,32.11,32.15,39150.0,31.9983,32.0382,31.9784,32.0182,39150.0
2025-03-03 12:05:00,32.15,32.17,32.14,32.15,39155.0,32.0182,32.0382,32.0083,32.0182,39155.0
2025-03-03 12:10:00,32.16,32.18,32.13,32.16,92212.0,32.0282,32.0481,31.9983,32.0282,92212.0
2025-03-03 12:15:00,32.16,32.21,32.15,32.2,20153.0,32.0282,32.078,32.0182,32.068,20153.0
2025-03-03 12:20:00,32.2,32.22,32.19,32.2,18495.0,32.068,32.088,32.0581,32.068,18495.0
2025-03-03 12:25:00,32.21,32.23,32.2,32.2,35200.0,32.078,32.0979,32.068,32.068,35200.0
2025-03-03 12:30:00,32.21,32.22,32.19,32.19,40733.0,32.078,32.088,32.0581,32.0581,40733.0
2025-03-03 12:35:00,32.2,32.22,32.18,32.22,29806.0,32.068,32.088,32.0481,32.088,29806.0
2025-03-03 12:40:00,32.22,32.23,32.2,32.22,22364.0,32.088,32.0979,32.068,32.088,22364.0
2025-03-03 12:45:00,32.22,32.22,32.19,32.19,24034.0,32.088,32.088,32.0581,32.0581,24034.0
2025-03-03 12:50:00,32.2,32.22,32.18,32.18,31362.0,32.068,32.088,32.0481,32.0481,31362.0
2025-03-03 12:55:00,32.18,32.19,32.13,32.15,54233.0,32.0481,32.0581,31.9983,32.0182,54233.0
2025-03-03 13:00:00,32.14,32.15,32.1,32.11,26264.0,32.0083,32.0182,31.9684,31.9784,26264.0
2025-03-03 13:05:00,32.11,32.11,32.04,32.07,29990.0,31.9784,31.9784,31.9087,31.9386,29990.0
2025-03-03 13:10:00,32.08,32.1,32.05,32.05,44718.0,31.9485,31.9684,31.9186,31.9186,44718.0
2025-03-03 13:15:00,32.05,32.06,32.04,32.05,24536.0,31.9186,31.9286,31.9087,31.9186,24536.0
2025-03-03 13:20:00,32.05,32.06,32.02,32.05,36685.0,31.9186,31.9286,31.8888,31.9186,36685.0
2025-03-03 13:25:00,32.05,32.06,31.97,31.99,44959.0,31.9186,31.9286,31.839,31.8589,44959.0
2025-03-03 13:30:00,31.98,32.02,31.94,31.95,55285.0,31.8489,31.8888,31.8091,31.8191,55285.0
2025-03-03 13:35:00,31.95,31.97,31.93,31.94,58038.0,31.8191,31.839,31.7991,31.8091,58038.0
2025-03-03 13:40:00,31.94,31.95,31.93,31.93,105633.0,31.8091,31.8191,31.7991,31.7991,105633.0
2025-03-03 13:45:00,31.93,32.0,31.91,31.95,132023.0,31.7991,31.8689,31.7792,31.8191,132023.0
2025-03-03 13:50:00,31.95,32.0,31.94,31.96,45404.0,31.8191,31.8689,31.8091,31.829,45404.0
2025-03-03 13:55:00,31.96,31.98,31.93,31.96,38059.0,31.829,31.8489,31.7991,31.829,38059.0
2025-03-03 14:00:00,31.96,31.98,31.95,31.96,39238.0,31.829,31.8489,31.8191,31.829,39238.0
2025-03-03 14:05:00,31.95,31.96,31.92,31.95,36066.0,31.8191,31.829,31.7892,31.8191,36066.0
2025-03-03 14:10:00,31.95,31.96,31.93,31.94,37700.0,31.8191,31.829,31.7991,31.8091,37700.0
2025-03-03 14:15:00,31.94,31.95,31.93,31.93,22231.0,31.8091,31.8191,31.7991,31.7991,22231.0
2025-03-03 14:20:00,31.93,31.95,31.91,31.92,43978.0,31.7991,31.8191,31.7792,31.7892,43978.0
2025-03-03 14:25:00,31.91,31.92,31.9,31.91,40166.0,31.7792,31.7892,31.7693,31.7792,40166.0
2025-03-03 14:30:00,31.92,31.98,31.91,31.96,51210.0,31.7892,31.8489,31.7792,31.829,51210.0
2025-03-03 14:35:00,31.96,31.97,31.92,31.97,85833.0,31.829,31.839,31.7892,31.839,85833.0
2025-03-03 14:40:00,31.97,32.03,31.97,32.01,47274.0,31.839,31.8987,31.839,31.8788,47274.0
2025-03-03 14:45:00,32.01,32.01,31.96,31.97,34242.0,31.8788,31.8788,31.829,31.839,34242.0
2025-03-03 14:50:00,31.97,31.98,31.87,31.9,71401.0,31.839,31.8489,31.7394,31.7693,71401.0
2025-03-03 14:55:00,31.9,31.91,31.85,31.88,94272.0,31.7693,31.7792,31.7195,31.7493,94272.0
2025-03-03 15:00:00,31.88,31.88,31.78,31.83,259229.0,31.7493,31.7493,31.6498,31.6995,259229.0
2025-03-03 15:05:00,31.84,31.84,31.79,31.82,86089.0,31.7095,31.7095,31.6597,31.6896,86089.0
2025-03-03 15:10:00,31.82,31.83,31.74,31.8,97552.0,31.6896,31.6995,31.6099,31.6697,97552.0
2025-03-03 15:15:00,31.8,31.86,31.79,31.83,107855.0,31.6697,31.7294,31.6597,31.6995,107855.0
2025-03-03 15:20:00,31.83,31.87,31.82,31.86,122654.0,31.6995,31.7394,31.6896,31.7294,122654.0
2025-03-03 15:25:00,31.86,31.87,31.8,31.81,145388.0,31.7294,31.7394,31.6697,31.6796,145388.0
2025-03-03 15:30:00,31.81,31.88,31.81,31.83,96791.0,31.6796,31.7493,31.6796,31.6995,96791.0
2025-03-03 15:35:00,31.83,31.85,31.76,31.77,130454.0,31.6995,31.7195,31.6298,31.6398,130454.0
2025-03-03 15:40:00,31.77,31.81,31.74,31.8,164652.0,31.6398,31.6796,31.6099,31.6697,164652.0
2025-03-03 15:45:00,31.79,31.89,31.78,31.86,158254.0,31.6597,31.7593,31.6498,31.7294,158254.0
2025-03-03 15:50:00,31.87,31.91,31.84,31.89,421386.0,31.7394,31.7792,31.7095,31.7593,421386.0
2025-03-03 15:55:00,31.89,31.94,31.89,31.93,711430.0,31.7593,31.8091,31.7593,31.7991,711430.0
2025-03-04 09:30:00,31.82,31.91,31.45,31.56,630422.0,31.6896,31.7792,31.3211,31.4307,630422.0
2025-03-04 09:35:00,31.56,31.73,31.51,31.71,177337.0,31.4307,31.6,31.3809,31.58,177337.0
2025-03-04 09:40:00,31.71,31.8,31.67,31.74,222583.0,31.58,31.6697,31.5402,31.6099,222583.0
2025-03-04 09:45:00,31.74,31.79,31.55,31.6,191802.0,31.6099,31.6597,31.4207,31.4705,191802.0
2025-03-04 09:50:00,31.61,31.71,31.55,31.71,136205.0,31.4805,31.58,31.4207,31.58,136205.0
2025-03-04 09:55:00,31.71,31.72,31.62,31.69,94866.0,31.58,31.59,31.4904,31.5601,94866.0
2025-03-04 10:00:00,31.68,31.68,31.55,31.57,177737.0,31.5502,31.5502,31.4207,31.4406,177737.0
2025-03-04 10:05:00,31.56,31.58,31.48,31.49,120166.0,31.4307,31.4506,31.351,31.3609,120166.0
2025-03-04 10:10:00,31.49,31.61,31.44,31.54,138367.0,31.3609,31.4805,31.3111,31.4107,138367.0
2025-03-04 10:15:00,31.55,31.6,31.51,31.55,139524.0,31.4207,31.4705,31.3809,31.4207,139524.0
2025-03-04 10:20:00,31.56,31.62,31.51,31.61,96279.0,31.4307,31.4904,31.3809,31.4805,96279.0
2025-03-04 10:25:00,31.62,31.63,31.53,31.62,105907.0,31.4904,31.5004,31.4008,31.4904,105907.0
2025-03-04 10:30:00,31.62,31.64,31.57,31.59,100592.0,31.4904,31.5103,31.4406,31.4605,100592.0
2025-03-04 10:35:00,31.59,31.61,31.53,31.58,120018.0,31.4605,31.4805,31.4008,31.4506,120018.0
2025-03-04 10:40:00,31.58,31.58,31.48,31.52,86349.0,31.4506,31.4506,31.351,31.3908,86349.0
2025-03-04 10:45:00,31.51,31.54,31.44,31.5,166464.0,31.3809,31.4107,31.3111,31.3709,166464.0
2025-03-04 10:50:00,31.5,31.51,31.42,31.45,104108.0,31.3709,31.3809,31.2912,31.3211,104108.0
2025-03-04 10:55:00,31.45,31.47,31.37,31.38,64554.0,31.3211,31.341,31.2414,31.2514,64554.0
2025-03-04 11:00:00,31.39,31.44,31.36,31.36,91848.0,31.2614,31.3111,31.2315,31.2315,91848.0
2025-03-04 11:05:00,31.37,31.37,31.29,31.32,86960.0,31.2414,31.2414,31.1618,31.1916,86960.0
2025-03-04 11:10:00,31.32,31.44,31.32,31.42,72632.0,31.1916,31.3111,31.1916,31.2912,72632.0
2025-03-04 11:15:00,31.42,31.46,31.39,31.43,77263.0,31.2912,31.3311,31.2614,31.3012,77263.0
2025-03-04 11:20:00,31.44,31.46,31.42,31.44,50889.0,31.3111,31.3311,31.2912,31.3111,50889.0
2025-03-04 11:25:00,31.44,31.45,31.4,31.45,58533.0,31.3111,31.3211,31.2713,31.3211,58533.0
2025-03-04 11:30:00,31.45,31.47,31.39,31.4,58934.0,31.3211,31.341,31.2614,31.2713,58934.0
2025-03-04 11:35:00,31.39,31.43,31.37,31.37,99373.0,31.2614,31.3012,31.2414,31.2414,99373.0
2025-03-04 11:40:00,31.38,31.48,31.37,31.48,65283.0,31.2514,31.351,31.2414,31.351,65283.0
2025-03-04 11:45:00,31.48,31.48,31.41,31.46,46775.0,31.351,31.351,31.2813,31.3311,46775.0
2025-03-04 11:50:00,31.45,31.45,31.42,31.43,37161.0,31.3211,31.3211,31.2912,31.3012,37161.0
2025-03-04 11:55:00,31.44,31.45,31.38,31.39,65737.0,31.3111,31.3211,31.2514,31.2614,65737.0
2025-03-04 12:00:00,31.4,31.43,31.38,31.41,32718.0,31.2713,31.3012,31.2514,31.2813,32718.0
2025-03-04 12:05:00,31.4,31.44,31.38,31.44,30650.0,31.2713,31.3111,31.2514,31.3111,30650.0
2025-03-04 12:10:00,31.44,31.48,31.44,31.48,58194.0,31.3111,31.351,31.3111,31.351,58194.0
2025-03-04 12:15:00,31.48,31.55,31.47,31.54,44874.0,31.351,31.4207,31.341,31.4107,44874.0
2025-03-04 12:20:00,31.54,31.55,31.52,31.54,44045.0,31.4107,31.4207,31.3908,31.4107,44045.0
2025-03-04 12:25:00,31.54,31.54,31.48,31.49,106763.0,31.4107,31.4107,31.351,31.3609,106763.0
2025-03-04 12:30:00,31.49,31.52,31.45,31.5,187523.0,31.3609,31.3908,31.3211,31.3709,187523.0
2025-03-04 12:35:00,31.5,31.51,31.44,31.46,379291.0,31.3709,31.3809,31.3111,31.3311,379291.0
2025-03-04 12:40:00,31.45,31.48,31.41,31.46,86554.0,31.3211,31.351,31.2813,31.3311,86554.0
2025-03-04 12:45:00,31.46,31.48,31.43,31.45,142213.0,31.3311,31.351,31.3012,31.3211,142213.0
2025-03-04 12:50:00,31.45,31.45,31.36,31.41,44403.0,31.3211,31.3211,31.2315,31.2813,44403.0
2025-03-04 12:55:00,31.4,31.42,31.35,31.37,127043.0,31.2713,31.2912,31.2215,31.2414,127043.0
2025-03-04 13:00:00,31.37,31.41,31.36,31.37,176340.0,31.2414,31.2813,31.2315,31.2414,176340.0
2025-03-04 13:05:00,31.36,31.47,31.35,31.46,579211.0,31.2315,31.341,31.2215,31.3311,579211.0
2025-03-04 13:10:00,31.46,31.55,31.46,31.52,74160.0,31.3311,31.4207,31.3311,31.3908,74160.0
2025-03-04 13:15:00,31.52,31.59,31.47,31.57,63139.0,31.3908,31.4605,31.341,31.4406,63139.0
2025-03-04 13:20:00,31.57,31.59,31.49,31.5,67925.0,31.4406,31.4605,31.3609,31.3709,67925.0
2025-03-04 13:25:00,31.5,31.51,31.41,31.43,83011.0,31.3709,31.3809,31.2813,31.3012,83011.0
2025-03-04 13:30:00,31.43,31.46,31.39,31.43,102203.0,31.3012,31.3311,31.2614,31.3012,102203.0
2025-03-04 13:35:00,31.43,31.47,31.39,31.46,57606.0,31.3012,31.341,31.2614,31.3311,57606.0
2025-03-04 13:40:00,31.46,31.48,31.45,31.48,50483.0,31.3311,31.351,31.3211,31.351,50483.0
2025-03-04 13:45:00,31.48,31.49,31.4,31.41,177234.0,31.351,31.3609,31.2713,31.2813,177234.0
2025-03-04 13:50:00,31.41,31.46,31.4,31.44,83786.0,31.2813,31.3311,31.2713,31.3111,83786.0
2025-03-04 13:55:00,31.44,31.48,31.43,31.44,78459.0,31.3111,31.351,31.3012,31.3111,78459.0
2025-03-04 14:00:00,31.44,31.45,31.41,31.43,286150.0,31.3111,31.3211,31.2813,31.3012,286150.0
2025-03-04 14:05:00,31.42,31.45,31.39,31.39,252089.0,31.2912,31.3211,31.2614,31.2614,252089.0
2025-03-04 14:10:00,31.4,31.4,31.36,31.37,146636.0,31.2713,31.2713,31.2315,31.2414,146636.0
2025-03-04 14:15:00,31.37,31.43,31.34,31.42,1241786.0,31.2414,31.3012,31.2116,31.2912,1241786.0
2025-03-04 14:20:00,31.41,31.45,31.36,31.44,250634.0,31.2813,31.3211,31.2315,31.3111,250634.0
2025-03-04 14:25:00,31.44,31.45,31.35,31.36,102676.0,31.3111,31.3211,31.2215,31.2315,102676.0
2025-03-04 14:30:00,31.36,31.4,31.34,31.39,107021.0,31.2315,31.2713,31.2116,31.2614,107021.0
2025-03-04 14:35:00,31.39,31.46,31.38,31.43,36825.0,31.2614,31.3311,31.2514,31.3012,36825.0
2025-03-04 14:40:00,31.44,31.44,31.39,31.42,48537.0,31.3111,31.3111,31.2614,31.2912,48537.0
2025-03-04 14:45:00,31.42,31.45,31.4,31.44,125568.0,31.2912,31.3211,31.2713,31.3111,125568.0
2025-03-04 14:50:00,31.44,31.49,31.43,31.43,54700.0,31.3111,31.3609,31.3012,31.3012,54700.0
2025-03-04 14:55:00,31.44,31.48,31.42,31.48,94889.0,31.3111,31.351,31.2912,31.351,94889.0
2025-03-04 15:00:00,31.48,31.5,31.43,31.45,172773.0,31.351,31.3709,31.3012,31.3211,172773.0
2025-03-04 15:05:00,31.46,31.46,31.38,31.39,134666.0,31.3311,31.3311,31.2514,31.2614,134666.0
2025-03-04 15:10:00,31.39,31.42,31.38,31.4,61827.0,31.2614,31.2912,31.2514,31.2713,61827.0
2025-03-04 15:15:00,31.4,31.46,31.39,31.46,67942.0,31.2713,31.3311,31.2614,31.3311,67942.0
2025-03-04 15:20:00,31.46,31.53,31.44,31.53,130453.0,31.3311,31.4008,31.3111,31.4008,130453.0
2025-03-04 15:25:00,31.53,31.53,31.47,31.49,88438.0,31.4008,31.4008,31.341,31.3609,88438.0
2025-03-04 15:30:00,31.48,31.48,31.34,31.36,165983.0,31.351,31.351,31.2116,31.2315,165983.0
2025-03-04 15:35:00,31.36,31.37,31.34,31.36,161872.0,31.2315,31.2414,31.2116,31.2315,161872.0
2025-03-04 15:40:00,31.35,31.37,31.33,31.35,294885.0,31.2215,31.2414,31.2016,31.2215,294885.0
2025-03-04 15:45:00,31.35,31.39,31.31,31.33,227902.0,31.2215,31.2614,31.1817,31.2016,227902.0
2025-03-04 15:50:00,31.32,31.33,31.2,31.25,331439.0,31.1916,31.2016,31.0721,31.1219,331439.0
2025-03-04 15:55:00,31.25,31.27,31.17,31.18,708165.0,31.1219,31.1418,31.0423,31.0522,708165.0
2025-03-05 09:30:00,31.07,31.26,31.01,31.18,385307.0,30.9427,31.1319,30.8829,31.0522,385307.0
2025-03-05 09:35:00,31.18,31.4,31.16,31.4,343536.0,31.0522,31.2713,31.0323,31.2713,343536.0
2025-03-05 09:40:00,31.4,31.52,31.37,31.51,87220.0,31.2713,31.3908,31.2414,31.3809,87220.0
2025-03-05 09:45:00,31.52,31.55,31.37,31.38,92125.0,31.3908,31.4207,31.2414,31.2514,92125.0
2025-03-05 09:50:00,31.38,31.41,31.28,31.31,134748.0,31.2514,31.2813,31.1518,31.1817,134748.0
2025-03-05 09:55:00,31.3,31.3,31.21,31.22,90900.0,31.1717,31.1717,31.0821,31.092,90900.0
2025-03-05 10:00:00,31.22,31.33,31.22,31.28,176234.0,31.092,31.2016,31.092,31.1518,176234.0
2025-03-05 10:05:00,31.29,31.3,31.11,31.15,128221.0,31.1618,31.1717,30.9825,31.0223,128221.0
2025-03-05 10:10:00,31.15,31.16,31.08,31.13,93791.0,31.0223,31.0323,30.9526,31.0024,93791.0
2025-03-05 10:15:00,31.15,31.15,31.04,31.06,121167.0,31.0223,31.0223,30.9128,30.9327,121167.0
2025-03-05 10:20:00,31.06,31.11,31.02,31.07,206111.0,30.9327,30.9825,30.8929,30.9427,206111.0
2025-03-05 10:25:00,31.07,31.07,30.93,30.96,140220.0,30.9427,30.9427,30.8032,30.8331,140220.0
2025-03-05 10:30:00,30.97,30.97,30.93,30.96,239419.0,30.8431,30.8431,30.8032,30.8331,239419.0
2025-03-05 10:35:00,30.97,31.05,30.95,31.03,405198.0,30.8431,30.9227,30.8232,30.9028,405198.0
2025-03-05 10:40:00,31.02,31.02,30.92,30.94,140477.0,30.8929,30.8929,30.7933,30.8132,140477.0
2025-03-05 10:45:00,30.94,30.96,30.9,30.91,116233.0,30.8132,30.8331,30.7734,30.7833,116233.0
2025-03-05 10:50:00,30.91,30.93,30.87,30.89,95059.0,30.7833,30.8032,30.7435,30.7634,95059.0
2025-03-05 10:55:00,30.89,30.9,30.85,30.86,81421.0,30.7634,30.7734,30.7236,30.7335,81421.0
2025-03-05 11:00:00,30.86,30.86,30.76,30.8,128830.0,30.7335,30.7335,30.6339,30.6738,128830.0
2025-03-05 11:05:00,30.8,30.8,30.71,30.71,106984.0,30.6738,30.6738,30.5841,30.5841,106984.0
2025-03-05 11:10:00,30.71,30.73,30.61,30.65,193656.0,30.5841,30.6041,30.4845,30.5244,193656.0
2025-03-05 11:15:00,30.65,30.67,30.62,30.65,175761.0,30.5244,30.5443,30.4945,30.5244,175761.0
2025-03-05 11:20:00,30.65,30.72,30.64,30.7,84129.0,30.5244,30.5941,30.5144,30.5742,84129.0
2025-03-05 11:25:00,30.71,30.71,30.64,30.71,94242.0,30.5841,30.5841,30.5144,30.5841,94242.0
2025-03-05 11:30:00,30.71,30.71,30.61,30.67,160464.0,30.5841,30.5841,30.4845,30.5443,160464.0
2025-03-05 11:35:00,30.67,30.7,30.66,30.69,86784.0,30.5443,30.5742,30.5343,30.5642,86784.0
2025-03-05 11:40:00,30.69,30.69,30.61,30.64,176971.0,30.5642,30.5642,30.4845,30.5144,176971.0
2025-03-05 11:45:00,30.65,30.66,30.64,30.66,125035.0,30.5244,30.5343,30.5144,30.5343,125035.0
2025-03-05 11:50:00,30.66,30.68,30.61,30.62,232696.0,30.5343,30.5543,30.4845,30.4945,232696.0
2025-03-05 11:55:00,30.63,30.77,30.62,30.77,227890.0,30.5045,30.6439,30.4945,30.6439,227890.0
2025-03-05 12:00:00,30.76,30.86,30.75,30.78,84586.0,30.6339,30.7335,30.624,30.6539,84586.0
2025-03-05 12:05:00,30.78,30.81,30.74,30.81,210026.0,30.6539,30.6837,30.614,30.6837,210026.0
2025-03-05 12:10:00,30.8,30.83,30.78,30.8,166364.0,30.6738,30.7036,30.6539,30.6738,166364.0
2025-03-05 12:15:00,30.8,30.85,30.79,30.82,102810.0,30.6738,30.7236,30.6638,30.6937,102810.0
2025-03-05 12:20:00,30.82,30.88,30.81,30.86,61623.0,30.6937,30.7534,30.6837,30.7335,61623.0
2025-03-05 12:25:00,30.87,30.9,30.85,30.88,50888.0,30.7435,30.7734,30.7236,30.7534,50888.0
2025-03-05 12:30:00,30.89,30.94,30.88,30.93,77946.0,30.7634,30.8132,30.7534,30.8032,77946.0
2025-03-05 12:35:00,30.93,30.95,30.91,30.92,82974.0,30.8032,30.8232,30.7833,30.7933,82974.0
2025-03-05 12:40:00,30.92,30.96,30.89,30.92,170460.0,30.7933,30.8331,30.7634,30.7933,170460.0
2025-03-05 12:45:00,30.92,30.92,30.85,30.88,173964.0,30.7933,30.7933,30.7236,30.7534,173964.0
2025-03-05 12:50:00,30.88,30.91,30.85,30.88,536947.0,30.7534,30.7833,30.7236,30.7534,536947.0
2025-03-05 12:55:00,30.88,30.97,30.85,30.93,1899158.0,30.7534,30.8431,30.7236,30.8032,1899158.0
2025-03-05 13:00:00,30.93,30.99,30.92,30.98,84575.0,30.8032,30.863,30.7933,30.853,84575.0
2025-03-05 13:05:00,30.98,30.99,30.8,30.82,162999.0,30.853,30.863,30.6738,30.6937,162999.0
2025-03-05 13:10:00,30.83,30.86,30.81,30.83,63695.0,30.7036,30.7335,30.6837,30.7036,63695.0
2025-03-05 13:15:00,30.83,30.89,30.82,30.89,50975.0,30.7036,30.7634,30.6937,30.7634,50975.0
2025-03-05 13:20:00,30.89,30.89,30.85,30.87,58162.0,30.7634,30.7634,30.7236,30.7435,58162.0
2025-03-05 13:25:00,30.87,30.92,30.84,30.9,63018.0,30.7435,30.7933,30.7136,30.7734,63018.0
2025-03-05 13:30:00,30.9,30.92,30.82,30.83,123238.0,30.7734,30.7933,30.6937,30.7036,123238.0
2025-03-05 13:35:00,30.84,30.86,30.8,30.85,52262.0,30.7136,30.7335,30.6738,30.7236,52262.0
2025-03-05 13:40:00,30.85,30.85,30.8,30.83,53992.0,30.7236,30.7236,30.6738,30.7036,53992.0
2025-03-05 13:45:00,30.83,30.94,30.83,30.93,49153.0,30.7036,30.8132,30.7036,30.8032,49153.0
2025-03-05 13:50:00,30.94,30.96,30.93,30.95,59266.0,30.8132,30.8331,30.8032,30.8232,59266.0
2025-03-05 13:55:00,30.95,30.97,30.93,30.96,104643.0,30.8232,30.8431,30.8032,30.8331,104643.0
2025-03-05 14:00:00,30.96,31.03,30.94,31.0,122493.0,30.8331,30.9028,30.8132,30.873,122493.0
2025-03-05 14:05:00,30.99,31.04,30.97,31.03,220950.0,30.863,30.9128,30.8431,30.9028,220950.0
2025-03-05 14:10:00,31.03,31.03,30.99,31.0,102545.0,30.9028,30.9028,30.863,30.873,102545.0
2025-03-05 14:15:00,31.0,31.01,30.95,30.96,115918.0,30.873,30.8829,30.8232,30.8331,115918.0
2025-03-05 14:20:00,30.96,30.98,30.95,30.97,152766.0,30.8331,30.853,30.8232,30.8431,152766.0
2025-03-05 14:25:00,30.98,30.98,30.95,30.96,108464.0,30.853,30.853,30.8232,30.8331,108464.0
2025-03-05 14:30:00,30.96,30.99,30.94,30.95,87198.0,30.8331,30.863,30.8132,30.8232,87198.0
2025-03-05 14:35:00,30.95,30.97,30.9,30.94,459664.0,30.8232,30.8431,30.7734,30.8132,459664.0
2025-03-05 14:40:00,30.93,30.98,30.91,30.94,107858.0,30.8032,30.853,30.7833,30.8132,107858.0
2025-03-05 14:45:00,30.94,30.97,30.93,30.96,108855.0,30.8132,30.8431,30.8032,30.8331,108855.0
2025-03-05 14:50:00,30.96,31.01,30.95,31.01,110235.0,30.8331,30.8829,30.8232,30.8829,110235.0
2025-03-05 14:55:00,31.0,31.01,30.96,30.96,131446.0,30.873,30.8829,30.8331,30.8331,131446.0
2025-03-05 15:00:00,30.97,31.03,30.97,31.02,85322.0,30.8431,30.9028,30.8431,30.8929,85322.0
2025-03-05 15:05:00,31.01,31.02,30.99,31.01,161354.0,30.8829,30.8929,30.863,30.8829,161354.0
2025-03-05 15:10:00,31.01,31.02,30.98,31.0,225641.0,30.8829,30.8929,30.853,30.873,225641.0
2025-03-05 15:15:00,31.0,31.0,30.91,30.95,156347.0,30.873,30.873,30.7833,30.8232,156347.0
2025-03-05 15:20:00,30.95,30.95,30.9,30.91,207343.0,30.8232,30.8232,30.7734,30.7833,207343.0
2025-03-05 15:25:00,30.92,31.01,30.91,30.99,252540.0,30.7933,30.8829,30.7833,30.863,252540.0
2025-03-05 15:30:00,30.98,30.98,30.92,30.96,268928.0,30.853,30.853,30.7933,30.8331,268928.0
2025-03-05 15:35:00,30.96,30.97,30.93,30.96,174993.0,30.8331,30.8431,30.8032,30.8331,174993.0
2025-03-05 15:40:00,30.95,30.98,30.94,30.96,202043.0,30.8232,30.853,30.8132,30.8331,202043.0
2025-03-05 15:45:00,30.96,30.97,30.9,30.92,213030.0,30.8331,30.8431,30.7734,30.7933,213030.0
2025-03-05 15:50:00,30.91,30.93,30.85,30.88,640252.0,30.7833,30.8032,30.7236,30.7534,640252.0
2025-03-05 15:55:00,30.88,30.97,30.87,30.94,871795.0,30.7534,30.8431,30.7435,30.8132,871795.0
2025-03-06 09:30:00,30.95,31.08,30.88,30.94,380265.0,30.8232,30.9526,30.7534,30.8132,380265.0
2025-03-06 09:35:00,30.94,31.05,30.92,30.99,92799.0,30.8132,30.9227,30.7933,30.863,92799.0
2025-03-06 09:40:00,31.0,31.03,30.83,30.85,63922.0,30.873,30.9028,30.7036,30.7236,63922.0
2025-03-06 09:45:00,30.84,30.87,30.8,30.83,90133.0,30.7136,30.7435,30.6738,30.7036,90133.0
2025-03-06 09:50:00,30.82,30.92,30.76,30.77,332699.0,30.6937,30.7933,30.6339,30.6439,332699.0
2025-03-06 09:55:00,30.76,30.76,30.59,30.63,160882.0,30.6339,30.6339,30.4646,30.5045,160882.0
2025-03-06 10:00:00,30.63,30.67,30.54,30.6,453347.0,30.5045,30.5443,30.4148,30.4746,453347.0
2025-03-06 10:05:00,30.6,30.72,30.59,30.67,135846.0,30.4746,30.5941,30.4646,30.5443,135846.0
2025-03-06 10:10:00,30.67,30.74,30.66,30.73,118958.0,30.5443,30.614,30.5343,30.6041,118958.0
2025-03-06 10:15:00,30.73,30.74,30.66,30.68,85095.0,30.6041,30.614,30.5343,30.5543,85095.0
2025-03-06 10:20:00,30.68,30.75,30.67,30.68,193701.0,30.5543,30.624,30.5443,30.5543,193701.0
2025-03-06 10:25:00,30.68,30.77,30.67,30.75,312549.0,30.5543,30.6439,30.5443,30.624,312549.0
2025-03-06 10:30:00,30.75,30.82,30.74,30.76,168016.0,30.624,30.6937,30.614,30.6339,168016.0
2025-03-06 10:35:00,30.76,30.86,30.74,30.86,604422.0,30.6339,30.7335,30.614,30.7335,604422.0
2025-03-06 10:40:00,30.86,30.89,30.83,30.88,69489.0,30.7335,30.7634,30.7036,30.7534,69489.0
2025-03-06 10:45:00,30.88,30.89,30.85,30.87,67245.0,30.7534,30.7634,30.7236,30.7435,67245.0
2025-03-06 10:50:00,30.87,30.87,30.76,30.77,139936.0,30.7435,30.7435,30.6339,30.6439,139936.0
2025-03-06 10:55:00,30.77,30.86,30.74,30.85,92160.0,30.6439,30.7335,30.614,30.7236,92160.0
2025-03-06 11:00:00,30.85,30.87,30.82,30.84,84630.0,30.7236,30.7435,30.6937,30.7136,84630.0
2025-03-06 11:05:00,30.83,30.87,30.82,30.86,72333.0,30.7036,30.7435,30.6937,30.7335,72333.0
2025-03-06 11:10:00,30.86,30.88,30.81,30.84,148463.0,30.7335,30.7534,30.6837,30.7136,148463.0
2025-03-06 11:15:00,30.84,30.88,30.83,30.84,171565.0,30.7136,30.7534,30.7036,30.7136,171565.0
2025-03-06 11:20:00,30.84,30.87,30.79,30.8,441752.0,30.7136,30.7435,30.6638,30.6738,441752.0
2025-03-06 11:25:00,30.81,30.9,30.81,30.87,703175.0,30.6837,30.7734,30.6837,30.7435,703175.0
2025-03-06 11:30:00,30.88,30.96,30.87,30.93,225124.0,30.7534,30.8331,30.7435,30.8032,225124.0
2025-03-06 11:35:00,30.93,30.96,30.85,30.87,134493.0,30.8032,30.8331,30.7236,30.7435,134493.0
2025-03-06 11:40:00,30.87,30.88,30.79,30.8,108062.0,30.7435,30.7534,30.6638,30.6738,108062.0
2025-03-06 11:45:00,30.8,30.81,30.77,30.77,82612.0,30.6738,30.6837,30.6439,30.6439,82612.0
2025-03-06 11:50:00,30.78,30.78,30.68,30.71,127048.0,30.6539,30.6539,30.5543,30.5841,127048.0
2025-03-06 11:55:00,30.71,30.75,30.68,30.74,66266.0,30.5841,30.624,30.5543,30.614,66266.0
2025-03-06 12:00:00,30.74,30.77,30.71,30.73,70118.0,30.614,30.6439,30.5841,30.6041,70118.0
2025-03-06 12:05:00,30.73,30.73,30.69,30.72,159639.0,30.6041,30.6041,30.5642,30.5941,159639.0
2025-03-06 12:10:00,30.72,30.72,30.67,30.71,85865.0,30.5941,30.5941,30.5443,30.5841,85865.0
2025-03-06 12:15:00,30.71,30.71,30.64,30.69,114321.0,30.5841,30.5841,30.5144,30.5642,114321.0
2025-03-06 12:20:00,30.69,30.74,30.67,30.7,182770.0,30.5642,30.614,30.5443,30.5742,182770.0
2025-03-06 12:25:00,30.7,30.72,30.61,30.67,727877.0,30.5742,30.5941,30.4845,30.5443,727877.0
2025-03-06 12:30:00,30.67,30.68,30.62,30.64,98870.0,30.5443,30.5543,30.4945,30.5144,98870.0
2025-03-06 12:35:00,30.64,30.67,30.62,30.66,61474.0,30.5144,30.5443,30.4945,30.5343,61474.0
2025-03-06 12:40:00,30.66,30.75,30.65,30.71,80365.0,30.5343,30.624,30.5244,30.5841,80365.0
2025-03-06 12:45:00,30.71,30.73,30.67,30.72,115796.0,30.5841,30.6041,30.5443,30.5941,115796.0
2025-03-06 12:50:00,30.71,30.73,30.7,30.73,59713.0,30.5841,30.6041,30.5742,30.6041,59713.0
2025-03-06 12:55:00,30.73,30.79,30.71,30.78,60691.0,30.6041,30.6638,30.5841,30.6539,60691.0
2025-03-06 13:00:00,30.79,30.79,30.72,30.75,118933.0,30.6638,30.6638,30.5941,30.624,118933.0
2025-03-06 13:05:00,30.75,30.75,30.68,30.72,382291.0,30.624,30.624,30.5543,30.5941,382291.0
2025-03-06 13:10:00,30.72,30.8,30.71,30.78,337196.0,30.5941,30.6738,30.5841,30.6539,337196.0
2025-03-06 13:15:00,30.78,30.83,30.76,30.8,114076.0,30.6539,30.7036,30.6339,30.6738,114076.0
2025-03-06 13:20:00,30.8,30.84,30.78,30.84,49497.0,30.6738,30.7136,30.6539,30.7136,49497.0
2025-03-06 13:25:00,30.84,30.84,30.74,30.75,136559.0,30.7136,30.7136,30.614,30.624,136559.0
2025-03-06 13:30:00,30.76,30.78,30.75,30.75,68471.0,30.6339,30.6539,30.624,30.624,68471.0
2025-03-06 13:35:00,30.75,30.76,30.68,30.68,168177.0,30.624,30.6339,30.5543,30.5543,168177.0
2025-03-06 13:40:00,30.69,30.7,30.67,30.7,70273.0,30.5642,30.5742,30.5443,30.5742,70273.0
2025-03-06 13:45:00,30.7,30.74,30.66,30.67,143142.0,30.5742,30.614,30.5343,30.5443,143142.0
2025-03-06 13:50:00,30.67,30.69,30.62,30.63,301541.0,30.5443,30.5642,30.4945,30.5045,301541.0
2025-03-06 13:55:00,30.63,30.64,30.6,30.64,218951.0,30.5045,30.5144,30.4746,30.5144,218951.0
2025-03-06 14:00:00,30.64,30.67,30.62,30.67,103056.0,30.5144,30.5443,30.4945,30.5443,103056.0
2025-03-06 14:05:00,30.67,30.67,30.63,30.67,122570.0,30.5443,30.5443,30.5045,30.5443,122570.0
2025-03-06 14:10:00,30.67,30.69,30.64,30.67,184909.0,30.5443,30.5642,30.5144,30.5443,184909.0
2025-03-06 14:15:00,30.67,30.7,30.64,30.66,151158.0,30.5443,30.5742,30.5144,30.5343,151158.0
2025-03-06 14:20:00,30.66,30.69,30.64,30.68,138886.0,30.5343,30.5642,30.5144,30.5543,138886.0
2025-03-06 14:25:00,30.69,30.72,30.64,30.71,1346733.0,30.5642,30.5941,30.5144,30.5841,1346733.0
2025-03-06 14:30:00,30.71,30.78,30.7,30.78,76330.0,30.5841,30.6539,30.5742,30.6539,76330.0
2025-03-06 14:35:00,30.78,30.84,30.75,30.84,131204.0,30.6539,30.7136,30.624,30.7136,131204.0
2025-03-06 14:40:00,30.84,30.89,30.82,30.86,99325.0,30.7136,30.7634,30.6937,30.7335,99325.0
2025-03-06 14:45:00,30.86,30.93,30.81,30.9,158405.0,30.7335,30.8032,30.6837,30.7734,158405.0
2025-03-06 14:50:00,30.91,30.97,30.89,30.9,146803.0,30.7833,30.8431,30.7634,30.7734,146803.0
2025-03-06 14:55:00,30.9,30.9,30.8,30.8,149616.0,30.7734,30.7734,30.6738,30.6738,149616.0
2025-03-06 15:00:00,30.8,30.84,30.78,30.8,137306.0,30.6738,30.7136,30.6539,30.6738,137306.0
2025-03-06 15:05:00,30.8,30.82,30.78,30.8,104650.0,30.6738,30.6937,30.6539,30.6738,104650.0
2025-03-06 15:10:00,30.8,30.86,30.8,30.85,120214.0,30.6738,30.7335,30.6738,30.7236,120214.0
2025-03-06 15:15:00,30.85,30.86,30.78,30.83,397303.0,30.7236,30.7335,30.6539,30.7036,397303.0
2025-03-06 15:20:00,30.82,30.9,30.81,30.86,276816.0,30.6937,30.7734,30.6837,30.7335,276816.0
2025-03-06 15:25:00,30.87,30.93,30.86,30.92,272127.0,30.7435,30.8032,30.7335,30.7933,272127.0
2025-03-06 15:30:00,30.92,31.0,30.91,30.95,355310.0,30.7933,30.873,30.7833,30.8232,355310.0
2025-03-06 15:35:00,30.95,30.97,30.91,30.91,204808.0,30.8232,30.8431,30.7833,30.7833,204808.0
2025-03-06 15:40:00,30.91,30.94,30.9,30.93,236114.0,30.7833,30.8132,30.7734,30.8032,236114.0
2025-03-06 15:45:00,30.92,30.97,30.91,30.96,245719.0,30.7933,30.8431,30.7833,30.8331,245719.0
2025-03-06 15:50:00,30.96,30.98,30.89,30.93,814389.0,30.8331,30.853,30.7634,30.8032,814389.0
2025-03-06 15:55:00,30.93,30.95,30.91,30.94,1085560.0,30.8032,30.8232,30.7833,30.8132,1085560.0
2025-03-07 09:30:00,30.76,30.89,30.71,30.8,411729.0,30.6339,30.7634,30.5841,30.6738,411729.0
2025-03-07 09:35:00,30.79,30.81,30.73,30.73,143199.0,30.6638,30.6837,30.6041,30.6041,143199.0
2025-03-07 09:40:00,30.73,30.82,30.7,30.76,278791.0,30.6041,30.6937,30.5742,30.6339,278791.0
2025-03-07 09:45:00,30.75,30.91,30.75,30.89,220669.0,30.624,30.7833,30.624,30.7634,220669.0
2025-03-07 09:50:00,30.88,30.88,30.78,30.8,105109.0,30.7534,30.7534,30.6539,30.6738,105109.0
2025-03-07 09:55:00,30.8,30.96,30.79,30.94,104353.0,30.6738,30.8331,30.6638,30.8132,104353.0
2025-03-07 10:00:00,30.94,31.12,30.89,31.07,913169.0,30.8132,30.9925,30.7634,30.9427,913169.0
2025-03-07 10:05:00,31.07,31.08,30.97,31.03,708511.0,30.9427,30.9526,30.8431,30.9028,708511.0
2025-03-07 10:10:00,31.04,31.05,30.86,30.89,131279.0,30.9128,30.9227,30.7335,30.7634,131279.0
2025-03-07 10:15:00,30.89,30.96,30.88,30.93,125601.0,30.7634,30.8331,30.7534,30.8032,125601.0
2025-03-07 10:20:00,30.94,31.04,30.93,31.01,82270.0,30.8132,30.9128,30.8032,30.8829,82270.0
2025-03-07 10:25:00,31.01,31.03,30.97,31.03,770391.0,30.8829,30.9028,30.8431,30.9028,770391.0
2025-03-07 10:30:00,31.03,31.03,30.91,30.96,96409.0,30.9028,30.9028,30.7833,30.8331,96409.0
2025-03-07 10:35:00,30.96,30.99,30.89,30.91,401758.0,30.8331,30.863,30.7634,30.7833,401758.0
2025-03-07 10:40:00,30.91,30.94,30.87,30.91,145400.0,30.7833,30.8132,30.7435,30.7833,145400.0
2025-03-07 10:45:00,30.91,31.07,30.88,31.0,142577.0,30.7833,30.9427,30.7534,30.873,142577.0
2025-03-07 10:50:00,31.0,31.01,30.92,30.99,79776.0,30.873,30.8829,30.7933,30.863,79776.0
2025-03-07 10:55:00,30.99,31.02,30.95,30.99,63434.0,30.863,30.8929,30.8232,30.863,63434.0
2025-03-07 11:00:00,30.98,31.04,30.97,31.03,61690.0,30.853,30.9128,30.8431,30.9028,61690.0
2025-03-07 11:05:00,31.03,31.03,30.98,31.0,104854.0,30.9028,30.9028,30.853,30.873,104854.0
2025-03-07 11:10:00,30.99,31.02,30.98,31.02,100818.0,30.863,30.8929,30.853,30.8929,100818.0
2025-03-07 11:15:00,31.02,31.06,30.95,31.06,247079.0,30.8929,30.9327,30.8232,30.9327,247079.0
2025-03-07 11:20:00,31.05,31.08,31.01,31.02,79787.0,30.9227,30.9526,30.8829,30.8929,79787.0
2025-03-07 11:25:00,31.02,31.05,30.99,31.03,221493.0,30.8929,30.9227,30.863,30.9028,221493.0
2025-03-07 11:30:00,31.03,31.1,31.03,31.07,86613.0,30.9028,30.9725,30.9028,30.9427,86613.0
2025-03-07 11:35:00,31.07,31.12,31.03,31.12,187454.0,30.9427,30.9925,30.9028,30.9925,187454.0
2025-03-07 11:40:00,31.12,31.12,31.01,31.03,164262.0,30.9925,30.9925,30.8829,30.9028,164262.0
2025-03-07 11:45:00,31.03,31.06,31.01,31.05,101351.0,30.9028,30.9327,30.8829,30.9227,101351.0
2025-03-07 11:50:00,31.06,31.1,31.05,31.07,89221.0,30.9327,30.9725,30.9227,30.9427,89221.0
2025-03-07 11:55:00,31.07,31.12,31.05,31.12,111215.0,30.9427,30.9925,30.9227,30.9925,111215.0
2025-03-07 12:00:00,31.12,31.15,31.0,31.01,140935.0,30.9925,31.0223,30.873,30.8829,140935.0
2025-03-07 12:05:00,31.03,31.07,31.01,31.03,144805.0,30.9028,30.9427,30.8829,30.9028,144805.0
2025-03-07 12:10:00,31.02,31.08,31.01,31.07,139015.0,30.8929,30.9526,30.8829,30.9427,139015.0
2025-03-07 12:15:00,31.07,31.07,31.01,31.02,60853.0,30.9427,30.9427,30.8829,30.8929,60853.0
2025-03-07 12:20:00,31.01,31.09,31.0,31.05,72706.0,30.8829,30.9626,30.873,30.9227,72706.0
2025-03-07 12:25:00,31.05,31.13,31.05,31.13,94611.0,30.9227,31.0024,30.9227,31.0024,94611.0
2025-03-07 12:30:00,31.13,31.19,31.11,31.16,77877.0,31.0024,31.0622,30.9825,31.0323,77877.0
2025-03-07 12:35:00,31.16,31.2,31.14,31.15,117980.0,31.0323,31.0721,31.0124,31.0223,117980.0
2025-03-07 12:40:00,31.14,31.23,31.13,31.21,82618.0,31.0124,31.102,31.0024,31.0821,82618.0
2025-03-07 12:45:00,31.21,31.25,31.19,31.23,66940.0,31.0821,31.1219,31.0622,31.102,66940.0
2025-03-07 12:50:00,31.23,31.27,31.22,31.24,67781.0,31.102,31.1418,31.092,31.112,67781.0
2025-03-07 12:55:00,31.24,31.24,31.11,31.12,94224.0,31.112,31.112,30.9825,30.9925,94224.0
2025-03-07 13:00:00,31.12,31.13,31.09,31.12,61582.0,30.9925,31.0024,30.9626,30.9925,61582.0
2025-03-07 13:05:00,31.12,31.19,31.11,31.13,65122.0,30.9925,31.0622,30.9825,31.0024,65122.0
2025-03-07 13:10:00,31.13,31.15,31.09,31.13,63179.0,31.0024,31.0223,30.9626,31.0024,63179.0
2025-03-07 13:15:00,31.13,31.15,31.12,31.14,52618.0,31.0024,31.0223,30.9925,31.0124,52618.0
2025-03-07 13:20:00,31.14,31.17,31.12,31.12,58176.0,31.0124,31.0423,30.9925,30.9925,58176.0
2025-03-07 13:25:00,31.13,31.15,31.09,31.15,129554.0,31.0024,31.0223,30.9626,31.0223,129554.0
2025-03-07 13:30:00,31.15,31.15,31.07,31.14,238155.0,31.0223,31.0223,30.9427,31.0124,238155.0
2025-03-07 13:35:00,31.14,31.26,31.13,31.26,110484.0,31.0124,31.1319,31.0024,31.1319,110484.0
2025-03-07 13:40:00,31.26,31.27,31.2,31.21,58977.0,31.1319,31.1418,31.0721,31.0821,58977.0
2025-03-07 13:45:00,31.21,31.24,31.17,31.17,291177.0,31.0821,31.112,31.0423,31.0423,291177.0
2025-03-07 13:50:00,31.18,31.21,31.14,31.21,66222.0,31.0522,31.0821,31.0124,31.0821,66222.0
2025-03-07 13:55:00,31.2,31.22,31.18,31.19,57940.0,31.0721,31.092,31.0522,31.0622,57940.0
2025-03-07 14:00:00,31.19,31.25,31.18,31.24,87096.0,31.0622,31.1219,31.0522,31.112,87096.0
2025-03-07 14:05:00,31.24,31.25,31.18,31.19,186634.0,31.112,31.1219,31.0522,31.0622,186634.0
2025-03-07 14:10:00,31.2,31.2,31.14,31.18,100455.0,31.0721,31.0721,31.0124,31.0522,100455.0
2025-03-07 14:15:00,31.18,31.21,31.16,31.21,55682.0,31.0522,31.0821,31.0323,31.0821,55682.0
2025-03-07 14:20:00,31.21,31.27,31.19,31.26,153674.0,31.0821,31.1418,31.0622,31.1319,153674.0
2025-03-07 14:25:00,31.26,31.26,31.21,31.24,95569.0,31.1319,31.1319,31.0821,31.112,95569.0
2025-03-07 14:30:00,31.25,31.31,31.24,31.31,79933.0,31.1219,31.1817,31.112,31.1817,79933.0
2025-03-07 14:35:00,31.3,31.38,31.27,31.38,160398.0,31.1717,31.2514,31.1418,31.2514,160398.0
2025-03-07 14:40:00,31.38,31.4,31.36,31.39,139174.0,31.2514,31.2713,31.2315,31.2614,139174.0
2025-03-07 14:45:00,31.39,31.4,31.31,31.31,130607.0,31.2614,31.2713,31.1817,31.1817,130607.0
2025-03-07 14:50:00,31.31,31.35,31.28,31.33,88826.0,31.1817,31.2215,31.1518,31.2016,88826.0
2025-03-07 14:55:00,31.32,31.35,31.29,31.32,83471.0,31.1916,31.2215,31.1618,31.1916,83471.0
2025-03-07 15:00:00,31.32,31.33,31.29,31.32,126307.0,31.1916,31.2016,31.1618,31.1916,126307.0
2025-03-07 15:05:00,31.32,31.39,31.29,31.38,187196.0,31.1916,31.2614,31.1618,31.2514,187196.0
2025-03-07 15:10:00,31.38,31.39,31.32,31.33,331711.0,31.2514,31.2614,31.1916,31.2016,331711.0
2025-03-07 15:15:00,31.32,31.34,31.28,31.34,119810.0,31.1916,31.2116,31.1518,31.2116,119810.0
2025-03-07 15:20:00,31.33,31.33,31.28,31.29,105941.0,31.2016,31.2016,31.1518,31.1618,105941.0
2025-03-07 15:25:00,31.29,31.33,31.27,31.31,130430.0,31.1618,31.2016,31.1418,31.1817,130430.0
2025-03-07 15:30:00,31.3,31.32,31.29,31.31,118947.0,31.1717,31.1916,31.1618,31.1817,118947.0
2025-03-07 15:35:00,31.31,31.31,31.23,31.26,236895.0,31.1817,31.1817,31.102,31.1319,236895.0
2025-03-07 15:40:00,31.26,31.3,31.23,31.29,262793.0,31.1319,31.1717,31.102,31.1618,262793.0
2025-03-07 15:45:00,31.29,31.34,31.28,31.32,328331.0,31.1618,31.2116,31.1518,31.1916,328331.0
2025-03-07 15:50:00,31.31,31.32,31.19,31.27,533496.0,31.1817,31.1916,31.0622,31.1418,533496.0
2025-03-07 15:55:00,31.27,31.31,31.23,31.25,1171168.0,31.1418,31.1817,31.102,31.1219,1171168.0
2025-03-10 09:30:00,31.26,31.26,31.05,31.24,291330.0,31.1319,31.1319,30.9227,31.112,291330.0
2025-03-10 09:35:00,31.25,31.42,31.22,31.37,104121.0,31.1219,31.2912,31.092,31.2414,104121.0
2025-03-10 09:40:00,31.36,31.37,31.3,31.34,129524.0,31.2315,31.2414,31.1717,31.2116,129524.0
2025-03-10 09:45:00,31.34,31.36,31.26,31.28,163172.0,31.2116,31.2315,31.1319,31.1518,163172.0
2025-03-10 09:50:00,31.28,31.31,31.22,31.24,154729.0,31.1518,31.1817,31.092,31.112,154729.0
2025-03-10 09:55:00,31.24,31.31,31.23,31.29,237900.0,31.112,31.1817,31.102,31.1618,237900.0
2025-03-10 10:00:00,31.29,31.36,31.25,31.27,164603.0,31.1618,31.2315,31.1219,31.1418,164603.0
2025-03-10 10:05:00,31.27,31.35,31.26,31.32,187356.0,31.1418,31.2215,31.1319,31.1916,187356.0
2025-03-10 10:10:00,31.32,31.45,31.3,31.36,387922.0,31.1916,31.3211,31.1717,31.2315,387922.0
2025-03-10 10:15:00,31.36,31.38,31.25,31.26,355528.0,31.2315,31.2514,31.1219,31.1319,355528.0
2025-03-10 10:20:00,31.27,31.47,31.25,31.47,1482309.0,31.1418,31.341,31.1219,31.341,1482309.0
2025-03-10 10:25:00,31.47,31.53,31.42,31.43,133178.0,31.341,31.4008,31.2912,31.3012,133178.0
2025-03-10 10:30:00,31.43,31.46,31.3,31.34,115384.0,31.3012,31.3311,31.1717,31.2116,115384.0
2025-03-10 10:35:00,31.34,31.37,31.28,31.31,161857.0,31.2116,31.2414,31.1518,31.1817,161857.0
2025-03-10 10:40:00,31.31,31.32,31.28,31.28,77515.0,31.1817,31.1916,31.1518,31.1518,77515.0
2025-03-10 10:45:00,31.29,31.35,31.28,31.32,139353.0,31.1618,31.2215,31.1518,31.1916,139353.0
2025-03-10 10:50:00,31.32,31.35,31.3,31.33,102263.0,31.1916,31.2215,31.1717,31.2016,102263.0
2025-03-10 10:55:00,31.33,31.45,31.29,31.41,129492.0,31.2016,31.3211,31.1618,31.2813,129492.0
2025-03-10 11:00:00,31.42,31.51,31.4,31.5,206262.0,31.2912,31.3809,31.2713,31.3709,206262.0
2025-03-10 11:05:00,31.5,31.53,31.48,31.5,177490.0,31.3709,31.4008,31.351,31.3709,177490.0
2025-03-10 11:10:00,31.5,31.5,31.41,31.44,265326.0,31.3709,31.3709,31.2813,31.3111,265326.0
2025-03-10 11:15:00,31.44,31.46,31.38,31.4,658742.0,31.3111,31.3311,31.2514,31.2713,658742.0
2025-03-10 11:20:00,31.39,31.39,31.34,31.37,209241.0,31.2614,31.2614,31.2116,31.2414,209241.0
2025-03-10 11:25:00,31.36,31.4,31.34,31.39,120343.0,31.2315,31.2713,31.2116,31.2614,120343.0
2025-03-10 11:30:00,31.4,31.43,31.34,31.36,75216.0,31.2713,31.3012,31.2116,31.2315,75216.0
2025-03-10 11:35:00,31.35,31.38,31.32,31.33,156056.0,31.2215,31.2514,31.1916,31.2016,156056.0
2025-03-10 11:40:00,31.33,31.33,31.17,31.18,134568.0,31.2016,31.2016,31.0423,31.0522,134568.0
2025-03-10 11:45:00,31.18,31.2,31.17,31.19,87455.0,31.0522,31.0721,31.0423,31.0622,87455.0
2025-03-10 11:50:00,31.19,31.2,31.11,31.14,102225.0,31.0622,31.0721,30.9825,31.0124,102225.0
2025-03-10 11:55:00,31.14,31.16,31.1,31.12,63935.0,31.0124,31.0323,30.9725,30.9925,63935.0
2025-03-10 12:00:00,31.12,31.16,31.11,31.12,64015.0,30.9925,31.0323,30.9825,30.9925,64015.0
2025-03-10 12:05:00,31.12,31.16,31.08,31.1,80981.0,30.9925,31.0323,30.9526,30.9725,80981.0
2025-03-10 12:10:00,31.1,31.12,31.08,31.12,50590.0,30.9725,30.9925,30.9526,30.9925,50590.0
2025-03-10 12:15:00,31.11,31.12,31.05,31.05,56037.0,30.9825,30.9925,30.9227,30.9227,56037.0
2025-03-10 12:20:00,31.05,31.08,31.02,31.05,89586.0,30.9227,30.9526,30.8929,30.9227,89586.0
2025-03-10 12:25:00,31.05,31.13,31.04,31.09,74309.0,30.9227,31.0024,30.9128,30.9626,74309.0
2025-03-10 12:30:00,31.09,31.12,31.07,31.12,54632.0,30.9626,30.9925,30.9427,30.9925,54632.0
2025-03-10 12:35:00,31.12,31.12,31.03,31.04,47546.0,30.9925,30.9925,30.9028,30.9128,47546.0
2025-03-10 12:40:00,31.04,31.08,31.04,31.05,52568.0,30.9128,30.9526,30.9128,30.9227,52568.0
2025-03-10 12:45:00,31.05,31.07,31.04,31.05,45789.0,30.9227,30.9427,30.9128,30.9227,45789.0
2025-03-10 12:50:00,31.05,31.08,31.03,31.06,58813.0,30.9227,30.9526,30.9028,30.9327,58813.0
2025-03-10 12:55:00,31.05,31.07,31.04,31.05,91079.0,30.9227,30.9427,30.9128,30.9227,91079.0
2025-03-10 13:00:00,31.05,31.07,30.99,31.0,74770.0,30.9227,30.9427,30.863,30.873,74770.0
2025-03-10 13:05:00,31.0,31.02,30.98,31.01,68022.0,30.873,30.8929,30.853,30.8829,68022.0
2025-03-10 13:10:00,31.01,31.05,30.99,31.05,123432.0,30.8829,30.9227,30.863,30.9227,123432.0
2025-03-10 13:15:00,31.05,31.07,31.02,31.03,78291.0,30.9227,30.9427,30.8929,30.9028,78291.0
2025-03-10 13:20:00,31.03,31.09,31.03,31.07,102255.0,30.9028,30.9626,30.9028,30.9427,102255.0
2025-03-10 13:25:00,31.07,31.07,31.03,31.05,60642.0,30.9427,30.9427,30.9028,30.9227,60642.0
2025-03-10 13:30:00,31.05,31.05,31.01,31.02,85912.0,30.9227,30.9227,30.8829,30.8929,85912.0
2025-03-10 13:35:00,31.01,31.04,31.0,31.04,89674.0,30.8829,30.9128,30.873,30.9128,89674.0
2025-03-10 13:40:00,31.04,31.05,31.01,31.01,80028.0,30.9128,30.9227,30.8829,30.8829,80028.0
2025-03-10 13:45:00,31.01,31.03,30.97,30.97,79584.0,30.8829,30.9028,30.8431,30.8431,79584.0
2025-03-10 13:50:00,30.98,30.99,30.94,30.96,93431.0,30.853,30.863,30.8132,30.8331,93431.0
2025-03-10 13:55:00,30.96,30.97,30.91,30.94,63091.0,30.8331,30.8431,30.7833,30.8132,63091.0
2025-03-10 14:00:00,30.94,30.96,30.9,30.9,95895.0,30.8132,30.8331,30.7734,30.7734,95895.0
2025-03-10 14:05:00,30.91,30.92,30.85,30.87,110470.0,30.7833,30.7933,30.7236,30.7435,110470.0
2025-03-10 14:10:00,30.87,30.94,30.86,30.88,174202.0,30.7435,30.8132,30.7335,30.7534,174202.0
2025-03-10 14:15:00,30.88,30.88,30.81,30.81,149963.0,30.7534,30.7534,30.6837,30.6837,149963.0
2025-03-10 14:20:00,30.81,30.85,30.8,30.84,100871.0,30.6837,30.7236,30.6738,30.7136,100871.0
2025-03-10 14:25:00,30.85,30.85,30.76,30.77,69739.0,30.7236,30.7236,30.6339,30.6439,69739.0
2025-03-10 14:30:00,30.78,30.8,30.76,30.77,66052.0,30.6539,30.6738,30.6339,30.6439,66052.0
2025-03-10 14:35:00,30.76,30.77,30.73,30.75,75813.0,30.6339,30.6439,30.6041,30.624,75813.0
2025-03-10 14:40:00,30.75,30.75,30.71,30.74,77690.0,30.624,30.624,30.5841,30.614,77690.0
2025-03-10 14:45:00,30.75,30.76,30.72,30.73,77579.0,30.624,30.6339,30.5941,30.6041,77579.0
2025-03-10 14:50:00,30.72,30.75,30.71,30.71,90028.0,30.5941,30.624,30.5841,30.5841,90028.0
2025-03-10 14:55:00,30.72,30.74,30.68,30.71,82294.0,30.5941,30.614,30.5543,30.5841,82294.0
2025-03-10 15:00:00,30.71,30.74,30.69,30.71,92066.0,30.5841,30.614,30.5642,30.5841,92066.0
2025-03-10 15:05:00,30.71,30.73,30.6,30.64,192987.0,30.5841,30.6041,30.4746,30.5144,192987.0
2025-03-10 15:10:00,30.63,30.69,30.59,30.69,203477.0,30.5045,30.5642,30.4646,30.5642,203477.0
2025-03-10 15:15:00,30.68,30.75,30.66,30.68,257369.0,30.5543,30.624,30.5343,30.5543,257369.0
2025-03-10 15:20:00,30.69,30.74,30.66,30.69,216186.0,30.5642,30.614,30.5343,30.5642,216186.0
2025-03-10 15:25:00,30.69,30.73,30.65,30.66,373034.0,30.5642,30.6041,30.5244,30.5343,373034.0
2025-03-10 15:30:00,30.66,30.7,30.65,30.66,267711.0,30.5343,30.5742,30.5244,30.5343,267711.0
2025-03-10 15:35:00,30.67,30.69,30.6,30.61,511490.0,30.5443,30.5642,30.4746,30.4845,511490.0
2025-03-10 15:40:00,30.61,30.66,30.56,30.59,476918.0,30.4845,30.5343,30.4348,30.4646,476918.0
2025-03-10 15:45:00,30.59,30.66,30.58,30.62,356950.0,30.4646,30.5343,30.4547,30.4945,356950.0
2025-03-10 15:50:00,30.62,30.69,30.58,30.63,674665.0,30.4945,30.5642,30.4547,30.5045,674665.0
2025-03-10 15:55:00,30.63,30.68,30.62,30.67,981028.0,30.5045,30.5543,30.4945,30.5443,981028.0
2025-03-11 09:30:00,30.71,30.71,30.28,30.28,357742.0,30.5841,30.5841,30.1559,30.1559,357742.0
2025-03-11 09:35:00,30.26,30.4,30.16,30.36,211110.0,30.136,30.2754,30.0364,30.2356,211110.0
2025-03-11 09:40:00,30.37,30.41,30.29,30.4,102705.0,30.2455,30.2854,30.1659,30.2754,102705.0
2025-03-11 09:45:00,30.39,30.4,30.26,30.32,106288.0,30.2655,30.2754,30.136,30.1957,106288.0
2025-03-11 09:50:00,30.32,30.36,30.28,30.33,100277.0,30.1957,30.2356,30.1559,30.2057,100277.0
2025-03-11 09:55:00,30.32,30.33,30.22,30.27,67157.0,30.1957,30.2057,30.0961,30.1459,67157.0
2025-03-11 10:00:00,30.26,30.39,30.16,30.19,254863.0,30.136,30.2655,30.0364,30.0663,254863.0
2025-03-11 10:05:00,30.18,30.25,30.13,30.25,178570.0,30.0563,30.126,30.0065,30.126,178570.0
2025-03-11 10:10:00,30.25,30.34,30.21,30.27,143962.0,30.126,30.2157,30.0862,30.1459,143962.0
2025-03-11 10:15:00,30.27,30.34,30.24,30.29,95753.0,30.1459,30.2157,30.1161,30.1659,95753.0
2025-03-11 10:20:00,30.29,30.29,30.22,30.22,92270.0,30.1659,30.1659,30.0961,30.0961,92270.0
2025-03-11 10:25:00,30.23,30.27,30.18,30.2,118465.0,30.1061,30.1459,30.0563,30.0762,118465.0
2025-03-11 10:30:00,30.19,30.23,30.15,30.19,97719.0,30.0663,30.1061,30.0264,30.0663,97719.0
2025-03-11 10:35:00,30.18,30.19,30.11,30.15,105304.0,30.0563,30.0663,29.9866,30.0264,105304.0
2025-03-11 10:40:00,30.15,30.17,30.09,30.11,85281.0,30.0264,30.0464,29.9667,29.9866,85281.0
2025-03-11 10:45:00,30.11,30.13,30.08,30.1,65112.0,29.9866,30.0065,29.9567,29.9766,65112.0
2025-03-11 10:50:00,30.1,30.12,30.03,30.08,108787.0,29.9766,29.9966,29.9069,29.9567,108787.0
2025-03-11 10:55:00,30.08,30.08,29.95,29.96,93429.0,29.9567,29.9567,29.8273,29.8372,93429.0
2025-03-11 11:00:00,29.96,29.96,29.86,29.9,223556.0,29.8372,29.8372,29.7376,29.7775,223556.0
2025-03-11 11:05:00,29.9,29.99,29.88,29.98,92492.0,29.7775,29.8671,29.7575,29.8571,92492.0
2025-03-11 11:10:00,29.98,30.06,29.95,30.04,205090.0,29.8571,29.9368,29.8273,29.9169,205090.0
2025-03-11 11:15:00,30.03,30.1,30.01,30.08,99178.0,29.9069,29.9766,29.887,29.9567,99178.0
2025-03-11 11:20:00,30.07,30.11,30.02,30.02,114199.0,29.9468,29.9866,29.897,29.897,114199.0
2025-03-11 11:25:00,30.02,30.04,29.96,29.96,96734.0,29.897,29.9169,29.8372,29.8372,96734.0
2025-03-11 11:30:00,29.96,30.01,29.94,29.95,88266.0,29.8372,29.887,29.8173,29.8273,88266.0
2025-03-11 11:35:00,29.95,29.99,29.92,29.99,62265.0,29.8273,29.8671,29.7974,29.8671,62265.0
2025-03-11 11:40:00,29.99,30.06,29.98,30.01,74885.0,29.8671,29.9368,29.8571,29.887,74885.0
2025-03-11 11:45:00,30.01,30.05,29.99,30.04,83890.0,29.887,29.9268,29.8671,29.9169,83890.0
2025-03-11 11:50:00,30.04,30.07,30.02,30.05,57539.0,29.9169,29.9468,29.897,29.9268,57539.0
2025-03-11 11:55:00,30.05,30.07,29.98,30.0,72771.0,29.9268,29.9468,29.8571,29.877,72771.0
2025-03-11 12:00:00,30.0,30.0,29.93,29.93,48846.0,29.877,29.877,29.8073,29.8073,48846.0
2025-03-11 12:05:00,29.94,29.95,29.88,29.91,80186.0,29.8173,29.8273,29.7575,29.7874,80186.0
2025-03-11 12:10:00,29.91,29.92,29.82,29.83,80759.0,29.7874,29.7974,29.6978,29.7077,80759.0
2025-03-11 12:15:00,29.83,29.89,29.81,29.88,70747.0,29.7077,29.7675,29.6878,29.7575,70747.0
2025-03-11 12:20:00,29.88,29.89,29.86,29.88,59789.0,29.7575,29.7675,29.7376,29.7575,59789.0
2025-03-11 12:25:00,29.86,29.91,29.86,29.89,71642.0,29.7376,29.7874,29.7376,29.7675,71642.0
2025-03-11 12:30:00,29.9,29.91,29.87,29.9,109464.0,29.7775,29.7874,29.7476,29.7775,109464.0
2025-03-11 12:35:00,29.9,29.92,29.85,29.86,99061.0,29.7775,29.7974,29.7277,29.7376,99061.0
2025-03-11 12:40:00,29.86,29.91,29.85,29.86,64680.0,29.7376,29.7874,29.7277,29.7376,64680.0
2025-03-11 12:45:00,29.86,29.88,29.82,29.88,53453.0,29.7376,29.7575,29.6978,29.7575,53453.0
2025-03-11 12:50:00,29.87,29.88,29.81,29.82,64290.0,29.7476,29.7575,29.6878,29.6978,64290.0
2025-03-11 12:55:00,29.82,29.85,29.78,29.83,68993.0,29.6978,29.7277,29.658,29.7077,68993.0
2025-03-11 13:00:00,29.82,29.83,29.79,29.81,53131.0,29.6978,29.7077,29.6679,29.6878,53131.0
2025-03-11 13:05:00,29.82,29.83,29.75,29.76,86286.0,29.6978,29.7077,29.6281,29.638,86286.0
2025-03-11 13:10:00,29.76,29.78,29.75,29.78,76541.0,29.638,29.658,29.6281,29.658,76541.0
2025-03-11 13:15:00,29.77,29.81,29.76,29.78,99797.0,29.648,29.6878,29.638,29.658,99797.0
2025-03-11 13:20:00,29.78,29.8,29.74,29.77,54648.0,29.658,29.6779,29.6181,29.648,54648.0
2025-03-11 13:25:00,29.76,29.78,29.72,29.74,55704.0,29.638,29.658,29.5982,29.6181,55704.0
2025-03-11 13:30:00,29.74,29.78,29.71,29.72,93673.0,29.6181,29.658,29.5882,29.5982,93673.0
2025-03-11 13:35:00,29.72,29.74,29.69,29.71,69306.0,29.5982,29.6181,29.5683,29.5882,69306.0
2025-03-11 13:40:00,29.72,29.73,29.68,29.69,145821.0,29.5982,29.6082,29.5584,29.5683,145821.0
2025-03-11 13:45:00,29.69,29.75,29.69,29.72,120864.0,29.5683,29.6281,29.5683,29.5982,120864.0
2025-03-11 13:50:00,29.71,29.74,29.68,29.71,88237.0,29.5882,29.6181,29.5584,29.5882,88237.0
2025-03-11 13:55:00,29.7,29.71,29.63,29.71,121371.0,29.5783,29.5882,29.5086,29.5882,121371.0
2025-03-11 14:00:00,29.71,29.81,29.7,29.78,77738.0,29.5882,29.6878,29.5783,29.658,77738.0
2025-03-11 14:05:00,29.79,29.8,29.74,29.77,124376.0,29.6679,29.6779,29.6181,29.648,124376.0
2025-03-11 14:10:00,29.77,29.83,29.76,29.81,59687.0,29.648,29.7077,29.638,29.6878,59687.0
2025-03-11 14:15:00,29.82,29.87,29.79,29.86,89647.0,29.6978,29.7476,29.6679,29.7376,89647.0
2025-03-11 14:20:00,29.86,29.95,29.85,29.91,119249.0,29.7376,29.8273,29.7277,29.7874,119249.0
2025-03-11 14:25:00,29.91,29.94,29.86,29.89,109146.0,29.7874,29.8173,29.7376,29.7675,109146.0
2025-03-11 14:30:00,29.89,29.89,29.81,29.81,121333.0,29.7675,29.7675,29.6878,29.6878,121333.0
2025-03-11 14:35:00,29.81,29.83,29.76,29.83,127049.0,29.6878,29.7077,29.638,29.7077,127049.0
2025-03-11 14:40:00,29.84,29.93,29.81,29.91,152367.0,29.7177,29.8073,29.6878,29.7874,152367.0
2025-03-11 14:45:00,29.91,29.92,29.85,29.88,82790.0,29.7874,29.7974,29.7277,29.7575,82790.0
2025-03-11 14:50:00,29.89,29.94,29.86,29.9,162136.0,29.7675,29.8173,29.7376,29.7775,162136.0
2025-03-11 14:55:00,29.89,29.91,29.86,29.89,194735.0,29.7675,29.7874,29.7376,29.7675,194735.0
2025-03-11 15:00:00,29.89,29.92,29.79,29.83,123331.0,29.7675,29.7974,29.6679,29.7077,123331.0
2025-03-11 15:05:00,29.83,29.85,29.78,29.8,176696.0,29.7077,29.7277,29.658,29.6779,176696.0
2025-03-11 15:10:00,29.8,29.82,29.73,29.74,155928.0,29.6779,29.6978,29.6082,29.6181,155928.0
2025-03-11 15:15:00,29.74,29.76,29.71,29.73,137889.0,29.6181,29.638,29.5882,29.6082,137889.0
2025-03-11 15:20:00,29.73,29.75,29.69,29.7,137803.0,29.6082,29.6281,29.5683,29.5783,137803.0
2025-03-11 15:25:00,29.69,29.76,29.68,29.73,190161.0,29.5683,29.638,29.5584,29.6082,190161.0
2025-03-11 15:30:00,29.73,29.79,29.7,29.76,217712.0,29.6082,29.6679,29.5783,29.638,217712.0
2025-03-11 15:35:00,29.77,29.81,29.74,29.76,253776.0,29.648,29.6878,29.6181,29.638,253776.0
2025-03-11 15:40:00,29.76,29.76,29.7,29.74,218891.0,29.638,29.638,29.5783,29.6181,218891.0
2025-03-11 15:45:00,29.73,29.75,29.7,29.73,261933.0,29.6082,29.6281,29.5783,29.6082,261933.0
2025-03-11 15:50:00,29.73,29.73,29.53,29.57,365089.0,29.6082,29.6082,29.409,29.4488,365089.0
2025-03-11 15:55:00,29.57,29.57,29.5,29.52,917205.0,29.4488,29.4488,29.3791,29.399,917205.0
2025-03-12 09:30:00,29.5,29.59,29.33,29.5,523941.0,29.3791,29.4687,29.2098,29.3791,523941.0
2025-03-12 09:35:00,29.51,29.56,29.34,29.42,162230.0,29.3891,29.4389,29.2198,29.2994,162230.0
2025-03-12 09:40:00,29.42,29.46,29.28,29.36,145121.0,29.2994,29.3393,29.16,29.2397,145121.0
2025-03-12 09:45:00,29.37,29.4,29.31,29.36,183830.0,29.2496,29.2795,29.1899,29.2397,183830.0
2025-03-12 09:50:00,29.35,29.42,29.31,29.41,104288.0,29.2297,29.2994,29.1899,29.2895,104288.0
2025-03-12 09:55:00,29.4,29.49,29.39,29.43,174198.0,29.2795,29.3691,29.2695,29.3094,174198.0
2025-03-12 10:00:00,29.43,29.46,29.35,29.42,211450.0,29.3094,29.3393,29.2297,29.2994,211450.0
2025-03-12 10:05:00,29.42,29.45,29.4,29.41,112224.0,29.2994,29.3293,29.2795,29.2895,112224.0
2025-03-12 10:10:00,29.41,29.52,29.4,29.51,117076.0,29.2895,29.399,29.2795,29.3891,117076.0
2025-03-12 10:15:00,29.51,29.57,29.48,29.55,151603.0,29.3891,29.4488,29.3592,29.4289,151603.0
2025-03-12 10:20:00,29.55,29.56,29.5,29.51,154140.0,29.4289,29.4389,29.3791,29.3891,154140.0
2025-03-12 10:25:00,29.51,29.55,29.5,29.52,125504.0,29.3891,29.4289,29.3791,29.399,125504.0
2025-03-12 10:30:00,29.52,29.52,29.39,29.39,168496.0,29.399,29.399,29.2695,29.2695,168496.0
2025-03-12 10:35:00,29.4,29.41,29.37,29.39,130594.0,29.2795,29.2895,29.2496,29.2695,130594.0
2025-03-12 10:40:00,29.39,29.41,29.37,29.4,122703.0,29.2695,29.2895,29.2496,29.2795,122703.0
2025-03-12 10:45:00,29.4,29.4,29.34,29.38,121090.0,29.2795,29.2795,29.2198,29.2596,121090.0
2025-03-12 10:50:00,29.38,29.47,29.37,29.46,51496.0,29.2596,29.3492,29.2496,29.3393,51496.0
2025-03-12 10:55:00,29.46,29.47,29.42,29.44,99920.0,29.3393,29.3492,29.2994,29.3193,99920.0
2025-03-12 11:00:00,29.44,29.49,29.42,29.45,52217.0,29.3193,29.3691,29.2994,29.3293,52217.0
2025-03-12 11:05:00,29.46,29.51,29.44,29.5,103993.0,29.3393,29.3891,29.3193,29.3791,103993.0
2025-03-12 11:10:00,29.49,29.5,29.44,29.46,94260.0,29.3691,29.3791,29.3193,29.3393,94260.0
2025-03-12 11:15:00,29.46,29.53,29.46,29.5,76127.0,29.3393,29.409,29.3393,29.3791,76127.0
2025-03-12 11:20:00,29.5,29.54,29.47,29.53,59383.0,29.3791,29.4189,29.3492,29.409,59383.0
2025-03-12 11:25:00,29.52,29.56,29.51,29.54,62712.0,29.399,29.4389,29.3891,29.4189,62712.0
2025-03-12 11:30:00,29.54,29.55,29.51,29.52,84642.0,29.4189,29.4289,29.3891,29.399,84642.0
2025-03-12 11:35:00,29.52,29.56,29.52,29.56,41977.0,29.399,29.4389,29.399,29.4389,41977.0
2025-03-12 11:40:00,29.55,29.56,29.48,29.49,154471.0,29.4289,29.4389,29.3592,29.3691,154471.0
2025-03-12 11:45:00,29.49,29.57,29.48,29.53,98514.0,29.3691,29.4488,29.3592,29.409,98514.0
2025-03-12 11:50:00,29.53,29.56,29.52,29.53,81984.0,29.409,29.4389,29.399,29.409,81984.0
2025-03-12 11:55:00,29.53,29.55,29.46,29.54,71641.0,29.409,29.4289,29.3393,29.4189,71641.0
2025-03-12 12:00:00,29.54,29.55,29.51,29.53,47836.0,29.4189,29.4289,29.3891,29.409,47836.0
2025-03-12 12:05:00,29.53,29.54,29.49,29.51,54452.0,29.409,29.4189,29.3691,29.3891,54452.0
2025-03-12 12:10:00,29.5,29.52,29.47,29.52,105105.0,29.3791,29.399,29.3492,29.399,105105.0
2025-03-12 12:15:00,29.52,29.53,29.49,29.52,111476.0,29.399,29.409,29.3691,29.399,111476.0
2025-03-12 12:20:00,29.52,29.58,29.52,29.58,73663.0,29.399,29.4588,29.399,29.4588,73663.0
2025-03-12 12:25:00,29.57,29.58,29.53,29.57,66279.0,29.4488,29.4588,29.409,29.4488,66279.0
2025-03-12 12:30:00,29.57,29.62,29.56,29.62,39931.0,29.4488,29.4986,29.4389,29.4986,39931.0
2025-03-12 12:35:00,29.62,29.62,29.55,29.55,76759.0,29.4986,29.4986,29.4289,29.4289,76759.0
2025-03-12 12:40:00,29.55,29.56,29.52,29.55,95932.0,29.4289,29.4389,29.399,29.4289,95932.0
2025-03-12 12:45:00,29.55,29.6,29.53,29.6,38249.0,29.4289,29.4787,29.409,29.4787,38249.0
2025-03-12 12:50:00,29.6,29.64,29.54,29.57,149552.0,29.4787,29.5185,29.4189,29.4488,149552.0
2025-03-12 12:55:00,29.57,29.58,29.48,29.48,61550.0,29.4488,29.4588,29.3592,29.3592,61550.0
2025-03-12 13:00:00,29.49,29.5,29.47,29.49,51224.0,29.3691,29.3791,29.3492,29.3691,51224.0
2025-03-12 13:05:00,29.49,29.51,29.47,29.51,71664.0,29.3691,29.3891,29.3492,29.3891,71664.0
2025-03-12 13:10:00,29.51,29.53,29.46,29.53,78273.0,29.3891,29.409,29.3393,29.409,78273.0
2025-03-12 13:15:00,29.53,29.54,29.51,29.54,71776.0,29.409,29.4189,29.3891,29.4189,71776.0
2025-03-12 13:20:00,29.54,29.6,29.53,29.59,52941.0,29.4189,29.4787,29.409,29.4687,52941.0
2025-03-12 13:25:00,29.58,29.61,29.56,29.61,81512.0,29.4588,29.4886,29.4389,29.4886,81512.0
2025-03-12 13:30:00,29.61,29.63,29.6,29.62,85970.0,29.4886,29.5086,29.4787,29.4986,85970.0
2025-03-12 13:35:00,29.62,29.66,29.62,29.64,99931.0,29.4986,29.5384,29.4986,29.5185,99931.0
2025-03-12 13:40:00,29.64,29.68,29.63,29.68,60756.0,29.5185,29.5584,29.5086,29.5584,60756.0
2025-03-12 13:45:00,29.67,29.69,29.64,29.65,57940.0,29.5484,29.5683,29.5185,29.5285,57940.0
2025-03-12 13:50:00,29.65,29.67,29.61,29.63,75380.0,29.5285,29.5484,29.4886,29.5086,75380.0
2025-03-12 13:55:00,29.63,29.63,29.54,29.55,69930.0,29.5086,29.5086,29.4189,29.4289,69930.0
2025-03-12 14:00:00,29.55,29.62,29.53,29.58,76118.0,29.4289,29.4986,29.409,29.4588,76118.0
2025-03-12 14:05:00,29.57,29.59,29.55,29.59,47837.0,29.4488,29.4687,29.4289,29.4687,47837.0
2025-03-12 14:10:00,29.59,29.63,29.59,29.62,84697.0,29.4687,29.5086,29.4687,29.4986,84697.0
2025-03-12 14:15:00,29.62,29.63,29.59,29.62,61178.0,29.4986,29.5086,29.4687,29.4986,61178.0
2025-03-12 14:20:00,29.62,29.64,29.61,29.64,80832.0,29.4986,29.5185,29.4886,29.5185,80832.0
2025-03-12 14:25:00,29.64,29.67,29.63,29.66,78686.0,29.5185,29.5484,29.5086,29.5384,78686.0
2025-03-12 14:30:00,29.66,29.7,29.65,29.69,78882.0,29.5384,29.5783,29.5285,29.5683,78882.0
2025-03-12 14:35:00,29.7,29.71,29.67,29.7,183586.0,29.5783,29.5882,29.5484,29.5783,183586.0
2025-03-12 14:40:00,29.7,29.74,29.69,29.73,76643.0,29.5783,29.6181,29.5683,29.6082,76643.0
2025-03-12 14:45:00,29.72,29.73,29.69,29.71,96097.0,29.5982,29.6082,29.5683,29.5882,96097.0
2025-03-12 14:50:00,29.71,29.72,29.67,29.7,80378.0,29.5882,29.5982,29.5484,29.5783,80378.0
2025-03-12 14:55:00,29.69,29.74,29.66,29.71,138750.0,29.5683,29.6181,29.5384,29.5882,138750.0
2025-03-12 15:00:00,29.71,29.72,29.64,29.7,105763.0,29.5882,29.5982,29.5185,29.5783,105763.0
2025-03-12 15:05:00,29.7,29.71,29.67,29.71,82159.0,29.5783,29.5882,29.5484,29.5882,82159.0
2025-03-12 15:10:00,29.71,29.71,29.67,29.68,91374.0,29.5882,29.5882,29.5484,29.5584,91374.0
2025-03-12 15:15:00,29.67,29.71,29.65,29.7,113454.0,29.5484,29.5882,29.5285,29.5783,113454.0
2025-03-12 15:20:00,29.7,29.7,29.64,29.68,110605.0,29.5783,29.5783,29.5185,29.5584,110605.0
2025-03-12 15:25:00,29.68,29.7,29.65,29.66,136255.0,29.5584,29.5783,29.5285,29.5384,136255.0
2025-03-12 15:30:00,29.67,29.68,29.58,29.59,166960.0,29.5484,29.5584,29.4588,29.4687,166960.0
2025-03-12 15:35:00,29.59,29.66,29.57,29.66,247774.0,29.4687,29.5384,29.4488,29.5384,247774.0
2025-03-12 15:40:00,29.66,29.67,29.62,29.67,176508.0,29.5384,29.5484,29.4986,29.5484,176508.0
2025-03-12 15:45:00,29.67,29.68,29.64,29.67,227123.0,29.5484,29.5584,29.5185,29.5484,227123.0
2025-03-12 15:50:00,29.66,29.66,29.56,29.6,473106.0,29.5384,29.5384,29.4389,29.4787,473106.0
2025-03-12 15:55:00,29.6,29.62,29.54,29.55,1088065.0,29.4787,29.4986,29.4189,29.4289,1088065.0
2025-03-13 09:30:00,29.6,29.62,29.45,29.57,254260.0,29.4787,29.4986,29.3293,29.4488,254260.0
2025-03-13 09:35:00,29.57,29.64,29.56,29.64,101098.0,29.4488,29.5185,29.4389,29.5185,101098.0
2025-03-13 09:40:00,29.64,29.74,29.63,29.68,133895.0,29.5185,29.6181,29.5086,29.5584,133895.0
2025-03-13 09:45:00,29.68,29.68,29.59,29.6,129081.0,29.5584,29.5584,29.4687,29.4787,129081.0
2025-03-13 09:50:00,29.6,29.63,29.57,29.62,120330.0,29.4787,29.5086,29.4488,29.4986,120330.0
2025-03-13 09:55:00,29.62,29.64,29.56,29.62,66674.0,29.4986,29.5185,29.4389,29.4986,66674.0
2025-03-13 10:00:00,29.62,29.63,29.53,29.58,259217.0,29.4986,29.5086,29.409,29.4588,259217.0
2025-03-13 10:05:00,29.58,29.64,29.51,29.54,176854.0,29.4588,29.5185,29.3891,29.4189,176854.0
2025-03-13 10:10:00,29.54,29.62,29.52,29.61,137825.0,29.4189,29.4986,29.399,29.4886,137825.0
2025-03-13 10:15:00,29.61,29.63,29.58,29.6,65064.0,29.4886,29.5086,29.4588,29.4787,65064.0
2025-03-13 10:20:00,29.6,29.61,29.56,29.57,74537.0,29.4787,29.4886,29.4389,29.4488,74537.0
2025-03-13 10:25:00,29.57,29.61,29.55,29.55,99768.0,29.4488,29.4886,29.4289,29.4289,99768.0
2025-03-13 10:30:00,29.56,29.64,29.56,29.63,108772.0,29.4389,29.5185,29.4389,29.5086,108772.0
2025-03-13 10:35:00,29.64,29.66,29.52,29.54,178956.0,29.5185,29.5384,29.399,29.4189,178956.0
2025-03-13 10:40:00,29.55,29.6,29.54,29.59,74427.0,29.4289,29.4787,29.4189,29.4687,74427.0
2025-03-13 10:45:00,29.59,29.6,29.51,29.53,60517.0,29.4687,29.4787,29.3891,29.409,60517.0
2025-03-13 10:50:00,29.53,29.54,29.5,29.51,113658.0,29.409,29.4189,29.3791,29.3891,113658.0
2025-03-13 10:55:00,29.51,29.51,29.43,29.44,165926.0,29.3891,29.3891,29.3094,29.3193,165926.0
2025-03-13 11:00:00,29.45,29.47,29.43,29.44,89987.0,29.3293,29.3492,29.3094,29.3193,89987.0
2025-03-13 11:05:00,29.44,29.46,29.43,29.46,142766.0,29.3193,29.3393,29.3094,29.3393,142766.0
2025-03-13 11:10:00,29.46,29.48,29.45,29.46,161731.0,29.3393,29.3592,29.3293,29.3393,161731.0
2025-03-13 11:15:00,29.46,29.48,29.45,29.46,99336.0,29.3393,29.3592,29.3293,29.3393,99336.0
2025-03-13 11:20:00,29.46,29.47,29.41,29.43,52812.0,29.3393,29.3492,29.2895,29.3094,52812.0
2025-03-13 11:25:00,29.43,29.45,29.42,29.43,81730.0,29.3094,29.3293,29.2994,29.3094,81730.0
2025-03-13 11:30:00,29.43,29.44,29.37,29.4,87963.0,29.3094,29.3193,29.2496,29.2795,87963.0
2025-03-13 11:35:00,29.4,29.4,29.35,29.36,136084.0,29.2795,29.2795,29.2297,29.2397,136084.0
2025-03-13 11:40:00,29.36,29.44,29.33,29.39,170096.0,29.2397,29.3193,29.2098,29.2695,170096.0
2025-03-13 11:45:00,29.38,29.39,29.27,29.31,158203.0,29.2596,29.2695,29.15,29.1899,158203.0
2025-03-13 11:50:00,29.32,29.32,29.28,29.29,47947.0,29.1998,29.1998,29.16,29.17,47947.0
2025-03-13 11:55:00,29.28,29.28,29.23,29.26,105241.0,29.16,29.16,29.1102,29.1401,105241.0
2025-03-13 12:00:00,29.25,29.3,29.25,29.3,64142.0,29.1301,29.1799,29.1301,29.1799,64142.0
2025-03-13 12:05:00,29.3,29.3,29.26,29.29,92230.0,29.1799,29.1799,29.1401,29.17,92230.0
2025-03-13 12:10:00,29.29,29.33,29.27,29.28,61837.0,29.17,29.2098,29.15,29.16,61837.0
2025-03-13 12:15:00,29.28,29.29,29.22,29.29,82513.0,29.16,29.17,29.1002,29.17,82513.0
2025-03-13 12:20:00,29.29,29.3,29.27,29.28,43073.0,29.17,29.1799,29.15,29.16,43073.0
2025-03-13 12:25:00,29.28,29.28,29.24,29.26,74409.0,29.16,29.16,29.1202,29.1401,74409.0
2025-03-13 12:30:00,29.26,29.28,29.23,29.26,115423.0,29.1401,29.16,29.1102,29.1401,115423.0
2025-03-13 12:35:00,29.26,29.3,29.24,29.3,75931.0,29.1401,29.1799,29.1202,29.1799,75931.0
2025-03-13 12:40:00,29.3,29.31,29.24,29.26,72618.0,29.1799,29.1899,29.1202,29.1401,72618.0
2025-03-13 12:45:00,29.26,29.26,29.17,29.21,129479.0,29.1401,29.1401,29.0505,29.0903,129479.0
2025-03-13 12:50:00,29.22,29.25,29.21,29.23,86903.0,29.1002,29.1301,29.0903,29.1102,86903.0
2025-03-13 12:55:00,29.24,29.27,29.23,29.27,98842.0,29.1202,29.15,29.1102,29.15,98842.0
2025-03-13 13:00:00,29.27,29.28,29.22,29.27,133969.0,29.15,29.16,29.1002,29.15,133969.0
2025-03-13 13:05:00,29.28,29.3,29.23,29.24,78491.0,29.16,29.1799,29.1102,29.1202,78491.0
2025-03-13 13:10:00,29.24,29.24,29.19,29.21,55405.0,29.1202,29.1202,29.0704,29.0903,55405.0
2025-03-13 13:15:00,29.21,29.21,29.14,29.16,159356.0,29.0903,29.0903,29.0206,29.0405,159356.0
2025-03-13 13:20:00,29.16,29.16,29.13,29.15,219041.0,29.0405,29.0405,29.0106,29.0305,219041.0
2025-03-13 13:25:00,29.14,29.14,29.07,29.11,144856.0,29.0206,29.0206,28.9509,28.9907,144856.0
2025-03-13 13:30:00,29.1,29.1,29.05,29.05,425058.0,28.9807,28.9807,28.9309,28.9309,425058.0
2025-03-13 13:35:00,29.05,29.07,29.02,29.03,122706.0,28.9309,28.9509,28.9011,28.911,122706.0
2025-03-13 13:40:00,29.03,29.07,29.03,29.04,105658.0,28.911,28.9509,28.911,28.921,105658.0
2025-03-13 13:45:00,29.04,29.05,29.0,29.01,127239.0,28.921,28.9309,28.8811,28.8911,127239.0
2025-03-13 13:50:00,29.01,29.04,28.99,29.02,198893.0,28.8911,28.921,28.8712,28.9011,198893.0
2025-03-13 13:55:00,29.03,29.04,28.98,29.0,179957.0,28.911,28.921,28.8612,28.8811,179957.0
2025-03-13 14:00:00,29.0,29.1,28.99,29.07,95126.0,28.8811,28.9807,28.8712,28.9509,95126.0
2025-03-13 14:05:00,29.07,29.09,29.05,29.08,75785.0,28.9509,28.9708,28.9309,28.9608,75785.0
2025-03-13 14:10:00,29.08,29.17,29.07,29.13,143092.0,28.9608,29.0505,28.9509,29.0106,143092.0
2025-03-13 14:15:00,29.13,29.13,29.07,29.08,196533.0,29.0106,29.0106,28.9509,28.9608,196533.0
2025-03-13 14:20:00,29.08,29.1,29.07,29.09,82851.0,28.9608,28.9807,28.9509,28.9708,82851.0
2025-03-13 14:25:00,29.08,29.13,29.08,29.1,155262.0,28.9608,29.0106,28.9608,28.9807,155262.0
2025-03-13 14:30:00,29.1,29.15,29.09,29.11,127146.0,28.9807,29.0305,28.9708,28.9907,127146.0
2025-03-13 14:35:00,29.11,29.12,29.09,29.11,73295.0,28.9907,29.0007,28.9708,28.9907,73295.0
2025-03-13 14:40:00,29.11,29.13,29.08,29.13,146689.0,28.9907,29.0106,28.9608,29.0106,146689.0
2025-03-13 14:45:00,29.13,29.17,29.09,29.17,170648.0,29.0106,29.0505,28.9708,29.0505,170648.0
2025-03-13 14:50:00,29.17,29.18,29.12,29.16,132275.0,29.0505,29.0604,29.0007,29.0405,132275.0
2025-03-13 14:55:00,29.15,29.19,29.15,29.17,88645.0,29.0305,29.0704,29.0305,29.0505,88645.0
2025-03-13 15:00:00,29.17,29.19,29.12,29.13,127449.0,29.0505,29.0704,29.0007,29.0106,127449.0
2025-03-13 15:05:00,29.13,29.14,29.08,29.13,850603.0,29.0106,29.0206,28.9608,29.0106,850603.0
2025-03-13 15:10:00,29.13,29.18,29.11,29.17,137289.0,29.0106,29.0604,28.9907,29.0505,137289.0
2025-03-13 15:15:00,29.17,29.19,29.12,29.15,129742.0,29.0505,29.0704,29.0007,29.0305,129742.0
2025-03-13 15:20:00,29.15,29.16,29.13,29.16,155533.0,29.0305,29.0405,29.0106,29.0405,155533.0
2025-03-13 15:25:00,29.16,29.17,29.08,29.11,142238.0,29.0405,29.0505,28.9608,28.9907,142238.0
2025-03-13 15:30:00,29.11,29.15,29.08,29.15,218118.0,28.9907,29.0305,28.9608,29.0305,218118.0
2025-03-13 15:35:00,29.14,29.15,29.06,29.07,295547.0,29.0206,29.0305,28.9409,28.9509,295547.0
2025-03-13 15:40:00,29.07,29.11,29.06,29.09,224035.0,28.9509,28.9907,28.9409,28.9708,224035.0
2025-03-13 15:45:00,29.09,29.11,29.07,29.1,176328.0,28.9708,28.9907,28.9509,28.9807,176328.0
2025-03-13 15:50:00,29.09,29.13,29.07,29.1,409690.0,28.9708,29.0106,28.9509,28.9807,409690.0
2025-03-13 15:55:00,29.1,29.14,29.07,29.14,981124.0,28.9807,29.0206,28.9509,29.0206,981124.0
2025-03-14 09:30:00,29.35,29.41,29.22,29.34,257551.0,29.2297,29.2895,29.1002,29.2198,257551.0
2025-03-14 09:35:00,29.35,29.39,29.32,29.34,46970.0,29.2297,29.2695,29.1998,29.2198,46970.0
2025-03-14 09:40:00,29.34,29.53,29.33,29.51,106888.0,29.2198,29.409,29.2098,29.3891,106888.0
2025-03-14 09:45:00,29.51,29.64,29.49,29.64,351398.0,29.3891,29.5185,29.3691,29.5185,351398.0
2025-03-14 09:50:00,29.64,29.69,29.59,29.67,334135.0,29.5185,29.5683,29.4687,29.5484,334135.0
2025-03-14 09:55:00,29.66,29.7,29.64,29.69,74505.0,29.5384,29.5783,29.5185,29.5683,74505.0
2025-03-14 10:00:00,29.68,29.72,29.51,29.71,308975.0,29.5584,29.5982,29.3891,29.5882,308975.0
2025-03-14 10:05:00,29.71,29.77,29.63,29.64,174807.0,29.5882,29.648,29.5086,29.5185,174807.0
2025-03-14 10:10:00,29.64,29.7,29.63,29.69,289046.0,29.5185,29.5783,29.5086,29.5683,289046.0
2025-03-14 10:15:00,29.69,29.69,29.61,29.67,232589.0,29.5683,29.5683,29.4886,29.5484,232589.0
2025-03-14 10:20:00,29.67,29.72,29.64,29.71,125674.0,29.5484,29.5982,29.5185,29.5882,125674.0
2025-03-14 10:25:00,29.71,29.72,29.68,29.69,122065.0,29.5882,29.5982,29.5584,29.5683,122065.0
2025-03-14 10:30:00,29.69,29.74,29.67,29.68,174247.0,29.5683,29.6181,29.5484,29.5584,174247.0
2025-03-14 10:35:00,29.68,29.69,29.64,29.67,228098.0,29.5584,29.5683,29.5185,29.5484,228098.0
2025-03-14 10:40:00,29.67,29.68,29.64,29.68,105146.0,29.5484,29.5584,29.5185,29.5584,105146.0
2025-03-14 10:45:00,29.68,29.68,29.61,29.64,88452.0,29.5584,29.5584,29.4886,29.5185,88452.0
2025-03-14 10:50:00,29.64,29.71,29.63,29.71,117688.0,29.5185,29.5882,29.5086,29.5882,117688.0
2025-03-14 10:55:00,29.71,29.76,29.69,29.75,93292.0,29.5882,29.638,29.5683,29.6281,93292.0
2025-03-14 11:00:00,29.75,29.8,29.72,29.78,97526.0,29.6281,29.6779,29.5982,29.658,97526.0
2025-03-14 11:05:00,29.77,29.79,29.72,29.73,148805.0,29.648,29.6679,29.5982,29.6082,148805.0
2025-03-14 11:10:00,29.73,29.83,29.72,29.82,766474.0,29.6082,29.7077,29.5982,29.6978,766474.0
2025-03-14 11:15:00,29.82,29.87,29.79,29.85,130157.0,29.6978,29.7476,29.6679,29.7277,130157.0
2025-03-14 11:20:00,29.86,29.92,29.85,29.92,226560.0,29.7376,29.7974,29.7277,29.7974,226560.0
2025-03-14 11:25:00,29.92,29.93,29.88,29.89,93026.0,29.7974,29.8073,29.7575,29.7675,93026.0
2025-03-14 11:30:00,29.89,29.94,29.89,29.89,118124.0,29.7675,29.8173,29.7675,29.7675,118124.0
2025-03-14 11:35:00,29.9,29.91,29.84,29.85,171986.0,29.7775,29.7874,29.7177,29.7277,171986.0
2025-03-14 11:40:00,29.85,29.85,29.76,29.82,217158.0,29.7277,29.7277,29.638,29.6978,217158.0
2025-03-14 11:45:00,29.82,29.84,29.8,29.84,62223.0,29.6978,29.7177,29.6779,29.7177,62223.0
2025-03-14 11:50:00,29.84,29.88,29.81,29.88,67582.0,29.7177,29.7575,29.6878,29.7575,67582.0
2025-03-14 11:55:00,29.88,29.89,29.85,29.88,50345.0,29.7575,29.7675,29.7277,29.7575,50345.0
2025-03-14 12:00:00,29.88,29.89,29.86,29.86,48904.0,29.7575,29.7675,29.7376,29.7376,48904.0
2025-03-14 12:05:00,29.87,29.88,29.82,29.83,61257.0,29.7476,29.7575,29.6978,29.7077,61257.0
2025-03-14 12:10:00,29.83,29.86,29.82,29.85,68933.0,29.7077,29.7376,29.6978,29.7277,68933.0
2025-03-14 12:15:00,29.85,29.85,29.79,29.8,54787.0,29.7277,29.7277,29.6679,29.6779,54787.0
2025-03-14 12:20:00,29.8,29.83,29.78,29.79,93405.0,29.6779,29.7077,29.658,29.6679,93405.0
2025-03-14 12:25:00,29.8,29.8,29.72,29.74,57564.0,29.6779,29.6779,29.5982,29.6181,57564.0
2025-03-14 12:30:00,29.73,29.74,29.71,29.74,43501.0,29.6082,29.6181,29.5882,29.6181,43501.0
2025-03-14 12:35:00,29.74,29.76,29.69,29.7,191090.0,29.6181,29.638,29.5683,29.5783,191090.0
2025-03-14 12:40:00,29.7,29.72,29.68,29.71,51956.0,29.5783,29.5982,29.5584,29.5882,51956.0
2025-03-14 12:45:00,29.71,29.76,29.69,29.75,69548.0,29.5882,29.638,29.5683,29.6281,69548.0
2025-03-14 12:50:00,29.75,29.78,29.74,29.78,64692.0,29.6281,29.658,29.6181,29.658,64692.0
2025-03-14 12:55:00,29.78,29.89,29.76,29.88,299220.0,29.658,29.7675,29.638,29.7575,299220.0
2025-03-14 13:00:00,29.87,29.89,29.84,29.86,109541.0,29.7476,29.7675,29.7177,29.7376,109541.0
2025-03-14 13:05:00,29.86,29.87,29.81,29.81,51494.0,29.7376,29.7476,29.6878,29.6878,51494.0
2025-03-14 13:10:00,29.82,29.83,29.76,29.78,79156.0,29.6978,29.7077,29.638,29.658,79156.0
2025-03-14 13:15:00,29.78,29.81,29.77,29.8,72992.0,29.658,29.6878,29.648,29.6779,72992.0
2025-03-14 13:20:00,29.8,29.83,29.8,29.83,69962.0,29.6779,29.7077,29.6779,29.7077,69962.0
2025-03-14 13:25:00,29.83,29.85,29.81,29.83,58653.0,29.7077,29.7277,29.6878,29.7077,58653.0
2025-03-14 13:30:00,29.83,29.88,29.82,29.84,66010.0,29.7077,29.7575,29.6978,29.7177,66010.0
2025-03-14 13:35:00,29.84,29.88,29.83,29.88,49184.0,29.7177,29.7575,29.7077,29.7575,49184.0
2025-03-14 13:40:00,29.88,29.88,29.79,29.8,170220.0,29.7575,29.7575,29.6679,29.6779,170220.0
2025-03-14 13:45:00,29.8,29.83,29.79,29.82,113405.0,29.6779,29.7077,29.6679,29.6978,113405.0
2025-03-14 13:50:00,29.82,29.87,29.81,29.86,70137.0,29.6978,29.7476,29.6878,29.7376,70137.0
2025-03-14 13:55:00,29.87,29.89,29.85,29.88,152382.0,29.7476,29.7675,29.7277,29.7575,152382.0
2025-03-14 14:00:00,29.88,29.94,29.87,29.93,90191.0,29.7575,29.8173,29.7476,29.8073,90191.0
2025-03-14 14:05:00,29.93,29.94,29.9,29.91,58229.0,29.8073,29.8173,29.7775,29.7874,58229.0
2025-03-14 14:10:00,29.92,29.92,29.87,29.88,46051.0,29.7974,29.7974,29.7476,29.7575,46051.0
2025-03-14 14:15:00,29.88,29.9,29.86,29.89,62165.0,29.7575,29.7775,29.7376,29.7675,62165.0
2025-03-14 14:20:00,29.88,29.89,29.85,29.89,90738.0,29.7575,29.7675,29.7277,29.7675,90738.0
2025-03-14 14:25:00,29.89,29.9,29.87,29.88,121655.0,29.7675,29.7775,29.7476,29.7575,121655.0
2025-03-14 14:30:00,29.89,29.93,29.88,29.9,122149.0,29.7675,29.8073,29.7575,29.7775,122149.0
2025-03-14 14:35:00,29.9,29.95,29.89,29.95,68188.0,29.7775,29.8273,29.7675,29.8273,68188.0
2025-03-14 14:40:00,29.95,29.97,29.92,29.96,67688.0,29.8273,29.8472,29.7974,29.8372,67688.0
2025-03-14 14:45:00,29.96,29.99,29.94,29.96,127616.0,29.8372,29.8671,29.8173,29.8372,127616.0
2025-03-14 14:50:00,29.96,29.97,29.93,29.94,96416.0,29.8372,29.8472,29.8073,29.8173,96416.0
2025-03-14 14:55:00,29.93,29.94,29.89,29.91,89809.0,29.8073,29.8173,29.7675,29.7874,89809.0
2025-03-14 15:00:00,29.91,29.95,29.89,29.95,65611.0,29.7874,29.8273,29.7675,29.8273,65611.0
2025-03-14 15:05:00,29.96,29.96,29.91,29.93,209233.0,29.8372,29.8372,29.7874,29.8073,209233.0
2025-03-14 15:10:00,29.93,29.98,29.92,29.98,89188.0,29.8073,29.8571,29.7974,29.8571,89188.0
2025-03-14 15:15:00,29.98,30.0,29.94,29.98,191252.0,29.8571,29.877,29.8173,29.8571,191252.0
2025-03-14 15:20:00,29.97,29.98,29.95,29.96,94205.0,29.8472,29.8571,29.8273,29.8372,94205.0
2025-03-14 15:25:00,29.96,29.99,29.96,29.99,297775.0,29.8372,29.8671,29.8372,29.8671,297775.0
2025-03-14 15:30:00,29.99,30.01,29.97,29.99,217755.0,29.8671,29.887,29.8472,29.8671,217755.0
2025-03-14 15:35:00,29.99,30.0,29.95,29.99,222133.0,29.8671,29.877,29.8273,29.8671,222133.0
2025-03-14 15:40:00,29.99,30.0,29.95,29.99,321986.0,29.8671,29.877,29.8273,29.8671,321986.0
2025-03-14 15:45:00,29.99,30.01,29.95,30.0,276173.0,29.8671,29.887,29.8273,29.877,276173.0
2025-03-14 15:50:00,30.0,30.04,29.95,30.02,593516.0,29.877,29.9169,29.8273,29.897,593516.0
2025-03-14 15:55:00,30.02,30.05,29.99,30.0,1125412.0,29.897,29.9268,29.8671,29.877,1125412.0
2025-03-17 09:30:00,29.95,30.18,29.92,30.17,234944.0,29.8273,30.0563,29.7974,30.0464,234944.0
2025-03-17 09:35:00,30.16,30.16,30.07,30.09,73861.0,30.0364,30.0364,29.9468,29.9667,73861.0
2025-03-17 09:40:00,30.09,30.17,30.05,30.16,50848.0,29.9667,30.0464,29.9268,30.0364,50848.0
2025-03-17 09:45:00,30.16,30.24,30.14,30.2,76473.0,30.0364,30.1161,30.0165,30.0762,76473.0
2025-03-17 09:50:00,30.2,30.22,30.12,30.17,51190.0,30.0762,30.0961,29.9966,30.0464,51190.0
2025-03-17 09:55:00,30.17,30.17,30.08,30.11,43118.0,30.0464,30.0464,29.9567,29.9866,43118.0
2025-03-17 10:00:00,30.1,30.12,30.04,30.05,85401.0,29.9766,29.9966,29.9169,29.9268,85401.0
2025-03-17 10:05:00,30.04,30.05,29.98,30.02,70890.0,29.9169,29.9268,29.8571,29.897,70890.0
2025-03-17 10:10:00,30.02,30.05,30.0,30.04,94448.0,29.897,29.9268,29.877,29.9169,94448.0
2025-03-17 10:15:00,30.04,30.1,30.03,30.06,48505.0,29.9169,29.9766,29.9069,29.9368,48505.0
2025-03-17 10:20:00,30.06,30.14,30.05,30.12,59954.0,29.9368,30.0165,29.9268,29.9966,59954.0
2025-03-17 10:25:00,30.11,30.13,30.09,30.11,49758.0,29.9866,30.0065,29.9667,29.9866,49758.0
2025-03-17 10:30:00,30.11,30.16,30.1,30.14,73973.0,29.9866,30.0364,29.9766,30.0165,73973.0
2025-03-17 10:35:00,30.14,30.15,30.11,30.13,50461.0,30.0165,30.0264,29.9866,30.0065,50461.0
2025-03-17 10:40:00,30.11,30.17,30.11,30.16,25568.0,29.9866,30.0464,29.9866,30.0364,25568.0
2025-03-17 10:45:00,30.16,30.19,30.11,30.12,44095.0,30.0364,30.0663,29.9866,29.9966,44095.0
2025-03-17 10:50:00,30.12,30.15,30.1,30.1,38575.0,29.9966,30.0264,29.9766,29.9766,38575.0
2025-03-17 10:55:00,30.1,30.11,30.04,30.07,99120.0,29.9766,29.9866,29.9169,29.9468,99120.0
2025-03-17 11:00:00,30.08,30.11,30.07,30.09,48200.0,29.9567,29.9866,29.9468,29.9667,48200.0
2025-03-17 11:05:00,30.1,30.12,30.08,30.1,62010.0,29.9766,29.9966,29.9567,29.9766,62010.0
2025-03-17 11:10:00,30.1,30.14,30.09,30.14,45468.0,29.9766,30.0165,29.9667,30.0165,45468.0
2025-03-17 11:15:00,30.14,30.15,30.1,30.15,49258.0,30.0165,30.0264,29.9766,30.0264,49258.0
2025-03-17 11:20:00,30.15,30.16,30.14,30.15,21406.0,30.0264,30.0364,30.0165,30.0264,21406.0
2025-03-17 11:25:00,30.15,30.17,30.12,30.14,50821.0,30.0264,30.0464,29.9966,30.0165,50821.0
2025-03-17 11:30:00,30.15,30.16,30.09,30.11,50505.0,30.0264,30.0364,29.9667,29.9866,50505.0
2025-03-17 11:35:00,30.12,30.14,30.1,30.11,92012.0,29.9966,30.0165,29.9766,29.9866,92012.0
2025-03-17 11:40:00,30.1,30.16,30.1,30.15,56770.0,29.9766,30.0364,29.9766,30.0264,56770.0
2025-03-17 11:45:00,30.16,30.18,30.12,30.16,36273.0,30.0364,30.0563,29.9966,30.0364,36273.0
2025-03-17 11:50:00,30.16,30.2,30.15,30.2,29550.0,30.0364,30.0762,30.0264,30.0762,29550.0
2025-03-17 11:55:00,30.2,30.21,30.16,30.17,34960.0,30.0762,30.0862,30.0364,30.0464,34960.0
2025-03-17 12:00:00,30.18,30.2,30.15,30.2,24691.0,30.0563,30.0762,30.0264,30.0762,24691.0
2025-03-17 12:05:00,30.2,30.24,30.19,30.24,31572.0,30.0762,30.1161,30.0663,30.1161,31572.0
2025-03-17 12:10:00,30.24,30.25,30.22,30.23,35921.0,30.1161,30.126,30.0961,30.1061,35921.0
2025-03-17 12:15:00,30.23,30.23,30.18,30.21,34450.0,30.1061,30.1061,30.0563,30.0862,34450.0
2025-03-17 12:20:00,30.21,30.22,30.19,30.21,21569.0,30.0862,30.0961,30.0663,30.0862,21569.0
2025-03-17 12:25:00,30.22,30.22,30.18,30.19,60218.0,30.0961,30.0961,30.0563,30.0663,60218.0
2025-03-17 12:30:00,30.19,30.19,30.16,30.17,24707.0,30.0663,30.0663,30.0364,30.0464,24707.0
2025-03-17 12:35:00,30.17,30.19,30.15,30.16,35551.0,30.0464,30.0663,30.0264,30.0364,35551.0
2025-03-17 12:40:00,30.16,30.17,30.15,30.17,30363.0,30.0364,30.0464,30.0264,30.0464,30363.0
2025-03-17 12:45:00,30.16,30.2,30.15,30.2,77737.0,30.0364,30.0762,30.0264,30.0762,77737.0
2025-03-17 12:50:00,30.2,30.22,30.2,30.22,29516.0,30.0762,30.0961,30.0762,30.0961,29516.0
2025-03-17 12:55:00,30.23,30.24,30.21,30.22,45416.0,30.1061,30.1161,30.0862,30.0961,45416.0
2025-03-17 13:00:00,30.21,30.22,30.18,30.19,43231.0,30.0862,30.0961,30.0563,30.0663,43231.0
2025-03-17 13:05:00,30.19,30.26,30.18,30.26,55927.0,30.0663,30.136,30.0563,30.136,55927.0
2025-03-17 13:10:00,30.26,30.27,30.24,30.26,29758.0,30.136,30.1459,30.1161,30.136,29758.0
2025-03-17 13:15:00,30.26,30.26,30.23,30.24,50293.0,30.136,30.136,30.1061,30.1161,50293.0
2025-03-17 13:20:00,30.24,30.26,30.22,30.24,37755.0,30.1161,30.136,30.0961,30.1161,37755.0
2025-03-17 13:25:00,30.23,30.24,30.2,30.2,61009.0,30.1061,30.1161,30.0762,30.0762,61009.0
2025-03-17 13:30:00,30.21,30.23,30.2,30.23,36385.0,30.0862,30.1061,30.0762,30.1061,36385.0
2025-03-17 13:35:00,30.23,30.27,30.22,30.26,63900.0,30.1061,30.1459,30.0961,30.136,63900.0
2025-03-17 13:40:00,30.26,30.26,30.23,30.25,15921.0,30.136,30.136,30.1061,30.126,15921.0
2025-03-17 13:45:00,30.26,30.26,30.23,30.25,38681.0,30.136,30.136,30.1061,30.126,38681.0
2025-03-17 13:50:00,30.26,30.29,30.26,30.29,15401.0,30.136,30.1659,30.136,30.1659,15401.0
2025-03-17 13:55:00,30.29,30.3,30.28,30.29,41948.0,30.1659,30.1758,30.1559,30.1659,41948.0
2025-03-17 14:00:00,30.29,30.35,30.28,30.34,58087.0,30.1659,30.2256,30.1559,30.2157,58087.0
2025-03-17 14:05:00,30.33,30.35,30.32,30.34,46449.0,30.2057,30.2256,30.1957,30.2157,46449.0
2025-03-17 14:10:00,30.34,30.35,30.32,30.35,41084.0,30.2157,30.2256,30.1957,30.2256,41084.0
2025-03-17 14:15:00,30.35,30.36,30.32,30.35,47201.0,30.2256,30.2356,30.1957,30.2256,47201.0
2025-03-17 14:20:00,30.35,30.35,30.32,30.35,38396.0,30.2256,30.2256,30.1957,30.2256,38396.0
2025-03-17 14:25:00,30.35,30.35,30.32,30.33,52311.0,30.2256,30.2256,30.1957,30.2057,52311.0
2025-03-17 14:30:00,30.33,30.36,30.32,30.36,26027.0,30.2057,30.2356,30.1957,30.2356,26027.0
2025-03-17 14:35:00,30.36,30.37,30.34,30.37,55580.0,30.2356,30.2455,30.2157,30.2455,55580.0
2025-03-17 14:40:00,30.37,30.37,30.34,30.35,57751.0,30.2455,30.2455,30.2157,30.2256,57751.0
2025-03-17 14:45:00,30.36,30.39,30.35,30.39,59302.0,30.2356,30.2655,30.2256,30.2655,59302.0
2025-03-17 14:50:00,30.38,30.4,30.37,30.38,44941.0,30.2555,30.2754,30.2455,30.2555,44941.0
2025-03-17 14:55:00,30.39,30.4,30.35,30.35,61329.0,30.2655,30.2754,30.2256,30.2256,61329.0
2025-03-17 15:00:00,30.36,30.37,30.35,30.35,45716.0,30.2356,30.2455,30.2256,30.2256,45716.0
2025-03-17 15:05:00,30.36,30.37,30.34,30.35,85576.0,30.2356,30.2455,30.2157,30.2256,85576.0
2025-03-17 15:10:00,30.35,30.35,30.33,30.35,91070.0,30.2256,30.2256,30.2057,30.2256,91070.0
2025-03-17 15:15:00,30.35,30.36,30.31,30.33,186032.0,30.2256,30.2356,30.1858,30.2057,186032.0
2025-03-17 15:20:00,30.33,30.37,30.32,30.37,118734.0,30.2057,30.2455,30.1957,30.2455,118734.0
2025-03-17 15:25:00,30.37,30.4,30.35,30.39,74654.0,30.2455,30.2754,30.2256,30.2655,74654.0
2025-03-17 15:30:00,30.4,30.4,30.35,30.37,113757.0,30.2754,30.2754,30.2256,30.2455,113757.0
2025-03-17 15:35:00,30.36,30.38,30.35,30.36,86797.0,30.2356,30.2555,30.2256,30.2356,86797.0
2025-03-17 15:40:00,30.37,30.38,30.36,30.38,73815.0,30.2455,30.2555,30.2356,30.2555,73815.0
2025-03-17 15:45:00,30.38,30.39,30.35,30.37,116498.0,30.2555,30.2655,30.2256,30.2455,116498.0
2025-03-17 15:50:00,30.38,30.38,30.32,30.35,236798.0,30.2555,30.2555,30.1957,30.2256,236798.0
2025-03-17 15:55:00,30.34,30.37,30.32,30.34,1054422.0,30.2157,30.2455,30.1957,30.2157,1054422.0
2025-03-18 09:30:00,30.36,30.5,30.28,30.4,232892.0,30.2356,30.375,30.1559,30.2754,232892.0
2025-03-18 09:35:00,30.4,30.48,30.36,30.38,720968.0,30.2754,30.3551,30.2356,30.2555,720968.0
2025-03-18 09:40:00,30.38,30.41,30.31,30.35,75021.0,30.2555,30.2854,30.1858,30.2256,75021.0
2025-03-18 09:45:00,30.35,30.35,30.28,30.3,177356.0,30.2256,30.2256,30.1559,30.1758,177356.0
2025-03-18 09:50:00,30.3,30.31,30.23,30.23,78544.0,30.1758,30.1858,30.1061,30.1061,78544.0
2025-03-18 09:55:00,30.23,30.3,30.23,30.23,75342.0,30.1061,30.1758,30.1061,30.1061,75342.0
2025-03-18 10:00:00,30.24,30.34,30.24,30.27,89623.0,30.1161,30.2157,30.1161,30.1459,89623.0
2025-03-18 10:05:00,30.27,30.29,30.23,30.28,68048.0,30.1459,30.1659,30.1061,30.1559,68048.0
2025-03-18 10:10:00,30.28,30.37,30.25,30.36,126142.0,30.1559,30.2455,30.126,30.2356,126142.0
2025-03-18 10:15:00,30.36,30.36,30.29,30.3,88623.0,30.2356,30.2356,30.1659,30.1758,88623.0
2025-03-18 10:20:00,30.3,30.34,30.29,30.32,85069.0,30.1758,30.2157,30.1659,30.1957,85069.0
2025-03-18 10:25:00,30.32,30.33,30.3,30.31,31145.0,30.1957,30.2057,30.1758,30.1858,31145.0
2025-03-18 10:30:00,30.32,30.33,30.3,30.32,49178.0,30.1957,30.2057,30.1758,30.1957,49178.0
2025-03-18 10:35:00,30.32,30.33,30.29,30.3,50026.0,30.1957,30.2057,30.1659,30.1758,50026.0
2025-03-18 10:40:00,30.3,30.34,30.29,30.34,80045.0,30.1758,30.2157,30.1659,30.2157,80045.0
2025-03-18 10:45:00,30.33,30.34,30.29,30.31,120962.0,30.2057,30.2157,30.1659,30.1858,120962.0
2025-03-18 10:50:00,30.32,30.32,30.29,30.3,53049.0,30.1957,30.1957,30.1659,30.1758,53049.0
2025-03-18 10:55:00,30.31,30.32,30.22,30.23,108000.0,30.1858,30.1957,30.0961,30.1061,108000.0
2025-03-18 11:00:00,30.23,30.25,30.16,30.18,144522.0,30.1061,30.126,30.0364,30.0563,144522.0
2025-03-18 11:05:00,30.18,30.22,30.17,30.21,69860.0,30.0563,30.0961,30.0464,30.0862,69860.0
2025-03-18 11:10:00,30.21,30.22,30.18,30.19,94719.0,30.0862,30.0961,30.0563,30.0663,94719.0
2025-03-18 11:15:00,30.2,30.2,30.16,30.18,49184.0,30.0762,30.0762,30.0364,30.0563,49184.0
2025-03-18 11:20:00,30.18,30.19,30.13,30.14,62577.0,30.0563,30.0663,30.0065,30.0165,62577.0
2025-03-18 11:25:00,30.14,30.18,30.13,30.14,81429.0,30.0165,30.0563,30.0065,30.0165,81429.0
2025-03-18 11:30:00,30.14,30.14,30.1,30.13,58977.0,30.0165,30.0165,29.9766,30.0065,58977.0
2025-03-18 11:35:00,30.13,30.14,30.09,30.13,91820.0,30.0065,30.0165,29.9667,30.0065,91820.0
2025-03-18 11:40:00,30.13,30.16,30.12,30.15,79624.0,30.0065,30.0364,29.9966,30.0264,79624.0
2025-03-18 11:45:00,30.15,30.16,30.06,30.06,126401.0,30.0264,30.0364,29.9368,29.9368,126401.0
2025-03-18 11:50:00,30.06,30.08,30.02,30.04,62491.0,29.9368,29.9567,29.897,29.9169,62491.0
2025-03-18 11:55:00,30.04,30.07,30.02,30.03,84820.0,29.9169,29.9468,29.897,29.9069,84820.0
2025-03-18 12:00:00,30.02,30.06,30.0,30.05,109972.0,29.897,29.9368,29.877,29.9268,109972.0
2025-03-18 12:05:00,30.05,30.07,30.03,30.03,29653.0,29.9268,29.9468,29.9069,29.9069,29653.0
2025-03-18 12:10:00,30.04,30.1,30.04,30.1,34469.0,29.9169,29.9766,29.9169,29.9766,34469.0
2025-03-18 12:15:00,30.1,30.11,30.06,30.08,57284.0,29.9766,29.9866,29.9368,29.9567,57284.0
2025-03-18 12:20:00,30.08,30.1,30.06,30.09,37052.0,29.9567,29.9766,29.9368,29.9667,37052.0
2025-03-18 12:25:00,30.09,30.12,30.08,30.12,31777.0,29.9667,29.9966,29.9567,29.9966,31777.0
2025-03-18 12:30:00,30.12,30.13,30.09,30.12,39298.0,29.9966,30.0065,29.9667,29.9966,39298.0
2025-03-18 12:35:00,30.11,30.12,30.07,30.1,45177.0,29.9866,29.9966,29.9468,29.9766,45177.0
2025-03-18 12:40:00,30.09,30.1,30.04,30.05,50727.0,29.9667,29.9766,29.9169,29.9268,50727.0
2025-03-18 12:45:00,30.05,30.07,30.02,30.05,48844.0,29.9268,29.9468,29.897,29.9268,48844.0
2025-03-18 12:50:00,30.04,30.06,30.02,30.06,26842.0,29.9169,29.9368,29.897,29.9368,26842.0
2025-03-18 12:55:00,30.05,30.08,30.04,30.05,51724.0,29.9268,29.9567,29.9169,29.9268,51724.0
2025-03-18 13:00:00,30.05,30.07,30.04,30.05,24458.0,29.9268,29.9468,29.9169,29.9268,24458.0
2025-03-18 13:05:00,30.04,30.05,30.01,30.02,37651.0,29.9169,29.9268,29.887,29.897,37651.0
2025-03-18 13:10:00,30.02,30.06,30.01,30.05,29773.0,29.897,29.9368,29.887,29.9268,29773.0
2025-03-18 13:15:00,30.05,30.06,29.99,30.03,112069.0,29.9268,29.9368,29.8671,29.9069,112069.0
2025-03-18 13:20:00,30.03,30.09,30.02,30.09,52999.0,29.9069,29.9667,29.897,29.9667,52999.0
2025-03-18 13:25:00,30.09,30.12,30.08,30.12,34529.0,29.9667,29.9966,29.9567,29.9966,34529.0
2025-03-18 13:30:00,30.12,30.16,30.11,30.16,22269.0,29.9966,30.0364,29.9866,30.0364,22269.0
2025-03-18 13:35:00,30.16,30.21,30.16,30.19,41154.0,30.0364,30.0862,30.0364,30.0663,41154.0
2025-03-18 13:40:00,30.19,30.19,30.17,30.19,30830.0,30.0663,30.0663,30.0464,30.0663,30830.0
2025-03-18 13:45:00,30.19,30.2,30.18,30.18,45721.0,30.0663,30.0762,30.0563,30.0563,45721.0
2025-03-18 13:50:00,30.19,30.19,30.17,30.18,32776.0,30.0663,30.0663,30.0464,30.0563,32776.0
2025-03-18 13:55:00,30.18,30.18,30.13,30.16,52204.0,30.0563,30.0563,30.0065,30.0364,52204.0
2025-03-18 14:00:00,30.16,30.19,30.15,30.17,46938.0,30.0364,30.0663,30.0264,30.0464,46938.0
2025-03-18 14:05:00,30.16,30.2,30.16,30.2,39057.0,30.0364,30.0762,30.0364,30.0762,39057.0
2025-03-18 14:10:00,30.19,30.19,30.16,30.18,45085.0,30.0663,30.0663,30.0364,30.0563,45085.0
2025-03-18 14:15:00,30.17,30.19,30.16,30.19,39026.0,30.0464,30.0663,30.0364,30.0663,39026.0
2025-03-18 14:20:00,30.19,30.23,30.18,30.21,48146.0,30.0663,30.1061,30.0563,30.0862,48146.0
2025-03-18 14:25:00,30.21,30.22,30.17,30.19,49798.0,30.0862,30.0961,30.0464,30.0663,49798.0
2025-03-18 14:30:00,30.19,30.22,30.18,30.21,97098.0,30.0663,30.0961,30.0563,30.0862,97098.0
2025-03-18 14:35:00,30.21,30.24,30.19,30.21,54904.0,30.0862,30.1161,30.0663,30.0862,54904.0
2025-03-18 14:40:00,30.21,30.22,30.17,30.19,42676.0,30.0862,30.0961,30.0464,30.0663,42676.0
2025-03-18 14:45:00,30.19,30.22,30.18,30.21,134983.0,30.0663,30.0961,30.0563,30.0862,134983.0
2025-03-18 14:50:00,30.2,30.23,30.19,30.21,68014.0,30.0762,30.1061,30.0663,30.0862,68014.0
2025-03-18 14:55:00,30.21,30.22,30.18,30.21,57969.0,30.0862,30.0961,30.0563,30.0862,57969.0
2025-03-18 15:00:00,30.21,30.21,30.17,30.19,40731.0,30.0862,30.0862,30.0464,30.0663,40731.0
2025-03-18 15:05:00,30.19,30.2,30.17,30.18,61477.0,30.0663,30.0762,30.0464,30.0563,61477.0
2025-03-18 15:10:00,30.18,30.2,30.17,30.19,59020.0,30.0563,30.0762,30.0464,30.0663,59020.0
2025-03-18 15:15:00,30.19,30.2,30.14,30.19,228459.0,30.0663,30.0762,30.0165,30.0663,228459.0
2025-03-18 15:20:00,30.19,30.19,30.16,30.19,44324.0,30.0663,30.0663,30.0364,30.0663,44324.0
2025-03-18 15:25:00,30.19,30.21,30.16,30.2,77597.0,30.0663,30.0862,30.0364,30.0762,77597.0
2025-03-18 15:30:00,30.2,30.2,30.16,30.18,69215.0,30.0762,30.0762,30.0364,30.0563,69215.0
2025-03-18 15:35:00,30.17,30.23,30.16,30.23,85440.0,30.0464,30.1061,30.0364,30.1061,85440.0
2025-03-18 15:40:00,30.23,30.26,30.21,30.21,84678.0,30.1061,30.136,30.0862,30.0862,84678.0
2025-03-18 15:45:00,30.22,30.23,30.2,30.22,81498.0,30.0961,30.1061,30.0762,30.0961,81498.0
2025-03-18 15:50:00,30.22,30.26,30.19,30.26,174643.0,30.0961,30.136,30.0663,30.136,174643.0
2025-03-18 15:55:00,30.26,30.29,30.24,30.27,602270.0,30.136,30.1659,30.1161,30.1459,602270.0
2025-03-19 09:30:00,30.22,30.35,30.2,30.34,174645.0,30.0961,30.2256,30.0762,30.2157,174645.0
2025-03-19 09:35:00,30.36,30.37,30.28,30.32,96600.0,30.2356,30.2455,30.1559,30.1957,96600.0
2025-03-19 09:40:00,30.32,30.32,30.15,30.16,30516.0,30.1957,30.1957,30.0264,30.0364,30516.0
2025-03-19 09:45:00,30.15,30.31,30.15,30.3,102844.0,30.0264,30.1858,30.0264,30.1758,102844.0
2025-03-19 09:50:00,30.31,30.34,30.29,30.3,33161.0,30.1858,30.2157,30.1659,30.1758,33161.0
2025-03-19 09:55:00,30.3,30.32,30.29,30.3,29066.0,30.1758,30.1957,30.1659,30.1758,29066.0
2025-03-19 10:00:00,30.3,30.33,30.24,30.24,88243.0,30.1758,30.2057,30.1161,30.1161,88243.0
2025-03-19 10:05:00,30.24,30.3,30.24,30.3,52445.0,30.1161,30.1758,30.1161,30.1758,52445.0
2025-03-19 10:10:00,30.3,30.31,30.26,30.29,45086.0,30.1758,30.1858,30.136,30.1659,45086.0
2025-03-19 10:15:00,30.28,30.3,30.26,30.28,18670.0,30.1559,30.1758,30.136,30.1559,18670.0
2025-03-19 10:20:00,30.29,30.33,30.28,30.31,40167.0,30.1659,30.2057,30.1559,30.1858,40167.0
2025-03-19 10:25:00,30.32,30.33,30.3,30.33,40198.0,30.1957,30.2057,30.1758,30.2057,40198.0
2025-03-19 10:30:00,30.33,30.35,30.32,30.33,25378.0,30.2057,30.2256,30.1957,30.2057,25378.0
2025-03-19 10:35:00,30.34,30.36,30.31,30.33,26608.0,30.2157,30.2356,30.1858,30.2057,26608.0
2025-03-19 10:40:00,30.33,30.34,30.31,30.31,15404.0,30.2057,30.2157,30.1858,30.1858,15404.0
2025-03-19 10:45:00,30.32,30.37,30.32,30.36,26813.0,30.1957,30.2455,30.1957,30.2356,26813.0
2025-03-19 10:50:00,30.36,30.37,30.3,30.3,22321.0,30.2356,30.2455,30.1758,30.1758,22321.0
2025-03-19 10:55:00,30.3,30.32,30.29,30.31,24718.0,30.1758,30.1957,30.1659,30.1858,24718.0
2025-03-19 11:00:00,30.31,30.32,30.29,30.3,28988.0,30.1858,30.1957,30.1659,30.1758,28988.0
2025-03-19 11:05:00,30.29,30.3,30.28,30.29,24129.0,30.1659,30.1758,30.1559,30.1659,24129.0
2025-03-19 11:10:00,30.29,30.32,30.27,30.31,32608.0,30.1659,30.1957,30.1459,30.1858,32608.0
2025-03-19 11:15:00,30.3,30.31,30.26,30.27,47210.0,30.1758,30.1858,30.136,30.1459,47210.0
2025-03-19 11:20:00,30.27,30.27,30.24,30.26,71479.0,30.1459,30.1459,30.1161,30.136,71479.0
2025-03-19 11:25:00,30.26,30.27,30.23,30.27,85805.0,30.136,30.1459,30.1061,30.1459,85805.0
2025-03-19 11:30:00,30.26,30.29,30.25,30.29,49089.0,30.136,30.1659,30.126,30.1659,49089.0
2025-03-19 11:35:00,30.29,30.29,30.25,30.28,67889.0,30.1659,30.1659,30.126,30.1559,67889.0
2025-03-19 11:40:00,30.28,30.28,30.23,30.24,37577.0,30.1559,30.1559,30.1061,30.1161,37577.0
2025-03-19 11:45:00,30.24,30.26,30.23,30.26,34741.0,30.1161,30.136,30.1061,30.136,34741.0
2025-03-19 11:50:00,30.26,30.29,30.25,30.28,97094.0,30.136,30.1659,30.126,30.1559,97094.0
2025-03-19 11:55:00,30.29,30.29,30.25,30.25,61197.0,30.1659,30.1659,30.126,30.126,61197.0
2025-03-19 12:00:00,30.26,30.29,30.25,30.27,52640.0,30.136,30.1659,30.126,30.1459,52640.0
2025-03-19 12:05:00,30.27,30.28,30.25,30.25,58315.0,30.1459,30.1559,30.126,30.126,58315.0
2025-03-19 12:10:00,30.26,30.28,30.24,30.24,57576.0,30.136,30.1559,30.1161,30.1161,57576.0
2025-03-19 12:15:00,30.25,30.26,30.23,30.26,24473.0,30.126,30.136,30.1061,30.136,24473.0
2025-03-19 12:20:00,30.26,30.26,30.22,30.23,31177.0,30.136,30.136,30.0961,30.1061,31177.0
2025-03-19 12:25:00,30.22,30.25,30.22,30.25,36495.0,30.0961,30.126,30.0961,30.126,36495.0
2025-03-19 12:30:00,30.25,30.25,30.21,30.24,33161.0,30.126,30.126,30.0862,30.1161,33161.0
2025-03-19 12:35:00,30.25,30.26,30.24,30.26,19828.0,30.126,30.136,30.1161,30.136,19828.0
2025-03-19 12:40:00,30.26,30.26,30.23,30.24,32066.0,30.136,30.136,30.1061,30.1161,32066.0
2025-03-19 12:45:00,30.24,30.26,30.23,30.26,34565.0,30.1161,30.136,30.1061,30.136,34565.0
2025-03-19 12:50:00,30.26,30.28,30.25,30.28,57641.0,30.136,30.1559,30.126,30.1559,57641.0
2025-03-19 12:55:00,30.27,30.28,30.23,30.24,41747.0,30.1459,30.1559,30.1061,30.1161,41747.0
2025-03-19 13:00:00,30.23,30.24,30.18,30.18,34812.0,30.1061,30.1161,30.0563,30.0563,34812.0
2025-03-19 13:05:00,30.18,30.19,30.16,30.18,44852.0,30.0563,30.0663,30.0364,30.0563,44852.0
2025-03-19 13:10:00,30.18,30.18,30.13,30.14,61002.0,30.0563,30.0563,30.0065,30.0165,61002.0
2025-03-19 13:15:00,30.15,30.15,30.1,30.15,51191.0,30.0264,30.0264,29.9766,30.0264,51191.0
2025-03-19 13:20:00,30.14,30.14,30.1,30.11,52391.0,30.0165,30.0165,29.9766,29.9866,52391.0
2025-03-19 13:25:00,30.1,30.12,30.08,30.1,48222.0,29.9766,29.9966,29.9567,29.9766,48222.0
2025-03-19 13:30:00,30.09,30.09,30.06,30.07,45103.0,29.9667,29.9667,29.9368,29.9468,45103.0
2025-03-19 13:35:00,30.07,30.11,30.06,30.11,64316.0,29.9468,29.9866,29.9368,29.9866,64316.0
2025-03-19 13:40:00,30.1,30.11,30.07,30.08,53606.0,29.9766,29.9866,29.9468,29.9567,53606.0
2025-03-19 13:45:00,30.08,30.08,30.01,30.04,40060.0,29.9567,29.9567,29.887,29.9169,40060.0
2025-03-19 13:50:00,30.04,30.08,30.03,30.07,61795.0,29.9169,29.9567,29.9069,29.9468,61795.0
2025-03-19 13:55:00,30.07,30.08,30.04,30.05,45564.0,29.9468,29.9567,29.9169,29.9268,45564.0
2025-03-19 14:00:00,30.04,30.15,29.99,30.14,164342.0,29.9169,30.0264,29.8671,30.0165,164342.0
2025-03-19 14:05:00,30.15,30.15,30.07,30.13,132507.0,30.0264,30.0264,29.9468,30.0065,132507.0
2025-03-19 14:10:00,30.13,30.19,30.13,30.15,92641.0,30.0065,30.0663,30.0065,30.0264,92641.0
2025-03-19 14:15:00,30.15,30.18,30.13,30.14,70156.0,30.0264,30.0563,30.0065,30.0165,70156.0
2025-03-19 14:20:00,30.14,30.14,30.1,30.13,59944.0,30.0165,30.0165,29.9766,30.0065,59944.0
2025-03-19 14:25:00,30.12,30.14,30.08,30.09,85684.0,29.9966,30.0165,29.9567,29.9667,85684.0
2025-03-19 14:30:00,30.1,30.2,30.1,30.14,83176.0,29.9766,30.0762,29.9766,30.0165,83176.0
2025-03-19 14:35:00,30.14,30.17,30.08,30.09,94546.0,30.0165,30.0464,29.9567,29.9667,94546.0
2025-03-19 14:40:00,30.09,30.2,30.07,30.18,153735.0,29.9667,30.0762,29.9468,30.0563,153735.0
2025-03-19 14:45:00,30.18,30.19,30.15,30.16,107823.0,30.0563,30.0663,30.0264,30.0364,107823.0
2025-03-19 14:50:00,30.16,30.26,30.15,30.21,175125.0,30.0364,30.136,30.0264,30.0862,175125.0
2025-03-19 14:55:00,30.21,30.26,30.19,30.21,97202.0,30.0862,30.136,30.0663,30.0862,97202.0
2025-03-19 15:00:00,30.22,30.24,30.19,30.21,143311.0,30.0961,30.1161,30.0663,30.0862,143311.0
2025-03-19 15:05:00,30.21,30.26,30.2,30.25,172410.0,30.0862,30.136,30.0762,30.126,172410.0
2025-03-19 15:10:00,30.25,30.28,30.2,30.24,154620.0,30.126,30.1559,30.0762,30.1161,154620.0
2025-03-19 15:15:00,30.24,30.24,30.2,30.24,115308.0,30.1161,30.1161,30.0762,30.1161,115308.0
2025-03-19 15:20:00,30.24,30.24,30.18,30.21,115404.0,30.1161,30.1161,30.0563,30.0862,115404.0
2025-03-19 15:25:00,30.21,30.21,30.13,30.17,139472.0,30.0862,30.0862,30.0065,30.0464,139472.0
2025-03-19 15:30:00,30.17,30.21,30.16,30.2,111599.0,30.0464,30.0862,30.0364,30.0762,111599.0
2025-03-19 15:35:00,30.2,30.23,30.16,30.19,142201.0,30.0762,30.1061,30.0364,30.0663,142201.0
2025-03-19 15:40:00,30.18,30.25,30.17,30.24,210580.0,30.0563,30.126,30.0464,30.1161,210580.0
2025-03-19 15:45:00,30.24,30.26,30.19,30.21,169958.0,30.1161,30.136,30.0663,30.0862,169958.0
2025-03-19 15:50:00,30.2,30.21,30.07,30.09,389011.0,30.0762,30.0862,29.9468,29.9667,389011.0
2025-03-19 15:55:00,30.06,30.1,30.04,30.08,1099964.0,29.9368,29.9766,29.9169,29.9567,1099964.0
2025-03-20 09:30:00,29.9,30.02,29.75,29.96,269181.0,29.7775,29.897,29.6281,29.8372,269181.0
2025-03-20 09:35:00,29.97,30.02,29.86,29.87,99837.0,29.8472,29.897,29.7376,29.7476,99837.0
2025-03-20 09:40:00,29.87,29.94,29.83,29.94,47216.0,29.7476,29.8173,29.7077,29.8173,47216.0
2025-03-20 09:45:00,29.94,29.95,29.89,29.94,50721.0,29.8173,29.8273,29.7675,29.8173,50721.0
2025-03-20 09:50:00,29.94,30.02,29.93,30.01,37823.0,29.8173,29.897,29.8073,29.887,37823.0
2025-03-20 09:55:00,30.01,30.1,30.0,30.08,93318.0,29.887,29.9766,29.877,29.9567,93318.0
2025-03-20 10:00:00,30.07,30.17,30.06,30.08,209316.0,29.9468,30.0464,29.9368,29.9567,209316.0
2025-03-20 10:05:00,30.07,30.08,30.0,30.03,321332.0,29.9468,29.9567,29.877,29.9069,321332.0
2025-03-20 10:10:00,30.02,30.06,29.99,30.01,158795.0,29.897,29.9368,29.8671,29.887,158795.0
2025-03-20 10:15:00,30.01,30.01,29.97,30.0,255516.0,29.887,29.887,29.8472,29.877,255516.0
2025-03-20 10:20:00,30.0,30.03,29.99,30.03,169911.0,29.877,29.9069,29.8671,29.9069,169911.0
2025-03-20 10:25:00,30.03,30.09,30.0,30.05,352367.0,29.9069,29.9667,29.877,29.9268,352367.0
2025-03-20 10:30:00,30.05,30.13,30.05,30.13,202187.0,29.9268,30.0065,29.9268,30.0065,202187.0
2025-03-20 10:35:00,30.12,30.15,30.1,30.13,66847.0,29.9966,30.0264,29.9766,30.0065,66847.0
2025-03-20 10:40:00,30.13,30.16,30.11,30.12,68392.0,30.0065,30.0364,29.9866,29.9966,68392.0
2025-03-20 10:45:00,30.12,30.14,30.11,30.12,140617.0,29.9966,30.0165,29.9866,29.9966,140617.0
2025-03-20 10:50:00,30.12,30.12,30.06,30.1,84014.0,29.9966,29.9966,29.9368,29.9766,84014.0
2025-03-20 10:55:00,30.09,30.11,30.08,30.1,65091.0,29.9667,29.9866,29.9567,29.9766,65091.0
2025-03-20 11:00:00,30.1,30.13,30.07,30.13,198033.0,29.9766,30.0065,29.9468,30.0065,198033.0
2025-03-20 11:05:00,30.12,30.12,30.08,30.1,77957.0,29.9966,29.9966,29.9567,29.9766,77957.0
2025-03-20 11:10:00,30.09,30.11,30.09,30.1,62984.0,29.9667,29.9866,29.9667,29.9766,62984.0
2025-03-20 11:15:00,30.1,30.1,30.06,30.07,87481.0,29.9766,29.9766,29.9368,29.9468,87481.0
2025-03-20 11:20:00,30.06,30.1,30.05,30.08,44031.0,29.9368,29.9766,29.9268,29.9567,44031.0
2025-03-20 11:25:00,30.08,30.1,30.08,30.09,34602.0,29.9567,29.9766,29.9567,29.9667,34602.0
2025-03-20 11:30:00,30.08,30.08,30.04,30.04,76549.0,29.9567,29.9567,29.9169,29.9169,76549.0
2025-03-20 11:35:00,30.05,30.07,30.03,30.06,66313.0,29.9268,29.9468,29.9069,29.9368,66313.0
2025-03-20 11:40:00,30.06,30.09,30.05,30.08,53548.0,29.9368,29.9667,29.9268,29.9567,53548.0
2025-03-20 11:45:00,30.09,30.1,30.08,30.1,38468.0,29.9667,29.9766,29.9567,29.9766,38468.0
2025-03-20 11:50:00,30.1,30.13,30.08,30.11,138160.0,29.9766,30.0065,29.9567,29.9866,138160.0
2025-03-20 11:55:00,30.11,30.13,30.1,30.13,50326.0,29.9866,30.0065,29.9766,30.0065,50326.0
2025-03-20 12:00:00,30.12,30.14,30.1,30.1,59342.0,29.9966,30.0165,29.9766,29.9766,59342.0
2025-03-20 12:05:00,30.1,30.1,30.06,30.07,57914.0,29.9766,29.9766,29.9368,29.9468,57914.0
2025-03-20 12:10:00,30.08,30.09,30.06,30.09,42962.0,29.9567,29.9667,29.9368,29.9667,42962.0
2025-03-20 12:15:00,30.08,30.08,30.0,30.04,80074.0,29.9567,29.9567,29.877,29.9169,80074.0
2025-03-20 12:20:00,30.05,30.09,30.03,30.09,36523.0,29.9268,29.9667,29.9069,29.9667,36523.0
2025-03-20 12:25:00,30.08,30.08,30.04,30.05,67599.0,29.9567,29.9567,29.9169,29.9268,67599.0
2025-03-20 12:30:00,30.05,30.1,30.05,30.07,40938.0,29.9268,29.9766,29.9268,29.9468,40938.0
2025-03-20 12:35:00,30.08,30.1,30.06,30.09,59327.0,29.9567,29.9766,29.9368,29.9667,59327.0
2025-03-20 12:40:00,30.09,30.09,30.06,30.09,42302.0,29.9667,29.9667,29.9368,29.9667,42302.0
2025-03-20 12:45:00,30.09,30.09,30.05,30.05,52854.0,29.9667,29.9667,29.9268,29.9268,52854.0
2025-03-20 12:50:00,30.05,30.08,30.04,30.08,31220.0,29.9268,29.9567,29.9169,29.9567,31220.0
2025-03-20 12:55:00,30.07,30.08,30.04,30.05,43575.0,29.9468,29.9567,29.9169,29.9268,43575.0
2025-03-20 13:00:00,30.05,30.07,30.04,30.07,22724.0,29.9268,29.9468,29.9169,29.9468,22724.0
2025-03-20 13:05:00,30.08,30.1,30.07,30.1,60903.0,29.9567,29.9766,29.9468,29.9766,60903.0
2025-03-20 13:10:00,30.09,30.11,30.05,30.08,101892.0,29.9667,29.9866,29.9268,29.9567,101892.0
2025-03-20 13:15:00,30.08,30.08,30.05,30.08,48972.0,29.9567,29.9567,29.9268,29.9567,48972.0
2025-03-20 13:20:00,30.08,30.09,30.05,30.05,50203.0,29.9567,29.9667,29.9268,29.9268,50203.0
2025-03-20 13:25:00,30.05,30.05,29.98,30.02,53439.0,29.9268,29.9268,29.8571,29.897,53439.0
2025-03-20 13:30:00,30.02,30.04,29.99,30.01,71101.0,29.897,29.9169,29.8671,29.887,71101.0
2025-03-20 13:35:00,30.02,30.03,29.99,30.0,132541.0,29.897,29.9069,29.8671,29.877,132541.0
2025-03-20 13:40:00,30.0,30.01,29.99,30.01,50206.0,29.877,29.887,29.8671,29.887,50206.0
2025-03-20 13:45:00,30.01,30.02,29.99,30.01,59407.0,29.887,29.897,29.8671,29.887,59407.0
2025-03-20 13:50:00,30.01,30.01,29.95,29.95,68630.0,29.887,29.887,29.8273,29.8273,68630.0
2025-03-20 13:55:00,29.94,29.96,29.93,29.95,44335.0,29.8173,29.8372,29.8073,29.8273,44335.0
2025-03-20 14:00:00,29.95,29.97,29.94,29.97,35319.0,29.8273,29.8472,29.8173,29.8472,35319.0
2025-03-20 14:05:00,29.96,30.0,29.94,30.0,87805.0,29.8372,29.877,29.8173,29.877,87805.0
2025-03-20 14:10:00,30.0,30.01,29.98,29.99,60701.0,29.877,29.887,29.8571,29.8671,60701.0
2025-03-20 14:15:00,29.99,30.01,29.98,30.0,71506.0,29.8671,29.887,29.8571,29.877,71506.0
2025-03-20 14:20:00,29.99,30.0,29.94,29.95,245353.0,29.8671,29.877,29.8173,29.8273,245353.0
2025-03-20 14:25:00,29.95,29.96,29.92,29.93,93911.0,29.8273,29.8372,29.7974,29.8073,93911.0
2025-03-20 14:30:00,29.93,29.95,29.91,29.94,69942.0,29.8073,29.8273,29.7874,29.8173,69942.0
2025-03-20 14:35:00,29.94,29.96,29.93,29.95,77965.0,29.8173,29.8372,29.8073,29.8273,77965.0
2025-03-20 14:40:00,29.95,29.95,29.93,29.94,64501.0,29.8273,29.8273,29.8073,29.8173,64501.0
2025-03-20 14:45:00,29.94,29.95,29.93,29.95,84692.0,29.8173,29.8273,29.8073,29.8273,84692.0
2025-03-20 14:50:00,29.95,29.99,29.94,29.97,170705.0,29.8273,29.8671,29.8173,29.8472,170705.0
2025-03-20 14:55:00,29.97,29.98,29.92,29.92,156025.0,29.8472,29.8571,29.7974,29.7974,156025.0
2025-03-20 15:00:00,29.93,29.98,29.92,29.95,169743.0,29.8073,29.8571,29.7974,29.8273,169743.0
2025-03-20 15:05:00,29.95,29.95,29.92,29.94,294528.0,29.8273,29.8273,29.7974,29.8173,294528.0
2025-03-20 15:10:00,29.94,30.0,29.93,29.98,209869.0,29.8173,29.877,29.8073,29.8571,209869.0
2025-03-20 15:15:00,29.99,30.02,29.98,30.01,71425.0,29.8671,29.897,29.8571,29.887,71425.0
2025-03-20 15:20:00,30.01,30.05,30.01,30.03,118520.0,29.887,29.9268,29.887,29.9069,118520.0
2025-03-20 15:25:00,30.03,30.03,29.98,29.98,94698.0,29.9069,29.9069,29.8571,29.8571,94698.0
2025-03-20 15:30:00,29.98,30.01,29.97,29.99,127410.0,29.8571,29.887,29.8472,29.8671,127410.0
2025-03-20 15:35:00,29.99,30.01,29.96,29.97,124482.0,29.8671,29.887,29.8372,29.8472,124482.0
2025-03-20 15:40:00,29.97,30.0,29.96,29.98,145253.0,29.8472,29.877,29.8372,29.8571,145253.0
2025-03-20 15:45:00,29.98,30.02,29.97,30.02,442084.0,29.8571,29.897,29.8472,29.897,442084.0
2025-03-20 15:50:00,30.02,30.02,29.83,30.0,681515.0,29.897,29.897,29.7077,29.877,681515.0
2025-03-20 15:55:00,30.0,30.02,29.95,29.97,884203.0,29.877,29.897,29.8273,29.8472,884203.0
2025-03-21 09:30:00,29.69,29.83,29.47,29.73,1972174.0,29.5683,29.7077,29.3492,29.6082,1972174.0
2025-03-21 09:35:00,29.73,29.73,29.62,29.63,99117.0,29.6082,29.6082,29.4986,29.5086,99117.0
2025-03-21 09:40:00,29.63,29.7,29.61,29.67,71960.0,29.5086,29.5783,29.4886,29.5484,71960.0
2025-03-21 09:45:00,29.67,29.7,29.62,29.66,68965.0,29.5484,29.5783,29.4986,29.5384,68965.0
2025-03-21 09:50:00,29.66,29.67,29.59,29.61,63043.0,29.5384,29.5484,29.4687,29.4886,63043.0
2025-03-21 09:55:00,29.61,29.69,29.6,29.68,38694.0,29.4886,29.5683,29.4787,29.5584,38694.0
2025-03-21 10:00:00,29.67,29.7,29.6,29.63,77684.0,29.5484,29.5783,29.4787,29.5086,77684.0
2025-03-21 10:05:00,29.63,29.63,29.58,29.6,61266.0,29.5086,29.5086,29.4588,29.4787,61266.0
2025-03-21 10:10:00,29.59,29.65,29.59,29.64,129258.0,29.4687,29.5285,29.4687,29.5185,129258.0
2025-03-21 10:15:00,29.64,29.66,29.61,29.64,52478.0,29.5185,29.5384,29.4886,29.5185,52478.0
2025-03-21 10:20:00,29.64,29.65,29.62,29.64,80244.0,29.5185,29.5285,29.4986,29.5185,80244.0
2025-03-21 10:25:00,29.65,29.65,29.62,29.63,60524.0,29.5285,29.5285,29.4986,29.5086,60524.0
2025-03-21 10:30:00,29.63,29.65,29.6,29.61,61314.0,29.5086,29.5285,29.4787,29.4886,61314.0
2025-03-21 10:35:00,29.61,29.62,29.58,29.6,41124.0,29.4886,29.4986,29.4588,29.4787,41124.0
2025-03-21 10:40:00,29.6,29.68,29.59,29.64,111942.0,29.4787,29.5584,29.4687,29.5185,111942.0
2025-03-21 10:45:00,29.64,29.75,29.61,29.69,253240.0,29.5185,29.6281,29.4886,29.5683,253240.0
2025-03-21 10:50:00,29.69,29.73,29.68,29.71,94401.0,29.5683,29.6082,29.5584,29.5882,94401.0
2025-03-21 10:55:00,29.7,29.73,29.7,29.73,55253.0,29.5783,29.6082,29.5783,29.6082,55253.0
2025-03-21 11:00:00,29.74,29.74,29.67,29.68,55685.0,29.6181,29.6181,29.5484,29.5584,55685.0
2025-03-21 11:05:00,29.68,29.73,29.68,29.72,38874.0,29.5584,29.6082,29.5584,29.5982,38874.0
2025-03-21 11:10:00,29.71,29.72,29.68,29.69,61153.0,29.5882,29.5982,29.5584,29.5683,61153.0
2025-03-21 11:15:00,29.69,29.69,29.64,29.65,77886.0,29.5683,29.5683,29.5185,29.5285,77886.0
2025-03-21 11:20:00,29.65,29.65,29.59,29.61,83210.0,29.5285,29.5285,29.4687,29.4886,83210.0
2025-03-21 11:25:00,29.6,29.61,29.58,29.59,43138.0,29.4787,29.4886,29.4588,29.4687,43138.0
2025-03-21 11:30:00,29.59,29.62,29.57,29.58,113421.0,29.4687,29.4986,29.4488,29.4588,113421.0
2025-03-21 11:35:00,29.57,29.58,29.54,29.58,79151.0,29.4488,29.4588,29.4189,29.4588,79151.0
2025-03-21 11:40:00,29.58,29.59,29.51,29.53,99136.0,29.4588,29.4687,29.3891,29.409,99136.0
2025-03-21 11:45:00,29.53,29.56,29.51,29.55,49410.0,29.409,29.4389,29.3891,29.4289,49410.0
2025-03-21 11:50:00,29.55,29.56,29.52,29.55,73662.0,29.4289,29.4389,29.399,29.4289,73662.0
2025-03-21 11:55:00,29.55,29.58,29.54,29.55,38778.0,29.4289,29.4588,29.4189,29.4289,38778.0
2025-03-21 12:00:00,29.55,29.55,29.49,29.54,132536.0,29.4289,29.4289,29.3691,29.4189,132536.0
2025-03-21 12:05:00,29.54,29.56,29.53,29.55,23039.0,29.4189,29.4389,29.409,29.4289,23039.0
2025-03-21 12:10:00,29.56,29.62,29.55,29.62,68106.0,29.4389,29.4986,29.4289,29.4986,68106.0
2025-03-21 12:15:00,29.62,29.66,29.61,29.65,120743.0,29.4986,29.5384,29.4886,29.5285,120743.0
2025-03-21 12:20:00,29.65,29.69,29.64,29.69,86040.0,29.5285,29.5683,29.5185,29.5683,86040.0
2025-03-21 12:25:00,29.69,29.71,29.67,29.69,78084.0,29.5683,29.5882,29.5484,29.5683,78084.0
2025-03-21 12:30:00,29.69,29.69,29.64,29.67,96148.0,29.5683,29.5683,29.5185,29.5484,96148.0
2025-03-21 12:35:00,29.66,29.66,29.62,29.64,57353.0,29.5384,29.5384,29.4986,29.5185,57353.0
2025-03-21 12:40:00,29.64,29.65,29.61,29.62,59337.0,29.5185,29.5285,29.4886,29.4986,59337.0
2025-03-21 12:45:00,29.62,29.65,29.61,29.64,55022.0,29.4986,29.5285,29.4886,29.5185,55022.0
2025-03-21 12:50:00,29.64,29.66,29.63,29.66,60081.0,29.5185,29.5384,29.5086,29.5384,60081.0
2025-03-21 12:55:00,29.65,29.69,29.64,29.69,64427.0,29.5285,29.5683,29.5185,29.5683,64427.0
2025-03-21 13:00:00,29.69,29.69,29.63,29.65,81223.0,29.5683,29.5683,29.5086,29.5285,81223.0
2025-03-21 13:05:00,29.65,29.66,29.63,29.66,91123.0,29.5285,29.5384,29.5086,29.5384,91123.0
2025-03-21 13:10:00,29.66,29.66,29.59,29.6,190518.0,29.5384,29.5384,29.4687,29.4787,190518.0
2025-03-21 13:15:00,29.59,29.6,29.53,29.53,313170.0,29.4687,29.4787,29.409,29.409,313170.0
2025-03-21 13:20:00,29.54,29.59,29.52,29.59,502973.0,29.4189,29.4687,29.399,29.4687,502973.0
2025-03-21 13:25:00,29.59,29.61,29.56,29.58,67851.0,29.4687,29.4886,29.4389,29.4588,67851.0
2025-03-21 13:30:00,29.58,29.59,29.53,29.59,68091.0,29.4588,29.4687,29.409,29.4687,68091.0
2025-03-21 13:35:00,29.59,29.61,29.58,29.61,57862.0,29.4687,29.4886,29.4588,29.4886,57862.0
2025-03-21 13:40:00,29.61,29.66,29.6,29.64,88336.0,29.4886,29.5384,29.4787,29.5185,88336.0
2025-03-21 13:45:00,29.64,29.69,29.63,29.66,133000.0,29.5185,29.5683,29.5086,29.5384,133000.0
2025-03-21 13:50:00,29.66,29.69,29.64,29.66,271246.0,29.5384,29.5683,29.5185,29.5384,271246.0
2025-03-21 13:55:00,29.66,29.67,29.59,29.63,223074.0,29.5384,29.5484,29.4687,29.5086,223074.0
2025-03-21 14:00:00,29.63,29.67,29.62,29.66,92314.0,29.5086,29.5484,29.4986,29.5384,92314.0
2025-03-21 14:05:00,29.65,29.66,29.61,29.63,158090.0,29.5285,29.5384,29.4886,29.5086,158090.0
2025-03-21 14:10:00,29.63,29.67,29.61,29.63,259441.0,29.5086,29.5484,29.4886,29.5086,259441.0
2025-03-21 14:15:00,29.62,29.65,29.61,29.65,88565.0,29.4986,29.5285,29.4886,29.5285,88565.0
2025-03-21 14:20:00,29.65,29.66,29.62,29.63,49732.0,29.5285,29.5384,29.4986,29.5086,49732.0
2025-03-21 14:25:00,29.63,29.63,29.54,29.55,152010.0,29.5086,29.5086,29.4189,29.4289,152010.0
2025-03-21 14:30:00,29.55,29.58,29.52,29.58,191290.0,29.4289,29.4588,29.399,29.4588,191290.0
2025-03-21 14:35:00,29.58,29.65,29.56,29.64,71326.0,29.4588,29.5285,29.4389,29.5185,71326.0
2025-03-21 14:40:00,29.64,29.67,29.64,29.67,71719.0,29.5185,29.5484,29.5185,29.5484,71719.0
2025-03-21 14:45:00,29.67,29.67,29.59,29.61,139094.0,29.5484,29.5484,29.4687,29.4886,139094.0
2025-03-21 14:50:00,29.61,29.64,29.6,29.64,92732.0,29.4886,29.5185,29.4787,29.5185,92732.0
2025-03-21 14:55:00,29.64,29.66,29.63,29.65,203872.0,29.5185,29.5384,29.5086,29.5285,203872.0
2025-03-21 15:00:00,29.65,29.68,29.61,29.68,243666.0,29.5285,29.5584,29.4886,29.5584,243666.0
2025-03-21 15:05:00,29.68,29.71,29.65,29.66,123305.0,29.5584,29.5882,29.5285,29.5384,123305.0
2025-03-21 15:10:00,29.66,29.67,29.62,29.67,68062.0,29.5384,29.5484,29.4986,29.5484,68062.0
2025-03-21 15:15:00,29.67,29.67,29.64,29.66,89042.0,29.5484,29.5484,29.5185,29.5384,89042.0
2025-03-21 15:20:00,29.66,29.69,29.63,29.69,98236.0,29.5384,29.5683,29.5086,29.5683,98236.0
2025-03-21 15:25:00,29.69,29.69,29.65,29.66,88900.0,29.5683,29.5683,29.5285,29.5384,88900.0
2025-03-21 15:30:00,29.66,29.66,29.62,29.65,130584.0,29.5384,29.5384,29.4986,29.5285,130584.0
2025-03-21 15:35:00,29.65,29.7,29.63,29.68,137182.0,29.5285,29.5783,29.5086,29.5584,137182.0
2025-03-21 15:40:00,29.67,29.68,29.65,29.68,154351.0,29.5484,29.5584,29.5285,29.5584,154351.0
2025-03-21 15:45:00,29.67,29.68,29.64,29.66,227908.0,29.5484,29.5584,29.5185,29.5384,227908.0
2025-03-21 15:50:00,29.67,29.68,29.5,29.54,1242335.0,29.5484,29.5584,29.3791,29.4189,1242335.0
2025-03-21 15:55:00,29.54,29.58,29.46,29.56,2414958.0,29.4189,29.4588,29.3393,29.4389,2414958.0
2025-03-24 09:30:00,29.82,29.86,29.74,29.84,281639.0,29.6978,29.7376,29.6181,29.7177,281639.0
2025-03-24 09:35:00,29.84,29.91,29.84,29.86,48304.0,29.7177,29.7874,29.7177,29.7376,48304.0
2025-03-24 09:40:00,29.85,29.94,29.84,29.9,64185.0,29.7277,29.8173,29.7177,29.7775,64185.0
2025-03-24 09:45:00,29.9,29.93,29.86,29.9,101982.0,29.7775,29.8073,29.7376,29.7775,101982.0
2025-03-24 09:50:00,29.91,29.91,29.81,29.82,48293.0,29.7874,29.7874,29.6878,29.6978,48293.0
2025-03-24 09:55:00,29.82,29.85,29.81,29.83,43804.0,29.6978,29.7277,29.6878,29.7077,43804.0
2025-03-24 10:00:00,29.83,29.86,29.78,29.8,81793.0,29.7077,29.7376,29.658,29.6779,81793.0
2025-03-24 10:05:00,29.8,29.86,29.78,29.86,135936.0,29.6779,29.7376,29.658,29.7376,135936.0
2025-03-24 10:10:00,29.85,29.86,29.81,29.82,88307.0,29.7277,29.7376,29.6878,29.6978,88307.0
2025-03-24 10:15:00,29.83,29.85,29.8,29.8,57066.0,29.7077,29.7277,29.6779,29.6779,57066.0
2025-03-24 10:20:00,29.8,29.81,29.75,29.75,38961.0,29.6779,29.6878,29.6281,29.6281,38961.0
2025-03-24 10:25:00,29.76,29.8,29.75,29.78,72940.0,29.638,29.6779,29.6281,29.658,72940.0
2025-03-24 10:30:00,29.78,29.79,29.75,29.77,89050.0,29.658,29.6679,29.6281,29.648,89050.0
2025-03-24 10:35:00,29.77,29.77,29.72,29.73,97337.0,29.648,29.648,29.5982,29.6082,97337.0
2025-03-24 10:40:00,29.73,29.74,29.69,29.69,81714.0,29.6082,29.6181,29.5683,29.5683,81714.0
2025-03-24 10:45:00,29.7,29.71,29.69,29.71,82247.0,29.5783,29.5882,29.5683,29.5882,82247.0
2025-03-24 10:50:00,29.71,29.74,29.7,29.73,67477.0,29.5882,29.6181,29.5783,29.6082,67477.0
2025-03-24 10:55:00,29.73,29.78,29.72,29.78,110613.0,29.6082,29.658,29.5982,29.658,110613.0
2025-03-24 11:00:00,29.78,29.78,29.73,29.75,86357.0,29.658,29.658,29.6082,29.6281,86357.0
2025-03-24 11:05:00,29.74,29.76,29.73,29.76,74089.0,29.6181,29.638,29.6082,29.638,74089.0
2025-03-24 11:10:00,29.76,29.79,29.73,29.79,86807.0,29.638,29.6679,29.6082,29.6679,86807.0
2025-03-24 11:15:00,29.79,29.79,29.77,29.78,36415.0,29.6679,29.6679,29.648,29.658,36415.0
2025-03-24 11:20:00,29.78,29.79,29.76,29.76,84320.0,29.658,29.6679,29.638,29.638,84320.0
2025-03-24 11:25:00,29.77,29.77,29.72,29.75,105173.0,29.648,29.648,29.5982,29.6281,105173.0
2025-03-24 11:30:00,29.75,29.78,29.74,29.76,90586.0,29.6281,29.658,29.6181,29.638,90586.0
2025-03-24 11:35:00,29.77,29.77,29.75,29.75,26995.0,29.648,29.648,29.6281,29.6281,26995.0
2025-03-24 11:40:00,29.76,29.76,29.69,29.73,149148.0,29.638,29.638,29.5683,29.6082,149148.0
2025-03-24 11:45:00,29.72,29.73,29.7,29.7,101823.0,29.5982,29.6082,29.5783,29.5783,101823.0
2025-03-24 11:50:00,29.7,29.73,29.7,29.73,48783.0,29.5783,29.6082,29.5783,29.6082,48783.0
2025-03-24 11:55:00,29.73,29.73,29.71,29.73,77977.0,29.6082,29.6082,29.5882,29.6082,77977.0
2025-03-24 12:00:00,29.73,29.74,29.69,29.7,77147.0,29.6082,29.6181,29.5683,29.5783,77147.0
2025-03-24 12:05:00,29.7,29.75,29.69,29.74,88544.0,29.5783,29.6281,29.5683,29.6181,88544.0
2025-03-24 12:10:00,29.74,29.75,29.73,29.74,74684.0,29.6181,29.6281,29.6082,29.6181,74684.0
2025-03-24 12:15:00,29.74,29.74,29.7,29.71,58010.0,29.6181,29.6181,29.5783,29.5882,58010.0
2025-03-24 12:20:00,29.71,29.73,29.7,29.72,36372.0,29.5882,29.6082,29.5783,29.5982,36372.0
2025-03-24 12:25:00,29.71,29.72,29.64,29.65,139607.0,29.5882,29.5982,29.5185,29.5285,139607.0
2025-03-24 12:30:00,29.65,29.68,29.64,29.67,86996.0,29.5285,29.5584,29.5185,29.5484,86996.0
2025-03-24 12:35:00,29.68,29.68,29.64,29.65,48435.0,29.5584,29.5584,29.5185,29.5285,48435.0
2025-03-24 12:40:00,29.66,29.68,29.63,29.68,126031.0,29.5384,29.5584,29.5086,29.5584,126031.0
2025-03-24 12:45:00,29.68,29.68,29.66,29.67,43211.0,29.5584,29.5584,29.5384,29.5484,43211.0
2025-03-24 12:50:00,29.67,29.69,29.66,29.69,107850.0,29.5484,29.5683,29.5384,29.5683,107850.0
2025-03-24 12:55:00,29.69,29.7,29.66,29.7,216083.0,29.5683,29.5783,29.5384,29.5783,216083.0
2025-03-24 13:00:00,29.69,29.7,29.67,29.68,46199.0,29.5683,29.5783,29.5484,29.5584,46199.0
2025-03-24 13:05:00,29.68,29.72,29.67,29.7,80516.0,29.5584,29.5982,29.5484,29.5783,80516.0
2025-03-24 13:10:00,29.7,29.71,29.68,29.7,56181.0,29.5783,29.5882,29.5584,29.5783,56181.0
2025-03-24 13:15:00,29.7,29.7,29.69,29.7,42769.0,29.5783,29.5783,29.5683,29.5783,42769.0
2025-03-24 13:20:00,29.69,29.71,29.68,29.7,52174.0,29.5683,29.5882,29.5584,29.5783,52174.0
2025-03-24 13:25:00,29.7,29.71,29.69,29.71,51446.0,29.5783,29.5882,29.5683,29.5882,51446.0
2025-03-24 13:30:00,29.71,29.73,29.7,29.7,122432.0,29.5882,29.6082,29.5783,29.5783,122432.0
2025-03-24 13:35:00,29.71,29.74,29.7,29.73,80461.0,29.5882,29.6181,29.5783,29.6082,80461.0
2025-03-24 13:40:00,29.74,29.74,29.71,29.71,40116.0,29.6181,29.6181,29.5882,29.5882,40116.0
2025-03-24 13:45:00,29.71,29.72,29.7,29.71,52132.0,29.5882,29.5982,29.5783,29.5882,52132.0
2025-03-24 13:50:00,29.71,29.74,29.7,29.74,78692.0,29.5882,29.6181,29.5783,29.6181,78692.0
2025-03-24 13:55:00,29.74,29.75,29.69,29.69,71911.0,29.6181,29.6281,29.5683,29.5683,71911.0
2025-03-24 14:00:00,29.7,29.7,29.64,29.65,131644.0,29.5783,29.5783,29.5185,29.5285,131644.0
2025-03-24 14:05:00,29.65,29.67,29.64,29.67,70071.0,29.5285,29.5484,29.5185,29.5484,70071.0
2025-03-24 14:10:00,29.67,29.67,29.65,29.66,42775.0,29.5484,29.5484,29.5285,29.5384,42775.0
2025-03-24 14:15:00,29.66,29.66,29.6,29.6,68562.0,29.5384,29.5384,29.4787,29.4787,68562.0
2025-03-24 14:20:00,29.61,29.61,29.58,29.61,96904.0,29.4886,29.4886,29.4588,29.4886,96904.0
2025-03-24 14:25:00,29.61,29.61,29.58,29.59,64861.0,29.4886,29.4886,29.4588,29.4687,64861.0
2025-03-24 14:30:00,29.6,29.6,29.57,29.6,82896.0,29.4787,29.4787,29.4488,29.4787,82896.0
2025-03-24 14:35:00,29.6,29.63,29.58,29.62,125742.0,29.4787,29.5086,29.4588,29.4986,125742.0
2025-03-24 14:40:00,29.62,29.66,29.61,29.66,212890.0,29.4986,29.5384,29.4886,29.5384,212890.0
2025-03-24 14:45:00,29.66,29.67,29.63,29.67,89031.0,29.5384,29.5484,29.5086,29.5484,89031.0
2025-03-24 14:50:00,29.67,29.7,29.66,29.69,97934.0,29.5484,29.5783,29.5384,29.5683,97934.0
2025-03-24 14:55:00,29.69,29.7,29.67,29.7,78050.0,29.5683,29.5783,29.5484,29.5783,78050.0
2025-03-24 15:00:00,29.7,29.71,29.68,29.7,90651.0,29.5783,29.5882,29.5584,29.5783,90651.0
2025-03-24 15:05:00,29.7,29.73,29.69,29.72,155943.0,29.5783,29.6082,29.5683,29.5982,155943.0
2025-03-24 15:10:00,29.71,29.72,29.7,29.71,68816.0,29.5882,29.5982,29.5783,29.5882,68816.0
2025-03-24 15:15:00,29.71,29.73,29.7,29.71,94488.0,29.5882,29.6082,29.5783,29.5882,94488.0
2025-03-24 15:20:00,29.72,29.74,29.7,29.74,163083.0,29.5982,29.6181,29.5783,29.6181,163083.0
2025-03-24 15:25:00,29.74,29.74,29.7,29.7,112533.0,29.6181,29.6181,29.5783,29.5783,112533.0
2025-03-24 15:30:00,29.71,29.73,29.69,29.72,129417.0,29.5882,29.6082,29.5683,29.5982,129417.0
2025-03-24 15:35:00,29.72,29.74,29.71,29.73,178818.0,29.5982,29.6181,29.5882,29.6082,178818.0
2025-03-24 15:40:00,29.73,29.73,29.71,29.72,180652.0,29.6082,29.6082,29.5882,29.5982,180652.0
2025-03-24 15:45:00,29.71,29.73,29.71,29.73,163704.0,29.5882,29.6082,29.5882,29.6082,163704.0
2025-03-24 15:50:00,29.72,29.85,29.72,29.83,669829.0,29.5982,29.7277,29.5982,29.7077,669829.0
2025-03-24 15:55:00,29.83,29.88,29.82,29.84,1523721.0,29.7077,29.7575,29.6978,29.7177,1523721.0
2025-03-25 09:30:00,29.74,29.84,29.61,29.78,422289.0,29.6181,29.7177,29.4886,29.658,422289.0
2025-03-25 09:35:00,29.78,29.81,29.73,29.77,39550.0,29.658,29.6878,29.6082,29.648,39550.0
2025-03-25 09:40:00,29.77,29.77,29.69,29.71,104337.0,29.648,29.648,29.5683,29.5882,104337.0
2025-03-25 09:45:00,29.71,29.74,29.68,29.71,49629.0,29.5882,29.6181,29.5584,29.5882,49629.0
2025-03-25 09:50:00,29.72,29.75,29.68,29.74,70150.0,29.5982,29.6281,29.5584,29.6181,70150.0
2025-03-25 09:55:00,29.74,29.74,29.64,29.7,31963.0,29.6181,29.6181,29.5185,29.5783,31963.0
2025-03-25 10:00:00,29.68,29.7,29.65,29.68,47299.0,29.5584,29.5783,29.5285,29.5584,47299.0
2025-03-25 10:05:00,29.68,29.7,29.66,29.69,167796.0,29.5584,29.5783,29.5384,29.5683,167796.0
2025-03-25 10:10:00,29.69,29.74,29.68,29.69,62287.0,29.5683,29.6181,29.5584,29.5683,62287.0
2025-03-25 10:15:00,29.69,29.7,29.66,29.69,159952.0,29.5683,29.5783,29.5384,29.5683,159952.0
2025-03-25 10:20:00,29.69,29.72,29.67,29.67,66835.0,29.5683,29.5982,29.5484,29.5484,66835.0
2025-03-25 10:25:00,29.67,29.7,29.65,29.69,44577.0,29.5484,29.5783,29.5285,29.5683,44577.0
2025-03-25 10:30:00,29.69,29.71,29.67,29.71,50826.0,29.5683,29.5882,29.5484,29.5882,50826.0
2025-03-25 10:35:00,29.71,29.71,29.68,29.7,25746.0,29.5882,29.5882,29.5584,29.5783,25746.0
2025-03-25 10:40:00,29.7,29.72,29.68,29.71,30214.0,29.5783,29.5982,29.5584,29.5882,30214.0
2025-03-25 10:45:00,29.71,29.71,29.67,29.71,48184.0,29.5882,29.5882,29.5484,29.5882,48184.0
2025-03-25 10:50:00,29.71,29.71,29.67,29.68,38312.0,29.5882,29.5882,29.5484,29.5584,38312.0
2025-03-25 10:55:00,29.68,29.69,29.63,29.64,54149.0,29.5584,29.5683,29.5086,29.5185,54149.0
2025-03-25 11:00:00,29.64,29.68,29.64,29.68,44056.0,29.5185,29.5584,29.5185,29.5584,44056.0
2025-03-25 11:05:00,29.68,29.68,29.64,29.66,26886.0,29.5584,29.5584,29.5185,29.5384,26886.0
2025-03-25 11:10:00,29.66,29.67,29.65,29.67,33172.0,29.5384,29.5484,29.5285,29.5484,33172.0
2025-03-25 11:15:00,29.67,29.67,29.65,29.66,23617.0,29.5484,29.5484,29.5285,29.5384,23617.0
2025-03-25 11:20:00,29.66,29.67,29.64,29.65,28419.0,29.5384,29.5484,29.5185,29.5285,28419.0
2025-03-25 11:25:00,29.65,29.65,29.61,29.62,37523.0,29.5285,29.5285,29.4886,29.4986,37523.0
2025-03-25 11:30:00,29.62,29.63,29.61,29.62,36974.0,29.4986,29.5086,29.4886,29.4986,36974.0
2025-03-25 11:35:00,29.62,29.63,29.58,29.59,48549.0,29.4986,29.5086,29.4588,29.4687,48549.0
2025-03-25 11:40:00,29.59,29.63,29.58,29.61,33359.0,29.4687,29.5086,29.4588,29.4886,33359.0
2025-03-25 11:45:00,29.62,29.62,29.55,29.57,48943.0,29.4986,29.4986,29.4289,29.4488,48943.0
2025-03-25 11:50:00,29.56,29.57,29.54,29.55,51215.0,29.4389,29.4488,29.4189,29.4289,51215.0
2025-03-25 11:55:00,29.55,29.56,29.53,29.55,46590.0,29.4289,29.4389,29.409,29.4289,46590.0
2025-03-25 12:00:00,29.55,29.58,29.55,29.56,28656.0,29.4289,29.4588,29.4289,29.4389,28656.0
2025-03-25 12:05:00,29.55,29.59,29.55,29.59,43005.0,29.4289,29.4687,29.4289,29.4687,43005.0
2025-03-25 12:10:00,29.59,29.6,29.57,29.57,24710.0,29.4687,29.4787,29.4488,29.4488,24710.0
2025-03-25 12:15:00,29.57,29.58,29.54,29.58,93144.0,29.4488,29.4588,29.4189,29.4588,93144.0
2025-03-25 12:20:00,29.58,29.6,29.57,29.59,34531.0,29.4588,29.4787,29.4488,29.4687,34531.0
2025-03-25 12:25:00,29.59,29.6,29.57,29.58,34024.0,29.4687,29.4787,29.4488,29.4588,34024.0
2025-03-25 12:30:00,29.57,29.59,29.56,29.57,57792.0,29.4488,29.4687,29.4389,29.4488,57792.0
2025-03-25 12:35:00,29.57,29.59,29.56,29.57,46926.0,29.4488,29.4687,29.4389,29.4488,46926.0
2025-03-25 12:40:00,29.58,29.59,29.57,29.59,55207.0,29.4588,29.4687,29.4488,29.4687,55207.0
2025-03-25 12:45:00,29.58,29.61,29.57,29.58,85381.0,29.4588,29.4886,29.4488,29.4588,85381.0
2025-03-25 12:50:00,29.59,29.61,29.58,29.6,48874.0,29.4687,29.4886,29.4588,29.4787,48874.0
2025-03-25 12:55:00,29.59,29.6,29.58,29.59,26894.0,29.4687,29.4787,29.4588,29.4687,26894.0
2025-03-25 13:00:00,29.6,29.61,29.58,29.59,46017.0,29.4787,29.4886,29.4588,29.4687,46017.0
2025-03-25 13:05:00,29.6,29.6,29.58,29.6,22331.0,29.4787,29.4787,29.4588,29.4787,22331.0
2025-03-25 13:10:00,29.6,29.6,29.58,29.58,31173.0,29.4787,29.4787,29.4588,29.4588,31173.0
2025-03-25 13:15:00,29.59,29.59,29.56,29.57,79763.0,29.4687,29.4687,29.4389,29.4488,79763.0
2025-03-25 13:20:00,29.57,29.58,29.56,29.57,35442.0,29.4488,29.4588,29.4389,29.4488,35442.0
2025-03-25 13:25:00,29.57,29.57,29.55,29.57,48550.0,29.4488,29.4488,29.4289,29.4488,48550.0
2025-03-25 13:30:00,29.56,29.57,29.56,29.56,19186.0,29.4389,29.4488,29.4389,29.4389,19186.0
2025-03-25 13:35:00,29.56,29.6,29.56,29.6,34900.0,29.4389,29.4787,29.4389,29.4787,34900.0
2025-03-25 13:40:00,29.6,29.61,29.59,29.61,25794.0,29.4787,29.4886,29.4687,29.4886,25794.0
2025-03-25 13:45:00,29.61,29.62,29.6,29.62,57939.0,29.4886,29.4986,29.4787,29.4986,57939.0
2025-03-25 13:50:00,29.61,29.63,29.61,29.63,34583.0,29.4886,29.5086,29.4886,29.5086,34583.0
2025-03-25 13:55:00,29.63,29.64,29.61,29.62,40115.0,29.5086,29.5185,29.4886,29.4986,40115.0
2025-03-25 14:00:00,29.61,29.63,29.61,29.63,30974.0,29.4886,29.5086,29.4886,29.5086,30974.0
2025-03-25 14:05:00,29.62,29.63,29.6,29.62,42715.0,29.4986,29.5086,29.4787,29.4986,42715.0
2025-03-25 14:10:00,29.62,29.66,29.61,29.63,58900.0,29.4986,29.5384,29.4886,29.5086,58900.0
2025-03-25 14:15:00,29.64,29.64,29.61,29.62,27795.0,29.5185,29.5185,29.4886,29.4986,27795.0
2025-03-25 14:20:00,29.62,29.63,29.6,29.61,42159.0,29.4986,29.5086,29.4787,29.4886,42159.0
2025-03-25 14:25:00,29.61,29.62,29.6,29.6,28202.0,29.4886,29.4986,29.4787,29.4787,28202.0
2025-03-25 14:30:00,29.61,29.62,29.59,29.62,36205.0,29.4886,29.4986,29.4687,29.4986,36205.0
2025-03-25 14:35:00,29.63,29.63,29.6,29.6,74170.0,29.5086,29.5086,29.4787,29.4787,74170.0
2025-03-25 14:40:00,29.6,29.61,29.59,29.61,60841.0,29.4787,29.4886,29.4687,29.4886,60841.0
2025-03-25 14:45:00,29.61,29.64,29.6,29.62,58240.0,29.4886,29.5185,29.4787,29.4986,58240.0
2025-03-25 14:50:00,29.62,29.64,29.6,29.64,78706.0,29.4986,29.5185,29.4787,29.5185,78706.0
2025-03-25 14:55:00,29.64,29.64,29.62,29.63,34169.0,29.5185,29.5185,29.4986,29.5086,34169.0
2025-03-25 15:00:00,29.63,29.64,29.61,29.63,40681.0,29.5086,29.5185,29.4886,29.5086,40681.0
2025-03-25 15:05:00,29.63,29.64,29.6,29.61,82151.0,29.5086,29.5185,29.4787,29.4886,82151.0
2025-03-25 15:10:00,29.62,29.62,29.58,29.59,70597.0,29.4986,29.4986,29.4588,29.4687,70597.0
2025-03-25 15:15:00,29.59,29.61,29.58,29.61,45475.0,29.4687,29.4886,29.4588,29.4886,45475.0
2025-03-25 15:20:00,29.61,29.61,29.58,29.59,75508.0,29.4886,29.4886,29.4588,29.4687,75508.0
2025-03-25 15:25:00,29.59,29.63,29.58,29.6,105389.0,29.4687,29.5086,29.4588,29.4787,105389.0
2025-03-25 15:30:00,29.6,29.64,29.59,29.64,73195.0,29.4787,29.5185,29.4687,29.5185,73195.0
2025-03-25 15:35:00,29.63,29.63,29.52,29.58,156553.0,29.5086,29.5086,29.399,29.4588,156553.0
2025-03-25 15:40:00,29.59,29.62,29.58,29.62,120069.0,29.4687,29.4986,29.4588,29.4986,120069.0
2025-03-25 15:45:00,29.62,29.63,29.59,29.6,88009.0,29.4986,29.5086,29.4687,29.4787,88009.0
2025-03-25 15:50:00,29.6,29.6,29.51,29.52,483197.0,29.4787,29.4787,29.3891,29.399,483197.0
2025-03-25 15:55:00,29.53,29.54,29.47,29.51,1103776.0,29.409,29.4189,29.3492,29.3891,1103776.0
2025-03-26 09:30:00,29.56,29.56,29.26,29.37,554461.0,29.4389,29.4389,29.1401,29.2496,554461.0
2025-03-26 09:35:00,29.37,29.51,29.35,29.51,181628.0,29.2496,29.3891,29.2297,29.3891,181628.0
2025-03-26 09:40:00,29.51,29.53,29.47,29.48,123214.0,29.3891,29.409,29.3492,29.3592,123214.0
2025-03-26 09:45:00,29.48,29.53,29.46,29.52,122494.0,29.3592,29.409,29.3393,29.399,122494.0
2025-03-26 09:50:00,29.52,29.52,29.44,29.47,99299.0,29.399,29.399,29.3193,29.3492,99299.0
2025-03-26 09:55:00,29.47,29.52,29.44,29.47,121626.0,29.3492,29.399,29.3193,29.3492,121626.0
2025-03-26 10:00:00,29.46,29.51,29.43,29.45,158309.0,29.3393,29.3891,29.3094,29.3293,158309.0
2025-03-26 10:05:00,29.45,29.49,29.44,29.46,81987.0,29.3293,29.3691,29.3193,29.3393,81987.0
2025-03-26 10:10:00,29.46,29.49,29.44,29.49,144221.0,29.3393,29.3691,29.3193,29.3691,144221.0
2025-03-26 10:15:00,29.49,29.51,29.48,29.48,195118.0,29.3691,29.3891,29.3592,29.3592,195118.0
2025-03-26 10:20:00,29.49,29.53,29.47,29.52,248951.0,29.3691,29.409,29.3492,29.399,248951.0
2025-03-26 10:25:00,29.52,29.52,29.46,29.46,133685.0,29.399,29.399,29.3393,29.3393,133685.0
2025-03-26 10:30:00,29.46,29.5,29.46,29.48,117206.0,29.3393,29.3791,29.3393,29.3592,117206.0
2025-03-26 10:35:00,29.49,29.51,29.47,29.49,111481.0,29.3691,29.3891,29.3492,29.3691,111481.0
2025-03-26 10:40:00,29.49,29.51,29.46,29.51,107862.0,29.3691,29.3891,29.3393,29.3891,107862.0
2025-03-26 10:45:00,29.51,29.52,29.48,29.52,73635.0,29.3891,29.399,29.3592,29.399,73635.0
2025-03-26 10:50:00,29.52,29.52,29.45,29.46,71828.0,29.399,29.399,29.3293,29.3393,71828.0
2025-03-26 10:55:00,29.45,29.47,29.45,29.46,86098.0,29.3293,29.3492,29.3293,29.3393,86098.0
2025-03-26 11:00:00,29.46,29.54,29.46,29.52,274080.0,29.3393,29.4189,29.3393,29.399,274080.0
2025-03-26 11:05:00,29.52,29.53,29.5,29.53,78599.0,29.399,29.409,29.3791,29.409,78599.0
2025-03-26 11:10:00,29.52,29.53,29.49,29.51,60557.0,29.399,29.409,29.3691,29.3891,60557.0
2025-03-26 11:15:00,29.51,29.54,29.5,29.54,85641.0,29.3891,29.4189,29.3791,29.4189,85641.0
2025-03-26 11:20:00,29.54,29.57,29.47,29.56,789559.0,29.4189,29.4488,29.3492,29.4389,789559.0
2025-03-26 11:25:00,29.57,29.6,29.55,29.59,69920.0,29.4488,29.4787,29.4289,29.4687,69920.0
2025-03-26 11:30:00,29.59,29.65,29.59,29.61,72643.0,29.4687,29.5285,29.4687,29.4886,72643.0
2025-03-26 11:35:00,29.61,29.66,29.6,29.64,49541.0,29.4886,29.5384,29.4787,29.5185,49541.0
2025-03-26 11:40:00,29.65,29.67,29.63,29.65,53662.0,29.5285,29.5484,29.5086,29.5285,53662.0
2025-03-26 11:45:00,29.65,29.65,29.59,29.61,46248.0,29.5285,29.5285,29.4687,29.4886,46248.0
2025-03-26 11:50:00,29.61,29.63,29.59,29.62,40024.0,29.4886,29.5086,29.4687,29.4986,40024.0
2025-03-26 11:55:00,29.62,29.62,29.56,29.6,84584.0,29.4986,29.4986,29.4389,29.4787,84584.0
2025-03-26 12:00:00,29.6,29.65,29.58,29.65,50229.0,29.4787,29.5285,29.4588,29.5285,50229.0
2025-03-26 12:05:00,29.64,29.68,29.63,29.67,49228.0,29.5185,29.5584,29.5086,29.5484,49228.0
2025-03-26 12:10:00,29.68,29.71,29.67,29.69,94795.0,29.5584,29.5882,29.5484,29.5683,94795.0
2025-03-26 12:15:00,29.69,29.73,29.68,29.72,38050.0,29.5683,29.6082,29.5584,29.5982,38050.0
2025-03-26 12:20:00,29.71,29.74,29.7,29.71,64598.0,29.5882,29.6181,29.5783,29.5882,64598.0
2025-03-26 12:25:00,29.7,29.71,29.67,29.71,75820.0,29.5783,29.5882,29.5484,29.5882,75820.0
2025-03-26 12:30:00,29.7,29.72,29.67,29.68,59418.0,29.5783,29.5982,29.5484,29.5584,59418.0
2025-03-26 12:35:00,29.67,29.69,29.66,29.66,25075.0,29.5484,29.5683,29.5384,29.5384,25075.0
2025-03-26 12:40:00,29.66,29.67,29.64,29.65,35119.0,29.5384,29.5484,29.5185,29.5285,35119.0
2025-03-26 12:45:00,29.65,29.68,29.64,29.67,42113.0,29.5285,29.5584,29.5185,29.5484,42113.0
2025-03-26 12:50:00,29.67,29.68,29.65,29.66,40415.0,29.5484,29.5584,29.5285,29.5384,40415.0
2025-03-26 12:55:00,29.66,29.68,29.65,29.68,20043.0,29.5384,29.5584,29.5285,29.5584,20043.0
2025-03-26 13:00:00,29.68,29.69,29.66,29.68,107645.0,29.5584,29.5683,29.5384,29.5584,107645.0
2025-03-26 13:05:00,29.68,29.69,29.67,29.68,48283.0,29.5584,29.5683,29.5484,29.5584,48283.0
2025-03-26 13:10:00,29.69,29.72,29.67,29.71,108005.0,29.5683,29.5982,29.5484,29.5882,108005.0
2025-03-26 13:15:00,29.71,29.71,29.65,29.67,69322.0,29.5882,29.5882,29.5285,29.5484,69322.0
2025-03-26 13:20:00,29.68,29.69,29.66,29.67,31833.0,29.5584,29.5683,29.5384,29.5484,31833.0
2025-03-26 13:25:00,29.68,29.68,29.63,29.64,35844.0,29.5584,29.5584,29.5086,29.5185,35844.0
2025-03-26 13:30:00,29.64,29.65,29.61,29.65,44266.0,29.5185,29.5285,29.4886,29.5285,44266.0
2025-03-26 13:35:00,29.65,29.68,29.63,29.67,43241.0,29.5285,29.5584,29.5086,29.5484,43241.0
2025-03-26 13:40:00,29.68,29.7,29.66,29.68,44077.0,29.5584,29.5783,29.5384,29.5584,44077.0
2025-03-26 13:45:00,29.67,29.67,29.65,29.67,50292.0,29.5484,29.5484,29.5285,29.5484,50292.0
2025-03-26 13:50:00,29.67,29.69,29.66,29.67,49985.0,29.5484,29.5683,29.5384,29.5484,49985.0
2025-03-26 13:55:00,29.67,29.69,29.63,29.63,57665.0,29.5484,29.5683,29.5086,29.5086,57665.0
2025-03-26 14:00:00,29.64,29.69,29.63,29.69,109534.0,29.5185,29.5683,29.5086,29.5683,109534.0
2025-03-26 14:05:00,29.69,29.73,29.68,29.71,75668.0,29.5683,29.6082,29.5584,29.5882,75668.0
2025-03-26 14:10:00,29.71,29.74,29.71,29.74,31694.0,29.5882,29.6181,29.5882,29.6181,31694.0
2025-03-26 14:15:00,29.74,29.77,29.73,29.75,138078.0,29.6181,29.648,29.6082,29.6281,138078.0
2025-03-26 14:20:00,29.75,29.8,29.73,29.8,185031.0,29.6281,29.6779,29.6082,29.6779,185031.0
2025-03-26 14:25:00,29.8,29.8,29.77,29.8,89814.0,29.6779,29.6779,29.648,29.6779,89814.0
2025-03-26 14:30:00,29.8,29.81,29.76,29.77,98278.0,29.6779,29.6878,29.638,29.648,98278.0
2025-03-26 14:35:00,29.77,29.83,29.76,29.79,144318.0,29.648,29.7077,29.638,29.6679,144318.0
2025-03-26 14:40:00,29.79,29.8,29.78,29.79,50992.0,29.6679,29.6779,29.658,29.6679,50992.0
2025-03-26 14:45:00,29.78,29.81,29.76,29.77,102473.0,29.658,29.6878,29.638,29.648,102473.0
2025-03-26 14:50:00,29.77,29.78,29.74,29.75,63711.0,29.648,29.658,29.6181,29.6281,63711.0
2025-03-26 14:55:00,29.74,29.76,29.73,29.75,67628.0,29.6181,29.638,29.6082,29.6281,67628.0
2025-03-26 15:00:00,29.75,29.77,29.73,29.74,55021.0,29.6281,29.648,29.6082,29.6181,55021.0
2025-03-26 15:05:00,29.74,29.79,29.73,29.78,124898.0,29.6181,29.6679,29.6082,29.658,124898.0
2025-03-26 15:10:00,29.78,29.81,29.77,29.8,106053.0,29.658,29.6878,29.648,29.6779,106053.0
2025-03-26 15:15:00,29.8,29.82,29.79,29.8,68916.0,29.6779,29.6978,29.6679,29.6779,68916.0
2025-03-26 15:20:00,29.81,29.87,29.8,29.81,90087.0,29.6878,29.7476,29.6779,29.6878,90087.0
2025-03-26 15:25:00,29.81,29.84,29.81,29.82,96655.0,29.6878,29.7177,29.6878,29.6978,96655.0
2025-03-26 15:30:00,29.82,29.84,29.8,29.83,126278.0,29.6978,29.7177,29.6779,29.7077,126278.0
2025-03-26 15:35:00,29.83,29.87,29.82,29.87,102372.0,29.7077,29.7476,29.6978,29.7476,102372.0
2025-03-26 15:40:00,29.86,29.91,29.85,29.88,149617.0,29.7376,29.7874,29.7277,29.7575,149617.0
2025-03-26 15:45:00,29.88,29.91,29.86,29.9,150311.0,29.7575,29.7874,29.7376,29.7775,150311.0
2025-03-26 15:50:00,29.9,29.95,29.86,29.91,320826.0,29.7775,29.8273,29.7376,29.7874,320826.0
2025-03-26 15:55:00,29.9,29.92,29.87,29.9,779510.0,29.7775,29.7974,29.7476,29.7775,779510.0
2025-03-27 09:30:00,29.87,29.87,29.68,29.76,184180.0,29.7476,29.7476,29.5584,29.638,184180.0
2025-03-27 09:35:00,29.77,29.87,29.77,29.82,142611.0,29.648,29.7476,29.648,29.6978,142611.0
2025-03-27 09:40:00,29.82,29.83,29.73,29.79,94545.0,29.6978,29.7077,29.6082,29.6679,94545.0
2025-03-27 09:45:00,29.79,29.81,29.74,29.79,74672.0,29.6679,29.6878,29.6181,29.6679,74672.0
2025-03-27 09:50:00,29.78,29.82,29.77,29.8,91046.0,29.658,29.6978,29.648,29.6779,91046.0
2025-03-27 09:55:00,29.8,29.83,29.79,29.82,33728.0,29.6779,29.7077,29.6679,29.6978,33728.0
2025-03-27 10:00:00,29.82,29.82,29.72,29.73,68019.0,29.6978,29.6978,29.5982,29.6082,68019.0
2025-03-27 10:05:00,29.73,29.75,29.71,29.71,95250.0,29.6082,29.6281,29.5882,29.5882,95250.0
2025-03-27 10:10:00,29.71,29.71,29.64,29.66,117469.0,29.5882,29.5882,29.5185,29.5384,117469.0
2025-03-27 10:15:00,29.67,29.74,29.66,29.73,108638.0,29.5484,29.6181,29.5384,29.6082,108638.0
2025-03-27 10:20:00,29.72,29.72,29.67,29.7,87460.0,29.5982,29.5982,29.5484,29.5783,87460.0
2025-03-27 10:25:00,29.7,29.7,29.66,29.66,53132.0,29.5783,29.5783,29.5384,29.5384,53132.0
2025-03-27 10:30:00,29.66,29.7,29.63,29.68,79407.0,29.5384,29.5783,29.5086,29.5584,79407.0
2025-03-27 10:35:00,29.68,29.71,29.66,29.7,69741.0,29.5584,29.5882,29.5384,29.5783,69741.0
2025-03-27 10:40:00,29.7,29.71,29.67,29.69,110429.0,29.5783,29.5882,29.5484,29.5683,110429.0
2025-03-27 10:45:00,29.69,29.7,29.64,29.69,105047.0,29.5683,29.5783,29.5185,29.5683,105047.0
2025-03-27 10:50:00,29.69,29.72,29.68,29.71,59990.0,29.5683,29.5982,29.5584,29.5882,59990.0
2025-03-27 10:55:00,29.71,29.74,29.68,29.71,89932.0,29.5882,29.6181,29.5584,29.5882,89932.0
2025-03-27 11:00:00,29.71,29.72,29.66,29.67,68611.0,29.5882,29.5982,29.5384,29.5484,68611.0
2025-03-27 11:05:00,29.67,29.7,29.66,29.69,49773.0,29.5484,29.5783,29.5384,29.5683,49773.0
2025-03-27 11:10:00,29.69,29.75,29.68,29.75,70193.0,29.5683,29.6281,29.5584,29.6281,70193.0
2025-03-27 11:15:00,29.75,29.78,29.74,29.78,32834.0,29.6281,29.658,29.6181,29.658,32834.0
2025-03-27 11:20:00,29.77,29.77,29.73,29.75,82182.0,29.648,29.648,29.6082,29.6281,82182.0
2025-03-27 11:25:00,29.75,29.76,29.73,29.75,66060.0,29.6281,29.638,29.6082,29.6281,66060.0
2025-03-27 11:30:00,29.74,29.75,29.71,29.71,35771.0,29.6181,29.6281,29.5882,29.5882,35771.0
2025-03-27 11:35:00,29.71,29.73,29.69,29.72,45325.0,29.5882,29.6082,29.5683,29.5982,45325.0
2025-03-27 11:40:00,29.72,29.73,29.69,29.7,34606.0,29.5982,29.6082,29.5683,29.5783,34606.0
2025-03-27 11:45:00,29.7,29.71,29.69,29.7,39791.0,29.5783,29.5882,29.5683,29.5783,39791.0
2025-03-27 11:50:00,29.7,29.71,29.66,29.68,51822.0,29.5783,29.5882,29.5384,29.5584,51822.0
2025-03-27 11:55:00,29.67,29.68,29.64,29.65,25172.0,29.5484,29.5584,29.5185,29.5285,25172.0
2025-03-27 12:00:00,29.65,29.69,29.64,29.69,73630.0,29.5285,29.5683,29.5185,29.5683,73630.0
2025-03-27 12:05:00,29.69,29.71,29.68,29.69,34560.0,29.5683,29.5882,29.5584,29.5683,34560.0
2025-03-27 12:10:00,29.68,29.68,29.62,29.64,55701.0,29.5584,29.5584,29.4986,29.5185,55701.0
2025-03-27 12:15:00,29.64,29.67,29.63,29.66,40672.0,29.5185,29.5484,29.5086,29.5384,40672.0
2025-03-27 12:20:00,29.66,29.69,29.65,29.68,40570.0,29.5384,29.5683,29.5285,29.5584,40570.0
2025-03-27 12:25:00,29.68,29.68,29.66,29.68,32279.0,29.5584,29.5584,29.5384,29.5584,32279.0
2025-03-27 12:30:00,29.68,29.69,29.67,29.68,33632.0,29.5584,29.5683,29.5484,29.5584,33632.0
2025-03-27 12:35:00,29.68,29.68,29.62,29.65,76749.0,29.5584,29.5584,29.4986,29.5285,76749.0
2025-03-27 12:40:00,29.65,29.66,29.63,29.65,47403.0,29.5285,29.5384,29.5086,29.5285,47403.0
2025-03-27 12:45:00,29.65,29.66,29.61,29.62,26879.0,29.5285,29.5384,29.4886,29.4986,26879.0
2025-03-27 12:50:00,29.61,29.62,29.59,29.6,61558.0,29.4886,29.4986,29.4687,29.4787,61558.0
2025-03-27 12:55:00,29.6,29.61,29.59,29.6,26594.0,29.4787,29.4886,29.4687,29.4787,26594.0
2025-03-27 13:00:00,29.61,29.61,29.57,29.6,68947.0,29.4886,29.4886,29.4488,29.4787,68947.0
2025-03-27 13:05:00,29.6,29.62,29.59,29.61,105299.0,29.4787,29.4986,29.4687,29.4886,105299.0
2025-03-27 13:10:00,29.6,29.65,29.6,29.64,63426.0,29.4787,29.5285,29.4787,29.5185,63426.0
2025-03-27 13:15:00,29.65,29.65,29.62,29.63,55428.0,29.5285,29.5285,29.4986,29.5086,55428.0
2025-03-27 13:20:00,29.63,29.66,29.62,29.65,86442.0,29.5086,29.5384,29.4986,29.5285,86442.0
2025-03-27 13:25:00,29.64,29.66,29.63,29.64,44305.0,29.5185,29.5384,29.5086,29.5185,44305.0
2025-03-27 13:30:00,29.63,29.68,29.63,29.67,42826.0,29.5086,29.5584,29.5086,29.5484,42826.0
2025-03-27 13:35:00,29.68,29.68,29.64,29.67,52273.0,29.5584,29.5584,29.5185,29.5484,52273.0
2025-03-27 13:40:00,29.67,29.68,29.64,29.65,41074.0,29.5484,29.5584,29.5185,29.5285,41074.0
2025-03-27 13:45:00,29.66,29.68,29.65,29.67,56932.0,29.5384,29.5584,29.5285,29.5484,56932.0
2025-03-27 13:50:00,29.68,29.68,29.61,29.62,83146.0,29.5584,29.5584,29.4886,29.4986,83146.0
2025-03-27 13:55:00,29.62,29.63,29.61,29.62,19568.0,29.4986,29.5086,29.4886,29.4986,19568.0
2025-03-27 14:00:00,29.63,29.65,29.62,29.65,52274.0,29.5086,29.5285,29.4986,29.5285,52274.0
2025-03-27 14:05:00,29.65,29.69,29.64,29.68,62052.0,29.5285,29.5683,29.5185,29.5584,62052.0
2025-03-27 14:10:00,29.67,29.7,29.66,29.7,39126.0,29.5484,29.5783,29.5384,29.5783,39126.0
2025-03-27 14:15:00,29.7,29.7,29.68,29.7,37484.0,29.5783,29.5783,29.5584,29.5783,37484.0
2025-03-27 14:20:00,29.7,29.73,29.69,29.7,44104.0,29.5783,29.6082,29.5683,29.5783,44104.0
2025-03-27 14:25:00,29.7,29.72,29.69,29.7,61572.0,29.5783,29.5982,29.5683,29.5783,61572.0
2025-03-27 14:30:00,29.71,29.71,29.69,29.69,53017.0,29.5882,29.5882,29.5683,29.5683,53017.0
2025-03-27 14:35:00,29.7,29.71,29.69,29.7,32643.0,29.5783,29.5882,29.5683,29.5783,32643.0
2025-03-27 14:40:00,29.7,29.72,29.69,29.71,37750.0,29.5783,29.5982,29.5683,29.5882,37750.0
2025-03-27 14:45:00,29.71,29.73,29.71,29.73,27343.0,29.5882,29.6082,29.5882,29.6082,27343.0
2025-03-27 14:50:00,29.72,29.73,29.71,29.71,48425.0,29.5982,29.6082,29.5882,29.5882,48425.0
2025-03-27 14:55:00,29.71,29.75,29.7,29.74,368608.0,29.5882,29.6281,29.5783,29.6181,368608.0
2025-03-27 15:00:00,29.74,29.79,29.73,29.79,102061.0,29.6181,29.6679,29.6082,29.6679,102061.0
2025-03-27 15:05:00,29.79,29.83,29.77,29.82,72622.0,29.6679,29.7077,29.648,29.6978,72622.0
2025-03-27 15:10:00,29.83,29.83,29.79,29.82,47005.0,29.7077,29.7077,29.6679,29.6978,47005.0
2025-03-27 15:15:00,29.82,29.92,29.81,29.9,132674.0,29.6978,29.7974,29.6878,29.7775,132674.0
2025-03-27 15:20:00,29.9,29.95,29.89,29.95,189313.0,29.7775,29.8273,29.7675,29.8273,189313.0
2025-03-27 15:25:00,29.95,30.0,29.92,30.0,251575.0,29.8273,29.877,29.7974,29.877,251575.0
2025-03-27 15:30:00,29.99,30.0,29.93,29.96,198671.0,29.8671,29.877,29.8073,29.8372,198671.0
2025-03-27 15:35:00,29.97,29.97,29.91,29.91,157954.0,29.8472,29.8472,29.7874,29.7874,157954.0
2025-03-27 15:40:00,29.92,29.96,29.91,29.95,167512.0,29.7974,29.8372,29.7874,29.8273,167512.0
2025-03-27 15:45:00,29.95,29.97,29.92,29.96,142027.0,29.8273,29.8472,29.7974,29.8372,142027.0
2025-03-27 15:50:00,29.96,30.01,29.92,30.0,312445.0,29.8372,29.887,29.7974,29.877,312445.0
2025-03-27 15:55:00,29.99,29.99,29.9,29.9,736764.0,29.8671,29.8671,29.7775,29.7775,736764.0
2025-03-28 09:30:00,29.86,29.93,29.79,29.8,186051.0,29.7376,29.8073,29.6679,29.6779,186051.0
2025-03-28 09:35:00,29.81,29.87,29.81,29.82,47206.0,29.6878,29.7476,29.6878,29.6978,47206.0
2025-03-28 09:40:00,29.82,29.82,29.64,29.65,92576.0,29.6978,29.6978,29.5185,29.5285,92576.0
2025-03-28 09:45:00,29.65,29.67,29.6,29.63,91723.0,29.5285,29.5484,29.4787,29.5086,91723.0
2025-03-28 09:50:00,29.64,29.65,29.59,29.59,32540.0,29.5185,29.5285,29.4687,29.4687,32540.0
2025-03-28 09:55:00,29.6,29.6,29.52,29.53,54323.0,29.4787,29.4787,29.399,29.409,54323.0
2025-03-28 10:00:00,29.52,29.61,29.48,29.59,80957.0,29.399,29.4886,29.3592,29.4687,80957.0
2025-03-28 10:05:00,29.58,29.58,29.53,29.54,49458.0,29.4588,29.4588,29.409,29.4189,49458.0
2025-03-28 10:10:00,29.53,29.54,29.49,29.51,64576.0,29.409,29.4189,29.3691,29.3891,64576.0
2025-03-28 10:15:00,29.51,29.54,29.5,29.51,27059.0,29.3891,29.4189,29.3791,29.3891,27059.0
2025-03-28 10:20:00,29.51,29.52,29.48,29.49,60832.0,29.3891,29.399,29.3592,29.3691,60832.0
2025-03-28 10:25:00,29.49,29.51,29.45,29.46,73500.0,29.3691,29.3891,29.3293,29.3393,73500.0
2025-03-28 10:30:00,29.47,29.5,29.45,29.49,45607.0,29.3492,29.3791,29.3293,29.3691,45607.0
2025-03-28 10:35:00,29.5,29.55,29.47,29.54,60767.0,29.3791,29.4289,29.3492,29.4189,60767.0
2025-03-28 10:40:00,29.54,29.54,29.46,29.46,63598.0,29.4189,29.4189,29.3393,29.3393,63598.0
2025-03-28 10:45:00,29.46,29.47,29.43,29.44,59521.0,29.3393,29.3492,29.3094,29.3193,59521.0
2025-03-28 10:50:00,29.45,29.45,29.41,29.44,55087.0,29.3293,29.3293,29.2895,29.3193,55087.0
2025-03-28 10:55:00,29.44,29.45,29.42,29.44,36711.0,29.3193,29.3293,29.2994,29.3193,36711.0
2025-03-28 11:00:00,29.45,29.45,29.38,29.42,85037.0,29.3293,29.3293,29.2596,29.2994,85037.0
2025-03-28 11:05:00,29.42,29.45,29.39,29.4,56073.0,29.2994,29.3293,29.2695,29.2795,56073.0
2025-03-28 11:10:00,29.4,29.46,29.4,29.42,50959.0,29.2795,29.3393,29.2795,29.2994,50959.0
2025-03-28 11:15:00,29.42,29.42,29.39,29.39,46963.0,29.2994,29.2994,29.2695,29.2695,46963.0
2025-03-28 11:20:00,29.4,29.42,29.39,29.39,135116.0,29.2795,29.2994,29.2695,29.2695,135116.0
2025-03-28 11:25:00,29.39,29.43,29.38,29.4,70937.0,29.2695,29.3094,29.2596,29.2795,70937.0
2025-03-28 11:30:00,29.4,29.41,29.39,29.4,50600.0,29.2795,29.2895,29.2695,29.2795,50600.0
2025-03-28 11:35:00,29.4,29.43,29.37,29.42,135863.0,29.2795,29.3094,29.2496,29.2994,135863.0
2025-03-28 11:40:00,29.42,29.42,29.39,29.4,71667.0,29.2994,29.2994,29.2695,29.2795,71667.0
2025-03-28 11:45:00,29.41,29.42,29.4,29.42,71206.0,29.2895,29.2994,29.2795,29.2994,71206.0
2025-03-28 11:50:00,29.42,29.42,29.38,29.38,34897.0,29.2994,29.2994,29.2596,29.2596,34897.0
2025-03-28 11:55:00,29.38,29.39,29.36,29.36,33999.0,29.2596,29.2695,29.2397,29.2397,33999.0
2025-03-28 12:00:00,29.37,29.4,29.36,29.4,48069.0,29.2496,29.2795,29.2397,29.2795,48069.0
2025-03-28 12:05:00,29.4,29.4,29.36,29.36,46192.0,29.2795,29.2795,29.2397,29.2397,46192.0
2025-03-28 12:10:00,29.37,29.38,29.36,29.37,21384.0,29.2496,29.2596,29.2397,29.2496,21384.0
2025-03-28 12:15:00,29.37,29.37,29.32,29.35,49275.0,29.2496,29.2496,29.1998,29.2297,49275.0
2025-03-28 12:20:00,29.35,29.36,29.31,29.33,51367.0,29.2297,29.2397,29.1899,29.2098,51367.0
2025-03-28 12:25:00,29.33,29.33,29.31,29.31,53649.0,29.2098,29.2098,29.1899,29.1899,53649.0
2025-03-28 12:30:00,29.32,29.34,29.31,29.34,48447.0,29.1998,29.2198,29.1899,29.2198,48447.0
2025-03-28 12:35:00,29.34,29.37,29.33,29.34,37394.0,29.2198,29.2496,29.2098,29.2198,37394.0
2025-03-28 12:40:00,29.35,29.35,29.33,29.33,42382.0,29.2297,29.2297,29.2098,29.2098,42382.0
2025-03-28 12:45:00,29.33,29.35,29.32,29.34,22356.0,29.2098,29.2297,29.1998,29.2198,22356.0
2025-03-28 12:50:00,29.35,29.35,29.33,29.34,13963.0,29.2297,29.2297,29.2098,29.2198,13963.0
2025-03-28 12:55:00,29.34,29.34,29.31,29.32,32303.0,29.2198,29.2198,29.1899,29.1998,32303.0
2025-03-28 13:00:00,29.32,29.33,29.27,29.29,78507.0,29.1998,29.2098,29.15,29.17,78507.0
2025-03-28 13:05:00,29.29,29.29,29.27,29.27,38550.0,29.17,29.17,29.15,29.15,38550.0
2025-03-28 13:10:00,29.28,29.28,29.26,29.27,12743.0,29.16,29.16,29.1401,29.15,12743.0
2025-03-28 13:15:00,29.27,29.27,29.24,29.26,67090.0,29.15,29.15,29.1202,29.1401,67090.0
2025-03-28 13:20:00,29.26,29.26,29.23,29.25,36669.0,29.1401,29.1401,29.1102,29.1301,36669.0
2025-03-28 13:25:00,29.25,29.25,29.22,29.23,33821.0,29.1301,29.1301,29.1002,29.1102,33821.0
2025-03-28 13:30:00,29.23,29.27,29.22,29.27,34815.0,29.1102,29.15,29.1002,29.15,34815.0
2025-03-28 13:35:00,29.26,29.28,29.24,29.27,33029.0,29.1401,29.16,29.1202,29.15,33029.0
2025-03-28 13:40:00,29.28,29.3,29.26,29.29,22755.0,29.16,29.1799,29.1401,29.17,22755.0
2025-03-28 13:45:00,29.29,29.31,29.27,29.28,26834.0,29.17,29.1899,29.15,29.16,26834.0
2025-03-28 13:50:00,29.28,29.28,29.26,29.27,19912.0,29.16,29.16,29.1401,29.15,19912.0
2025-03-28 13:55:00,29.27,29.28,29.26,29.28,65096.0,29.15,29.16,29.1401,29.16,65096.0
2025-03-28 14:00:00,29.28,29.29,29.24,29.25,57724.0,29.16,29.17,29.1202,29.1301,57724.0
2025-03-28 14:05:00,29.25,29.26,29.22,29.26,26430.0,29.1301,29.1401,29.1002,29.1401,26430.0
2025-03-28 14:10:00,29.26,29.26,29.21,29.21,25502.0,29.1401,29.1401,29.0903,29.0903,25502.0
2025-03-28 14:15:00,29.21,29.22,29.19,29.2,55768.0,29.0903,29.1002,29.0704,29.0803,55768.0
2025-03-28 14:20:00,29.2,29.2,29.18,29.18,39391.0,29.0803,29.0803,29.0604,29.0604,39391.0
2025-03-28 14:25:00,29.18,29.19,29.15,29.16,54026.0,29.0604,29.0704,29.0305,29.0405,54026.0
2025-03-28 14:30:00,29.16,29.17,29.15,29.17,34463.0,29.0405,29.0505,29.0305,29.0505,34463.0
2025-03-28 14:35:00,29.17,29.17,29.11,29.11,57604.0,29.0505,29.0505,28.9907,28.9907,57604.0
2025-03-28 14:40:00,29.12,29.14,29.1,29.13,111227.0,29.0007,29.0206,28.9807,29.0106,111227.0
2025-03-28 14:45:00,29.14,29.18,29.13,29.18,45438.0,29.0206,29.0604,29.0106,29.0604,45438.0
2025-03-28 14:50:00,29.18,29.19,29.17,29.18,49332.0,29.0604,29.0704,29.0505,29.0604,49332.0
2025-03-28 14:55:00,29.18,29.19,29.17,29.18,35941.0,29.0604,29.0704,29.0505,29.0604,35941.0
2025-03-28 15:00:00,29.18,29.19,29.15,29.17,74767.0,29.0604,29.0704,29.0305,29.0505,74767.0
2025-03-28 15:05:00,29.17,29.22,29.16,29.21,75535.0,29.0505,29.1002,29.0405,29.0903,75535.0
2025-03-28 15:10:00,29.21,29.21,29.19,29.2,76918.0,29.0903,29.0903,29.0704,29.0803,76918.0
2025-03-28 15:15:00,29.2,29.2,29.15,29.17,65987.0,29.0803,29.0803,29.0305,29.0505,65987.0
2025-03-28 15:20:00,29.17,29.2,29.15,29.2,122508.0,29.0505,29.0803,29.0305,29.0803,122508.0
2025-03-28 15:25:00,29.2,29.2,29.16,29.18,81186.0,29.0803,29.0803,29.0405,29.0604,81186.0
2025-03-28 15:30:00,29.18,29.21,29.16,29.19,137800.0,29.0604,29.0903,29.0405,29.0704,137800.0
2025-03-28 15:35:00,29.18,29.2,29.16,29.18,92779.0,29.0604,29.0803,29.0405,29.0604,92779.0
2025-03-28 15:40:00,29.17,29.18,29.11,29.14,191323.0,29.0505,29.0604,28.9907,29.0206,191323.0
2025-03-28 15:45:00,29.14,29.19,29.13,29.19,125963.0,29.0206,29.0704,29.0106,29.0704,125963.0
2025-03-28 15:50:00,29.19,29.23,29.15,29.16,413008.0,29.0704,29.1102,29.0305,29.0405,413008.0
2025-03-28 15:55:00,29.15,29.18,29.09,29.1,808287.0,29.0305,29.0604,28.9708,28.9807,808287.0
2025-03-31 09:30:00,29.11,29.36,29.01,29.34,390546.0,28.9907,29.2397,28.8911,29.2198,390546.0
2025-03-31 09:35:00,29.34,29.46,29.33,29.42,143239.0,29.2198,29.3393,29.2098,29.2994,143239.0
2025-03-31 09:40:00,29.42,29.48,29.32,29.34,140897.0,29.2994,29.3592,29.1998,29.2198,140897.0
2025-03-31 09:45:00,29.34,29.34,29.25,29.26,131268.0,29.2198,29.2198,29.1301,29.1401,131268.0
2025-03-31 09:50:00,29.26,29.4,29.25,29.35,223488.0,29.1401,29.2795,29.1301,29.2297,223488.0
2025-03-31 09:55:00,29.36,29.43,29.3,29.32,117586.0,29.2397,29.3094,29.1799,29.1998,117586.0
2025-03-31 10:00:00,29.33,29.41,29.32,29.34,155253.0,29.2098,29.2895,29.1998,29.2198,155253.0
2025-03-31 10:05:00,29.34,29.38,29.26,29.3,109889.0,29.2198,29.2596,29.1401,29.1799,109889.0
2025-03-31 10:10:00,29.3,29.3,29.22,29.24,274080.0,29.1799,29.1799,29.1002,29.1202,274080.0
2025-03-31 10:15:00,29.24,29.28,29.24,29.27,162573.0,29.1202,29.16,29.1202,29.15,162573.0
2025-03-31 10:20:00,29.27,29.28,29.24,29.26,126228.0,29.15,29.16,29.1202,29.1401,126228.0
2025-03-31 10:25:00,29.26,29.31,29.25,29.29,131966.0,29.1401,29.1899,29.1301,29.17,131966.0
2025-03-31 10:30:00,29.29,29.37,29.28,29.37,207835.0,29.17,29.2496,29.16,29.2496,207835.0
2025-03-31 10:35:00,29.37,29.4,29.35,29.4,118617.0,29.2496,29.2795,29.2297,29.2795,118617.0
2025-03-31 10:40:00,29.4,29.4,29.35,29.36,124851.0,29.2795,29.2795,29.2297,29.2397,124851.0
2025-03-31 10:45:00,29.36,29.45,29.35,29.42,96185.0,29.2397,29.3293,29.2297,29.2994,96185.0
2025-03-31 10:50:00,29.42,29.43,29.35,29.36,62016.0,29.2994,29.3094,29.2297,29.2397,62016.0
2025-03-31 10:55:00,29.36,29.38,29.34,29.35,100685.0,29.2397,29.2596,29.2198,29.2297,100685.0
2025-03-31 11:00:00,29.36,29.41,29.36,29.41,54140.0,29.2397,29.2895,29.2397,29.2895,54140.0
2025-03-31 11:05:00,29.41,29.41,29.38,29.39,123561.0,29.2895,29.2895,29.2596,29.2695,123561.0
2025-03-31 11:10:00,29.39,29.43,29.38,29.43,83165.0,29.2695,29.3094,29.2596,29.3094,83165.0
2025-03-31 11:15:00,29.43,29.44,29.38,29.42,103350.0,29.3094,29.3193,29.2596,29.2994,103350.0
2025-03-31 11:20:00,29.42,29.45,29.41,29.44,85739.0,29.2994,29.3293,29.2895,29.3193,85739.0
2025-03-31 11:25:00,29.44,29.45,29.43,29.43,106201.0,29.3193,29.3293,29.3094,29.3094,106201.0
2025-03-31 11:30:00,29.43,29.44,29.39,29.4,103238.0,29.3094,29.3193,29.2695,29.2795,103238.0
2025-03-31 11:35:00,29.4,29.41,29.37,29.4,79848.0,29.2795,29.2895,29.2496,29.2795,79848.0
2025-03-31 11:40:00,29.4,29.41,29.39,29.4,45628.0,29.2795,29.2895,29.2695,29.2795,45628.0
2025-03-31 11:45:00,29.4,29.43,29.39,29.42,80563.0,29.2795,29.3094,29.2695,29.2994,80563.0
2025-03-31 11:50:00,29.42,29.42,29.37,29.37,29513.0,29.2994,29.2994,29.2496,29.2496,29513.0
2025-03-31 11:55:00,29.38,29.38,29.33,29.35,45308.0,29.2596,29.2596,29.2098,29.2297,45308.0
2025-03-31 12:00:00,29.35,29.36,29.32,29.33,33655.0,29.2297,29.2397,29.1998,29.2098,33655.0
2025-03-31 12:05:00,29.33,29.34,29.28,29.29,45546.0,29.2098,29.2198,29.16,29.17,45546.0
2025-03-31 12:10:00,29.28,29.29,29.22,29.28,96468.0,29.16,29.17,29.1002,29.16,96468.0
2025-03-31 12:15:00,29.28,29.33,29.27,29.33,40373.0,29.16,29.2098,29.15,29.2098,40373.0
2025-03-31 12:20:00,29.32,29.32,29.28,29.29,64944.0,29.1998,29.1998,29.16,29.17,64944.0
2025-03-31 12:25:00,29.29,29.35,29.28,29.35,96882.0,29.17,29.2297,29.16,29.2297,96882.0
2025-03-31 12:30:00,29.35,29.35,29.31,29.32,42741.0,29.2297,29.2297,29.1899,29.1998,42741.0
2025-03-31 12:35:00,29.32,29.32,29.29,29.32,47612.0,29.1998,29.1998,29.17,29.1998,47612.0
2025-03-31 12:40:00,29.31,29.33,29.3,29.3,43042.0,29.1899,29.2098,29.1799,29.1799,43042.0
2025-03-31 12:45:00,29.31,29.33,29.3,29.33,62986.0,29.1899,29.2098,29.1799,29.2098,62986.0
2025-03-31 12:50:00,29.32,29.35,29.31,29.34,82121.0,29.1998,29.2297,29.1899,29.2198,82121.0
2025-03-31 12:55:00,29.33,29.34,29.29,29.3,96921.0,29.2098,29.2198,29.17,29.1799,96921.0
2025-03-31 13:00:00,29.3,29.35,29.29,29.35,94753.0,29.1799,29.2297,29.17,29.2297,94753.0
2025-03-31 13:05:00,29.34,29.37,29.33,29.35,153138.0,29.2198,29.2496,29.2098,29.2297,153138.0
2025-03-31 13:10:00,29.35,29.37,29.34,29.35,224229.0,29.2297,29.2496,29.2198,29.2297,224229.0
2025-03-31 13:15:00,29.35,29.36,29.28,29.3,225720.0,29.2297,29.2397,29.16,29.1799,225720.0
2025-03-31 13:20:00,29.3,29.33,29.28,29.32,190227.0,29.1799,29.2098,29.16,29.1998,190227.0
2025-03-31 13:25:00,29.32,29.34,29.3,29.34,154538.0,29.1998,29.2198,29.1799,29.2198,154538.0
2025-03-31 13:30:00,29.34,29.36,29.33,29.35,99853.0,29.2198,29.2397,29.2098,29.2297,99853.0
2025-03-31 13:35:00,29.35,29.36,29.32,29.35,82157.0,29.2297,29.2397,29.1998,29.2297,82157.0
2025-03-31 13:40:00,29.35,29.36,29.32,29.33,105278.0,29.2297,29.2397,29.1998,29.2098,105278.0
2025-03-31 13:45:00,29.33,29.35,29.3,29.32,255558.0,29.2098,29.2297,29.1799,29.1998,255558.0
2025-03-31 13:50:00,29.32,29.35,29.31,29.35,109077.0,29.1998,29.2297,29.1899,29.2297,109077.0
2025-03-31 13:55:00,29.34,29.35,29.28,29.29,118765.0,29.2198,29.2297,29.16,29.17,118765.0
2025-03-31 14:00:00,29.29,29.34,29.28,29.34,256341.0,29.17,29.2198,29.16,29.2198,256341.0
2025-03-31 14:05:00,29.33,29.4,29.33,29.38,444871.0,29.2098,29.2795,29.2098,29.2596,444871.0
2025-03-31 14:10:00,29.39,29.4,29.35,29.36,379424.0,29.2695,29.2795,29.2297,29.2397,379424.0
2025-03-31 14:15:00,29.36,29.41,29.33,29.41,178295.0,29.2397,29.2895,29.2098,29.2895,178295.0
2025-03-31 14:20:00,29.41,29.42,29.39,29.41,48849.0,29.2895,29.2994,29.2695,29.2895,48849.0
2025-03-31 14:25:00,29.41,29.44,29.39,29.44,44275.0,29.2895,29.3193,29.2695,29.3193,44275.0
2025-03-31 14:30:00,29.44,29.47,29.4,29.4,92616.0,29.3193,29.3492,29.2795,29.2795,92616.0
2025-03-31 14:35:00,29.4,29.41,29.36,29.37,140233.0,29.2795,29.2895,29.2397,29.2496,140233.0
2025-03-31 14:40:00,29.37,29.43,29.36,29.39,106085.0,29.2496,29.3094,29.2397,29.2695,106085.0
2025-03-31 14:45:00,29.4,29.41,29.36,29.4,66850.0,29.2795,29.2895,29.2397,29.2795,66850.0
2025-03-31 14:50:00,29.4,29.45,29.39,29.45,112350.0,29.2795,29.3293,29.2695,29.3293,112350.0
2025-03-31 14:55:00,29.45,29.47,29.41,29.42,63789.0,29.3293,29.3492,29.2895,29.2994,63789.0
2025-03-31 15:00:00,29.41,29.49,29.41,29.47,86790.0,29.2895,29.3691,29.2895,29.3492,86790.0
2025-03-31 15:05:00,29.47,29.52,29.46,29.51,107683.0,29.3492,29.399,29.3393,29.3891,107683.0
2025-03-31 15:10:00,29.5,29.56,29.48,29.54,136141.0,29.3791,29.4389,29.3592,29.4189,136141.0
2025-03-31 15:15:00,29.54,29.56,29.52,29.54,88251.0,29.4189,29.4389,29.399,29.4189,88251.0
2025-03-31 15:20:00,29.54,29.59,29.54,29.57,102762.0,29.4189,29.4687,29.4189,29.4488,102762.0
2025-03-31 15:25:00,29.57,29.57,29.5,29.52,67263.0,29.4488,29.4488,29.3791,29.399,67263.0
2025-03-31 15:30:00,29.52,29.58,29.51,29.57,90587.0,29.399,29.4588,29.3891,29.4488,90587.0
2025-03-31 15:35:00,29.57,29.58,29.51,29.54,129127.0,29.4488,29.4588,29.3891,29.4189,129127.0
2025-03-31 15:40:00,29.54,29.66,29.53,29.55,128007.0,29.4189,29.5384,29.409,29.4289,128007.0
2025-03-31 15:45:00,29.55,29.59,29.54,29.55,92112.0,29.4289,29.4687,29.4189,29.4289,92112.0
2025-03-31 15:50:00,29.56,29.62,29.48,29.54,460528.0,29.4389,29.4986,29.3592,29.4189,460528.0
2025-03-31 15:55:00,29.54,29.54,29.4,29.41,1124685.0,29.4189,29.4189,29.2795,29.2895,1124685.0
2025-04-01 09:30:00,29.12,29.31,29.09,29.23,358961.0,29.0007,29.1899,28.9708,29.1102,358961.0
2025-04-01 09:35:00,29.24,29.27,29.15,29.18,71865.0,29.1202,29.15,29.0305,29.0604,71865.0
2025-04-01 09:40:00,29.17,29.18,29.04,29.07,103622.0,29.0505,29.0604,28.921,28.9509,103622.0
2025-04-01 09:45:00,29.07,29.18,29.07,29.18,97751.0,28.9509,29.0604,28.9509,29.0604,97751.0
2025-04-01 09:50:00,29.17,29.28,29.17,29.25,61466.0,29.0505,29.16,29.0505,29.1301,61466.0
2025-04-01 09:55:00,29.25,29.25,29.17,29.17,84471.0,29.1301,29.1301,29.0505,29.0505,84471.0
2025-04-01 10:00:00,29.17,29.23,29.12,29.22,104529.0,29.0505,29.1102,29.0007,29.1002,104529.0
2025-04-01 10:05:00,29.21,29.23,29.16,29.19,78152.0,29.0903,29.1102,29.0405,29.0704,78152.0
2025-04-01 10:10:00,29.19,29.19,29.13,29.15,91763.0,29.0704,29.0704,29.0106,29.0305,91763.0
2025-04-01 10:15:00,29.15,29.18,29.13,29.15,60723.0,29.0305,29.0604,29.0106,29.0305,60723.0
2025-04-01 10:20:00,29.15,29.2,29.13,29.19,51704.0,29.0305,29.0803,29.0106,29.0704,51704.0
2025-04-01 10:25:00,29.18,29.2,29.15,29.16,42558.0,29.0604,29.0803,29.0305,29.0405,42558.0
2025-04-01 10:30:00,29.17,29.21,29.15,29.19,125633.0,29.0505,29.0903,29.0305,29.0704,125633.0
2025-04-01 10:35:00,29.18,29.28,29.17,29.26,60561.0,29.0604,29.16,29.0505,29.1401,60561.0
2025-04-01 10:40:00,29.26,29.34,29.26,29.32,53048.0,29.1401,29.2198,29.1401,29.1998,53048.0
2025-04-01 10:45:00,29.32,29.33,29.3,29.31,45406.0,29.1998,29.2098,29.1799,29.1899,45406.0
2025-04-01 10:50:00,29.3,29.35,29.3,29.34,58447.0,29.1799,29.2297,29.1799,29.2198,58447.0
2025-04-01 10:55:00,29.34,29.37,29.33,29.36,56445.0,29.2198,29.2496,29.2098,29.2397,56445.0
2025-04-01 11:00:00,29.35,29.39,29.34,29.38,52769.0,29.2297,29.2695,29.2198,29.2596,52769.0
2025-04-01 11:05:00,29.38,29.4,29.36,29.39,45109.0,29.2596,29.2795,29.2397,29.2695,45109.0
2025-04-01 11:10:00,29.39,29.42,29.39,29.41,47547.0,29.2695,29.2994,29.2695,29.2895,47547.0
2025-04-01 11:15:00,29.41,29.42,29.37,29.38,59628.0,29.2895,29.2994,29.2496,29.2596,59628.0
2025-04-01 11:20:00,29.37,29.41,29.36,29.4,50288.0,29.2496,29.2895,29.2397,29.2795,50288.0
2025-04-01 11:25:00,29.4,29.41,29.34,29.35,70880.0,29.2795,29.2895,29.2198,29.2297,70880.0
2025-04-01 11:30:00,29.35,29.37,29.33,29.36,61088.0,29.2297,29.2496,29.2098,29.2397,61088.0
2025-04-01 11:35:00,29.37,29.42,29.34,29.42,81360.0,29.2496,29.2994,29.2198,29.2994,81360.0
2025-04-01 11:40:00,29.41,29.48,29.4,29.48,60744.0,29.2895,29.3592,29.2795,29.3592,60744.0
2025-04-01 11:45:00,29.47,29.47,29.43,29.45,31523.0,29.3492,29.3492,29.3094,29.3293,31523.0
2025-04-01 11:50:00,29.45,29.45,29.41,29.43,58626.0,29.3293,29.3293,29.2895,29.3094,58626.0
2025-04-01 11:55:00,29.43,29.47,29.42,29.47,44850.0,29.3094,29.3492,29.2994,29.3492,44850.0
2025-04-01 12:00:00,29.46,29.5,29.45,29.49,99905.0,29.3393,29.3791,29.3293,29.3691,99905.0
2025-04-01 12:05:00,29.49,29.49,29.47,29.48,44661.0,29.3691,29.3691,29.3492,29.3592,44661.0
2025-04-01 12:10:00,29.48,29.48,29.46,29.48,34176.0,29.3592,29.3592,29.3393,29.3592,34176.0
2025-04-01 12:15:00,29.48,29.48,29.45,29.46,30738.0,29.3592,29.3592,29.3293,29.3393,30738.0
2025-04-01 12:20:00,29.46,29.49,29.43,29.45,62304.0,29.3393,29.3691,29.3094,29.3293,62304.0
2025-04-01 12:25:00,29.44,29.44,29.38,29.39,69284.0,29.3193,29.3193,29.2596,29.2695,69284.0
2025-04-01 12:30:00,29.39,29.4,29.34,29.37,79846.0,29.2695,29.2795,29.2198,29.2496,79846.0
2025-04-01 12:35:00,29.36,29.37,29.33,29.34,30061.0,29.2397,29.2496,29.2098,29.2198,30061.0
2025-04-01 12:40:00,29.34,29.36,29.32,29.34,44326.0,29.2198,29.2397,29.1998,29.2198,44326.0
2025-04-01 12:45:00,29.34,29.35,29.33,29.35,18628.0,29.2198,29.2297,29.2098,29.2297,18628.0
2025-04-01 12:50:00,29.36,29.39,29.35,29.39,18195.0,29.2397,29.2695,29.2297,29.2695,18195.0
2025-04-01 12:55:00,29.38,29.4,29.38,29.38,58042.0,29.2596,29.2795,29.2596,29.2596,58042.0
2025-04-01 13:00:00,29.38,29.39,29.36,29.38,45961.0,29.2596,29.2695,29.2397,29.2596,45961.0
2025-04-01 13:05:00,29.38,29.38,29.34,29.38,32527.0,29.2596,29.2596,29.2198,29.2596,32527.0
2025-04-01 13:10:00,29.37,29.39,29.36,29.39,51693.0,29.2496,29.2695,29.2397,29.2695,51693.0
2025-04-01 13:15:00,29.38,29.4,29.34,29.35,29356.0,29.2596,29.2795,29.2198,29.2297,29356.0
2025-04-01 13:20:00,29.34,29.36,29.33,29.35,15143.0,29.2198,29.2397,29.2098,29.2297,15143.0
2025-04-01 13:25:00,29.35,29.36,29.33,29.35,41529.0,29.2297,29.2397,29.2098,29.2297,41529.0
2025-04-01 13:30:00,29.35,29.36,29.31,29.32,30125.0,29.2297,29.2397,29.1899,29.1998,30125.0
2025-04-01 13:35:00,29.32,29.35,29.31,29.35,20644.0,29.1998,29.2297,29.1899,29.2297,20644.0
2025-04-01 13:40:00,29.35,29.37,29.32,29.32,33978.0,29.2297,29.2496,29.1998,29.1998,33978.0
2025-04-01 13:45:00,29.33,29.36,29.32,29.36,19287.0,29.2098,29.2397,29.1998,29.2397,19287.0
2025-04-01 13:50:00,29.36,29.37,29.33,29.35,69390.0,29.2397,29.2496,29.2098,29.2297,69390.0
2025-04-01 13:55:00,29.34,29.36,29.34,29.35,34839.0,29.2198,29.2397,29.2198,29.2297,34839.0
2025-04-01 14:00:00,29.35,29.35,29.3,29.31,38624.0,29.2297,29.2297,29.1799,29.1899,38624.0
2025-04-01 14:05:00,29.3,29.34,29.28,29.3,38341.0,29.1799,29.2198,29.16,29.1799,38341.0
2025-04-01 14:10:00,29.3,29.3,29.27,29.3,32411.0,29.1799,29.1799,29.15,29.1799,32411.0
2025-04-01 14:15:00,29.29,29.29,29.25,29.27,42609.0,29.17,29.17,29.1301,29.15,42609.0
2025-04-01 14:20:00,29.27,29.27,29.25,29.26,35929.0,29.15,29.15,29.1301,29.1401,35929.0
2025-04-01 14:25:00,29.26,29.28,29.25,29.27,56229.0,29.1401,29.16,29.1301,29.15,56229.0
2025-04-01 14:30:00,29.27,29.3,29.26,29.27,104850.0,29.15,29.1799,29.1401,29.15,104850.0
2025-04-01 14:35:00,29.27,29.28,29.24,29.25,63679.0,29.15,29.16,29.1202,29.1301,63679.0
2025-04-01 14:40:00,29.25,29.3,29.24,29.3,48154.0,29.1301,29.1799,29.1202,29.1799,48154.0
2025-04-01 14:45:00,29.3,29.3,29.27,29.28,39056.0,29.1799,29.1799,29.15,29.16,39056.0
2025-04-01 14:50:00,29.28,29.3,29.26,29.3,30478.0,29.16,29.1799,29.1401,29.1799,30478.0
2025-04-01 14:55:00,29.3,29.35,29.29,29.34,60099.0,29.1799,29.2297,29.17,29.2198,60099.0
2025-04-01 15:00:00,29.33,29.36,29.32,29.35,45072.0,29.2098,29.2397,29.1998,29.2297,45072.0
2025-04-01 15:05:00,29.35,29.36,29.34,29.34,60244.0,29.2297,29.2397,29.2198,29.2198,60244.0
2025-04-01 15:10:00,29.34,29.36,29.33,29.36,54723.0,29.2198,29.2397,29.2098,29.2397,54723.0
2025-04-01 15:15:00,29.36,29.4,29.35,29.38,220704.0,29.2397,29.2795,29.2297,29.2596,220704.0
2025-04-01 15:20:00,29.38,29.4,29.37,29.4,63517.0,29.2596,29.2795,29.2496,29.2795,63517.0
2025-04-01 15:25:00,29.4,29.41,29.39,29.4,64205.0,29.2795,29.2895,29.2695,29.2795,64205.0
2025-04-01 15:30:00,29.4,29.46,29.38,29.44,100361.0,29.2795,29.3393,29.2596,29.3193,100361.0
2025-04-01 15:35:00,29.44,29.5,29.42,29.48,85632.0,29.3193,29.3791,29.2994,29.3592,85632.0
2025-04-01 15:40:00,29.48,29.52,29.46,29.52,81113.0,29.3592,29.399,29.3393,29.399,81113.0
2025-04-01 15:45:00,29.52,29.55,29.51,29.55,141360.0,29.399,29.4289,29.3891,29.4289,141360.0
2025-04-01 15:50:00,29.55,29.57,29.5,29.55,293420.0,29.4289,29.4488,29.3791,29.4289,293420.0
2025-04-01 15:55:00,29.55,29.57,29.48,29.52,545816.0,29.4289,29.4488,29.3592,29.399,545816.0
2025-04-02 09:30:00,29.26,29.47,29.14,29.4,260136.0,29.1401,29.3492,29.0206,29.2795,260136.0
2025-04-02 09:35:00,29.4,29.57,29.36,29.57,224258.0,29.2795,29.4488,29.2397,29.4488,224258.0
2025-04-02 09:40:00,29.57,29.58,29.46,29.49,52372.0,29.4488,29.4588,29.3393,29.3691,52372.0
2025-04-02 09:45:00,29.48,29.5,29.42,29.46,67526.0,29.3592,29.3791,29.2994,29.3393,67526.0
2025-04-02 09:50:00,29.46,29.52,29.45,29.46,70055.0,29.3393,29.399,29.3293,29.3393,70055.0
2025-04-02 09:55:00,29.46,29.47,29.4,29.41,48646.0,29.3393,29.3492,29.2795,29.2895,48646.0
2025-04-02 10:00:00,29.4,29.51,29.39,29.51,154559.0,29.2795,29.3891,29.2695,29.3891,154559.0
2025-04-02 10:05:00,29.51,29.54,29.47,29.53,68057.0,29.3891,29.4189,29.3492,29.409,68057.0
2025-04-02 10:10:00,29.53,29.53,29.46,29.48,79655.0,29.409,29.409,29.3393,29.3592,79655.0
2025-04-02 10:15:00,29.48,29.54,29.47,29.53,55447.0,29.3592,29.4189,29.3492,29.409,55447.0
2025-04-02 10:20:00,29.54,29.55,29.49,29.52,56350.0,29.4189,29.4289,29.3691,29.399,56350.0
2025-04-02 10:25:00,29.52,29.58,29.52,29.57,70261.0,29.399,29.4588,29.399,29.4488,70261.0
2025-04-02 10:30:00,29.57,29.58,29.55,29.57,56256.0,29.4488,29.4588,29.4289,29.4488,56256.0
2025-04-02 10:35:00,29.56,29.56,29.53,29.55,56905.0,29.4389,29.4389,29.409,29.4289,56905.0
2025-04-02 10:40:00,29.55,29.57,29.51,29.53,119749.0,29.4289,29.4488,29.3891,29.409,119749.0
2025-04-02 10:45:00,29.53,29.55,29.51,29.54,51982.0,29.409,29.4289,29.3891,29.4189,51982.0
2025-04-02 10:50:00,29.54,29.58,29.53,29.57,41258.0,29.4189,29.4588,29.409,29.4488,41258.0
2025-04-02 10:55:00,29.57,29.63,29.56,29.62,45752.0,29.4488,29.5086,29.4389,29.4986,45752.0
2025-04-02 11:00:00,29.62,29.62,29.59,29.61,45875.0,29.4986,29.4986,29.4687,29.4886,45875.0
2025-04-02 11:05:00,29.61,29.62,29.58,29.61,32333.0,29.4886,29.4986,29.4588,29.4886,32333.0
2025-04-02 11:10:00,29.61,29.62,29.58,29.59,55771.0,29.4886,29.4986,29.4588,29.4687,55771.0
2025-04-02 11:15:00,29.59,29.59,29.56,29.58,43508.0,29.4687,29.4687,29.4389,29.4588,43508.0
2025-04-02 11:20:00,29.58,29.61,29.57,29.59,32708.0,29.4588,29.4886,29.4488,29.4687,32708.0
2025-04-02 11:25:00,29.59,29.67,29.58,29.63,42358.0,29.4687,29.5484,29.4588,29.5086,42358.0
2025-04-02 11:30:00,29.64,29.65,29.62,29.64,26256.0,29.5185,29.5285,29.4986,29.5185,26256.0
2025-04-02 11:35:00,29.65,29.65,29.61,29.63,48222.0,29.5285,29.5285,29.4886,29.5086,48222.0
2025-04-02 11:40:00,29.63,29.64,29.57,29.58,78631.0,29.5086,29.5185,29.4488,29.4588,78631.0
2025-04-02 11:45:00,29.58,29.59,29.54,29.55,30195.0,29.4588,29.4687,29.4189,29.4289,30195.0
2025-04-02 11:50:00,29.55,29.57,29.53,29.55,39694.0,29.4289,29.4488,29.409,29.4289,39694.0
2025-04-02 11:55:00,29.55,29.57,29.55,29.56,23740.0,29.4289,29.4488,29.4289,29.4389,23740.0
2025-04-02 12:00:00,29.55,29.58,29.53,29.54,54876.0,29.4289,29.4588,29.409,29.4189,54876.0
2025-04-02 12:05:00,29.54,29.57,29.53,29.55,29108.0,29.4189,29.4488,29.409,29.4289,29108.0
2025-04-02 12:10:00,29.55,29.6,29.55,29.6,65650.0,29.4289,29.4787,29.4289,29.4787,65650.0
2025-04-02 12:15:00,29.6,29.62,29.58,29.59,40905.0,29.4787,29.4986,29.4588,29.4687,40905.0
2025-04-02 12:20:00,29.6,29.6,29.58,29.59,21901.0,29.4787,29.4787,29.4588,29.4687,21901.0
2025-04-02 12:25:00,29.59,29.59,29.56,29.58,47274.0,29.4687,29.4687,29.4389,29.4588,47274.0
2025-04-02 12:30:00,29.58,29.59,29.56,29.57,69444.0,29.4588,29.4687,29.4389,29.4488,69444.0
2025-04-02 12:35:00,29.57,29.57,29.53,29.57,40626.0,29.4488,29.4488,29.409,29.4488,40626.0
2025-04-02 12:40:00,29.57,29.62,29.55,29.62,122979.0,29.4488,29.4986,29.4289,29.4986,122979.0
2025-04-02 12:45:00,29.62,29.62,29.57,29.61,122462.0,29.4986,29.4986,29.4488,29.4886,122462.0
2025-04-02 12:50:00,29.62,29.66,29.61,29.64,93149.0,29.4986,29.5384,29.4886,29.5185,93149.0
2025-04-02 12:55:00,29.63,29.67,29.63,29.67,39508.0,29.5086,29.5484,29.5086,29.5484,39508.0
2025-04-02 13:00:00,29.67,29.69,29.66,29.69,19834.0,29.5484,29.5683,29.5384,29.5683,19834.0
2025-04-02 13:05:00,29.68,29.71,29.67,29.7,35115.0,29.5584,29.5882,29.5484,29.5783,35115.0
2025-04-02 13:10:00,29.7,29.73,29.69,29.7,67320.0,29.5783,29.6082,29.5683,29.5783,67320.0
2025-04-02 13:15:00,29.7,29.7,29.67,29.69,44235.0,29.5783,29.5783,29.5484,29.5683,44235.0
2025-04-02 13:20:00,29.69,29.7,29.65,29.69,34699.0,29.5683,29.5783,29.5285,29.5683,34699.0
2025-04-02 13:25:00,29.68,29.7,29.67,29.68,24999.0,29.5584,29.5783,29.5484,29.5584,24999.0
2025-04-02 13:30:00,29.69,29.69,29.65,29.66,31156.0,29.5683,29.5683,29.5285,29.5384,31156.0
2025-04-02 13:35:00,29.66,29.67,29.65,29.67,50195.0,29.5384,29.5484,29.5285,29.5484,50195.0
2025-04-02 13:40:00,29.67,29.69,29.64,29.65,42138.0,29.5484,29.5683,29.5185,29.5285,42138.0
2025-04-02 13:45:00,29.65,29.65,29.59,29.61,60403.0,29.5285,29.5285,29.4687,29.4886,60403.0
2025-04-02 13:50:00,29.61,29.62,29.58,29.62,42410.0,29.4886,29.4986,29.4588,29.4986,42410.0
2025-04-02 13:55:00,29.62,29.63,29.6,29.63,34155.0,29.4986,29.5086,29.4787,29.5086,34155.0
2025-04-02 14:00:00,29.63,29.64,29.61,29.63,36867.0,29.5086,29.5185,29.4886,29.5086,36867.0
2025-04-02 14:05:00,29.63,29.63,29.6,29.61,44929.0,29.5086,29.5086,29.4787,29.4886,44929.0
2025-04-02 14:10:00,29.61,29.61,29.59,29.61,33147.0,29.4886,29.4886,29.4687,29.4886,33147.0
2025-04-02 14:15:00,29.61,29.62,29.57,29.59,54305.0,29.4886,29.4986,29.4488,29.4687,54305.0
2025-04-02 14:20:00,29.59,29.6,29.57,29.59,35801.0,29.4687,29.4787,29.4488,29.4687,35801.0
2025-04-02 14:25:00,29.59,29.6,29.53,29.53,37940.0,29.4687,29.4787,29.409,29.409,37940.0
2025-04-02 14:30:00,29.53,29.59,29.52,29.58,35505.0,29.409,29.4687,29.399,29.4588,35505.0
2025-04-02 14:35:00,29.59,29.63,29.57,29.63,26728.0,29.4687,29.5086,29.4488,29.5086,26728.0
2025-04-02 14:40:00,29.63,29.68,29.62,29.65,48529.0,29.5086,29.5584,29.4986,29.5285,48529.0
2025-04-02 14:45:00,29.65,29.65,29.61,29.63,34623.0,29.5285,29.5285,29.4886,29.5086,34623.0
2025-04-02 14:50:00,29.63,29.63,29.58,29.61,51320.0,29.5086,29.5086,29.4588,29.4886,51320.0
2025-04-02 14:55:00,29.61,29.61,29.54,29.54,43999.0,29.4886,29.4886,29.4189,29.4189,43999.0
2025-04-02 15:00:00,29.55,29.62,29.54,29.62,40315.0,29.4289,29.4986,29.4189,29.4986,40315.0
2025-04-02 15:05:00,29.62,29.63,29.6,29.62,52757.0,29.4986,29.5086,29.4787,29.4986,52757.0
2025-04-02 15:10:00,29.62,29.63,29.6,29.6,54726.0,29.4986,29.5086,29.4787,29.4787,54726.0
2025-04-02 15:15:00,29.61,29.62,29.59,29.61,39157.0,29.4886,29.4986,29.4687,29.4886,39157.0
2025-04-02 15:20:00,29.61,29.64,29.6,29.62,58733.0,29.4886,29.5185,29.4787,29.4986,58733.0
2025-04-02 15:25:00,29.62,29.64,29.61,29.62,71531.0,29.4986,29.5185,29.4886,29.4986,71531.0
2025-04-02 15:30:00,29.62,29.67,29.61,29.67,55293.0,29.4986,29.5484,29.4886,29.5484,55293.0
2025-04-02 15:35:00,29.66,29.67,29.63,29.64,81437.0,29.5384,29.5484,29.5086,29.5185,81437.0
2025-04-02 15:40:00,29.65,29.71,29.64,29.7,69965.0,29.5285,29.5882,29.5185,29.5783,69965.0
2025-04-02 15:45:00,29.7,29.73,29.69,29.71,69525.0,29.5783,29.6082,29.5683,29.5882,69525.0
2025-04-02 15:50:00,29.71,29.76,29.67,29.75,152621.0,29.5882,29.638,29.5484,29.6281,152621.0
2025-04-02 15:55:00,29.74,29.76,29.7,29.71,533633.0,29.6181,29.638,29.5783,29.5882,533633.0
2025-04-03 09:30:00,28.95,28.98,28.73,28.82,580792.0,28.8314,28.8612,28.6123,28.7019,580792.0
2025-04-03 09:35:00,28.83,28.87,28.67,28.83,205927.0,28.7118,28.7517,28.5525,28.7118,205927.0
2025-04-03 09:40:00,28.82,28.82,28.66,28.72,114111.0,28.7019,28.7019,28.5425,28.6023,114111.0
2025-04-03 09:45:00,28.73,28.74,28.59,28.59,143850.0,28.6123,28.6222,28.4728,28.4728,143850.0
2025-04-03 09:50:00,28.6,28.66,28.54,28.58,246032.0,28.4828,28.5425,28.423,28.4629,246032.0
2025-04-03 09:55:00,28.58,28.61,28.5,28.51,200001.0,28.4629,28.4927,28.3832,28.3932,200001.0
2025-04-03 10:00:00,28.51,28.53,28.31,28.34,232176.0,28.3932,28.4131,28.194,28.2239,232176.0
2025-04-03 10:05:00,28.34,28.42,28.28,28.41,156043.0,28.2239,28.3035,28.1641,28.2936,156043.0
2025-04-03 10:10:00,28.4,28.41,28.33,28.38,146159.0,28.2836,28.2936,28.2139,28.2637,146159.0
2025-04-03 10:15:00,28.38,28.42,28.33,28.39,194323.0,28.2637,28.3035,28.2139,28.2736,194323.0
2025-04-03 10:20:00,28.38,28.42,28.34,28.41,332337.0,28.2637,28.3035,28.2239,28.2936,332337.0
2025-04-03 10:25:00,28.41,28.53,28.41,28.53,139765.0,28.2936,28.4131,28.2936,28.4131,139765.0
2025-04-03 10:30:00,28.53,28.61,28.5,28.52,197905.0,28.4131,28.4927,28.3832,28.4031,197905.0
2025-04-03 10:35:00,28.52,28.54,28.46,28.53,221847.0,28.4031,28.423,28.3434,28.4131,221847.0
2025-04-03 10:40:00,28.53,28.56,28.46,28.51,108812.0,28.4131,28.443,28.3434,28.3932,108812.0
2025-04-03 10:45:00,28.51,28.55,28.45,28.54,104181.0,28.3932,28.433,28.3334,28.423,104181.0
2025-04-03 10:50:00,28.54,28.54,28.45,28.47,76637.0,28.423,28.423,28.3334,28.3533,76637.0
2025-04-03 10:55:00,28.48,28.5,28.43,28.45,85177.0,28.3633,28.3832,28.3135,28.3334,85177.0
2025-04-03 11:00:00,28.44,28.47,28.37,28.44,214570.0,28.3234,28.3533,28.2537,28.3234,214570.0
2025-04-03 11:05:00,28.44,28.44,28.37,28.41,174876.0,28.3234,28.3234,28.2537,28.2936,174876.0
2025-04-03 11:10:00,28.41,28.48,28.37,28.42,226334.0,28.2936,28.3633,28.2537,28.3035,226334.0
2025-04-03 11:15:00,28.42,28.45,28.4,28.43,166277.0,28.3035,28.3334,28.2836,28.3135,166277.0
2025-04-03 11:20:00,28.43,28.46,28.39,28.45,119415.0,28.3135,28.3434,28.2736,28.3334,119415.0
2025-04-03 11:25:00,28.45,28.47,28.43,28.45,123619.0,28.3334,28.3533,28.3135,28.3334,123619.0
2025-04-03 11:30:00,28.45,28.47,28.42,28.45,103044.0,28.3334,28.3533,28.3035,28.3334,103044.0
2025-04-03 11:35:00,28.46,28.53,28.41,28.53,141608.0,28.3434,28.4131,28.2936,28.4131,141608.0
2025-04-03 11:40:00,28.53,28.61,28.53,28.61,147920.0,28.4131,28.4927,28.4131,28.4927,147920.0
2025-04-03 11:45:00,28.61,28.61,28.52,28.54,132092.0,28.4927,28.4927,28.4031,28.423,132092.0
2025-04-03 11:50:00,28.54,28.54,28.49,28.54,109553.0,28.423,28.423,28.3732,28.423,109553.0
2025-04-03 11:55:00,28.54,28.58,28.53,28.55,206269.0,28.423,28.4629,28.4131,28.433,206269.0
2025-04-03 12:00:00,28.55,28.59,28.53,28.58,521900.0,28.433,28.4728,28.4131,28.4629,521900.0
2025-04-03 12:05:00,28.59,28.62,28.57,28.59,757542.0,28.4728,28.5027,28.4529,28.4728,757542.0
2025-04-03 12:10:00,28.59,28.7,28.59,28.7,122866.0,28.4728,28.5824,28.4728,28.5824,122866.0
2025-04-03 12:15:00,28.7,28.71,28.65,28.7,63051.0,28.5824,28.5923,28.5326,28.5824,63051.0
2025-04-03 12:20:00,28.69,28.69,28.57,28.58,87248.0,28.5724,28.5724,28.4529,28.4629,87248.0
2025-04-03 12:25:00,28.58,28.58,28.48,28.52,642002.0,28.4629,28.4629,28.3633,28.4031,642002.0
2025-04-03 12:30:00,28.52,28.56,28.45,28.48,86155.0,28.4031,28.443,28.3334,28.3633,86155.0
2025-04-03 12:35:00,28.48,28.48,28.4,28.43,68287.0,28.3633,28.3633,28.2836,28.3135,68287.0
2025-04-03 12:40:00,28.43,28.51,28.42,28.45,100743.0,28.3135,28.3932,28.3035,28.3334,100743.0
2025-04-03 12:45:00,28.46,28.49,28.44,28.48,66673.0,28.3434,28.3732,28.3234,28.3633,66673.0
2025-04-03 12:50:00,28.48,28.48,28.37,28.41,72534.0,28.3633,28.3633,28.2537,28.2936,72534.0
2025-04-03 12:55:00,28.4,28.43,28.36,28.42,124114.0,28.2836,28.3135,28.2438,28.3035,124114.0
2025-04-03 13:00:00,28.42,28.43,28.38,28.39,104489.0,28.3035,28.3135,28.2637,28.2736,104489.0
2025-04-03 13:05:00,28.39,28.4,28.36,28.38,173629.0,28.2736,28.2836,28.2438,28.2637,173629.0
2025-04-03 13:10:00,28.38,28.42,28.36,28.4,75008.0,28.2637,28.3035,28.2438,28.2836,75008.0
2025-04-03 13:15:00,28.4,28.4,28.38,28.39,97733.0,28.2836,28.2836,28.2637,28.2736,97733.0
2025-04-03 13:20:00,28.39,28.41,28.34,28.36,205550.0,28.2736,28.2936,28.2239,28.2438,205550.0
2025-04-03 13:25:00,28.36,28.37,28.32,28.36,174125.0,28.2438,28.2537,28.2039,28.2438,174125.0
2025-04-03 13:30:00,28.36,28.36,28.32,28.34,100966.0,28.2438,28.2438,28.2039,28.2239,100966.0
2025-04-03 13:35:00,28.34,28.35,28.31,28.33,65264.0,28.2239,28.2338,28.194,28.2139,65264.0
2025-04-03 13:40:00,28.33,28.37,28.3,28.35,65711.0,28.2139,28.2537,28.184,28.2338,65711.0
2025-04-03 13:45:00,28.36,28.36,28.3,28.3,70415.0,28.2438,28.2438,28.184,28.184,70415.0
2025-04-03 13:50:00,28.3,28.33,28.28,28.3,86996.0,28.184,28.2139,28.1641,28.184,86996.0
2025-04-03 13:55:00,28.3,28.31,28.26,28.27,91107.0,28.184,28.194,28.1442,28.1541,91107.0
2025-04-03 14:00:00,28.28,28.32,28.25,28.27,85316.0,28.1641,28.2039,28.1342,28.1541,85316.0
2025-04-03 14:05:00,28.26,28.27,28.22,28.26,179758.0,28.1442,28.1541,28.1043,28.1442,179758.0
2025-04-03 14:10:00,28.26,28.26,28.16,28.18,88688.0,28.1442,28.1442,28.0446,28.0645,88688.0
2025-04-03 14:15:00,28.18,28.23,28.17,28.23,122713.0,28.0645,28.1143,28.0545,28.1143,122713.0
2025-04-03 14:20:00,28.24,28.32,28.22,28.3,129991.0,28.1243,28.2039,28.1043,28.184,129991.0
2025-04-03 14:25:00,28.3,28.32,28.26,28.29,134423.0,28.184,28.2039,28.1442,28.1741,134423.0
2025-04-03 14:30:00,28.29,28.33,28.22,28.26,187584.0,28.1741,28.2139,28.1043,28.1442,187584.0
2025-04-03 14:35:00,28.26,28.32,28.25,28.3,116172.0,28.1442,28.2039,28.1342,28.184,116172.0
2025-04-03 14:40:00,28.3,28.34,28.29,28.33,101909.0,28.184,28.2239,28.1741,28.2139,101909.0
2025-04-03 14:45:00,28.33,28.33,28.28,28.33,142436.0,28.2139,28.2139,28.1641,28.2139,142436.0
2025-04-03 14:50:00,28.33,28.33,28.26,28.27,134454.0,28.2139,28.2139,28.1442,28.1541,134454.0
2025-04-03 14:55:00,28.28,28.31,28.25,28.29,177486.0,28.1641,28.194,28.1342,28.1741,177486.0
2025-04-03 15:00:00,28.29,28.29,28.22,28.23,153707.0,28.1741,28.1741,28.1043,28.1143,153707.0
2025-04-03 15:05:00,28.22,28.26,28.21,28.23,199884.0,28.1043,28.1442,28.0944,28.1143,199884.0
2025-04-03 15:10:00,28.23,28.27,28.19,28.21,205964.0,28.1143,28.1541,28.0745,28.0944,205964.0
2025-04-03 15:15:00,28.2,28.2,28.09,28.14,197010.0,28.0844,28.0844,27.9749,28.0247,197010.0
2025-04-03 15:20:00,28.15,28.17,28.11,28.16,177689.0,28.0346,28.0545,27.9948,28.0446,177689.0
2025-04-03 15:25:00,28.15,28.17,28.07,28.1,265271.0,28.0346,28.0545,27.955,27.9848,265271.0
2025-04-03 15:30:00,28.1,28.11,28.01,28.05,298996.0,27.9848,27.9948,27.8952,27.935,298996.0
2025-04-03 15:35:00,28.04,28.09,28.02,28.05,365255.0,27.9251,27.9749,27.9052,27.935,365255.0
2025-04-03 15:40:00,28.05,28.08,28.03,28.08,324262.0,27.935,27.9649,27.9151,27.9649,324262.0
2025-04-03 15:45:00,28.08,28.08,27.95,27.99,506451.0,27.9649,27.9649,27.8355,27.8753,506451.0
2025-04-03 15:50:00,27.98,28.0,27.9,27.99,624103.0,27.8653,27.8852,27.7857,27.8753,624103.0
2025-04-03 15:55:00,27.99,28.03,27.95,27.98,1482836.0,27.8753,27.9151,27.8355,27.8653,1482836.0
2025-04-04 09:30:00,27.57,27.73,27.53,27.71,418217.0,27.457,27.6164,27.4172,27.5964,418217.0
2025-04-04 09:35:00,27.71,27.71,27.52,27.67,240203.0,27.5964,27.5964,27.4072,27.5566,240203.0
2025-04-04 09:40:00,27.65,27.65,27.49,27.59,209132.0,27.5367,27.5367,27.3773,27.4769,209132.0
2025-04-04 09:45:00,27.59,27.73,27.56,27.6,200310.0,27.4769,27.6164,27.447,27.4869,200310.0
2025-04-04 09:50:00,27.6,27.65,27.51,27.52,120404.0,27.4869,27.5367,27.3973,27.4072,120404.0
2025-04-04 09:55:00,27.52,27.67,27.47,27.59,156794.0,27.4072,27.5566,27.3574,27.4769,156794.0
2025-04-04 10:00:00,27.59,27.62,27.48,27.5,188396.0,27.4769,27.5068,27.3674,27.3873,188396.0
2025-04-04 10:05:00,27.49,27.51,27.4,27.41,124935.0,27.3773,27.3973,27.2877,27.2977,124935.0
2025-04-04 10:10:00,27.4,27.41,27.31,27.35,150722.0,27.2877,27.2977,27.1981,27.2379,150722.0
2025-04-04 10:15:00,27.34,27.36,27.29,27.3,128327.0,27.228,27.2479,27.1782,27.1881,128327.0
2025-04-04 10:20:00,27.3,27.32,27.24,27.29,252779.0,27.1881,27.208,27.1284,27.1782,252779.0
2025-04-04 10:25:00,27.29,27.31,27.2,27.21,131324.0,27.1782,27.1981,27.0885,27.0985,131324.0
2025-04-04 10:30:00,27.21,27.27,27.14,27.16,160341.0,27.0985,27.1582,27.0288,27.0487,160341.0
2025-04-04 10:35:00,27.15,27.16,27.06,27.13,183640.0,27.0387,27.0487,26.9491,27.0188,183640.0
2025-04-04 10:40:00,27.13,27.16,27.07,27.1,144318.0,27.0188,27.0487,26.9591,26.9889,144318.0
2025-04-04 10:45:00,27.1,27.1,26.96,27.02,281697.0,26.9889,26.9889,26.8495,26.9093,281697.0
2025-04-04 10:50:00,27.02,27.2,26.95,27.14,295353.0,26.9093,27.0885,26.8395,27.0288,295353.0
2025-04-04 10:55:00,27.14,27.27,27.1,27.21,146760.0,27.0288,27.1582,26.9889,27.0985,146760.0
2025-04-04 11:00:00,27.2,27.38,27.17,27.38,215467.0,27.0885,27.2678,27.0586,27.2678,215467.0
2025-04-04 11:05:00,27.38,27.45,27.3,27.39,202510.0,27.2678,27.3375,27.1881,27.2777,202510.0
2025-04-04 11:10:00,27.39,27.6,27.39,27.56,139675.0,27.2777,27.4869,27.2777,27.447,139675.0
2025-04-04 11:15:00,27.57,27.65,27.52,27.56,110995.0,27.457,27.5367,27.4072,27.447,110995.0
2025-04-04 11:20:00,27.55,27.69,27.53,27.58,108495.0,27.4371,27.5765,27.4172,27.467,108495.0
2025-04-04 11:25:00,27.58,27.58,27.34,27.35,161549.0,27.467,27.467,27.228,27.2379,161549.0
2025-04-04 11:30:00,27.35,27.44,27.34,27.37,154721.0,27.2379,27.3275,27.228,27.2578,154721.0
2025-04-04 11:35:00,27.37,27.39,27.22,27.33,177932.0,27.2578,27.2777,27.1084,27.218,177932.0
2025-04-04 11:40:00,27.33,27.49,27.32,27.46,145941.0,27.218,27.3773,27.208,27.3475,145941.0
2025-04-04 11:45:00,27.46,27.52,27.39,27.49,160429.0,27.3475,27.4072,27.2777,27.3773,160429.0
2025-04-04 11:50:00,27.49,27.53,27.37,27.39,138560.0,27.3773,27.4172,27.2578,27.2777,138560.0
2025-04-04 11:55:00,27.4,27.43,27.31,27.33,165356.0,27.2877,27.3176,27.1981,27.218,165356.0
2025-04-04 12:00:00,27.33,27.42,27.33,27.36,118797.0,27.218,27.3076,27.218,27.2479,118797.0
2025-04-04 12:05:00,27.36,27.48,27.35,27.41,118425.0,27.2479,27.3674,27.2379,27.2977,118425.0
2025-04-04 12:10:00,27.41,27.51,27.4,27.49,94381.0,27.2977,27.3973,27.2877,27.3773,94381.0
2025-04-04 12:15:00,27.5,27.52,27.38,27.42,115154.0,27.3873,27.4072,27.2678,27.3076,115154.0
2025-04-04 12:20:00,27.42,27.43,27.32,27.36,127727.0,27.3076,27.3176,27.208,27.2479,127727.0
2025-04-04 12:25:00,27.37,27.37,27.24,27.26,163925.0,27.2578,27.2578,27.1284,27.1483,163925.0
2025-04-04 12:30:00,27.26,27.27,27.19,27.21,172155.0,27.1483,27.1582,27.0786,27.0985,172155.0
2025-04-04 12:35:00,27.21,27.33,27.19,27.3,148777.0,27.0985,27.218,27.0786,27.1881,148777.0
2025-04-04 12:40:00,27.3,27.31,27.2,27.21,164399.0,27.1881,27.1981,27.0885,27.0985,164399.0
2025-04-04 12:45:00,27.2,27.2,27.13,27.14,170220.0,27.0885,27.0885,27.0188,27.0288,170220.0
2025-04-04 12:50:00,27.14,27.19,27.11,27.18,102112.0,27.0288,27.0786,26.9989,27.0686,102112.0
2025-04-04 12:55:00,27.17,27.24,27.14,27.17,285684.0,27.0586,27.1284,27.0288,27.0586,285684.0
2025-04-04 13:00:00,27.16,27.22,27.11,27.16,168516.0,27.0487,27.1084,26.9989,27.0487,168516.0
2025-04-04 13:05:00,27.16,27.18,27.09,27.12,115096.0,27.0487,27.0686,26.979,27.0089,115096.0
2025-04-04 13:10:00,27.12,27.13,27.02,27.05,112798.0,27.0089,27.0188,26.9093,26.9391,112798.0
2025-04-04 13:15:00,27.05,27.05,26.99,27.03,142992.0,26.9391,26.9391,26.8794,26.9192,142992.0
2025-04-04 13:20:00,27.03,27.07,27.0,27.06,179315.0,26.9192,26.9591,26.8893,26.9491,179315.0
2025-04-04 13:25:00,27.07,27.13,27.06,27.09,125179.0,26.9591,27.0188,26.9491,26.979,125179.0
2025-04-04 13:30:00,27.08,27.11,26.94,27.06,367501.0,26.969,26.9989,26.8296,26.9491,367501.0
2025-04-04 13:35:00,27.07,27.16,27.05,27.16,254497.0,26.9591,27.0487,26.9391,27.0487,254497.0
2025-04-04 13:40:00,27.15,27.22,27.14,27.17,171591.0,27.0387,27.1084,27.0288,27.0586,171591.0
2025-04-04 13:45:00,27.17,27.33,27.16,27.3,256027.0,27.0586,27.218,27.0487,27.1881,256027.0
2025-04-04 13:50:00,27.3,27.35,27.24,27.34,291935.0,27.1881,27.2379,27.1284,27.228,291935.0
2025-04-04 13:55:00,27.34,27.39,27.27,27.39,238112.0,27.228,27.2777,27.1582,27.2777,238112.0
2025-04-04 14:00:00,27.39,27.45,27.36,27.42,117730.0,27.2777,27.3375,27.2479,27.3076,117730.0
2025-04-04 14:05:00,27.42,27.43,27.32,27.37,125079.0,27.3076,27.3176,27.208,27.2578,125079.0
2025-04-04 14:10:00,27.38,27.46,27.34,27.45,257616.0,27.2678,27.3475,27.228,27.3375,257616.0
2025-04-04 14:15:00,27.45,27.46,27.4,27.43,195634.0,27.3375,27.3475,27.2877,27.3176,195634.0
2025-04-04 14:20:00,27.43,27.45,27.39,27.4,205447.0,27.3176,27.3375,27.2777,27.2877,205447.0
2025-04-04 14:25:00,27.41,27.43,27.37,27.41,333571.0,27.2977,27.3176,27.2578,27.2977,333571.0
2025-04-04 14:30:00,27.41,27.42,27.3,27.39,259415.0,27.2977,27.3076,27.1881,27.2777,259415.0
2025-04-04 14:35:00,27.39,27.42,27.26,27.29,162246.0,27.2777,27.3076,27.1483,27.1782,162246.0
2025-04-04 14:40:00,27.29,27.31,27.17,27.18,116945.0,27.1782,27.1981,27.0586,27.0686,116945.0
2025-04-04 14:45:00,27.18,27.31,27.18,27.31,125470.0,27.0686,27.1981,27.0686,27.1981,125470.0
2025-04-04 14:50:00,27.3,27.34,27.24,27.32,154626.0,27.1881,27.228,27.1284,27.208,154626.0
2025-04-04 14:55:00,27.31,27.32,27.24,27.27,105508.0,27.1981,27.208,27.1284,27.1582,105508.0
2025-04-04 15:00:00,27.28,27.33,27.2,27.25,117961.0,27.1682,27.218,27.0885,27.1383,117961.0
2025-04-04 15:05:00,27.24,27.26,27.19,27.25,210013.0,27.1284,27.1483,27.0786,27.1383,210013.0
2025-04-04 15:10:00,27.25,27.43,27.23,27.41,597871.0,27.1383,27.3176,27.1184,27.2977,597871.0
2025-04-04 15:15:00,27.41,27.41,27.28,27.33,359754.0,27.2977,27.2977,27.1682,27.218,359754.0
2025-04-04 15:20:00,27.32,27.41,27.3,27.35,217526.0,27.208,27.2977,27.1881,27.2379,217526.0
2025-04-04 15:25:00,27.35,27.41,27.29,27.35,685415.0,27.2379,27.2977,27.1782,27.2379,685415.0
2025-04-04 15:30:00,27.35,27.45,27.33,27.44,1247395.0,27.2379,27.3375,27.218,27.3275,1247395.0
2025-04-04 15:35:00,27.44,27.47,27.34,27.44,331979.0,27.3275,27.3574,27.228,27.3275,331979.0
2025-04-04 15:40:00,27.45,27.47,27.36,27.39,346195.0,27.3375,27.3574,27.2479,27.2777,346195.0
2025-04-04 15:45:00,27.39,27.44,27.29,27.32,389005.0,27.2777,27.3275,27.1782,27.208,389005.0
2025-04-04 15:50:00,27.32,27.32,27.09,27.21,648545.0,27.208,27.208,26.979,27.0985,648545.0
2025-04-04 15:55:00,27.21,27.28,27.13,27.2,2375145.0,27.0985,27.1682,27.0188,27.0885,2375145.0
2025-04-07 09:30:00,27.27,27.27,26.46,26.64,792976.0,27.1582,27.1582,26.3516,26.5308,792976.0
2025-04-07 09:35:00,26.64,26.65,26.45,26.52,327655.0,26.5308,26.5408,26.3416,26.4113,327655.0
2025-04-07 09:40:00,26.52,26.55,26.26,26.33,314197.0,26.4113,26.4412,26.1524,26.2221,314197.0
2025-04-07 09:45:00,26.34,26.57,26.21,26.48,215592.0,26.232,26.4611,26.1026,26.3715,215592.0
2025-04-07 09:50:00,26.49,26.67,26.46,26.65,232802.0,26.3814,26.5607,26.3516,26.5408,232802.0
2025-04-07 09:55:00,26.64,26.75,26.59,26.7,202804.0,26.5308,26.6404,26.481,26.5906,202804.0
2025-04-07 10:00:00,26.69,26.75,26.55,26.63,327644.0,26.5806,26.6404,26.4412,26.5209,327644.0
2025-04-07 10:05:00,26.62,26.74,26.58,26.61,350560.0,26.5109,26.6304,26.4711,26.5009,350560.0
2025-04-07 10:10:00,26.61,27.6,26.6,27.48,747954.0,26.5009,27.4869,26.491,27.3674,747954.0
2025-04-07 10:15:00,27.5,27.99,27.47,27.73,506798.0,27.3873,27.8753,27.3574,27.6164,506798.0
2025-04-07 10:20:00,27.71,27.71,27.11,27.16,631783.0,27.5964,27.5964,26.9989,27.0487,631783.0
2025-04-07 10:25:00,27.17,27.24,26.83,26.84,311137.0,27.0586,27.1284,26.72,26.73,311137.0
2025-04-07 10:30:00,26.84,27.1,26.76,26.81,442363.0,26.73,26.9889,26.6503,26.7001,442363.0
2025-04-07 10:35:00,26.82,26.86,26.63,26.65,280845.0,26.7101,26.7499,26.5209,26.5408,280845.0
2025-04-07 10:40:00,26.65,26.82,26.57,26.79,265192.0,26.5408,26.7101,26.4611,26.6802,265192.0
2025-04-07 10:45:00,26.79,26.89,26.68,26.81,238626.0,26.6802,26.7798,26.5707,26.7001,238626.0
2025-04-07 10:50:00,26.83,27.22,26.81,27.19,259515.0,26.72,27.1084,26.7001,27.0786,259515.0
2025-04-07 10:55:00,27.19,27.19,27.04,27.1,163310.0,27.0786,27.0786,26.9292,26.9889,163310.0
2025-04-07 11:00:00,27.11,27.26,27.03,27.18,358146.0,26.9989,27.1483,26.9192,27.0686,358146.0
2025-04-07 11:05:00,27.18,27.19,26.87,26.89,252918.0,27.0686,27.0786,26.7599,26.7798,252918.0
2025-04-07 11:10:00,26.89,26.98,26.62,26.66,389986.0,26.7798,26.8694,26.5109,26.5507,389986.0
2025-04-07 11:15:00,26.66,26.73,26.47,26.65,654118.0,26.5507,26.6205,26.3615,26.5408,654118.0
2025-04-07 11:20:00,26.64,26.76,26.48,26.48,248248.0,26.5308,26.6503,26.3715,26.3715,248248.0
2025-04-07 11:25:00,26.49,26.61,26.47,26.5,208371.0,26.3814,26.5009,26.3615,26.3914,208371.0
2025-04-07 11:30:00,26.5,26.65,26.5,26.62,185298.0,26.3914,26.5408,26.3914,26.5109,185298.0
2025-04-07 11:35:00,26.62,26.78,26.62,26.68,205040.0,26.5109,26.6702,26.5109,26.5707,205040.0
2025-04-07 11:40:00,26.69,26.97,26.67,26.95,175293.0,26.5806,26.8595,26.5607,26.8395,175293.0
2025-04-07 11:45:00,26.95,26.96,26.82,26.88,225496.0,26.8395,26.8495,26.7101,26.7698,225496.0
2025-04-07 11:50:00,26.88,26.94,26.77,26.78,274650.0,26.7698,26.8296,26.6603,26.6702,274650.0
2025-04-07 11:55:00,26.78,26.83,26.74,26.76,173362.0,26.6702,26.72,26.6304,26.6503,173362.0
2025-04-07 12:00:00,26.76,26.81,26.69,26.8,131714.0,26.6503,26.7001,26.5806,26.6902,131714.0
2025-04-07 12:05:00,26.81,26.82,26.69,26.71,122906.0,26.7001,26.7101,26.5806,26.6005,122906.0
2025-04-07 12:10:00,26.71,26.76,26.65,26.7,114291.0,26.6005,26.6503,26.5408,26.5906,114291.0
2025-04-07 12:15:00,26.7,26.76,26.64,26.74,88587.0,26.5906,26.6503,26.5308,26.6304,88587.0
2025-04-07 12:20:00,26.73,26.75,26.61,26.71,99178.0,26.6205,26.6404,26.5009,26.6005,99178.0
2025-04-07 12:25:00,26.71,26.88,26.71,26.85,104356.0,26.6005,26.7698,26.6005,26.74,104356.0
2025-04-07 12:30:00,26.85,26.96,26.82,26.91,84649.0,26.74,26.8495,26.7101,26.7997,84649.0
2025-04-07 12:35:00,26.92,26.92,26.8,26.8,90042.0,26.8097,26.8097,26.6902,26.6902,90042.0
2025-04-07 12:40:00,26.81,26.87,26.71,26.75,113921.0,26.7001,26.7599,26.6005,26.6404,113921.0
2025-04-07 12:45:00,26.74,26.74,26.62,26.68,101846.0,26.6304,26.6304,26.5109,26.5707,101846.0
2025-04-07 12:50:00,26.68,26.73,26.62,26.71,155681.0,26.5707,26.6205,26.5109,26.6005,155681.0
2025-04-07 12:55:00,26.71,26.73,26.58,26.63,137062.0,26.6005,26.6205,26.4711,26.5209,137062.0
2025-04-07 13:00:00,26.62,26.95,26.62,26.68,452179.0,26.5109,26.8395,26.5109,26.5707,452179.0
2025-04-07 13:05:00,26.68,26.73,26.63,26.7,170268.0,26.5707,26.6205,26.5209,26.5906,170268.0
2025-04-07 13:10:00,26.71,26.9,26.64,26.9,181145.0,26.6005,26.7898,26.5308,26.7898,181145.0
2025-04-07 13:15:00,26.89,27.02,26.86,26.97,133360.0,26.7798,26.9093,26.7499,26.8595,133360.0
2025-04-07 13:20:00,26.98,27.01,26.9,26.97,189850.0,26.8694,26.8993,26.7898,26.8595,189850.0
2025-04-07 13:25:00,26.97,27.07,26.9,27.05,278432.0,26.8595,26.9591,26.7898,26.9391,278432.0
2025-04-07 13:30:00,27.06,27.07,26.92,27.02,371532.0,26.9491,26.9591,26.8097,26.9093,371532.0
2025-04-07 13:35:00,27.02,27.15,26.98,27.14,187064.0,26.9093,27.0387,26.8694,27.0288,187064.0
2025-04-07 13:40:00,27.14,27.23,27.07,27.21,143338.0,27.0288,27.1184,26.9591,27.0985,143338.0
2025-04-07 13:45:00,27.21,27.31,27.09,27.23,314477.0,27.0985,27.1981,26.979,27.1184,314477.0
2025-04-07 13:50:00,27.23,27.27,27.16,27.22,305665.0,27.1184,27.1582,27.0487,27.1084,305665.0
2025-04-07 13:55:00,27.21,27.29,27.16,27.27,208482.0,27.0985,27.1782,27.0487,27.1582,208482.0
2025-04-07 14:00:00,27.27,27.33,27.22,27.26,250707.0,27.1582,27.218,27.1084,27.1483,250707.0
2025-04-07 14:05:00,27.27,27.29,27.17,27.24,291518.0,27.1582,27.1782,27.0586,27.1284,291518.0
2025-04-07 14:10:00,27.24,27.33,27.17,27.21,175868.0,27.1284,27.218,27.0586,27.0985,175868.0
2025-04-07 14:15:00,27.22,27.32,27.18,27.29,271236.0,27.1084,27.208,27.0686,27.1782,271236.0
2025-04-07 14:20:00,27.29,27.34,27.22,27.3,170382.0,27.1782,27.228,27.1084,27.1881,170382.0
2025-04-07 14:25:00,27.3,27.31,27.1,27.12,205026.0,27.1881,27.1981,26.9889,27.0089,205026.0
2025-04-07 14:30:00,27.13,27.19,27.1,27.17,152213.0,27.0188,27.0786,26.9889,27.0586,152213.0
2025-04-07 14:35:00,27.17,27.27,27.15,27.26,169408.0,27.0586,27.1582,27.0387,27.1483,169408.0
2025-04-07 14:40:00,27.26,27.29,27.2,27.2,176820.0,27.1483,27.1782,27.0885,27.0885,176820.0
2025-04-07 14:45:00,27.2,27.23,27.11,27.18,151607.0,27.0885,27.1184,26.9989,27.0686,151607.0
2025-04-07 14:50:00,27.17,27.17,27.04,27.05,158740.0,27.0586,27.0586,26.9292,26.9391,158740.0
2025-04-07 14:55:00,27.05,27.09,27.01,27.07,143479.0,26.9391,26.979,26.8993,26.9591,143479.0
2025-04-07 15:00:00,27.07,27.22,27.04,27.07,277687.0,26.9591,27.1084,26.9292,26.9591,277687.0
2025-04-07 15:05:00,27.07,27.11,27.02,27.04,189347.0,26.9591,26.9989,26.9093,26.9292,189347.0
2025-04-07 15:10:00,27.03,27.08,26.99,27.04,282244.0,26.9192,26.969,26.8794,26.9292,282244.0
2025-04-07 15:15:00,27.04,27.12,26.95,27.1,250618.0,26.9292,27.0089,26.8395,26.9889,250618.0
2025-04-07 15:20:00,27.1,27.12,26.96,26.98,284767.0,26.9889,27.0089,26.8495,26.8694,284767.0
2025-04-07 15:25:00,26.99,27.01,26.88,26.89,247555.0,26.8794,26.8993,26.7698,26.7798,247555.0
2025-04-07 15:30:00,26.89,27.18,26.89,27.12,370608.0,26.7798,27.0686,26.7798,27.0089,370608.0
2025-04-07 15:35:00,27.13,27.2,27.08,27.12,405671.0,27.0188,27.0885,26.969,27.0089,405671.0
2025-04-07 15:40:00,27.12,27.13,26.99,27.0,410280.0,27.0089,27.0188,26.8794,26.8893,410280.0
2025-04-07 15:45:00,27.0,27.08,26.96,27.07,424556.0,26.8893,26.969,26.8495,26.9591,424556.0
2025-04-07 15:50:00,27.07,27.13,27.0,27.09,867583.0,26.9591,27.0188,26.8893,26.979,867583.0
2025-04-07 15:55:00,27.09,27.13,27.04,27.08,2044165.0,26.979,27.0188,26.9292,26.969,2044165.0
2025-04-08 09:30:00,27.49,27.97,27.49,27.54,734792.0,27.3773,27.8554,27.3773,27.4271,734792.0
2025-04-08 09:35:00,27.52,27.59,27.3,27.42,267505.0,27.4072,27.4769,27.1881,27.3076,267505.0
2025-04-08 09:40:00,27.43,27.51,27.32,27.39,192743.0,27.3176,27.3973,27.208,27.2777,192743.0
2025-04-08 09:45:00,27.39,27.47,27.34,27.41,163884.0,27.2777,27.3574,27.228,27.2977,163884.0
2025-04-08 09:50:00,27.42,27.53,27.33,27.49,258043.0,27.3076,27.4172,27.218,27.3773,258043.0
2025-04-08 09:55:00,27.5,27.67,27.49,27.61,183313.0,27.3873,27.5566,27.3773,27.4968,183313.0
2025-04-08 10:00:00,27.6,27.68,27.57,27.62,176892.0,27.4869,27.5666,27.457,27.5068,176892.0
2025-04-08 10:05:00,27.63,27.69,27.59,27.68,165448.0,27.5168,27.5765,27.4769,27.5666,165448.0
2025-04-08 10:10:00,27.68,27.74,27.63,27.72,182244.0,27.5666,27.6263,27.5168,27.6064,182244.0
2025-04-08 10:15:00,27.72,27.77,27.67,27.69,139777.0,27.6064,27.6562,27.5566,27.5765,139777.0
2025-04-08 10:20:00,27.69,27.75,27.66,27.67,114262.0,27.5765,27.6363,27.5466,27.5566,114262.0
2025-04-08 10:25:00,27.67,27.81,27.67,27.71,229888.0,27.5566,27.696,27.5566,27.5964,229888.0
2025-04-08 10:30:00,27.71,27.78,27.67,27.77,116657.0,27.5964,27.6661,27.5566,27.6562,116657.0
2025-04-08 10:35:00,27.77,27.87,27.75,27.83,218034.0,27.6562,27.7558,27.6363,27.7159,218034.0
2025-04-08 10:40:00,27.84,27.84,27.68,27.7,199657.0,27.7259,27.7259,27.5666,27.5865,199657.0
2025-04-08 10:45:00,27.7,27.72,27.63,27.64,143116.0,27.5865,27.6064,27.5168,27.5267,143116.0
2025-04-08 10:50:00,27.64,27.65,27.54,27.58,144486.0,27.5267,27.5367,27.4271,27.467,144486.0
2025-04-08 10:55:00,27.59,27.6,27.46,27.48,115467.0,27.4769,27.4869,27.3475,27.3674,115467.0
2025-04-08 11:00:00,27.48,27.52,27.45,27.49,78830.0,27.3674,27.4072,27.3375,27.3773,78830.0
2025-04-08 11:05:00,27.49,27.49,27.36,27.42,146433.0,27.3773,27.3773,27.2479,27.3076,146433.0
2025-04-08 11:10:00,27.42,27.44,27.35,27.39,88047.0,27.3076,27.3275,27.2379,27.2777,88047.0
2025-04-08 11:15:00,27.39,27.44,27.33,27.43,112990.0,27.2777,27.3275,27.218,27.3176,112990.0
2025-04-08 11:20:00,27.43,27.47,27.22,27.25,275221.0,27.3176,27.3574,27.1084,27.1383,275221.0
2025-04-08 11:25:00,27.25,27.34,27.22,27.29,188248.0,27.1383,27.228,27.1084,27.1782,188248.0
2025-04-08 11:30:00,27.28,27.36,27.26,27.35,226392.0,27.1682,27.2479,27.1483,27.2379,226392.0
2025-04-08 11:35:00,27.35,27.44,27.33,27.38,331917.0,27.2379,27.3275,27.218,27.2678,331917.0
2025-04-08 11:40:00,27.38,27.45,27.34,27.41,98381.0,27.2678,27.3375,27.228,27.2977,98381.0
2025-04-08 11:45:00,27.42,27.48,27.34,27.36,91894.0,27.3076,27.3674,27.228,27.2479,91894.0
2025-04-08 11:50:00,27.36,27.47,27.34,27.46,106631.0,27.2479,27.3574,27.228,27.3475,106631.0
2025-04-08 11:55:00,27.46,27.51,27.44,27.51,69933.0,27.3475,27.3973,27.3275,27.3973,69933.0
2025-04-08 12:00:00,27.5,27.54,27.45,27.52,79294.0,27.3873,27.4271,27.3375,27.4072,79294.0
2025-04-08 12:05:00,27.53,27.58,27.49,27.5,108666.0,27.4172,27.467,27.3773,27.3873,108666.0
2025-04-08 12:10:00,27.5,27.57,27.49,27.5,133637.0,27.3873,27.457,27.3773,27.3873,133637.0
2025-04-08 12:15:00,27.5,27.5,27.38,27.41,76934.0,27.3873,27.3873,27.2678,27.2977,76934.0
2025-04-08 12:20:00,27.41,27.42,27.35,27.38,62398.0,27.2977,27.3076,27.2379,27.2678,62398.0
2025-04-08 12:25:00,27.37,27.44,27.35,27.44,79962.0,27.2578,27.3275,27.2379,27.3275,79962.0
2025-04-08 12:30:00,27.44,27.48,27.29,27.38,171888.0,27.3275,27.3674,27.1782,27.2678,171888.0
2025-04-08 12:35:00,27.38,27.4,27.24,27.27,142637.0,27.2678,27.2877,27.1284,27.1582,142637.0
2025-04-08 12:40:00,27.27,27.3,27.21,27.23,124190.0,27.1582,27.1881,27.0985,27.1184,124190.0
2025-04-08 12:45:00,27.23,27.35,27.19,27.26,267011.0,27.1184,27.2379,27.0786,27.1483,267011.0
2025-04-08 12:50:00,27.27,27.29,27.16,27.19,171931.0,27.1582,27.1782,27.0487,27.0786,171931.0
2025-04-08 12:55:00,27.19,27.24,27.11,27.11,153700.0,27.0786,27.1284,26.9989,26.9989,153700.0
2025-04-08 13:00:00,27.12,27.15,27.05,27.14,159267.0,27.0089,27.0387,26.9391,27.0288,159267.0
2025-04-08 13:05:00,27.14,27.18,26.99,27.0,130079.0,27.0288,27.0686,26.8794,26.8893,130079.0
2025-04-08 13:10:00,26.99,27.03,26.91,26.98,146587.0,26.8794,26.9192,26.7997,26.8694,146587.0
2025-04-08 13:15:00,26.98,27.06,26.96,26.99,153791.0,26.8694,26.9491,26.8495,26.8794,153791.0
2025-04-08 13:20:00,26.98,27.0,26.88,26.92,128415.0,26.8694,26.8893,26.7698,26.8097,128415.0
2025-04-08 13:25:00,26.92,26.95,26.8,26.82,133680.0,26.8097,26.8395,26.6902,26.7101,133680.0
2025-04-08 13:30:00,26.81,26.89,26.8,26.83,116311.0,26.7001,26.7798,26.6902,26.72,116311.0
2025-04-08 13:35:00,26.83,26.98,26.81,26.94,331815.0,26.72,26.8694,26.7001,26.8296,331815.0
2025-04-08 13:40:00,26.95,27.12,26.95,27.06,126847.0,26.8395,27.0089,26.8395,26.9491,126847.0
2025-04-08 13:45:00,27.06,27.06,26.88,26.92,124517.0,26.9491,26.9491,26.7698,26.8097,124517.0
2025-04-08 13:50:00,26.92,27.0,26.87,26.92,119841.0,26.8097,26.8893,26.7599,26.8097,119841.0
2025-04-08 13:55:00,26.92,26.99,26.91,26.99,103424.0,26.8097,26.8794,26.7997,26.8794,103424.0
2025-04-08 14:00:00,26.98,27.02,26.94,26.94,123711.0,26.8694,26.9093,26.8296,26.8296,123711.0
2025-04-08 14:05:00,26.93,26.95,26.88,26.92,113312.0,26.8196,26.8395,26.7698,26.8097,113312.0
2025-04-08 14:10:00,26.91,26.94,26.8,26.81,131815.0,26.7997,26.8296,26.6902,26.7001,131815.0
2025-04-08 14:15:00,26.81,26.95,26.8,26.93,112727.0,26.7001,26.8395,26.6902,26.8196,112727.0
2025-04-08 14:20:00,26.94,26.95,26.88,26.91,121345.0,26.8296,26.8395,26.7698,26.7997,121345.0
2025-04-08 14:25:00,26.91,26.91,26.74,26.76,117480.0,26.7997,26.7997,26.6304,26.6503,117480.0
2025-04-08 14:30:00,26.75,27.03,26.75,26.84,381945.0,26.6404,26.9192,26.6404,26.73,381945.0
2025-04-08 14:35:00,26.84,26.84,26.73,26.75,214379.0,26.73,26.73,26.6205,26.6404,214379.0
2025-04-08 14:40:00,26.75,26.76,26.63,26.64,139087.0,26.6404,26.6503,26.5209,26.5308,139087.0
2025-04-08 14:45:00,26.64,26.78,26.64,26.75,174573.0,26.5308,26.6702,26.5308,26.6404,174573.0
2025-04-08 14:50:00,26.76,26.81,26.72,26.75,130865.0,26.6503,26.7001,26.6105,26.6404,130865.0
2025-04-08 14:55:00,26.75,26.77,26.7,26.74,128519.0,26.6404,26.6603,26.5906,26.6304,128519.0
2025-04-08 15:00:00,26.74,26.76,26.68,26.71,146464.0,26.6304,26.6503,26.5707,26.6005,146464.0
2025-04-08 15:05:00,26.7,26.7,26.59,26.6,166612.0,26.5906,26.5906,26.481,26.491,166612.0
2025-04-08 15:10:00,26.59,26.67,26.59,26.65,186703.0,26.481,26.5607,26.481,26.5408,186703.0
2025-04-08 15:15:00,26.66,26.67,26.53,26.55,196060.0,26.5507,26.5607,26.4213,26.4412,196060.0
2025-04-08 15:20:00,26.55,26.68,26.54,26.68,236762.0,26.4412,26.5707,26.4312,26.5707,236762.0
2025-04-08 15:25:00,26.68,26.74,26.65,26.67,227760.0,26.5707,26.6304,26.5408,26.5607,227760.0
2025-04-08 15:30:00,26.66,26.67,26.54,26.55,313135.0,26.5507,26.5607,26.4312,26.4412,313135.0
2025-04-08 15:35:00,26.55,26.55,26.36,26.37,375229.0,26.4412,26.4412,26.252,26.2619,375229.0
2025-04-08 15:40:00,26.37,26.53,26.33,26.38,407288.0,26.2619,26.4213,26.2221,26.2719,407288.0
2025-04-08 15:45:00,26.38,26.4,26.31,26.32,251943.0,26.2719,26.2918,26.2022,26.2121,251943.0
2025-04-08 15:50:00,26.32,26.64,26.31,26.61,816292.0,26.2121,26.5308,26.2022,26.5009,816292.0
2025-04-08 15:55:00,26.61,26.74,26.52,26.71,1609349.0,26.5009,26.6304,26.4113,26.6005,1609349.0
2025-04-09 09:30:00,26.43,26.6,26.29,26.51,424645.0,26.3217,26.491,26.1823,26.4014,424645.0
2025-04-09 09:35:00,26.52,26.73,26.41,26.71,217579.0,26.4113,26.6205,26.3018,26.6005,217579.0
2025-04-09 09:40:00,26.71,26.83,26.64,26.65,189971.0,26.6005,26.72,26.5308,26.5408,189971.0
2025-04-09 09:45:00,26.66,26.7,26.52,26.7,154313.0,26.5507,26.5906,26.4113,26.5906,154313.0
2025-04-09 09:50:00,26.7,26.82,26.65,26.7,130691.0,26.5906,26.7101,26.5408,26.5906,130691.0
2025-04-09 09:55:00,26.71,26.77,26.62,26.67,99311.0,26.6005,26.6603,26.5109,26.5607,99311.0
2025-04-09 10:00:00,26.66,26.87,26.66,26.84,146433.0,26.5507,26.7599,26.5507,26.73,146433.0
2025-04-09 10:05:00,26.84,26.84,26.69,26.75,135544.0,26.73,26.73,26.5806,26.6404,135544.0
2025-04-09 10:10:00,26.74,26.83,26.7,26.71,117174.0,26.6304,26.72,26.5906,26.6005,117174.0
2025-04-09 10:15:00,26.71,26.8,26.71,26.74,281753.0,26.6005,26.6902,26.6005,26.6304,281753.0
2025-04-09 10:20:00,26.74,26.8,26.61,26.74,218391.0,26.6304,26.6902,26.5009,26.6304,218391.0
2025-04-09 10:25:00,26.74,26.76,26.64,26.74,168849.0,26.6304,26.6503,26.5308,26.6304,168849.0
2025-04-09 10:30:00,26.74,26.84,26.7,26.82,224382.0,26.6304,26.73,26.5906,26.7101,224382.0
2025-04-09 10:35:00,26.81,26.81,26.73,26.74,117196.0,26.7001,26.7001,26.6205,26.6304,117196.0
2025-04-09 10:40:00,26.74,26.77,26.63,26.64,126931.0,26.6304,26.6603,26.5209,26.5308,126931.0
2025-04-09 10:45:00,26.64,26.78,26.63,26.64,161030.0,26.5308,26.6702,26.5209,26.5308,161030.0
2025-04-09 10:50:00,26.64,26.67,26.54,26.63,128699.0,26.5308,26.5607,26.4312,26.5209,128699.0
2025-04-09 10:55:00,26.63,26.66,26.54,26.55,122472.0,26.5209,26.5507,26.4312,26.4412,122472.0
2025-04-09 11:00:00,26.55,26.63,26.54,26.63,187167.0,26.4412,26.5209,26.4312,26.5209,187167.0
2025-04-09 11:05:00,26.63,26.75,26.59,26.66,177352.0,26.5209,26.6404,26.481,26.5507,177352.0
2025-04-09 11:10:00,26.66,26.72,26.63,26.68,93825.0,26.5507,26.6105,26.5209,26.5707,93825.0
2025-04-09 11:15:00,26.68,26.79,26.67,26.71,212601.0,26.5707,26.6802,26.5607,26.6005,212601.0
2025-04-09 11:20:00,26.72,26.76,26.66,26.69,175891.0,26.6105,26.6503,26.5507,26.5806,175891.0
2025-04-09 11:25:00,26.69,26.69,26.65,26.66,119943.0,26.5806,26.5806,26.5408,26.5507,119943.0
2025-04-09 11:30:00,26.66,26.7,26.57,26.58,88204.0,26.5507,26.5906,26.4611,26.4711,88204.0
2025-04-09 11:35:00,26.57,26.6,26.52,26.54,86588.0,26.4611,26.491,26.4113,26.4312,86588.0
2025-04-09 11:40:00,26.54,26.55,26.44,26.45,108710.0,26.4312,26.4412,26.3316,26.3416,108710.0
2025-04-09 11:45:00,26.45,26.61,26.45,26.55,178647.0,26.3416,26.5009,26.3416,26.4412,178647.0
2025-04-09 11:50:00,26.54,26.6,26.52,26.54,97654.0,26.4312,26.491,26.4113,26.4312,97654.0
2025-04-09 11:55:00,26.53,26.54,26.46,26.49,62778.0,26.4213,26.4312,26.3516,26.3814,62778.0
2025-04-09 12:00:00,26.49,26.55,26.46,26.52,116132.0,26.3814,26.4412,26.3516,26.4113,116132.0
2025-04-09 12:05:00,26.52,26.55,26.49,26.52,128775.0,26.4113,26.4412,26.3814,26.4113,128775.0
2025-04-09 12:10:00,26.53,26.69,26.51,26.67,208350.0,26.4213,26.5806,26.4014,26.5607,208350.0
2025-04-09 12:15:00,26.67,26.69,26.63,26.67,53576.0,26.5607,26.5806,26.5209,26.5607,53576.0
2025-04-09 12:20:00,26.66,26.68,26.61,26.61,57047.0,26.5507,26.5707,26.5009,26.5009,57047.0
2025-04-09 12:25:00,26.62,26.67,26.6,26.62,110557.0,26.5109,26.5607,26.491,26.5109,110557.0
2025-04-09 12:30:00,26.62,26.65,26.59,26.63,74852.0,26.5109,26.5408,26.481,26.5209,74852.0
2025-04-09 12:35:00,26.63,26.67,26.57,26.63,88199.0,26.5209,26.5607,26.4611,26.5209,88199.0
2025-04-09 12:40:00,26.62,26.64,26.58,26.59,76328.0,26.5109,26.5308,26.4711,26.481,76328.0
2025-04-09 12:45:00,26.59,26.66,26.56,26.66,177937.0,26.481,26.5507,26.4511,26.5507,177937.0
2025-04-09 12:50:00,26.66,26.69,26.61,26.69,95539.0,26.5507,26.5806,26.5009,26.5806,95539.0
2025-04-09 12:55:00,26.68,26.71,26.62,26.64,85162.0,26.5707,26.6005,26.5109,26.5308,85162.0
2025-04-09 13:00:00,26.64,26.88,26.62,26.87,206593.0,26.5308,26.7698,26.5109,26.7599,206593.0
2025-04-09 13:05:00,26.88,26.88,26.67,26.68,89893.0,26.7698,26.7698,26.5607,26.5707,89893.0
2025-04-09 13:10:00,26.68,26.69,26.63,26.69,70106.0,26.5707,26.5806,26.5209,26.5806,70106.0
2025-04-09 13:15:00,26.69,27.22,26.45,27.14,674430.0,26.5806,27.1084,26.3416,27.0288,674430.0
2025-04-09 13:20:00,27.12,27.87,27.01,27.84,996676.0,27.0089,27.7558,26.8993,27.7259,996676.0
2025-04-09 13:25:00,27.84,28.32,27.84,27.92,576271.0,27.7259,28.2039,27.7259,27.8056,576271.0
2025-04-09 13:30:00,27.94,28.2,27.88,28.19,482678.0,27.8255,28.0844,27.7657,28.0745,482678.0
2025-04-09 13:35:00,28.19,28.34,27.91,27.91,469661.0,28.0745,28.2239,27.7956,27.7956,469661.0
2025-04-09 13:40:00,27.92,28.04,27.82,27.97,265450.0,27.8056,27.9251,27.706,27.8554,265450.0
2025-04-09 13:45:00,27.98,28.24,27.95,28.13,248422.0,27.8653,28.1243,27.8355,28.0147,248422.0
2025-04-09 13:50:00,28.14,28.2,28.02,28.15,328221.0,28.0247,28.0844,27.9052,28.0346,328221.0
2025-04-09 13:55:00,28.17,28.38,28.09,28.31,159572.0,28.0545,28.2637,27.9749,28.194,159572.0
2025-04-09 14:00:00,28.31,28.44,28.25,28.32,338266.0,28.194,28.3234,28.1342,28.2039,338266.0
2025-04-09 14:05:00,28.33,28.34,28.13,28.26,299504.0,28.2139,28.2239,28.0147,28.1442,299504.0
2025-04-09 14:10:00,28.25,28.41,28.2,28.3,261141.0,28.1342,28.2936,28.0844,28.184,261141.0
2025-04-09 14:15:00,28.3,28.5,28.23,28.37,272618.0,28.184,28.3832,28.1143,28.2537,272618.0
2025-04-09 14:20:00,28.37,28.51,28.3,28.45,165672.0,28.2537,28.3932,28.184,28.3334,165672.0
2025-04-09 14:25:00,28.45,28.54,28.37,28.46,148913.0,28.3334,28.423,28.2537,28.3434,148913.0
2025-04-09 14:30:00,28.46,28.52,28.35,28.42,298899.0,28.3434,28.4031,28.2338,28.3035,298899.0
2025-04-09 14:35:00,28.41,28.57,28.38,28.52,260190.0,28.2936,28.4529,28.2637,28.4031,260190.0
2025-04-09 14:40:00,28.52,28.55,28.29,28.32,256274.0,28.4031,28.433,28.1741,28.2039,256274.0
2025-04-09 14:45:00,28.33,28.39,28.23,28.36,202339.0,28.2139,28.2736,28.1143,28.2438,202339.0
2025-04-09 14:50:00,28.36,28.41,28.22,28.25,186972.0,28.2438,28.2936,28.1043,28.1342,186972.0
2025-04-09 14:55:00,28.25,28.33,28.19,28.2,326756.0,28.1342,28.2139,28.0745,28.0844,326756.0
2025-04-09 15:00:00,28.21,28.42,28.15,28.38,171206.0,28.0944,28.3035,28.0346,28.2637,171206.0
2025-04-09 15:05:00,28.37,28.44,28.33,28.39,135730.0,28.2537,28.3234,28.2139,28.2736,135730.0
2025-04-09 15:10:00,28.4,28.55,28.39,28.53,133171.0,28.2836,28.433,28.2736,28.4131,133171.0
2025-04-09 15:15:00,28.53,28.54,28.42,28.48,167207.0,28.4131,28.423,28.3035,28.3633,167207.0
2025-04-09 15:20:00,28.49,28.56,28.45,28.5,168721.0,28.3732,28.443,28.3334,28.3832,168721.0
2025-04-09 15:25:00,28.51,28.61,28.49,28.54,132536.0,28.3932,28.4927,28.3732,28.423,132536.0
2025-04-09 15:30:00,28.54,28.64,28.52,28.6,233816.0,28.423,28.5226,28.4031,28.4828,233816.0
2025-04-09 15:35:00,28.61,28.61,28.45,28.53,217373.0,28.4927,28.4927,28.3334,28.4131,217373.0
2025-04-09 15:40:00,28.52,28.61,28.51,28.53,302490.0,28.4031,28.4927,28.3932,28.4131,302490.0
2025-04-09 15:45:00,28.54,28.55,28.4,28.53,337540.0,28.423,28.433,28.2836,28.4131,337540.0
2025-04-09 15:50:00,28.54,28.78,28.53,28.64,705026.0,28.423,28.662,28.4131,28.5226,705026.0
2025-04-09 15:55:00,28.64,28.75,28.57,28.63,2017817.0,28.5226,28.6322,28.4529,28.5127,2017817.0
2025-04-10 09:30:00,28.23,28.36,28.13,28.27,301146.0,28.1143,28.2438,28.0147,28.1541,301146.0
2025-04-10 09:35:00,28.27,28.35,28.08,28.11,130268.0,28.1541,28.2338,27.9649,27.9948,130268.0
2025-04-10 09:40:00,28.11,28.12,27.9,28.05,97396.0,27.9948,28.0048,27.7857,27.935,97396.0
2025-04-10 09:45:00,28.05,28.18,28.03,28.09,113249.0,27.935,28.0645,27.9151,27.9749,113249.0
2025-04-10 09:50:00,28.08,28.11,27.88,27.91,174784.0,27.9649,27.9948,27.7657,27.7956,174784.0
2025-04-10 09:55:00,27.9,27.93,27.84,27.88,111806.0,27.7857,27.8155,27.7259,27.7657,111806.0
2025-04-10 10:00:00,27.86,27.93,27.8,27.85,130933.0,27.7458,27.8155,27.6861,27.7359,130933.0
2025-04-10 10:05:00,27.84,27.94,27.78,27.91,92664.0,27.7259,27.8255,27.6661,27.7956,92664.0
2025-04-10 10:10:00,27.9,27.9,27.77,27.8,124338.0,27.7857,27.7857,27.6562,27.6861,124338.0
2025-04-10 10:15:00,27.8,27.87,27.79,27.81,96132.0,27.6861,27.7558,27.6761,27.696,96132.0
2025-04-10 10:20:00,27.81,27.98,27.81,27.96,76104.0,27.696,27.8653,27.696,27.8454,76104.0
2025-04-10 10:25:00,27.95,28.02,27.83,27.84,73642.0,27.8355,27.9052,27.7159,27.7259,73642.0
2025-04-10 10:30:00,27.84,28.0,27.84,27.97,54761.0,27.7259,27.8852,27.7259,27.8554,54761.0
2025-04-10 10:35:00,27.96,27.99,27.89,27.91,68457.0,27.8454,27.8753,27.7757,27.7956,68457.0
2025-04-10 10:40:00,27.92,27.96,27.85,27.89,101980.0,27.8056,27.8454,27.7359,27.7757,101980.0
2025-04-10 10:45:00,27.88,27.9,27.83,27.87,64755.0,27.7657,27.7857,27.7159,27.7558,64755.0
2025-04-10 10:50:00,27.86,27.88,27.79,27.8,85257.0,27.7458,27.7657,27.6761,27.6861,85257.0
2025-04-10 10:55:00,27.81,27.84,27.75,27.82,155476.0,27.696,27.7259,27.6363,27.706,155476.0
2025-04-10 11:00:00,27.82,27.87,27.79,27.86,63707.0,27.706,27.7558,27.6761,27.7458,63707.0
2025-04-10 11:05:00,27.87,27.92,27.83,27.91,63154.0,27.7558,27.8056,27.7159,27.7956,63154.0
2025-04-10 11:10:00,27.91,27.95,27.86,27.86,80896.0,27.7956,27.8355,27.7458,27.7458,80896.0
2025-04-10 11:15:00,27.87,27.88,27.79,27.8,126738.0,27.7558,27.7657,27.6761,27.6861,126738.0
2025-04-10 11:20:00,27.8,27.85,27.79,27.84,67231.0,27.6861,27.7359,27.6761,27.7259,67231.0
2025-04-10 11:25:00,27.83,27.85,27.77,27.8,102305.0,27.7159,27.7359,27.6562,27.6861,102305.0
2025-04-10 11:30:00,27.8,27.83,27.72,27.77,208260.0,27.6861,27.7159,27.6064,27.6562,208260.0
2025-04-10 11:35:00,27.78,27.8,27.66,27.7,131530.0,27.6661,27.6861,27.5466,27.5865,131530.0
2025-04-10 11:40:00,27.7,27.76,27.67,27.68,89679.0,27.5865,27.6462,27.5566,27.5666,89679.0
2025-04-10 11:45:00,27.67,27.76,27.66,27.71,75067.0,27.5566,27.6462,27.5466,27.5964,75067.0
2025-04-10 11:50:00,27.7,27.72,27.63,27.7,87935.0,27.5865,27.6064,27.5168,27.5865,87935.0
2025-04-10 11:55:00,27.7,27.71,27.57,27.62,54110.0,27.5865,27.5964,27.457,27.5068,54110.0
2025-04-10 12:00:00,27.62,27.69,27.51,27.52,106961.0,27.5068,27.5765,27.3973,27.4072,106961.0
2025-04-10 12:05:00,27.51,27.61,27.5,27.56,91090.0,27.3973,27.4968,27.3873,27.447,91090.0
2025-04-10 12:10:00,27.55,27.58,27.46,27.48,91049.0,27.4371,27.467,27.3475,27.3674,91049.0
2025-04-10 12:15:00,27.47,27.47,27.33,27.36,98053.0,27.3574,27.3574,27.218,27.2479,98053.0
2025-04-10 12:20:00,27.36,27.36,27.19,27.3,132741.0,27.2479,27.2479,27.0786,27.1881,132741.0
2025-04-10 12:25:00,27.3,27.31,27.14,27.19,184783.0,27.1881,27.1981,27.0288,27.0786,184783.0
2025-04-10 12:30:00,27.19,27.42,27.18,27.41,205854.0,27.0786,27.3076,27.0686,27.2977,205854.0
2025-04-10 12:35:00,27.41,27.48,27.35,27.44,105480.0,27.2977,27.3674,27.2379,27.3275,105480.0
2025-04-10 12:40:00,27.44,27.48,27.37,27.46,139944.0,27.3275,27.3674,27.2578,27.3475,139944.0
2025-04-10 12:45:00,27.46,27.58,27.35,27.54,118415.0,27.3475,27.467,27.2379,27.4271,118415.0
2025-04-10 12:50:00,27.55,27.58,27.45,27.48,225803.0,27.4371,27.467,27.3375,27.3674,225803.0
2025-04-10 12:55:00,27.48,27.52,27.43,27.47,168929.0,27.3674,27.4072,27.3176,27.3574,168929.0
2025-04-10 13:00:00,27.48,27.76,27.46,27.56,313761.0,27.3674,27.6462,27.3475,27.447,313761.0
2025-04-10 13:05:00,27.55,27.55,27.32,27.34,111713.0,27.4371,27.4371,27.208,27.228,111713.0
2025-04-10 13:10:00,27.34,27.36,27.16,27.24,122763.0,27.228,27.2479,27.0487,27.1284,122763.0
2025-04-10 13:15:00,27.23,27.27,27.17,27.25,83035.0,27.1184,27.1582,27.0586,27.1383,83035.0
2025-04-10 13:20:00,27.24,27.3,27.13,27.26,109821.0,27.1284,27.1881,27.0188,27.1483,109821.0
2025-04-10 13:25:00,27.26,27.43,27.24,27.41,121003.0,27.1483,27.3176,27.1284,27.2977,121003.0
2025-04-10 13:30:00,27.4,27.52,27.38,27.45,146905.0,27.2877,27.4072,27.2678,27.3375,146905.0
2025-04-10 13:35:00,27.45,27.58,27.44,27.49,148161.0,27.3375,27.467,27.3275,27.3773,148161.0
2025-04-10 13:40:00,27.5,27.73,27.49,27.72,101224.0,27.3873,27.6164,27.3773,27.6064,101224.0
2025-04-10 13:45:00,27.72,27.83,27.7,27.71,123621.0,27.6064,27.7159,27.5865,27.5964,123621.0
2025-04-10 13:50:00,27.71,27.81,27.6,27.75,219941.0,27.5964,27.696,27.4869,27.6363,219941.0
2025-04-10 13:55:00,27.75,27.84,27.74,27.78,200042.0,27.6363,27.7259,27.6263,27.6661,200042.0
2025-04-10 14:00:00,27.78,27.95,27.76,27.91,109056.0,27.6661,27.8355,27.6462,27.7956,109056.0
2025-04-10 14:05:00,27.91,27.94,27.69,27.7,118455.0,27.7956,27.8255,27.5765,27.5865,118455.0
2025-04-10 14:10:00,27.71,27.72,27.55,27.59,85506.0,27.5964,27.6064,27.4371,27.4769,85506.0
2025-04-10 14:15:00,27.58,27.74,27.56,27.7,67191.0,27.467,27.6263,27.447,27.5865,67191.0
2025-04-10 14:20:00,27.7,27.93,27.7,27.89,100481.0,27.5865,27.8155,27.5865,27.7757,100481.0
2025-04-10 14:25:00,27.88,27.98,27.85,27.94,173107.0,27.7657,27.8653,27.7359,27.8255,173107.0
2025-04-10 14:30:00,27.96,28.03,27.91,27.91,91409.0,27.8454,27.9151,27.7956,27.7956,91409.0
2025-04-10 14:35:00,27.91,27.93,27.82,27.91,109516.0,27.7956,27.8155,27.706,27.7956,109516.0
2025-04-10 14:40:00,27.91,28.05,27.88,28.04,85831.0,27.7956,27.935,27.7657,27.9251,85831.0
2025-04-10 14:45:00,28.04,28.05,27.84,27.89,81519.0,27.9251,27.935,27.7259,27.7757,81519.0
2025-04-10 14:50:00,27.89,27.98,27.75,27.76,92836.0,27.7757,27.8653,27.6363,27.6462,92836.0
2025-04-10 14:55:00,27.76,27.9,27.7,27.86,110682.0,27.6462,27.7857,27.5865,27.7458,110682.0
2025-04-10 15:00:00,27.86,28.03,27.79,28.0,133080.0,27.7458,27.9151,27.6761,27.8852,133080.0
2025-04-10 15:05:00,27.99,28.02,27.81,27.83,111953.0,27.8753,27.9052,27.696,27.7159,111953.0
2025-04-10 15:10:00,27.83,27.88,27.77,27.82,91192.0,27.7159,27.7657,27.6562,27.706,91192.0
2025-04-10 15:15:00,27.82,27.91,27.78,27.88,113027.0,27.706,27.7956,27.6661,27.7657,113027.0
2025-04-10 15:20:00,27.88,27.97,27.81,27.84,91911.0,27.7657,27.8554,27.696,27.7259,91911.0
2025-04-10 15:25:00,27.84,27.9,27.65,27.66,154157.0,27.7259,27.7857,27.5367,27.5466,154157.0
2025-04-10 15:30:00,27.66,27.85,27.65,27.71,171388.0,27.5466,27.7359,27.5367,27.5964,171388.0
2025-04-10 15:35:00,27.71,27.72,27.6,27.62,146067.0,27.5964,27.6064,27.4869,27.5068,146067.0
2025-04-10 15:40:00,27.62,27.66,27.43,27.45,221586.0,27.5068,27.5466,27.3176,27.3375,221586.0
2025-04-10 15:45:00,27.46,27.57,27.42,27.54,222734.0,27.3475,27.457,27.3076,27.4271,222734.0
2025-04-10 15:50:00,27.54,27.83,27.51,27.8,415975.0,27.4271,27.7159,27.3973,27.6861,415975.0
2025-04-10 15:55:00,27.8,27.91,27.7,27.81,1121658.0,27.6861,27.7956,27.5865,27.696,1121658.0
2025-04-11 09:30:00,27.75,27.8,27.46,27.54,348652.0,27.6363,27.6861,27.3475,27.4271,348652.0
2025-04-11 09:35:00,27.54,27.67,27.43,27.59,128215.0,27.4271,27.5566,27.3176,27.4769,128215.0
2025-04-11 09:40:00,27.58,27.65,27.47,27.64,101073.0,27.467,27.5367,27.3574,27.5267,101073.0
2025-04-11 09:45:00,27.63,27.8,27.6,27.76,95529.0,27.5168,27.6861,27.4869,27.6462,95529.0
2025-04-11 09:50:00,27.76,27.79,27.66,27.79,59538.0,27.6462,27.6761,27.5466,27.6761,59538.0
2025-04-11 09:55:00,27.78,27.8,27.61,27.63,127967.0,27.6661,27.6861,27.4968,27.5168,127967.0
2025-04-11 10:00:00,27.61,27.72,27.55,27.67,138952.0,27.4968,27.6064,27.4371,27.5566,138952.0
2025-04-11 10:05:00,27.67,27.78,27.64,27.7,102379.0,27.5566,27.6661,27.5267,27.5865,102379.0
2025-04-11 10:10:00,27.7,27.72,27.53,27.63,94424.0,27.5865,27.6064,27.4172,27.5168,94424.0
2025-04-11 10:15:00,27.64,27.72,27.44,27.47,123215.0,27.5267,27.6064,27.3275,27.3574,123215.0
2025-04-11 10:20:00,27.48,27.5,27.36,27.43,115207.0,27.3674,27.3873,27.2479,27.3176,115207.0
2025-04-11 10:25:00,27.43,27.45,27.36,27.38,89957.0,27.3176,27.3375,27.2479,27.2678,89957.0
2025-04-11 10:30:00,27.38,27.57,27.35,27.55,175795.0,27.2678,27.457,27.2379,27.4371,175795.0
2025-04-11 10:35:00,27.54,27.57,27.46,27.49,80502.0,27.4271,27.457,27.3475,27.3773,80502.0
2025-04-11 10:40:00,27.49,27.55,27.44,27.53,180800.0,27.3773,27.4371,27.3275,27.4172,180800.0
2025-04-11 10:45:00,27.53,27.59,27.51,27.55,76166.0,27.4172,27.4769,27.3973,27.4371,76166.0
2025-04-11 10:50:00,27.54,27.54,27.48,27.52,58813.0,27.4271,27.4271,27.3674,27.4072,58813.0
2025-04-11 10:55:00,27.53,27.54,27.42,27.45,61592.0,27.4172,27.4271,27.3076,27.3375,61592.0
2025-04-11 11:00:00,27.44,27.63,27.39,27.42,257695.0,27.3275,27.5168,27.2777,27.3076,257695.0
2025-04-11 11:05:00,27.41,27.5,27.37,27.47,208633.0,27.2977,27.3873,27.2578,27.3574,208633.0
2025-04-11 11:10:00,27.48,27.52,27.41,27.42,83463.0,27.3674,27.4072,27.2977,27.3076,83463.0
2025-04-11 11:15:00,27.42,27.48,27.39,27.43,77892.0,27.3076,27.3674,27.2777,27.3176,77892.0
2025-04-11 11:20:00,27.43,27.49,27.37,27.39,95265.0,27.3176,27.3773,27.2578,27.2777,95265.0
2025-04-11 11:25:00,27.39,27.48,27.38,27.46,113753.0,27.2777,27.3674,27.2678,27.3475,113753.0
2025-04-11 11:30:00,27.45,27.48,27.41,27.45,68758.0,27.3375,27.3674,27.2977,27.3375,68758.0
2025-04-11 11:35:00,27.45,27.54,27.43,27.54,97651.0,27.3375,27.4271,27.3176,27.4271,97651.0
2025-04-11 11:40:00,27.54,27.54,27.44,27.48,75991.0,27.4271,27.4271,27.3275,27.3674,75991.0
2025-04-11 11:45:00,27.48,27.53,27.46,27.52,181676.0,27.3674,27.4172,27.3475,27.4072,181676.0
2025-04-11 11:50:00,27.52,27.54,27.47,27.51,51590.0,27.4072,27.4271,27.3574,27.3973,51590.0
2025-04-11 11:55:00,27.52,27.56,27.49,27.5,83580.0,27.4072,27.447,27.3773,27.3873,83580.0
2025-04-11 12:00:00,27.5,27.52,27.44,27.5,40412.0,27.3873,27.4072,27.3275,27.3873,40412.0
2025-04-11 12:05:00,27.5,27.52,27.46,27.48,138203.0,27.3873,27.4072,27.3475,27.3674,138203.0
2025-04-11 12:10:00,27.48,27.56,27.47,27.53,58279.0,27.3674,27.447,27.3574,27.4172,58279.0
2025-04-11 12:15:00,27.54,27.6,27.54,27.6,30943.0,27.4271,27.4869,27.4271,27.4869,30943.0
2025-04-11 12:20:00,27.59,27.6,27.53,27.53,33716.0,27.4769,27.4869,27.4172,27.4172,33716.0
2025-04-11 12:25:00,27.53,27.56,27.48,27.54,120435.0,27.4172,27.447,27.3674,27.4271,120435.0
2025-04-11 12:30:00,27.54,27.65,27.54,27.62,47424.0,27.4271,27.5367,27.4271,27.5068,47424.0
2025-04-11 12:35:00,27.62,27.74,27.61,27.72,70751.0,27.5068,27.6263,27.4968,27.6064,70751.0
2025-04-11 12:40:00,27.72,27.78,27.71,27.75,132902.0,27.6064,27.6661,27.5964,27.6363,132902.0
2025-04-11 12:45:00,27.74,27.79,27.68,27.78,66589.0,27.6263,27.6761,27.5666,27.6661,66589.0
2025-04-11 12:50:00,27.79,27.79,27.69,27.7,119392.0,27.6761,27.6761,27.5765,27.5865,119392.0
2025-04-11 12:55:00,27.71,27.79,27.68,27.75,160069.0,27.5964,27.6761,27.5666,27.6363,160069.0
2025-04-11 13:00:00,27.75,27.81,27.7,27.79,120159.0,27.6363,27.696,27.5865,27.6761,120159.0
2025-04-11 13:05:00,27.79,27.84,27.74,27.77,108925.0,27.6761,27.7259,27.6263,27.6562,108925.0
2025-04-11 13:10:00,27.77,27.78,27.68,27.71,51527.0,27.6562,27.6661,27.5666,27.5964,51527.0
2025-04-11 13:15:00,27.71,27.73,27.65,27.68,84223.0,27.5964,27.6164,27.5367,27.5666,84223.0
2025-04-11 13:20:00,27.68,27.8,27.67,27.72,81622.0,27.5666,27.6861,27.5566,27.6064,81622.0
2025-04-11 13:25:00,27.71,27.71,27.64,27.66,75271.0,27.5964,27.5964,27.5267,27.5466,75271.0
2025-04-11 13:30:00,27.66,27.69,27.59,27.66,87962.0,27.5466,27.5765,27.4769,27.5466,87962.0
2025-04-11 13:35:00,27.66,27.85,27.63,27.83,132654.0,27.5466,27.7359,27.5168,27.7159,132654.0
2025-04-11 13:40:00,27.83,28.03,27.82,27.99,135114.0,27.7159,27.9151,27.706,27.8753,135114.0
2025-04-11 13:45:00,28.0,28.02,27.92,27.97,97929.0,27.8852,27.9052,27.8056,27.8554,97929.0
2025-04-11 13:50:00,27.97,28.07,27.94,28.05,116287.0,27.8554,27.955,27.8255,27.935,116287.0
2025-04-11 13:55:00,28.05,28.05,27.94,27.96,54866.0,27.935,27.935,27.8255,27.8454,54866.0
2025-04-11 14:00:00,27.96,28.02,27.92,28.01,114635.0,27.8454,27.9052,27.8056,27.8952,114635.0
2025-04-11 14:05:00,28.01,28.01,27.87,27.9,135915.0,27.8952,27.8952,27.7558,27.7857,135915.0
2025-04-11 14:10:00,27.89,27.95,27.87,27.88,181861.0,27.7757,27.8355,27.7558,27.7657,181861.0
2025-04-11 14:15:00,27.89,27.9,27.81,27.83,47999.0,27.7757,27.7857,27.696,27.7159,47999.0
2025-04-11 14:20:00,27.84,27.9,27.8,27.89,169640.0,27.7259,27.7857,27.6861,27.7757,169640.0
2025-04-11 14:25:00,27.9,27.91,27.84,27.88,75895.0,27.7857,27.7956,27.7259,27.7657,75895.0
2025-04-11 14:30:00,27.88,27.92,27.86,27.9,91960.0,27.7657,27.8056,27.7458,27.7857,91960.0
2025-04-11 14:35:00,27.89,27.92,27.84,27.87,85977.0,27.7757,27.8056,27.7259,27.7558,85977.0
2025-04-11 14:40:00,27.87,27.92,27.86,27.91,78432.0,27.7558,27.8056,27.7458,27.7956,78432.0
2025-04-11 14:45:00,27.91,27.94,27.89,27.92,85756.0,27.7956,27.8255,27.7757,27.8056,85756.0
2025-04-11 14:50:00,27.93,27.94,27.84,27.9,63547.0,27.8155,27.8255,27.7259,27.7857,63547.0
2025-04-11 14:55:00,27.91,27.91,27.8,27.8,72662.0,27.7956,27.7956,27.6861,27.6861,72662.0
2025-04-11 15:00:00,27.8,27.92,27.8,27.91,90697.0,27.6861,27.8056,27.6861,27.7956,90697.0
2025-04-11 15:05:00,27.91,27.95,27.86,27.95,146168.0,27.7956,27.8355,27.7458,27.8355,146168.0
2025-04-11 15:10:00,27.95,28.02,27.93,28.01,297986.0,27.8355,27.9052,27.8155,27.8952,297986.0
2025-04-11 15:15:00,28.01,28.02,27.94,28.02,177793.0,27.8952,27.9052,27.8255,27.9052,177793.0
2025-04-11 15:20:00,28.02,28.08,27.99,28.05,86251.0,27.9052,27.9649,27.8753,27.935,86251.0
2025-04-11 15:25:00,28.05,28.07,28.0,28.03,110036.0,27.935,27.955,27.8852,27.9151,110036.0
2025-04-11 15:30:00,28.02,28.04,27.97,28.04,169967.0,27.9052,27.9251,27.8554,27.9251,169967.0
2025-04-11 15:35:00,28.03,28.04,27.97,28.03,248584.0,27.9151,27.9251,27.8554,27.9151,248584.0
2025-04-11 15:40:00,28.03,28.05,27.98,28.03,170273.0,27.9151,27.935,27.8653,27.9151,170273.0
2025-04-11 15:45:00,28.04,28.05,27.97,28.01,180251.0,27.9251,27.935,27.8554,27.8952,180251.0
2025-04-11 15:50:00,28.0,28.05,27.95,28.03,442519.0,27.8852,27.935,27.8355,27.9151,442519.0
2025-04-11 15:55:00,28.03,28.06,27.98,28.0,1109313.0,27.9151,27.945,27.8653,27.8852,1109313.0
2025-04-14 09:30:00,28.1,28.25,27.96,28.17,323149.0,27.9848,28.1342,27.8454,28.0545,323149.0
2025-04-14 09:35:00,28.16,28.27,28.11,28.16,92692.0,28.0446,28.1541,27.9948,28.0446,92692.0
2025-04-14 09:40:00,28.17,28.25,28.06,28.17,131370.0,28.0545,28.1342,27.945,28.0545,131370.0
2025-04-14 09:45:00,28.19,28.28,28.04,28.18,149642.0,28.0745,28.1641,27.9251,28.0645,149642.0
2025-04-14 09:50:00,28.18,28.21,28.08,28.19,95552.0,28.0645,28.0944,27.9649,28.0745,95552.0
2025-04-14 09:55:00,28.19,28.19,28.05,28.08,129023.0,28.0745,28.0745,27.935,27.9649,129023.0
2025-04-14 10:00:00,28.08,28.28,28.07,28.25,143055.0,27.9649,28.1641,27.955,28.1342,143055.0
2025-04-14 10:05:00,28.25,28.33,28.23,28.25,107847.0,28.1342,28.2139,28.1143,28.1342,107847.0
2025-04-14 10:10:00,28.25,28.3,28.23,28.28,95933.0,28.1342,28.184,28.1143,28.1641,95933.0
2025-04-14 10:15:00,28.27,28.31,28.22,28.28,101391.0,28.1541,28.194,28.1043,28.1641,101391.0
2025-04-14 10:20:00,28.28,28.38,28.26,28.34,95741.0,28.1641,28.2637,28.1442,28.2239,95741.0
2025-04-14 10:25:00,28.34,28.41,28.29,28.37,103757.0,28.2239,28.2936,28.1741,28.2537,103757.0
2025-04-14 10:30:00,28.37,28.44,28.36,28.43,163406.0,28.2537,28.3234,28.2438,28.3135,163406.0
2025-04-14 10:35:00,28.43,28.45,28.4,28.43,107734.0,28.3135,28.3334,28.2836,28.3135,107734.0
2025-04-14 10:40:00,28.43,28.43,28.36,28.37,72763.0,28.3135,28.3135,28.2438,28.2537,72763.0
2025-04-14 10:45:00,28.37,28.4,28.34,28.37,60460.0,28.2537,28.2836,28.2239,28.2537,60460.0
2025-04-14 10:50:00,28.37,28.41,28.36,28.41,30435.0,28.2537,28.2936,28.2438,28.2936,30435.0
2025-04-14 10:55:00,28.4,28.4,28.31,28.35,59683.0,28.2836,28.2836,28.194,28.2338,59683.0
2025-04-14 11:00:00,28.35,28.39,28.28,28.31,117933.0,28.2338,28.2736,28.1641,28.194,117933.0
2025-04-14 11:05:00,28.31,28.33,28.26,28.29,75001.0,28.194,28.2139,28.1442,28.1741,75001.0
2025-04-14 11:10:00,28.29,28.33,28.27,28.32,75624.0,28.1741,28.2139,28.1541,28.2039,75624.0
2025-04-14 11:15:00,28.32,28.34,28.27,28.3,57566.0,28.2039,28.2239,28.1541,28.184,57566.0
2025-04-14 11:20:00,28.3,28.32,28.25,28.28,173475.0,28.184,28.2039,28.1342,28.1641,173475.0
2025-04-14 11:25:00,28.28,28.28,28.16,28.17,147803.0,28.1641,28.1641,28.0446,28.0545,147803.0
2025-04-14 11:30:00,28.16,28.26,28.13,28.26,113551.0,28.0446,28.1442,28.0147,28.1442,113551.0
2025-04-14 11:35:00,28.25,28.26,28.17,28.18,56209.0,28.1342,28.1442,28.0545,28.0645,56209.0
2025-04-14 11:40:00,28.18,28.2,28.14,28.19,61659.0,28.0645,28.0844,28.0247,28.0745,61659.0
2025-04-14 11:45:00,28.2,28.2,28.1,28.12,97785.0,28.0844,28.0844,27.9848,28.0048,97785.0
2025-04-14 11:50:00,28.12,28.12,28.01,28.07,231703.0,28.0048,28.0048,27.8952,27.955,231703.0
2025-04-14 11:55:00,28.06,28.13,28.04,28.05,85000.0,27.945,28.0147,27.9251,27.935,85000.0
2025-04-14 12:00:00,28.04,28.1,28.03,28.07,57339.0,27.9251,27.9848,27.9151,27.955,57339.0
2025-04-14 12:05:00,28.08,28.09,28.03,28.04,96409.0,27.9649,27.9749,27.9151,27.9251,96409.0
2025-04-14 12:10:00,28.04,28.07,27.96,28.06,178683.0,27.9251,27.955,27.8454,27.945,178683.0
2025-04-14 12:15:00,28.06,28.2,28.06,28.18,149978.0,27.945,28.0844,27.945,28.0645,149978.0
2025-04-14 12:20:00,28.18,28.19,28.1,28.13,56381.0,28.0645,28.0745,27.9848,28.0147,56381.0
2025-04-14 12:25:00,28.13,28.15,28.09,28.14,56706.0,28.0147,28.0346,27.9749,28.0247,56706.0
2025-04-14 12:30:00,28.13,28.21,28.12,28.2,53335.0,28.0147,28.0944,28.0048,28.0844,53335.0
2025-04-14 12:35:00,28.2,28.23,28.18,28.2,56830.0,28.0844,28.1143,28.0645,28.0844,56830.0
2025-04-14 12:40:00,28.2,28.21,28.15,28.19,63444.0,28.0844,28.0944,28.0346,28.0745,63444.0
2025-04-14 12:45:00,28.19,28.23,28.17,28.18,64953.0,28.0745,28.1143,28.0545,28.0645,64953.0
2025-04-14 12:50:00,28.18,28.19,28.13,28.19,68021.0,28.0645,28.0745,28.0147,28.0745,68021.0
2025-04-14 12:55:00,28.19,28.21,28.15,28.2,97059.0,28.0745,28.0944,28.0346,28.0844,97059.0
2025-04-14 13:00:00,28.19,28.43,28.18,28.2,283884.0,28.0745,28.3135,28.0645,28.0844,283884.0
2025-04-14 13:05:00,28.21,28.25,28.17,28.21,77204.0,28.0944,28.1342,28.0545,28.0944,77204.0
2025-04-14 13:10:00,28.21,28.26,28.2,28.21,44173.0,28.0944,28.1442,28.0844,28.0944,44173.0
2025-04-14 13:15:00,28.23,28.29,28.19,28.28,49415.0,28.1143,28.1741,28.0745,28.1641,49415.0
2025-04-14 13:20:00,28.28,28.33,28.27,28.33,161951.0,28.1641,28.2139,28.1541,28.2139,161951.0
2025-04-14 13:25:00,28.33,28.33,28.27,28.3,249020.0,28.2139,28.2139,28.1541,28.184,249020.0
2025-04-14 13:30:00,28.3,28.37,28.26,28.35,225443.0,28.184,28.2537,28.1442,28.2338,225443.0
2025-04-14 13:35:00,28.35,28.37,28.3,28.34,139998.0,28.2338,28.2537,28.184,28.2239,139998.0
2025-04-14 13:40:00,28.34,28.34,28.28,28.29,66656.0,28.2239,28.2239,28.1641,28.1741,66656.0
2025-04-14 13:45:00,28.3,28.35,28.28,28.34,50916.0,28.184,28.2338,28.1641,28.2239,50916.0
2025-04-14 13:50:00,28.34,28.43,28.33,28.4,145515.0,28.2239,28.3135,28.2139,28.2836,145515.0
2025-04-14 13:55:00,28.4,28.42,28.35,28.36,100126.0,28.2836,28.3035,28.2338,28.2438,100126.0
2025-04-14 14:00:00,28.37,28.4,28.35,28.37,67983.0,28.2537,28.2836,28.2338,28.2537,67983.0
2025-04-14 14:05:00,28.37,28.38,28.34,28.35,80077.0,28.2537,28.2637,28.2239,28.2338,80077.0
2025-04-14 14:10:00,28.35,28.36,28.3,28.32,122966.0,28.2338,28.2438,28.184,28.2039,122966.0
2025-04-14 14:15:00,28.32,28.37,28.3,28.37,71830.0,28.2039,28.2537,28.184,28.2537,71830.0
2025-04-14 14:20:00,28.37,28.39,28.36,28.38,46691.0,28.2537,28.2736,28.2438,28.2637,46691.0
2025-04-14 14:25:00,28.39,28.4,28.36,28.39,47485.0,28.2736,28.2836,28.2438,28.2736,47485.0
2025-04-14 14:30:00,28.39,28.43,28.37,28.42,43690.0,28.2736,28.3135,28.2537,28.3035,43690.0
2025-04-14 14:35:00,28.43,28.43,28.4,28.41,44762.0,28.3135,28.3135,28.2836,28.2936,44762.0
2025-04-14 14:40:00,28.4,28.41,28.37,28.38,83813.0,28.2836,28.2936,28.2537,28.2637,83813.0
2025-04-14 14:45:00,28.38,28.4,28.37,28.4,66109.0,28.2637,28.2836,28.2537,28.2836,66109.0
2025-04-14 14:50:00,28.4,28.42,28.38,28.4,69685.0,28.2836,28.3035,28.2637,28.2836,69685.0
2025-04-14 14:55:00,28.4,28.42,28.36,28.39,136590.0,28.2836,28.3035,28.2438,28.2736,136590.0
2025-04-14 15:00:00,28.39,28.44,28.38,28.41,60117.0,28.2736,28.3234,28.2637,28.2936,60117.0
2025-04-14 15:05:00,28.41,28.44,28.39,28.44,91659.0,28.2936,28.3234,28.2736,28.3234,91659.0
2025-04-14 15:10:00,28.44,28.44,28.4,28.4,111899.0,28.3234,28.3234,28.2836,28.2836,111899.0
2025-04-14 15:15:00,28.41,28.42,28.37,28.39,151480.0,28.2936,28.3035,28.2537,28.2736,151480.0
2025-04-14 15:20:00,28.4,28.41,28.38,28.39,80611.0,28.2836,28.2936,28.2637,28.2736,80611.0
2025-04-14 15:25:00,28.39,28.4,28.34,28.37,121146.0,28.2736,28.2836,28.2239,28.2537,121146.0
2025-04-14 15:30:00,28.37,28.4,28.35,28.39,78471.0,28.2537,28.2836,28.2338,28.2736,78471.0
2025-04-14 15:35:00,28.39,28.4,28.35,28.35,57779.0,28.2736,28.2836,28.2338,28.2338,57779.0
2025-04-14 15:40:00,28.35,28.4,28.35,28.39,130360.0,28.2338,28.2836,28.2338,28.2736,130360.0
2025-04-14 15:45:00,28.39,28.42,28.32,28.35,168068.0,28.2736,28.3035,28.2039,28.2338,168068.0
2025-04-14 15:50:00,28.35,28.35,28.24,28.28,649521.0,28.2338,28.2338,28.1243,28.1641,649521.0
2025-04-14 15:55:00,28.27,28.3,28.22,28.27,761704.0,28.1541,28.184,28.1043,28.1541,761704.0
2025-04-15 09:30:00,28.23,28.38,28.18,28.3,418554.0,28.1143,28.2637,28.0645,28.184,418554.0
2025-04-15 09:35:00,28.3,28.31,28.2,28.29,159979.0,28.184,28.194,28.0844,28.1741,159979.0
2025-04-15 09:40:00,28.29,28.36,28.28,28.34,154129.0,28.1741,28.2438,28.1641,28.2239,154129.0
2025-04-15 09:45:00,28.35,28.36,28.31,28.35,128117.0,28.2338,28.2438,28.194,28.2338,128117.0
2025-04-15 09:50:00,28.35,28.38,28.32,28.35,196978.0,28.2338,28.2637,28.2039,28.2338,196978.0
2025-04-15 09:55:00,28.35,28.38,28.28,28.3,133231.0,28.2338,28.2637,28.1641,28.184,133231.0
2025-04-15 10:00:00,28.3,28.38,28.28,28.36,217674.0,28.184,28.2637,28.1641,28.2438,217674.0
2025-04-15 10:05:00,28.37,28.37,28.3,28.34,169423.0,28.2537,28.2537,28.184,28.2239,169423.0
2025-04-15 10:10:00,28.34,28.45,28.29,28.3,173100.0,28.2239,28.3334,28.1741,28.184,173100.0
2025-04-15 10:15:00,28.3,28.36,28.23,28.24,174145.0,28.184,28.2438,28.1143,28.1243,174145.0
2025-04-15 10:20:00,28.24,28.28,28.17,28.19,174041.0,28.1243,28.1641,28.0545,28.0745,174041.0
2025-04-15 10:25:00,28.18,28.2,28.14,28.17,114982.0,28.0645,28.0844,28.0247,28.0545,114982.0
2025-04-15 10:30:00,28.17,28.22,28.16,28.19,109272.0,28.0545,28.1043,28.0446,28.0745,109272.0
2025-04-15 10:35:00,28.18,28.19,28.09,28.1,97772.0,28.0645,28.0745,27.9749,27.9848,97772.0
2025-04-15 10:40:00,28.09,28.18,28.08,28.17,101946.0,27.9749,28.0645,27.9649,28.0545,101946.0
2025-04-15 10:45:00,28.17,28.19,28.03,28.09,221289.0,28.0545,28.0745,27.9151,27.9749,221289.0
2025-04-15 10:50:00,28.09,28.14,28.07,28.12,111123.0,27.9749,28.0247,27.955,28.0048,111123.0
2025-04-15 10:55:00,28.12,28.17,28.11,28.12,122634.0,28.0048,28.0545,27.9948,28.0048,122634.0
2025-04-15 11:00:00,28.13,28.17,28.11,28.14,142431.0,28.0147,28.0545,27.9948,28.0247,142431.0
2025-04-15 11:05:00,28.14,28.15,28.08,28.11,105270.0,28.0247,28.0346,27.9649,27.9948,105270.0
2025-04-15 11:10:00,28.11,28.16,28.09,28.16,104108.0,27.9948,28.0446,27.9749,28.0446,104108.0
2025-04-15 11:15:00,28.16,28.18,28.13,28.16,106347.0,28.0446,28.0645,28.0147,28.0446,106347.0
2025-04-15 11:20:00,28.16,28.18,28.13,28.16,138593.0,28.0446,28.0645,28.0147,28.0446,138593.0
2025-04-15 11:25:00,28.16,28.16,28.08,28.09,90828.0,28.0446,28.0446,27.9649,27.9749,90828.0
2025-04-15 11:30:00,28.09,28.15,28.08,28.14,88290.0,27.9749,28.0346,27.9649,28.0247,88290.0
2025-04-15 11:35:00,28.14,28.15,28.07,28.11,93412.0,28.0247,28.0346,27.955,27.9948,93412.0
2025-04-15 11:40:00,28.11,28.14,28.08,28.13,77143.0,27.9948,28.0247,27.9649,28.0147,77143.0
2025-04-15 11:45:00,28.12,28.15,28.06,28.08,88858.0,28.0048,28.0346,27.945,27.9649,88858.0
2025-04-15 11:50:00,28.08,28.14,28.06,28.12,106598.0,27.9649,28.0247,27.945,28.0048,106598.0
2025-04-15 11:55:00,28.11,28.13,28.08,28.12,72326.0,27.9948,28.0147,27.9649,28.0048,72326.0
2025-04-15 12:00:00,28.12,28.16,28.1,28.11,73991.0,28.0048,28.0446,27.9848,27.9948,73991.0
2025-04-15 12:05:00,28.11,28.13,28.05,28.07,78357.0,27.9948,28.0147,27.935,27.955,78357.0
2025-04-15 12:10:00,28.07,28.09,28.04,28.08,76964.0,27.955,27.9749,27.9251,27.9649,76964.0
2025-04-15 12:15:00,28.08,28.1,28.05,28.09,73494.0,27.9649,27.9848,27.935,27.9749,73494.0
2025-04-15 12:20:00,28.09,28.11,28.07,28.1,61596.0,27.9749,27.9948,27.955,27.9848,61596.0
2025-04-15 12:25:00,28.1,28.13,28.07,28.07,67321.0,27.9848,28.0147,27.955,27.955,67321.0
2025-04-15 12:30:00,28.07,28.1,28.05,28.07,68202.0,27.955,27.9848,27.935,27.955,68202.0
2025-04-15 12:35:00,28.07,28.08,28.02,28.03,64510.0,27.955,27.9649,27.9052,27.9151,64510.0
2025-04-15 12:40:00,28.03,28.04,28.0,28.04,85040.0,27.9151,27.9251,27.8852,27.9251,85040.0
2025-04-15 12:45:00,28.04,28.07,28.03,28.06,72278.0,27.9251,27.955,27.9151,27.945,72278.0
2025-04-15 12:50:00,28.05,28.06,28.01,28.02,82205.0,27.935,27.945,27.8952,27.9052,82205.0
2025-04-15 12:55:00,28.01,28.04,27.97,28.03,94810.0,27.8952,27.9251,27.8554,27.9151,94810.0
2025-04-15 13:00:00,28.03,28.06,28.01,28.05,68249.0,27.9151,27.945,27.8952,27.935,68249.0
2025-04-15 13:05:00,28.05,28.08,28.01,28.02,128358.0,27.935,27.9649,27.8952,27.9052,128358.0
2025-04-15 13:10:00,28.02,28.03,27.99,28.03,57380.0,27.9052,27.9151,27.8753,27.9151,57380.0
2025-04-15 13:15:00,28.03,28.03,27.97,28.0,78220.0,27.9151,27.9151,27.8554,27.8852,78220.0
2025-04-15 13:20:00,27.99,28.01,27.92,27.96,79336.0,27.8753,27.8952,27.8056,27.8454,79336.0
2025-04-15 13:25:00,27.96,27.96,27.92,27.95,145841.0,27.8454,27.8454,27.8056,27.8355,145841.0
2025-04-15 13:30:00,27.95,28.0,27.94,27.95,77839.0,27.8355,27.8852,27.8255,27.8355,77839.0
2025-04-15 13:35:00,27.95,27.97,27.92,27.96,54741.0,27.8355,27.8554,27.8056,27.8454,54741.0
2025-04-15 13:40:00,27.96,28.0,27.96,27.98,48097.0,27.8454,27.8852,27.8454,27.8653,48097.0
2025-04-15 13:45:00,27.98,27.98,27.95,27.97,67891.0,27.8653,27.8653,27.8355,27.8554,67891.0
2025-04-15 13:50:00,27.96,27.97,27.88,27.89,87334.0,27.8454,27.8554,27.7657,27.7757,87334.0
2025-04-15 13:55:00,27.89,27.94,27.88,27.92,58270.0,27.7757,27.8255,27.7657,27.8056,58270.0
2025-04-15 14:00:00,27.92,27.94,27.89,27.91,74558.0,27.8056,27.8255,27.7757,27.7956,74558.0
2025-04-15 14:05:00,27.91,27.92,27.87,27.9,81395.0,27.7956,27.8056,27.7558,27.7857,81395.0
2025-04-15 14:10:00,27.9,27.91,27.85,27.88,68086.0,27.7857,27.7956,27.7359,27.7657,68086.0
2025-04-15 14:15:00,27.88,27.88,27.83,27.85,110829.0,27.7657,27.7657,27.7159,27.7359,110829.0
2025-04-15 14:20:00,27.85,27.89,27.85,27.86,91936.0,27.7359,27.7757,27.7359,27.7458,91936.0
2025-04-15 14:25:00,27.86,27.9,27.85,27.89,92720.0,27.7458,27.7857,27.7359,27.7757,92720.0
2025-04-15 14:30:00,27.89,27.94,27.88,27.94,82320.0,27.7757,27.8255,27.7657,27.8255,82320.0
2025-04-15 14:35:00,27.94,27.94,27.9,27.93,94315.0,27.8255,27.8255,27.7857,27.8155,94315.0
2025-04-15 14:40:00,27.93,27.95,27.91,27.95,114849.0,27.8155,27.8355,27.7956,27.8355,114849.0
2025-04-15 14:45:00,27.95,28.0,27.94,27.95,92758.0,27.8355,27.8852,27.8255,27.8355,92758.0
2025-04-15 14:50:00,27.95,27.96,27.92,27.95,99701.0,27.8355,27.8454,27.8056,27.8355,99701.0
2025-04-15 14:55:00,27.95,27.97,27.94,27.94,90030.0,27.8355,27.8554,27.8255,27.8255,90030.0
2025-04-15 15:00:00,27.94,27.95,27.89,27.91,118723.0,27.8255,27.8355,27.7757,27.7956,118723.0
2025-04-15 15:05:00,27.91,27.93,27.89,27.91,100485.0,27.7956,27.8155,27.7757,27.7956,100485.0
2025-04-15 15:10:00,27.91,27.95,27.9,27.95,92240.0,27.7956,27.8355,27.7857,27.8355,92240.0
2025-04-15 15:15:00,27.95,27.97,27.93,27.96,108759.0,27.8355,27.8554,27.8155,27.8454,108759.0
2025-04-15 15:20:00,27.95,27.96,27.91,27.92,102488.0,27.8355,27.8454,27.7956,27.8056,102488.0
2025-04-15 15:25:00,27.91,27.93,27.89,27.92,156512.0,27.7956,27.8155,27.7757,27.8056,156512.0
2025-04-15 15:30:00,27.92,27.94,27.9,27.91,166392.0,27.8056,27.8255,27.7857,27.7956,166392.0
2025-04-15 15:35:00,27.9,27.92,27.88,27.89,214257.0,27.7857,27.8056,27.7657,27.7757,214257.0
2025-04-15 15:40:00,27.9,27.92,27.88,27.89,208551.0,27.7857,27.8056,27.7657,27.7757,208551.0
2025-04-15 15:45:00,27.89,27.9,27.84,27.89,270289.0,27.7757,27.7857,27.7259,27.7757,270289.0
2025-04-15 15:50:00,27.89,27.96,27.87,27.94,350292.0,27.7757,27.8454,27.7558,27.8255,350292.0
2025-04-15 15:55:00,27.93,27.93,27.86,27.88,1040356.0,27.8155,27.8155,27.7458,27.7657,1040356.0
2025-04-16 09:30:00,27.6,27.85,27.56,27.85,544111.0,27.4869,27.7359,27.447,27.7359,544111.0
2025-04-16 09:35:00,27.85,27.85,27.74,27.79,245682.0,27.7359,27.7359,27.6263,27.6761,245682.0
2025-04-16 09:40:00,27.79,27.79,27.73,27.76,162212.0,27.6761,27.6761,27.6164,27.6462,162212.0
2025-04-16 09:45:00,27.76,27.84,27.71,27.83,302056.0,27.6462,27.7259,27.5964,27.7159,302056.0
2025-04-16 09:50:00,27.83,27.84,27.71,27.73,192126.0,27.7159,27.7259,27.5964,27.6164,192126.0
2025-04-16 09:55:00,27.73,27.78,27.69,27.74,125104.0,27.6164,27.6661,27.5765,27.6263,125104.0
2025-04-16 10:00:00,27.74,27.75,27.57,27.59,177202.0,27.6263,27.6363,27.457,27.4769,177202.0
2025-04-16 10:05:00,27.6,27.67,27.59,27.61,174266.0,27.4869,27.5566,27.4769,27.4968,174266.0
2025-04-16 10:10:00,27.61,27.63,27.56,27.57,168259.0,27.4968,27.5168,27.447,27.457,168259.0
2025-04-16 10:15:00,27.57,27.6,27.51,27.6,155203.0,27.457,27.4869,27.3973,27.4869,155203.0
2025-04-16 10:20:00,27.6,27.66,27.56,27.66,196395.0,27.4869,27.5466,27.447,27.5466,196395.0
2025-04-16 10:25:00,27.66,27.69,27.62,27.64,192486.0,27.5466,27.5765,27.5068,27.5267,192486.0
2025-04-16 10:30:00,27.64,27.7,27.63,27.7,115652.0,27.5267,27.5865,27.5168,27.5865,115652.0
2025-04-16 10:35:00,27.69,27.7,27.66,27.69,153786.0,27.5765,27.5865,27.5466,27.5765,153786.0
2025-04-16 10:40:00,27.69,27.74,27.68,27.71,228244.0,27.5765,27.6263,27.5666,27.5964,228244.0
2025-04-16 10:45:00,27.71,27.73,27.69,27.71,143554.0,27.5964,27.6164,27.5765,27.5964,143554.0
2025-04-16 10:50:00,27.71,27.74,27.7,27.72,145695.0,27.5964,27.6263,27.5865,27.6064,145695.0
2025-04-16 10:55:00,27.72,27.77,27.71,27.76,101371.0,27.6064,27.6562,27.5964,27.6462,101371.0
2025-04-16 11:00:00,27.76,27.82,27.75,27.8,124590.0,27.6462,27.706,27.6363,27.6861,124590.0
2025-04-16 11:05:00,27.8,27.85,27.8,27.84,117373.0,27.6861,27.7359,27.6861,27.7259,117373.0
2025-04-16 11:10:00,27.84,27.84,27.8,27.82,125799.0,27.7259,27.7259,27.6861,27.706,125799.0
2025-04-16 11:15:00,27.82,27.85,27.78,27.84,113802.0,27.706,27.7359,27.6661,27.7259,113802.0
2025-04-16 11:20:00,27.83,27.9,27.83,27.9,105243.0,27.7159,27.7857,27.7159,27.7857,105243.0
2025-04-16 11:25:00,27.9,27.95,27.89,27.91,123595.0,27.7857,27.8355,27.7757,27.7956,123595.0
2025-04-16 11:30:00,27.92,27.93,27.88,27.9,145894.0,27.8056,27.8155,27.7657,27.7857,145894.0
2025-04-16 11:35:00,27.91,27.96,27.87,27.89,154355.0,27.7956,27.8454,27.7558,27.7757,154355.0
2025-04-16 11:40:00,27.89,27.9,27.83,27.84,101319.0,27.7757,27.7857,27.7159,27.7259,101319.0
2025-04-16 11:45:00,27.84,27.84,27.79,27.81,93123.0,27.7259,27.7259,27.6761,27.696,93123.0
2025-04-16 11:50:00,27.82,27.83,27.8,27.83,88064.0,27.706,27.7159,27.6861,27.7159,88064.0
2025-04-16 11:55:00,27.83,27.83,27.76,27.8,96019.0,27.7159,27.7159,27.6462,27.6861,96019.0
2025-04-16 12:00:00,27.8,27.83,27.79,27.81,129183.0,27.6861,27.7159,27.6761,27.696,129183.0
2025-04-16 12:05:00,27.81,27.83,27.76,27.82,302232.0,27.696,27.7159,27.6462,27.706,302232.0
2025-04-16 12:10:00,27.82,27.85,27.81,27.85,84971.0,27.706,27.7359,27.696,27.7359,84971.0
2025-04-16 12:15:00,27.85,27.86,27.84,27.86,69178.0,27.7359,27.7458,27.7259,27.7458,69178.0
2025-04-16 12:20:00,27.86,27.86,27.81,27.82,106973.0,27.7458,27.7458,27.696,27.706,106973.0
2025-04-16 12:25:00,27.82,27.83,27.79,27.8,130288.0,27.706,27.7159,27.6761,27.6861,130288.0
2025-04-16 12:30:00,27.8,27.81,27.75,27.78,130494.0,27.6861,27.696,27.6363,27.6661,130494.0
2025-04-16 12:35:00,27.79,27.79,27.71,27.73,141869.0,27.6761,27.6761,27.5964,27.6164,141869.0
2025-04-16 12:40:00,27.73,27.76,27.7,27.75,121860.0,27.6164,27.6462,27.5865,27.6363,121860.0
2025-04-16 12:45:00,27.76,27.76,27.69,27.7,112993.0,27.6462,27.6462,27.5765,27.5865,112993.0
2025-04-16 12:50:00,27.7,27.72,27.69,27.71,133565.0,27.5865,27.6064,27.5765,27.5964,133565.0
2025-04-16 12:55:00,27.72,27.73,27.69,27.71,195341.0,27.6064,27.6164,27.5765,27.5964,195341.0
2025-04-16 13:00:00,27.72,27.75,27.68,27.73,108560.0,27.6064,27.6363,27.5666,27.6164,108560.0
2025-04-16 13:05:00,27.73,27.76,27.71,27.74,98323.0,27.6164,27.6462,27.5964,27.6263,98323.0
2025-04-16 13:10:00,27.74,27.78,27.72,27.78,99712.0,27.6263,27.6661,27.6064,27.6661,99712.0
2025-04-16 13:15:00,27.77,27.82,27.76,27.82,105675.0,27.6562,27.706,27.6462,27.706,105675.0
2025-04-16 13:20:00,27.82,27.83,27.76,27.78,132135.0,27.706,27.7159,27.6462,27.6661,132135.0
2025-04-16 13:25:00,27.78,27.78,27.75,27.78,67033.0,27.6661,27.6661,27.6363,27.6661,67033.0
2025-04-16 13:30:00,27.77,27.78,27.61,27.63,263163.0,27.6562,27.6661,27.4968,27.5168,263163.0
2025-04-16 13:35:00,27.63,27.66,27.59,27.61,251493.0,27.5168,27.5466,27.4769,27.4968,251493.0
2025-04-16 13:40:00,27.61,27.62,27.54,27.55,187268.0,27.4968,27.5068,27.4271,27.4371,187268.0
2025-04-16 13:45:00,27.55,27.56,27.5,27.51,186215.0,27.4371,27.447,27.3873,27.3973,186215.0
2025-04-16 13:50:00,27.51,27.54,27.47,27.51,113197.0,27.3973,27.4271,27.3574,27.3973,113197.0
2025-04-16 13:55:00,27.51,27.52,27.4,27.42,255030.0,27.3973,27.4072,27.2877,27.3076,255030.0
2025-04-16 14:00:00,27.42,27.51,27.4,27.49,173704.0,27.3076,27.3973,27.2877,27.3773,173704.0
2025-04-16 14:05:00,27.49,27.51,27.43,27.47,178632.0,27.3773,27.3973,27.3176,27.3574,178632.0
2025-04-16 14:10:00,27.48,27.53,27.47,27.52,126594.0,27.3674,27.4172,27.3574,27.4072,126594.0
2025-04-16 14:15:00,27.52,27.53,27.47,27.51,151895.0,27.4072,27.4172,27.3574,27.3973,151895.0
2025-04-16 14:20:00,27.51,27.54,27.48,27.54,86322.0,27.3973,27.4271,27.3674,27.4271,86322.0
2025-04-16 14:25:00,27.54,27.57,27.5,27.52,133305.0,27.4271,27.457,27.3873,27.4072,133305.0
2025-04-16 14:30:00,27.52,27.54,27.5,27.52,139154.0,27.4072,27.4271,27.3873,27.4072,139154.0
2025-04-16 14:35:00,27.52,27.54,27.44,27.46,229955.0,27.4072,27.4271,27.3275,27.3475,229955.0
2025-04-16 14:40:00,27.46,27.48,27.41,27.46,107458.0,27.3475,27.3674,27.2977,27.3475,107458.0
2025-04-16 14:45:00,27.46,27.51,27.43,27.51,188866.0,27.3475,27.3973,27.3176,27.3973,188866.0
2025-04-16 14:50:00,27.51,27.51,27.41,27.42,171488.0,27.3973,27.3973,27.2977,27.3076,171488.0
2025-04-16 14:55:00,27.42,27.46,27.4,27.42,159499.0,27.3076,27.3475,27.2877,27.3076,159499.0
2025-04-16 15:00:00,27.41,27.45,27.37,27.39,167813.0,27.2977,27.3375,27.2578,27.2777,167813.0
2025-04-16 15:05:00,27.39,27.41,27.35,27.36,325799.0,27.2777,27.2977,27.2379,27.2479,325799.0
2025-04-16 15:10:00,27.36,27.38,27.31,27.36,347217.0,27.2479,27.2678,27.1981,27.2479,347217.0
2025-04-16 15:15:00,27.36,27.38,27.29,27.3,359075.0,27.2479,27.2678,27.1782,27.1881,359075.0
2025-04-16 15:20:00,27.29,27.36,27.27,27.33,560331.0,27.1782,27.2479,27.1582,27.218,560331.0
2025-04-16 15:25:00,27.33,27.35,27.27,27.28,343547.0,27.218,27.2379,27.1582,27.1682,343547.0
2025-04-16 15:30:00,27.28,27.33,27.22,27.23,456109.0,27.1682,27.218,27.1084,27.1184,456109.0
2025-04-16 15:35:00,27.22,27.23,27.16,27.2,540293.0,27.1084,27.1184,27.0487,27.0885,540293.0
2025-04-16 15:40:00,27.2,27.23,27.17,27.19,629362.0,27.0885,27.1184,27.0586,27.0786,629362.0
2025-04-16 15:45:00,27.2,27.24,27.18,27.24,697386.0,27.0885,27.1284,27.0686,27.1284,697386.0
2025-04-16 15:50:00,27.24,27.42,27.23,27.39,1124035.0,27.1284,27.3076,27.1184,27.2777,1124035.0
2025-04-16 15:55:00,27.39,27.39,27.27,27.32,2555939.0,27.2777,27.2777,27.1582,27.208,2555939.0
2025-04-17 09:30:00,27.29,28.02,27.27,27.68,1223594.0,27.1782,27.9052,27.1582,27.5666,1223594.0
2025-04-17 09:35:00,27.68,27.79,27.6,27.74,343183.0,27.5666,27.6761,27.4869,27.6263,343183.0
2025-04-17 09:40:00,27.74,27.87,27.73,27.83,264143.0,27.6263,27.7558,27.6164,27.7159,264143.0
2025-04-17 09:45:00,27.83,27.94,27.81,27.87,440332.0,27.7159,27.8255,27.696,27.7558,440332.0
2025-04-17 09:50:00,27.87,27.91,27.79,27.84,392540.0,27.7558,27.7956,27.6761,27.7259,392540.0
2025-04-17 09:55:00,27.84,27.87,27.74,27.78,337175.0,27.7259,27.7558,27.6263,27.6661,337175.0
2025-04-17 10:00:00,27.78,27.79,27.48,27.53,488835.0,27.6661,27.6761,27.3674,27.4172,488835.0
2025-04-17 10:05:00,27.53,27.62,27.39,27.58,453979.0,27.4172,27.5068,27.2777,27.467,453979.0
2025-04-17 10:10:00,27.58,27.75,27.56,27.7,437085.0,27.467,27.6363,27.447,27.5865,437085.0
2025-04-17 10:15:00,27.7,27.76,27.54,27.58,208206.0,27.5865,27.6462,27.4271,27.467,208206.0
2025-04-17 10:20:00,27.57,27.62,27.48,27.55,163475.0,27.457,27.5068,27.3674,27.4371,163475.0
2025-04-17 10:25:00,27.55,27.66,27.55,27.64,114235.0,27.4371,27.5466,27.4371,27.5267,114235.0
2025-04-17 10:30:00,27.64,27.66,27.52,27.54,373395.0,27.5267,27.5466,27.4072,27.4271,373395.0
2025-04-17 10:35:00,27.54,27.54,27.46,27.5,97894.0,27.4271,27.4271,27.3475,27.3873,97894.0
2025-04-17 10:40:00,27.49,27.56,27.48,27.52,152046.0,27.3773,27.447,27.3674,27.4072,152046.0
2025-04-17 10:45:00,27.52,27.59,27.49,27.55,159527.0,27.4072,27.4769,27.3773,27.4371,159527.0
2025-04-17 10:50:00,27.55,27.56,27.41,27.48,170245.0,27.4371,27.447,27.2977,27.3674,170245.0
2025-04-17 10:55:00,27.48,27.5,27.43,27.45,104346.0,27.3674,27.3873,27.3176,27.3375,104346.0
2025-04-17 11:00:00,27.45,27.54,27.44,27.52,67518.0,27.3375,27.4271,27.3275,27.4072,67518.0
2025-04-17 11:05:00,27.52,27.67,27.51,27.58,114766.0,27.4072,27.5566,27.3973,27.467,114766.0
2025-04-17 11:10:00,27.57,27.61,27.54,27.61,53489.0,27.457,27.4968,27.4271,27.4968,53489.0
2025-04-17 11:15:00,27.61,27.72,27.58,27.7,193432.0,27.4968,27.6064,27.467,27.5865,193432.0
2025-04-17 11:20:00,27.71,27.71,27.6,27.62,131558.0,27.5964,27.5964,27.4869,27.5068,131558.0
2025-04-17 11:25:00,27.61,27.65,27.58,27.58,63823.0,27.4968,27.5367,27.467,27.467,63823.0
2025-04-17 11:30:00,27.59,27.67,27.58,27.61,100625.0,27.4769,27.5566,27.467,27.4968,100625.0
2025-04-17 11:35:00,27.6,27.69,27.59,27.64,181780.0,27.4869,27.5765,27.4769,27.5267,181780.0
2025-04-17 11:40:00,27.65,27.66,27.56,27.57,104531.0,27.5367,27.5466,27.447,27.457,104531.0
2025-04-17 11:45:00,27.57,27.63,27.53,27.54,133870.0,27.457,27.5168,27.4172,27.4271,133870.0
2025-04-17 11:50:00,27.54,27.63,27.51,27.51,180315.0,27.4271,27.5168,27.3973,27.3973,180315.0
2025-04-17 11:55:00,27.52,27.6,27.47,27.5,201317.0,27.4072,27.4869,27.3574,27.3873,201317.0
2025-04-17 12:00:00,27.5,27.61,27.49,27.54,146356.0,27.3873,27.4968,27.3773,27.4271,146356.0
2025-04-17 12:05:00,27.55,27.7,27.52,27.67,200992.0,27.4371,27.5865,27.4072,27.5566,200992.0
2025-04-17 12:10:00,27.67,27.75,27.63,27.72,383781.0,27.5566,27.6363,27.5168,27.6064,383781.0
2025-04-17 12:15:00,27.72,27.84,27.71,27.83,190269.0,27.6064,27.7259,27.5964,27.7159,190269.0
2025-04-17 12:20:00,27.82,27.87,27.81,27.87,181227.0,27.706,27.7558,27.696,27.7558,181227.0
2025-04-17 12:25:00,27.87,27.97,27.86,27.92,302647.0,27.7558,27.8554,27.7458,27.8056,302647.0
2025-04-17 12:30:00,27.91,27.92,27.82,27.88,178707.0,27.7956,27.8056,27.706,27.7657,178707.0
2025-04-17 12:35:00,27.88,27.92,27.78,27.8,92169.0,27.7657,27.8056,27.6661,27.6861,92169.0
2025-04-17 12:40:00,27.8,27.81,27.66,27.7,118511.0,27.6861,27.696,27.5466,27.5865,118511.0
2025-04-17 12:45:00,27.7,27.73,27.66,27.71,77703.0,27.5865,27.6164,27.5466,27.5964,77703.0
2025-04-17 12:50:00,27.71,27.86,27.7,27.83,190192.0,27.5964,27.7458,27.5865,27.7159,190192.0
2025-04-17 12:55:00,27.84,27.84,27.74,27.75,75962.0,27.7259,27.7259,27.6263,27.6363,75962.0
2025-04-17 13:00:00,27.75,27.77,27.7,27.71,79650.0,27.6363,27.6562,27.5865,27.5964,79650.0
2025-04-17 13:05:00,27.72,27.73,27.68,27.71,37271.0,27.6064,27.6164,27.5666,27.5964,37271.0
2025-04-17 13:10:00,27.71,27.71,27.6,27.6,55331.0,27.5964,27.5964,27.4869,27.4869,55331.0
2025-04-17 13:15:00,27.6,27.65,27.58,27.61,73711.0,27.4869,27.5367,27.467,27.4968,73711.0
2025-04-17 13:20:00,27.6,27.61,27.53,27.55,124746.0,27.4869,27.4968,27.4172,27.4371,124746.0
2025-04-17 13:25:00,27.55,27.58,27.53,27.54,97446.0,27.4371,27.467,27.4172,27.4271,97446.0
2025-04-17 13:30:00,27.54,27.66,27.54,27.66,117199.0,27.4271,27.5466,27.4271,27.5466,117199.0
2025-04-17 13:35:00,27.66,27.73,27.61,27.73,109665.0,27.5466,27.6164,27.4968,27.6164,109665.0
2025-04-17 13:40:00,27.73,27.79,27.7,27.74,135080.0,27.6164,27.6761,27.5865,27.6263,135080.0
2025-04-17 13:45:00,27.74,27.84,27.74,27.82,110926.0,27.6263,27.7259,27.6263,27.706,110926.0
2025-04-17 13:50:00,27.82,27.93,27.81,27.92,95170.0,27.706,27.8155,27.696,27.8056,95170.0
2025-04-17 13:55:00,27.92,27.95,27.82,27.89,179789.0,27.8056,27.8355,27.706,27.7757,179789.0
2025-04-17 14:00:00,27.89,27.94,27.85,27.92,392467.0,27.7757,27.8255,27.7359,27.8056,392467.0
2025-04-17 14:05:00,27.92,27.99,27.9,27.96,178344.0,27.8056,27.8753,27.7857,27.8454,178344.0
2025-04-17 14:10:00,27.96,28.0,27.87,27.88,240401.0,27.8454,27.8852,27.7558,27.7657,240401.0
2025-04-17 14:15:00,27.88,27.92,27.84,27.89,112690.0,27.7657,27.8056,27.7259,27.7757,112690.0
2025-04-17 14:20:00,27.89,27.96,27.87,27.95,110208.0,27.7757,27.8454,27.7558,27.8355,110208.0
2025-04-17 14:25:00,27.95,27.96,27.87,27.87,102400.0,27.8355,27.8454,27.7558,27.7558,102400.0
2025-04-17 14:30:00,27.88,27.92,27.86,27.9,67853.0,27.7657,27.8056,27.7458,27.7857,67853.0
2025-04-17 14:35:00,27.9,27.92,27.89,27.9,74490.0,27.7857,27.8056,27.7757,27.7857,74490.0
2025-04-17 14:40:00,27.9,27.91,27.84,27.87,121146.0,27.7857,27.7956,27.7259,27.7558,121146.0
2025-04-17 14:45:00,27.87,27.92,27.81,27.85,168938.0,27.7558,27.8056,27.696,27.7359,168938.0
2025-04-17 14:50:00,27.86,27.89,27.79,27.82,115816.0,27.7458,27.7757,27.6761,27.706,115816.0
2025-04-17 14:55:00,27.82,27.82,27.77,27.79,84542.0,27.706,27.706,27.6562,27.6761,84542.0
2025-04-17 15:00:00,27.79,27.8,27.75,27.76,75581.0,27.6761,27.6861,27.6363,27.6462,75581.0
2025-04-17 15:05:00,27.76,27.76,27.68,27.69,116011.0,27.6462,27.6462,27.5666,27.5765,116011.0
2025-04-17 15:10:00,27.69,27.7,27.63,27.66,113570.0,27.5765,27.5865,27.5168,27.5466,113570.0
2025-04-17 15:15:00,27.66,27.68,27.62,27.66,116041.0,27.5466,27.5666,27.5068,27.5466,116041.0
2025-04-17 15:20:00,27.66,27.7,27.62,27.68,127984.0,27.5466,27.5865,27.5068,27.5666,127984.0
2025-04-17 15:25:00,27.69,27.74,27.66,27.68,118352.0,27.5765,27.6263,27.5466,27.5666,118352.0
2025-04-17 15:30:00,27.67,27.76,27.67,27.74,111949.0,27.5566,27.6462,27.5566,27.6263,111949.0
2025-04-17 15:35:00,27.73,27.73,27.67,27.7,176754.0,27.6164,27.6164,27.5566,27.5865,176754.0
2025-04-17 15:40:00,27.7,27.76,27.67,27.71,226733.0,27.5865,27.6462,27.5566,27.5964,226733.0
2025-04-17 15:45:00,27.71,27.73,27.66,27.67,327186.0,27.5964,27.6164,27.5466,27.5566,327186.0
2025-04-17 15:50:00,27.66,27.75,27.6,27.73,551349.0,27.5466,27.6363,27.4869,27.6164,551349.0
2025-04-17 15:55:00,27.72,27.73,27.6,27.69,1213711.0,27.6064,27.6164,27.4869,27.5765,1213711.0
2025-04-21 09:30:00,27.39,27.54,27.34,27.42,250456.0,27.2777,27.4271,27.228,27.3076,250456.0
2025-04-21 09:35:00,27.42,27.48,27.4,27.47,119877.0,27.3076,27.3674,27.2877,27.3574,119877.0
2025-04-21 09:40:00,27.47,27.48,27.4,27.45,195239.0,27.3574,27.3674,27.2877,27.3375,195239.0
2025-04-21 09:45:00,27.44,27.51,27.43,27.44,195956.0,27.3275,27.3973,27.3176,27.3275,195956.0
2025-04-21 09:50:00,27.43,27.45,27.3,27.35,149714.0,27.3176,27.3375,27.1881,27.2379,149714.0
2025-04-21 09:55:00,27.35,27.38,27.3,27.3,79478.0,27.2379,27.2678,27.1881,27.1881,79478.0
2025-04-21 10:00:00,27.29,27.3,27.2,27.3,163171.0,27.1782,27.1881,27.0885,27.1881,163171.0
2025-04-21 10:05:00,27.29,27.34,27.26,27.28,107447.0,27.1782,27.228,27.1483,27.1682,107447.0
2025-04-21 10:10:00,27.28,27.3,27.21,27.27,140131.0,27.1682,27.1881,27.0985,27.1582,140131.0
2025-04-21 10:15:00,27.27,27.3,27.25,27.28,144732.0,27.1582,27.1881,27.1383,27.1682,144732.0
2025-04-21 10:20:00,27.28,27.29,27.22,27.23,160943.0,27.1682,27.1782,27.1084,27.1184,160943.0
2025-04-21 10:25:00,27.23,27.27,27.22,27.25,90347.0,27.1184,27.1582,27.1084,27.1383,90347.0
2025-04-21 10:30:00,27.25,27.25,27.21,27.21,98722.0,27.1383,27.1383,27.0985,27.0985,98722.0
2025-04-21 10:35:00,27.21,27.26,27.21,27.23,97996.0,27.0985,27.1483,27.0985,27.1184,97996.0
2025-04-21 10:40:00,27.23,27.26,27.19,27.2,93427.0,27.1184,27.1483,27.0786,27.0885,93427.0
2025-04-21 10:45:00,27.2,27.22,27.19,27.2,135420.0,27.0885,27.1084,27.0786,27.0885,135420.0
2025-04-21 10:50:00,27.2,27.22,27.16,27.2,159702.0,27.0885,27.1084,27.0487,27.0885,159702.0
2025-04-21 10:55:00,27.2,27.21,27.16,27.17,247849.0,27.0885,27.0985,27.0487,27.0586,247849.0
2025-04-21 11:00:00,27.17,27.22,27.16,27.19,193792.0,27.0586,27.1084,27.0487,27.0786,193792.0
2025-04-21 11:05:00,27.19,27.19,27.15,27.18,91282.0,27.0786,27.0786,27.0387,27.0686,91282.0
2025-04-21 11:10:00,27.18,27.23,27.15,27.19,217675.0,27.0686,27.1184,27.0387,27.0786,217675.0
2025-04-21 11:15:00,27.19,27.32,27.16,27.21,174520.0,27.0786,27.208,27.0487,27.0985,174520.0
2025-04-21 11:20:00,27.22,27.26,27.19,27.23,125020.0,27.1084,27.1483,27.0786,27.1184,125020.0
2025-04-21 11:25:00,27.23,27.23,27.17,27.18,102461.0,27.1184,27.1184,27.0586,27.0686,102461.0
2025-04-21 11:30:00,27.18,27.19,27.13,27.14,163345.0,27.0686,27.0786,27.0188,27.0288,163345.0
2025-04-21 11:35:00,27.14,27.15,27.13,27.14,150454.0,27.0288,27.0387,27.0188,27.0288,150454.0
2025-04-21 11:40:00,27.14,27.16,27.13,27.13,114931.0,27.0288,27.0487,27.0188,27.0188,114931.0
2025-04-21 11:45:00,27.14,27.14,27.08,27.1,168732.0,27.0288,27.0288,26.969,26.9889,168732.0
2025-04-21 11:50:00,27.1,27.11,27.07,27.09,105375.0,26.9889,26.9989,26.9591,26.979,105375.0
2025-04-21 11:55:00,27.08,27.09,27.02,27.04,94656.0,26.969,26.979,26.9093,26.9292,94656.0
2025-04-21 12:00:00,27.03,27.06,27.01,27.03,98757.0,26.9192,26.9491,26.8993,26.9192,98757.0
2025-04-21 12:05:00,27.03,27.05,27.0,27.02,103915.0,26.9192,26.9391,26.8893,26.9093,103915.0
2025-04-21 12:10:00,27.02,27.06,27.0,27.05,71102.0,26.9093,26.9491,26.8893,26.9391,71102.0
2025-04-21 12:15:00,27.05,27.14,27.03,27.13,423983.0,26.9391,27.0288,26.9192,27.0188,423983.0
2025-04-21 12:20:00,27.12,27.15,27.11,27.13,102787.0,27.0089,27.0387,26.9989,27.0188,102787.0
2025-04-21 12:25:00,27.12,27.14,27.1,27.13,159686.0,27.0089,27.0288,26.9889,27.0188,159686.0
2025-04-21 12:30:00,27.13,27.2,27.11,27.18,469976.0,27.0188,27.0885,26.9989,27.0686,469976.0
2025-04-21 12:35:00,27.18,27.21,27.17,27.21,127682.0,27.0686,27.0985,27.0586,27.0985,127682.0
2025-04-21 12:40:00,27.21,27.26,27.21,27.26,102278.0,27.0985,27.1483,27.0985,27.1483,102278.0
2025-04-21 12:45:00,27.26,27.32,27.23,27.31,396928.0,27.1483,27.208,27.1184,27.1981,396928.0
2025-04-21 12:50:00,27.3,27.32,27.2,27.21,479047.0,27.1881,27.208,27.0885,27.0985,479047.0
2025-04-21 12:55:00,27.21,27.24,27.19,27.23,444239.0,27.0985,27.1284,27.0786,27.1184,444239.0
2025-04-21 13:00:00,27.23,27.26,27.2,27.21,203457.0,27.1184,27.1483,27.0885,27.0985,203457.0
2025-04-21 13:05:00,27.2,27.21,27.16,27.2,352041.0,27.0885,27.0985,27.0487,27.0885,352041.0
2025-04-21 13:10:00,27.2,27.21,27.19,27.21,187080.0,27.0885,27.0985,27.0786,27.0985,187080.0
2025-04-21 13:15:00,27.21,27.22,27.17,27.21,265350.0,27.0985,27.1084,27.0586,27.0985,265350.0
2025-04-21 13:20:00,27.21,27.25,27.2,27.23,107997.0,27.0985,27.1383,27.0885,27.1184,107997.0
2025-04-21 13:25:00,27.22,27.23,27.2,27.21,86710.0,27.1084,27.1184,27.0885,27.0985,86710.0
2025-04-21 13:30:00,27.2,27.24,27.2,27.21,129859.0,27.0885,27.1284,27.0885,27.0985,129859.0
2025-04-21 13:35:00,27.21,27.25,27.2,27.24,90686.0,27.0985,27.1383,27.0885,27.1284,90686.0
2025-04-21 13:40:00,27.24,27.26,27.23,27.24,193064.0,27.1284,27.1483,27.1184,27.1284,193064.0
2025-04-21 13:45:00,27.24,27.24,27.2,27.21,64230.0,27.1284,27.1284,27.0885,27.0985,64230.0
2025-04-21 13:50:00,27.21,27.23,27.2,27.21,76122.0,27.0985,27.1184,27.0885,27.0985,76122.0
2025-04-21 13:55:00,27.21,27.22,27.17,27.2,103516.0,27.0985,27.1084,27.0586,27.0885,103516.0
2025-04-21 14:00:00,27.2,27.2,27.17,27.18,76628.0,27.0885,27.0885,27.0586,27.0686,76628.0
2025-04-21 14:05:00,27.17,27.19,27.15,27.17,107609.0,27.0586,27.0786,27.0387,27.0586,107609.0
2025-04-21 14:10:00,27.17,27.18,27.14,27.16,105718.0,27.0586,27.0686,27.0288,27.0487,105718.0
2025-04-21 14:15:00,27.16,27.23,27.14,27.23,90099.0,27.0487,27.1184,27.0288,27.1184,90099.0
2025-04-21 14:20:00,27.23,27.28,27.2,27.25,180009.0,27.1184,27.1682,27.0885,27.1383,180009.0
2025-04-21 14:25:00,27.24,27.28,27.22,27.28,86129.0,27.1284,27.1682,27.1084,27.1682,86129.0
2025-04-21 14:30:00,27.28,27.31,27.27,27.3,160111.0,27.1682,27.1981,27.1582,27.1881,160111.0
2025-04-21 14:35:00,27.31,27.32,27.29,27.32,140345.0,27.1981,27.208,27.1782,27.208,140345.0
2025-04-21 14:40:00,27.32,27.32,27.29,27.3,108995.0,27.208,27.208,27.1782,27.1881,108995.0
2025-04-21 14:45:00,27.3,27.33,27.29,27.32,196403.0,27.1881,27.218,27.1782,27.208,196403.0
2025-04-21 14:50:00,27.32,27.32,27.29,27.29,137954.0,27.208,27.208,27.1782,27.1782,137954.0
2025-04-21 14:55:00,27.3,27.31,27.27,27.29,130237.0,27.1881,27.1981,27.1582,27.1782,130237.0
2025-04-21 15:00:00,27.29,27.36,27.28,27.34,423409.0,27.1782,27.2479,27.1682,27.228,423409.0
2025-04-21 15:05:00,27.34,27.35,27.29,27.3,699874.0,27.228,27.2379,27.1782,27.1881,699874.0
2025-04-21 15:10:00,27.3,27.38,27.29,27.38,230973.0,27.1881,27.2678,27.1782,27.2678,230973.0
2025-04-21 15:15:00,27.38,27.42,27.37,27.41,254019.0,27.2678,27.3076,27.2578,27.2977,254019.0
2025-04-21 15:20:00,27.41,27.45,27.4,27.43,165538.0,27.2977,27.3375,27.2877,27.3176,165538.0
2025-04-21 15:25:00,27.42,27.43,27.4,27.4,194348.0,27.3076,27.3176,27.2877,27.2877,194348.0
2025-04-21 15:30:00,27.4,27.43,27.39,27.43,249508.0,27.2877,27.3176,27.2777,27.3176,249508.0
2025-04-21 15:35:00,27.43,27.49,27.41,27.46,262791.0,27.3176,27.3773,27.2977,27.3475,262791.0
2025-04-21 15:40:00,27.46,27.49,27.45,27.47,322621.0,27.3475,27.3773,27.3375,27.3574,322621.0
2025-04-21 15:45:00,27.48,27.49,27.44,27.49,308125.0,27.3674,27.3773,27.3275,27.3773,308125.0
2025-04-21 15:50:00,27.49,27.5,27.43,27.48,504527.0,27.3773,27.3873,27.3176,27.3674,504527.0
2025-04-21 15:55:00,27.48,27.52,27.42,27.46,1323992.0,27.3674,27.4072,27.3076,27.3475,1323992.0
2025-04-22 09:30:00,27.62,27.76,27.58,27.71,306276.0,27.5068,27.6462,27.467,27.5964,306276.0
2025-04-22 09:35:00,27.7,27.71,27.61,27.65,148438.0,27.5865,27.5964,27.4968,27.5367,148438.0
2025-04-22 09:40:00,27.65,27.68,27.64,27.66,115558.0,27.5367,27.5666,27.5267,27.5466,115558.0
2025-04-22 09:45:00,27.66,27.7,27.63,27.7,145203.0,27.5466,27.5865,27.5168,27.5865,145203.0
2025-04-22 09:50:00,27.7,27.72,27.68,27.71,165012.0,27.5865,27.6064,27.5666,27.5964,165012.0
2025-04-22 09:55:00,27.71,27.75,27.69,27.72,105874.0,27.5964,27.6363,27.5765,27.6064,105874.0
2025-04-22 10:00:00,27.73,27.74,27.64,27.65,70695.0,27.6164,27.6263,27.5267,27.5367,70695.0
2025-04-22 10:05:00,27.65,27.68,27.63,27.68,160722.0,27.5367,27.5666,27.5168,27.5666,160722.0
2025-04-22 10:10:00,27.68,27.69,27.61,27.62,73320.0,27.5666,27.5765,27.4968,27.5068,73320.0
2025-04-22 10:15:00,27.62,27.62,27.55,27.56,221814.0,27.5068,27.5068,27.4371,27.447,221814.0
2025-04-22 10:20:00,27.55,27.65,27.55,27.63,117356.0,27.4371,27.5367,27.4371,27.5168,117356.0
2025-04-22 10:25:00,27.62,27.63,27.56,27.6,65240.0,27.5068,27.5168,27.447,27.4869,65240.0
2025-04-22 10:30:00,27.6,27.61,27.56,27.61,82402.0,27.4869,27.4968,27.447,27.4968,82402.0
2025-04-22 10:35:00,27.61,27.64,27.59,27.64,78452.0,27.4968,27.5267,27.4769,27.5267,78452.0
2025-04-22 10:40:00,27.64,27.69,27.63,27.69,47324.0,27.5267,27.5765,27.5168,27.5765,47324.0
2025-04-22 10:45:00,27.69,27.74,27.68,27.71,64206.0,27.5765,27.6263,27.5666,27.5964,64206.0
2025-04-22 10:50:00,27.71,27.74,27.69,27.74,78661.0,27.5964,27.6263,27.5765,27.6263,78661.0
2025-04-22 10:55:00,27.74,27.76,27.71,27.75,113708.0,27.6263,27.6462,27.5964,27.6363,113708.0
2025-04-22 11:00:00,27.75,27.8,27.74,27.79,115763.0,27.6363,27.6861,27.6263,27.6761,115763.0
2025-04-22 11:05:00,27.78,27.81,27.77,27.8,65038.0,27.6661,27.696,27.6562,27.6861,65038.0
2025-04-22 11:10:00,27.8,27.84,27.8,27.82,79014.0,27.6861,27.7259,27.6861,27.706,79014.0
2025-04-22 11:15:00,27.82,27.83,27.79,27.8,60087.0,27.706,27.7159,27.6761,27.6861,60087.0
2025-04-22 11:20:00,27.8,27.8,27.78,27.79,104251.0,27.6861,27.6861,27.6661,27.6761,104251.0
2025-04-22 11:25:00,27.79,27.81,27.75,27.77,123456.0,27.6761,27.696,27.6363,27.6562,123456.0
2025-04-22 11:30:00,27.77,27.81,27.77,27.8,72791.0,27.6562,27.696,27.6562,27.6861,72791.0
2025-04-22 11:35:00,27.8,27.81,27.77,27.78,126280.0,27.6861,27.696,27.6562,27.6661,126280.0
2025-04-22 11:40:00,27.78,27.8,27.73,27.75,98561.0,27.6661,27.6861,27.6164,27.6363,98561.0
2025-04-22 11:45:00,27.75,27.75,27.68,27.7,107736.0,27.6363,27.6363,27.5666,27.5865,107736.0
2025-04-22 11:50:00,27.7,27.74,27.69,27.71,99821.0,27.5865,27.6263,27.5765,27.5964,99821.0
2025-04-22 11:55:00,27.71,27.81,27.7,27.79,139407.0,27.5964,27.696,27.5865,27.6761,139407.0
2025-04-22 12:00:00,27.8,27.89,27.8,27.82,129000.0,27.6861,27.7757,27.6861,27.706,129000.0
2025-04-22 12:05:00,27.81,27.85,27.79,27.82,121439.0,27.696,27.7359,27.6761,27.706,121439.0
2025-04-22 12:10:00,27.82,27.9,27.81,27.89,165039.0,27.706,27.7857,27.696,27.7757,165039.0
2025-04-22 12:15:00,27.89,27.91,27.85,27.87,92095.0,27.7757,27.7956,27.7359,27.7558,92095.0
2025-04-22 12:20:00,27.87,27.91,27.87,27.89,56550.0,27.7558,27.7956,27.7558,27.7757,56550.0
2025-04-22 12:25:00,27.89,27.9,27.84,27.85,77737.0,27.7757,27.7857,27.7259,27.7359,77737.0
2025-04-22 12:30:00,27.86,27.86,27.79,27.8,68050.0,27.7458,27.7458,27.6761,27.6861,68050.0
2025-04-22 12:35:00,27.8,27.8,27.77,27.78,95022.0,27.6861,27.6861,27.6562,27.6661,95022.0
2025-04-22 12:40:00,27.78,27.79,27.74,27.76,65887.0,27.6661,27.6761,27.6263,27.6462,65887.0
2025-04-22 12:45:00,27.76,27.76,27.72,27.75,35739.0,27.6462,27.6462,27.6064,27.6363,35739.0
2025-04-22 12:50:00,27.75,27.76,27.72,27.76,34129.0,27.6363,27.6462,27.6064,27.6462,34129.0
2025-04-22 12:55:00,27.76,27.77,27.73,27.74,43000.0,27.6462,27.6562,27.6164,27.6263,43000.0
2025-04-22 13:00:00,27.74,27.76,27.73,27.75,70326.0,27.6263,27.6462,27.6164,27.6363,70326.0
2025-04-22 13:05:00,27.75,27.77,27.71,27.75,110932.0,27.6363,27.6562,27.5964,27.6363,110932.0
2025-04-22 13:10:00,27.74,27.74,27.6,27.61,83883.0,27.6263,27.6263,27.4869,27.4968,83883.0
2025-04-22 13:15:00,27.62,27.62,27.52,27.58,184370.0,27.5068,27.5068,27.4072,27.467,184370.0
2025-04-22 13:20:00,27.58,27.58,27.52,27.56,184357.0,27.467,27.467,27.4072,27.447,184357.0
2025-04-22 13:25:00,27.56,27.66,27.48,27.51,322577.0,27.447,27.5466,27.3674,27.3973,322577.0
2025-04-22 13:30:00,27.51,27.55,27.47,27.53,104215.0,27.3973,27.4371,27.3574,27.4172,104215.0
2025-04-22 13:35:00,27.53,27.57,27.52,27.55,58289.0,27.4172,27.457,27.4072,27.4371,58289.0
2025-04-22 13:40:00,27.55,27.57,27.52,27.53,73185.0,27.4371,27.457,27.4072,27.4172,73185.0
2025-04-22 13:45:00,27.54,27.54,27.49,27.5,48871.0,27.4271,27.4271,27.3773,27.3873,48871.0
2025-04-22 13:50:00,27.5,27.55,27.5,27.54,63322.0,27.3873,27.4371,27.3873,27.4271,63322.0
2025-04-22 13:55:00,27.55,27.55,27.5,27.51,89039.0,27.4371,27.4371,27.3873,27.3973,89039.0
2025-04-22 14:00:00,27.51,27.57,27.49,27.57,52572.0,27.3973,27.457,27.3773,27.457,52572.0
2025-04-22 14:05:00,27.57,27.61,27.56,27.58,105654.0,27.457,27.4968,27.447,27.467,105654.0
2025-04-22 14:10:00,27.57,27.6,27.56,27.6,98414.0,27.457,27.4869,27.447,27.4869,98414.0
2025-04-22 14:15:00,27.6,27.64,27.59,27.63,77189.0,27.4869,27.5267,27.4769,27.5168,77189.0
2025-04-22 14:20:00,27.63,27.67,27.62,27.66,71799.0,27.5168,27.5566,27.5068,27.5466,71799.0
2025-04-22 14:25:00,27.66,27.67,27.64,27.64,47839.0,27.5466,27.5566,27.5267,27.5267,47839.0
2025-04-22 14:30:00,27.64,27.68,27.64,27.68,50836.0,27.5267,27.5666,27.5267,27.5666,50836.0
2025-04-22 14:35:00,27.68,27.7,27.66,27.66,66314.0,27.5666,27.5865,27.5466,27.5466,66314.0
2025-04-22 14:40:00,27.66,27.7,27.65,27.68,46219.0,27.5466,27.5865,27.5367,27.5666,46219.0
2025-04-22 14:45:00,27.69,27.71,27.67,27.7,82944.0,27.5765,27.5964,27.5566,27.5865,82944.0
2025-04-22 14:50:00,27.7,27.74,27.69,27.73,104614.0,27.5865,27.6263,27.5765,27.6164,104614.0
2025-04-22 14:55:00,27.73,27.75,27.72,27.74,92691.0,27.6164,27.6363,27.6064,27.6263,92691.0
2025-04-22 15:00:00,27.74,27.75,27.72,27.74,84274.0,27.6263,27.6363,27.6064,27.6263,84274.0
2025-04-22 15:05:00,27.74,27.75,27.72,27.75,70930.0,27.6263,27.6363,27.6064,27.6363,70930.0
2025-04-22 15:10:00,27.75,27.77,27.73,27.74,125067.0,27.6363,27.6562,27.6164,27.6263,125067.0
2025-04-22 15:15:00,27.74,27.74,27.68,27.71,111373.0,27.6263,27.6263,27.5666,27.5964,111373.0
2025-04-22 15:20:00,27.71,27.72,27.65,27.71,112179.0,27.5964,27.6064,27.5367,27.5964,112179.0
2025-04-22 15:25:00,27.71,27.73,27.68,27.69,98722.0,27.5964,27.6164,27.5666,27.5765,98722.0
2025-04-22 15:30:00,27.68,27.71,27.66,27.71,101350.0,27.5666,27.5964,27.5466,27.5964,101350.0
2025-04-22 15:35:00,27.7,27.72,27.68,27.7,158034.0,27.5865,27.6064,27.5666,27.5865,158034.0
2025-04-22 15:40:00,27.7,27.75,27.68,27.75,106692.0,27.5865,27.6363,27.5666,27.6363,106692.0
2025-04-22 15:45:00,27.74,27.8,27.74,27.79,121491.0,27.6263,27.6861,27.6263,27.6761,121491.0
2025-04-22 15:50:00,27.79,27.82,27.69,27.77,303494.0,27.6761,27.706,27.5765,27.6562,303494.0
2025-04-22 15:55:00,27.77,27.79,27.73,27.75,1019054.0,27.6562,27.6761,27.6164,27.6363,1019054.0
2025-04-23 09:30:00,28.2,28.37,28.15,28.36,315711.0,28.0844,28.2537,28.0346,28.2438,315711.0
2025-04-23 09:35:00,28.37,28.51,28.24,28.35,263887.0,28.2537,28.3932,28.1243,28.2338,263887.0
2025-04-23 09:40:00,28.36,28.41,28.24,28.27,105431.0,28.2438,28.2936,28.1243,28.1541,105431.0
2025-04-23 09:45:00,28.29,28.35,28.25,28.27,174501.0,28.1741,28.2338,28.1342,28.1541,174501.0
2025-04-23 09:50:00,28.26,28.3,28.17,28.18,234729.0,28.1442,28.184,28.0545,28.0645,234729.0
2025-04-23 09:55:00,28.19,28.21,28.12,28.17,234123.0,28.0745,28.0944,28.0048,28.0545,234123.0
2025-04-23 10:00:00,28.17,28.35,28.08,28.21,278000.0,28.0545,28.2338,27.9649,28.0944,278000.0
2025-04-23 10:05:00,28.21,28.25,28.16,28.21,115545.0,28.0944,28.1342,28.0446,28.0944,115545.0
2025-04-23 10:10:00,28.2,28.25,28.15,28.17,76623.0,28.0844,28.1342,28.0346,28.0545,76623.0
2025-04-23 10:15:00,28.17,28.17,28.01,28.05,125687.0,28.0545,28.0545,27.8952,27.935,125687.0
2025-04-23 10:20:00,28.05,28.05,27.92,27.94,204180.0,27.935,27.935,27.8056,27.8255,204180.0
2025-04-23 10:25:00,27.93,28.01,27.9,27.99,144621.0,27.8155,27.8952,27.7857,27.8753,144621.0
2025-04-23 10:30:00,27.98,28.05,27.97,28.03,74939.0,27.8653,27.935,27.8554,27.9151,74939.0
2025-04-23 10:35:00,28.03,28.05,27.96,27.99,64733.0,27.9151,27.935,27.8454,27.8753,64733.0
2025-04-23 10:40:00,27.99,28.03,27.89,27.92,373302.0,27.8753,27.9151,27.7757,27.8056,373302.0
2025-04-23 10:45:00,27.92,27.93,27.8,27.82,111979.0,27.8056,27.8155,27.6861,27.706,111979.0
2025-04-23 10:50:00,27.82,27.85,27.78,27.82,90916.0,27.706,27.7359,27.6661,27.706,90916.0
2025-04-23 10:55:00,27.81,27.84,27.79,27.83,82049.0,27.696,27.7259,27.6761,27.7159,82049.0
2025-04-23 11:00:00,27.83,27.92,27.77,27.86,221452.0,27.7159,27.8056,27.6562,27.7458,221452.0
2025-04-23 11:05:00,27.85,27.87,27.82,27.83,66326.0,27.7359,27.7558,27.706,27.7159,66326.0
2025-04-23 11:10:00,27.83,27.87,27.8,27.87,83586.0,27.7159,27.7558,27.6861,27.7558,83586.0
2025-04-23 11:15:00,27.87,27.87,27.78,27.8,69939.0,27.7558,27.7558,27.6661,27.6861,69939.0
2025-04-23 11:20:00,27.8,27.82,27.63,27.71,193059.0,27.6861,27.706,27.5168,27.5964,193059.0
2025-04-23 11:25:00,27.71,27.74,27.67,27.73,163174.0,27.5964,27.6263,27.5566,27.6164,163174.0
2025-04-23 11:30:00,27.73,27.76,27.64,27.7,99204.0,27.6164,27.6462,27.5267,27.5865,99204.0
2025-04-23 11:35:00,27.71,27.72,27.64,27.7,84718.0,27.5964,27.6064,27.5267,27.5865,84718.0
2025-04-23 11:40:00,27.7,27.74,27.65,27.67,89681.0,27.5865,27.6263,27.5367,27.5566,89681.0
2025-04-23 11:45:00,27.67,27.69,27.6,27.62,73518.0,27.5566,27.5765,27.4869,27.5068,73518.0
2025-04-23 11:50:00,27.63,27.66,27.58,27.62,126612.0,27.5168,27.5466,27.467,27.5068,126612.0
2025-04-23 11:55:00,27.61,27.67,27.61,27.64,58532.0,27.4968,27.5566,27.4968,27.5267,58532.0
2025-04-23 12:00:00,27.64,27.68,27.63,27.67,85676.0,27.5267,27.5666,27.5168,27.5566,85676.0
2025-04-23 12:05:00,27.67,27.7,27.6,27.61,80885.0,27.5566,27.5865,27.4869,27.4968,80885.0
2025-04-23 12:10:00,27.6,27.63,27.57,27.61,75871.0,27.4869,27.5168,27.457,27.4968,75871.0
2025-04-23 12:15:00,27.61,27.62,27.48,27.49,59795.0,27.4968,27.5068,27.3674,27.3773,59795.0
2025-04-23 12:20:00,27.49,27.51,27.46,27.49,101915.0,27.3773,27.3973,27.3475,27.3773,101915.0
2025-04-23 12:25:00,27.49,27.57,27.47,27.57,96083.0,27.3773,27.457,27.3574,27.457,96083.0
2025-04-23 12:30:00,27.56,27.58,27.54,27.56,80840.0,27.447,27.467,27.4271,27.447,80840.0
2025-04-23 12:35:00,27.56,27.61,27.56,27.58,97447.0,27.447,27.4968,27.447,27.467,97447.0
2025-04-23 12:40:00,27.59,27.6,27.57,27.57,37493.0,27.4769,27.4869,27.457,27.457,37493.0
2025-04-23 12:45:00,27.57,27.58,27.53,27.55,95295.0,27.457,27.467,27.4172,27.4371,95295.0
2025-04-23 12:50:00,27.54,27.61,27.52,27.59,73156.0,27.4271,27.4968,27.4072,27.4769,73156.0
2025-04-23 12:55:00,27.58,27.65,27.58,27.64,68067.0,27.467,27.5367,27.467,27.5267,68067.0
2025-04-23 13:00:00,27.64,27.69,27.54,27.68,142036.0,27.5267,27.5765,27.4271,27.5666,142036.0
2025-04-23 13:05:00,27.69,27.74,27.68,27.72,79179.0,27.5765,27.6263,27.5666,27.6064,79179.0
2025-04-23 13:10:00,27.72,27.74,27.68,27.7,47492.0,27.6064,27.6263,27.5666,27.5865,47492.0
2025-04-23 13:15:00,27.7,27.73,27.69,27.72,77132.0,27.5865,27.6164,27.5765,27.6064,77132.0
2025-04-23 13:20:00,27.71,27.74,27.7,27.74,60141.0,27.5964,27.6263,27.5865,27.6263,60141.0
2025-04-23 13:25:00,27.73,27.75,27.69,27.69,48015.0,27.6164,27.6363,27.5765,27.5765,48015.0
2025-04-23 13:30:00,27.7,27.73,27.65,27.66,58935.0,27.5865,27.6164,27.5367,27.5466,58935.0
2025-04-23 13:35:00,27.67,27.68,27.61,27.64,51952.0,27.5566,27.5666,27.4968,27.5267,51952.0
2025-04-23 13:40:00,27.64,27.65,27.61,27.64,42306.0,27.5267,27.5367,27.4968,27.5267,42306.0
2025-04-23 13:45:00,27.64,27.66,27.62,27.65,51919.0,27.5267,27.5466,27.5068,27.5367,51919.0
2025-04-23 13:50:00,27.66,27.73,27.64,27.72,65369.0,27.5466,27.6164,27.5267,27.6064,65369.0
2025-04-23 13:55:00,27.71,27.76,27.71,27.73,53074.0,27.5964,27.6462,27.5964,27.6164,53074.0
2025-04-23 14:00:00,27.72,27.76,27.67,27.71,75540.0,27.6064,27.6462,27.5566,27.5964,75540.0
2025-04-23 14:05:00,27.71,27.73,27.66,27.69,60893.0,27.5964,27.6164,27.5466,27.5765,60893.0
2025-04-23 14:10:00,27.69,27.72,27.65,27.69,86234.0,27.5765,27.6064,27.5367,27.5765,86234.0
2025-04-23 14:15:00,27.69,27.73,27.67,27.7,119555.0,27.5765,27.6164,27.5566,27.5865,119555.0
2025-04-23 14:20:00,27.69,27.73,27.66,27.69,59071.0,27.5765,27.6164,27.5466,27.5765,59071.0
2025-04-23 14:25:00,27.68,27.68,27.61,27.63,53554.0,27.5666,27.5666,27.4968,27.5168,53554.0
2025-04-23 14:30:00,27.63,27.68,27.62,27.66,57405.0,27.5168,27.5666,27.5068,27.5466,57405.0
2025-04-23 14:35:00,27.66,27.66,27.62,27.64,44057.0,27.5466,27.5466,27.5068,27.5267,44057.0
2025-04-23 14:40:00,27.63,27.63,27.6,27.61,53202.0,27.5168,27.5168,27.4869,27.4968,53202.0
2025-04-23 14:45:00,27.61,27.62,27.58,27.6,37523.0,27.4968,27.5068,27.467,27.4869,37523.0
2025-04-23 14:50:00,27.6,27.6,27.54,27.55,54936.0,27.4869,27.4869,27.4271,27.4371,54936.0
2025-04-23 14:55:00,27.55,27.6,27.54,27.55,68003.0,27.4371,27.4869,27.4271,27.4371,68003.0
2025-04-23 15:00:00,27.55,27.61,27.51,27.54,190662.0,27.4371,27.4968,27.3973,27.4271,190662.0
2025-04-23 15:05:00,27.54,27.58,27.53,27.55,217718.0,27.4271,27.467,27.4172,27.4371,217718.0
2025-04-23 15:10:00,27.55,27.58,27.52,27.52,72600.0,27.4371,27.467,27.4072,27.4072,72600.0
2025-04-23 15:15:00,27.52,27.55,27.51,27.52,136449.0,27.4072,27.4371,27.3973,27.4072,136449.0
2025-04-23 15:20:00,27.52,27.53,27.48,27.49,70397.0,27.4072,27.4172,27.3674,27.3773,70397.0
2025-04-23 15:25:00,27.49,27.56,27.48,27.53,162616.0,27.3773,27.447,27.3674,27.4172,162616.0
2025-04-23 15:30:00,27.53,27.58,27.51,27.55,116644.0,27.4172,27.467,27.3973,27.4371,116644.0
2025-04-23 15:35:00,27.55,27.56,27.51,27.55,107261.0,27.4371,27.447,27.3973,27.4371,107261.0
2025-04-23 15:40:00,27.54,27.54,27.49,27.51,250458.0,27.4271,27.4271,27.3773,27.3973,250458.0
2025-04-23 15:45:00,27.51,27.54,27.47,27.51,267048.0,27.3973,27.4271,27.3574,27.3973,267048.0
2025-04-23 15:50:00,27.51,27.63,27.5,27.6,390565.0,27.3973,27.5168,27.3873,27.4869,390565.0
2025-04-23 15:55:00,27.6,27.62,27.55,27.56,1371248.0,27.4869,27.5068,27.4371,27.447,1371248.0
2025-04-24 09:30:00,27.4,27.45,27.18,27.39,403491.0,27.2877,27.3375,27.0686,27.2777,403491.0
2025-04-24 09:35:00,27.41,27.48,27.37,27.43,368715.0,27.2977,27.3674,27.2578,27.3176,368715.0
2025-04-24 09:40:00,27.43,27.47,27.38,27.44,227483.0,27.3176,27.3574,27.2678,27.3275,227483.0
2025-04-24 09:45:00,27.44,27.53,27.42,27.53,201035.0,27.3275,27.4172,27.3076,27.4172,201035.0
2025-04-24 09:50:00,27.52,27.59,27.51,27.53,53402.0,27.4072,27.4769,27.3973,27.4172,53402.0
2025-04-24 09:55:00,27.53,27.56,27.51,27.54,44885.0,27.4172,27.447,27.3973,27.4271,44885.0
2025-04-24 10:00:00,27.53,27.74,27.5,27.74,438844.0,27.4172,27.6263,27.3873,27.6263,438844.0
2025-04-24 10:05:00,27.72,27.81,27.72,27.75,165059.0,27.6064,27.696,27.6064,27.6363,165059.0
2025-04-24 10:10:00,27.74,27.75,27.65,27.67,89489.0,27.6263,27.6363,27.5367,27.5566,89489.0
2025-04-24 10:15:00,27.68,27.74,27.66,27.74,75837.0,27.5666,27.6263,27.5466,27.6263,75837.0
2025-04-24 10:20:00,27.74,27.91,27.73,27.87,86818.0,27.6263,27.7956,27.6164,27.7558,86818.0
2025-04-24 10:25:00,27.86,27.93,27.83,27.9,176446.0,27.7458,27.8155,27.7159,27.7857,176446.0
2025-04-24 10:30:00,27.9,27.92,27.85,27.9,75972.0,27.7857,27.8056,27.7359,27.7857,75972.0
2025-04-24 10:35:00,27.89,27.96,27.86,27.89,102482.0,27.7757,27.8454,27.7458,27.7757,102482.0
2025-04-24 10:40:00,27.89,27.91,27.83,27.88,128781.0,27.7757,27.7956,27.7159,27.7657,128781.0
2025-04-24 10:45:00,27.88,27.89,27.85,27.87,66398.0,27.7657,27.7757,27.7359,27.7558,66398.0
2025-04-24 10:50:00,27.88,27.91,27.85,27.91,108752.0,27.7657,27.7956,27.7359,27.7956,108752.0
2025-04-24 10:55:00,27.91,27.94,27.89,27.92,74204.0,27.7956,27.8255,27.7757,27.8056,74204.0
2025-04-24 11:00:00,27.91,27.93,27.88,27.93,56144.0,27.7956,27.8155,27.7657,27.8155,56144.0
2025-04-24 11:05:00,27.93,27.94,27.89,27.89,56159.0,27.8155,27.8255,27.7757,27.7757,56159.0
2025-04-24 11:10:00,27.89,27.95,27.88,27.93,65698.0,27.7757,27.8355,27.7657,27.8155,65698.0
2025-04-24 11:15:00,27.92,27.96,27.92,27.92,60399.0,27.8056,27.8454,27.8056,27.8056,60399.0
2025-04-24 11:20:00,27.93,27.96,27.92,27.93,45188.0,27.8155,27.8454,27.8056,27.8155,45188.0
2025-04-24 11:25:00,27.94,27.95,27.87,27.88,97365.0,27.8255,27.8355,27.7558,27.7657,97365.0
2025-04-24 11:30:00,27.88,27.9,27.85,27.9,135028.0,27.7657,27.7857,27.7359,27.7857,135028.0
2025-04-24 11:35:00,27.89,27.91,27.87,27.9,104019.0,27.7757,27.7956,27.7558,27.7857,104019.0
2025-04-24 11:40:00,27.89,27.92,27.88,27.89,77066.0,27.7757,27.8056,27.7657,27.7757,77066.0
2025-04-24 11:45:00,27.89,27.91,27.87,27.89,117086.0,27.7757,27.7956,27.7558,27.7757,117086.0
2025-04-24 11:50:00,27.89,27.93,27.86,27.92,72777.0,27.7757,27.8155,27.7458,27.8056,72777.0
2025-04-24 11:55:00,27.91,27.93,27.85,27.87,62571.0,27.7956,27.8155,27.7359,27.7558,62571.0
2025-04-24 12:00:00,27.88,27.91,27.83,27.91,68614.0,27.7657,27.7956,27.7159,27.7956,68614.0
2025-04-24 12:05:00,27.9,27.92,27.88,27.91,48186.0,27.7857,27.8056,27.7657,27.7956,48186.0
2025-04-24 12:10:00,27.9,27.96,27.9,27.95,52988.0,27.7857,27.8454,27.7857,27.8355,52988.0
2025-04-24 12:15:00,27.95,27.98,27.94,27.95,74666.0,27.8355,27.8653,27.8255,27.8355,74666.0
2025-04-24 12:20:00,27.95,27.96,27.92,27.94,51150.0,27.8355,27.8454,27.8056,27.8255,51150.0
2025-04-24 12:25:00,27.94,27.98,27.91,27.96,158787.0,27.8255,27.8653,27.7956,27.8454,158787.0
2025-04-24 12:30:00,27.96,28.06,27.96,28.04,101034.0,27.8454,27.945,27.8454,27.9251,101034.0
2025-04-24 12:35:00,28.04,28.06,28.02,28.03,66422.0,27.9251,27.945,27.9052,27.9151,66422.0
2025-04-24 12:40:00,28.02,28.03,28.01,28.02,54033.0,27.9052,27.9151,27.8952,27.9052,54033.0
2025-04-24 12:45:00,28.02,28.03,27.99,28.03,66575.0,27.9052,27.9151,27.8753,27.9151,66575.0
2025-04-24 12:50:00,28.02,28.05,28.02,28.05,56765.0,27.9052,27.935,27.9052,27.935,56765.0
2025-04-24 12:55:00,28.05,28.06,28.01,28.03,114918.0,27.935,27.945,27.8952,27.9151,114918.0
2025-04-24 13:00:00,28.03,28.05,27.99,28.05,81509.0,27.9151,27.935,27.8753,27.935,81509.0
2025-04-24 13:05:00,28.05,28.06,28.01,28.02,32959.0,27.935,27.945,27.8952,27.9052,32959.0
2025-04-24 13:10:00,28.02,28.04,28.01,28.03,59306.0,27.9052,27.9251,27.8952,27.9151,59306.0
2025-04-24 13:15:00,28.02,28.04,27.99,28.03,148926.0,27.9052,27.9251,27.8753,27.9151,148926.0
2025-04-24 13:20:00,28.03,28.07,28.01,28.05,54981.0,27.9151,27.955,27.8952,27.935,54981.0
2025-04-24 13:25:00,28.05,28.08,28.05,28.05,41608.0,27.935,27.9649,27.935,27.935,41608.0
2025-04-24 13:30:00,28.05,28.09,28.05,28.07,61702.0,27.935,27.9749,27.935,27.955,61702.0
2025-04-24 13:35:00,28.06,28.08,28.05,28.06,40967.0,27.945,27.9649,27.935,27.945,40967.0
2025-04-24 13:40:00,28.06,28.08,28.03,28.05,53018.0,27.945,27.9649,27.9151,27.935,53018.0
2025-04-24 13:45:00,28.04,28.06,28.0,28.03,76012.0,27.9251,27.945,27.8852,27.9151,76012.0
2025-04-24 13:50:00,28.03,28.04,28.0,28.04,63599.0,27.9151,27.9251,27.8852,27.9251,63599.0
2025-04-24 13:55:00,28.04,28.04,27.98,28.0,66703.0,27.9251,27.9251,27.8653,27.8852,66703.0
2025-04-24 14:00:00,28.0,28.05,27.99,28.04,80639.0,27.8852,27.935,27.8753,27.9251,80639.0
2025-04-24 14:05:00,28.04,28.08,28.01,28.02,60665.0,27.9251,27.9649,27.8952,27.9052,60665.0
2025-04-24 14:10:00,28.01,28.02,27.97,27.98,53027.0,27.8952,27.9052,27.8554,27.8653,53027.0
2025-04-24 14:15:00,27.99,28.0,27.95,27.96,61388.0,27.8753,27.8852,27.8355,27.8454,61388.0
2025-04-24 14:20:00,27.96,27.97,27.94,27.95,52824.0,27.8454,27.8554,27.8255,27.8355,52824.0
2025-04-24 14:25:00,27.95,27.97,27.94,27.94,70031.0,27.8355,27.8554,27.8255,27.8255,70031.0
2025-04-24 14:30:00,27.95,28.02,27.94,28.02,56185.0,27.8355,27.9052,27.8255,27.9052,56185.0
2025-04-24 14:35:00,28.02,28.08,28.01,28.05,84088.0,27.9052,27.9649,27.8952,27.935,84088.0
2025-04-24 14:40:00,28.05,28.07,28.04,28.07,75765.0,27.935,27.955,27.9251,27.955,75765.0
2025-04-24 14:45:00,28.06,28.09,28.06,28.08,64122.0,27.945,27.9749,27.945,27.9649,64122.0
2025-04-24 14:50:00,28.08,28.09,28.05,28.07,46847.0,27.9649,27.9749,27.935,27.955,46847.0
2025-04-24 14:55:00,28.07,28.07,28.04,28.05,92313.0,27.955,27.955,27.9251,27.935,92313.0
2025-04-24 15:00:00,28.05,28.05,28.01,28.01,69677.0,27.935,27.935,27.8952,27.8952,69677.0
2025-04-24 15:05:00,28.02,28.04,28.01,28.03,84482.0,27.9052,27.9251,27.8952,27.9151,84482.0
2025-04-24 15:10:00,28.03,28.03,27.97,28.01,91771.0,27.9151,27.9151,27.8554,27.8952,91771.0
2025-04-24 15:15:00,28.01,28.06,28.0,28.05,86460.0,27.8952,27.945,27.8852,27.935,86460.0
2025-04-24 15:20:00,28.05,28.07,28.04,28.05,117120.0,27.935,27.955,27.9251,27.935,117120.0
2025-04-24 15:25:00,28.05,28.07,28.04,28.05,94819.0,27.935,27.955,27.9251,27.935,94819.0
2025-04-24 15:30:00,28.05,28.08,28.04,28.05,93320.0,27.935,27.9649,27.9251,27.935,93320.0
2025-04-24 15:35:00,28.05,28.1,28.01,28.09,157798.0,27.935,27.9848,27.8952,27.9749,157798.0
2025-04-24 15:40:00,28.09,28.12,28.06,28.08,180921.0,27.9749,28.0048,27.945,27.9649,180921.0
2025-04-24 15:45:00,28.08,28.14,28.07,28.13,188991.0,27.9649,28.0247,27.955,28.0147,188991.0
2025-04-24 15:50:00,28.13,28.18,28.09,28.18,454520.0,28.0147,28.0645,27.9749,28.0645,454520.0
2025-04-24 15:55:00,28.18,28.18,28.1,28.12,1106327.0,28.0645,28.0645,27.9848,28.0048,1106327.0
2025-04-25 09:30:00,27.9,28.03,27.87,27.91,198360.0,27.7857,27.9151,27.7558,27.7956,198360.0
2025-04-25 09:35:00,27.91,28.07,27.9,28.0,124708.0,27.7956,27.955,27.7857,27.8852,124708.0
2025-04-25 09:40:00,27.99,28.03,27.87,27.9,134912.0,27.8753,27.9151,27.7558,27.7857,134912.0
2025-04-25 09:45:00,27.91,27.96,27.87,27.96,170870.0,27.7956,27.8454,27.7558,27.8454,170870.0
2025-04-25 09:50:00,27.95,27.98,27.85,27.86,337058.0,27.8355,27.8653,27.7359,27.7458,337058.0
2025-04-25 09:55:00,27.86,27.87,27.79,27.82,172356.0,27.7458,27.7558,27.6761,27.706,172356.0
2025-04-25 10:00:00,27.83,27.93,27.83,27.88,175804.0,27.7159,27.8155,27.7159,27.7657,175804.0
2025-04-25 10:05:00,27.88,27.96,27.87,27.95,92317.0,27.7657,27.8454,27.7558,27.8355,92317.0
2025-04-25 10:10:00,27.94,27.98,27.92,27.96,61437.0,27.8255,27.8653,27.8056,27.8454,61437.0
2025-04-25 10:15:00,27.96,28.0,27.92,27.92,83925.0,27.8454,27.8852,27.8056,27.8056,83925.0
2025-04-25 10:20:00,27.92,27.96,27.84,27.95,125650.0,27.8056,27.8454,27.7259,27.8355,125650.0
2025-04-25 10:25:00,27.94,27.95,27.89,27.92,58363.0,27.8255,27.8355,27.7757,27.8056,58363.0
2025-04-25 10:30:00,27.92,27.96,27.87,27.94,105219.0,27.8056,27.8454,27.7558,27.8255,105219.0
2025-04-25 10:35:00,27.94,27.95,27.9,27.91,41042.0,27.8255,27.8355,27.7857,27.7956,41042.0
2025-04-25 10:40:00,27.91,27.96,27.9,27.96,58709.0,27.7956,27.8454,27.7857,27.8454,58709.0
2025-04-25 10:45:00,27.96,27.99,27.91,27.99,54453.0,27.8454,27.8753,27.7956,27.8753,54453.0
2025-04-25 10:50:00,27.98,28.01,27.97,28.0,93594.0,27.8653,27.8952,27.8554,27.8852,93594.0
2025-04-25 10:55:00,28.0,28.03,27.95,28.03,77174.0,27.8852,27.9151,27.8355,27.9151,77174.0
2025-04-25 11:00:00,28.02,28.02,27.98,28.0,78755.0,27.9052,27.9052,27.8653,27.8852,78755.0
2025-04-25 11:05:00,28.01,28.01,27.99,27.99,43203.0,27.8952,27.8952,27.8753,27.8753,43203.0
2025-04-25 11:10:00,27.99,28.03,27.98,28.03,47738.0,27.8753,27.9151,27.8653,27.9151,47738.0
2025-04-25 11:15:00,28.03,28.04,27.97,27.98,50792.0,27.9151,27.9251,27.8554,27.8653,50792.0
2025-04-25 11:20:00,27.99,28.02,27.98,27.99,93978.0,27.8753,27.9052,27.8653,27.8753,93978.0
2025-04-25 11:25:00,27.99,27.99,27.9,27.91,65061.0,27.8753,27.8753,27.7857,27.7956,65061.0
2025-04-25 11:30:00,27.91,27.95,27.89,27.91,61619.0,27.7956,27.8355,27.7757,27.7956,61619.0
2025-04-25 11:35:00,27.91,27.91,27.86,27.89,78495.0,27.7956,27.7956,27.7458,27.7757,78495.0
2025-04-25 11:40:00,27.89,27.91,27.83,27.84,95016.0,27.7757,27.7956,27.7159,27.7259,95016.0
2025-04-25 11:45:00,27.84,27.86,27.79,27.84,246582.0,27.7259,27.7458,27.6761,27.7259,246582.0
2025-04-25 11:50:00,27.84,27.87,27.83,27.84,43314.0,27.7259,27.7558,27.7159,27.7259,43314.0
2025-04-25 11:55:00,27.85,27.87,27.79,27.81,94997.0,27.7359,27.7558,27.6761,27.696,94997.0
2025-04-25 12:00:00,27.82,27.83,27.81,27.83,117686.0,27.706,27.7159,27.696,27.7159,117686.0
2025-04-25 12:05:00,27.83,27.87,27.82,27.86,51306.0,27.7159,27.7558,27.706,27.7458,51306.0
2025-04-25 12:10:00,27.87,27.88,27.86,27.88,43842.0,27.7558,27.7657,27.7458,27.7657,43842.0
2025-04-25 12:15:00,27.88,27.92,27.86,27.89,204032.0,27.7657,27.8056,27.7458,27.7757,204032.0
2025-04-25 12:20:00,27.89,27.96,27.89,27.96,105705.0,27.7757,27.8454,27.7757,27.8454,105705.0
2025-04-25 12:25:00,27.95,27.97,27.94,27.94,69085.0,27.8355,27.8554,27.8255,27.8255,69085.0
2025-04-25 12:30:00,27.95,27.98,27.94,27.98,58605.0,27.8355,27.8653,27.8255,27.8653,58605.0
2025-04-25 12:35:00,27.98,27.98,27.91,27.92,37069.0,27.8653,27.8653,27.7956,27.8056,37069.0
2025-04-25 12:40:00,27.92,27.94,27.9,27.94,39329.0,27.8056,27.8255,27.7857,27.8255,39329.0
2025-04-25 12:45:00,27.94,27.94,27.85,27.89,47026.0,27.8255,27.8255,27.7359,27.7757,47026.0
2025-04-25 12:50:00,27.89,27.89,27.86,27.88,59610.0,27.7757,27.7757,27.7458,27.7657,59610.0
2025-04-25 12:55:00,27.88,27.88,27.84,27.85,55229.0,27.7657,27.7657,27.7259,27.7359,55229.0
2025-04-25 13:00:00,27.85,27.88,27.84,27.87,58144.0,27.7359,27.7657,27.7259,27.7558,58144.0
2025-04-25 13:05:00,27.87,27.89,27.85,27.87,57569.0,27.7558,27.7757,27.7359,27.7558,57569.0
2025-04-25 13:10:00,27.87,27.89,27.86,27.89,50302.0,27.7558,27.7757,27.7458,27.7757,50302.0
2025-04-25 13:15:00,27.89,27.89,27.85,27.89,54169.0,27.7757,27.7757,27.7359,27.7757,54169.0
2025-04-25 13:20:00,27.89,27.91,27.85,27.87,69058.0,27.7757,27.7956,27.7359,27.7558,69058.0
2025-04-25 13:25:00,27.87,27.89,27.84,27.89,64783.0,27.7558,27.7757,27.7259,27.7757,64783.0
2025-04-25 13:30:00,27.88,27.93,27.85,27.92,82356.0,27.7657,27.8155,27.7359,27.8056,82356.0
2025-04-25 13:35:00,27.92,27.94,27.84,27.86,178289.0,27.8056,27.8255,27.7259,27.7458,178289.0
2025-04-25 13:40:00,27.85,27.89,27.82,27.85,180020.0,27.7359,27.7757,27.706,27.7359,180020.0
2025-04-25 13:45:00,27.85,27.86,27.8,27.85,70652.0,27.7359,27.7458,27.6861,27.7359,70652.0
2025-04-25 13:50:00,27.85,27.85,27.77,27.78,55872.0,27.7359,27.7359,27.6562,27.6661,55872.0
2025-04-25 13:55:00,27.78,27.8,27.73,27.76,72789.0,27.6661,27.6861,27.6164,27.6462,72789.0
2025-04-25 14:00:00,27.76,27.78,27.7,27.76,70478.0,27.6462,27.6661,27.5865,27.6462,70478.0
2025-04-25 14:05:00,27.76,27.77,27.74,27.76,76444.0,27.6462,27.6562,27.6263,27.6462,76444.0
2025-04-25 14:10:00,27.76,27.77,27.72,27.73,65087.0,27.6462,27.6562,27.6064,27.6164,65087.0
2025-04-25 14:15:00,27.73,27.78,27.71,27.76,57046.0,27.6164,27.6661,27.5964,27.6462,57046.0
2025-04-25 14:20:00,27.75,27.8,27.75,27.79,85259.0,27.6363,27.6861,27.6363,27.6761,85259.0
2025-04-25 14:25:00,27.79,27.79,27.71,27.73,93615.0,27.6761,27.6761,27.5964,27.6164,93615.0
2025-04-25 14:30:00,27.73,27.76,27.73,27.76,85215.0,27.6164,27.6462,27.6164,27.6462,85215.0
2025-04-25 14:35:00,27.76,27.79,27.74,27.75,133071.0,27.6462,27.6761,27.6263,27.6363,133071.0
2025-04-25 14:40:00,27.74,27.76,27.73,27.75,84590.0,27.6263,27.6462,27.6164,27.6363,84590.0
2025-04-25 14:45:00,27.76,27.78,27.74,27.78,69240.0,27.6462,27.6661,27.6263,27.6661,69240.0
2025-04-25 14:50:00,27.78,27.79,27.72,27.76,93467.0,27.6661,27.6761,27.6064,27.6462,93467.0
2025-04-25 14:55:00,27.76,27.76,27.74,27.76,139463.0,27.6462,27.6462,27.6263,27.6462,139463.0
2025-04-25 15:00:00,27.76,27.78,27.75,27.76,71586.0,27.6462,27.6661,27.6363,27.6462,71586.0
2025-04-25 15:05:00,27.77,27.78,27.73,27.75,134786.0,27.6562,27.6661,27.6164,27.6363,134786.0
2025-04-25 15:10:00,27.75,27.75,27.69,27.72,146020.0,27.6363,27.6363,27.5765,27.6064,146020.0
2025-04-25 15:15:00,27.73,27.73,27.7,27.71,62765.0,27.6164,27.6164,27.5865,27.5964,62765.0
2025-04-25 15:20:00,27.72,27.74,27.71,27.73,92070.0,27.6064,27.6263,27.5964,27.6164,92070.0
2025-04-25 15:25:00,27.73,27.75,27.71,27.73,116689.0,27.6164,27.6363,27.5964,27.6164,116689.0
2025-04-25 15:30:00,27.73,27.73,27.67,27.71,182451.0,27.6164,27.6164,27.5566,27.5964,182451.0
2025-04-25 15:35:00,27.71,27.76,27.68,27.71,241369.0,27.5964,27.6462,27.5666,27.5964,241369.0
2025-04-25 15:40:00,27.71,27.71,27.67,27.7,88672.0,27.5964,27.5964,27.5566,27.5865,88672.0
2025-04-25 15:45:00,27.7,27.78,27.69,27.76,735196.0,27.5865,27.6661,27.5765,27.6462,735196.0
2025-04-25 15:50:00,27.76,27.84,27.72,27.83,327912.0,27.6462,27.7259,27.6064,27.7159,327912.0
2025-04-25 15:55:00,27.83,27.85,27.8,27.84,969435.0,27.7159,27.7359,27.6861,27.7259,969435.0
2025-04-28 09:30:00,27.84,27.92,27.81,27.91,147248.0,27.7259,27.8056,27.696,27.7956,147248.0
2025-04-28 09:35:00,27.9,28.02,27.9,27.97,63173.0,27.7857,27.9052,27.7857,27.8554,63173.0
2025-04-28 09:40:00,27.98,28.01,27.92,27.94,92467.0,27.8653,27.8952,27.8056,27.8255,92467.0
2025-04-28 09:45:00,27.94,27.95,27.85,27.88,104226.0,27.8255,27.8355,27.7359,27.7657,104226.0
2025-04-28 09:50:00,27.88,27.93,27.85,27.89,56602.0,27.7657,27.8155,27.7359,27.7757,56602.0
2025-04-28 09:55:00,27.89,27.91,27.86,27.88,51253.0,27.7757,27.7956,27.7458,27.7657,51253.0
2025-04-28 10:00:00,27.88,27.93,27.86,27.93,61260.0,27.7657,27.8155,27.7458,27.8155,61260.0
2025-04-28 10:05:00,27.93,27.94,27.83,27.84,93901.0,27.8155,27.8255,27.7159,27.7259,93901.0
2025-04-28 10:10:00,27.84,27.89,27.83,27.88,60979.0,27.7259,27.7757,27.7159,27.7657,60979.0
2025-04-28 10:15:00,27.88,27.9,27.84,27.89,80217.0,27.7657,27.7857,27.7259,27.7757,80217.0
2025-04-28 10:20:00,27.89,27.94,27.87,27.91,133732.0,27.7757,27.8255,27.7558,27.7956,133732.0
2025-04-28 10:25:00,27.92,27.93,27.86,27.88,97974.0,27.8056,27.8155,27.7458,27.7657,97974.0
2025-04-28 10:30:00,27.88,27.91,27.84,27.89,137048.0,27.7657,27.7956,27.7259,27.7757,137048.0
2025-04-28 10:35:00,27.89,27.96,27.88,27.93,88548.0,27.7757,27.8454,27.7657,27.8155,88548.0
2025-04-28 10:40:00,27.93,27.95,27.88,27.92,86398.0,27.8155,27.8355,27.7657,27.8056,86398.0
2025-04-28 10:45:00,27.92,27.95,27.91,27.95,42518.0,27.8056,27.8355,27.7956,27.8355,42518.0
2025-04-28 10:50:00,27.95,27.95,27.9,27.91,202040.0,27.8355,27.8355,27.7857,27.7956,202040.0
2025-04-28 10:55:00,27.92,27.92,27.85,27.86,52913.0,27.8056,27.8056,27.7359,27.7458,52913.0
2025-04-28 11:00:00,27.87,27.91,27.86,27.91,57402.0,27.7558,27.7956,27.7458,27.7956,57402.0
2025-04-28 11:05:00,27.9,27.91,27.83,27.87,71485.0,27.7857,27.7956,27.7159,27.7558,71485.0
2025-04-28 11:10:00,27.87,27.89,27.85,27.88,31199.0,27.7558,27.7757,27.7359,27.7657,31199.0
2025-04-28 11:15:00,27.88,27.9,27.85,27.89,49614.0,27.7657,27.7857,27.7359,27.7757,49614.0
2025-04-28 11:20:00,27.89,27.9,27.87,27.88,53756.0,27.7757,27.7857,27.7558,27.7657,53756.0
2025-04-28 11:25:00,27.88,27.88,27.84,27.86,56882.0,27.7657,27.7657,27.7259,27.7458,56882.0
2025-04-28 11:30:00,27.86,27.87,27.84,27.84,45758.0,27.7458,27.7558,27.7259,27.7259,45758.0
2025-04-28 11:35:00,27.84,27.87,27.83,27.86,59190.0,27.7259,27.7558,27.7159,27.7458,59190.0
2025-04-28 11:40:00,27.85,27.89,27.84,27.84,62139.0,27.7359,27.7757,27.7259,27.7259,62139.0
2025-04-28 11:45:00,27.85,27.85,27.82,27.85,84051.0,27.7359,27.7359,27.706,27.7359,84051.0
2025-04-28 11:50:00,27.84,27.86,27.81,27.82,48944.0,27.7259,27.7458,27.696,27.706,48944.0
2025-04-28 11:55:00,27.81,27.83,27.79,27.81,38178.0,27.696,27.7159,27.6761,27.696,38178.0
2025-04-28 12:00:00,27.8,27.82,27.74,27.76,39376.0,27.6861,27.706,27.6263,27.6462,39376.0
2025-04-28 12:05:00,27.76,27.76,27.7,27.71,46368.0,27.6462,27.6462,27.5865,27.5964,46368.0
2025-04-28 12:10:00,27.71,27.75,27.7,27.75,41237.0,27.5964,27.6363,27.5865,27.6363,41237.0
2025-04-28 12:15:00,27.75,27.78,27.74,27.78,36094.0,27.6363,27.6661,27.6263,27.6661,36094.0
2025-04-28 12:20:00,27.78,27.78,27.74,27.76,47237.0,27.6661,27.6661,27.6263,27.6462,47237.0
2025-04-28 12:25:00,27.76,27.76,27.72,27.75,43805.0,27.6462,27.6462,27.6064,27.6363,43805.0
2025-04-28 12:30:00,27.75,27.77,27.72,27.72,63087.0,27.6363,27.6562,27.6064,27.6064,63087.0
2025-04-28 12:35:00,27.73,27.76,27.69,27.72,97460.0,27.6164,27.6462,27.5765,27.6064,97460.0
2025-04-28 12:40:00,27.73,27.73,27.68,27.7,52034.0,27.6164,27.6164,27.5666,27.5865,52034.0
2025-04-28 12:45:00,27.7,27.72,27.68,27.71,34208.0,27.5865,27.6064,27.5666,27.5964,34208.0
2025-04-28 12:50:00,27.71,27.72,27.68,27.7,65366.0,27.5964,27.6064,27.5666,27.5865,65366.0
2025-04-28 12:55:00,27.7,27.7,27.65,27.69,36296.0,27.5865,27.5865,27.5367,27.5765,36296.0
2025-04-28 13:00:00,27.69,27.7,27.66,27.67,43252.0,27.5765,27.5865,27.5466,27.5566,43252.0
2025-04-28 13:05:00,27.67,27.69,27.66,27.66,20200.0,27.5566,27.5765,27.5466,27.5466,20200.0
2025-04-28 13:10:00,27.66,27.67,27.62,27.64,83774.0,27.5466,27.5566,27.5068,27.5267,83774.0
2025-04-28 13:15:00,27.64,27.67,27.63,27.67,35427.0,27.5267,27.5566,27.5168,27.5566,35427.0
2025-04-28 13:20:00,27.67,27.67,27.65,27.67,51666.0,27.5566,27.5566,27.5367,27.5566,51666.0
2025-04-28 13:25:00,27.66,27.67,27.61,27.63,109293.0,27.5466,27.5566,27.4968,27.5168,109293.0
2025-04-28 13:30:00,27.63,27.63,27.59,27.62,60443.0,27.5168,27.5168,27.4769,27.5068,60443.0
2025-04-28 13:35:00,27.62,27.64,27.6,27.64,34449.0,27.5068,27.5267,27.4869,27.5267,34449.0
2025-04-28 13:40:00,27.64,27.65,27.61,27.64,49173.0,27.5267,27.5367,27.4968,27.5267,49173.0
2025-04-28 13:45:00,27.64,27.66,27.63,27.64,37379.0,27.5267,27.5466,27.5168,27.5267,37379.0
2025-04-28 13:50:00,27.65,27.66,27.65,27.66,26529.0,27.5367,27.5466,27.5367,27.5466,26529.0
2025-04-28 13:55:00,27.66,27.72,27.65,27.71,64575.0,27.5466,27.6064,27.5367,27.5964,64575.0
2025-04-28 14:00:00,27.71,27.73,27.7,27.71,47276.0,27.5964,27.6164,27.5865,27.5964,47276.0
2025-04-28 14:05:00,27.71,27.73,27.71,27.73,22014.0,27.5964,27.6164,27.5964,27.6164,22014.0
2025-04-28 14:10:00,27.73,27.73,27.69,27.71,59705.0,27.6164,27.6164,27.5765,27.5964,59705.0
2025-04-28 14:15:00,27.71,27.72,27.69,27.71,64878.0,27.5964,27.6064,27.5765,27.5964,64878.0
2025-04-28 14:20:00,27.71,27.75,27.7,27.74,61511.0,27.5964,27.6363,27.5865,27.6263,61511.0
2025-04-28 14:25:00,27.74,27.76,27.73,27.74,42858.0,27.6263,27.6462,27.6164,27.6263,42858.0
2025-04-28 14:30:00,27.74,27.76,27.73,27.74,41517.0,27.6263,27.6462,27.6164,27.6263,41517.0
2025-04-28 14:35:00,27.75,27.76,27.73,27.74,48729.0,27.6363,27.6462,27.6164,27.6263,48729.0
2025-04-28 14:40:00,27.75,27.76,27.74,27.75,45439.0,27.6363,27.6462,27.6263,27.6363,45439.0
2025-04-28 14:45:00,27.75,27.77,27.74,27.75,59761.0,27.6363,27.6562,27.6263,27.6363,59761.0
2025-04-28 14:50:00,27.76,27.76,27.73,27.75,54281.0,27.6462,27.6462,27.6164,27.6363,54281.0
2025-04-28 14:55:00,27.75,27.75,27.73,27.74,47170.0,27.6363,27.6363,27.6164,27.6263,47170.0
2025-04-28 15:00:00,27.73,27.77,27.73,27.76,62039.0,27.6164,27.6562,27.6164,27.6462,62039.0
2025-04-28 15:05:00,27.76,27.76,27.74,27.75,49063.0,27.6462,27.6462,27.6263,27.6363,49063.0
2025-04-28 15:10:00,27.75,27.77,27.74,27.77,79959.0,27.6363,27.6562,27.6263,27.6562,79959.0
2025-04-28 15:15:00,27.77,27.78,27.76,27.77,80269.0,27.6562,27.6661,27.6462,27.6562,80269.0
2025-04-28 15:20:00,27.77,27.81,27.76,27.8,61141.0,27.6562,27.696,27.6462,27.6861,61141.0
2025-04-28 15:25:00,27.8,27.82,27.79,27.8,80504.0,27.6861,27.706,27.6761,27.6861,80504.0
2025-04-28 15:30:00,27.8,27.84,27.8,27.82,85694.0,27.6861,27.7259,27.6861,27.706,85694.0
2025-04-28 15:35:00,27.82,27.84,27.77,27.82,165390.0,27.706,27.7259,27.6562,27.706,165390.0
2025-04-28 15:40:00,27.82,27.87,27.81,27.85,312308.0,27.706,27.7558,27.696,27.7359,312308.0
2025-04-28 15:45:00,27.85,27.86,27.84,27.86,95349.0,27.7359,27.7458,27.7259,27.7458,95349.0
2025-04-28 15:50:00,27.86,27.92,27.84,27.89,200969.0,27.7458,27.8056,27.7259,27.7757,200969.0
2025-04-28 15:55:00,27.89,27.9,27.84,27.84,617392.0,27.7757,27.7857,27.7259,27.7259,617392.0
2025-04-29 09:30:00,27.76,27.85,27.7,27.79,331678.0,27.6462,27.7359,27.5865,27.6761,331678.0
2025-04-29 09:35:00,27.78,27.87,27.73,27.81,59404.0,27.6661,27.7558,27.6164,27.696,59404.0
2025-04-29 09:40:00,27.8,27.86,27.76,27.8,62669.0,27.6861,27.7458,27.6462,27.6861,62669.0
2025-04-29 09:45:00,27.8,27.86,27.8,27.86,61978.0,27.6861,27.7458,27.6861,27.7458,61978.0
2025-04-29 09:50:00,27.86,27.91,27.85,27.87,80705.0,27.7458,27.7956,27.7359,27.7558,80705.0
2025-04-29 09:55:00,27.87,27.89,27.8,27.8,67912.0,27.7558,27.7757,27.6861,27.6861,67912.0
2025-04-29 10:00:00,27.79,27.83,27.75,27.8,121675.0,27.6761,27.7159,27.6363,27.6861,121675.0
2025-04-29 10:05:00,27.8,27.87,27.79,27.85,56716.0,27.6861,27.7558,27.6761,27.7359,56716.0
2025-04-29 10:10:00,27.85,27.86,27.8,27.85,103019.0,27.7359,27.7458,27.6861,27.7359,103019.0
2025-04-29 10:15:00,27.86,27.88,27.82,27.84,162359.0,27.7458,27.7657,27.706,27.7259,162359.0
2025-04-29 10:20:00,27.84,27.86,27.79,27.8,69393.0,27.7259,27.7458,27.6761,27.6861,69393.0
2025-04-29 10:25:00,27.8,27.81,27.73,27.75,58919.0,27.6861,27.696,27.6164,27.6363,58919.0
2025-04-29 10:30:00,27.75,27.81,27.74,27.8,58197.0,27.6363,27.696,27.6263,27.6861,58197.0
2025-04-29 10:35:00,27.8,27.87,27.79,27.84,46933.0,27.6861,27.7558,27.6761,27.7259,46933.0
2025-04-29 10:40:00,27.85,27.87,27.82,27.87,84976.0,27.7359,27.7558,27.706,27.7558,84976.0
2025-04-29 10:45:00,27.87,27.89,27.84,27.89,61376.0,27.7558,27.7757,27.7259,27.7757,61376.0
2025-04-29 10:50:00,27.89,27.9,27.87,27.88,24379.0,27.7757,27.7857,27.7558,27.7657,24379.0
2025-04-29 10:55:00,27.87,27.91,27.87,27.89,51451.0,27.7558,27.7956,27.7558,27.7757,51451.0
2025-04-29 11:00:00,27.89,27.91,27.87,27.88,55303.0,27.7757,27.7956,27.7558,27.7657,55303.0
2025-04-29 11:05:00,27.88,27.89,27.85,27.88,47230.0,27.7657,27.7757,27.7359,27.7657,47230.0
2025-04-29 11:10:00,27.88,27.91,27.86,27.89,49906.0,27.7657,27.7956,27.7458,27.7757,49906.0
2025-04-29 11:15:00,27.89,27.9,27.86,27.88,61368.0,27.7757,27.7857,27.7458,27.7657,61368.0
2025-04-29 11:20:00,27.88,27.91,27.86,27.89,55014.0,27.7657,27.7956,27.7458,27.7757,55014.0
2025-04-29 11:25:00,27.89,27.91,27.87,27.91,49244.0,27.7757,27.7956,27.7558,27.7956,49244.0
2025-04-29 11:30:00,27.9,27.91,27.83,27.84,56083.0,27.7857,27.7956,27.7159,27.7259,56083.0
2025-04-29 11:35:00,27.84,27.86,27.82,27.83,124368.0,27.7259,27.7458,27.706,27.7159,124368.0
2025-04-29 11:40:00,27.84,27.87,27.83,27.87,54281.0,27.7259,27.7558,27.7159,27.7558,54281.0
2025-04-29 11:45:00,27.87,27.89,27.83,27.84,46880.0,27.7558,27.7757,27.7159,27.7259,46880.0
2025-04-29 11:50:00,27.85,27.87,27.81,27.82,54407.0,27.7359,27.7558,27.696,27.706,54407.0
2025-04-29 11:55:00,27.82,27.82,27.78,27.8,67099.0,27.706,27.706,27.6661,27.6861,67099.0
2025-04-29 12:00:00,27.8,27.88,27.79,27.87,94114.0,27.6861,27.7657,27.6761,27.7558,94114.0
2025-04-29 12:05:00,27.87,27.9,27.86,27.89,81057.0,27.7558,27.7857,27.7458,27.7757,81057.0
2025-04-29 12:10:00,27.89,27.91,27.88,27.91,38985.0,27.7757,27.7956,27.7657,27.7956,38985.0
2025-04-29 12:15:00,27.91,27.92,27.87,27.88,36274.0,27.7956,27.8056,27.7558,27.7657,36274.0
2025-04-29 12:20:00,27.88,27.9,27.86,27.88,65799.0,27.7657,27.7857,27.7458,27.7657,65799.0
2025-04-29 12:25:00,27.88,27.91,27.86,27.9,34407.0,27.7657,27.7956,27.7458,27.7857,34407.0
2025-04-29 12:30:00,27.91,27.91,27.88,27.9,42978.0,27.7956,27.7956,27.7657,27.7857,42978.0
2025-04-29 12:35:00,27.9,27.91,27.86,27.87,20520.0,27.7857,27.7956,27.7458,27.7558,20520.0
2025-04-29 12:40:00,27.87,27.88,27.86,27.87,23062.0,27.7558,27.7657,27.7458,27.7558,23062.0
2025-04-29 12:45:00,27.86,27.87,27.8,27.81,50443.0,27.7458,27.7558,27.6861,27.696,50443.0
2025-04-29 12:50:00,27.82,27.85,27.82,27.83,30750.0,27.706,27.7359,27.706,27.7159,30750.0
2025-04-29 12:55:00,27.84,27.84,27.79,27.83,64576.0,27.7259,27.7259,27.6761,27.7159,64576.0
2025-04-29 13:00:00,27.83,27.84,27.81,27.83,65051.0,27.7159,27.7259,27.696,27.7159,65051.0
2025-04-29 13:05:00,27.84,27.87,27.83,27.86,46550.0,27.7259,27.7558,27.7159,27.7458,46550.0
2025-04-29 13:10:00,27.86,27.88,27.85,27.88,63594.0,27.7458,27.7657,27.7359,27.7657,63594.0
2025-04-29 13:15:00,27.88,27.92,27.87,27.92,47855.0,27.7657,27.8056,27.7558,27.8056,47855.0
2025-04-29 13:20:00,27.91,27.93,27.91,27.93,55421.0,27.7956,27.8155,27.7956,27.8155,55421.0
2025-04-29 13:25:00,27.94,27.95,27.92,27.95,70253.0,27.8255,27.8355,27.8056,27.8355,70253.0
2025-04-29 13:30:00,27.95,27.96,27.94,27.96,64733.0,27.8355,27.8454,27.8255,27.8454,64733.0
2025-04-29 13:35:00,27.96,27.98,27.95,27.98,16521.0,27.8454,27.8653,27.8355,27.8653,16521.0
2025-04-29 13:40:00,27.98,28.01,27.98,28.01,35335.0,27.8653,27.8952,27.8653,27.8952,35335.0
2025-04-29 13:45:00,28.01,28.07,28.0,28.05,118743.0,27.8952,27.955,27.8852,27.935,118743.0
2025-04-29 13:50:00,28.05,28.07,28.04,28.06,53052.0,27.935,27.955,27.9251,27.945,53052.0
2025-04-29 13:55:00,28.05,28.08,28.05,28.07,84164.0,27.935,27.9649,27.935,27.955,84164.0
2025-04-29 14:00:00,28.07,28.1,28.06,28.1,30507.0,27.955,27.9848,27.945,27.9848,30507.0
2025-04-29 14:05:00,28.1,28.11,28.05,28.08,115028.0,27.9848,27.9948,27.935,27.9649,115028.0
2025-04-29 14:10:00,28.08,28.09,28.05,28.06,72606.0,27.9649,27.9749,27.935,27.945,72606.0
2025-04-29 14:15:00,28.07,28.08,28.03,28.04,103536.0,27.955,27.9649,27.9151,27.9251,103536.0
2025-04-29 14:20:00,28.04,28.05,28.01,28.05,69782.0,27.9251,27.935,27.8952,27.935,69782.0
2025-04-29 14:25:00,28.05,28.08,28.04,28.07,50783.0,27.935,27.9649,27.9251,27.955,50783.0
2025-04-29 14:30:00,28.07,28.07,28.04,28.07,46689.0,27.955,27.955,27.9251,27.955,46689.0
2025-04-29 14:35:00,28.07,28.08,28.06,28.07,34646.0,27.955,27.9649,27.945,27.955,34646.0
2025-04-29 14:40:00,28.07,28.07,28.03,28.05,32352.0,27.955,27.955,27.9151,27.935,32352.0
2025-04-29 14:45:00,28.05,28.05,28.03,28.04,23451.0,27.935,27.935,27.9151,27.9251,23451.0
2025-04-29 14:50:00,28.04,28.04,28.0,28.04,40401.0,27.9251,27.9251,27.8852,27.9251,40401.0
2025-04-29 14:55:00,28.04,28.04,28.01,28.03,39545.0,27.9251,27.9251,27.8952,27.9151,39545.0
2025-04-29 15:00:00,28.03,28.05,28.02,28.02,70871.0,27.9151,27.935,27.9052,27.9052,70871.0
2025-04-29 15:05:00,28.02,28.06,28.0,28.05,66396.0,27.9052,27.945,27.8852,27.935,66396.0
2025-04-29 15:10:00,28.05,28.08,28.05,28.06,63167.0,27.935,27.9649,27.935,27.945,63167.0
2025-04-29 15:15:00,28.05,28.07,28.04,28.05,68954.0,27.935,27.955,27.9251,27.935,68954.0
2025-04-29 15:20:00,28.05,28.07,28.04,28.05,71347.0,27.935,27.955,27.9251,27.935,71347.0
2025-04-29 15:25:00,28.05,28.06,28.04,28.04,50081.0,27.935,27.945,27.9251,27.9251,50081.0
2025-04-29 15:30:00,28.05,28.06,28.03,28.05,73682.0,27.935,27.945,27.9151,27.935,73682.0
2025-04-29 15:35:00,28.04,28.06,28.03,28.03,72877.0,27.9251,27.945,27.9151,27.9151,72877.0
2025-04-29 15:40:00,28.03,28.04,28.0,28.02,167816.0,27.9151,27.9251,27.8852,27.9052,167816.0
2025-04-29 15:45:00,28.02,28.05,28.01,28.04,176546.0,27.9052,27.935,27.8952,27.9251,176546.0
2025-04-29 15:50:00,28.04,28.11,28.03,28.08,259067.0,27.9251,27.9948,27.9151,27.9649,259067.0
2025-04-29 15:55:00,28.07,28.09,28.02,28.05,684435.0,27.955,27.9749,27.9052,27.935,684435.0
2025-04-30 09:30:00,27.85,27.91,27.71,27.8,179749.0,27.7359,27.7956,27.5964,27.6861,179749.0
2025-04-30 09:35:00,27.8,27.85,27.74,27.74,89473.0,27.6861,27.7359,27.6263,27.6263,89473.0
2025-04-30 09:40:00,27.74,27.76,27.66,27.68,80672.0,27.6263,27.6462,27.5466,27.5666,80672.0
2025-04-30 09:45:00,27.68,27.71,27.64,27.66,110113.0,27.5666,27.5964,27.5267,27.5466,110113.0
2025-04-30 09:50:00,27.67,27.68,27.57,27.6,81249.0,27.5566,27.5666,27.457,27.4869,81249.0
2025-04-30 09:55:00,27.6,27.61,27.51,27.55,66604.0,27.4869,27.4968,27.3973,27.4371,66604.0
2025-04-30 10:00:00,27.55,27.62,27.53,27.55,130370.0,27.4371,27.5068,27.4172,27.4371,130370.0
2025-04-30 10:05:00,27.56,27.61,27.51,27.61,50803.0,27.447,27.4968,27.3973,27.4968,50803.0
2025-04-30 10:10:00,27.6,27.67,27.59,27.66,77015.0,27.4869,27.5566,27.4769,27.5466,77015.0
2025-04-30 10:15:00,27.65,27.7,27.64,27.68,85734.0,27.5367,27.5865,27.5267,27.5666,85734.0
2025-04-30 10:20:00,27.68,27.7,27.64,27.69,73758.0,27.5666,27.5865,27.5267,27.5765,73758.0
2025-04-30 10:25:00,27.69,27.72,27.66,27.72,54030.0,27.5765,27.6064,27.5466,27.6064,54030.0
2025-04-30 10:30:00,27.72,27.75,27.71,27.73,72173.0,27.6064,27.6363,27.5964,27.6164,72173.0
2025-04-30 10:35:00,27.72,27.72,27.66,27.7,79075.0,27.6064,27.6064,27.5466,27.5865,79075.0
2025-04-30 10:40:00,27.7,27.73,27.66,27.71,74998.0,27.5865,27.6164,27.5466,27.5964,74998.0
2025-04-30 10:45:00,27.71,27.72,27.67,27.69,51933.0,27.5964,27.6064,27.5566,27.5765,51933.0
2025-04-30 10:50:00,27.69,27.69,27.63,27.66,145065.0,27.5765,27.5765,27.5168,27.5466,145065.0
2025-04-30 10:55:00,27.66,27.7,27.62,27.68,71637.0,27.5466,27.5865,27.5068,27.5666,71637.0
2025-04-30 11:00:00,27.68,27.71,27.66,27.67,54865.0,27.5666,27.5964,27.5466,27.5566,54865.0
2025-04-30 11:05:00,27.68,27.72,27.67,27.71,37831.0,27.5666,27.6064,27.5566,27.5964,37831.0
2025-04-30 11:10:00,27.71,27.73,27.69,27.7,57348.0,27.5964,27.6164,27.5765,27.5865,57348.0
2025-04-30 11:15:00,27.7,27.75,27.69,27.74,41699.0,27.5865,27.6363,27.5765,27.6263,41699.0
2025-04-30 11:20:00,27.74,27.8,27.73,27.78,39045.0,27.6263,27.6861,27.6164,27.6661,39045.0
2025-04-30 11:25:00,27.78,27.8,27.75,27.78,49622.0,27.6661,27.6861,27.6363,27.6661,49622.0
2025-04-30 11:30:00,27.77,27.81,27.76,27.81,41776.0,27.6562,27.696,27.6462,27.696,41776.0
2025-04-30 11:35:00,27.8,27.83,27.79,27.83,54045.0,27.6861,27.7159,27.6761,27.7159,54045.0
2025-04-30 11:40:00,27.83,27.84,27.8,27.83,78967.0,27.7159,27.7259,27.6861,27.7159,78967.0
2025-04-30 11:45:00,27.82,27.82,27.8,27.82,20884.0,27.706,27.706,27.6861,27.706,20884.0
2025-04-30 11:50:00,27.82,27.84,27.79,27.82,43502.0,27.706,27.7259,27.6761,27.706,43502.0
2025-04-30 11:55:00,27.82,27.83,27.78,27.83,45013.0,27.706,27.7159,27.6661,27.7159,45013.0
2025-04-30 12:00:00,27.82,27.85,27.82,27.85,35648.0,27.706,27.7359,27.706,27.7359,35648.0
2025-04-30 12:05:00,27.85,27.87,27.83,27.86,57280.0,27.7359,27.7558,27.7159,27.7458,57280.0
2025-04-30 12:10:00,27.86,27.86,27.8,27.82,53607.0,27.7458,27.7458,27.6861,27.706,53607.0
2025-04-30 12:15:00,27.82,27.83,27.8,27.82,29420.0,27.706,27.7159,27.6861,27.706,29420.0
2025-04-30 12:20:00,27.82,27.82,27.74,27.75,36169.0,27.706,27.706,27.6263,27.6363,36169.0
2025-04-30 12:25:00,27.75,27.77,27.74,27.74,32742.0,27.6363,27.6562,27.6263,27.6263,32742.0
2025-04-30 12:30:00,27.74,27.74,27.71,27.73,18647.0,27.6263,27.6263,27.5964,27.6164,18647.0
2025-04-30 12:35:00,27.73,27.8,27.71,27.79,65842.0,27.6164,27.6861,27.5964,27.6761,65842.0
2025-04-30 12:40:00,27.79,27.82,27.78,27.8,19784.0,27.6761,27.706,27.6661,27.6861,19784.0
2025-04-30 12:45:00,27.81,27.82,27.79,27.82,18884.0,27.696,27.706,27.6761,27.706,18884.0
2025-04-30 12:50:00,27.82,27.84,27.81,27.83,23451.0,27.706,27.7259,27.696,27.7159,23451.0
2025-04-30 12:55:00,27.83,27.84,27.81,27.83,50025.0,27.7159,27.7259,27.696,27.7159,50025.0
2025-04-30 13:00:00,27.83,27.85,27.82,27.84,18212.0,27.7159,27.7359,27.706,27.7259,18212.0
2025-04-30 13:05:00,27.84,27.86,27.8,27.8,105538.0,27.7259,27.7458,27.6861,27.6861,105538.0
2025-04-30 13:10:00,27.8,27.8,27.74,27.78,40904.0,27.6861,27.6861,27.6263,27.6661,40904.0
2025-04-30 13:15:00,27.78,27.83,27.78,27.82,34072.0,27.6661,27.7159,27.6661,27.706,34072.0
2025-04-30 13:20:00,27.82,27.83,27.81,27.82,21140.0,27.706,27.7159,27.696,27.706,21140.0
2025-04-30 13:25:00,27.82,27.86,27.81,27.86,35858.0,27.706,27.7458,27.696,27.7458,35858.0
2025-04-30 13:30:00,27.85,27.88,27.83,27.87,53006.0,27.7359,27.7657,27.7159,27.7558,53006.0
2025-04-30 13:35:00,27.87,27.89,27.84,27.86,51220.0,27.7558,27.7757,27.7259,27.7458,51220.0
2025-04-30 13:40:00,27.86,27.9,27.85,27.9,35490.0,27.7458,27.7857,27.7359,27.7857,35490.0
2025-04-30 13:45:00,27.9,27.91,27.86,27.87,25379.0,27.7857,27.7956,27.7458,27.7558,25379.0
2025-04-30 13:50:00,27.87,27.89,27.86,27.89,16931.0,27.7558,27.7757,27.7458,27.7757,16931.0
2025-04-30 13:55:00,27.89,27.9,27.85,27.87,45360.0,27.7757,27.7857,27.7359,27.7558,45360.0
2025-04-30 14:00:00,27.87,27.87,27.84,27.86,25539.0,27.7558,27.7558,27.7259,27.7458,25539.0
2025-04-30 14:05:00,27.86,27.98,27.84,27.89,173835.0,27.7458,27.8653,27.7259,27.7757,173835.0
2025-04-30 14:10:00,27.9,27.98,27.89,27.91,111588.0,27.7857,27.8653,27.7757,27.7956,111588.0
2025-04-30 14:15:00,27.9,27.95,27.9,27.92,43428.0,27.7857,27.8355,27.7857,27.8056,43428.0
2025-04-30 14:20:00,27.92,27.94,27.91,27.94,36810.0,27.8056,27.8255,27.7956,27.8255,36810.0
2025-04-30 14:25:00,27.94,27.96,27.87,27.9,72192.0,27.8255,27.8454,27.7558,27.7857,72192.0
2025-04-30 14:30:00,27.91,27.95,27.89,27.91,37733.0,27.7956,27.8355,27.7757,27.7956,37733.0
2025-04-30 14:35:00,27.91,27.91,27.84,27.85,45930.0,27.7956,27.7956,27.7259,27.7359,45930.0
2025-04-30 14:40:00,27.85,27.86,27.81,27.81,109548.0,27.7359,27.7458,27.696,27.696,109548.0
2025-04-30 14:45:00,27.82,27.87,27.81,27.87,50636.0,27.706,27.7558,27.696,27.7558,50636.0
2025-04-30 14:50:00,27.87,27.88,27.84,27.84,23183.0,27.7558,27.7657,27.7259,27.7259,23183.0
2025-04-30 14:55:00,27.85,27.86,27.81,27.81,52472.0,27.7359,27.7458,27.696,27.696,52472.0
2025-04-30 15:00:00,27.82,27.84,27.81,27.84,26954.0,27.706,27.7259,27.696,27.7259,26954.0
2025-04-30 15:05:00,27.83,27.85,27.8,27.8,69667.0,27.7159,27.7359,27.6861,27.6861,69667.0
2025-04-30 15:10:00,27.8,27.84,27.8,27.84,56532.0,27.6861,27.7259,27.6861,27.7259,56532.0
2025-04-30 15:15:00,27.84,27.85,27.82,27.82,35476.0,27.7259,27.7359,27.706,27.706,35476.0
2025-04-30 15:20:00,27.83,27.86,27.82,27.83,55011.0,27.7159,27.7458,27.706,27.7159,55011.0
2025-04-30 15:25:00,27.83,27.85,27.82,27.82,59819.0,27.7159,27.7359,27.706,27.706,59819.0
2025-04-30 15:30:00,27.82,27.84,27.81,27.83,84829.0,27.706,27.7259,27.696,27.7159,84829.0
2025-04-30 15:35:00,27.83,27.86,27.81,27.84,176309.0,27.7159,27.7458,27.696,27.7259,176309.0
2025-04-30 15:40:00,27.84,27.88,27.83,27.88,114666.0,27.7259,27.7657,27.7159,27.7657,114666.0
2025-04-30 15:45:00,27.88,27.97,27.87,27.96,111625.0,27.7657,27.8554,27.7558,27.8454,111625.0
2025-04-30 15:50:00,27.97,28.1,27.96,28.07,322530.0,27.8554,27.9848,27.8454,27.955,322530.0
2025-04-30 15:55:00,28.07,28.12,28.02,28.04,1114836.0,27.955,28.0048,27.9052,27.9251,1114836.0
2025-05-01 09:30:00,28.02,28.07,27.74,27.86,226719.0,27.9052,27.955,27.6263,27.7458,226719.0
2025-05-01 09:35:00,27.85,28.04,27.85,27.97,93193.0,27.7359,27.9251,27.7359,27.8554,93193.0
2025-05-01 09:40:00,27.97,27.99,27.88,27.94,70686.0,27.8554,27.8753,27.7657,27.8255,70686.0
2025-05-01 09:45:00,27.93,28.0,27.92,28.0,69521.0,27.8155,27.8852,27.8056,27.8852,69521.0
2025-05-01 09:50:00,28.0,28.03,27.98,28.01,135526.0,27.8852,27.9151,27.8653,27.8952,135526.0
2025-05-01 09:55:00,28.01,28.01,27.95,27.95,68429.0,27.8952,27.8952,27.8355,27.8355,68429.0
2025-05-01 10:00:00,27.97,28.11,27.97,28.11,176863.0,27.8554,27.9948,27.8554,27.9948,176863.0
2025-05-01 10:05:00,28.11,28.12,28.01,28.02,63835.0,27.9948,28.0048,27.8952,27.9052,63835.0
2025-05-01 10:10:00,28.02,28.05,27.98,28.04,298583.0,27.9052,27.935,27.8653,27.9251,298583.0
2025-05-01 10:15:00,28.05,28.08,28.01,28.01,71586.0,27.935,27.9649,27.8952,27.8952,71586.0
2025-05-01 10:20:00,28.02,28.06,28.0,28.05,43913.0,27.9052,27.945,27.8852,27.935,43913.0
2025-05-01 10:25:00,28.05,28.08,28.03,28.07,34520.0,27.935,27.9649,27.9151,27.955,34520.0
2025-05-01 10:30:00,28.07,28.07,28.01,28.02,65900.0,27.955,27.955,27.8952,27.9052,65900.0
2025-05-01 10:35:00,28.02,28.07,28.0,28.05,58797.0,27.9052,27.955,27.8852,27.935,58797.0
2025-05-01 10:40:00,28.05,28.08,28.05,28.07,48008.0,27.935,27.9649,27.935,27.955,48008.0
2025-05-01 10:45:00,28.07,28.09,28.06,28.06,33803.0,27.955,27.9749,27.945,27.945,33803.0
2025-05-01 10:50:00,28.07,28.08,28.05,28.08,51648.0,27.955,27.9649,27.935,27.9649,51648.0
2025-05-01 10:55:00,28.08,28.1,28.07,28.09,53260.0,27.9649,27.9848,27.955,27.9749,53260.0
2025-05-01 11:00:00,28.09,28.12,28.07,28.12,84459.0,27.9749,28.0048,27.955,28.0048,84459.0
2025-05-01 11:05:00,28.12,28.12,28.1,28.11,41845.0,28.0048,28.0048,27.9848,27.9948,41845.0
2025-05-01 11:10:00,28.11,28.14,28.1,28.12,131469.0,27.9948,28.0247,27.9848,28.0048,131469.0
2025-05-01 11:15:00,28.11,28.13,28.09,28.13,207851.0,27.9948,28.0147,27.9749,28.0147,207851.0
2025-05-01 11:20:00,28.13,28.18,28.11,28.18,66213.0,28.0147,28.0645,27.9948,28.0645,66213.0
2025-05-01 11:25:00,28.18,28.23,28.17,28.21,92705.0,28.0645,28.1143,28.0545,28.0944,92705.0
2025-05-01 11:30:00,28.21,28.21,28.15,28.16,65784.0,28.0944,28.0944,28.0346,28.0446,65784.0
2025-05-01 11:35:00,28.17,28.2,28.12,28.13,218579.0,28.0545,28.0844,28.0048,28.0147,218579.0
2025-05-01 11:40:00,28.13,28.15,28.11,28.12,52230.0,28.0147,28.0346,27.9948,28.0048,52230.0
2025-05-01 11:45:00,28.12,28.13,28.1,28.12,119656.0,28.0048,28.0147,27.9848,28.0048,119656.0
2025-05-01 11:50:00,28.12,28.13,28.08,28.11,68657.0,28.0048,28.0147,27.9649,27.9948,68657.0
2025-05-01 11:55:00,28.1,28.1,28.01,28.04,91252.0,27.9848,27.9848,27.8952,27.9251,91252.0
2025-05-01 12:00:00,28.03,28.05,28.0,28.02,88955.0,27.9151,27.935,27.8852,27.9052,88955.0
2025-05-01 12:05:00,28.02,28.05,28.01,28.05,39730.0,27.9052,27.935,27.8952,27.935,39730.0
2025-05-01 12:10:00,28.05,28.05,27.98,28.01,50416.0,27.935,27.935,27.8653,27.8952,50416.0
2025-05-01 12:15:00,28.01,28.01,27.96,28.0,49896.0,27.8952,27.8952,27.8454,27.8852,49896.0
2025-05-01 12:20:00,28.0,28.02,27.96,27.98,56382.0,27.8852,27.9052,27.8454,27.8653,56382.0
2025-05-01 12:25:00,27.98,28.03,27.97,28.0,30093.0,27.8653,27.9151,27.8554,27.8852,30093.0
2025-05-01 12:30:00,28.01,28.01,27.98,28.01,25232.0,27.8952,27.8952,27.8653,27.8952,25232.0
2025-05-01 12:35:00,28.01,28.03,27.97,28.0,71103.0,27.8952,27.9151,27.8554,27.8852,71103.0
2025-05-01 12:40:00,28.0,28.0,27.95,27.99,64610.0,27.8852,27.8852,27.8355,27.8753,64610.0
2025-05-01 12:45:00,27.98,27.98,27.95,27.96,52071.0,27.8653,27.8653,27.8355,27.8454,52071.0
2025-05-01 12:50:00,27.96,27.99,27.95,27.97,56576.0,27.8454,27.8753,27.8355,27.8554,56576.0
2025-05-01 12:55:00,27.96,27.99,27.95,27.96,43367.0,27.8454,27.8753,27.8355,27.8454,43367.0
2025-05-01 13:00:00,27.97,28.02,27.96,28.02,52696.0,27.8554,27.9052,27.8454,27.9052,52696.0
2025-05-01 13:05:00,28.02,28.05,28.0,28.04,85937.0,27.9052,27.935,27.8852,27.9251,85937.0
2025-05-01 13:10:00,28.03,28.08,28.03,28.05,152613.0,27.9151,27.9649,27.9151,27.935,152613.0
2025-05-01 13:15:00,28.05,28.11,28.05,28.1,90383.0,27.935,27.9948,27.935,27.9848,90383.0
2025-05-01 13:20:00,28.1,28.12,28.08,28.12,93761.0,27.9848,28.0048,27.9649,28.0048,93761.0
2025-05-01 13:25:00,28.12,28.16,28.12,28.15,64874.0,28.0048,28.0446,28.0048,28.0346,64874.0
2025-05-01 13:30:00,28.15,28.16,28.13,28.15,74961.0,28.0346,28.0446,28.0147,28.0346,74961.0
2025-05-01 13:35:00,28.16,28.17,28.12,28.12,69811.0,28.0446,28.0545,28.0048,28.0048,69811.0
2025-05-01 13:40:00,28.13,28.13,28.08,28.09,35433.0,28.0147,28.0147,27.9649,27.9749,35433.0
2025-05-01 13:45:00,28.08,28.1,28.05,28.06,82505.0,27.9649,27.9848,27.935,27.945,82505.0
2025-05-01 13:50:00,28.06,28.09,28.03,28.05,39546.0,27.945,27.9749,27.9151,27.935,39546.0
2025-05-01 13:55:00,28.06,28.06,28.03,28.05,40115.0,27.945,27.945,27.9151,27.935,40115.0
2025-05-01 14:00:00,28.05,28.08,28.03,28.07,50620.0,27.935,27.9649,27.9151,27.955,50620.0
2025-05-01 14:05:00,28.07,28.12,28.06,28.11,79039.0,27.955,28.0048,27.945,27.9948,79039.0
2025-05-01 14:10:00,28.11,28.14,28.1,28.13,45253.0,27.9948,28.0247,27.9848,28.0147,45253.0
2025-05-01 14:15:00,28.13,28.16,28.12,28.14,65828.0,28.0147,28.0446,28.0048,28.0247,65828.0
2025-05-01 14:20:00,28.14,28.15,28.09,28.1,94972.0,28.0247,28.0346,27.9749,27.9848,94972.0
2025-05-01 14:25:00,28.1,28.13,28.07,28.12,98238.0,27.9848,28.0147,27.955,28.0048,98238.0
2025-05-01 14:30:00,28.12,28.16,28.11,28.16,80341.0,28.0048,28.0446,27.9948,28.0446,80341.0
2025-05-01 14:35:00,28.16,28.18,28.15,28.16,97724.0,28.0446,28.0645,28.0346,28.0446,97724.0
2025-05-01 14:40:00,28.17,28.17,28.15,28.16,63867.0,28.0545,28.0545,28.0346,28.0446,63867.0
2025-05-01 14:45:00,28.16,28.18,28.13,28.14,112887.0,28.0446,28.0645,28.0147,28.0247,112887.0
2025-05-01 14:50:00,28.14,28.14,28.1,28.11,80266.0,28.0247,28.0247,27.9848,27.9948,80266.0
2025-05-01 14:55:00,28.11,28.13,28.09,28.11,67471.0,27.9948,28.0147,27.9749,27.9948,67471.0
2025-05-01 15:00:00,28.11,28.11,28.06,28.11,88547.0,27.9948,27.9948,27.945,27.9948,88547.0
2025-05-01 15:05:00,28.12,28.12,28.08,28.09,98028.0,28.0048,28.0048,27.9649,27.9749,98028.0
2025-05-01 15:10:00,28.08,28.14,28.08,28.13,188152.0,27.9649,28.0247,27.9649,28.0147,188152.0
2025-05-01 15:15:00,28.13,28.15,28.11,28.14,67704.0,28.0147,28.0346,27.9948,28.0247,67704.0
2025-05-01 15:20:00,28.14,28.17,28.13,28.16,90216.0,28.0247,28.0545,28.0147,28.0446,90216.0
2025-05-01 15:25:00,28.16,28.2,28.15,28.2,115288.0,28.0446,28.0844,28.0346,28.0844,115288.0
2025-05-01 15:30:00,28.2,28.24,28.18,28.21,105167.0,28.0844,28.1243,28.0645,28.0944,105167.0
2025-05-01 15:35:00,28.2,28.24,28.19,28.19,140174.0,28.0844,28.1243,28.0745,28.0745,140174.0
2025-05-01 15:40:00,28.19,28.21,28.18,28.2,90963.0,28.0745,28.0944,28.0645,28.0844,90963.0
2025-05-01 15:45:00,28.21,28.23,28.19,28.23,129580.0,28.0944,28.1143,28.0745,28.1143,129580.0
2025-05-01 15:50:00,28.23,28.24,28.14,28.14,281779.0,28.1143,28.1243,28.0247,28.0247,281779.0
2025-05-01 15:55:00,28.14,28.17,28.07,28.1,1193306.0,28.0247,28.0545,27.955,27.9848,1193306.0
2025-05-02 09:30:00,28.37,28.6,28.37,28.6,144827.0,28.2537,28.4828,28.2537,28.4828,144827.0
2025-05-02 09:35:00,28.59,28.69,28.57,28.68,71218.0,28.4728,28.5724,28.4529,28.5625,71218.0
2025-05-02 09:40:00,28.67,28.68,28.58,28.6,80317.0,28.5525,28.5625,28.4629,28.4828,80317.0
2025-05-02 09:45:00,28.61,28.61,28.55,28.58,109341.0,28.4927,28.4927,28.433,28.4629,109341.0
2025-05-02 09:50:00,28.58,28.58,28.42,28.44,129840.0,28.4629,28.4629,28.3035,28.3234,129840.0
2025-05-02 09:55:00,28.43,28.45,28.36,28.4,124662.0,28.3135,28.3334,28.2438,28.2836,124662.0
2025-05-02 10:00:00,28.4,28.46,28.37,28.41,128360.0,28.2836,28.3434,28.2537,28.2936,128360.0
2025-05-02 10:05:00,28.4,28.51,28.4,28.5,75599.0,28.2836,28.3932,28.2836,28.3832,75599.0
2025-05-02 10:10:00,28.49,28.54,28.47,28.53,101261.0,28.3732,28.423,28.3533,28.4131,101261.0
2025-05-02 10:15:00,28.53,28.55,28.5,28.55,95879.0,28.4131,28.433,28.3832,28.433,95879.0
2025-05-02 10:20:00,28.54,28.55,28.5,28.53,106076.0,28.423,28.433,28.3832,28.4131,106076.0
2025-05-02 10:25:00,28.53,28.55,28.51,28.53,89295.0,28.4131,28.433,28.3932,28.4131,89295.0
2025-05-02 10:30:00,28.53,28.57,28.51,28.55,90603.0,28.4131,28.4529,28.3932,28.433,90603.0
2025-05-02 10:35:00,28.55,28.55,28.5,28.53,43935.0,28.433,28.433,28.3832,28.4131,43935.0
2025-05-02 10:40:00,28.53,28.55,28.51,28.53,47369.0,28.4131,28.433,28.3932,28.4131,47369.0
2025-05-02 10:45:00,28.53,28.58,28.51,28.55,40215.0,28.4131,28.4629,28.3932,28.433,40215.0
2025-05-02 10:50:00,28.55,28.56,28.5,28.53,49338.0,28.433,28.443,28.3832,28.4131,49338.0
2025-05-02 10:55:00,28.53,28.57,28.52,28.57,55605.0,28.4131,28.4529,28.4031,28.4529,55605.0
2025-05-02 11:00:00,28.57,28.57,28.51,28.54,54293.0,28.4529,28.4529,28.3932,28.423,54293.0
2025-05-02 11:05:00,28.54,28.55,28.52,28.53,37018.0,28.423,28.433,28.4031,28.4131,37018.0
2025-05-02 11:10:00,28.53,28.53,28.47,28.49,51996.0,28.4131,28.4131,28.3533,28.3732,51996.0
2025-05-02 11:15:00,28.49,28.49,28.46,28.47,48206.0,28.3732,28.3732,28.3434,28.3533,48206.0
2025-05-02 11:20:00,28.47,28.47,28.41,28.43,85007.0,28.3533,28.3533,28.2936,28.3135,85007.0
2025-05-02 11:25:00,28.42,28.42,28.37,28.4,48358.0,28.3035,28.3035,28.2537,28.2836,48358.0
2025-05-02 11:30:00,28.4,28.45,28.39,28.44,95464.0,28.2836,28.3334,28.2736,28.3234,95464.0
2025-05-02 11:35:00,28.44,28.52,28.44,28.52,74985.0,28.3234,28.4031,28.3234,28.4031,74985.0
2025-05-02 11:40:00,28.53,28.53,28.48,28.5,48160.0,28.4131,28.4131,28.3633,28.3832,48160.0
2025-05-02 11:45:00,28.5,28.52,28.49,28.5,26468.0,28.3832,28.4031,28.3732,28.3832,26468.0
2025-05-02 11:50:00,28.5,28.52,28.48,28.5,22749.0,28.3832,28.4031,28.3633,28.3832,22749.0
2025-05-02 11:55:00,28.51,28.52,28.5,28.51,18512.0,28.3932,28.4031,28.3832,28.3932,18512.0
2025-05-02 12:00:00,28.51,28.61,28.51,28.6,145216.0,28.3932,28.4927,28.3932,28.4828,145216.0
2025-05-02 12:05:00,28.6,28.63,28.58,28.63,49811.0,28.4828,28.5127,28.4629,28.5127,49811.0
2025-05-02 12:10:00,28.63,28.68,28.63,28.66,37154.0,28.5127,28.5625,28.5127,28.5425,37154.0
2025-05-02 12:15:00,28.66,28.67,28.63,28.67,41671.0,28.5425,28.5525,28.5127,28.5525,41671.0
2025-05-02 12:20:00,28.67,28.69,28.65,28.66,64295.0,28.5525,28.5724,28.5326,28.5425,64295.0
2025-05-02 12:25:00,28.66,28.69,28.65,28.68,42684.0,28.5425,28.5724,28.5326,28.5625,42684.0
2025-05-02 12:30:00,28.68,28.72,28.67,28.71,41049.0,28.5625,28.6023,28.5525,28.5923,41049.0
2025-05-02 12:35:00,28.71,28.73,28.69,28.71,33197.0,28.5923,28.6123,28.5724,28.5923,33197.0
2025-05-02 12:40:00,28.71,28.72,28.68,28.71,23251.0,28.5923,28.6023,28.5625,28.5923,23251.0
2025-05-02 12:45:00,28.71,28.73,28.7,28.72,18041.0,28.5923,28.6123,28.5824,28.6023,18041.0
2025-05-02 12:50:00,28.73,28.74,28.72,28.72,57898.0,28.6123,28.6222,28.6023,28.6023,57898.0
2025-05-02 12:55:00,28.73,28.74,28.71,28.71,81741.0,28.6123,28.6222,28.5923,28.5923,81741.0
2025-05-02 13:00:00,28.72,28.72,28.67,28.68,21086.0,28.6023,28.6023,28.5525,28.5625,21086.0
2025-05-02 13:05:00,28.67,28.71,28.66,28.69,92251.0,28.5525,28.5923,28.5425,28.5724,92251.0
2025-05-02 13:10:00,28.69,28.7,28.67,28.7,39485.0,28.5724,28.5824,28.5525,28.5824,39485.0
2025-05-02 13:15:00,28.7,28.71,28.67,28.69,90511.0,28.5824,28.5923,28.5525,28.5724,90511.0
2025-05-02 13:20:00,28.69,28.71,28.67,28.68,61181.0,28.5724,28.5923,28.5525,28.5625,61181.0
2025-05-02 13:25:00,28.68,28.71,28.66,28.7,45601.0,28.5625,28.5923,28.5425,28.5824,45601.0
2025-05-02 13:30:00,28.7,28.71,28.69,28.71,14759.0,28.5824,28.5923,28.5724,28.5923,14759.0
2025-05-02 13:35:00,28.71,28.74,28.69,28.72,62995.0,28.5923,28.6222,28.5724,28.6023,62995.0
2025-05-02 13:40:00,28.71,28.77,28.7,28.77,66923.0,28.5923,28.6521,28.5824,28.6521,66923.0
2025-05-02 13:45:00,28.77,28.8,28.75,28.76,147529.0,28.6521,28.682,28.6322,28.6421,147529.0
2025-05-02 13:50:00,28.77,28.78,28.74,28.77,105105.0,28.6521,28.662,28.6222,28.6521,105105.0
2025-05-02 13:55:00,28.77,28.77,28.74,28.74,87556.0,28.6521,28.6521,28.6222,28.6222,87556.0
2025-05-02 14:00:00,28.75,28.77,28.73,28.76,73529.0,28.6322,28.6521,28.6123,28.6421,73529.0
2025-05-02 14:05:00,28.76,28.76,28.7,28.73,84971.0,28.6421,28.6421,28.5824,28.6123,84971.0
2025-05-02 14:10:00,28.73,28.78,28.72,28.77,70361.0,28.6123,28.662,28.6023,28.6521,70361.0
2025-05-02 14:15:00,28.78,28.79,28.76,28.76,75942.0,28.662,28.672,28.6421,28.6421,75942.0
2025-05-02 14:20:00,28.76,28.79,28.75,28.79,76095.0,28.6421,28.672,28.6322,28.672,76095.0
2025-05-02 14:25:00,28.79,28.8,28.77,28.78,91758.0,28.672,28.682,28.6521,28.662,91758.0
2025-05-02 14:30:00,28.78,28.79,28.75,28.76,109851.0,28.662,28.672,28.6322,28.6421,109851.0
2025-05-02 14:35:00,28.76,28.79,28.75,28.78,70119.0,28.6421,28.672,28.6322,28.662,70119.0
2025-05-02 14:40:00,28.77,28.8,28.76,28.78,67480.0,28.6521,28.682,28.6421,28.662,67480.0
2025-05-02 14:45:00,28.78,28.8,28.73,28.74,74582.0,28.662,28.682,28.6123,28.6222,74582.0
2025-05-02 14:50:00,28.74,28.75,28.7,28.71,94032.0,28.6222,28.6322,28.5824,28.5923,94032.0
2025-05-02 14:55:00,28.71,28.75,28.71,28.72,81541.0,28.5923,28.6322,28.5923,28.6023,81541.0
2025-05-02 15:00:00,28.73,28.73,28.69,28.7,45425.0,28.6123,28.6123,28.5724,28.5824,45425.0
2025-05-02 15:05:00,28.69,28.72,28.68,28.71,95803.0,28.5724,28.6023,28.5625,28.5923,95803.0
2025-05-02 15:10:00,28.71,28.73,28.69,28.71,83851.0,28.5923,28.6123,28.5724,28.5923,83851.0
2025-05-02 15:15:00,28.71,28.75,28.71,28.74,86431.0,28.5923,28.6322,28.5923,28.6222,86431.0
2025-05-02 15:20:00,28.74,28.76,28.73,28.74,72207.0,28.6222,28.6421,28.6123,28.6222,72207.0
2025-05-02 15:25:00,28.74,28.77,28.73,28.75,177359.0,28.6222,28.6521,28.6123,28.6322,177359.0
2025-05-02 15:30:00,28.75,28.76,28.72,28.73,159729.0,28.6322,28.6421,28.6023,28.6123,159729.0
2025-05-02 15:35:00,28.73,28.75,28.71,28.75,223839.0,28.6123,28.6322,28.5923,28.6322,223839.0
2025-05-02 15:40:00,28.74,28.77,28.74,28.76,102302.0,28.6222,28.6521,28.6222,28.6421,102302.0
2025-05-02 15:45:00,28.76,28.76,28.71,28.72,245095.0,28.6421,28.6421,28.5923,28.6023,245095.0
2025-05-02 15:50:00,28.72,28.79,28.71,28.71,507688.0,28.6023,28.672,28.5923,28.5923,507688.0
2025-05-02 15:55:00,28.71,28.74,28.69,28.71,1093430.0,28.5923,28.6222,28.5724,28.5923,1093430.0
2025-05-05 09:30:00,28.54,28.56,28.39,28.5,222484.0,28.423,28.443,28.2736,28.3832,222484.0
2025-05-05 09:35:00,28.49,28.49,28.45,28.47,63945.0,28.3732,28.3732,28.3334,28.3533,63945.0
2025-05-05 09:40:00,28.46,28.55,28.46,28.5,96801.0,28.3434,28.433,28.3434,28.3832,96801.0
2025-05-05 09:45:00,28.5,28.5,28.44,28.47,50685.0,28.3832,28.3832,28.3234,28.3533,50685.0
2025-05-05 09:50:00,28.46,28.48,28.42,28.46,91088.0,28.3434,28.3633,28.3035,28.3434,91088.0
2025-05-05 09:55:00,28.46,28.52,28.45,28.48,75340.0,28.3434,28.4031,28.3334,28.3633,75340.0
2025-05-05 10:00:00,28.48,28.59,28.46,28.55,152063.0,28.3633,28.4728,28.3434,28.433,152063.0
2025-05-05 10:05:00,28.54,28.59,28.5,28.57,64080.0,28.423,28.4728,28.3832,28.4529,64080.0
2025-05-05 10:10:00,28.57,28.6,28.55,28.58,70205.0,28.4529,28.4828,28.433,28.4629,70205.0
2025-05-05 10:15:00,28.58,28.61,28.56,28.6,52235.0,28.4629,28.4927,28.443,28.4828,52235.0
2025-05-05 10:20:00,28.6,28.62,28.56,28.6,74463.0,28.4828,28.5027,28.443,28.4828,74463.0
2025-05-05 10:25:00,28.61,28.64,28.59,28.64,52594.0,28.4927,28.5226,28.4728,28.5226,52594.0
2025-05-05 10:30:00,28.64,28.65,28.62,28.63,71750.0,28.5226,28.5326,28.5027,28.5127,71750.0
2025-05-05 10:35:00,28.63,28.71,28.63,28.7,27044.0,28.5127,28.5923,28.5127,28.5824,27044.0
2025-05-05 10:40:00,28.7,28.72,28.68,28.71,96068.0,28.5824,28.6023,28.5625,28.5923,96068.0
2025-05-05 10:45:00,28.71,28.71,28.68,28.7,48347.0,28.5923,28.5923,28.5625,28.5824,48347.0
2025-05-05 10:50:00,28.7,28.7,28.67,28.7,47370.0,28.5824,28.5824,28.5525,28.5824,47370.0
2025-05-05 10:55:00,28.7,28.75,28.7,28.75,23851.0,28.5824,28.6322,28.5824,28.6322,23851.0
2025-05-05 11:00:00,28.75,28.76,28.73,28.74,102204.0,28.6322,28.6421,28.6123,28.6222,102204.0
2025-05-05 11:05:00,28.74,28.74,28.7,28.7,35422.0,28.6222,28.6222,28.5824,28.5824,35422.0
2025-05-05 11:10:00,28.71,28.75,28.7,28.73,67114.0,28.5923,28.6322,28.5824,28.6123,67114.0
2025-05-05 11:15:00,28.72,28.73,28.69,28.71,38648.0,28.6023,28.6123,28.5724,28.5923,38648.0
2025-05-05 11:20:00,28.7,28.72,28.7,28.71,40717.0,28.5824,28.6023,28.5824,28.5923,40717.0
2025-05-05 11:25:00,28.71,28.73,28.7,28.71,42881.0,28.5923,28.6123,28.5824,28.5923,42881.0
2025-05-05 11:30:00,28.72,28.72,28.69,28.7,51708.0,28.6023,28.6023,28.5724,28.5824,51708.0
2025-05-05 11:35:00,28.69,28.72,28.68,28.71,63407.0,28.5724,28.6023,28.5625,28.5923,63407.0
2025-05-05 11:40:00,28.7,28.72,28.7,28.71,33968.0,28.5824,28.6023,28.5824,28.5923,33968.0
2025-05-05 11:45:00,28.72,28.76,28.72,28.75,29543.0,28.6023,28.6421,28.6023,28.6322,29543.0
2025-05-05 11:50:00,28.75,28.77,28.74,28.76,27723.0,28.6322,28.6521,28.6222,28.6421,27723.0
2025-05-05 11:55:00,28.76,28.77,28.75,28.76,33795.0,28.6421,28.6521,28.6322,28.6421,33795.0
2025-05-05 12:00:00,28.76,28.78,28.74,28.74,114202.0,28.6421,28.662,28.6222,28.6222,114202.0
2025-05-05 12:05:00,28.75,28.76,28.72,28.72,77142.0,28.6322,28.6421,28.6023,28.6023,77142.0
2025-05-05 12:10:00,28.73,28.74,28.72,28.74,35750.0,28.6123,28.6222,28.6023,28.6222,35750.0
2025-05-05 12:15:00,28.74,28.75,28.73,28.74,24133.0,28.6222,28.6322,28.6123,28.6222,24133.0
2025-05-05 12:20:00,28.74,28.75,28.72,28.73,40633.0,28.6222,28.6322,28.6023,28.6123,40633.0
2025-05-05 12:25:00,28.73,28.73,28.7,28.73,59600.0,28.6123,28.6123,28.5824,28.6123,59600.0
2025-05-05 12:30:00,28.73,28.75,28.7,28.74,54704.0,28.6123,28.6322,28.5824,28.6222,54704.0
2025-05-05 12:35:00,28.74,28.74,28.72,28.73,43336.0,28.6222,28.6222,28.6023,28.6123,43336.0
2025-05-05 12:40:00,28.73,28.74,28.72,28.72,26181.0,28.6123,28.6222,28.6023,28.6023,26181.0
2025-05-05 12:45:00,28.73,28.73,28.69,28.7,40721.0,28.6123,28.6123,28.5724,28.5824,40721.0
2025-05-05 12:50:00,28.7,28.71,28.69,28.71,24109.0,28.5824,28.5923,28.5724,28.5923,24109.0
2025-05-05 12:55:00,28.71,28.71,28.67,28.67,115675.0,28.5923,28.5923,28.5525,28.5525,115675.0
2025-05-05 13:00:00,28.67,28.68,28.65,28.67,38885.0,28.5525,28.5625,28.5326,28.5525,38885.0
2025-05-05 13:05:00,28.67,28.67,28.62,28.64,40165.0,28.5525,28.5525,28.5027,28.5226,40165.0
2025-05-05 13:10:00,28.64,28.65,28.61,28.62,100757.0,28.5226,28.5326,28.4927,28.5027,100757.0
2025-05-05 13:15:00,28.61,28.62,28.6,28.62,46205.0,28.4927,28.5027,28.4828,28.5027,46205.0
2025-05-05 13:20:00,28.61,28.62,28.59,28.6,61510.0,28.4927,28.5027,28.4728,28.4828,61510.0
2025-05-05 13:25:00,28.61,28.62,28.59,28.6,41389.0,28.4927,28.5027,28.4728,28.4828,41389.0
2025-05-05 13:30:00,28.6,28.64,28.59,28.64,33336.0,28.4828,28.5226,28.4728,28.5226,33336.0
2025-05-05 13:35:00,28.64,28.66,28.63,28.63,47686.0,28.5226,28.5425,28.5127,28.5127,47686.0
2025-05-05 13:40:00,28.63,28.64,28.62,28.62,33922.0,28.5127,28.5226,28.5027,28.5027,33922.0
2025-05-05 13:45:00,28.63,28.64,28.62,28.63,33454.0,28.5127,28.5226,28.5027,28.5127,33454.0
2025-05-05 13:50:00,28.64,28.64,28.63,28.64,45523.0,28.5226,28.5226,28.5127,28.5226,45523.0
2025-05-05 13:55:00,28.64,28.64,28.61,28.62,110047.0,28.5226,28.5226,28.4927,28.5027,110047.0
2025-05-05 14:00:00,28.62,28.67,28.61,28.67,91409.0,28.5027,28.5525,28.4927,28.5525,91409.0
2025-05-05 14:05:00,28.67,28.67,28.64,28.67,45882.0,28.5525,28.5525,28.5226,28.5525,45882.0
2025-05-05 14:10:00,28.66,28.67,28.65,28.67,58433.0,28.5425,28.5525,28.5326,28.5525,58433.0
2025-05-05 14:15:00,28.67,28.67,28.65,28.66,31569.0,28.5525,28.5525,28.5326,28.5425,31569.0
2025-05-05 14:20:00,28.66,28.66,28.65,28.66,32526.0,28.5425,28.5425,28.5326,28.5425,32526.0
2025-05-05 14:25:00,28.66,28.66,28.64,28.65,45881.0,28.5425,28.5425,28.5226,28.5326,45881.0
2025-05-05 14:30:00,28.65,28.67,28.64,28.67,49523.0,28.5326,28.5525,28.5226,28.5525,49523.0
2025-05-05 14:35:00,28.67,28.67,28.66,28.66,22369.0,28.5525,28.5525,28.5425,28.5425,22369.0
2025-05-05 14:40:00,28.67,28.67,28.66,28.67,53642.0,28.5525,28.5525,28.5425,28.5525,53642.0
2025-05-05 14:45:00,28.67,28.67,28.65,28.66,44897.0,28.5525,28.5525,28.5326,28.5425,44897.0
2025-05-05 14:50:00,28.66,28.67,28.64,28.64,53704.0,28.5425,28.5525,28.5226,28.5226,53704.0
2025-05-05 14:55:00,28.65,28.65,28.63,28.64,40517.0,28.5326,28.5326,28.5127,28.5226,40517.0
2025-05-05 15:00:00,28.64,28.64,28.62,28.64,74631.0,28.5226,28.5226,28.5027,28.5226,74631.0
2025-05-05 15:05:00,28.65,28.66,28.62,28.64,77849.0,28.5326,28.5425,28.5027,28.5226,77849.0
2025-05-05 15:10:00,28.63,28.64,28.62,28.64,42258.0,28.5127,28.5226,28.5027,28.5226,42258.0
2025-05-05 15:15:00,28.64,28.65,28.61,28.62,158539.0,28.5226,28.5326,28.4927,28.5027,158539.0
2025-05-05 15:20:00,28.61,28.62,28.54,28.55,91102.0,28.4927,28.5027,28.423,28.433,91102.0
2025-05-05 15:25:00,28.54,28.56,28.54,28.55,50038.0,28.423,28.443,28.423,28.433,50038.0
2025-05-05 15:30:00,28.55,28.55,28.52,28.53,75348.0,28.433,28.433,28.4031,28.4131,75348.0
2025-05-05 15:35:00,28.53,28.56,28.52,28.54,86220.0,28.4131,28.443,28.4031,28.423,86220.0
2025-05-05 15:40:00,28.53,28.54,28.5,28.52,74874.0,28.4131,28.423,28.3832,28.4031,74874.0
2025-05-05 15:45:00,28.52,28.52,28.47,28.48,419967.0,28.4031,28.4031,28.3533,28.3633,419967.0
2025-05-05 15:50:00,28.48,28.5,28.46,28.48,282140.0,28.3633,28.3832,28.3434,28.3633,282140.0
2025-05-05 15:55:00,28.48,28.49,28.44,28.47,890293.0,28.3633,28.3732,28.3234,28.3533,890293.0
2025-05-06 09:30:00,28.25,28.43,28.21,28.39,226790.0,28.1342,28.3135,28.0944,28.2736,226790.0
2025-05-06 09:35:00,28.4,28.42,28.34,28.34,78482.0,28.2836,28.3035,28.2239,28.2239,78482.0
2025-05-06 09:40:00,28.34,28.36,28.21,28.24,54812.0,28.2239,28.2438,28.0944,28.1243,54812.0
2025-05-06 09:45:00,28.24,28.26,28.19,28.2,72661.0,28.1243,28.1442,28.0745,28.0844,72661.0
2025-05-06 09:50:00,28.2,28.24,28.16,28.24,51168.0,28.0844,28.1243,28.0446,28.1243,51168.0
2025-05-06 09:55:00,28.24,28.31,28.2,28.3,58656.0,28.1243,28.194,28.0844,28.184,58656.0
2025-05-06 10:00:00,28.3,28.31,28.25,28.27,101691.0,28.184,28.194,28.1342,28.1541,101691.0
2025-05-06 10:05:00,28.27,28.28,28.23,28.27,41961.0,28.1541,28.1641,28.1143,28.1541,41961.0
2025-05-06 10:10:00,28.27,28.35,28.26,28.34,78415.0,28.1541,28.2338,28.1442,28.2239,78415.0
2025-05-06 10:15:00,28.34,28.35,28.32,28.33,36065.0,28.2239,28.2338,28.2039,28.2139,36065.0
2025-05-06 10:20:00,28.33,28.38,28.32,28.36,49083.0,28.2139,28.2637,28.2039,28.2438,49083.0
2025-05-06 10:25:00,28.36,28.38,28.35,28.38,37555.0,28.2438,28.2637,28.2338,28.2637,37555.0
2025-05-06 10:30:00,28.38,28.38,28.34,28.35,44202.0,28.2637,28.2637,28.2239,28.2338,44202.0
2025-05-06 10:35:00,28.34,28.35,28.31,28.32,47945.0,28.2239,28.2338,28.194,28.2039,47945.0
2025-05-06 10:40:00,28.32,28.33,28.28,28.3,44135.0,28.2039,28.2139,28.1641,28.184,44135.0
2025-05-06 10:45:00,28.3,28.32,28.28,28.29,32516.0,28.184,28.2039,28.1641,28.1741,32516.0
2025-05-06 10:50:00,28.29,28.29,28.2,28.21,48722.0,28.1741,28.1741,28.0844,28.0944,48722.0
2025-05-06 10:55:00,28.2,28.24,28.19,28.23,55569.0,28.0844,28.1243,28.0745,28.1143,55569.0
2025-05-06 11:00:00,28.24,28.25,28.2,28.2,85584.0,28.1243,28.1342,28.0844,28.0844,85584.0
2025-05-06 11:05:00,28.2,28.21,28.16,28.17,50971.0,28.0844,28.0944,28.0446,28.0545,50971.0
2025-05-06 11:10:00,28.17,28.2,28.16,28.17,30239.0,28.0545,28.0844,28.0446,28.0545,30239.0
2025-05-06 11:15:00,28.17,28.17,28.14,28.17,53384.0,28.0545,28.0545,28.0247,28.0545,53384.0
2025-05-06 11:20:00,28.17,28.23,28.17,28.23,38687.0,28.0545,28.1143,28.0545,28.1143,38687.0
2025-05-06 11:25:00,28.23,28.23,28.2,28.21,34795.0,28.1143,28.1143,28.0844,28.0944,34795.0
2025-05-06 11:30:00,28.22,28.22,28.16,28.21,75922.0,28.1043,28.1043,28.0446,28.0944,75922.0
2025-05-06 11:35:00,28.21,28.22,28.19,28.19,46510.0,28.0944,28.1043,28.0745,28.0745,46510.0
2025-05-06 11:40:00,28.2,28.21,28.15,28.16,84472.0,28.0844,28.0944,28.0346,28.0446,84472.0
2025-05-06 11:45:00,28.16,28.17,28.13,28.14,44980.0,28.0446,28.0545,28.0147,28.0247,44980.0
2025-05-06 11:50:00,28.14,28.15,28.11,28.12,43645.0,28.0247,28.0346,27.9948,28.0048,43645.0
2025-05-06 11:55:00,28.12,28.14,28.11,28.12,45424.0,28.0048,28.0247,27.9948,28.0048,45424.0
2025-05-06 12:00:00,28.12,28.15,28.11,28.14,45546.0,28.0048,28.0346,27.9948,28.0247,45546.0
2025-05-06 12:05:00,28.14,28.14,28.11,28.13,49616.0,28.0247,28.0247,27.9948,28.0147,49616.0
2025-05-06 12:10:00,28.13,28.29,28.12,28.29,97760.0,28.0147,28.1741,28.0048,28.1741,97760.0
2025-05-06 12:15:00,28.29,28.29,28.22,28.24,52724.0,28.1741,28.1741,28.1043,28.1243,52724.0
2025-05-06 12:20:00,28.23,28.24,28.13,28.14,94074.0,28.1143,28.1243,28.0147,28.0247,94074.0
2025-05-06 12:25:00,28.14,28.21,28.14,28.19,46138.0,28.0247,28.0944,28.0247,28.0745,46138.0
2025-05-06 12:30:00,28.19,28.21,28.18,28.19,36360.0,28.0745,28.0944,28.0645,28.0745,36360.0
2025-05-06 12:35:00,28.19,28.22,28.18,28.19,33561.0,28.0745,28.1043,28.0645,28.0745,33561.0
2025-05-06 12:40:00,28.19,28.2,28.12,28.13,25761.0,28.0745,28.0844,28.0048,28.0147,25761.0
2025-05-06 12:45:00,28.13,28.13,28.09,28.1,28314.0,28.0147,28.0147,27.9749,27.9848,28314.0
2025-05-06 12:50:00,28.1,28.1,28.07,28.1,29052.0,27.9848,27.9848,27.955,27.9848,29052.0
2025-05-06 12:55:00,28.1,28.11,28.07,28.08,23637.0,27.9848,27.9948,27.955,27.9649,23637.0
2025-05-06 13:00:00,28.08,28.12,28.05,28.11,48901.0,27.9649,28.0048,27.935,27.9948,48901.0
2025-05-06 13:05:00,28.11,28.15,28.11,28.13,41180.0,27.9948,28.0346,27.9948,28.0147,41180.0
2025-05-06 13:10:00,28.12,28.16,28.11,28.15,44153.0,28.0048,28.0446,27.9948,28.0346,44153.0
2025-05-06 13:15:00,28.15,28.17,28.13,28.16,44214.0,28.0346,28.0545,28.0147,28.0446,44214.0
2025-05-06 13:20:00,28.16,28.16,28.11,28.12,38565.0,28.0446,28.0446,27.9948,28.0048,38565.0
2025-05-06 13:25:00,28.12,28.13,28.1,28.12,47251.0,28.0048,28.0147,27.9848,28.0048,47251.0
2025-05-06 13:30:00,28.11,28.14,28.11,28.14,41776.0,27.9948,28.0247,27.9948,28.0247,41776.0
2025-05-06 13:35:00,28.14,28.15,28.1,28.11,74055.0,28.0247,28.0346,27.9848,27.9948,74055.0
2025-05-06 13:40:00,28.11,28.11,28.06,28.07,44033.0,27.9948,27.9948,27.945,27.955,44033.0
2025-05-06 13:45:00,28.07,28.08,28.04,28.05,29115.0,27.955,27.9649,27.9251,27.935,29115.0
2025-05-06 13:50:00,28.05,28.08,28.04,28.07,29601.0,27.935,27.9649,27.9251,27.955,29601.0
2025-05-06 13:55:00,28.07,28.07,28.05,28.06,51923.0,27.955,27.955,27.935,27.945,51923.0
2025-05-06 14:00:00,28.06,28.15,28.06,28.14,84433.0,27.945,28.0346,27.945,28.0247,84433.0
2025-05-06 14:05:00,28.14,28.15,28.12,28.13,51718.0,28.0247,28.0346,28.0048,28.0147,51718.0
2025-05-06 14:10:00,28.13,28.14,28.1,28.11,35746.0,28.0147,28.0247,27.9848,27.9948,35746.0
2025-05-06 14:15:00,28.11,28.14,28.1,28.14,45087.0,27.9948,28.0247,27.9848,28.0247,45087.0
2025-05-06 14:20:00,28.14,28.16,28.13,28.16,41531.0,28.0247,28.0446,28.0147,28.0446,41531.0
2025-05-06 14:25:00,28.16,28.19,28.16,28.18,56541.0,28.0446,28.0745,28.0446,28.0645,56541.0
2025-05-06 14:30:00,28.18,28.19,28.16,28.18,60362.0,28.0645,28.0745,28.0446,28.0645,60362.0
2025-05-06 14:35:00,28.18,28.18,28.16,28.18,59959.0,28.0645,28.0645,28.0446,28.0645,59959.0
2025-05-06 14:40:00,28.17,28.18,28.13,28.15,137678.0,28.0545,28.0645,28.0147,28.0346,137678.0
2025-05-06 14:45:00,28.14,28.17,28.14,28.16,74907.0,28.0247,28.0545,28.0247,28.0446,74907.0
2025-05-06 14:50:00,28.16,28.16,28.13,28.16,109146.0,28.0446,28.0446,28.0147,28.0446,109146.0
2025-05-06 14:55:00,28.16,28.18,28.15,28.17,52250.0,28.0446,28.0645,28.0346,28.0545,52250.0
2025-05-06 15:00:00,28.17,28.18,28.15,28.17,69728.0,28.0545,28.0645,28.0346,28.0545,69728.0
2025-05-06 15:05:00,28.16,28.17,28.13,28.15,108034.0,28.0446,28.0545,28.0147,28.0346,108034.0
2025-05-06 15:10:00,28.14,28.16,28.11,28.16,45157.0,28.0247,28.0446,27.9948,28.0446,45157.0
2025-05-06 15:15:00,28.16,28.16,28.13,28.14,76067.0,28.0446,28.0446,28.0147,28.0247,76067.0
2025-05-06 15:20:00,28.14,28.16,28.12,28.16,79517.0,28.0247,28.0446,28.0048,28.0446,79517.0
2025-05-06 15:25:00,28.16,28.17,28.14,28.15,69787.0,28.0446,28.0545,28.0247,28.0346,69787.0
2025-05-06 15:30:00,28.15,28.17,28.13,28.14,122717.0,28.0346,28.0545,28.0147,28.0247,122717.0
2025-05-06 15:35:00,28.14,28.17,28.13,28.16,110618.0,28.0247,28.0545,28.0147,28.0446,110618.0
2025-05-06 15:40:00,28.16,28.19,28.15,28.17,103459.0,28.0446,28.0745,28.0346,28.0545,103459.0
2025-05-06 15:45:00,28.16,28.17,28.13,28.14,156885.0,28.0446,28.0545,28.0147,28.0247,156885.0
2025-05-06 15:50:00,28.13,28.14,28.06,28.09,326356.0,28.0147,28.0247,27.945,27.9749,326356.0
2025-05-06 15:55:00,28.08,28.13,28.06,28.07,859958.0,27.9649,28.0147,27.945,27.955,859958.0
2025-05-07 09:30:00,28.25,28.38,28.13,28.3,289816.0,28.1342,28.2637,28.0147,28.184,289816.0
2025-05-07 09:35:00,28.3,28.44,28.26,28.43,202881.0,28.184,28.3234,28.1442,28.3135,202881.0
2025-05-07 09:40:00,28.43,28.45,28.35,28.37,111038.0,28.3135,28.3334,28.2338,28.2537,111038.0
2025-05-07 09:45:00,28.37,28.4,28.35,28.38,131887.0,28.2537,28.2836,28.2338,28.2637,131887.0
2025-05-07 09:50:00,28.38,28.46,28.36,28.41,117160.0,28.2637,28.3434,28.2438,28.2936,117160.0
2025-05-07 09:55:00,28.41,28.49,28.4,28.45,102524.0,28.2936,28.3732,28.2836,28.3334,102524.0
2025-05-07 10:00:00,28.45,28.48,28.4,28.41,139990.0,28.3334,28.3633,28.2836,28.2936,139990.0
2025-05-07 10:05:00,28.41,28.44,28.39,28.43,69805.0,28.2936,28.3234,28.2736,28.3135,69805.0
2025-05-07 10:10:00,28.43,28.43,28.38,28.38,99564.0,28.3135,28.3135,28.2637,28.2637,99564.0
2025-05-07 10:15:00,28.39,28.41,28.37,28.38,136883.0,28.2736,28.2936,28.2537,28.2637,136883.0
2025-05-07 10:20:00,28.38,28.38,28.27,28.28,143285.0,28.2637,28.2637,28.1541,28.1641,143285.0
2025-05-07 10:25:00,28.28,28.3,28.25,28.3,83257.0,28.1641,28.184,28.1342,28.184,83257.0
2025-05-07 10:30:00,28.3,28.32,28.25,28.28,90113.0,28.184,28.2039,28.1342,28.1641,90113.0
2025-05-07 10:35:00,28.28,28.29,28.27,28.29,43101.0,28.1641,28.1741,28.1541,28.1741,43101.0
2025-05-07 10:40:00,28.28,28.3,28.27,28.29,64995.0,28.1641,28.184,28.1541,28.1741,64995.0
2025-05-07 10:45:00,28.29,28.32,28.28,28.32,56297.0,28.1741,28.2039,28.1641,28.2039,56297.0
2025-05-07 10:50:00,28.32,28.33,28.29,28.3,90955.0,28.2039,28.2139,28.1741,28.184,90955.0
2025-05-07 10:55:00,28.3,28.31,28.26,28.3,98589.0,28.184,28.194,28.1442,28.184,98589.0
2025-05-07 11:00:00,28.3,28.31,28.27,28.3,75349.0,28.184,28.194,28.1541,28.184,75349.0
2025-05-07 11:05:00,28.3,28.34,28.28,28.33,55262.0,28.184,28.2239,28.1641,28.2139,55262.0
2025-05-07 11:10:00,28.33,28.34,28.3,28.3,82469.0,28.2139,28.2239,28.184,28.184,82469.0
2025-05-07 11:15:00,28.3,28.35,28.29,28.34,59891.0,28.184,28.2338,28.1741,28.2239,59891.0
2025-05-07 11:20:00,28.34,28.42,28.33,28.41,75514.0,28.2239,28.3035,28.2139,28.2936,75514.0
2025-05-07 11:25:00,28.41,28.42,28.36,28.38,70834.0,28.2936,28.3035,28.2438,28.2637,70834.0
2025-05-07 11:30:00,28.38,28.47,28.37,28.43,140673.0,28.2637,28.3533,28.2537,28.3135,140673.0
2025-05-07 11:35:00,28.43,28.45,28.41,28.45,110418.0,28.3135,28.3334,28.2936,28.3334,110418.0
2025-05-07 11:40:00,28.45,28.47,28.44,28.45,71463.0,28.3334,28.3533,28.3234,28.3334,71463.0
2025-05-07 11:45:00,28.46,28.46,28.4,28.41,55321.0,28.3434,28.3434,28.2836,28.2936,55321.0
2025-05-07 11:50:00,28.41,28.44,28.39,28.42,96761.0,28.2936,28.3234,28.2736,28.3035,96761.0
2025-05-07 11:55:00,28.42,28.46,28.41,28.42,87303.0,28.3035,28.3434,28.2936,28.3035,87303.0
2025-05-07 12:00:00,28.42,28.42,28.38,28.4,55455.0,28.3035,28.3035,28.2637,28.2836,55455.0
2025-05-07 12:05:00,28.4,28.41,28.35,28.39,48235.0,28.2836,28.2936,28.2338,28.2736,48235.0
2025-05-07 12:10:00,28.39,28.42,28.38,28.42,43725.0,28.2736,28.3035,28.2637,28.3035,43725.0
2025-05-07 12:15:00,28.42,28.43,28.4,28.43,47814.0,28.3035,28.3135,28.2836,28.3135,47814.0
2025-05-07 12:20:00,28.43,28.43,28.38,28.39,36361.0,28.3135,28.3135,28.2637,28.2736,36361.0
2025-05-07 12:25:00,28.39,28.4,28.36,28.37,44033.0,28.2736,28.2836,28.2438,28.2537,44033.0
2025-05-07 12:30:00,28.37,28.38,28.35,28.38,44481.0,28.2537,28.2637,28.2338,28.2637,44481.0
2025-05-07 12:35:00,28.38,28.4,28.37,28.4,30998.0,28.2637,28.2836,28.2537,28.2836,30998.0
2025-05-07 12:40:00,28.4,28.42,28.39,28.41,42920.0,28.2836,28.3035,28.2736,28.2936,42920.0
2025-05-07 12:45:00,28.41,28.42,28.39,28.41,40902.0,28.2936,28.3035,28.2736,28.2936,40902.0
2025-05-07 12:50:00,28.41,28.45,28.41,28.45,46262.0,28.2936,28.3334,28.2936,28.3334,46262.0
2025-05-07 12:55:00,28.44,28.46,28.43,28.45,58752.0,28.3234,28.3434,28.3135,28.3334,58752.0
2025-05-07 13:00:00,28.45,28.47,28.43,28.46,48936.0,28.3334,28.3533,28.3135,28.3434,48936.0
2025-05-07 13:05:00,28.46,28.47,28.44,28.46,49792.0,28.3434,28.3533,28.3234,28.3434,49792.0
2025-05-07 13:10:00,28.45,28.49,28.44,28.46,43180.0,28.3334,28.3732,28.3234,28.3434,43180.0
2025-05-07 13:15:00,28.46,28.49,28.44,28.45,37949.0,28.3434,28.3732,28.3234,28.3334,37949.0
2025-05-07 13:20:00,28.45,28.47,28.43,28.46,49999.0,28.3334,28.3533,28.3135,28.3434,49999.0
2025-05-07 13:25:00,28.46,28.46,28.44,28.45,39834.0,28.3434,28.3434,28.3234,28.3334,39834.0
2025-05-07 13:30:00,28.44,28.45,28.42,28.44,34660.0,28.3234,28.3334,28.3035,28.3234,34660.0
2025-05-07 13:35:00,28.44,28.44,28.41,28.42,37850.0,28.3234,28.3234,28.2936,28.3035,37850.0
2025-05-07 13:40:00,28.42,28.44,28.41,28.43,40394.0,28.3035,28.3234,28.2936,28.3135,40394.0
2025-05-07 13:45:00,28.42,28.43,28.4,28.42,20774.0,28.3035,28.3135,28.2836,28.3035,20774.0
2025-05-07 13:50:00,28.42,28.44,28.35,28.37,79839.0,28.3035,28.3234,28.2338,28.2537,79839.0
2025-05-07 13:55:00,28.37,28.4,28.35,28.38,31117.0,28.2537,28.2836,28.2338,28.2637,31117.0
2025-05-07 14:00:00,28.37,28.42,28.33,28.4,100615.0,28.2537,28.3035,28.2139,28.2836,100615.0
2025-05-07 14:05:00,28.39,28.4,28.2,28.25,186670.0,28.2736,28.2836,28.0844,28.1342,186670.0
2025-05-07 14:10:00,28.25,28.3,28.23,28.27,90618.0,28.1342,28.184,28.1143,28.1541,90618.0
2025-05-07 14:15:00,28.27,28.28,28.23,28.25,124493.0,28.1541,28.1641,28.1143,28.1342,124493.0
2025-05-07 14:20:00,28.26,28.31,28.25,28.29,51870.0,28.1442,28.194,28.1342,28.1741,51870.0
2025-05-07 14:25:00,28.29,28.34,28.28,28.3,44877.0,28.1741,28.2239,28.1641,28.184,44877.0
2025-05-07 14:30:00,28.31,28.42,28.29,28.41,119401.0,28.194,28.3035,28.1741,28.2936,119401.0
2025-05-07 14:35:00,28.42,28.45,28.37,28.44,173555.0,28.3035,28.3334,28.2537,28.3234,173555.0
2025-05-07 14:40:00,28.44,28.46,28.41,28.42,95424.0,28.3234,28.3434,28.2936,28.3035,95424.0
2025-05-07 14:45:00,28.42,28.44,28.28,28.3,62375.0,28.3035,28.3234,28.1641,28.184,62375.0
2025-05-07 14:50:00,28.31,28.33,28.26,28.3,46355.0,28.194,28.2139,28.1442,28.184,46355.0
2025-05-07 14:55:00,28.3,28.46,28.3,28.43,128289.0,28.184,28.3434,28.184,28.3135,128289.0
2025-05-07 15:00:00,28.42,28.43,28.36,28.4,139426.0,28.3035,28.3135,28.2438,28.2836,139426.0
2025-05-07 15:05:00,28.4,28.42,28.36,28.4,101519.0,28.2836,28.3035,28.2438,28.2836,101519.0
2025-05-07 15:10:00,28.41,28.42,28.36,28.4,120768.0,28.2936,28.3035,28.2438,28.2836,120768.0
2025-05-07 15:15:00,28.4,28.42,28.35,28.42,102419.0,28.2836,28.3035,28.2338,28.3035,102419.0
2025-05-07 15:20:00,28.42,28.42,28.36,28.38,94698.0,28.3035,28.3035,28.2438,28.2637,94698.0
2025-05-07 15:25:00,28.37,28.37,28.27,28.29,233829.0,28.2537,28.2537,28.1541,28.1741,233829.0
2025-05-07 15:30:00,28.29,28.33,28.26,28.26,268529.0,28.1741,28.2139,28.1442,28.1442,268529.0
2025-05-07 15:35:00,28.27,28.33,28.26,28.29,79934.0,28.1541,28.2139,28.1442,28.1741,79934.0
2025-05-07 15:40:00,28.29,28.5,28.28,28.41,305243.0,28.1741,28.3832,28.1641,28.2936,305243.0
2025-05-07 15:45:00,28.41,28.45,28.36,28.38,274058.0,28.2936,28.3334,28.2438,28.2637,274058.0
2025-05-07 15:50:00,28.36,28.43,28.29,28.37,348751.0,28.2438,28.3135,28.1741,28.2537,348751.0
2025-05-07 15:55:00,28.37,28.41,28.34,28.36,789503.0,28.2537,28.2936,28.2239,28.2438,789503.0
2025-05-08 09:30:00,28.57,28.57,28.33,28.48,181615.0,28.4529,28.4529,28.2139,28.3633,181615.0
2025-05-08 09:35:00,28.48,28.48,28.37,28.4,75669.0,28.3633,28.3633,28.2537,28.2836,75669.0
2025-05-08 09:40:00,28.41,28.44,28.37,28.41,66678.0,28.2936,28.3234,28.2537,28.2936,66678.0
2025-05-08 09:45:00,28.41,28.46,28.4,28.46,112890.0,28.2936,28.3434,28.2836,28.3434,112890.0
2025-05-08 09:50:00,28.46,28.51,28.44,28.46,66692.0,28.3434,28.3932,28.3234,28.3434,66692.0
2025-05-08 09:55:00,28.46,28.5,28.45,28.49,61231.0,28.3434,28.3832,28.3334,28.3732,61231.0
2025-05-08 10:00:00,28.48,28.57,28.47,28.57,78806.0,28.3633,28.4529,28.3533,28.4529,78806.0
2025-05-08 10:05:00,28.57,28.6,28.49,28.5,58268.0,28.4529,28.4828,28.3732,28.3832,58268.0
2025-05-08 10:10:00,28.5,28.5,28.43,28.46,63128.0,28.3832,28.3832,28.3135,28.3434,63128.0
2025-05-08 10:15:00,28.47,28.5,28.45,28.49,53678.0,28.3533,28.3832,28.3334,28.3732,53678.0
2025-05-08 10:20:00,28.49,28.55,28.47,28.54,70756.0,28.3732,28.433,28.3533,28.423,70756.0
2025-05-08 10:25:00,28.53,28.58,28.52,28.57,64002.0,28.4131,28.4629,28.4031,28.4529,64002.0
2025-05-08 10:30:00,28.58,28.64,28.57,28.64,48681.0,28.4629,28.5226,28.4529,28.5226,48681.0
2025-05-08 10:35:00,28.64,28.66,28.58,28.61,70817.0,28.5226,28.5425,28.4629,28.4927,70817.0
2025-05-08 10:40:00,28.6,28.61,28.57,28.6,108314.0,28.4828,28.4927,28.4529,28.4828,108314.0
2025-05-08 10:45:00,28.6,28.6,28.55,28.57,61633.0,28.4828,28.4828,28.433,28.4529,61633.0
2025-05-08 10:50:00,28.57,28.6,28.51,28.53,67240.0,28.4529,28.4828,28.3932,28.4131,67240.0
2025-05-08 10:55:00,28.53,28.55,28.48,28.53,64437.0,28.4131,28.433,28.3633,28.4131,64437.0
2025-05-08 11:00:00,28.54,28.57,28.53,28.55,72527.0,28.423,28.4529,28.4131,28.433,72527.0
2025-05-08 11:05:00,28.55,28.61,28.55,28.6,47271.0,28.433,28.4927,28.433,28.4828,47271.0
2025-05-08 11:10:00,28.6,28.6,28.57,28.59,50340.0,28.4828,28.4828,28.4529,28.4728,50340.0
2025-05-08 11:15:00,28.59,28.6,28.56,28.6,36112.0,28.4728,28.4828,28.443,28.4828,36112.0
2025-05-08 11:20:00,28.6,28.67,28.59,28.67,89743.0,28.4828,28.5525,28.4728,28.5525,89743.0
2025-05-08 11:25:00,28.67,28.74,28.66,28.7,87477.0,28.5525,28.6222,28.5425,28.5824,87477.0
2025-05-08 11:30:00,28.71,28.75,28.66,28.75,48050.0,28.5923,28.6322,28.5425,28.6322,48050.0
2025-05-08 11:35:00,28.74,28.78,28.72,28.78,45002.0,28.6222,28.662,28.6023,28.662,45002.0
2025-05-08 11:40:00,28.78,28.89,28.77,28.88,74217.0,28.662,28.7716,28.6521,28.7616,74217.0
2025-05-08 11:45:00,28.88,28.92,28.87,28.9,61890.0,28.7616,28.8015,28.7517,28.7816,61890.0
2025-05-08 11:50:00,28.91,28.92,28.88,28.92,62159.0,28.7915,28.8015,28.7616,28.8015,62159.0
2025-05-08 11:55:00,28.91,28.92,28.85,28.86,37200.0,28.7915,28.8015,28.7318,28.7417,37200.0
2025-05-08 12:00:00,28.86,28.87,28.82,28.85,56958.0,28.7417,28.7517,28.7019,28.7318,56958.0
2025-05-08 12:05:00,28.85,28.86,28.81,28.83,57056.0,28.7318,28.7417,28.6919,28.7118,57056.0
2025-05-08 12:10:00,28.84,28.95,28.83,28.94,67492.0,28.7218,28.8314,28.7118,28.8214,67492.0
2025-05-08 12:15:00,28.94,28.95,28.92,28.93,55162.0,28.8214,28.8314,28.8015,28.8114,55162.0
2025-05-08 12:20:00,28.93,28.96,28.92,28.95,91214.0,28.8114,28.8413,28.8015,28.8314,91214.0
2025-05-08 12:25:00,28.95,28.95,28.92,28.93,36528.0,28.8314,28.8314,28.8015,28.8114,36528.0
2025-05-08 12:30:00,28.93,28.98,28.9,28.96,133648.0,28.8114,28.8612,28.7816,28.8413,133648.0
2025-05-08 12:35:00,28.96,28.99,28.95,28.99,36661.0,28.8413,28.8712,28.8314,28.8712,36661.0
2025-05-08 12:40:00,28.99,29.02,28.99,29.02,62063.0,28.8712,28.9011,28.8712,28.9011,62063.0
2025-05-08 12:45:00,29.02,29.06,29.01,29.05,68276.0,28.9011,28.9409,28.8911,28.9309,68276.0
2025-05-08 12:50:00,29.05,29.05,29.03,29.05,49907.0,28.9309,28.9309,28.911,28.9309,49907.0
2025-05-08 12:55:00,29.05,29.07,29.03,29.04,57325.0,28.9309,28.9509,28.911,28.921,57325.0
2025-05-08 13:00:00,29.05,29.07,29.02,29.05,84173.0,28.9309,28.9509,28.9011,28.9309,84173.0
2025-05-08 13:05:00,29.05,29.06,29.02,29.05,94886.0,28.9309,28.9409,28.9011,28.9309,94886.0
2025-05-08 13:10:00,29.06,29.07,29.04,29.05,286946.0,28.9409,28.9509,28.921,28.9309,286946.0
2025-05-08 13:15:00,29.05,29.07,29.05,29.07,151796.0,28.9309,28.9509,28.9309,28.9509,151796.0
2025-05-08 13:20:00,29.07,29.11,29.05,29.1,243776.0,28.9509,28.9907,28.9309,28.9807,243776.0
2025-05-08 13:25:00,29.11,29.11,29.08,29.09,85883.0,28.9907,28.9907,28.9608,28.9708,85883.0
2025-05-08 13:30:00,29.1,29.12,29.05,29.05,112417.0,28.9807,29.0007,28.9309,28.9309,112417.0
2025-05-08 13:35:00,29.05,29.08,29.03,29.08,84713.0,28.9309,28.9608,28.911,28.9608,84713.0
2025-05-08 13:40:00,29.08,29.1,29.06,29.1,240735.0,28.9608,28.9807,28.9409,28.9807,240735.0
2025-05-08 13:45:00,29.1,29.1,29.06,29.1,178752.0,28.9807,28.9807,28.9409,28.9807,178752.0
2025-05-08 13:50:00,29.1,29.14,29.09,29.11,257549.0,28.9807,29.0206,28.9708,28.9907,257549.0
2025-05-08 13:55:00,29.11,29.11,29.03,29.05,324402.0,28.9907,28.9907,28.911,28.9309,324402.0
2025-05-08 14:00:00,29.05,29.06,28.99,29.01,138513.0,28.9309,28.9409,28.8712,28.8911,138513.0
2025-05-08 14:05:00,29.01,29.03,28.98,29.02,103632.0,28.8911,28.911,28.8612,28.9011,103632.0
2025-05-08 14:10:00,29.02,29.03,28.97,28.98,141729.0,28.9011,28.911,28.8513,28.8612,141729.0
2025-05-08 14:15:00,28.98,29.03,28.98,29.03,74113.0,28.8612,28.911,28.8612,28.911,74113.0
2025-05-08 14:20:00,29.03,29.05,29.01,29.02,152778.0,28.911,28.9309,28.8911,28.9011,152778.0
2025-05-08 14:25:00,29.02,29.04,28.99,29.04,114958.0,28.9011,28.921,28.8712,28.921,114958.0
2025-05-08 14:30:00,29.04,29.07,29.02,29.05,82899.0,28.921,28.9509,28.9011,28.9309,82899.0
2025-05-08 14:35:00,29.05,29.1,29.05,29.08,115758.0,28.9309,28.9807,28.9309,28.9608,115758.0
2025-05-08 14:40:00,29.08,29.1,29.06,29.08,54459.0,28.9608,28.9807,28.9409,28.9608,54459.0
2025-05-08 14:45:00,29.08,29.11,29.07,29.09,105302.0,28.9608,28.9907,28.9509,28.9708,105302.0
2025-05-08 14:50:00,29.09,29.1,29.05,29.09,73683.0,28.9708,28.9807,28.9309,28.9708,73683.0
2025-05-08 14:55:00,29.09,29.09,29.04,29.06,75841.0,28.9708,28.9708,28.921,28.9409,75841.0
2025-05-08 15:00:00,29.06,29.08,29.04,29.06,95051.0,28.9409,28.9608,28.921,28.9409,95051.0
2025-05-08 15:05:00,29.05,29.06,29.03,29.05,187748.0,28.9309,28.9409,28.911,28.9309,187748.0
2025-05-08 15:10:00,29.05,29.07,29.05,29.05,105845.0,28.9309,28.9509,28.9309,28.9309,105845.0
2025-05-08 15:15:00,29.05,29.08,29.05,29.08,88531.0,28.9309,28.9608,28.9309,28.9608,88531.0
2025-05-08 15:20:00,29.08,29.19,29.08,29.16,240987.0,28.9608,29.0704,28.9608,29.0405,240987.0
2025-05-08 15:25:00,29.15,29.18,29.11,29.15,165075.0,29.0305,29.0604,28.9907,29.0305,165075.0
2025-05-08 15:30:00,29.15,29.16,29.13,29.16,109977.0,29.0305,29.0405,29.0106,29.0405,109977.0
2025-05-08 15:35:00,29.16,29.16,29.12,29.13,159189.0,29.0405,29.0405,29.0007,29.0106,159189.0
2025-05-08 15:40:00,29.12,29.13,29.09,29.11,210795.0,29.0007,29.0106,28.9708,28.9907,210795.0
2025-05-08 15:45:00,29.11,29.12,29.07,29.1,199231.0,28.9907,29.0007,28.9509,28.9807,199231.0
2025-05-08 15:50:00,29.1,29.1,29.02,29.03,368907.0,28.9807,28.9807,28.9011,28.911,368907.0
2025-05-08 15:55:00,29.03,29.04,28.93,28.99,1352205.0,28.911,28.921,28.8114,28.8712,1352205.0
2025-05-09 09:30:00,28.88,29.17,28.88,29.01,275084.0,28.7616,29.0505,28.7616,28.8911,275084.0
2025-05-09 09:35:00,29.02,29.02,28.94,28.95,73244.0,28.9011,28.9011,28.8214,28.8314,73244.0
2025-05-09 09:40:00,28.95,28.96,28.9,28.93,49036.0,28.8314,28.8413,28.7816,28.8114,49036.0
2025-05-09 09:45:00,28.92,28.92,28.87,28.89,48350.0,28.8015,28.8015,28.7517,28.7716,48350.0
2025-05-09 09:50:00,28.88,28.89,28.82,28.88,57326.0,28.7616,28.7716,28.7019,28.7616,57326.0
2025-05-09 09:55:00,28.88,28.9,28.84,28.89,67517.0,28.7616,28.7816,28.7218,28.7716,67517.0
2025-05-09 10:00:00,28.88,28.91,28.87,28.88,38656.0,28.7616,28.7915,28.7517,28.7616,38656.0
2025-05-09 10:05:00,28.88,28.89,28.85,28.87,48693.0,28.7616,28.7716,28.7318,28.7517,48693.0
2025-05-09 10:10:00,28.86,28.9,28.84,28.87,65671.0,28.7417,28.7816,28.7218,28.7517,65671.0
2025-05-09 10:15:00,28.86,28.88,28.83,28.83,39842.0,28.7417,28.7616,28.7118,28.7118,39842.0
2025-05-09 10:20:00,28.83,28.84,28.8,28.83,36214.0,28.7118,28.7218,28.682,28.7118,36214.0
2025-05-09 10:25:00,28.83,28.84,28.78,28.8,70467.0,28.7118,28.7218,28.662,28.682,70467.0
2025-05-09 10:30:00,28.8,28.83,28.79,28.82,147932.0,28.682,28.7118,28.672,28.7019,147932.0
2025-05-09 10:35:00,28.82,28.84,28.78,28.84,324456.0,28.7019,28.7218,28.662,28.7218,324456.0
2025-05-09 10:40:00,28.83,28.84,28.79,28.84,82808.0,28.7118,28.7218,28.672,28.7218,82808.0
2025-05-09 10:45:00,28.84,28.86,28.83,28.86,62692.0,28.7218,28.7417,28.7118,28.7417,62692.0
2025-05-09 10:50:00,28.86,28.86,28.78,28.79,49666.0,28.7417,28.7417,28.662,28.672,49666.0
2025-05-09 10:55:00,28.8,28.82,28.78,28.79,34692.0,28.682,28.7019,28.662,28.672,34692.0
2025-05-09 11:00:00,28.79,28.8,28.78,28.8,17639.0,28.672,28.682,28.662,28.682,17639.0
2025-05-09 11:05:00,28.8,28.81,28.77,28.78,68396.0,28.682,28.6919,28.6521,28.662,68396.0
2025-05-09 11:10:00,28.78,28.79,28.74,28.75,59613.0,28.662,28.672,28.6222,28.6322,59613.0
2025-05-09 11:15:00,28.74,28.76,28.72,28.75,42995.0,28.6222,28.6421,28.6023,28.6322,42995.0
2025-05-09 11:20:00,28.75,28.78,28.72,28.77,50193.0,28.6322,28.662,28.6023,28.6521,50193.0
2025-05-09 11:25:00,28.77,28.8,28.75,28.76,84932.0,28.6521,28.682,28.6322,28.6421,84932.0
2025-05-09 11:30:00,28.76,28.8,28.73,28.8,257139.0,28.6421,28.682,28.6123,28.682,257139.0
2025-05-09 11:35:00,28.8,28.8,28.77,28.79,37522.0,28.682,28.682,28.6521,28.672,37522.0
2025-05-09 11:40:00,28.79,28.79,28.76,28.78,41232.0,28.672,28.672,28.6421,28.662,41232.0
2025-05-09 11:45:00,28.77,28.79,28.76,28.77,67596.0,28.6521,28.672,28.6421,28.6521,67596.0
2025-05-09 11:50:00,28.78,28.8,28.77,28.78,53158.0,28.662,28.682,28.6521,28.662,53158.0
2025-05-09 11:55:00,28.78,28.78,28.75,28.75,33939.0,28.662,28.662,28.6322,28.6322,33939.0
2025-05-09 12:00:00,28.75,28.76,28.68,28.69,34514.0,28.6322,28.6421,28.5625,28.5724,34514.0
2025-05-09 12:05:00,28.69,28.71,28.68,28.69,34288.0,28.5724,28.5923,28.5625,28.5724,34288.0
2025-05-09 12:10:00,28.7,28.71,28.67,28.71,42352.0,28.5824,28.5923,28.5525,28.5923,42352.0
2025-05-09 12:15:00,28.71,28.73,28.7,28.73,32271.0,28.5923,28.6123,28.5824,28.6123,32271.0
2025-05-09 12:20:00,28.71,28.72,28.7,28.71,17820.0,28.5923,28.6023,28.5824,28.5923,17820.0
2025-05-09 12:25:00,28.71,28.71,28.67,28.68,45410.0,28.5923,28.5923,28.5525,28.5625,45410.0
2025-05-09 12:30:00,28.67,28.7,28.65,28.66,40547.0,28.5525,28.5824,28.5326,28.5425,40547.0
2025-05-09 12:35:00,28.66,28.7,28.66,28.69,55289.0,28.5425,28.5824,28.5425,28.5724,55289.0
2025-05-09 12:40:00,28.69,28.71,28.68,28.7,71310.0,28.5724,28.5923,28.5625,28.5824,71310.0
2025-05-09 12:45:00,28.7,28.7,28.66,28.67,46674.0,28.5824,28.5824,28.5425,28.5525,46674.0
2025-05-09 12:50:00,28.67,28.71,28.66,28.71,24278.0,28.5525,28.5923,28.5425,28.5923,24278.0
2025-05-09 12:55:00,28.71,28.71,28.67,28.68,33562.0,28.5923,28.5923,28.5525,28.5625,33562.0
2025-05-09 13:00:00,28.68,28.68,28.66,28.68,22180.0,28.5625,28.5625,28.5425,28.5625,22180.0
2025-05-09 13:05:00,28.68,28.69,28.66,28.69,86870.0,28.5625,28.5724,28.5425,28.5724,86870.0
2025-05-09 13:10:00,28.7,28.7,28.66,28.67,47709.0,28.5824,28.5824,28.5425,28.5525,47709.0
2025-05-09 13:15:00,28.67,28.71,28.66,28.71,17367.0,28.5525,28.5923,28.5425,28.5923,17367.0
2025-05-09 13:20:00,28.71,28.76,28.67,28.76,156495.0,28.5923,28.6421,28.5525,28.6421,156495.0
2025-05-09 13:25:00,28.76,28.77,28.74,28.75,28349.0,28.6421,28.6521,28.6222,28.6322,28349.0
2025-05-09 13:30:00,28.74,28.76,28.73,28.74,36101.0,28.6222,28.6421,28.6123,28.6222,36101.0
2025-05-09 13:35:00,28.74,28.77,28.73,28.77,26995.0,28.6222,28.6521,28.6123,28.6521,26995.0
2025-05-09 13:40:00,28.77,28.8,28.76,28.8,50952.0,28.6521,28.682,28.6421,28.682,50952.0
2025-05-09 13:45:00,28.8,28.81,28.79,28.8,20972.0,28.682,28.6919,28.672,28.682,20972.0
2025-05-09 13:50:00,28.8,28.81,28.78,28.8,36637.0,28.682,28.6919,28.662,28.682,36637.0
2025-05-09 13:55:00,28.8,28.8,28.78,28.8,55150.0,28.682,28.682,28.662,28.682,55150.0
2025-05-09 14:00:00,28.8,28.8,28.77,28.79,40873.0,28.682,28.682,28.6521,28.672,40873.0
2025-05-09 14:05:00,28.79,28.79,28.74,28.75,33560.0,28.672,28.672,28.6222,28.6322,33560.0
2025-05-09 14:10:00,28.75,28.75,28.72,28.73,45482.0,28.6322,28.6322,28.6023,28.6123,45482.0
2025-05-09 14:15:00,28.73,28.76,28.71,28.73,55027.0,28.6123,28.6421,28.5923,28.6123,55027.0
2025-05-09 14:20:00,28.74,28.76,28.73,28.75,32484.0,28.6222,28.6421,28.6123,28.6322,32484.0
2025-05-09 14:25:00,28.75,28.76,28.74,28.76,116205.0,28.6322,28.6421,28.6222,28.6421,116205.0
2025-05-09 14:30:00,28.76,28.76,28.7,28.73,304319.0,28.6421,28.6421,28.5824,28.6123,304319.0
2025-05-09 14:35:00,28.73,28.74,28.7,28.71,69557.0,28.6123,28.6222,28.5824,28.5923,69557.0
2025-05-09 14:40:00,28.71,28.73,28.7,28.71,29856.0,28.5923,28.6123,28.5824,28.5923,29856.0
2025-05-09 14:45:00,28.71,28.73,28.7,28.73,57328.0,28.5923,28.6123,28.5824,28.6123,57328.0
2025-05-09 14:50:00,28.73,28.75,28.72,28.74,47045.0,28.6123,28.6322,28.6023,28.6222,47045.0
2025-05-09 14:55:00,28.75,28.76,28.74,28.76,53735.0,28.6322,28.6421,28.6222,28.6421,53735.0
2025-05-09 15:00:00,28.76,28.8,28.75,28.8,86952.0,28.6421,28.682,28.6322,28.682,86952.0
2025-05-09 15:05:00,28.8,28.81,28.79,28.8,54810.0,28.682,28.6919,28.672,28.682,54810.0
2025-05-09 15:10:00,28.81,28.82,28.77,28.78,85641.0,28.6919,28.7019,28.6521,28.662,85641.0
2025-05-09 15:15:00,28.78,28.78,28.77,28.78,27772.0,28.662,28.662,28.6521,28.662,27772.0
2025-05-09 15:20:00,28.78,28.78,28.75,28.76,169935.0,28.662,28.662,28.6322,28.6421,169935.0
2025-05-09 15:25:00,28.75,28.76,28.73,28.75,146811.0,28.6322,28.6421,28.6123,28.6322,146811.0
2025-05-09 15:30:00,28.75,28.75,28.7,28.72,179076.0,28.6322,28.6322,28.5824,28.6023,179076.0
2025-05-09 15:35:00,28.73,28.73,28.69,28.71,98693.0,28.6123,28.6123,28.5724,28.5923,98693.0
2025-05-09 15:40:00,28.71,28.73,28.68,28.71,203700.0,28.5923,28.6123,28.5625,28.5923,203700.0
2025-05-09 15:45:00,28.71,28.72,28.68,28.71,159388.0,28.5923,28.6023,28.5625,28.5923,159388.0
2025-05-09 15:50:00,28.7,28.79,28.7,28.79,166026.0,28.5824,28.672,28.5824,28.672,166026.0
2025-05-09 15:55:00,28.79,28.79,28.73,28.73,826889.0,28.672,28.672,28.6123,28.6123,826889.0
2025-05-12 09:30:00,29.94,30.42,29.75,30.4,523151.0,29.8173,30.2953,29.6281,30.2754,523151.0
2025-05-12 09:35:00,30.4,30.51,30.35,30.46,229502.0,30.2754,30.385,30.2256,30.3352,229502.0
2025-05-12 09:40:00,30.45,30.56,30.43,30.44,218672.0,30.3252,30.4348,30.3053,30.3152,218672.0
2025-05-12 09:45:00,30.44,30.47,30.24,30.28,141780.0,30.3152,30.3451,30.1161,30.1559,141780.0
2025-05-12 09:50:00,30.28,30.28,30.14,30.16,199319.0,30.1559,30.1559,30.0165,30.0364,199319.0
2025-05-12 09:55:00,30.16,30.21,30.09,30.18,135491.0,30.0364,30.0862,29.9667,30.0563,135491.0
2025-05-12 10:00:00,30.18,30.33,30.17,30.32,157719.0,30.0563,30.2057,30.0464,30.1957,157719.0
2025-05-12 10:05:00,30.32,30.38,30.28,30.29,126380.0,30.1957,30.2555,30.1559,30.1659,126380.0
2025-05-12 10:10:00,30.28,30.36,30.2,30.21,139026.0,30.1559,30.2356,30.0762,30.0862,139026.0
2025-05-12 10:15:00,30.21,30.24,30.14,30.17,128236.0,30.0862,30.1161,30.0165,30.0464,128236.0
2025-05-12 10:20:00,30.17,30.2,30.12,30.18,152525.0,30.0464,30.0762,29.9966,30.0563,152525.0
2025-05-12 10:25:00,30.18,30.18,30.08,30.14,84150.0,30.0563,30.0563,29.9567,30.0165,84150.0
2025-05-12 10:30:00,30.14,30.19,30.06,30.18,136259.0,30.0165,30.0663,29.9368,30.0563,136259.0
2025-05-12 10:35:00,30.18,30.2,30.14,30.18,87823.0,30.0563,30.0762,30.0165,30.0563,87823.0
2025-05-12 10:40:00,30.18,30.25,30.15,30.24,66362.0,30.0563,30.126,30.0264,30.1161,66362.0
2025-05-12 10:45:00,30.25,30.25,30.16,30.22,153056.0,30.126,30.126,30.0364,30.0961,153056.0
2025-05-12 10:50:00,30.21,30.25,30.17,30.18,126054.0,30.0862,30.126,30.0464,30.0563,126054.0
2025-05-12 10:55:00,30.18,30.18,30.03,30.04,245060.0,30.0563,30.0563,29.9069,29.9169,245060.0
2025-05-12 11:00:00,30.04,30.13,30.03,30.12,102668.0,29.9169,30.0065,29.9069,29.9966,102668.0
2025-05-12 11:05:00,30.12,30.14,30.07,30.08,102167.0,29.9966,30.0165,29.9468,29.9567,102167.0
2025-05-12 11:10:00,30.08,30.15,30.06,30.13,60394.0,29.9567,30.0264,29.9368,30.0065,60394.0
2025-05-12 11:15:00,30.13,30.14,30.09,30.1,58296.0,30.0065,30.0165,29.9667,29.9766,58296.0
2025-05-12 11:20:00,30.1,30.12,30.05,30.05,116741.0,29.9766,29.9966,29.9268,29.9268,116741.0
2025-05-12 11:25:00,30.05,30.07,30.02,30.05,66057.0,29.9268,29.9468,29.897,29.9268,66057.0
2025-05-12 11:30:00,30.05,30.1,30.03,30.09,106703.0,29.9268,29.9766,29.9069,29.9667,106703.0
2025-05-12 11:35:00,30.09,30.13,30.05,30.1,95192.0,29.9667,30.0065,29.9268,29.9766,95192.0
2025-05-12 11:40:00,30.08,30.14,30.06,30.12,162190.0,29.9567,30.0165,29.9368,29.9966,162190.0
2025-05-12 11:45:00,30.12,30.12,30.06,30.07,83328.0,29.9966,29.9966,29.9368,29.9468,83328.0
2025-05-12 11:50:00,30.07,30.08,30.02,30.05,166305.0,29.9468,29.9567,29.897,29.9268,166305.0
2025-05-12 11:55:00,30.05,30.07,30.04,30.07,183733.0,29.9268,29.9468,29.9169,29.9468,183733.0
2025-05-12 12:00:00,30.07,30.11,30.05,30.11,90979.0,29.9468,29.9866,29.9268,29.9866,90979.0
2025-05-12 12:05:00,30.11,30.16,30.1,30.16,68996.0,29.9866,30.0364,29.9766,30.0364,68996.0
2025-05-12 12:10:00,30.15,30.19,30.15,30.17,142181.0,30.0264,30.0663,30.0264,30.0464,142181.0
2025-05-12 12:15:00,30.17,30.18,30.13,30.17,82765.0,30.0464,30.0563,30.0065,30.0464,82765.0
2025-05-12 12:20:00,30.17,30.21,30.16,30.19,52544.0,30.0464,30.0862,30.0364,30.0663,52544.0
2025-05-12 12:25:00,30.2,30.2,30.13,30.14,64717.0,30.0762,30.0762,30.0065,30.0165,64717.0
2025-05-12 12:30:00,30.14,30.17,30.14,30.17,31558.0,30.0165,30.0464,30.0165,30.0464,31558.0
2025-05-12 12:35:00,30.17,30.21,30.16,30.18,48451.0,30.0464,30.0862,30.0364,30.0563,48451.0
2025-05-12 12:40:00,30.18,30.21,30.17,30.21,49736.0,30.0563,30.0862,30.0464,30.0862,49736.0
2025-05-12 12:45:00,30.21,30.21,30.19,30.2,38491.0,30.0862,30.0862,30.0663,30.0762,38491.0
2025-05-12 12:50:00,30.2,30.23,30.19,30.23,46013.0,30.0762,30.1061,30.0663,30.1061,46013.0
2025-05-12 12:55:00,30.23,30.23,30.2,30.21,56706.0,30.1061,30.1061,30.0762,30.0862,56706.0
2025-05-12 13:00:00,30.21,30.23,30.2,30.23,30735.0,30.0862,30.1061,30.0762,30.1061,30735.0
2025-05-12 13:05:00,30.23,30.29,30.22,30.28,61001.0,30.1061,30.1659,30.0961,30.1559,61001.0
2025-05-12 13:10:00,30.27,30.28,30.19,30.26,681782.0,30.1459,30.1559,30.0663,30.136,681782.0
2025-05-12 13:15:00,30.26,30.27,30.22,30.24,179956.0,30.136,30.1459,30.0961,30.1161,179956.0
2025-05-12 13:20:00,30.24,30.41,30.23,30.28,166583.0,30.1161,30.2854,30.1061,30.1559,166583.0
2025-05-12 13:25:00,30.28,30.3,30.27,30.28,86546.0,30.1559,30.1758,30.1459,30.1559,86546.0
2025-05-12 13:30:00,30.28,30.33,30.27,30.3,52854.0,30.1559,30.2057,30.1459,30.1758,52854.0
2025-05-12 13:35:00,30.3,30.33,30.27,30.32,74265.0,30.1758,30.2057,30.1459,30.1957,74265.0
2025-05-12 13:40:00,30.33,30.33,30.29,30.32,44397.0,30.2057,30.2057,30.1659,30.1957,44397.0
2025-05-12 13:45:00,30.32,30.35,30.31,30.32,74224.0,30.1957,30.2256,30.1858,30.1957,74224.0
2025-05-12 13:50:00,30.32,30.36,30.32,30.35,71953.0,30.1957,30.2356,30.1957,30.2256,71953.0
2025-05-12 13:55:00,30.34,30.35,30.32,30.33,85408.0,30.2157,30.2256,30.1957,30.2057,85408.0
2025-05-12 14:00:00,30.32,30.35,30.29,30.35,59217.0,30.1957,30.2256,30.1659,30.2256,59217.0
2025-05-12 14:05:00,30.35,30.35,30.31,30.31,78595.0,30.2256,30.2256,30.1858,30.1858,78595.0
2025-05-12 14:10:00,30.32,30.32,30.26,30.29,87623.0,30.1957,30.1957,30.136,30.1659,87623.0
2025-05-12 14:15:00,30.29,30.33,30.28,30.33,51624.0,30.1659,30.2057,30.1559,30.2057,51624.0
2025-05-12 14:20:00,30.32,30.34,30.3,30.3,143273.0,30.1957,30.2157,30.1758,30.1758,143273.0
2025-05-12 14:25:00,30.3,30.31,30.26,30.29,107718.0,30.1758,30.1858,30.136,30.1659,107718.0
2025-05-12 14:30:00,30.29,30.33,30.28,30.32,75256.0,30.1659,30.2057,30.1559,30.1957,75256.0
2025-05-12 14:35:00,30.32,30.35,30.3,30.33,92509.0,30.1957,30.2256,30.1758,30.2057,92509.0
2025-05-12 14:40:00,30.34,30.37,30.33,30.36,82909.0,30.2157,30.2455,30.2057,30.2356,82909.0
2025-05-12 14:45:00,30.36,30.41,30.34,30.35,80865.0,30.2356,30.2854,30.2157,30.2256,80865.0
2025-05-12 14:50:00,30.36,30.36,30.33,30.35,69878.0,30.2356,30.2356,30.2057,30.2256,69878.0
2025-05-12 14:55:00,30.35,30.35,30.28,30.3,91485.0,30.2256,30.2256,30.1559,30.1758,91485.0
2025-05-12 15:00:00,30.3,30.34,30.27,30.34,84734.0,30.1758,30.2157,30.1459,30.2157,84734.0
2025-05-12 15:05:00,30.34,30.34,30.31,30.33,108847.0,30.2157,30.2157,30.1858,30.2057,108847.0
2025-05-12 15:10:00,30.32,30.32,30.29,30.32,104119.0,30.1957,30.1957,30.1659,30.1957,104119.0
2025-05-12 15:15:00,30.32,30.37,30.31,30.34,201972.0,30.1957,30.2455,30.1858,30.2157,201972.0
2025-05-12 15:20:00,30.34,30.34,30.29,30.3,118928.0,30.2157,30.2157,30.1659,30.1758,118928.0
2025-05-12 15:25:00,30.31,30.31,30.27,30.28,96461.0,30.1858,30.1858,30.1459,30.1559,96461.0
2025-05-12 15:30:00,30.27,30.31,30.26,30.29,134710.0,30.1459,30.1858,30.136,30.1659,134710.0
2025-05-12 15:35:00,30.28,30.31,30.27,30.28,143054.0,30.1559,30.1858,30.1459,30.1559,143054.0
2025-05-12 15:40:00,30.28,30.28,30.25,30.26,120906.0,30.1559,30.1559,30.126,30.136,120906.0
2025-05-12 15:45:00,30.26,30.27,30.22,30.25,206210.0,30.136,30.1459,30.0961,30.126,206210.0
2025-05-12 15:50:00,30.25,30.28,30.21,30.28,553686.0,30.126,30.1559,30.0862,30.1559,553686.0
2025-05-12 15:55:00,30.27,30.32,30.22,30.32,948444.0,30.1459,30.1957,30.0961,30.1957,948444.0
2025-05-13 09:30:00,30.26,30.72,30.26,30.65,832663.0,30.136,30.5941,30.136,30.5244,832663.0
2025-05-13 09:35:00,30.65,30.67,30.35,30.37,611331.0,30.5244,30.5443,30.2256,30.2455,611331.0
2025-05-13 09:40:00,30.36,30.42,30.28,30.3,367222.0,30.2356,30.2953,30.1559,30.1758,367222.0
2025-05-13 09:45:00,30.3,30.36,30.25,30.36,553354.0,30.1758,30.2356,30.126,30.2356,553354.0
2025-05-13 09:50:00,30.36,30.38,30.29,30.3,144028.0,30.2356,30.2555,30.1659,30.1758,144028.0
2025-05-13 09:55:00,30.29,30.4,30.29,30.38,105551.0,30.1659,30.2754,30.1659,30.2555,105551.0
2025-05-13 10:00:00,30.37,30.41,30.29,30.32,275488.0,30.2455,30.2854,30.1659,30.1957,275488.0
2025-05-13 10:05:00,30.31,30.34,30.28,30.34,90630.0,30.1858,30.2157,30.1559,30.2157,90630.0
2025-05-13 10:10:00,30.34,30.41,30.31,30.41,148112.0,30.2157,30.2854,30.1858,30.2854,148112.0
2025-05-13 10:15:00,30.41,30.43,30.35,30.41,109204.0,30.2854,30.3053,30.2256,30.2854,109204.0
2025-05-13 10:20:00,30.41,30.43,30.37,30.39,127445.0,30.2854,30.3053,30.2455,30.2655,127445.0
2025-05-13 10:25:00,30.39,30.42,30.36,30.36,100403.0,30.2655,30.2953,30.2356,30.2356,100403.0
2025-05-13 10:30:00,30.37,30.4,30.37,30.38,53506.0,30.2455,30.2754,30.2455,30.2555,53506.0
2025-05-13 10:35:00,30.38,30.38,30.28,30.29,88736.0,30.2555,30.2555,30.1559,30.1659,88736.0
2025-05-13 10:40:00,30.29,30.31,30.25,30.27,84405.0,30.1659,30.1858,30.126,30.1459,84405.0
2025-05-13 10:45:00,30.27,30.3,30.25,30.27,59098.0,30.1459,30.1758,30.126,30.1459,59098.0
2025-05-13 10:50:00,30.27,30.39,30.27,30.38,168469.0,30.1459,30.2655,30.1459,30.2555,168469.0
2025-05-13 10:55:00,30.38,30.41,30.36,30.39,73157.0,30.2555,30.2854,30.2356,30.2655,73157.0
2025-05-13 11:00:00,30.39,30.44,30.37,30.43,126413.0,30.2655,30.3152,30.2455,30.3053,126413.0
2025-05-13 11:05:00,30.43,30.47,30.42,30.45,71034.0,30.3053,30.3451,30.2953,30.3252,71034.0
2025-05-13 11:10:00,30.44,30.48,30.41,30.46,114633.0,30.3152,30.3551,30.2854,30.3352,114633.0
2025-05-13 11:15:00,30.46,30.51,30.44,30.49,248743.0,30.3352,30.385,30.3152,30.365,248743.0
2025-05-13 11:20:00,30.49,30.53,30.48,30.53,128717.0,30.365,30.4049,30.3551,30.4049,128717.0
2025-05-13 11:25:00,30.53,30.53,30.46,30.49,273004.0,30.4049,30.4049,30.3352,30.365,273004.0
2025-05-13 11:30:00,30.5,30.56,30.49,30.53,94608.0,30.375,30.4348,30.365,30.4049,94608.0
2025-05-13 11:35:00,30.53,30.54,30.49,30.49,161717.0,30.4049,30.4148,30.365,30.365,161717.0
2025-05-13 11:40:00,30.5,30.52,30.48,30.51,163344.0,30.375,30.3949,30.3551,30.385,163344.0
2025-05-13 11:45:00,30.51,30.52,30.46,30.46,115819.0,30.385,30.3949,30.3352,30.3352,115819.0
2025-05-13 11:50:00,30.45,30.45,30.42,30.44,178600.0,30.3252,30.3252,30.2953,30.3152,178600.0
2025-05-13 11:55:00,30.43,30.48,30.41,30.47,146444.0,30.3053,30.3551,30.2854,30.3451,146444.0
2025-05-13 12:00:00,30.46,30.48,30.43,30.44,62839.0,30.3352,30.3551,30.3053,30.3152,62839.0
2025-05-13 12:05:00,30.44,30.48,30.43,30.48,51471.0,30.3152,30.3551,30.3053,30.3551,51471.0
2025-05-13 12:10:00,30.48,30.53,30.46,30.51,109732.0,30.3551,30.4049,30.3352,30.385,109732.0
2025-05-13 12:15:00,30.51,30.52,30.46,30.46,85870.0,30.385,30.3949,30.3352,30.3352,85870.0
2025-05-13 12:20:00,30.46,30.47,30.43,30.44,55005.0,30.3352,30.3451,30.3053,30.3152,55005.0
2025-05-13 12:25:00,30.44,30.45,30.41,30.44,61603.0,30.3152,30.3252,30.2854,30.3152,61603.0
2025-05-13 12:30:00,30.44,30.46,30.41,30.44,76652.0,30.3152,30.3352,30.2854,30.3152,76652.0
2025-05-13 12:35:00,30.44,30.46,30.43,30.45,47858.0,30.3152,30.3352,30.3053,30.3252,47858.0
2025-05-13 12:40:00,30.45,30.47,30.44,30.46,50984.0,30.3252,30.3451,30.3152,30.3352,50984.0
2025-05-13 12:45:00,30.46,30.46,30.41,30.42,110883.0,30.3352,30.3352,30.2854,30.2953,110883.0
2025-05-13 12:50:00,30.42,30.43,30.39,30.43,93279.0,30.2953,30.3053,30.2655,30.3053,93279.0
2025-05-13 12:55:00,30.43,30.45,30.41,30.43,92506.0,30.3053,30.3252,30.2854,30.3053,92506.0
2025-05-13 13:00:00,30.44,30.5,30.42,30.5,137712.0,30.3152,30.375,30.2953,30.375,137712.0
2025-05-13 13:05:00,30.5,30.52,30.49,30.52,88631.0,30.375,30.3949,30.365,30.3949,88631.0
2025-05-13 13:10:00,30.52,30.53,30.5,30.53,77249.0,30.3949,30.4049,30.375,30.4049,77249.0
2025-05-13 13:15:00,30.53,30.55,30.51,30.54,58048.0,30.4049,30.4248,30.385,30.4148,58048.0
2025-05-13 13:20:00,30.54,30.57,30.53,30.55,77743.0,30.4148,30.4447,30.4049,30.4248,77743.0
2025-05-13 13:25:00,30.55,30.56,30.53,30.54,44893.0,30.4248,30.4348,30.4049,30.4148,44893.0
2025-05-13 13:30:00,30.54,30.58,30.53,30.58,72723.0,30.4148,30.4547,30.4049,30.4547,72723.0
2025-05-13 13:35:00,30.58,30.59,30.54,30.55,68451.0,30.4547,30.4646,30.4148,30.4248,68451.0
2025-05-13 13:40:00,30.55,30.58,30.55,30.55,75384.0,30.4248,30.4547,30.4248,30.4248,75384.0
2025-05-13 13:45:00,30.55,30.57,30.54,30.56,86655.0,30.4248,30.4447,30.4148,30.4348,86655.0
2025-05-13 13:50:00,30.55,30.57,30.53,30.55,47721.0,30.4248,30.4447,30.4049,30.4248,47721.0
2025-05-13 13:55:00,30.55,30.57,30.54,30.56,113347.0,30.4248,30.4447,30.4148,30.4348,113347.0
2025-05-13 14:00:00,30.55,30.6,30.54,30.59,107613.0,30.4248,30.4746,30.4148,30.4646,107613.0
2025-05-13 14:05:00,30.59,30.6,30.56,30.6,106323.0,30.4646,30.4746,30.4348,30.4746,106323.0
2025-05-13 14:10:00,30.6,30.62,30.59,30.62,43390.0,30.4746,30.4945,30.4646,30.4945,43390.0
2025-05-13 14:15:00,30.62,30.67,30.6,30.67,125592.0,30.4945,30.5443,30.4746,30.5443,125592.0
2025-05-13 14:20:00,30.67,30.68,30.64,30.66,84642.0,30.5443,30.5543,30.5144,30.5343,84642.0
2025-05-13 14:25:00,30.66,30.67,30.64,30.65,134982.0,30.5343,30.5443,30.5144,30.5244,134982.0
2025-05-13 14:30:00,30.65,30.66,30.64,30.65,105371.0,30.5244,30.5343,30.5144,30.5244,105371.0
2025-05-13 14:35:00,30.64,30.65,30.62,30.63,147327.0,30.5144,30.5244,30.4945,30.5045,147327.0
2025-05-13 14:40:00,30.63,30.63,30.58,30.59,120310.0,30.5045,30.5045,30.4547,30.4646,120310.0
2025-05-13 14:45:00,30.59,30.6,30.56,30.57,65559.0,30.4646,30.4746,30.4348,30.4447,65559.0
2025-05-13 14:50:00,30.58,30.59,30.56,30.59,88171.0,30.4547,30.4646,30.4348,30.4646,88171.0
2025-05-13 14:55:00,30.59,30.63,30.57,30.61,79216.0,30.4646,30.5045,30.4447,30.4845,79216.0
2025-05-13 15:00:00,30.61,30.62,30.59,30.61,54253.0,30.4845,30.4945,30.4646,30.4845,54253.0
2025-05-13 15:05:00,30.61,30.62,30.59,30.6,74758.0,30.4845,30.4945,30.4646,30.4746,74758.0
2025-05-13 15:10:00,30.6,30.63,30.58,30.62,129150.0,30.4746,30.5045,30.4547,30.4945,129150.0
2025-05-13 15:15:00,30.62,30.63,30.59,30.6,118848.0,30.4945,30.5045,30.4646,30.4746,118848.0
2025-05-13 15:20:00,30.6,30.62,30.58,30.6,123742.0,30.4746,30.4945,30.4547,30.4746,123742.0
2025-05-13 15:25:00,30.6,30.63,30.57,30.61,191041.0,30.4746,30.5045,30.4447,30.4845,191041.0
2025-05-13 15:30:00,30.61,30.64,30.6,30.64,97583.0,30.4845,30.5144,30.4746,30.5144,97583.0
2025-05-13 15:35:00,30.64,30.66,30.63,30.66,185725.0,30.5144,30.5343,30.5045,30.5343,185725.0
2025-05-13 15:40:00,30.66,30.67,30.62,30.64,181560.0,30.5343,30.5443,30.4945,30.5144,181560.0
2025-05-13 15:45:00,30.64,30.64,30.59,30.6,171603.0,30.5144,30.5144,30.4646,30.4746,171603.0
2025-05-13 15:50:00,30.6,30.61,30.55,30.58,447904.0,30.4746,30.4845,30.4248,30.4547,447904.0
2025-05-13 15:55:00,30.57,30.6,30.53,30.53,1246664.0,30.4447,30.4746,30.4049,30.4049,1246664.0
2025-05-14 09:30:00,30.43,30.58,30.32,30.38,496420.0,30.3053,30.4547,30.1957,30.2555,496420.0
2025-05-14 09:35:00,30.38,30.54,30.36,30.5,150371.0,30.2555,30.4148,30.2356,30.375,150371.0
2025-05-14 09:40:00,30.49,30.66,30.49,30.65,192991.0,30.365,30.5343,30.365,30.5244,192991.0
2025-05-14 09:45:00,30.65,30.75,30.62,30.73,144500.0,30.5244,30.624,30.4945,30.6041,144500.0
2025-05-14 09:50:00,30.73,30.86,30.71,30.86,283350.0,30.6041,30.7335,30.5841,30.7335,283350.0
2025-05-14 09:55:00,30.86,30.87,30.69,30.71,579646.0,30.7335,30.7435,30.5642,30.5841,579646.0
2025-05-14 10:00:00,30.71,30.72,30.56,30.65,266924.0,30.5841,30.5941,30.4348,30.5244,266924.0
2025-05-14 10:05:00,30.65,30.7,30.53,30.54,382462.0,30.5244,30.5742,30.4049,30.4148,382462.0
2025-05-14 10:10:00,30.54,30.7,30.53,30.68,532661.0,30.4148,30.5742,30.4049,30.5543,532661.0
2025-05-14 10:15:00,30.68,30.71,30.6,30.68,213148.0,30.5543,30.5841,30.4746,30.5543,213148.0
2025-05-14 10:20:00,30.68,30.69,30.6,30.61,172665.0,30.5543,30.5642,30.4746,30.4845,172665.0
2025-05-14 10:25:00,30.61,30.62,30.53,30.54,95437.0,30.4845,30.4945,30.4049,30.4148,95437.0
2025-05-14 10:30:00,30.54,30.67,30.51,30.62,84665.0,30.4148,30.5443,30.385,30.4945,84665.0
2025-05-14 10:35:00,30.62,30.66,30.59,30.63,148250.0,30.4945,30.5343,30.4646,30.5045,148250.0
2025-05-14 10:40:00,30.63,30.65,30.61,30.62,113774.0,30.5045,30.5244,30.4845,30.4945,113774.0
2025-05-14 10:45:00,30.62,30.65,30.61,30.64,132224.0,30.4945,30.5244,30.4845,30.5144,132224.0
2025-05-14 10:50:00,30.64,30.66,30.61,30.62,99046.0,30.5144,30.5343,30.4845,30.4945,99046.0
2025-05-14 10:55:00,30.62,30.74,30.62,30.71,441169.0,30.4945,30.614,30.4945,30.5841,441169.0
2025-05-14 11:00:00,30.71,30.72,30.62,30.65,170529.0,30.5841,30.5941,30.4945,30.5244,170529.0
2025-05-14 11:05:00,30.65,30.65,30.59,30.64,124475.0,30.5244,30.5244,30.4646,30.5144,124475.0
2025-05-14 11:10:00,30.64,30.73,30.63,30.73,66453.0,30.5144,30.6041,30.5045,30.6041,66453.0
2025-05-14 11:15:00,30.73,30.74,30.7,30.71,154422.0,30.6041,30.614,30.5742,30.5841,154422.0
2025-05-14 11:20:00,30.71,30.82,30.71,30.8,174525.0,30.5841,30.6937,30.5841,30.6738,174525.0
2025-05-14 11:25:00,30.8,30.85,30.8,30.85,204388.0,30.6738,30.7236,30.6738,30.7236,204388.0
2025-05-14 11:30:00,30.85,30.86,30.8,30.84,175757.0,30.7236,30.7335,30.6738,30.7136,175757.0
2025-05-14 11:35:00,30.84,30.89,30.81,30.88,170308.0,30.7136,30.7634,30.6837,30.7534,170308.0
2025-05-14 11:40:00,30.88,30.91,30.87,30.9,90266.0,30.7534,30.7833,30.7435,30.7734,90266.0
2025-05-14 11:45:00,30.9,30.93,30.89,30.9,142362.0,30.7734,30.8032,30.7634,30.7734,142362.0
2025-05-14 11:50:00,30.89,30.91,30.88,30.89,105480.0,30.7634,30.7833,30.7534,30.7634,105480.0
2025-05-14 11:55:00,30.89,30.9,30.87,30.89,43583.0,30.7634,30.7734,30.7435,30.7634,43583.0
2025-05-14 12:00:00,30.89,30.92,30.86,30.91,77883.0,30.7634,30.7933,30.7335,30.7833,77883.0
2025-05-14 12:05:00,30.92,30.93,30.91,30.92,30343.0,30.7933,30.8032,30.7833,30.7933,30343.0
2025-05-14 12:10:00,30.92,30.93,30.89,30.9,100091.0,30.7933,30.8032,30.7634,30.7734,100091.0
2025-05-14 12:15:00,30.9,30.91,30.88,30.9,38740.0,30.7734,30.7833,30.7534,30.7734,38740.0
2025-05-14 12:20:00,30.9,30.9,30.88,30.9,27720.0,30.7734,30.7734,30.7534,30.7734,27720.0
2025-05-14 12:25:00,30.9,30.91,30.87,30.88,60772.0,30.7734,30.7833,30.7435,30.7534,60772.0
2025-05-14 12:30:00,30.88,30.9,30.88,30.89,35134.0,30.7534,30.7734,30.7534,30.7634,35134.0
2025-05-14 12:35:00,30.89,30.9,30.83,30.84,53183.0,30.7634,30.7734,30.7036,30.7136,53183.0
2025-05-14 12:40:00,30.83,30.84,30.8,30.83,37169.0,30.7036,30.7136,30.6738,30.7036,37169.0
2025-05-14 12:45:00,30.83,30.84,30.81,30.82,27736.0,30.7036,30.7136,30.6837,30.6937,27736.0
2025-05-14 12:50:00,30.82,30.83,30.79,30.8,35681.0,30.6937,30.7036,30.6638,30.6738,35681.0
2025-05-14 12:55:00,30.8,30.85,30.77,30.85,94099.0,30.6738,30.7236,30.6439,30.7236,94099.0
2025-05-14 13:00:00,30.85,30.85,30.8,30.82,34394.0,30.7236,30.7236,30.6738,30.6937,34394.0
2025-05-14 13:05:00,30.82,30.85,30.81,30.84,186939.0,30.6937,30.7236,30.6837,30.7136,186939.0
2025-05-14 13:10:00,30.84,30.86,30.83,30.85,94224.0,30.7136,30.7335,30.7036,30.7236,94224.0
2025-05-14 13:15:00,30.85,30.86,30.81,30.83,87632.0,30.7236,30.7335,30.6837,30.7036,87632.0
2025-05-14 13:20:00,30.83,30.84,30.81,30.83,166438.0,30.7036,30.7136,30.6837,30.7036,166438.0
2025-05-14 13:25:00,30.83,30.87,30.79,30.87,898513.0,30.7036,30.7435,30.6638,30.7435,898513.0
2025-05-14 13:30:00,30.87,30.89,30.84,30.85,96078.0,30.7435,30.7634,30.7136,30.7236,96078.0
2025-05-14 13:35:00,30.84,30.9,30.84,30.89,104718.0,30.7136,30.7734,30.7136,30.7634,104718.0
2025-05-14 13:40:00,30.9,30.93,30.88,30.91,265141.0,30.7734,30.8032,30.7534,30.7833,265141.0
2025-05-14 13:45:00,30.9,30.91,30.88,30.9,125351.0,30.7734,30.7833,30.7534,30.7734,125351.0
2025-05-14 13:50:00,30.9,30.96,30.89,30.93,330236.0,30.7734,30.8331,30.7634,30.8032,330236.0
2025-05-14 13:55:00,30.93,30.93,30.87,30.89,101457.0,30.8032,30.8032,30.7435,30.7634,101457.0
2025-05-14 14:00:00,30.89,30.95,30.89,30.95,81626.0,30.7634,30.8232,30.7634,30.8232,81626.0
2025-05-14 14:05:00,30.95,30.96,30.91,30.92,85058.0,30.8232,30.8331,30.7833,30.7933,85058.0
2025-05-14 14:10:00,30.92,30.92,30.88,30.9,59314.0,30.7933,30.7933,30.7534,30.7734,59314.0
2025-05-14 14:15:00,30.9,30.92,30.88,30.92,86314.0,30.7734,30.7933,30.7534,30.7933,86314.0
2025-05-14 14:20:00,30.92,30.92,30.9,30.92,75027.0,30.7933,30.7933,30.7734,30.7933,75027.0
2025-05-14 14:25:00,30.92,30.94,30.91,30.93,219946.0,30.7933,30.8132,30.7833,30.8032,219946.0
2025-05-14 14:30:00,30.93,31.02,30.92,31.02,122378.0,30.8032,30.8929,30.7933,30.8929,122378.0
2025-05-14 14:35:00,31.01,31.03,30.99,31.01,162883.0,30.8829,30.9028,30.863,30.8829,162883.0
2025-05-14 14:40:00,31.01,31.04,30.99,31.04,117354.0,30.8829,30.9128,30.863,30.9128,117354.0
2025-05-14 14:45:00,31.03,31.06,31.02,31.06,241342.0,30.9028,30.9327,30.8929,30.9327,241342.0
2025-05-14 14:50:00,31.05,31.06,31.02,31.04,107874.0,30.9227,30.9327,30.8929,30.9128,107874.0
2025-05-14 14:55:00,31.04,31.05,31.03,31.05,90424.0,30.9128,30.9227,30.9028,30.9227,90424.0
2025-05-14 15:00:00,31.05,31.07,31.03,31.05,99472.0,30.9227,30.9427,30.9028,30.9227,99472.0
2025-05-14 15:05:00,31.05,31.07,31.04,31.06,176365.0,30.9227,30.9427,30.9128,30.9327,176365.0
2025-05-14 15:10:00,31.06,31.09,31.06,31.08,135215.0,30.9327,30.9626,30.9327,30.9526,135215.0
2025-05-14 15:15:00,31.08,31.1,31.06,31.07,127388.0,30.9526,30.9725,30.9327,30.9427,127388.0
2025-05-14 15:20:00,31.07,31.07,31.03,31.04,164540.0,30.9427,30.9427,30.9028,30.9128,164540.0
2025-05-14 15:25:00,31.04,31.07,31.01,31.05,256032.0,30.9128,30.9427,30.8829,30.9227,256032.0
2025-05-14 15:30:00,31.05,31.06,31.03,31.04,141631.0,30.9227,30.9327,30.9028,30.9128,141631.0
2025-05-14 15:35:00,31.04,31.06,31.03,31.03,251687.0,30.9128,30.9327,30.9028,30.9028,251687.0
2025-05-14 15:40:00,31.03,31.05,31.02,31.03,311576.0,30.9028,30.9227,30.8929,30.9028,311576.0
2025-05-14 15:45:00,31.04,31.04,31.0,31.01,271024.0,30.9128,30.9128,30.873,30.8829,271024.0
2025-05-14 15:50:00,31.01,31.12,31.01,31.11,547709.0,30.8829,30.9925,30.8829,30.9825,547709.0
2025-05-14 15:55:00,31.11,31.11,31.03,31.05,1382791.0,30.9825,30.9825,30.9028,30.9227,1382791.0
2025-05-15 09:30:00,30.96,31.17,30.91,30.97,271378.0,30.8331,31.0423,30.7833,30.8431,271378.0
2025-05-15 09:35:00,30.96,31.04,30.94,31.0,83653.0,30.8331,30.9128,30.8132,30.873,83653.0
2025-05-15 09:40:00,31.0,31.03,30.96,31.0,75260.0,30.873,30.9028,30.8331,30.873,75260.0
2025-05-15 09:45:00,31.0,31.01,30.93,30.95,75705.0,30.873,30.8829,30.8032,30.8232,75705.0
2025-05-15 09:50:00,30.95,31.01,30.92,30.94,133185.0,30.8232,30.8829,30.7933,30.8132,133185.0
2025-05-15 09:55:00,30.93,30.96,30.89,30.9,97414.0,30.8032,30.8331,30.7634,30.7734,97414.0
2025-05-15 10:00:00,30.91,30.95,30.89,30.94,93051.0,30.7833,30.8232,30.7634,30.8132,93051.0
2025-05-15 10:05:00,30.94,30.94,30.86,30.9,87916.0,30.8132,30.8132,30.7335,30.7734,87916.0
2025-05-15 10:10:00,30.9,30.94,30.88,30.93,86916.0,30.7734,30.8132,30.7534,30.8032,86916.0
2025-05-15 10:15:00,30.94,30.96,30.9,30.96,81917.0,30.8132,30.8331,30.7734,30.8331,81917.0
2025-05-15 10:20:00,30.96,30.99,30.95,30.99,79086.0,30.8331,30.863,30.8232,30.863,79086.0
2025-05-15 10:25:00,30.98,31.02,30.95,31.0,183909.0,30.853,30.8929,30.8232,30.873,183909.0
2025-05-15 10:30:00,31.01,31.04,31.01,31.03,95370.0,30.8829,30.9128,30.8829,30.9028,95370.0
2025-05-15 10:35:00,31.03,31.09,31.01,31.09,111334.0,30.9028,30.9626,30.8829,30.9626,111334.0
2025-05-15 10:40:00,31.1,31.12,31.06,31.11,137404.0,30.9725,30.9925,30.9327,30.9825,137404.0
2025-05-15 10:45:00,31.11,31.11,31.02,31.03,144530.0,30.9825,30.9825,30.8929,30.9028,144530.0
2025-05-15 10:50:00,31.03,31.08,31.01,31.08,99923.0,30.9028,30.9526,30.8829,30.9526,99923.0
2025-05-15 10:55:00,31.08,31.11,31.05,31.1,144318.0,30.9526,30.9825,30.9227,30.9725,144318.0
2025-05-15 11:00:00,31.1,31.16,31.09,31.15,71520.0,30.9725,31.0323,30.9626,31.0223,71520.0
2025-05-15 11:05:00,31.16,31.2,31.15,31.16,123893.0,31.0323,31.0721,31.0223,31.0323,123893.0
2025-05-15 11:10:00,31.15,31.22,31.15,31.21,140214.0,31.0223,31.092,31.0223,31.0821,140214.0
2025-05-15 11:15:00,31.2,31.24,31.18,31.2,95410.0,31.0721,31.112,31.0522,31.0721,95410.0
2025-05-15 11:20:00,31.2,31.22,31.18,31.18,82332.0,31.0721,31.092,31.0522,31.0522,82332.0
2025-05-15 11:25:00,31.19,31.2,31.16,31.17,81040.0,31.0622,31.0721,31.0323,31.0423,81040.0
2025-05-15 11:30:00,31.17,31.23,31.17,31.22,66580.0,31.0423,31.102,31.0423,31.092,66580.0
2025-05-15 11:35:00,31.22,31.23,31.19,31.2,68834.0,31.092,31.102,31.0622,31.0721,68834.0
2025-05-15 11:40:00,31.21,31.24,31.2,31.22,79759.0,31.0821,31.112,31.0721,31.092,79759.0
2025-05-15 11:45:00,31.23,31.25,31.22,31.23,48533.0,31.102,31.1219,31.092,31.102,48533.0
2025-05-15 11:50:00,31.23,31.25,31.2,31.24,78784.0,31.102,31.1219,31.0721,31.112,78784.0
2025-05-15 11:55:00,31.25,31.26,31.23,31.26,83577.0,31.1219,31.1319,31.102,31.1319,83577.0
2025-05-15 12:00:00,31.26,31.26,31.18,31.2,84887.0,31.1319,31.1319,31.0522,31.0721,84887.0
2025-05-15 12:05:00,31.2,31.23,31.19,31.23,63167.0,31.0721,31.102,31.0622,31.102,63167.0
2025-05-15 12:10:00,31.23,31.23,31.2,31.21,66284.0,31.102,31.102,31.0721,31.0821,66284.0
2025-05-15 12:15:00,31.21,31.22,31.19,31.2,99757.0,31.0821,31.092,31.0622,31.0721,99757.0
2025-05-15 12:20:00,31.21,31.23,31.2,31.23,29108.0,31.0821,31.102,31.0721,31.102,29108.0
2025-05-15 12:25:00,31.23,31.23,31.2,31.23,59729.0,31.102,31.102,31.0721,31.102,59729.0
2025-05-15 12:30:00,31.22,31.24,31.22,31.23,52611.0,31.092,31.112,31.092,31.102,52611.0
2025-05-15 12:35:00,31.24,31.27,31.22,31.26,179234.0,31.112,31.1418,31.092,31.1319,179234.0
2025-05-15 12:40:00,31.26,31.26,31.23,31.24,66035.0,31.1319,31.1319,31.102,31.112,66035.0
2025-05-15 12:45:00,31.24,31.25,31.22,31.25,46977.0,31.112,31.1219,31.092,31.1219,46977.0
2025-05-15 12:50:00,31.25,31.26,31.24,31.26,60292.0,31.1219,31.1319,31.112,31.1319,60292.0
2025-05-15 12:55:00,31.26,31.26,31.23,31.26,71047.0,31.1319,31.1319,31.102,31.1319,71047.0
2025-05-15 13:00:00,31.26,31.28,31.25,31.27,147648.0,31.1319,31.1518,31.1219,31.1418,147648.0
2025-05-15 13:05:00,31.26,31.27,31.24,31.25,57673.0,31.1319,31.1418,31.112,31.1219,57673.0
2025-05-15 13:10:00,31.25,31.3,31.24,31.3,85433.0,31.1219,31.1717,31.112,31.1717,85433.0
2025-05-15 13:15:00,31.3,31.32,31.29,31.32,112639.0,31.1717,31.1916,31.1618,31.1916,112639.0
2025-05-15 13:20:00,31.32,31.42,31.31,31.4,697332.0,31.1916,31.2912,31.1817,31.2713,697332.0
2025-05-15 13:25:00,31.39,31.42,31.31,31.32,378229.0,31.2614,31.2912,31.1817,31.1916,378229.0
2025-05-15 13:30:00,31.32,31.32,31.28,31.28,139336.0,31.1916,31.1916,31.1518,31.1518,139336.0
2025-05-15 13:35:00,31.28,31.28,31.26,31.28,77384.0,31.1518,31.1518,31.1319,31.1518,77384.0
2025-05-15 13:40:00,31.28,31.3,31.26,31.28,94752.0,31.1518,31.1717,31.1319,31.1518,94752.0
2025-05-15 13:45:00,31.28,31.29,31.26,31.27,67031.0,31.1518,31.1618,31.1319,31.1418,67031.0
2025-05-15 13:50:00,31.27,31.29,31.25,31.26,102622.0,31.1418,31.1618,31.1219,31.1319,102622.0
2025-05-15 13:55:00,31.25,31.25,31.2,31.24,168690.0,31.1219,31.1219,31.0721,31.112,168690.0
2025-05-15 14:00:00,31.24,31.24,31.19,31.2,209423.0,31.112,31.112,31.0622,31.0721,209423.0
2025-05-15 14:05:00,31.19,31.21,31.17,31.21,121262.0,31.0622,31.0821,31.0423,31.0821,121262.0
2025-05-15 14:10:00,31.21,31.23,31.19,31.21,116639.0,31.0821,31.102,31.0622,31.0821,116639.0
2025-05-15 14:15:00,31.21,31.22,31.2,31.21,57216.0,31.0821,31.092,31.0721,31.0821,57216.0
2025-05-15 14:20:00,31.21,31.22,31.2,31.21,83205.0,31.0821,31.092,31.0721,31.0821,83205.0
2025-05-15 14:25:00,31.21,31.21,31.18,31.2,103270.0,31.0821,31.0821,31.0522,31.0721,103270.0
2025-05-15 14:30:00,31.2,31.23,31.19,31.23,84678.0,31.0721,31.102,31.0622,31.102,84678.0
2025-05-15 14:35:00,31.23,31.25,31.22,31.24,122777.0,31.102,31.1219,31.092,31.112,122777.0
2025-05-15 14:40:00,31.24,31.25,31.23,31.24,68575.0,31.112,31.1219,31.102,31.112,68575.0
2025-05-15 14:45:00,31.25,31.27,31.22,31.27,184688.0,31.1219,31.1418,31.092,31.1418,184688.0
2025-05-15 14:50:00,31.27,31.28,31.25,31.28,58296.0,31.1418,31.1518,31.1219,31.1518,58296.0
2025-05-15 14:55:00,31.28,31.3,31.27,31.29,106513.0,31.1518,31.1717,31.1418,31.1618,106513.0
2025-05-15 15:00:00,31.29,31.3,31.27,31.28,79061.0,31.1618,31.1717,31.1418,31.1518,79061.0
2025-05-15 15:05:00,31.28,31.29,31.25,31.26,101649.0,31.1518,31.1618,31.1219,31.1319,101649.0
2025-05-15 15:10:00,31.26,31.28,31.25,31.27,108703.0,31.1319,31.1518,31.1219,31.1418,108703.0
2025-05-15 15:15:00,31.27,31.3,31.26,31.29,109897.0,31.1418,31.1717,31.1319,31.1618,109897.0
2025-05-15 15:20:00,31.29,31.31,31.28,31.3,116941.0,31.1618,31.1817,31.1518,31.1717,116941.0
2025-05-15 15:25:00,31.3,31.3,31.22,31.23,189538.0,31.1717,31.1717,31.092,31.102,189538.0
2025-05-15 15:30:00,31.23,31.26,31.22,31.23,168979.0,31.102,31.1319,31.092,31.102,168979.0
2025-05-15 15:35:00,31.24,31.24,31.21,31.22,161532.0,31.112,31.112,31.0821,31.092,161532.0
2025-05-15 15:40:00,31.21,31.22,31.18,31.2,202860.0,31.0821,31.092,31.0522,31.0721,202860.0
2025-05-15 15:45:00,31.2,31.25,31.19,31.23,283013.0,31.0721,31.1219,31.0622,31.102,283013.0
2025-05-15 15:50:00,31.23,31.32,31.23,31.28,565026.0,31.102,31.1916,31.102,31.1518,565026.0
2025-05-15 15:55:00,31.28,31.32,31.25,31.3,1328656.0,31.1518,31.1916,31.1219,31.1717,1328656.0
2025-05-16 09:30:00,31.27,31.31,31.04,31.06,778257.0,31.1418,31.1817,30.9128,30.9327,778257.0
2025-05-16 09:35:00,31.06,31.12,31.03,31.04,72578.0,30.9327,30.9925,30.9028,30.9128,72578.0
2025-05-16 09:40:00,31.05,31.13,31.05,31.07,88963.0,30.9227,31.0024,30.9227,30.9427,88963.0
2025-05-16 09:45:00,31.07,31.11,31.04,31.11,120357.0,30.9427,30.9825,30.9128,30.9825,120357.0
2025-05-16 09:50:00,31.11,31.18,31.11,31.14,108046.0,30.9825,31.0522,30.9825,31.0124,108046.0
2025-05-16 09:55:00,31.15,31.15,31.08,31.12,114363.0,31.0223,31.0223,30.9526,30.9925,114363.0
2025-05-16 10:00:00,31.13,31.15,31.07,31.14,109928.0,31.0024,31.0223,30.9427,31.0124,109928.0
2025-05-16 10:05:00,31.14,31.14,31.08,31.14,99235.0,31.0124,31.0124,30.9526,31.0124,99235.0
2025-05-16 10:10:00,31.14,31.15,31.1,31.12,81561.0,31.0124,31.0223,30.9725,30.9925,81561.0
2025-05-16 10:15:00,31.12,31.14,31.1,31.12,56435.0,30.9925,31.0124,30.9725,30.9925,56435.0
2025-05-16 10:20:00,31.12,31.14,31.1,31.14,46128.0,30.9925,31.0124,30.9725,31.0124,46128.0
2025-05-16 10:25:00,31.14,31.18,31.12,31.14,81890.0,31.0124,31.0522,30.9925,31.0124,81890.0
2025-05-16 10:30:00,31.14,31.17,31.12,31.17,38760.0,31.0124,31.0423,30.9925,31.0423,38760.0
2025-05-16 10:35:00,31.16,31.21,31.14,31.2,67289.0,31.0323,31.0821,31.0124,31.0721,67289.0
2025-05-16 10:40:00,31.2,31.22,31.19,31.21,64126.0,31.0721,31.092,31.0622,31.0821,64126.0
2025-05-16 10:45:00,31.21,31.22,31.17,31.18,48455.0,31.0821,31.092,31.0423,31.0522,48455.0
2025-05-16 10:50:00,31.17,31.18,31.09,31.09,75567.0,31.0423,31.0522,30.9626,30.9626,75567.0
2025-05-16 10:55:00,31.1,31.13,31.09,31.1,40884.0,30.9725,31.0024,30.9626,30.9725,40884.0
2025-05-16 11:00:00,31.1,31.12,31.08,31.09,58171.0,30.9725,30.9925,30.9526,30.9626,58171.0
2025-05-16 11:05:00,31.1,31.1,31.06,31.08,78705.0,30.9725,30.9725,30.9327,30.9526,78705.0
2025-05-16 11:10:00,31.08,31.1,31.07,31.08,123101.0,30.9526,30.9725,30.9427,30.9526,123101.0
2025-05-16 11:15:00,31.09,31.11,31.09,31.1,39412.0,30.9626,30.9825,30.9626,30.9725,39412.0
2025-05-16 11:20:00,31.1,31.11,31.07,31.08,54348.0,30.9725,30.9825,30.9427,30.9526,54348.0
2025-05-16 11:25:00,31.07,31.1,31.07,31.09,69466.0,30.9427,30.9725,30.9427,30.9626,69466.0
2025-05-16 11:30:00,31.09,31.11,31.09,31.1,52917.0,30.9626,30.9825,30.9626,30.9725,52917.0
2025-05-16 11:35:00,31.1,31.15,31.1,31.13,197964.0,30.9725,31.0223,30.9725,31.0024,197964.0
2025-05-16 11:40:00,31.13,31.17,31.12,31.14,65605.0,31.0024,31.0423,30.9925,31.0124,65605.0
2025-05-16 11:45:00,31.14,31.15,31.1,31.12,51549.0,31.0124,31.0223,30.9725,30.9925,51549.0
2025-05-16 11:50:00,31.13,31.16,31.12,31.15,67309.0,31.0024,31.0323,30.9925,31.0223,67309.0
2025-05-16 11:55:00,31.15,31.15,31.11,31.13,34523.0,31.0223,31.0223,30.9825,31.0024,34523.0
2025-05-16 12:00:00,31.13,31.14,31.12,31.13,25350.0,31.0024,31.0124,30.9925,31.0024,25350.0
2025-05-16 12:05:00,31.14,31.15,31.13,31.15,34842.0,31.0124,31.0223,31.0024,31.0223,34842.0
2025-05-16 12:10:00,31.15,31.19,31.14,31.19,69106.0,31.0223,31.0622,31.0124,31.0622,69106.0
2025-05-16 12:15:00,31.19,31.19,31.17,31.19,42347.0,31.0622,31.0622,31.0423,31.0622,42347.0
2025-05-16 12:20:00,31.19,31.21,31.18,31.2,21064.0,31.0622,31.0821,31.0522,31.0721,21064.0
2025-05-16 12:25:00,31.21,31.22,31.2,31.21,61163.0,31.0821,31.092,31.0721,31.0821,61163.0
2025-05-16 12:30:00,31.21,31.23,31.2,31.21,118742.0,31.0821,31.102,31.0721,31.0821,118742.0
2025-05-16 12:35:00,31.21,31.25,31.21,31.23,48807.0,31.0821,31.1219,31.0821,31.102,48807.0
2025-05-16 12:40:00,31.23,31.25,31.22,31.24,58229.0,31.102,31.1219,31.092,31.112,58229.0
2025-05-16 12:45:00,31.24,31.28,31.23,31.26,81775.0,31.112,31.1518,31.102,31.1319,81775.0
2025-05-16 12:50:00,31.26,31.3,31.25,31.3,40255.0,31.1319,31.1717,31.1219,31.1717,40255.0
2025-05-16 12:55:00,31.3,31.31,31.28,31.29,51139.0,31.1717,31.1817,31.1518,31.1618,51139.0
2025-05-16 13:00:00,31.28,31.3,31.28,31.29,32693.0,31.1518,31.1717,31.1518,31.1618,32693.0
2025-05-16 13:05:00,31.3,31.3,31.27,31.28,55343.0,31.1717,31.1717,31.1418,31.1518,55343.0
2025-05-16 13:10:00,31.27,31.29,31.26,31.29,39649.0,31.1418,31.1618,31.1319,31.1618,39649.0
2025-05-16 13:15:00,31.29,31.31,31.28,31.31,46252.0,31.1618,31.1817,31.1518,31.1817,46252.0
2025-05-16 13:20:00,31.3,31.34,31.3,31.33,47291.0,31.1717,31.2116,31.1717,31.2016,47291.0
2025-05-16 13:25:00,31.32,31.33,31.32,31.33,15538.0,31.1916,31.2016,31.1916,31.2016,15538.0
2025-05-16 13:30:00,31.33,31.33,31.31,31.32,28327.0,31.2016,31.2016,31.1817,31.1916,28327.0
2025-05-16 13:35:00,31.32,31.32,31.3,31.31,57511.0,31.1916,31.1916,31.1717,31.1817,57511.0
2025-05-16 13:40:00,31.31,31.31,31.29,31.3,28465.0,31.1817,31.1817,31.1618,31.1717,28465.0
2025-05-16 13:45:00,31.3,31.32,31.29,31.31,34484.0,31.1717,31.1916,31.1618,31.1817,34484.0
2025-05-16 13:50:00,31.32,31.34,31.3,31.34,89376.0,31.1916,31.2116,31.1717,31.2116,89376.0
2025-05-16 13:55:00,31.34,31.35,31.33,31.34,55427.0,31.2116,31.2215,31.2016,31.2116,55427.0
2025-05-16 14:00:00,31.34,31.36,31.32,31.36,86803.0,31.2116,31.2315,31.1916,31.2315,86803.0
2025-05-16 14:05:00,31.36,31.37,31.35,31.36,119356.0,31.2315,31.2414,31.2215,31.2315,119356.0
2025-05-16 14:10:00,31.35,31.36,31.34,31.35,40506.0,31.2215,31.2315,31.2116,31.2215,40506.0
2025-05-16 14:15:00,31.35,31.36,31.34,31.35,31476.0,31.2215,31.2315,31.2116,31.2215,31476.0
2025-05-16 14:20:00,31.35,31.35,31.32,31.33,44985.0,31.2215,31.2215,31.1916,31.2016,44985.0
2025-05-16 14:25:00,31.33,31.34,31.3,31.34,59898.0,31.2016,31.2116,31.1717,31.2116,59898.0
2025-05-16 14:30:00,31.34,31.35,31.33,31.34,39036.0,31.2116,31.2215,31.2016,31.2116,39036.0
2025-05-16 14:35:00,31.34,31.35,31.32,31.34,24078.0,31.2116,31.2215,31.1916,31.2116,24078.0
2025-05-16 14:40:00,31.34,31.37,31.33,31.36,86204.0,31.2116,31.2414,31.2016,31.2315,86204.0
2025-05-16 14:45:00,31.36,31.38,31.36,31.37,38118.0,31.2315,31.2514,31.2315,31.2414,38118.0
2025-05-16 14:50:00,31.37,31.38,31.35,31.35,23367.0,31.2414,31.2514,31.2215,31.2215,23367.0
2025-05-16 14:55:00,31.36,31.36,31.34,31.35,80695.0,31.2315,31.2315,31.2116,31.2215,80695.0
2025-05-16 15:00:00,31.35,31.36,31.34,31.36,52477.0,31.2215,31.2315,31.2116,31.2315,52477.0
2025-05-16 15:05:00,31.36,31.38,31.35,31.37,68746.0,31.2315,31.2514,31.2215,31.2414,68746.0
2025-05-16 15:10:00,31.37,31.38,31.35,31.36,40509.0,31.2414,31.2514,31.2215,31.2315,40509.0
2025-05-16 15:15:00,31.36,31.4,31.35,31.4,74826.0,31.2315,31.2713,31.2215,31.2713,74826.0
2025-05-16 15:20:00,31.4,31.4,31.37,31.38,98316.0,31.2713,31.2713,31.2414,31.2514,98316.0
2025-05-16 15:25:00,31.38,31.38,31.34,31.36,50758.0,31.2514,31.2514,31.2116,31.2315,50758.0
2025-05-16 15:30:00,31.36,31.37,31.33,31.34,83017.0,31.2315,31.2414,31.2016,31.2116,83017.0
2025-05-16 15:35:00,31.34,31.35,31.32,31.34,67684.0,31.2116,31.2215,31.1916,31.2116,67684.0
2025-05-16 15:40:00,31.34,31.35,31.3,31.32,132698.0,31.2116,31.2215,31.1717,31.1916,132698.0
2025-05-16 15:45:00,31.32,31.35,31.29,31.32,207877.0,31.1916,31.2215,31.1618,31.1916,207877.0
2025-05-16 15:50:00,31.31,31.34,31.3,31.31,305536.0,31.1817,31.2116,31.1717,31.1817,305536.0
2025-05-16 15:55:00,31.31,31.34,31.29,31.32,522088.0,31.1817,31.2116,31.1618,31.1916,522088.0
2025-05-19 09:30:00,31.07,31.2,31.0,31.18,193315.0,30.9427,31.0721,30.873,31.0522,193315.0
2025-05-19 09:35:00,31.19,31.19,31.07,31.09,141190.0,31.0622,31.0622,30.9427,30.9626,141190.0
2025-05-19 09:40:00,31.08,31.09,31.03,31.04,71508.0,30.9526,30.9626,30.9028,30.9128,71508.0
2025-05-19 09:45:00,31.04,31.05,30.99,31.04,62289.0,30.9128,30.9227,30.863,30.9128,62289.0
2025-05-19 09:50:00,31.04,31.07,31.01,31.04,38170.0,30.9128,30.9427,30.8829,30.9128,38170.0
2025-05-19 09:55:00,31.04,31.08,31.03,31.07,40455.0,30.9128,30.9526,30.9028,30.9427,40455.0
2025-05-19 10:00:00,31.07,31.1,31.03,31.1,103045.0,30.9427,30.9725,30.9028,30.9725,103045.0
2025-05-19 10:05:00,31.1,31.15,31.09,31.1,67560.0,30.9725,31.0223,30.9626,30.9725,67560.0
2025-05-19 10:10:00,31.1,31.11,31.07,31.11,47988.0,30.9725,30.9825,30.9427,30.9825,47988.0
2025-05-19 10:15:00,31.11,31.12,31.09,31.12,29801.0,30.9825,30.9925,30.9626,30.9925,29801.0
2025-05-19 10:20:00,31.12,31.12,31.06,31.08,44005.0,30.9925,30.9925,30.9327,30.9526,44005.0
2025-05-19 10:25:00,31.07,31.08,30.98,31.03,48965.0,30.9427,30.9526,30.853,30.9028,48965.0
2025-05-19 10:30:00,31.03,31.07,31.01,31.06,47796.0,30.9028,30.9427,30.8829,30.9327,47796.0
2025-05-19 10:35:00,31.06,31.09,31.06,31.09,25273.0,30.9327,30.9626,30.9327,30.9626,25273.0
2025-05-19 10:40:00,31.09,31.1,31.04,31.07,59415.0,30.9626,30.9725,30.9128,30.9427,59415.0
2025-05-19 10:45:00,31.07,31.07,31.01,31.03,31699.0,30.9427,30.9427,30.8829,30.9028,31699.0
2025-05-19 10:50:00,31.03,31.06,31.02,31.05,62715.0,30.9028,30.9327,30.8929,30.9227,62715.0
2025-05-19 10:55:00,31.04,31.07,31.03,31.06,75421.0,30.9128,30.9427,30.9028,30.9327,75421.0
2025-05-19 11:00:00,31.06,31.09,31.06,31.09,29674.0,30.9327,30.9626,30.9327,30.9626,29674.0
2025-05-19 11:05:00,31.09,31.1,31.06,31.08,52261.0,30.9626,30.9725,30.9327,30.9526,52261.0
2025-05-19 11:10:00,31.08,31.1,31.07,31.1,18908.0,30.9526,30.9725,30.9427,30.9725,18908.0
2025-05-19 11:15:00,31.1,31.11,31.08,31.11,58742.0,30.9725,30.9825,30.9526,30.9825,58742.0
2025-05-19 11:20:00,31.11,31.12,31.09,31.11,28251.0,30.9825,30.9925,30.9626,30.9825,28251.0
2025-05-19 11:25:00,31.1,31.11,31.07,31.07,24902.0,30.9725,30.9825,30.9427,30.9427,24902.0
2025-05-19 11:30:00,31.08,31.1,31.07,31.08,35169.0,30.9526,30.9725,30.9427,30.9526,35169.0
2025-05-19 11:35:00,31.08,31.11,31.07,31.11,28382.0,30.9526,30.9825,30.9427,30.9825,28382.0
2025-05-19 11:40:00,31.11,31.13,31.1,31.12,29758.0,30.9825,31.0024,30.9725,30.9925,29758.0
2025-05-19 11:45:00,31.12,31.13,31.11,31.12,30014.0,30.9925,31.0024,30.9825,30.9925,30014.0
2025-05-19 11:50:00,31.12,31.12,31.1,31.11,28063.0,30.9925,30.9925,30.9725,30.9825,28063.0
2025-05-19 11:55:00,31.11,31.13,31.1,31.13,19153.0,30.9825,31.0024,30.9725,31.0024,19153.0
2025-05-19 12:00:00,31.13,31.14,31.11,31.14,15567.0,31.0024,31.0124,30.9825,31.0124,15567.0
2025-05-19 12:05:00,31.14,31.14,31.12,31.13,17636.0,31.0124,31.0124,30.9925,31.0024,17636.0
2025-05-19 12:10:00,31.13,31.15,31.12,31.15,69224.0,31.0024,31.0223,30.9925,31.0223,69224.0
2025-05-19 12:15:00,31.15,31.17,31.14,31.15,87362.0,31.0223,31.0423,31.0124,31.0223,87362.0
2025-05-19 12:20:00,31.16,31.17,31.15,31.17,18703.0,31.0323,31.0423,31.0223,31.0423,18703.0
2025-05-19 12:25:00,31.17,31.2,31.16,31.18,28618.0,31.0423,31.0721,31.0323,31.0522,28618.0
2025-05-19 12:30:00,31.18,31.19,31.17,31.18,39430.0,31.0522,31.0622,31.0423,31.0522,39430.0
2025-05-19 12:35:00,31.18,31.18,31.16,31.17,26107.0,31.0522,31.0522,31.0323,31.0423,26107.0
2025-05-19 12:40:00,31.17,31.17,31.14,31.16,44179.0,31.0423,31.0423,31.0124,31.0323,44179.0
2025-05-19 12:45:00,31.16,31.17,31.14,31.17,16842.0,31.0323,31.0423,31.0124,31.0423,16842.0
2025-05-19 12:50:00,31.17,31.19,31.17,31.18,18261.0,31.0423,31.0622,31.0423,31.0522,18261.0
2025-05-19 12:55:00,31.18,31.2,31.17,31.19,21482.0,31.0522,31.0721,31.0423,31.0622,21482.0
2025-05-19 13:00:00,31.18,31.21,31.17,31.2,68845.0,31.0522,31.0821,31.0423,31.0721,68845.0
2025-05-19 13:05:00,31.2,31.23,31.19,31.23,22584.0,31.0721,31.102,31.0622,31.102,22584.0
2025-05-19 13:10:00,31.23,31.23,31.21,31.21,32014.0,31.102,31.102,31.0821,31.0821,32014.0
2025-05-19 13:15:00,31.21,31.22,31.18,31.19,19628.0,31.0821,31.092,31.0522,31.0622,19628.0
2025-05-19 13:20:00,31.19,31.19,31.17,31.18,33262.0,31.0622,31.0622,31.0423,31.0522,33262.0
2025-05-19 13:25:00,31.18,31.19,31.17,31.18,24689.0,31.0522,31.0622,31.0423,31.0522,24689.0
2025-05-19 13:30:00,31.18,31.21,31.16,31.19,62232.0,31.0522,31.0821,31.0323,31.0622,62232.0
2025-05-19 13:35:00,31.19,31.2,31.17,31.17,31755.0,31.0622,31.0721,31.0423,31.0423,31755.0
2025-05-19 13:40:00,31.17,31.18,31.15,31.17,26127.0,31.0423,31.0522,31.0223,31.0423,26127.0
2025-05-19 13:45:00,31.16,31.17,31.13,31.14,42551.0,31.0323,31.0423,31.0024,31.0124,42551.0
2025-05-19 13:50:00,31.14,31.14,31.12,31.12,47565.0,31.0124,31.0124,30.9925,30.9925,47565.0
2025-05-19 13:55:00,31.12,31.15,31.11,31.14,34580.0,30.9925,31.0223,30.9825,31.0124,34580.0
2025-05-19 14:00:00,31.14,31.14,31.12,31.14,13093.0,31.0124,31.0124,30.9925,31.0124,13093.0
2025-05-19 14:05:00,31.14,31.16,31.12,31.16,64091.0,31.0124,31.0323,30.9925,31.0323,64091.0
2025-05-19 14:10:00,31.16,31.16,31.13,31.16,34885.0,31.0323,31.0323,31.0024,31.0323,34885.0
2025-05-19 14:15:00,31.16,31.16,31.13,31.14,36119.0,31.0323,31.0323,31.0024,31.0124,36119.0
2025-05-19 14:20:00,31.14,31.14,31.12,31.14,35264.0,31.0124,31.0124,30.9925,31.0124,35264.0
2025-05-19 14:25:00,31.14,31.16,31.13,31.15,48905.0,31.0124,31.0323,31.0024,31.0223,48905.0
2025-05-19 14:30:00,31.15,31.17,31.14,31.17,31063.0,31.0223,31.0423,31.0124,31.0423,31063.0
2025-05-19 14:35:00,31.17,31.18,31.16,31.17,37928.0,31.0423,31.0522,31.0323,31.0423,37928.0
2025-05-19 14:40:00,31.17,31.18,31.15,31.15,23851.0,31.0423,31.0522,31.0223,31.0223,23851.0
2025-05-19 14:45:00,31.16,31.16,31.12,31.14,35895.0,31.0323,31.0323,30.9925,31.0124,35895.0
2025-05-19 14:50:00,31.14,31.15,31.13,31.15,26392.0,31.0124,31.0223,31.0024,31.0223,26392.0
2025-05-19 14:55:00,31.15,31.18,31.14,31.16,80316.0,31.0223,31.0522,31.0124,31.0323,80316.0
2025-05-19 15:00:00,31.16,31.17,31.15,31.16,49457.0,31.0323,31.0423,31.0223,31.0323,49457.0
2025-05-19 15:05:00,31.15,31.16,31.12,31.13,161001.0,31.0223,31.0323,30.9925,31.0024,161001.0
2025-05-19 15:10:00,31.13,31.14,31.11,31.13,207794.0,31.0024,31.0124,30.9825,31.0024,207794.0
2025-05-19 15:15:00,31.13,31.13,31.1,31.12,62374.0,31.0024,31.0024,30.9725,30.9925,62374.0
2025-05-19 15:20:00,31.12,31.13,31.1,31.13,106521.0,30.9925,31.0024,30.9725,31.0024,106521.0
2025-05-19 15:25:00,31.13,31.13,31.1,31.12,77503.0,31.0024,31.0024,30.9725,30.9925,77503.0
2025-05-19 15:30:00,31.12,31.13,31.11,31.12,76880.0,30.9925,31.0024,30.9825,30.9925,76880.0
2025-05-19 15:35:00,31.11,31.15,31.1,31.13,143668.0,30.9825,31.0223,30.9725,31.0024,143668.0
2025-05-19 15:40:00,31.13,31.14,31.11,31.13,97460.0,31.0024,31.0124,30.9825,31.0024,97460.0
2025-05-19 15:45:00,31.13,31.14,31.12,31.13,85887.0,31.0024,31.0124,30.9925,31.0024,85887.0
2025-05-19 15:50:00,31.14,31.22,31.13,31.2,267167.0,31.0124,31.092,31.0024,31.0721,267167.0
2025-05-19 15:55:00,31.2,31.23,31.19,31.21,773112.0,31.0721,31.102,31.0622,31.0821,773112.0
2025-05-20 09:30:00,31.11,31.2,31.02,31.12,202290.0,30.9825,31.0721,30.8929,30.9925,202290.0
2025-05-20 09:35:00,31.12,31.16,31.09,31.14,62424.0,30.9925,31.0323,30.9626,31.0124,62424.0
2025-05-20 09:40:00,31.14,31.17,31.12,31.14,69966.0,31.0124,31.0423,30.9925,31.0124,69966.0
2025-05-20 09:45:00,31.13,31.16,31.13,31.16,45089.0,31.0024,31.0323,31.0024,31.0323,45089.0
2025-05-20 09:50:00,31.15,31.2,31.12,31.13,97243.0,31.0223,31.0721,30.9925,31.0024,97243.0
2025-05-20 09:55:00,31.13,31.17,31.13,31.16,97389.0,31.0024,31.0423,31.0024,31.0323,97389.0
2025-05-20 10:00:00,31.16,31.18,31.15,31.18,56186.0,31.0323,31.0522,31.0223,31.0522,56186.0
2025-05-20 10:05:00,31.18,31.19,31.14,31.18,120235.0,31.0522,31.0622,31.0124,31.0522,120235.0
2025-05-20 10:10:00,31.18,31.2,31.15,31.2,61607.0,31.0522,31.0721,31.0223,31.0721,61607.0
2025-05-20 10:15:00,31.2,31.22,31.17,31.21,72019.0,31.0721,31.092,31.0423,31.0821,72019.0
2025-05-20 10:20:00,31.21,31.23,31.19,31.2,47054.0,31.0821,31.102,31.0622,31.0721,47054.0
2025-05-20 10:25:00,31.2,31.27,31.19,31.27,116964.0,31.0721,31.1418,31.0622,31.1418,116964.0
2025-05-20 10:30:00,31.27,31.3,31.24,31.26,100338.0,31.1418,31.1717,31.112,31.1319,100338.0
2025-05-20 10:35:00,31.26,31.29,31.25,31.29,42085.0,31.1319,31.1618,31.1219,31.1618,42085.0
2025-05-20 10:40:00,31.28,31.3,31.27,31.29,49082.0,31.1518,31.1717,31.1418,31.1618,49082.0
2025-05-20 10:45:00,31.29,31.29,31.26,31.26,47289.0,31.1618,31.1618,31.1319,31.1319,47289.0
2025-05-20 10:50:00,31.27,31.27,31.22,31.23,45346.0,31.1418,31.1418,31.092,31.102,45346.0
2025-05-20 10:55:00,31.23,31.24,31.19,31.2,69462.0,31.102,31.112,31.0622,31.0721,69462.0
2025-05-20 11:00:00,31.2,31.23,31.18,31.23,55142.0,31.0721,31.102,31.0522,31.102,55142.0
2025-05-20 11:05:00,31.23,31.27,31.22,31.27,25511.0,31.102,31.1418,31.092,31.1418,25511.0
2025-05-20 11:10:00,31.27,31.28,31.19,31.27,383324.0,31.1418,31.1518,31.0622,31.1418,383324.0
2025-05-20 11:15:00,31.27,31.35,31.25,31.3,232501.0,31.1418,31.2215,31.1219,31.1717,232501.0
2025-05-20 11:20:00,31.3,31.3,31.26,31.28,101625.0,31.1717,31.1717,31.1319,31.1518,101625.0
2025-05-20 11:25:00,31.28,31.29,31.26,31.28,85777.0,31.1518,31.1618,31.1319,31.1518,85777.0
2025-05-20 11:30:00,31.29,31.29,31.26,31.28,90719.0,31.1618,31.1618,31.1319,31.1518,90719.0
2025-05-20 11:35:00,31.27,31.28,31.22,31.23,85269.0,31.1418,31.1518,31.092,31.102,85269.0
2025-05-20 11:40:00,31.23,31.23,31.15,31.16,87027.0,31.102,31.102,31.0223,31.0323,87027.0
2025-05-20 11:45:00,31.16,31.23,31.15,31.2,236405.0,31.0323,31.102,31.0223,31.0721,236405.0
2025-05-20 11:50:00,31.2,31.2,31.16,31.18,76743.0,31.0721,31.0721,31.0323,31.0522,76743.0
2025-05-20 11:55:00,31.18,31.2,31.17,31.19,50282.0,31.0522,31.0721,31.0423,31.0622,50282.0
2025-05-20 12:00:00,31.2,31.2,31.16,31.17,50563.0,31.0721,31.0721,31.0323,31.0423,50563.0
2025-05-20 12:05:00,31.17,31.17,31.14,31.17,88221.0,31.0423,31.0423,31.0124,31.0423,88221.0
2025-05-20 12:10:00,31.17,31.17,31.14,31.17,33895.0,31.0423,31.0423,31.0124,31.0423,33895.0
2025-05-20 12:15:00,31.16,31.17,31.15,31.16,45899.0,31.0323,31.0423,31.0223,31.0323,45899.0
2025-05-20 12:20:00,31.16,31.17,31.14,31.16,64114.0,31.0323,31.0423,31.0124,31.0323,64114.0
2025-05-20 12:25:00,31.16,31.17,31.14,31.15,44946.0,31.0323,31.0423,31.0124,31.0223,44946.0
2025-05-20 12:30:00,31.15,31.16,31.13,31.15,46327.0,31.0223,31.0323,31.0024,31.0223,46327.0
2025-05-20 12:35:00,31.15,31.15,31.12,31.14,25376.0,31.0223,31.0223,30.9925,31.0124,25376.0
2025-05-20 12:40:00,31.13,31.16,31.13,31.15,29080.0,31.0024,31.0323,31.0024,31.0223,29080.0
2025-05-20 12:45:00,31.15,31.16,31.12,31.14,56898.0,31.0223,31.0323,30.9925,31.0124,56898.0
2025-05-20 12:50:00,31.14,31.15,31.12,31.15,20899.0,31.0124,31.0223,30.9925,31.0223,20899.0
2025-05-20 12:55:00,31.15,31.17,31.14,31.17,41927.0,31.0223,31.0423,31.0124,31.0423,41927.0
2025-05-20 13:00:00,31.17,31.22,31.16,31.21,174529.0,31.0423,31.092,31.0323,31.0821,174529.0
2025-05-20 13:05:00,31.21,31.22,31.2,31.21,32627.0,31.0821,31.092,31.0721,31.0821,32627.0
2025-05-20 13:10:00,31.2,31.25,31.19,31.23,169706.0,31.0721,31.1219,31.0622,31.102,169706.0
2025-05-20 13:15:00,31.22,31.24,31.21,31.24,41069.0,31.092,31.112,31.0821,31.112,41069.0
2025-05-20 13:20:00,31.24,31.24,31.21,31.21,61719.0,31.112,31.112,31.0821,31.0821,61719.0
2025-05-20 13:25:00,31.21,31.22,31.2,31.21,87829.0,31.0821,31.092,31.0721,31.0821,87829.0
2025-05-20 13:30:00,31.2,31.24,31.2,31.24,92603.0,31.0721,31.112,31.0721,31.112,92603.0
2025-05-20 13:35:00,31.24,31.27,31.23,31.26,61865.0,31.112,31.1418,31.102,31.1319,61865.0
2025-05-20 13:40:00,31.26,31.26,31.22,31.24,53978.0,31.1319,31.1319,31.092,31.112,53978.0
2025-05-20 13:45:00,31.24,31.24,31.2,31.2,134171.0,31.112,31.112,31.0721,31.0721,134171.0
2025-05-20 13:50:00,31.21,31.22,31.2,31.21,67721.0,31.0821,31.092,31.0721,31.0821,67721.0
2025-05-20 13:55:00,31.21,31.21,31.2,31.21,35096.0,31.0821,31.0821,31.0721,31.0821,35096.0
2025-05-20 14:00:00,31.21,31.22,31.19,31.21,104867.0,31.0821,31.092,31.0622,31.0821,104867.0
2025-05-20 14:05:00,31.2,31.21,31.17,31.18,72756.0,31.0721,31.0821,31.0423,31.0522,72756.0
2025-05-20 14:10:00,31.18,31.2,31.18,31.19,49176.0,31.0522,31.0721,31.0522,31.0622,49176.0
2025-05-20 14:15:00,31.19,31.19,31.14,31.15,96184.0,31.0622,31.0622,31.0124,31.0223,96184.0
2025-05-20 14:20:00,31.15,31.15,31.08,31.12,116188.0,31.0223,31.0223,30.9526,30.9925,116188.0
2025-05-20 14:25:00,31.12,31.12,31.07,31.08,72484.0,30.9925,30.9925,30.9427,30.9526,72484.0
2025-05-20 14:30:00,31.08,31.09,31.06,31.08,159932.0,30.9526,30.9626,30.9327,30.9526,159932.0
2025-05-20 14:35:00,31.08,31.12,31.07,31.12,50330.0,30.9526,30.9925,30.9427,30.9925,50330.0
2025-05-20 14:40:00,31.12,31.13,31.09,31.13,228077.0,30.9925,31.0024,30.9626,31.0024,228077.0
2025-05-20 14:45:00,31.12,31.13,31.1,31.12,42603.0,30.9925,31.0024,30.9725,30.9925,42603.0
2025-05-20 14:50:00,31.12,31.12,31.1,31.11,43648.0,30.9925,30.9925,30.9725,30.9825,43648.0
2025-05-20 14:55:00,31.11,31.15,31.1,31.15,173350.0,30.9825,31.0223,30.9725,31.0223,173350.0
2025-05-20 15:00:00,31.15,31.15,31.1,31.12,111411.0,31.0223,31.0223,30.9725,30.9925,111411.0
2025-05-20 15:05:00,31.12,31.15,31.11,31.15,85430.0,30.9925,31.0223,30.9825,31.0223,85430.0
2025-05-20 15:10:00,31.15,31.16,31.12,31.15,77234.0,31.0223,31.0323,30.9925,31.0223,77234.0
2025-05-20 15:15:00,31.14,31.15,31.11,31.12,203427.0,31.0124,31.0223,30.9825,30.9925,203427.0
2025-05-20 15:20:00,31.12,31.13,31.11,31.12,135573.0,30.9925,31.0024,30.9825,30.9925,135573.0
2025-05-20 15:25:00,31.13,31.13,31.1,31.11,107351.0,31.0024,31.0024,30.9725,30.9825,107351.0
2025-05-20 15:30:00,31.11,31.15,31.1,31.14,106772.0,30.9825,31.0223,30.9725,31.0124,106772.0
2025-05-20 15:35:00,31.14,31.16,31.13,31.16,138186.0,31.0124,31.0323,31.0024,31.0323,138186.0
2025-05-20 15:40:00,31.16,31.17,31.15,31.17,89950.0,31.0323,31.0423,31.0223,31.0423,89950.0
2025-05-20 15:45:00,31.17,31.19,31.15,31.17,141361.0,31.0423,31.0622,31.0223,31.0423,141361.0
2025-05-20 15:50:00,31.16,31.25,31.16,31.21,430143.0,31.0323,31.1219,31.0323,31.0821,430143.0
2025-05-20 15:55:00,31.21,31.25,31.19,31.24,1400720.0,31.0821,31.1219,31.0622,31.112,1400720.0
2025-05-21 09:30:00,31.11,31.12,30.9,30.93,108490.0,30.9825,30.9925,30.7734,30.8032,108490.0
2025-05-21 09:35:00,30.93,30.95,30.91,30.92,53879.0,30.8032,30.8232,30.7833,30.7933,53879.0
2025-05-21 09:40:00,30.91,30.92,30.85,30.87,70250.0,30.7833,30.7933,30.7236,30.7435,70250.0
2025-05-21 09:45:00,30.87,30.9,30.86,30.88,108169.0,30.7435,30.7734,30.7335,30.7534,108169.0
2025-05-21 09:50:00,30.88,30.95,30.87,30.95,206574.0,30.7534,30.8232,30.7435,30.8232,206574.0
2025-05-21 09:55:00,30.95,30.96,30.89,30.92,85493.0,30.8232,30.8331,30.7634,30.7933,85493.0
2025-05-21 10:00:00,30.92,30.97,30.89,30.94,215400.0,30.7933,30.8431,30.7634,30.8132,215400.0
2025-05-21 10:05:00,30.94,30.96,30.91,30.93,75864.0,30.8132,30.8331,30.7833,30.8032,75864.0
2025-05-21 10:10:00,30.93,30.93,30.87,30.87,53279.0,30.8032,30.8032,30.7435,30.7435,53279.0
2025-05-21 10:15:00,30.87,30.92,30.87,30.92,36483.0,30.7435,30.7933,30.7435,30.7933,36483.0
2025-05-21 10:20:00,30.92,30.95,30.91,30.92,48431.0,30.7933,30.8232,30.7833,30.7933,48431.0
2025-05-21 10:25:00,30.92,30.92,30.87,30.88,60016.0,30.7933,30.7933,30.7435,30.7534,60016.0
2025-05-21 10:30:00,30.88,30.88,30.82,30.83,134778.0,30.7534,30.7534,30.6937,30.7036,134778.0
2025-05-21 10:35:00,30.83,30.87,30.82,30.85,54414.0,30.7036,30.7435,30.6937,30.7236,54414.0
2025-05-21 10:40:00,30.85,30.87,30.82,30.83,68861.0,30.7236,30.7435,30.6937,30.7036,68861.0
2025-05-21 10:45:00,30.83,30.84,30.79,30.83,248133.0,30.7036,30.7136,30.6638,30.7036,248133.0
2025-05-21 10:50:00,30.83,30.83,30.76,30.79,101008.0,30.7036,30.7036,30.6339,30.6638,101008.0
2025-05-21 10:55:00,30.79,30.81,30.77,30.79,101504.0,30.6638,30.6837,30.6439,30.6638,101504.0
2025-05-21 11:00:00,30.79,30.82,30.79,30.81,44525.0,30.6638,30.6937,30.6638,30.6837,44525.0
2025-05-21 11:05:00,30.8,30.86,30.8,30.86,118925.0,30.6738,30.7335,30.6738,30.7335,118925.0
2025-05-21 11:10:00,30.86,30.89,30.85,30.87,38906.0,30.7335,30.7634,30.7236,30.7435,38906.0
2025-05-21 11:15:00,30.88,30.9,30.85,30.89,109380.0,30.7534,30.7734,30.7236,30.7634,109380.0
2025-05-21 11:20:00,30.89,30.94,30.88,30.94,119276.0,30.7634,30.8132,30.7534,30.8132,119276.0
2025-05-21 11:25:00,30.94,30.94,30.87,30.88,81141.0,30.8132,30.8132,30.7435,30.7534,81141.0
2025-05-21 11:30:00,30.88,30.92,30.87,30.91,57808.0,30.7534,30.7933,30.7435,30.7833,57808.0
2025-05-21 11:35:00,30.91,30.91,30.87,30.9,51964.0,30.7833,30.7833,30.7435,30.7734,51964.0
2025-05-21 11:40:00,30.9,30.92,30.86,30.87,62135.0,30.7734,30.7933,30.7335,30.7435,62135.0
2025-05-21 11:45:00,30.87,30.87,30.85,30.87,35508.0,30.7435,30.7435,30.7236,30.7435,35508.0
2025-05-21 11:50:00,30.87,30.91,30.86,30.91,43050.0,30.7435,30.7833,30.7335,30.7833,43050.0
2025-05-21 11:55:00,30.91,30.92,30.89,30.89,32031.0,30.7833,30.7933,30.7634,30.7634,32031.0
2025-05-21 12:00:00,30.9,30.9,30.85,30.87,29459.0,30.7734,30.7734,30.7236,30.7435,29459.0
2025-05-21 12:05:00,30.86,30.9,30.86,30.89,26079.0,30.7335,30.7734,30.7335,30.7634,26079.0
2025-05-21 12:10:00,30.89,30.9,30.86,30.87,31545.0,30.7634,30.7734,30.7335,30.7435,31545.0
2025-05-21 12:15:00,30.87,30.88,30.85,30.86,25783.0,30.7435,30.7534,30.7236,30.7335,25783.0
2025-05-21 12:20:00,30.86,30.86,30.83,30.85,48814.0,30.7335,30.7335,30.7036,30.7236,48814.0
2025-05-21 12:25:00,30.85,30.88,30.84,30.87,38470.0,30.7236,30.7534,30.7136,30.7435,38470.0
2025-05-21 12:30:00,30.87,30.9,30.86,30.9,35632.0,30.7435,30.7734,30.7335,30.7734,35632.0
2025-05-21 12:35:00,30.9,30.92,30.89,30.9,49209.0,30.7734,30.7933,30.7634,30.7734,49209.0
2025-05-21 12:40:00,30.9,30.92,30.89,30.91,47445.0,30.7734,30.7933,30.7634,30.7833,47445.0
2025-05-21 12:45:00,30.91,30.92,30.89,30.91,29467.0,30.7833,30.7933,30.7634,30.7833,29467.0
2025-05-21 12:50:00,30.91,30.92,30.9,30.92,37132.0,30.7833,30.7933,30.7734,30.7933,37132.0
2025-05-21 12:55:00,30.92,30.92,30.89,30.91,42543.0,30.7933,30.7933,30.7634,30.7833,42543.0
2025-05-21 13:00:00,30.91,30.91,30.87,30.89,101370.0,30.7833,30.7833,30.7435,30.7634,101370.0
2025-05-21 13:05:00,30.89,30.91,30.85,30.86,52994.0,30.7634,30.7833,30.7236,30.7335,52994.0
2025-05-21 13:10:00,30.86,30.86,30.8,30.8,68674.0,30.7335,30.7335,30.6738,30.6738,68674.0
2025-05-21 13:15:00,30.8,30.8,30.67,30.71,64390.0,30.6738,30.6738,30.5443,30.5841,64390.0
2025-05-21 13:20:00,30.7,30.7,30.61,30.62,68317.0,30.5742,30.5742,30.4845,30.4945,68317.0
2025-05-21 13:25:00,30.63,30.64,30.59,30.61,49820.0,30.5045,30.5144,30.4646,30.4845,49820.0
2025-05-21 13:30:00,30.61,30.65,30.56,30.63,91439.0,30.4845,30.5244,30.4348,30.5045,91439.0
2025-05-21 13:35:00,30.63,30.7,30.61,30.7,77379.0,30.5045,30.5742,30.4845,30.5742,77379.0
2025-05-21 13:40:00,30.71,30.71,30.67,30.68,81419.0,30.5841,30.5841,30.5443,30.5543,81419.0
2025-05-21 13:45:00,30.68,30.7,30.64,30.66,105742.0,30.5543,30.5742,30.5144,30.5343,105742.0
2025-05-21 13:50:00,30.67,30.68,30.62,30.66,61367.0,30.5443,30.5543,30.4945,30.5343,61367.0
2025-05-21 13:55:00,30.66,30.66,30.62,30.63,61531.0,30.5343,30.5343,30.4945,30.5045,61531.0
2025-05-21 14:00:00,30.63,30.65,30.56,30.58,69734.0,30.5045,30.5244,30.4348,30.4547,69734.0
2025-05-21 14:05:00,30.58,30.63,30.57,30.63,79000.0,30.4547,30.5045,30.4447,30.5045,79000.0
2025-05-21 14:10:00,30.63,30.63,30.56,30.58,40038.0,30.5045,30.5045,30.4348,30.4547,40038.0
2025-05-21 14:15:00,30.58,30.6,30.57,30.57,46371.0,30.4547,30.4746,30.4447,30.4447,46371.0
2025-05-21 14:20:00,30.58,30.61,30.55,30.61,98901.0,30.4547,30.4845,30.4248,30.4845,98901.0
2025-05-21 14:25:00,30.61,30.64,30.6,30.63,44680.0,30.4845,30.5144,30.4746,30.5045,44680.0
2025-05-21 14:30:00,30.63,30.64,30.61,30.64,71347.0,30.5045,30.5144,30.4845,30.5144,71347.0
2025-05-21 14:35:00,30.64,30.66,30.6,30.62,51843.0,30.5144,30.5343,30.4746,30.4945,51843.0
2025-05-21 14:40:00,30.62,30.62,30.59,30.61,66846.0,30.4945,30.4945,30.4646,30.4845,66846.0
2025-05-21 14:45:00,30.61,30.61,30.56,30.57,61031.0,30.4845,30.4845,30.4348,30.4447,61031.0
2025-05-21 14:50:00,30.57,30.57,30.53,30.54,49915.0,30.4447,30.4447,30.4049,30.4148,49915.0
2025-05-21 14:55:00,30.54,30.57,30.51,30.52,99132.0,30.4148,30.4447,30.385,30.3949,99132.0
2025-05-21 15:00:00,30.52,30.55,30.51,30.52,90853.0,30.3949,30.4248,30.385,30.3949,90853.0
2025-05-21 15:05:00,30.52,30.54,30.48,30.49,69106.0,30.3949,30.4148,30.3551,30.365,69106.0
2025-05-21 15:10:00,30.49,30.55,30.47,30.54,79346.0,30.365,30.4248,30.3451,30.4148,79346.0
2025-05-21 15:15:00,30.54,30.55,30.52,30.54,78910.0,30.4148,30.4248,30.3949,30.4148,78910.0
2025-05-21 15:20:00,30.54,30.54,30.49,30.5,68219.0,30.4148,30.4148,30.365,30.375,68219.0
2025-05-21 15:25:00,30.5,30.5,30.46,30.5,94656.0,30.375,30.375,30.3352,30.375,94656.0
2025-05-21 15:30:00,30.5,30.51,30.48,30.5,97737.0,30.375,30.385,30.3551,30.375,97737.0
2025-05-21 15:35:00,30.5,30.53,30.48,30.53,120982.0,30.375,30.4049,30.3551,30.4049,120982.0
2025-05-21 15:40:00,30.52,30.57,30.51,30.54,120539.0,30.3949,30.4447,30.385,30.4148,120539.0
2025-05-21 15:45:00,30.53,30.55,30.5,30.51,111007.0,30.4049,30.4248,30.375,30.385,111007.0
2025-05-21 15:50:00,30.52,30.54,30.43,30.46,325002.0,30.3949,30.4148,30.3053,30.3352,325002.0
2025-05-21 15:55:00,30.47,30.53,30.47,30.48,700197.0,30.3451,30.4049,30.3451,30.3551,700197.0
2025-05-22 09:30:00,30.52,30.52,30.34,30.35,148186.0,30.3949,30.3949,30.2157,30.2256,148186.0
2025-05-22 09:35:00,30.36,30.4,30.32,30.38,114093.0,30.2356,30.2754,30.1957,30.2555,114093.0
2025-05-22 09:40:00,30.38,30.43,30.37,30.39,56109.0,30.2555,30.3053,30.2455,30.2655,56109.0
2025-05-22 09:45:00,30.4,30.44,30.35,30.38,198097.0,30.2754,30.3152,30.2256,30.2555,198097.0
2025-05-22 09:50:00,30.38,30.42,30.36,30.39,38649.0,30.2555,30.2953,30.2356,30.2655,38649.0
2025-05-22 09:55:00,30.39,30.41,30.37,30.4,223494.0,30.2655,30.2854,30.2455,30.2754,223494.0
2025-05-22 10:00:00,30.4,30.45,30.39,30.45,92934.0,30.2754,30.3252,30.2655,30.3252,92934.0
2025-05-22 10:05:00,30.45,30.49,30.42,30.43,72865.0,30.3252,30.365,30.2953,30.3053,72865.0
2025-05-22 10:10:00,30.43,30.43,30.38,30.42,103196.0,30.3053,30.3053,30.2555,30.2953,103196.0
2025-05-22 10:15:00,30.41,30.51,30.4,30.46,216981.0,30.2854,30.385,30.2754,30.3352,216981.0
2025-05-22 10:20:00,30.46,30.47,30.41,30.43,344885.0,30.3352,30.3451,30.2854,30.3053,344885.0
2025-05-22 10:25:00,30.43,30.46,30.4,30.43,177817.0,30.3053,30.3352,30.2754,30.3053,177817.0
2025-05-22 10:30:00,30.43,30.44,30.4,30.42,318524.0,30.3053,30.3152,30.2754,30.2953,318524.0
2025-05-22 10:35:00,30.42,30.42,30.37,30.4,414229.0,30.2953,30.2953,30.2455,30.2754,414229.0
2025-05-22 10:40:00,30.39,30.42,30.35,30.35,130901.0,30.2655,30.2953,30.2256,30.2256,130901.0
2025-05-22 10:45:00,30.34,30.38,30.34,30.38,158663.0,30.2157,30.2555,30.2157,30.2555,158663.0
2025-05-22 10:50:00,30.38,30.45,30.38,30.45,204913.0,30.2555,30.3252,30.2555,30.3252,204913.0
2025-05-22 10:55:00,30.45,30.48,30.4,30.46,290374.0,30.3252,30.3551,30.2754,30.3352,290374.0
2025-05-22 11:00:00,30.46,30.54,30.46,30.53,180121.0,30.3352,30.4148,30.3352,30.4049,180121.0
2025-05-22 11:05:00,30.52,30.57,30.51,30.55,80194.0,30.3949,30.4447,30.385,30.4248,80194.0
2025-05-22 11:10:00,30.55,30.57,30.51,30.52,240094.0,30.4248,30.4447,30.385,30.3949,240094.0
2025-05-22 11:15:00,30.52,30.52,30.46,30.49,44913.0,30.3949,30.3949,30.3352,30.365,44913.0
2025-05-22 11:20:00,30.5,30.54,30.49,30.54,81499.0,30.375,30.4148,30.365,30.4148,81499.0
2025-05-22 11:25:00,30.53,30.55,30.52,30.52,103443.0,30.4049,30.4248,30.3949,30.3949,103443.0
2025-05-22 11:30:00,30.53,30.57,30.5,30.56,134421.0,30.4049,30.4447,30.375,30.4348,134421.0
2025-05-22 11:35:00,30.57,30.62,30.56,30.59,117654.0,30.4447,30.4945,30.4348,30.4646,117654.0
2025-05-22 11:40:00,30.59,30.62,30.59,30.61,68665.0,30.4646,30.4945,30.4646,30.4845,68665.0
2025-05-22 11:45:00,30.61,30.63,30.59,30.6,60687.0,30.4845,30.5045,30.4646,30.4746,60687.0
2025-05-22 11:50:00,30.6,30.64,30.59,30.64,49526.0,30.4746,30.5144,30.4646,30.5144,49526.0
2025-05-22 11:55:00,30.64,30.65,30.62,30.64,81556.0,30.5144,30.5244,30.4945,30.5144,81556.0
2025-05-22 12:00:00,30.64,30.66,30.63,30.66,81194.0,30.5144,30.5343,30.5045,30.5343,81194.0
2025-05-22 12:05:00,30.66,30.67,30.63,30.67,69443.0,30.5343,30.5443,30.5045,30.5443,69443.0
2025-05-22 12:10:00,30.68,30.7,30.67,30.7,148624.0,30.5543,30.5742,30.5443,30.5742,148624.0
2025-05-22 12:15:00,30.7,30.71,30.66,30.66,62088.0,30.5742,30.5841,30.5343,30.5343,62088.0
2025-05-22 12:20:00,30.66,30.67,30.64,30.66,50436.0,30.5343,30.5443,30.5144,30.5343,50436.0
2025-05-22 12:25:00,30.66,30.67,30.65,30.67,59953.0,30.5343,30.5443,30.5244,30.5443,59953.0
2025-05-22 12:30:00,30.67,30.67,30.62,30.63,101385.0,30.5443,30.5443,30.4945,30.5045,101385.0
2025-05-22 12:35:00,30.63,30.69,30.62,30.68,230091.0,30.5045,30.5642,30.4945,30.5543,230091.0
2025-05-22 12:40:00,30.68,30.68,30.66,30.67,121924.0,30.5543,30.5543,30.5343,30.5443,121924.0
2025-05-22 12:45:00,30.67,30.68,30.65,30.66,76670.0,30.5443,30.5543,30.5244,30.5343,76670.0
2025-05-22 12:50:00,30.66,30.68,30.65,30.66,112209.0,30.5343,30.5543,30.5244,30.5343,112209.0
2025-05-22 12:55:00,30.65,30.66,30.62,30.64,53435.0,30.5244,30.5343,30.4945,30.5144,53435.0
2025-05-22 13:00:00,30.64,30.64,30.62,30.63,103365.0,30.5144,30.5144,30.4945,30.5045,103365.0
2025-05-22 13:05:00,30.62,30.64,30.61,30.63,113911.0,30.4945,30.5144,30.4845,30.5045,113911.0
2025-05-22 13:10:00,30.63,30.67,30.62,30.66,73732.0,30.5045,30.5443,30.4945,30.5343,73732.0
2025-05-22 13:15:00,30.66,30.72,30.66,30.71,97001.0,30.5343,30.5941,30.5343,30.5841,97001.0
2025-05-22 13:20:00,30.71,30.77,30.7,30.77,108635.0,30.5841,30.6439,30.5742,30.6439,108635.0
2025-05-22 13:25:00,30.77,30.8,30.76,30.77,109806.0,30.6439,30.6738,30.6339,30.6439,109806.0
2025-05-22 13:30:00,30.77,30.8,30.75,30.8,86914.0,30.6439,30.6738,30.624,30.6738,86914.0
2025-05-22 13:35:00,30.8,30.8,30.77,30.79,91884.0,30.6738,30.6738,30.6439,30.6638,91884.0
2025-05-22 13:40:00,30.79,30.82,30.79,30.82,89808.0,30.6638,30.6937,30.6638,30.6937,89808.0
2025-05-22 13:45:00,30.82,30.84,30.8,30.83,86900.0,30.6937,30.7136,30.6738,30.7036,86900.0
2025-05-22 13:50:00,30.83,30.83,30.8,30.81,51988.0,30.7036,30.7036,30.6738,30.6837,51988.0
2025-05-22 13:55:00,30.81,30.83,30.8,30.82,76814.0,30.6837,30.7036,30.6738,30.6937,76814.0
2025-05-22 14:00:00,30.82,30.82,30.79,30.8,95277.0,30.6937,30.6937,30.6638,30.6738,95277.0
2025-05-22 14:05:00,30.81,30.83,30.8,30.81,120418.0,30.6837,30.7036,30.6738,30.6837,120418.0
2025-05-22 14:10:00,30.81,30.84,30.79,30.84,181998.0,30.6837,30.7136,30.6638,30.7136,181998.0
2025-05-22 14:15:00,30.84,30.86,30.82,30.86,77607.0,30.7136,30.7335,30.6937,30.7335,77607.0
2025-05-22 14:20:00,30.85,30.88,30.84,30.88,155778.0,30.7236,30.7534,30.7136,30.7534,155778.0
2025-05-22 14:25:00,30.88,30.88,30.84,30.84,82005.0,30.7534,30.7534,30.7136,30.7136,82005.0
2025-05-22 14:30:00,30.84,30.85,30.82,30.84,76364.0,30.7136,30.7236,30.6937,30.7136,76364.0
2025-05-22 14:35:00,30.84,30.85,30.8,30.81,175177.0,30.7136,30.7236,30.6738,30.6837,175177.0
2025-05-22 14:40:00,30.81,30.81,30.77,30.79,166488.0,30.6837,30.6837,30.6439,30.6638,166488.0
2025-05-22 14:45:00,30.8,30.82,30.79,30.79,147784.0,30.6738,30.6937,30.6638,30.6638,147784.0
2025-05-22 14:50:00,30.79,30.83,30.78,30.83,158663.0,30.6638,30.7036,30.6539,30.7036,158663.0
2025-05-22 14:55:00,30.82,30.85,30.8,30.8,433029.0,30.6937,30.7236,30.6738,30.6738,433029.0
2025-05-22 15:00:00,30.8,30.83,30.8,30.8,87882.0,30.6738,30.7036,30.6738,30.6738,87882.0
2025-05-22 15:05:00,30.8,30.81,30.78,30.79,82839.0,30.6738,30.6837,30.6539,30.6638,82839.0
2025-05-22 15:10:00,30.79,30.8,30.78,30.79,85509.0,30.6638,30.6738,30.6539,30.6638,85509.0
2025-05-22 15:15:00,30.79,30.8,30.77,30.8,134541.0,30.6638,30.6738,30.6439,30.6738,134541.0
2025-05-22 15:20:00,30.8,30.82,30.79,30.8,173361.0,30.6738,30.6937,30.6638,30.6738,173361.0
2025-05-22 15:25:00,30.8,30.83,30.79,30.81,124539.0,30.6738,30.7036,30.6638,30.6837,124539.0
2025-05-22 15:30:00,30.82,30.83,30.79,30.83,135270.0,30.6937,30.7036,30.6638,30.7036,135270.0
2025-05-22 15:35:00,30.83,30.83,30.8,30.82,152432.0,30.7036,30.7036,30.6738,30.6937,152432.0
2025-05-22 15:40:00,30.82,30.82,30.75,30.76,249607.0,30.6937,30.6937,30.624,30.6339,249607.0
2025-05-22 15:45:00,30.75,30.77,30.72,30.75,363004.0,30.624,30.6439,30.5941,30.624,363004.0
2025-05-22 15:50:00,30.76,30.77,30.71,30.71,458931.0,30.6339,30.6439,30.5841,30.5841,458931.0
2025-05-22 15:55:00,30.72,30.73,30.63,30.64,1028788.0,30.5941,30.6041,30.5045,30.5144,1028788.0
2025-05-23 09:30:00,30.19,30.49,30.17,30.45,255039.0,30.0663,30.365,30.0464,30.3252,255039.0
2025-05-23 09:35:00,30.46,30.49,30.4,30.46,121001.0,30.3352,30.365,30.2754,30.3352,121001.0
2025-05-23 09:40:00,30.46,30.49,30.43,30.49,87206.0,30.3352,30.365,30.3053,30.365,87206.0
2025-05-23 09:45:00,30.49,30.52,30.44,30.52,207749.0,30.365,30.3949,30.3152,30.3949,207749.0
2025-05-23 09:50:00,30.52,30.61,30.51,30.54,276476.0,30.3949,30.4845,30.385,30.4148,276476.0
2025-05-23 09:55:00,30.54,30.57,30.51,30.54,80020.0,30.4148,30.4447,30.385,30.4148,80020.0
2025-05-23 10:00:00,30.54,30.62,30.5,30.61,179804.0,30.4148,30.4945,30.375,30.4845,179804.0
2025-05-23 10:05:00,30.61,30.63,30.58,30.59,113423.0,30.4845,30.5045,30.4547,30.4646,113423.0
2025-05-23 10:10:00,30.59,30.66,30.57,30.63,215208.0,30.4646,30.5343,30.4447,30.5045,215208.0
2025-05-23 10:15:00,30.63,30.66,30.6,30.61,240045.0,30.5045,30.5343,30.4746,30.4845,240045.0
2025-05-23 10:20:00,30.61,30.65,30.59,30.62,278524.0,30.4845,30.5244,30.4646,30.4945,278524.0
2025-05-23 10:25:00,30.63,30.68,30.61,30.64,210257.0,30.5045,30.5543,30.4845,30.5144,210257.0
2025-05-23 10:30:00,30.64,30.72,30.59,30.7,241250.0,30.5144,30.5941,30.4646,30.5742,241250.0
2025-05-23 10:35:00,30.71,30.75,30.69,30.72,446587.0,30.5841,30.624,30.5642,30.5941,446587.0
2025-05-23 10:40:00,30.72,30.72,30.65,30.68,266249.0,30.5941,30.5941,30.5244,30.5543,266249.0
2025-05-23 10:45:00,30.68,30.75,30.67,30.73,275891.0,30.5543,30.624,30.5443,30.6041,275891.0
2025-05-23 10:50:00,30.73,30.74,30.65,30.68,141982.0,30.6041,30.614,30.5244,30.5543,141982.0
2025-05-23 10:55:00,30.67,30.68,30.66,30.68,71262.0,30.5443,30.5543,30.5343,30.5543,71262.0
2025-05-23 11:00:00,30.68,30.78,30.68,30.76,622292.0,30.5543,30.6539,30.5543,30.6339,622292.0
2025-05-23 11:05:00,30.75,30.8,30.74,30.78,220292.0,30.624,30.6738,30.614,30.6539,220292.0
2025-05-23 11:10:00,30.78,30.8,30.72,30.73,191491.0,30.6539,30.6738,30.5941,30.6041,191491.0
2025-05-23 11:15:00,30.73,30.79,30.69,30.77,150788.0,30.6041,30.6638,30.5642,30.6439,150788.0
2025-05-23 11:20:00,30.77,30.85,30.76,30.8,174017.0,30.6439,30.7236,30.6339,30.6738,174017.0
2025-05-23 11:25:00,30.8,30.84,30.79,30.84,116062.0,30.6738,30.7136,30.6638,30.7136,116062.0
2025-05-23 11:30:00,30.83,30.85,30.81,30.84,254546.0,30.7036,30.7236,30.6837,30.7136,254546.0
2025-05-23 11:35:00,30.85,30.85,30.77,30.78,167386.0,30.7236,30.7236,30.6439,30.6539,167386.0
2025-05-23 11:40:00,30.78,30.79,30.77,30.78,55259.0,30.6539,30.6638,30.6439,30.6539,55259.0
2025-05-23 11:45:00,30.79,30.79,30.75,30.77,202164.0,30.6638,30.6638,30.624,30.6439,202164.0
2025-05-23 11:50:00,30.77,30.77,30.68,30.69,112523.0,30.6439,30.6439,30.5543,30.5642,112523.0
2025-05-23 11:55:00,30.69,30.69,30.62,30.62,66175.0,30.5642,30.5642,30.4945,30.4945,66175.0
2025-05-23 12:00:00,30.63,30.68,30.61,30.63,139690.0,30.5045,30.5543,30.4845,30.5045,139690.0
2025-05-23 12:05:00,30.62,30.67,30.61,30.64,131546.0,30.4945,30.5443,30.4845,30.5144,131546.0
2025-05-23 12:10:00,30.64,30.65,30.63,30.65,59827.0,30.5144,30.5244,30.5045,30.5244,59827.0
2025-05-23 12:15:00,30.65,30.66,30.62,30.62,42532.0,30.5244,30.5343,30.4945,30.4945,42532.0
2025-05-23 12:20:00,30.63,30.67,30.62,30.66,39261.0,30.5045,30.5443,30.4945,30.5343,39261.0
2025-05-23 12:25:00,30.66,30.67,30.64,30.65,38823.0,30.5343,30.5443,30.5144,30.5244,38823.0
2025-05-23 12:30:00,30.65,30.65,30.62,30.64,44991.0,30.5244,30.5244,30.4945,30.5144,44991.0
2025-05-23 12:35:00,30.64,30.7,30.63,30.69,71301.0,30.5144,30.5742,30.5045,30.5642,71301.0
2025-05-23 12:40:00,30.69,30.69,30.67,30.68,34418.0,30.5642,30.5642,30.5443,30.5543,34418.0
2025-05-23 12:45:00,30.68,30.72,30.67,30.71,58104.0,30.5543,30.5941,30.5443,30.5841,58104.0
2025-05-23 12:50:00,30.72,30.76,30.72,30.76,58187.0,30.5941,30.6339,30.5941,30.6339,58187.0
2025-05-23 12:55:00,30.76,30.76,30.72,30.73,62172.0,30.6339,30.6339,30.5941,30.6041,62172.0
2025-05-23 13:00:00,30.73,30.75,30.71,30.74,61074.0,30.6041,30.624,30.5841,30.614,61074.0
2025-05-23 13:05:00,30.75,30.81,30.74,30.8,235314.0,30.624,30.6837,30.614,30.6738,235314.0
2025-05-23 13:10:00,30.8,30.82,30.79,30.8,87744.0,30.6738,30.6937,30.6638,30.6738,87744.0
2025-05-23 13:15:00,30.8,30.87,30.8,30.86,65174.0,30.6738,30.7435,30.6738,30.7335,65174.0
2025-05-23 13:20:00,30.86,30.87,30.84,30.84,89716.0,30.7335,30.7435,30.7136,30.7136,89716.0
2025-05-23 13:25:00,30.84,30.88,30.84,30.86,70408.0,30.7136,30.7534,30.7136,30.7335,70408.0
2025-05-23 13:30:00,30.86,30.88,30.82,30.83,72206.0,30.7335,30.7534,30.6937,30.7036,72206.0
2025-05-23 13:35:00,30.83,30.87,30.82,30.85,154313.0,30.7036,30.7435,30.6937,30.7236,154313.0
2025-05-23 13:40:00,30.85,30.86,30.82,30.84,87014.0,30.7236,30.7335,30.6937,30.7136,87014.0
2025-05-23 13:45:00,30.84,30.85,30.81,30.83,74386.0,30.7136,30.7236,30.6837,30.7036,74386.0
2025-05-23 13:50:00,30.83,30.86,30.81,30.83,70134.0,30.7036,30.7335,30.6837,30.7036,70134.0
2025-05-23 13:55:00,30.83,30.84,30.78,30.79,60637.0,30.7036,30.7136,30.6539,30.6638,60637.0
2025-05-23 14:00:00,30.79,30.86,30.78,30.84,242328.0,30.6638,30.7335,30.6539,30.7136,242328.0
2025-05-23 14:05:00,30.84,30.87,30.83,30.84,49081.0,30.7136,30.7435,30.7036,30.7136,49081.0
2025-05-23 14:10:00,30.84,30.86,30.82,30.86,170531.0,30.7136,30.7335,30.6937,30.7335,170531.0
2025-05-23 14:15:00,30.86,30.93,30.86,30.91,201145.0,30.7335,30.8032,30.7335,30.7833,201145.0
2025-05-23 14:20:00,30.91,30.91,30.83,30.86,185766.0,30.7833,30.7833,30.7036,30.7335,185766.0
2025-05-23 14:25:00,30.86,30.88,30.84,30.86,85828.0,30.7335,30.7534,30.7136,30.7335,85828.0
2025-05-23 14:30:00,30.87,30.89,30.86,30.87,58671.0,30.7435,30.7634,30.7335,30.7435,58671.0
2025-05-23 14:35:00,30.87,30.9,30.84,30.85,115432.0,30.7435,30.7734,30.7136,30.7236,115432.0
2025-05-23 14:40:00,30.84,30.85,30.81,30.83,98168.0,30.7136,30.7236,30.6837,30.7036,98168.0
2025-05-23 14:45:00,30.82,30.85,30.81,30.85,58329.0,30.6937,30.7236,30.6837,30.7236,58329.0
2025-05-23 14:50:00,30.85,30.9,30.84,30.89,107763.0,30.7236,30.7734,30.7136,30.7634,107763.0
2025-05-23 14:55:00,30.88,30.91,30.87,30.88,119660.0,30.7534,30.7833,30.7435,30.7534,119660.0
2025-05-23 15:00:00,30.89,30.89,30.85,30.88,167910.0,30.7634,30.7634,30.7236,30.7534,167910.0
2025-05-23 15:05:00,30.88,30.93,30.87,30.91,176416.0,30.7534,30.8032,30.7435,30.7833,176416.0
2025-05-23 15:10:00,30.92,30.96,30.91,30.96,153580.0,30.7933,30.8331,30.7833,30.8331,153580.0
2025-05-23 15:15:00,30.96,30.96,30.89,30.9,135187.0,30.8331,30.8331,30.7634,30.7734,135187.0
2025-05-23 15:20:00,30.9,30.9,30.86,30.88,108374.0,30.7734,30.7734,30.7335,30.7534,108374.0
2025-05-23 15:25:00,30.88,30.89,30.84,30.86,231491.0,30.7534,30.7634,30.7136,30.7335,231491.0
2025-05-23 15:30:00,30.85,30.89,30.85,30.85,261515.0,30.7236,30.7634,30.7236,30.7236,261515.0
2025-05-23 15:35:00,30.86,30.88,30.82,30.85,209395.0,30.7335,30.7534,30.6937,30.7236,209395.0
2025-05-23 15:40:00,30.85,30.86,30.83,30.86,150181.0,30.7236,30.7335,30.7036,30.7335,150181.0
2025-05-23 15:45:00,30.86,30.87,30.84,30.85,196243.0,30.7335,30.7435,30.7136,30.7236,196243.0
2025-05-23 15:50:00,30.85,30.86,30.78,30.8,484138.0,30.7236,30.7335,30.6539,30.6738,484138.0
2025-05-23 15:55:00,30.8,30.86,30.78,30.84,1177806.0,30.6738,30.7335,30.6539,30.7136,1177806.0
2025-05-27 09:30:00,31.1,31.15,30.95,30.99,327820.0,30.9725,31.0223,30.8232,30.863,327820.0
2025-05-27 09:35:00,30.99,31.12,30.93,31.11,201060.0,30.863,30.9925,30.8032,30.9825,201060.0
2025-05-27 09:40:00,31.11,31.18,31.1,31.16,143384.0,30.9825,31.0522,30.9725,31.0323,143384.0
2025-05-27 09:45:00,31.17,31.18,31.12,31.14,108628.0,31.0423,31.0522,30.9925,31.0124,108628.0
2025-05-27 09:50:00,31.14,31.17,31.07,31.08,219673.0,31.0124,31.0423,30.9427,30.9526,219673.0
2025-05-27 09:55:00,31.07,31.08,30.98,31.0,190240.0,30.9427,30.9526,30.853,30.873,190240.0
2025-05-27 10:00:00,30.99,31.05,30.98,31.04,123362.0,30.863,30.9227,30.853,30.9128,123362.0
2025-05-27 10:05:00,31.04,31.08,31.03,31.08,38086.0,30.9128,30.9526,30.9028,30.9526,38086.0
2025-05-27 10:10:00,31.08,31.17,31.07,31.16,193739.0,30.9526,31.0423,30.9427,31.0323,193739.0
2025-05-27 10:15:00,31.16,31.24,31.15,31.24,83903.0,31.0323,31.112,31.0223,31.112,83903.0
2025-05-27 10:20:00,31.24,31.26,31.18,31.19,372680.0,31.112,31.1319,31.0522,31.0622,372680.0
2025-05-27 10:25:00,31.18,31.2,31.09,31.11,116123.0,31.0522,31.0721,30.9626,30.9825,116123.0
2025-05-27 10:30:00,31.11,31.16,31.1,31.16,280085.0,30.9825,31.0323,30.9725,31.0323,280085.0
2025-05-27 10:35:00,31.16,31.24,31.14,31.24,370922.0,31.0323,31.112,31.0124,31.112,370922.0
2025-05-27 10:40:00,31.23,31.28,31.23,31.24,190699.0,31.102,31.1518,31.102,31.112,190699.0
2025-05-27 10:45:00,31.25,31.26,31.22,31.25,90446.0,31.1219,31.1319,31.092,31.1219,90446.0
2025-05-27 10:50:00,31.25,31.28,31.22,31.28,46274.0,31.1219,31.1518,31.092,31.1518,46274.0
2025-05-27 10:55:00,31.27,31.3,31.25,31.26,161090.0,31.1418,31.1717,31.1219,31.1319,161090.0
2025-05-27 11:00:00,31.27,31.28,31.26,31.28,39572.0,31.1418,31.1518,31.1319,31.1518,39572.0
2025-05-27 11:05:00,31.28,31.28,31.24,31.25,98185.0,31.1518,31.1518,31.112,31.1219,98185.0
2025-05-27 11:10:00,31.25,31.26,31.23,31.24,66444.0,31.1219,31.1319,31.102,31.112,66444.0
2025-05-27 11:15:00,31.24,31.31,31.23,31.28,111502.0,31.112,31.1817,31.102,31.1518,111502.0
2025-05-27 11:20:00,31.28,31.28,31.25,31.28,47416.0,31.1518,31.1518,31.1219,31.1518,47416.0
2025-05-27 11:25:00,31.28,31.34,31.27,31.31,117439.0,31.1518,31.2116,31.1418,31.1817,117439.0
2025-05-27 11:30:00,31.31,31.32,31.29,31.32,98408.0,31.1817,31.1916,31.1618,31.1916,98408.0
2025-05-27 11:35:00,31.31,31.35,31.3,31.34,107072.0,31.1817,31.2215,31.1717,31.2116,107072.0
2025-05-27 11:40:00,31.35,31.35,31.33,31.35,60791.0,31.2215,31.2215,31.2016,31.2215,60791.0
2025-05-27 11:45:00,31.35,31.37,31.32,31.33,106134.0,31.2215,31.2414,31.1916,31.2016,106134.0
2025-05-27 11:50:00,31.32,31.33,31.29,31.32,90891.0,31.1916,31.2016,31.1618,31.1916,90891.0
2025-05-27 11:55:00,31.32,31.33,31.3,31.31,52832.0,31.1916,31.2016,31.1717,31.1817,52832.0
2025-05-27 12:00:00,31.31,31.37,31.31,31.37,144900.0,31.1817,31.2414,31.1817,31.2414,144900.0
2025-05-27 12:05:00,31.37,31.38,31.35,31.38,91655.0,31.2414,31.2514,31.2215,31.2514,91655.0
2025-05-27 12:10:00,31.38,31.39,31.37,31.39,39052.0,31.2514,31.2614,31.2414,31.2614,39052.0
2025-05-27 12:15:00,31.38,31.39,31.35,31.37,115069.0,31.2514,31.2614,31.2215,31.2414,115069.0
2025-05-27 12:20:00,31.37,31.39,31.35,31.38,142257.0,31.2414,31.2614,31.2215,31.2514,142257.0
2025-05-27 12:25:00,31.38,31.38,31.34,31.35,49369.0,31.2514,31.2514,31.2116,31.2215,49369.0
2025-05-27 12:30:00,31.35,31.38,31.35,31.38,50557.0,31.2215,31.2514,31.2215,31.2514,50557.0
2025-05-27 12:35:00,31.38,31.45,31.37,31.44,121071.0,31.2514,31.3211,31.2414,31.3111,121071.0
2025-05-27 12:40:00,31.44,31.44,31.41,31.42,89975.0,31.3111,31.3111,31.2813,31.2912,89975.0
2025-05-27 12:45:00,31.41,31.42,31.39,31.4,48214.0,31.2813,31.2912,31.2614,31.2713,48214.0
2025-05-27 12:50:00,31.4,31.43,31.39,31.42,58166.0,31.2713,31.3012,31.2614,31.2912,58166.0
2025-05-27 12:55:00,31.43,31.43,31.4,31.42,77554.0,31.3012,31.3012,31.2713,31.2912,77554.0
2025-05-27 13:00:00,31.43,31.45,31.41,31.44,222128.0,31.3012,31.3211,31.2813,31.3111,222128.0
2025-05-27 13:05:00,31.43,31.44,31.41,31.44,47695.0,31.3012,31.3111,31.2813,31.3111,47695.0
2025-05-27 13:10:00,31.44,31.44,31.42,31.44,192956.0,31.3111,31.3111,31.2912,31.3111,192956.0
2025-05-27 13:15:00,31.43,31.44,31.41,31.44,66616.0,31.3012,31.3111,31.2813,31.3111,66616.0
2025-05-27 13:20:00,31.44,31.46,31.43,31.46,42597.0,31.3111,31.3311,31.3012,31.3311,42597.0
2025-05-27 13:25:00,31.45,31.46,31.42,31.45,131351.0,31.3211,31.3311,31.2912,31.3211,131351.0
2025-05-27 13:30:00,31.45,31.46,31.42,31.46,189716.0,31.3211,31.3311,31.2912,31.3311,189716.0
2025-05-27 13:35:00,31.46,31.46,31.41,31.42,201344.0,31.3311,31.3311,31.2813,31.2912,201344.0
2025-05-27 13:40:00,31.41,31.44,31.41,31.42,86807.0,31.2813,31.3111,31.2813,31.2912,86807.0
2025-05-27 13:45:00,31.42,31.46,31.41,31.46,197423.0,31.2912,31.3311,31.2813,31.3311,197423.0
2025-05-27 13:50:00,31.46,31.48,31.45,31.48,114726.0,31.3311,31.351,31.3211,31.351,114726.0
2025-05-27 13:55:00,31.48,31.5,31.47,31.48,67620.0,31.351,31.3709,31.341,31.351,67620.0
2025-05-27 14:00:00,31.48,31.54,31.48,31.54,183922.0,31.351,31.4107,31.351,31.4107,183922.0
2025-05-27 14:05:00,31.53,31.55,31.52,31.53,120515.0,31.4008,31.4207,31.3908,31.4008,120515.0
2025-05-27 14:10:00,31.53,31.58,31.52,31.57,305839.0,31.4008,31.4506,31.3908,31.4406,305839.0
2025-05-27 14:15:00,31.56,31.57,31.5,31.51,216532.0,31.4307,31.4406,31.3709,31.3809,216532.0
2025-05-27 14:20:00,31.51,31.51,31.45,31.45,457621.0,31.3809,31.3809,31.3211,31.3211,457621.0
2025-05-27 14:25:00,31.46,31.46,31.42,31.43,192899.0,31.3311,31.3311,31.2912,31.3012,192899.0
2025-05-27 14:30:00,31.43,31.45,31.39,31.41,237645.0,31.3012,31.3211,31.2614,31.2813,237645.0
2025-05-27 14:35:00,31.41,31.42,31.35,31.37,401443.0,31.2813,31.2912,31.2215,31.2414,401443.0
2025-05-27 14:40:00,31.37,31.42,31.33,31.42,868151.0,31.2414,31.2912,31.2016,31.2912,868151.0
2025-05-27 14:45:00,31.42,31.44,31.39,31.42,189414.0,31.2912,31.3111,31.2614,31.2912,189414.0
2025-05-27 14:50:00,31.43,31.46,31.42,31.45,62773.0,31.3012,31.3311,31.2912,31.3211,62773.0
2025-05-27 14:55:00,31.46,31.47,31.44,31.46,108193.0,31.3311,31.341,31.3111,31.3311,108193.0
2025-05-27 15:00:00,31.45,31.48,31.43,31.47,68006.0,31.3211,31.351,31.3012,31.341,68006.0
2025-05-27 15:05:00,31.47,31.48,31.43,31.44,85820.0,31.341,31.351,31.3012,31.3111,85820.0
2025-05-27 15:10:00,31.45,31.46,31.43,31.46,55234.0,31.3211,31.3311,31.3012,31.3311,55234.0
2025-05-27 15:15:00,31.46,31.46,31.44,31.46,126368.0,31.3311,31.3311,31.3111,31.3311,126368.0
2025-05-27 15:20:00,31.46,31.47,31.44,31.46,155619.0,31.3311,31.341,31.3111,31.3311,155619.0
2025-05-27 15:25:00,31.47,31.48,31.45,31.48,105882.0,31.341,31.351,31.3211,31.351,105882.0
2025-05-27 15:30:00,31.48,31.48,31.46,31.48,84005.0,31.351,31.351,31.3311,31.351,84005.0
2025-05-27 15:35:00,31.48,31.48,31.44,31.45,111137.0,31.351,31.351,31.3111,31.3211,111137.0
2025-05-27 15:40:00,31.45,31.45,31.42,31.43,156445.0,31.3211,31.3211,31.2912,31.3012,156445.0
2025-05-27 15:45:00,31.43,31.44,31.41,31.41,170252.0,31.3012,31.3111,31.2813,31.2813,170252.0
2025-05-27 15:50:00,31.41,31.44,31.4,31.41,462307.0,31.2813,31.3111,31.2713,31.2813,462307.0
2025-05-27 15:55:00,31.41,31.49,31.41,31.45,1361651.0,31.2813,31.3609,31.2813,31.3211,1361651.0
2025-05-28 09:30:00,31.51,31.59,31.48,31.54,133585.0,31.3809,31.4605,31.351,31.4107,133585.0
2025-05-28 09:35:00,31.53,31.61,31.5,31.58,462070.0,31.4008,31.4805,31.3709,31.4506,462070.0
2025-05-28 09:40:00,31.57,31.62,31.52,31.54,235102.0,31.4406,31.4904,31.3908,31.4107,235102.0
2025-05-28 09:45:00,31.55,31.58,31.52,31.55,166140.0,31.4207,31.4506,31.3908,31.4207,166140.0
2025-05-28 09:50:00,31.56,31.59,31.55,31.59,95788.0,31.4307,31.4605,31.4207,31.4605,95788.0
2025-05-28 09:55:00,31.58,31.62,31.58,31.61,107896.0,31.4506,31.4904,31.4506,31.4805,107896.0
2025-05-28 10:00:00,31.61,31.64,31.6,31.63,88137.0,31.4805,31.5103,31.4705,31.5004,88137.0
2025-05-28 10:05:00,31.63,31.67,31.62,31.65,107564.0,31.5004,31.5402,31.4904,31.5203,107564.0
2025-05-28 10:10:00,31.64,31.64,31.59,31.59,166611.0,31.5103,31.5103,31.4605,31.4605,166611.0
2025-05-28 10:15:00,31.59,31.6,31.56,31.6,77532.0,31.4605,31.4705,31.4307,31.4705,77532.0
2025-05-28 10:20:00,31.6,31.64,31.58,31.64,64033.0,31.4705,31.5103,31.4506,31.5103,64033.0
2025-05-28 10:25:00,31.64,31.65,31.6,31.64,105919.0,31.5103,31.5203,31.4705,31.5103,105919.0
2025-05-28 10:30:00,31.63,31.64,31.59,31.62,133035.0,31.5004,31.5103,31.4605,31.4904,133035.0
2025-05-28 10:35:00,31.62,31.62,31.54,31.55,60924.0,31.4904,31.4904,31.4107,31.4207,60924.0
2025-05-28 10:40:00,31.56,31.56,31.52,31.55,85937.0,31.4307,31.4307,31.3908,31.4207,85937.0
2025-05-28 10:45:00,31.56,31.56,31.51,31.52,62831.0,31.4307,31.4307,31.3809,31.3908,62831.0
2025-05-28 10:50:00,31.52,31.52,31.47,31.51,69759.0,31.3908,31.3908,31.341,31.3809,69759.0
2025-05-28 10:55:00,31.5,31.52,31.5,31.52,38436.0,31.3709,31.3908,31.3709,31.3908,38436.0
2025-05-28 11:00:00,31.52,31.55,31.51,31.55,88661.0,31.3908,31.4207,31.3809,31.4207,88661.0
2025-05-28 11:05:00,31.55,31.56,31.53,31.55,92515.0,31.4207,31.4307,31.4008,31.4207,92515.0
2025-05-28 11:10:00,31.54,31.55,31.45,31.46,96178.0,31.4107,31.4207,31.3211,31.3311,96178.0
2025-05-28 11:15:00,31.46,31.49,31.44,31.49,98765.0,31.3311,31.3609,31.3111,31.3609,98765.0
2025-05-28 11:20:00,31.48,31.49,31.41,31.44,79393.0,31.351,31.3609,31.2813,31.3111,79393.0
2025-05-28 11:25:00,31.43,31.44,31.39,31.4,75373.0,31.3012,31.3111,31.2614,31.2713,75373.0
2025-05-28 11:30:00,31.4,31.41,31.39,31.41,53958.0,31.2713,31.2813,31.2614,31.2813,53958.0
2025-05-28 11:35:00,31.41,31.42,31.39,31.41,57662.0,31.2813,31.2912,31.2614,31.2813,57662.0
2025-05-28 11:40:00,31.42,31.43,31.39,31.42,57236.0,31.2912,31.3012,31.2614,31.2912,57236.0
2025-05-28 11:45:00,31.42,31.48,31.41,31.48,98909.0,31.2912,31.351,31.2813,31.351,98909.0
2025-05-28 11:50:00,31.48,31.5,31.47,31.5,23088.0,31.351,31.3709,31.341,31.3709,23088.0
2025-05-28 11:55:00,31.5,31.5,31.45,31.45,49514.0,31.3709,31.3709,31.3211,31.3211,49514.0
2025-05-28 12:00:00,31.45,31.48,31.45,31.48,36518.0,31.3211,31.351,31.3211,31.351,36518.0
2025-05-28 12:05:00,31.48,31.53,31.47,31.52,56930.0,31.351,31.4008,31.341,31.3908,56930.0
2025-05-28 12:10:00,31.53,31.53,31.49,31.5,58813.0,31.4008,31.4008,31.3609,31.3709,58813.0
2025-05-28 12:15:00,31.49,31.51,31.48,31.49,67359.0,31.3609,31.3809,31.351,31.3609,67359.0
2025-05-28 12:20:00,31.49,31.49,31.44,31.45,56291.0,31.3609,31.3609,31.3111,31.3211,56291.0
2025-05-28 12:25:00,31.45,31.47,31.44,31.46,44973.0,31.3211,31.341,31.3111,31.3311,44973.0
2025-05-28 12:30:00,31.46,31.47,31.45,31.46,69349.0,31.3311,31.341,31.3211,31.3311,69349.0
2025-05-28 12:35:00,31.46,31.48,31.45,31.48,50623.0,31.3311,31.351,31.3211,31.351,50623.0
2025-05-28 12:40:00,31.47,31.48,31.45,31.48,22585.0,31.341,31.351,31.3211,31.351,22585.0
2025-05-28 12:45:00,31.48,31.48,31.47,31.48,21633.0,31.351,31.351,31.341,31.351,21633.0
2025-05-28 12:50:00,31.47,31.48,31.45,31.46,38458.0,31.341,31.351,31.3211,31.3311,38458.0
2025-05-28 12:55:00,31.46,31.49,31.44,31.49,92382.0,31.3311,31.3609,31.3111,31.3609,92382.0
2025-05-28 13:00:00,31.49,31.52,31.46,31.52,54704.0,31.3609,31.3908,31.3311,31.3908,54704.0
2025-05-28 13:05:00,31.52,31.53,31.51,31.53,85380.0,31.3908,31.4008,31.3809,31.4008,85380.0
2025-05-28 13:10:00,31.52,31.54,31.5,31.51,128993.0,31.3908,31.4107,31.3709,31.3809,128993.0
2025-05-28 13:15:00,31.51,31.52,31.47,31.48,76079.0,31.3809,31.3908,31.341,31.351,76079.0
2025-05-28 13:20:00,31.48,31.48,31.41,31.42,45270.0,31.351,31.351,31.2813,31.2912,45270.0
2025-05-28 13:25:00,31.42,31.42,31.37,31.39,64073.0,31.2912,31.2912,31.2414,31.2614,64073.0
2025-05-28 13:30:00,31.39,31.42,31.38,31.42,106585.0,31.2614,31.2912,31.2514,31.2912,106585.0
2025-05-28 13:35:00,31.42,31.47,31.4,31.47,147056.0,31.2912,31.341,31.2713,31.341,147056.0
2025-05-28 13:40:00,31.46,31.48,31.45,31.48,199971.0,31.3311,31.351,31.3211,31.351,199971.0
2025-05-28 13:45:00,31.48,31.53,31.47,31.53,139133.0,31.351,31.4008,31.341,31.4008,139133.0
2025-05-28 13:50:00,31.53,31.53,31.48,31.48,61563.0,31.4008,31.4008,31.351,31.351,61563.0
2025-05-28 13:55:00,31.49,31.52,31.48,31.5,291145.0,31.3609,31.3908,31.351,31.3709,291145.0
2025-05-28 14:00:00,31.49,31.53,31.48,31.52,62223.0,31.3609,31.4008,31.351,31.3908,62223.0
2025-05-28 14:05:00,31.52,31.53,31.49,31.51,138782.0,31.3908,31.4008,31.3609,31.3809,138782.0
2025-05-28 14:10:00,31.51,31.53,31.5,31.51,78302.0,31.3809,31.4008,31.3709,31.3809,78302.0
2025-05-28 14:15:00,31.51,31.51,31.48,31.49,87122.0,31.3809,31.3809,31.351,31.3609,87122.0
2025-05-28 14:20:00,31.49,31.49,31.47,31.48,71256.0,31.3609,31.3609,31.341,31.351,71256.0
2025-05-28 14:25:00,31.49,31.53,31.48,31.53,66335.0,31.3609,31.4008,31.351,31.4008,66335.0
2025-05-28 14:30:00,31.53,31.53,31.51,31.52,42130.0,31.4008,31.4008,31.3809,31.3908,42130.0
2025-05-28 14:35:00,31.52,31.53,31.5,31.51,48118.0,31.3908,31.4008,31.3709,31.3809,48118.0
2025-05-28 14:40:00,31.51,31.51,31.48,31.49,47782.0,31.3809,31.3809,31.351,31.3609,47782.0
2025-05-28 14:45:00,31.5,31.51,31.49,31.5,43840.0,31.3709,31.3809,31.3609,31.3709,43840.0
2025-05-28 14:50:00,31.5,31.51,31.38,31.41,331046.0,31.3709,31.3809,31.2514,31.2813,331046.0
2025-05-28 14:55:00,31.41,31.45,31.4,31.45,105153.0,31.2813,31.3211,31.2713,31.3211,105153.0
2025-05-28 15:00:00,31.45,31.48,31.44,31.46,105061.0,31.3211,31.351,31.3111,31.3311,105061.0
2025-05-28 15:05:00,31.46,31.5,31.46,31.49,79529.0,31.3311,31.3709,31.3311,31.3609,79529.0
2025-05-28 15:10:00,31.48,31.52,31.45,31.48,184635.0,31.351,31.3908,31.3211,31.351,184635.0
2025-05-28 15:15:00,31.48,31.49,31.46,31.49,103003.0,31.351,31.3609,31.3311,31.3609,103003.0
2025-05-28 15:20:00,31.49,31.49,31.44,31.46,82255.0,31.3609,31.3609,31.3111,31.3311,82255.0
2025-05-28 15:25:00,31.46,31.47,31.45,31.46,80711.0,31.3311,31.341,31.3211,31.3311,80711.0
2025-05-28 15:30:00,31.46,31.46,31.41,31.42,110564.0,31.3311,31.3311,31.2813,31.2912,110564.0
2025-05-28 15:35:00,31.42,31.43,31.4,31.43,118139.0,31.2912,31.3012,31.2713,31.3012,118139.0
2025-05-28 15:40:00,31.43,31.44,31.42,31.43,81305.0,31.3012,31.3111,31.2912,31.3012,81305.0
2025-05-28 15:45:00,31.44,31.47,31.42,31.44,194830.0,31.3111,31.341,31.2912,31.3111,194830.0
2025-05-28 15:50:00,31.43,31.43,31.32,31.36,271612.0,31.3012,31.3012,31.1916,31.2315,271612.0
2025-05-28 15:55:00,31.35,31.38,31.33,31.35,897517.0,31.2215,31.2514,31.2016,31.2215,897517.0
2025-05-29 09:30:00,31.47,31.56,31.42,31.53,292762.0,31.341,31.4307,31.2912,31.4008,292762.0
2025-05-29 09:35:00,31.53,31.66,31.52,31.6,173559.0,31.4008,31.5302,31.3908,31.4705,173559.0
2025-05-29 09:40:00,31.6,31.62,31.52,31.54,167706.0,31.4705,31.4904,31.3908,31.4107,167706.0
2025-05-29 09:45:00,31.54,31.59,31.48,31.56,72099.0,31.4107,31.4605,31.351,31.4307,72099.0
2025-05-29 09:50:00,31.56,31.63,31.53,31.56,206966.0,31.4307,31.5004,31.4008,31.4307,206966.0
2025-05-29 09:55:00,31.56,31.56,31.44,31.49,84163.0,31.4307,31.4307,31.3111,31.3609,84163.0
2025-05-29 10:00:00,31.48,31.57,31.48,31.52,129670.0,31.351,31.4406,31.351,31.3908,129670.0
2025-05-29 10:05:00,31.53,31.53,31.45,31.45,150998.0,31.4008,31.4008,31.3211,31.3211,150998.0
2025-05-29 10:10:00,31.46,31.55,31.46,31.55,76172.0,31.3311,31.4207,31.3311,31.4207,76172.0
2025-05-29 10:15:00,31.55,31.58,31.45,31.46,74796.0,31.4207,31.4506,31.3211,31.3311,74796.0
2025-05-29 10:20:00,31.46,31.48,31.42,31.48,78974.0,31.3311,31.351,31.2912,31.351,78974.0
2025-05-29 10:25:00,31.48,31.5,31.47,31.48,52552.0,31.351,31.3709,31.341,31.351,52552.0
2025-05-29 10:30:00,31.48,31.49,31.39,31.4,56196.0,31.351,31.3609,31.2614,31.2713,56196.0
2025-05-29 10:35:00,31.4,31.48,31.39,31.46,67813.0,31.2713,31.351,31.2614,31.3311,67813.0
2025-05-29 10:40:00,31.45,31.46,31.42,31.42,45924.0,31.3211,31.3311,31.2912,31.2912,45924.0
2025-05-29 10:45:00,31.43,31.47,31.42,31.45,53219.0,31.3012,31.341,31.2912,31.3211,53219.0
2025-05-29 10:50:00,31.44,31.49,31.42,31.46,40814.0,31.3111,31.3609,31.2912,31.3311,40814.0
2025-05-29 10:55:00,31.46,31.49,31.46,31.48,72465.0,31.3311,31.3609,31.3311,31.351,72465.0
2025-05-29 11:00:00,31.48,31.49,31.39,31.41,65291.0,31.351,31.3609,31.2614,31.2813,65291.0
2025-05-29 11:05:00,31.41,31.43,31.39,31.4,76460.0,31.2813,31.3012,31.2614,31.2713,76460.0
2025-05-29 11:10:00,31.4,31.42,31.34,31.36,106336.0,31.2713,31.2912,31.2116,31.2315,106336.0
2025-05-29 11:15:00,31.36,31.41,31.33,31.39,123403.0,31.2315,31.2813,31.2016,31.2614,123403.0
2025-05-29 11:20:00,31.39,31.41,31.37,31.4,90495.0,31.2614,31.2813,31.2414,31.2713,90495.0
2025-05-29 11:25:00,31.4,31.44,31.39,31.4,49870.0,31.2713,31.3111,31.2614,31.2713,49870.0
2025-05-29 11:30:00,31.41,31.41,31.32,31.35,58433.0,31.2813,31.2813,31.1916,31.2215,58433.0
2025-05-29 11:35:00,31.35,31.36,31.33,31.34,41041.0,31.2215,31.2315,31.2016,31.2116,41041.0
2025-05-29 11:40:00,31.34,31.35,31.33,31.34,22383.0,31.2116,31.2215,31.2016,31.2116,22383.0
2025-05-29 11:45:00,31.34,31.36,31.32,31.34,53195.0,31.2116,31.2315,31.1916,31.2116,53195.0
2025-05-29 11:50:00,31.34,31.38,31.33,31.35,65796.0,31.2116,31.2514,31.2016,31.2215,65796.0
2025-05-29 11:55:00,31.34,31.35,31.23,31.25,75305.0,31.2116,31.2215,31.102,31.1219,75305.0
2025-05-29 12:00:00,31.26,31.27,31.21,31.25,64594.0,31.1319,31.1418,31.0821,31.1219,64594.0
2025-05-29 12:05:00,31.25,31.28,31.24,31.26,40865.0,31.1219,31.1518,31.112,31.1319,40865.0
2025-05-29 12:10:00,31.25,31.31,31.25,31.31,48108.0,31.1219,31.1817,31.1219,31.1817,48108.0
2025-05-29 12:15:00,31.32,31.36,31.31,31.36,43944.0,31.1916,31.2315,31.1817,31.2315,43944.0
2025-05-29 12:20:00,31.36,31.37,31.32,31.35,62637.0,31.2315,31.2414,31.1916,31.2215,62637.0
2025-05-29 12:25:00,31.34,31.36,31.32,31.36,52654.0,31.2116,31.2315,31.1916,31.2315,52654.0
2025-05-29 12:30:00,31.36,31.37,31.34,31.36,53339.0,31.2315,31.2414,31.2116,31.2315,53339.0
2025-05-29 12:35:00,31.35,31.38,31.34,31.36,76710.0,31.2215,31.2514,31.2116,31.2315,76710.0
2025-05-29 12:40:00,31.36,31.39,31.35,31.39,63431.0,31.2315,31.2614,31.2215,31.2614,63431.0
2025-05-29 12:45:00,31.39,31.4,31.36,31.38,93584.0,31.2614,31.2713,31.2315,31.2514,93584.0
2025-05-29 12:50:00,31.37,31.42,31.35,31.42,115284.0,31.2414,31.2912,31.2215,31.2912,115284.0
2025-05-29 12:55:00,31.42,31.45,31.4,31.44,63058.0,31.2912,31.3211,31.2713,31.3111,63058.0
2025-05-29 13:00:00,31.43,31.47,31.43,31.46,41981.0,31.3012,31.341,31.3012,31.3311,41981.0
2025-05-29 13:05:00,31.46,31.46,31.42,31.44,34028.0,31.3311,31.3311,31.2912,31.3111,34028.0
2025-05-29 13:10:00,31.44,31.46,31.43,31.45,59132.0,31.3111,31.3311,31.3012,31.3211,59132.0
2025-05-29 13:15:00,31.45,31.46,31.42,31.46,126498.0,31.3211,31.3311,31.2912,31.3311,126498.0
2025-05-29 13:20:00,31.46,31.51,31.45,31.51,120285.0,31.3311,31.3809,31.3211,31.3809,120285.0
2025-05-29 13:25:00,31.51,31.52,31.47,31.51,269355.0,31.3809,31.3908,31.341,31.3809,269355.0
2025-05-29 13:30:00,31.51,31.53,31.49,31.52,70392.0,31.3809,31.4008,31.3609,31.3908,70392.0
2025-05-29 13:35:00,31.52,31.53,31.51,31.53,65979.0,31.3908,31.4008,31.3809,31.4008,65979.0
2025-05-29 13:40:00,31.53,31.61,31.52,31.58,1044840.0,31.4008,31.4805,31.3908,31.4506,1044840.0
2025-05-29 13:45:00,31.58,31.58,31.53,31.54,101553.0,31.4506,31.4506,31.4008,31.4107,101553.0
2025-05-29 13:50:00,31.54,31.57,31.53,31.54,373457.0,31.4107,31.4406,31.4008,31.4107,373457.0
2025-05-29 13:55:00,31.55,31.56,31.51,31.52,54753.0,31.4207,31.4307,31.3809,31.3908,54753.0
2025-05-29 14:00:00,31.52,31.55,31.49,31.49,147698.0,31.3908,31.4207,31.3609,31.3609,147698.0
2025-05-29 14:05:00,31.5,31.51,31.48,31.5,114523.0,31.3709,31.3809,31.351,31.3709,114523.0
2025-05-29 14:10:00,31.49,31.49,31.45,31.46,292699.0,31.3609,31.3609,31.3211,31.3311,292699.0
2025-05-29 14:15:00,31.46,31.48,31.4,31.41,66023.0,31.3311,31.351,31.2713,31.2813,66023.0
2025-05-29 14:20:00,31.4,31.4,31.37,31.39,110529.0,31.2713,31.2713,31.2414,31.2614,110529.0
2025-05-29 14:25:00,31.4,31.44,31.39,31.41,110174.0,31.2713,31.3111,31.2614,31.2813,110174.0
2025-05-29 14:30:00,31.41,31.45,31.4,31.44,71347.0,31.2813,31.3211,31.2713,31.3111,71347.0
2025-05-29 14:35:00,31.45,31.47,31.44,31.46,60163.0,31.3211,31.341,31.3111,31.3311,60163.0
2025-05-29 14:40:00,31.46,31.49,31.46,31.47,109685.0,31.3311,31.3609,31.3311,31.341,109685.0
2025-05-29 14:45:00,31.48,31.5,31.47,31.5,32087.0,31.351,31.3709,31.341,31.3709,32087.0
2025-05-29 14:50:00,31.5,31.51,31.47,31.48,55220.0,31.3709,31.3809,31.341,31.351,55220.0
2025-05-29 14:55:00,31.48,31.5,31.45,31.48,111693.0,31.351,31.3709,31.3211,31.351,111693.0
2025-05-29 15:00:00,31.48,31.53,31.47,31.51,66705.0,31.351,31.4008,31.341,31.3809,66705.0
2025-05-29 15:05:00,31.52,31.52,31.43,31.44,181256.0,31.3908,31.3908,31.3012,31.3111,181256.0
2025-05-29 15:10:00,31.44,31.46,31.42,31.42,129358.0,31.3111,31.3311,31.2912,31.2912,129358.0
2025-05-29 15:15:00,31.43,31.45,31.41,31.45,108468.0,31.3012,31.3211,31.2813,31.3211,108468.0
2025-05-29 15:20:00,31.44,31.47,31.43,31.45,124768.0,31.3111,31.341,31.3012,31.3211,124768.0
2025-05-29 15:25:00,31.45,31.47,31.42,31.43,114271.0,31.3211,31.341,31.2912,31.3012,114271.0
2025-05-29 15:30:00,31.43,31.47,31.42,31.46,252508.0,31.3012,31.341,31.2912,31.3311,252508.0
2025-05-29 15:35:00,31.46,31.46,31.43,31.44,139376.0,31.3311,31.3311,31.3012,31.3111,139376.0
2025-05-29 15:40:00,31.44,31.46,31.43,31.44,141731.0,31.3111,31.3311,31.3012,31.3111,141731.0
2025-05-29 15:45:00,31.44,31.49,31.43,31.46,210174.0,31.3111,31.3609,31.3012,31.3311,210174.0
2025-05-29 15:50:00,31.46,31.49,31.34,31.38,729151.0,31.3311,31.3609,31.2116,31.2514,729151.0
2025-05-29 15:55:00,31.39,31.45,31.38,31.43,949390.0,31.2614,31.3211,31.2514,31.3012,949390.0
2025-05-30 09:30:00,31.26,31.29,31.18,31.24,223823.0,31.26,31.29,31.18,31.24,223823.0
2025-05-30 09:35:00,31.24,31.35,31.22,31.34,114813.0,31.24,31.35,31.22,31.34,114813.0
2025-05-30 09:40:00,31.34,31.42,31.33,31.36,88543.0,31.34,31.42,31.33,31.36,88543.0
2025-05-30 09:45:00,31.35,31.43,31.34,31.36,76179.0,31.35,31.43,31.34,31.36,76179.0
2025-05-30 09:50:00,31.35,31.46,31.34,31.45,99281.0,31.35,31.46,31.34,31.45,99281.0
2025-05-30 09:55:00,31.45,31.48,31.42,31.42,65502.0,31.45,31.48,31.42,31.42,65502.0
2025-05-30 10:00:00,31.43,31.53,31.42,31.52,129633.0,31.43,31.53,31.42,31.52,129633.0
2025-05-30 10:05:00,31.52,31.59,31.51,31.59,130248.0,31.52,31.59,31.51,31.59,130248.0
2025-05-30 10:10:00,31.59,31.66,31.58,31.61,230426.0,31.59,31.66,31.58,31.61,230426.0
2025-05-30 10:15:00,31.62,31.65,31.59,31.6,134165.0,31.62,31.65,31.59,31.6,134165.0
2025-05-30 10:20:00,31.61,31.61,31.53,31.56,169846.0,31.61,31.61,31.53,31.56,169846.0
2025-05-30 10:25:00,31.56,31.59,31.55,31.59,72776.0,31.56,31.59,31.55,31.59,72776.0
2025-05-30 10:30:00,31.59,31.63,31.57,31.61,234628.0,31.59,31.63,31.57,31.61,234628.0
2025-05-30 10:35:00,31.61,31.63,31.58,31.6,107027.0,31.61,31.63,31.58,31.6,107027.0
2025-05-30 10:40:00,31.6,31.6,31.49,31.5,111206.0,31.6,31.6,31.49,31.5,111206.0
2025-05-30 10:45:00,31.5,31.53,31.47,31.51,94671.0,31.5,31.53,31.47,31.51,94671.0
2025-05-30 10:50:00,31.51,31.53,31.47,31.53,268622.0,31.51,31.53,31.47,31.53,268622.0
2025-05-30 10:55:00,31.53,31.57,31.52,31.54,153694.0,31.53,31.57,31.52,31.54,153694.0
2025-05-30 11:00:00,31.54,31.55,31.52,31.54,63941.0,31.54,31.55,31.52,31.54,63941.0
2025-05-30 11:05:00,31.54,31.58,31.53,31.56,143764.0,31.54,31.58,31.53,31.56,143764.0
2025-05-30 11:10:00,31.57,31.61,31.55,31.59,98540.0,31.57,31.61,31.55,31.59,98540.0
2025-05-30 11:15:00,31.59,31.6,31.54,31.56,232411.0,31.59,31.6,31.54,31.56,232411.0
2025-05-30 11:20:00,31.56,31.62,31.55,31.6,85719.0,31.56,31.62,31.55,31.6,85719.0
2025-05-30 11:25:00,31.6,31.63,31.59,31.61,95473.0,31.6,31.63,31.59,31.61,95473.0
2025-05-30 11:30:00,31.61,31.61,31.55,31.59,212681.0,31.61,31.61,31.55,31.59,212681.0
2025-05-30 11:35:00,31.59,31.61,31.55,31.57,114213.0,31.59,31.61,31.55,31.57,114213.0
2025-05-30 11:40:00,31.57,31.58,31.51,31.53,388241.0,31.57,31.58,31.51,31.53,388241.0
2025-05-30 11:45:00,31.53,31.53,31.47,31.53,91188.0,31.53,31.53,31.47,31.53,91188.0
2025-05-30 11:50:00,31.53,31.54,31.5,31.54,83979.0,31.53,31.54,31.5,31.54,83979.0
2025-05-30 11:55:00,31.54,31.57,31.52,31.54,78876.0,31.54,31.57,31.52,31.54,78876.0
2025-05-30 12:00:00,31.54,31.59,31.54,31.57,154026.0,31.54,31.59,31.54,31.57,154026.0
2025-05-30 12:05:00,31.57,31.62,31.56,31.62,124302.0,31.57,31.62,31.56,31.62,124302.0
2025-05-30 12:10:00,31.62,31.64,31.62,31.63,124964.0,31.62,31.64,31.62,31.63,124964.0
2025-05-30 12:15:00,31.63,31.64,31.57,31.59,165892.0,31.63,31.64,31.57,31.59,165892.0
2025-05-30 12:20:00,31.59,31.6,31.55,31.58,44259.0,31.59,31.6,31.55,31.58,44259.0
2025-05-30 12:25:00,31.58,31.59,31.49,31.53,170212.0,31.58,31.59,31.49,31.53,170212.0
2025-05-30 12:30:00,31.53,31.53,31.43,31.48,107307.0,31.53,31.53,31.43,31.48,107307.0
2025-05-30 12:35:00,31.48,31.56,31.47,31.56,179644.0,31.48,31.56,31.47,31.56,179644.0
2025-05-30 12:40:00,31.56,31.56,31.48,31.49,122828.0,31.56,31.56,31.48,31.49,122828.0
2025-05-30 12:45:00,31.49,31.49,31.44,31.46,77252.0,31.49,31.49,31.44,31.46,77252.0
2025-05-30 12:50:00,31.46,31.48,31.44,31.46,59946.0,31.46,31.48,31.44,31.46,59946.0
2025-05-30 12:55:00,31.46,31.48,31.45,31.46,108751.0,31.46,31.48,31.45,31.46,108751.0
2025-05-30 13:00:00,31.46,31.48,31.44,31.48,66309.0,31.46,31.48,31.44,31.48,66309.0
2025-05-30 13:05:00,31.48,31.51,31.46,31.5,54910.0,31.48,31.51,31.46,31.5,54910.0
2025-05-30 13:10:00,31.5,31.51,31.48,31.5,94618.0,31.5,31.51,31.48,31.5,94618.0
2025-05-30 13:15:00,31.5,31.55,31.49,31.55,77628.0,31.5,31.55,31.49,31.55,77628.0
2025-05-30 13:20:00,31.55,31.56,31.51,31.54,54842.0,31.55,31.56,31.51,31.54,54842.0
2025-05-30 13:25:00,31.54,31.55,31.52,31.55,53005.0,31.54,31.55,31.52,31.55,53005.0
2025-05-30 13:30:00,31.55,31.58,31.54,31.57,47141.0,31.55,31.58,31.54,31.57,47141.0
2025-05-30 13:35:00,31.58,31.61,31.56,31.57,111367.0,31.58,31.61,31.56,31.57,111367.0
2025-05-30 13:40:00,31.58,31.58,31.54,31.55,63362.0,31.58,31.58,31.54,31.55,63362.0
2025-05-30 13:45:00,31.55,31.56,31.53,31.55,70332.0,31.55,31.56,31.53,31.55,70332.0
2025-05-30 13:50:00,31.55,31.58,31.54,31.56,131340.0,31.55,31.58,31.54,31.56,131340.0
2025-05-30 13:55:00,31.55,31.56,31.49,31.51,122139.0,31.55,31.56,31.49,31.51,122139.0
2025-05-30 14:00:00,31.51,31.58,31.5,31.55,204335.0,31.51,31.58,31.5,31.55,204335.0
2025-05-30 14:05:00,31.54,31.55,31.51,31.53,184531.0,31.54,31.55,31.51,31.53,184531.0
2025-05-30 14:10:00,31.54,31.54,31.5,31.51,367130.0,31.54,31.54,31.5,31.51,367130.0
2025-05-30 14:15:00,31.5,31.52,31.46,31.5,166079.0,31.5,31.52,31.46,31.5,166079.0
2025-05-30 14:20:00,31.51,31.51,31.47,31.49,62387.0,31.51,31.51,31.47,31.49,62387.0
2025-05-30 14:25:00,31.49,31.53,31.48,31.53,161953.0,31.49,31.53,31.48,31.53,161953.0
2025-05-30 14:30:00,31.53,31.53,31.48,31.49,126210.0,31.53,31.53,31.48,31.49,126210.0
2025-05-30 14:35:00,31.49,31.51,31.48,31.51,53872.0,31.49,31.51,31.48,31.51,53872.0
2025-05-30 14:40:00,31.5,31.52,31.49,31.5,89531.0,31.5,31.52,31.49,31.5,89531.0
2025-05-30 14:45:00,31.5,31.57,31.49,31.57,64350.0,31.5,31.57,31.49,31.57,64350.0
2025-05-30 14:50:00,31.56,31.61,31.55,31.59,189720.0,31.56,31.61,31.55,31.59,189720.0
2025-05-30 14:55:00,31.58,31.61,31.57,31.6,101950.0,31.58,31.61,31.57,31.6,101950.0
2025-05-30 15:00:00,31.6,31.64,31.59,31.61,109650.0,31.6,31.64,31.59,31.61,109650.0
2025-05-30 15:05:00,31.62,31.63,31.6,31.61,222710.0,31.62,31.63,31.6,31.61,222710.0
2025-05-30 15:10:00,31.61,31.63,31.59,31.61,105765.0,31.61,31.63,31.59,31.61,105765.0
2025-05-30 15:15:00,31.62,31.66,31.6,31.66,87966.0,31.62,31.66,31.6,31.66,87966.0
2025-05-30 15:20:00,31.66,31.68,31.64,31.68,173166.0,31.66,31.68,31.64,31.68,173166.0
2025-05-30 15:25:00,31.68,31.7,31.67,31.68,129730.0,31.68,31.7,31.67,31.68,129730.0
2025-05-30 15:30:00,31.68,31.69,31.64,31.68,137786.0,31.68,31.69,31.64,31.68,137786.0
2025-05-30 15:35:00,31.68,31.71,31.65,31.67,122762.0,31.68,31.71,31.65,31.67,122762.0
2025-05-30 15:40:00,31.67,31.68,31.63,31.64,111159.0,31.67,31.68,31.63,31.64,111159.0
2025-05-30 15:45:00,31.64,31.64,31.61,31.62,181646.0,31.64,31.64,31.61,31.62,181646.0
2025-05-30 15:50:00,31.63,31.77,31.58,31.59,547380.0,31.63,31.77,31.58,31.59,547380.0
2025-05-30 15:55:00,31.59,31.67,31.55,31.56,1331266.0,31.59,31.67,31.55,31.56,1331266.0
2025-06-02 09:30:00,31.32,31.43,31.1,31.21,859411.0,31.32,31.43,31.1,31.21,859411.0
2025-06-02 09:35:00,31.21,31.23,31.04,31.09,366697.0,31.21,31.23,31.04,31.09,366697.0
2025-06-02 09:40:00,31.09,31.17,31.07,31.16,262397.0,31.09,31.17,31.07,31.16,262397.0
2025-06-02 09:45:00,31.16,31.22,31.07,31.08,1300430.0,31.16,31.22,31.07,31.08,1300430.0
2025-06-02 09:50:00,31.08,31.08,30.86,30.92,420653.0,31.08,31.08,30.86,30.92,420653.0
2025-06-02 09:55:00,30.92,31.01,30.9,30.99,327643.0,30.92,31.01,30.9,30.99,327643.0
2025-06-02 10:00:00,30.98,30.98,30.88,30.9,223815.0,30.98,30.98,30.88,30.9,223815.0
2025-06-02 10:05:00,30.9,31.02,30.88,30.95,223658.0,30.9,31.02,30.88,30.95,223658.0
2025-06-02 10:10:00,30.95,31.03,30.95,31.02,97441.0,30.95,31.03,30.95,31.02,97441.0
2025-06-02 10:15:00,31.02,31.06,30.99,31.03,141618.0,31.02,31.06,30.99,31.03,141618.0
2025-06-02 10:20:00,31.04,31.14,31.02,31.07,136774.0,31.04,31.14,31.02,31.07,136774.0
2025-06-02 10:25:00,31.07,31.08,31.03,31.05,123152.0,31.07,31.08,31.03,31.05,123152.0
2025-06-02 10:30:00,31.05,31.12,31.03,31.12,113830.0,31.05,31.12,31.03,31.12,113830.0
2025-06-02 10:35:00,31.12,31.14,31.03,31.04,120895.0,31.12,31.14,31.03,31.04,120895.0
2025-06-02 10:40:00,31.04,31.05,30.95,30.98,73270.0,31.04,31.05,30.95,30.98,73270.0
2025-06-02 10:45:00,30.98,31.0,30.94,30.95,245833.0,30.98,31.0,30.94,30.95,245833.0
2025-06-02 10:50:00,30.95,30.98,30.9,30.9,1188256.0,30.95,30.98,30.9,30.9,1188256.0
2025-06-02 10:55:00,30.9,30.93,30.87,30.92,137455.0,30.9,30.93,30.87,30.92,137455.0
2025-06-02 11:00:00,30.92,30.98,30.91,30.98,145923.0,30.92,30.98,30.91,30.98,145923.0
2025-06-02 11:05:00,30.98,31.01,30.94,30.96,240878.0,30.98,31.01,30.94,30.96,240878.0
2025-06-02 11:10:00,30.96,30.98,30.94,30.96,191276.0,30.96,30.98,30.94,30.96,191276.0
2025-06-02 11:15:00,30.96,30.98,30.95,30.98,132460.0,30.96,30.98,30.95,30.98,132460.0
2025-06-02 11:20:00,30.98,30.99,30.97,30.98,223557.0,30.98,30.99,30.97,30.98,223557.0
2025-06-02 11:25:00,30.97,30.98,30.89,30.9,205844.0,30.97,30.98,30.89,30.9,205844.0
2025-06-02 11:30:00,30.9,30.91,30.88,30.9,142652.0,30.9,30.91,30.88,30.9,142652.0
2025-06-02 11:35:00,30.9,30.94,30.89,30.93,108709.0,30.9,30.94,30.89,30.93,108709.0
2025-06-02 11:40:00,30.94,30.95,30.91,30.95,54269.0,30.94,30.95,30.91,30.95,54269.0
2025-06-02 11:45:00,30.95,30.98,30.94,30.97,52229.0,30.95,30.98,30.94,30.97,52229.0
2025-06-02 11:50:00,30.98,31.02,30.97,31.0,266330.0,30.98,31.02,30.97,31.0,266330.0
2025-06-02 11:55:00,31.0,31.02,30.99,31.01,120018.0,31.0,31.02,30.99,31.01,120018.0
2025-06-02 12:00:00,31.01,31.02,30.94,30.96,136064.0,31.01,31.02,30.94,30.96,136064.0
2025-06-02 12:05:00,30.96,30.96,30.89,30.9,107335.0,30.96,30.96,30.89,30.9,107335.0
2025-06-02 12:10:00,30.89,30.91,30.89,30.89,58978.0,30.89,30.91,30.89,30.89,58978.0
2025-06-02 12:15:00,30.9,30.9,30.85,30.89,114136.0,30.9,30.9,30.85,30.89,114136.0
2025-06-02 12:20:00,30.89,30.91,30.87,30.91,53715.0,30.89,30.91,30.87,30.91,53715.0
2025-06-02 12:25:00,30.91,30.92,30.88,30.91,46617.0,30.91,30.92,30.88,30.91,46617.0
2025-06-02 12:30:00,30.91,30.92,30.89,30.91,99340.0,30.91,30.92,30.89,30.91,99340.0
2025-06-02 12:35:00,30.9,30.92,30.89,30.91,114350.0,30.9,30.92,30.89,30.91,114350.0
2025-06-02 12:40:00,30.91,30.91,30.89,30.89,66954.0,30.91,30.91,30.89,30.89,66954.0
2025-06-02 12:45:00,30.89,30.92,30.88,30.91,1169882.0,30.89,30.92,30.88,30.91,1169882.0
2025-06-02 12:50:00,30.91,30.96,30.9,30.96,148405.0,30.91,30.96,30.9,30.96,148405.0
2025-06-02 12:55:00,30.96,30.99,30.95,30.99,52000.0,30.96,30.99,30.95,30.99,52000.0
2025-06-02 13:00:00,30.98,31.01,30.98,31.0,176664.0,30.98,31.01,30.98,31.0,176664.0
2025-06-02 13:05:00,30.99,31.01,30.98,31.01,119999.0,30.99,31.01,30.98,31.01,119999.0
2025-06-02 13:10:00,31.01,31.03,31.0,31.01,141382.0,31.01,31.03,31.0,31.01,141382.0
2025-06-02 13:15:00,31.01,31.02,30.98,30.99,1086126.0,31.01,31.02,30.98,30.99,1086126.0
2025-06-02 13:20:00,30.99,31.0,30.96,30.99,144006.0,30.99,31.0,30.96,30.99,144006.0
2025-06-02 13:25:00,30.99,31.0,30.96,30.96,179957.0,30.99,31.0,30.96,30.96,179957.0
2025-06-02 13:30:00,30.96,30.99,30.96,30.98,76643.0,30.96,30.99,30.96,30.98,76643.0
2025-06-02 13:35:00,30.98,31.01,30.96,31.01,167335.0,30.98,31.01,30.96,31.01,167335.0
2025-06-02 13:40:00,31.01,31.02,30.98,30.99,48650.0,31.01,31.02,30.98,30.99,48650.0
2025-06-02 13:45:00,30.99,31.03,30.98,31.01,81440.0,30.99,31.03,30.98,31.01,81440.0
2025-06-02 13:50:00,31.01,31.01,30.99,31.0,48625.0,31.01,31.01,30.99,31.0,48625.0
2025-06-02 13:55:00,30.99,31.01,30.98,31.0,70220.0,30.99,31.01,30.98,31.0,70220.0
2025-06-02 14:00:00,31.01,31.02,30.99,31.02,180216.0,31.01,31.02,30.99,31.02,180216.0
2025-06-02 14:05:00,31.02,31.02,30.95,30.97,203147.0,31.02,31.02,30.95,30.97,203147.0
2025-06-02 14:10:00,30.97,30.99,30.96,30.99,73313.0,30.97,30.99,30.96,30.99,73313.0
2025-06-02 14:15:00,30.99,31.02,30.98,31.01,180599.0,30.99,31.02,30.98,31.01,180599.0
2025-06-02 14:20:00,31.0,31.04,30.99,31.02,278696.0,31.0,31.04,30.99,31.02,278696.0
2025-06-02 14:25:00,31.02,31.08,31.02,31.06,79627.0,31.02,31.08,31.02,31.06,79627.0
2025-06-02 14:30:00,31.06,31.13,31.06,31.12,149516.0,31.06,31.13,31.06,31.12,149516.0
2025-06-02 14:35:00,31.11,31.14,31.11,31.13,128700.0,31.11,31.14,31.11,31.13,128700.0
2025-06-02 14:40:00,31.13,31.16,31.1,31.15,1185332.0,31.13,31.16,31.1,31.15,1185332.0
2025-06-02 14:45:00,31.15,31.15,31.12,31.15,83985.0,31.15,31.15,31.12,31.15,83985.0
2025-06-02 14:50:00,31.15,31.16,31.12,31.16,227828.0,31.15,31.16,31.12,31.16,227828.0
2025-06-02 14:55:00,31.16,31.21,31.15,31.21,148384.0,31.16,31.21,31.15,31.21,148384.0
2025-06-02 15:00:00,31.21,31.22,31.19,31.21,134098.0,31.21,31.22,31.19,31.21,134098.0
2025-06-02 15:05:00,31.21,31.26,31.2,31.26,165423.0,31.21,31.26,31.2,31.26,165423.0
2025-06-02 15:10:00,31.26,31.27,31.25,31.27,283683.0,31.26,31.27,31.25,31.27,283683.0
2025-06-02 15:15:00,31.27,31.28,31.26,31.28,75849.0,31.27,31.28,31.26,31.28,75849.0
2025-06-02 15:20:00,31.28,31.31,31.25,31.31,173857.0,31.28,31.31,31.25,31.31,173857.0
2025-06-02 15:25:00,31.3,31.31,31.27,31.28,196308.0,31.3,31.31,31.27,31.28,196308.0
2025-06-02 15:30:00,31.28,31.29,31.26,31.29,115081.0,31.28,31.29,31.26,31.29,115081.0
2025-06-02 15:35:00,31.29,31.29,31.27,31.28,160509.0,31.29,31.29,31.27,31.28,160509.0
2025-06-02 15:40:00,31.27,31.28,31.22,31.22,353832.0,31.27,31.28,31.22,31.22,353832.0
2025-06-02 15:45:00,31.23,31.24,31.19,31.2,309618.0,31.23,31.24,31.19,31.2,309618.0
2025-06-02 15:50:00,31.19,31.2,31.16,31.18,970072.0,31.19,31.2,31.16,31.18,970072.0
2025-06-02 15:55:00,31.18,31.27,31.18,31.27,1514476.0,31.18,31.27,31.18,31.27,1514476.0
2025-06-03 09:30:00,31.24,31.31,31.15,31.29,701394.0,31.24,31.31,31.15,31.29,701394.0
2025-06-03 09:35:00,31.27,31.35,31.26,31.32,238727.0,31.27,31.35,31.26,31.32,238727.0
2025-06-03 09:40:00,31.32,31.42,31.31,31.41,178156.0,31.32,31.42,31.31,31.41,178156.0
2025-06-03 09:45:00,31.42,31.48,31.4,31.42,190027.0,31.42,31.48,31.4,31.42,190027.0
2025-06-03 09:50:00,31.42,31.48,31.39,31.48,116191.0,31.42,31.48,31.39,31.48,116191.0
2025-06-03 09:55:00,31.5,31.5,31.39,31.41,278057.0,31.5,31.5,31.39,31.41,278057.0
2025-06-03 10:00:00,31.41,31.48,31.4,31.43,187132.0,31.41,31.48,31.4,31.43,187132.0
2025-06-03 10:05:00,31.44,31.52,31.39,31.45,298328.0,31.44,31.52,31.39,31.45,298328.0
2025-06-03 10:10:00,31.45,31.5,31.44,31.5,181745.0,31.45,31.5,31.44,31.5,181745.0
2025-06-03 10:15:00,31.5,31.66,31.49,31.66,225988.0,31.5,31.66,31.49,31.66,225988.0
2025-06-03 10:20:00,31.66,31.69,31.63,31.68,221437.0,31.66,31.69,31.63,31.68,221437.0
2025-06-03 10:25:00,31.68,31.72,31.66,31.71,293954.0,31.68,31.72,31.66,31.71,293954.0
2025-06-03 10:30:00,31.71,31.73,31.69,31.7,395507.0,31.71,31.73,31.69,31.7,395507.0
2025-06-03 10:35:00,31.7,31.77,31.69,31.76,128568.0,31.7,31.77,31.69,31.76,128568.0
2025-06-03 10:40:00,31.76,31.77,31.69,31.71,170036.0,31.76,31.77,31.69,31.71,170036.0
2025-06-03 10:45:00,31.71,31.72,31.66,31.71,116891.0,31.71,31.72,31.66,31.71,116891.0
2025-06-03 10:50:00,31.71,31.74,31.67,31.68,77543.0,31.71,31.74,31.67,31.68,77543.0
2025-06-03 10:55:00,31.69,31.7,31.64,31.69,120236.0,31.69,31.7,31.64,31.69,120236.0
2025-06-03 11:00:00,31.69,31.76,31.68,31.75,185909.0,31.69,31.76,31.68,31.75,185909.0
2025-06-03 11:05:00,31.75,31.76,31.7,31.71,89565.0,31.75,31.76,31.7,31.71,89565.0
2025-06-03 11:10:00,31.72,31.76,31.71,31.76,57601.0,31.72,31.76,31.71,31.76,57601.0
2025-06-03 11:15:00,31.75,31.77,31.72,31.73,36220.0,31.75,31.77,31.72,31.73,36220.0
2025-06-03 11:20:00,31.73,31.78,31.72,31.78,153446.0,31.73,31.78,31.72,31.78,153446.0
2025-06-03 11:25:00,31.78,31.8,31.74,31.75,90396.0,31.78,31.8,31.74,31.75,90396.0
2025-06-03 11:30:00,31.75,31.8,31.74,31.79,59606.0,31.75,31.8,31.74,31.79,59606.0
2025-06-03 11:35:00,31.79,31.83,31.78,31.79,153229.0,31.79,31.83,31.78,31.79,153229.0
2025-06-03 11:40:00,31.78,31.78,31.69,31.71,205224.0,31.78,31.78,31.69,31.71,205224.0
2025-06-03 11:45:00,31.72,31.76,31.71,31.75,87876.0,31.72,31.76,31.71,31.75,87876.0
2025-06-03 11:50:00,31.75,31.75,31.71,31.75,120681.0,31.75,31.75,31.71,31.75,120681.0
2025-06-03 11:55:00,31.74,31.77,31.72,31.77,68429.0,31.74,31.77,31.72,31.77,68429.0
2025-06-03 12:00:00,31.77,31.78,31.74,31.74,54561.0,31.77,31.78,31.74,31.74,54561.0
2025-06-03 12:05:00,31.74,31.77,31.72,31.73,92845.0,31.74,31.77,31.72,31.73,92845.0
2025-06-03 12:10:00,31.73,31.77,31.72,31.77,39719.0,31.73,31.77,31.72,31.77,39719.0
2025-06-03 12:15:00,31.77,31.8,31.76,31.78,37432.0,31.77,31.8,31.76,31.78,37432.0
2025-06-03 12:20:00,31.78,31.78,31.73,31.75,43303.0,31.78,31.78,31.73,31.75,43303.0
2025-06-03 12:25:00,31.75,31.79,31.75,31.79,67377.0,31.75,31.79,31.75,31.79,67377.0
2025-06-03 12:30:00,31.79,31.8,31.74,31.76,80292.0,31.79,31.8,31.74,31.76,80292.0
2025-06-03 12:35:00,31.75,31.76,31.73,31.76,58179.0,31.75,31.76,31.73,31.76,58179.0
2025-06-03 12:40:00,31.76,31.8,31.75,31.8,16750.0,31.76,31.8,31.75,31.8,16750.0
2025-06-03 12:45:00,31.8,31.81,31.75,31.77,88599.0,31.8,31.81,31.75,31.77,88599.0
2025-06-03 12:50:00,31.77,31.81,31.76,31.78,112103.0,31.77,31.81,31.76,31.78,112103.0
2025-06-03 12:55:00,31.78,31.79,31.76,31.79,89527.0,31.78,31.79,31.76,31.79,89527.0
2025-06-03 13:00:00,31.79,31.8,31.76,31.8,32790.0,31.79,31.8,31.76,31.8,32790.0
2025-06-03 13:05:00,31.8,31.81,31.78,31.79,87150.0,31.8,31.81,31.78,31.79,87150.0
2025-06-03 13:10:00,31.79,31.82,31.78,31.82,109700.0,31.79,31.82,31.78,31.82,109700.0
2025-06-03 13:15:00,31.82,31.85,31.81,31.84,67186.0,31.82,31.85,31.81,31.84,67186.0
2025-06-03 13:20:00,31.83,31.85,31.81,31.84,43883.0,31.83,31.85,31.81,31.84,43883.0
2025-06-03 13:25:00,31.84,31.87,31.83,31.84,42188.0,31.84,31.87,31.83,31.84,42188.0
2025-06-03 13:30:00,31.84,31.88,31.82,31.88,147375.0,31.84,31.88,31.82,31.88,147375.0
2025-06-03 13:35:00,31.88,31.88,31.85,31.86,67697.0,31.88,31.88,31.85,31.86,67697.0
2025-06-03 13:40:00,31.86,31.87,31.81,31.82,176937.0,31.86,31.87,31.81,31.82,176937.0
2025-06-03 13:45:00,31.82,31.89,31.8,31.89,149917.0,31.82,31.89,31.8,31.89,149917.0
2025-06-03 13:50:00,31.88,31.91,31.84,31.85,172734.0,31.88,31.91,31.84,31.85,172734.0
2025-06-03 13:55:00,31.85,31.85,31.81,31.85,303654.0,31.85,31.85,31.81,31.85,303654.0
2025-06-03 14:00:00,31.85,31.86,31.78,31.82,109333.0,31.85,31.86,31.78,31.82,109333.0
2025-06-03 14:05:00,31.83,31.83,31.8,31.82,85419.0,31.83,31.83,31.8,31.82,85419.0
2025-06-03 14:10:00,31.82,31.82,31.78,31.8,45183.0,31.82,31.82,31.78,31.8,45183.0
2025-06-03 14:15:00,31.8,31.82,31.76,31.79,218692.0,31.8,31.82,31.76,31.79,218692.0
2025-06-03 14:20:00,31.79,31.8,31.76,31.79,129557.0,31.79,31.8,31.76,31.79,129557.0
2025-06-03 14:25:00,31.79,31.8,31.77,31.8,32476.0,31.79,31.8,31.77,31.8,32476.0
2025-06-03 14:30:00,31.8,31.81,31.78,31.79,40619.0,31.8,31.81,31.78,31.79,40619.0
2025-06-03 14:35:00,31.79,31.81,31.78,31.8,68889.0,31.79,31.81,31.78,31.8,68889.0
2025-06-03 14:40:00,31.8,31.81,31.78,31.81,45435.0,31.8,31.81,31.78,31.81,45435.0
2025-06-03 14:45:00,31.81,31.83,31.81,31.82,52100.0,31.81,31.83,31.81,31.82,52100.0
2025-06-03 14:50:00,31.82,31.82,31.78,31.79,52806.0,31.82,31.82,31.78,31.79,52806.0
2025-06-03 14:55:00,31.8,31.81,31.78,31.8,110124.0,31.8,31.81,31.78,31.8,110124.0
2025-06-03 15:00:00,31.8,31.8,31.78,31.8,70120.0,31.8,31.8,31.78,31.8,70120.0
2025-06-03 15:05:00,31.79,31.81,31.79,31.8,71664.0,31.79,31.81,31.79,31.8,71664.0
2025-06-03 15:10:00,31.8,31.83,31.77,31.82,147274.0,31.8,31.83,31.77,31.82,147274.0
2025-06-03 15:15:00,31.82,31.83,31.8,31.82,72609.0,31.82,31.83,31.8,31.82,72609.0
2025-06-03 15:20:00,31.82,31.82,31.79,31.81,73074.0,31.82,31.82,31.79,31.81,73074.0
2025-06-03 15:25:00,31.81,31.81,31.78,31.8,149007.0,31.81,31.81,31.78,31.8,149007.0
2025-06-03 15:30:00,31.8,31.81,31.79,31.81,155754.0,31.8,31.81,31.79,31.81,155754.0
2025-06-03 15:35:00,31.8,31.85,31.8,31.81,139210.0,31.8,31.85,31.8,31.81,139210.0
2025-06-03 15:40:00,31.82,31.82,31.8,31.81,102710.0,31.82,31.82,31.8,31.81,102710.0
2025-06-03 15:45:00,31.81,31.81,31.78,31.81,350074.0,31.81,31.81,31.78,31.81,350074.0
2025-06-03 15:50:00,31.81,31.83,31.77,31.8,632767.0,31.81,31.83,31.77,31.8,632767.0
2025-06-03 15:55:00,31.8,31.88,31.79,31.87,1268274.0,31.8,31.88,31.79,31.87,1268274.0
2025-06-04 09:30:00,31.87,31.87,31.65,31.82,234461.0,31.87,31.87,31.65,31.82,234461.0
2025-06-04 09:35:00,31.83,31.88,31.8,31.87,61776.0,31.83,31.88,31.8,31.87,61776.0
2025-06-04 09:40:00,31.87,31.88,31.8,31.86,394979.0,31.87,31.88,31.8,31.86,394979.0
2025-06-04 09:45:00,31.85,31.88,31.8,31.88,129174.0,31.85,31.88,31.8,31.88,129174.0
2025-06-04 09:50:00,31.88,31.9,31.76,31.77,200513.0,31.88,31.9,31.76,31.77,200513.0
2025-06-04 09:55:00,31.77,31.83,31.72,31.78,146853.0,31.77,31.83,31.72,31.78,146853.0
2025-06-04 10:00:00,31.77,31.78,31.7,31.71,239510.0,31.77,31.78,31.7,31.71,239510.0
2025-06-04 10:05:00,31.7,31.79,31.7,31.78,59050.0,31.7,31.79,31.7,31.78,59050.0
2025-06-04 10:10:00,31.78,31.78,31.73,31.77,84358.0,31.78,31.78,31.73,31.77,84358.0
2025-06-04 10:15:00,31.76,31.82,31.76,31.79,82260.0,31.76,31.82,31.76,31.79,82260.0
2025-06-04 10:20:00,31.79,31.8,31.74,31.8,98195.0,31.79,31.8,31.74,31.8,98195.0
2025-06-04 10:25:00,31.81,31.84,31.8,31.84,113758.0,31.81,31.84,31.8,31.84,113758.0
2025-06-04 10:30:00,31.83,31.86,31.81,31.83,140762.0,31.83,31.86,31.81,31.83,140762.0
2025-06-04 10:35:00,31.84,31.84,31.81,31.83,68066.0,31.84,31.84,31.81,31.83,68066.0
2025-06-04 10:40:00,31.83,31.83,31.78,31.79,208113.0,31.83,31.83,31.78,31.79,208113.0
2025-06-04 10:45:00,31.79,31.82,31.78,31.79,80483.0,31.79,31.82,31.78,31.79,80483.0
2025-06-04 10:50:00,31.79,31.81,31.79,31.81,74323.0,31.79,31.81,31.79,31.81,74323.0
2025-06-04 10:55:00,31.81,31.83,31.78,31.83,118070.0,31.81,31.83,31.78,31.83,118070.0
2025-06-04 11:00:00,31.84,31.85,31.82,31.85,77943.0,31.84,31.85,31.82,31.85,77943.0
2025-06-04 11:05:00,31.85,31.88,31.84,31.85,69864.0,31.85,31.88,31.84,31.85,69864.0
2025-06-04 11:10:00,31.85,31.87,31.83,31.84,65020.0,31.85,31.87,31.83,31.84,65020.0
2025-06-04 11:15:00,31.84,31.86,31.83,31.86,46331.0,31.84,31.86,31.83,31.86,46331.0
2025-06-04 11:20:00,31.86,31.86,31.81,31.82,94861.0,31.86,31.86,31.81,31.82,94861.0
2025-06-04 11:25:00,31.82,31.86,31.8,31.84,113211.0,31.82,31.86,31.8,31.84,113211.0
2025-06-04 11:30:00,31.85,31.86,31.83,31.86,40843.0,31.85,31.86,31.83,31.86,40843.0
2025-06-04 11:35:00,31.86,31.88,31.84,31.88,53375.0,31.86,31.88,31.84,31.88,53375.0
2025-06-04 11:40:00,31.88,31.88,31.84,31.86,64098.0,31.88,31.88,31.84,31.86,64098.0
2025-06-04 11:45:00,31.86,31.88,31.85,31.88,58641.0,31.86,31.88,31.85,31.88,58641.0
2025-06-04 11:50:00,31.88,31.93,31.87,31.92,161735.0,31.88,31.93,31.87,31.92,161735.0
2025-06-04 11:55:00,31.92,31.92,31.9,31.92,31823.0,31.92,31.92,31.9,31.92,31823.0
2025-06-04 12:00:00,31.91,31.93,31.89,31.92,65488.0,31.91,31.93,31.89,31.92,65488.0
2025-06-04 12:05:00,31.92,31.95,31.9,31.94,37061.0,31.92,31.95,31.9,31.94,37061.0
2025-06-04 12:10:00,31.95,31.95,31.89,31.9,67120.0,31.95,31.95,31.89,31.9,67120.0
2025-06-04 12:15:00,31.9,31.92,31.9,31.92,74972.0,31.9,31.92,31.9,31.92,74972.0
2025-06-04 12:20:00,31.92,31.92,31.87,31.89,36110.0,31.92,31.92,31.87,31.89,36110.0
2025-06-04 12:25:00,31.89,31.9,31.88,31.88,49908.0,31.89,31.9,31.88,31.88,49908.0
2025-06-04 12:30:00,31.89,31.91,31.88,31.91,102237.0,31.89,31.91,31.88,31.91,102237.0
2025-06-04 12:35:00,31.91,31.94,31.9,31.94,31276.0,31.91,31.94,31.9,31.94,31276.0
2025-06-04 12:40:00,31.93,31.95,31.93,31.95,33041.0,31.93,31.95,31.93,31.95,33041.0
2025-06-04 12:45:00,31.95,31.98,31.94,31.98,44896.0,31.95,31.98,31.94,31.98,44896.0
2025-06-04 12:50:00,31.98,31.99,31.96,31.97,64698.0,31.98,31.99,31.96,31.97,64698.0
2025-06-04 12:55:00,31.96,31.96,31.95,31.96,63097.0,31.96,31.96,31.95,31.96,63097.0
2025-06-04 13:00:00,31.96,32.0,31.95,31.99,66635.0,31.96,32.0,31.95,31.99,66635.0
2025-06-04 13:05:00,31.99,32.0,31.97,31.98,34664.0,31.99,32.0,31.97,31.98,34664.0
2025-06-04 13:10:00,31.98,31.99,31.97,31.98,64988.0,31.98,31.99,31.97,31.98,64988.0
2025-06-04 13:15:00,31.98,31.99,31.97,31.99,29093.0,31.98,31.99,31.97,31.99,29093.0
2025-06-04 13:20:00,31.99,32.0,31.98,31.98,80481.0,31.99,32.0,31.98,31.98,80481.0
2025-06-04 13:25:00,31.99,31.99,31.98,31.99,20235.0,31.99,31.99,31.98,31.99,20235.0
2025-06-04 13:30:00,31.99,31.99,31.97,31.99,54473.0,31.99,31.99,31.97,31.99,54473.0
2025-06-04 13:35:00,31.99,32.0,31.98,32.0,29102.0,31.99,32.0,31.98,32.0,29102.0
2025-06-04 13:40:00,32.0,32.02,31.99,32.01,164724.0,32.0,32.02,31.99,32.01,164724.0
2025-06-04 13:45:00,32.01,32.02,32.0,32.02,51339.0,32.01,32.02,32.0,32.02,51339.0
2025-06-04 13:50:00,32.02,32.02,32.0,32.0,77979.0,32.02,32.02,32.0,32.0,77979.0
2025-06-04 13:55:00,32.0,32.01,31.99,32.0,45082.0,32.0,32.01,31.99,32.0,45082.0
2025-06-04 14:00:00,31.99,32.03,31.99,32.02,83505.0,31.99,32.03,31.99,32.02,83505.0
2025-06-04 14:05:00,32.02,32.03,31.99,32.0,53308.0,32.02,32.03,31.99,32.0,53308.0
2025-06-04 14:10:00,32.0,32.01,31.99,32.0,48430.0,32.0,32.01,31.99,32.0,48430.0
2025-06-04 14:15:00,31.99,32.02,31.99,32.02,67928.0,31.99,32.02,31.99,32.02,67928.0
2025-06-04 14:20:00,32.02,32.03,32.01,32.01,38350.0,32.02,32.03,32.01,32.01,38350.0
2025-06-04 14:25:00,32.01,32.01,31.97,31.98,127187.0,32.01,32.01,31.97,31.98,127187.0
2025-06-04 14:30:00,31.97,31.98,31.96,31.96,129630.0,31.97,31.98,31.96,31.96,129630.0
2025-06-04 14:35:00,31.96,31.99,31.95,31.99,182475.0,31.96,31.99,31.95,31.99,182475.0
2025-06-04 14:40:00,31.98,32.02,31.97,32.02,101474.0,31.98,32.02,31.97,32.02,101474.0
2025-06-04 14:45:00,32.02,32.02,31.98,32.0,100855.0,32.02,32.02,31.98,32.0,100855.0
2025-06-04 14:50:00,32.0,32.06,31.98,32.04,280247.0,32.0,32.06,31.98,32.04,280247.0
2025-06-04 14:55:00,32.04,32.04,32.0,32.02,321615.0,32.04,32.04,32.0,32.02,321615.0
2025-06-04 15:00:00,32.02,32.02,31.97,31.98,356223.0,32.02,32.02,31.97,31.98,356223.0
2025-06-04 15:05:00,31.99,32.01,31.98,31.99,226418.0,31.99,32.01,31.98,31.99,226418.0
2025-06-04 15:10:00,31.99,32.01,31.98,32.01,70082.0,31.99,32.01,31.98,32.01,70082.0
2025-06-04 15:15:00,32.01,32.01,31.98,31.99,91371.0,32.01,32.01,31.98,31.99,91371.0
2025-06-04 15:20:00,31.99,32.01,31.98,32.01,168393.0,31.99,32.01,31.98,32.01,168393.0
2025-06-04 15:25:00,32.01,32.01,31.98,31.98,53243.0,32.01,32.01,31.98,31.98,53243.0
2025-06-04 15:30:00,31.99,32.0,31.95,31.96,180544.0,31.99,32.0,31.95,31.96,180544.0
2025-06-04 15:35:00,31.96,31.97,31.94,31.95,133241.0,31.96,31.97,31.94,31.95,133241.0
2025-06-04 15:40:00,31.94,31.95,31.9,31.91,108526.0,31.94,31.95,31.9,31.91,108526.0
2025-06-04 15:45:00,31.91,31.95,31.9,31.94,277327.0,31.91,31.95,31.9,31.94,277327.0
2025-06-04 15:50:00,31.93,31.94,31.91,31.93,439302.0,31.93,31.94,31.91,31.93,439302.0
2025-06-04 15:55:00,31.92,31.96,31.9,31.94,1344011.0,31.92,31.96,31.9,31.94,1344011.0
2025-06-05 09:30:00,31.84,31.91,31.71,31.77,236378.0,31.84,31.91,31.71,31.77,236378.0
2025-06-05 09:35:00,31.77,31.77,31.67,31.69,201860.0,31.77,31.77,31.67,31.69,201860.0
2025-06-05 09:40:00,31.69,31.77,31.68,31.77,121837.0,31.69,31.77,31.68,31.77,121837.0
2025-06-05 09:45:00,31.77,31.84,31.73,31.84,94911.0,31.77,31.84,31.73,31.84,94911.0
2025-06-05 09:50:00,31.84,31.87,31.68,31.68,72708.0,31.84,31.87,31.68,31.68,72708.0
2025-06-05 09:55:00,31.69,31.69,31.64,31.67,110400.0,31.69,31.69,31.64,31.67,110400.0
2025-06-05 10:00:00,31.66,31.75,31.66,31.75,97695.0,31.66,31.75,31.66,31.75,97695.0
2025-06-05 10:05:00,31.75,31.8,31.71,31.73,131926.0,31.75,31.8,31.71,31.73,131926.0
2025-06-05 10:10:00,31.73,31.76,31.71,31.74,61279.0,31.73,31.76,31.71,31.74,61279.0
2025-06-05 10:15:00,31.74,31.76,31.69,31.73,75264.0,31.74,31.76,31.69,31.73,75264.0
2025-06-05 10:20:00,31.72,31.81,31.72,31.77,67054.0,31.72,31.81,31.72,31.77,67054.0
2025-06-05 10:25:00,31.78,31.82,31.78,31.82,83833.0,31.78,31.82,31.78,31.82,83833.0
2025-06-05 10:30:00,31.82,31.85,31.77,31.78,116271.0,31.82,31.85,31.77,31.78,116271.0
2025-06-05 10:35:00,31.77,31.81,31.72,31.78,105390.0,31.77,31.81,31.72,31.78,105390.0
2025-06-05 10:40:00,31.79,31.84,31.75,31.8,119893.0,31.79,31.84,31.75,31.8,119893.0
2025-06-05 10:45:00,31.8,31.85,31.79,31.81,88730.0,31.8,31.85,31.79,31.81,88730.0
2025-06-05 10:50:00,31.81,31.81,31.77,31.78,96972.0,31.81,31.81,31.77,31.78,96972.0
2025-06-05 10:55:00,31.78,31.79,31.73,31.73,81898.0,31.78,31.79,31.73,31.73,81898.0
2025-06-05 11:00:00,31.73,31.78,31.73,31.76,129719.0,31.73,31.78,31.73,31.76,129719.0
2025-06-05 11:05:00,31.76,31.77,31.7,31.7,107275.0,31.76,31.77,31.7,31.7,107275.0
2025-06-05 11:10:00,31.71,31.71,31.66,31.71,139533.0,31.71,31.71,31.66,31.71,139533.0
2025-06-05 11:15:00,31.71,31.79,31.68,31.76,47614.0,31.71,31.79,31.68,31.76,47614.0
2025-06-05 11:20:00,31.75,31.78,31.74,31.77,31950.0,31.75,31.78,31.74,31.77,31950.0
2025-06-05 11:25:00,31.77,31.79,31.75,31.79,28979.0,31.77,31.79,31.75,31.79,28979.0
2025-06-05 11:30:00,31.79,31.82,31.79,31.82,29447.0,31.79,31.82,31.79,31.82,29447.0
2025-06-05 11:35:00,31.81,31.84,31.81,31.83,34046.0,31.81,31.84,31.81,31.83,34046.0
2025-06-05 11:40:00,31.83,31.84,31.79,31.8,42365.0,31.83,31.84,31.79,31.8,42365.0
2025-06-05 11:45:00,31.81,31.81,31.79,31.8,40048.0,31.81,31.81,31.79,31.8,40048.0
2025-06-05 11:50:00,31.8,31.82,31.79,31.82,22944.0,31.8,31.82,31.79,31.82,22944.0
2025-06-05 11:55:00,31.82,31.87,31.81,31.87,40565.0,31.82,31.87,31.81,31.87,40565.0
2025-06-05 12:00:00,31.87,31.9,31.85,31.89,33689.0,31.87,31.9,31.85,31.89,33689.0
2025-06-05 12:05:00,31.89,31.9,31.86,31.87,46374.0,31.89,31.9,31.86,31.87,46374.0
2025-06-05 12:10:00,31.87,31.9,31.86,31.88,37811.0,31.87,31.9,31.86,31.88,37811.0
2025-06-05 12:15:00,31.88,31.89,31.83,31.89,52875.0,31.88,31.89,31.83,31.89,52875.0
2025-06-05 12:20:00,31.89,31.9,31.85,31.87,63427.0,31.89,31.9,31.85,31.87,63427.0
2025-06-05 12:25:00,31.87,31.88,31.84,31.88,48690.0,31.87,31.88,31.84,31.88,48690.0
2025-06-05 12:30:00,31.88,31.9,31.86,31.88,30760.0,31.88,31.9,31.86,31.88,30760.0
2025-06-05 12:35:00,31.88,31.88,31.85,31.87,31108.0,31.88,31.88,31.85,31.87,31108.0
2025-06-05 12:40:00,31.87,31.9,31.86,31.87,18302.0,31.87,31.9,31.86,31.87,18302.0
2025-06-05 12:45:00,31.87,31.87,31.79,31.83,84748.0,31.87,31.87,31.79,31.83,84748.0
2025-06-05 12:50:00,31.83,31.85,31.8,31.83,56199.0,31.83,31.85,31.8,31.83,56199.0
2025-06-05 12:55:00,31.83,31.85,31.82,31.83,35981.0,31.83,31.85,31.82,31.83,35981.0
2025-06-05 13:00:00,31.82,31.86,31.81,31.85,68263.0,31.82,31.86,31.81,31.85,68263.0
2025-06-05 13:05:00,31.84,31.87,31.83,31.87,41331.0,31.84,31.87,31.83,31.87,41331.0
2025-06-05 13:10:00,31.87,31.87,31.83,31.87,28952.0,31.87,31.87,31.83,31.87,28952.0
2025-06-05 13:15:00,31.87,31.88,31.86,31.87,59995.0,31.87,31.88,31.86,31.87,59995.0
2025-06-05 13:20:00,31.87,31.9,31.86,31.89,69759.0,31.87,31.9,31.86,31.89,69759.0
2025-06-05 13:25:00,31.89,31.89,31.87,31.88,39838.0,31.89,31.89,31.87,31.88,39838.0
2025-06-05 13:30:00,31.88,31.92,31.88,31.91,72061.0,31.88,31.92,31.88,31.91,72061.0
2025-06-05 13:35:00,31.91,31.92,31.88,31.9,37600.0,31.91,31.92,31.88,31.9,37600.0
2025-06-05 13:40:00,31.89,31.9,31.88,31.9,19931.0,31.89,31.9,31.88,31.9,19931.0
2025-06-05 13:45:00,31.9,31.92,31.89,31.9,49028.0,31.9,31.92,31.89,31.9,49028.0
2025-06-05 13:50:00,31.9,31.9,31.87,31.89,29488.0,31.9,31.9,31.87,31.89,29488.0
2025-06-05 13:55:00,31.89,31.89,31.85,31.87,36177.0,31.89,31.89,31.85,31.87,36177.0
2025-06-05 14:00:00,31.87,31.87,31.82,31.83,55933.0,31.87,31.87,31.82,31.83,55933.0
2025-06-05 14:05:00,31.83,31.83,31.78,31.8,67268.0,31.83,31.83,31.78,31.8,67268.0
2025-06-05 14:10:00,31.79,31.82,31.78,31.81,31464.0,31.79,31.82,31.78,31.81,31464.0
2025-06-05 14:15:00,31.81,31.81,31.72,31.79,94012.0,31.81,31.81,31.72,31.79,94012.0
2025-06-05 14:20:00,31.79,31.84,31.77,31.82,44627.0,31.79,31.84,31.77,31.82,44627.0
2025-06-05 14:25:00,31.82,31.83,31.8,31.82,39339.0,31.82,31.83,31.8,31.82,39339.0
2025-06-05 14:30:00,31.81,31.84,31.81,31.84,66633.0,31.81,31.84,31.81,31.84,66633.0
2025-06-05 14:35:00,31.84,31.87,31.81,31.87,144697.0,31.84,31.87,31.81,31.87,144697.0
2025-06-05 14:40:00,31.87,31.87,31.83,31.86,83092.0,31.87,31.87,31.83,31.86,83092.0
2025-06-05 14:45:00,31.86,31.88,31.85,31.88,63877.0,31.86,31.88,31.85,31.88,63877.0
2025-06-05 14:50:00,31.88,31.89,31.86,31.88,72041.0,31.88,31.89,31.86,31.88,72041.0
2025-06-05 14:55:00,31.88,31.91,31.86,31.9,62517.0,31.88,31.91,31.86,31.9,62517.0
2025-06-05 15:00:00,31.9,31.92,31.85,31.87,64437.0,31.9,31.92,31.85,31.87,64437.0
2025-06-05 15:05:00,31.87,31.89,31.85,31.87,109654.0,31.87,31.89,31.85,31.87,109654.0
2025-06-05 15:10:00,31.87,31.89,31.83,31.84,77665.0,31.87,31.89,31.83,31.84,77665.0
2025-06-05 15:15:00,31.84,31.85,31.72,31.75,125020.0,31.84,31.85,31.72,31.75,125020.0
2025-06-05 15:20:00,31.75,31.76,31.71,31.71,107903.0,31.75,31.76,31.71,31.71,107903.0
2025-06-05 15:25:00,31.71,31.76,31.7,31.76,164862.0,31.71,31.76,31.7,31.76,164862.0
2025-06-05 15:30:00,31.76,31.8,31.75,31.78,78923.0,31.76,31.8,31.75,31.78,78923.0
2025-06-05 15:35:00,31.79,31.85,31.78,31.83,149103.0,31.79,31.85,31.78,31.83,149103.0
2025-06-05 15:40:00,31.83,31.85,31.8,31.82,131000.0,31.83,31.85,31.8,31.82,131000.0
2025-06-05 15:45:00,31.82,31.85,31.8,31.83,141211.0,31.82,31.85,31.8,31.83,141211.0
2025-06-05 15:50:00,31.83,31.83,31.73,31.74,288902.0,31.83,31.83,31.73,31.74,288902.0
2025-06-05 15:55:00,31.74,31.77,31.73,31.76,831355.0,31.74,31.77,31.73,31.76,831355.0
2025-06-06 09:30:00,32.13,32.21,31.97,32.2,240790.0,32.13,32.21,31.97,32.2,240790.0
2025-06-06 09:35:00,32.2,32.26,32.18,32.23,160616.0,32.2,32.26,32.18,32.23,160616.0
2025-06-06 09:40:00,32.23,32.28,32.2,32.27,212850.0,32.23,32.28,32.2,32.27,212850.0
2025-06-06 09:45:00,32.27,32.3,32.22,32.22,213611.0,32.27,32.3,32.22,32.22,213611.0
2025-06-06 09:50:00,32.23,32.26,32.2,32.25,168236.0,32.23,32.26,32.2,32.25,168236.0
2025-06-06 09:55:00,32.26,32.32,32.25,32.29,58707.0,32.26,32.32,32.25,32.29,58707.0
2025-06-06 10:00:00,32.3,32.3,32.22,32.23,196898.0,32.3,32.3,32.22,32.23,196898.0
2025-06-06 10:05:00,32.23,32.28,32.23,32.24,86656.0,32.23,32.28,32.23,32.24,86656.0
2025-06-06 10:10:00,32.25,32.25,32.16,32.18,60340.0,32.25,32.25,32.16,32.18,60340.0
2025-06-06 10:15:00,32.18,32.22,32.15,32.22,46886.0,32.18,32.22,32.15,32.22,46886.0
2025-06-06 10:20:00,32.22,32.25,32.21,32.25,47470.0,32.22,32.25,32.21,32.25,47470.0
2025-06-06 10:25:00,32.25,32.25,32.21,32.23,62447.0,32.25,32.25,32.21,32.23,62447.0
2025-06-06 10:30:00,32.23,32.23,32.18,32.19,42509.0,32.23,32.23,32.18,32.19,42509.0
2025-06-06 10:35:00,32.19,32.19,32.15,32.18,95771.0,32.19,32.19,32.15,32.18,95771.0
2025-06-06 10:40:00,32.18,32.23,32.17,32.23,121430.0,32.18,32.23,32.17,32.23,121430.0
2025-06-06 10:45:00,32.22,32.25,32.21,32.22,98481.0,32.22,32.25,32.21,32.22,98481.0
2025-06-06 10:50:00,32.21,32.22,32.17,32.18,99229.0,32.21,32.22,32.17,32.18,99229.0
2025-06-06 10:55:00,32.18,32.22,32.18,32.2,96638.0,32.18,32.22,32.18,32.2,96638.0
2025-06-06 11:00:00,32.21,32.23,32.17,32.23,40965.0,32.21,32.23,32.17,32.23,40965.0
2025-06-06 11:05:00,32.23,32.28,32.22,32.23,95455.0,32.23,32.28,32.22,32.23,95455.0
2025-06-06 11:10:00,32.23,32.25,32.19,32.23,49862.0,32.23,32.25,32.19,32.23,49862.0
2025-06-06 11:15:00,32.23,32.24,32.14,32.16,138921.0,32.23,32.24,32.14,32.16,138921.0
2025-06-06 11:20:00,32.16,32.21,32.14,32.21,262522.0,32.16,32.21,32.14,32.21,262522.0
2025-06-06 11:25:00,32.21,32.23,32.2,32.23,88039.0,32.21,32.23,32.2,32.23,88039.0
2025-06-06 11:30:00,32.23,32.25,32.2,32.2,103149.0,32.23,32.25,32.2,32.2,103149.0
2025-06-06 11:35:00,32.2,32.22,32.16,32.17,156702.0,32.2,32.22,32.16,32.17,156702.0
2025-06-06 11:40:00,32.18,32.2,32.15,32.2,76210.0,32.18,32.2,32.15,32.2,76210.0
2025-06-06 11:45:00,32.19,32.23,32.19,32.23,72704.0,32.19,32.23,32.19,32.23,72704.0
2025-06-06 11:50:00,32.23,32.24,32.21,32.24,61812.0,32.23,32.24,32.21,32.24,61812.0
2025-06-06 11:55:00,32.23,32.25,32.22,32.24,124699.0,32.23,32.25,32.22,32.24,124699.0
2025-06-06 12:00:00,32.24,32.27,32.24,32.26,43682.0,32.24,32.27,32.24,32.26,43682.0
2025-06-06 12:05:00,32.26,32.28,32.25,32.27,88275.0,32.26,32.28,32.25,32.27,88275.0
2025-06-06 12:10:00,32.27,32.31,32.26,32.31,67388.0,32.27,32.31,32.26,32.31,67388.0
2025-06-06 12:15:00,32.31,32.33,32.3,32.3,121470.0,32.31,32.33,32.3,32.3,121470.0
2025-06-06 12:20:00,32.31,32.33,32.3,32.32,98088.0,32.31,32.33,32.3,32.32,98088.0
2025-06-06 12:25:00,32.32,32.33,32.31,32.31,38963.0,32.32,32.33,32.31,32.31,38963.0
2025-06-06 12:30:00,32.31,32.32,32.28,32.29,63816.0,32.31,32.32,32.28,32.29,63816.0
2025-06-06 12:35:00,32.29,32.29,32.26,32.27,72540.0,32.29,32.29,32.26,32.27,72540.0
2025-06-06 12:40:00,32.27,32.27,32.24,32.26,96233.0,32.27,32.27,32.24,32.26,96233.0
2025-06-06 12:45:00,32.25,32.29,32.25,32.29,40590.0,32.25,32.29,32.25,32.29,40590.0
2025-06-06 12:50:00,32.29,32.29,32.22,32.25,230210.0,32.29,32.29,32.22,32.25,230210.0
2025-06-06 12:55:00,32.25,32.29,32.24,32.29,115445.0,32.25,32.29,32.24,32.29,115445.0
2025-06-06 13:00:00,32.29,32.29,32.27,32.27,146785.0,32.29,32.29,32.27,32.27,146785.0
2025-06-06 13:05:00,32.27,32.3,32.25,32.27,382785.0,32.27,32.3,32.25,32.27,382785.0
2025-06-06 13:10:00,32.27,32.27,32.21,32.22,120840.0,32.27,32.27,32.21,32.22,120840.0
2025-06-06 13:15:00,32.21,32.25,32.2,32.25,188112.0,32.21,32.25,32.2,32.25,188112.0
2025-06-06 13:20:00,32.25,32.26,32.24,32.25,91172.0,32.25,32.26,32.24,32.25,91172.0
2025-06-06 13:25:00,32.25,32.25,32.21,32.22,117345.0,32.25,32.25,32.21,32.22,117345.0
2025-06-06 13:30:00,32.22,32.24,32.21,32.22,112617.0,32.22,32.24,32.21,32.22,112617.0
2025-06-06 13:35:00,32.21,32.25,32.21,32.22,123430.0,32.21,32.25,32.21,32.22,123430.0
2025-06-06 13:40:00,32.22,32.24,32.2,32.23,68931.0,32.22,32.24,32.2,32.23,68931.0
2025-06-06 13:45:00,32.23,32.25,32.23,32.25,30629.0,32.23,32.25,32.23,32.25,30629.0
2025-06-06 13:50:00,32.25,32.27,32.22,32.23,92590.0,32.25,32.27,32.22,32.23,92590.0
2025-06-06 13:55:00,32.23,32.26,32.22,32.25,89587.0,32.23,32.26,32.22,32.25,89587.0
2025-06-06 14:00:00,32.25,32.27,32.24,32.26,112204.0,32.25,32.27,32.24,32.26,112204.0
2025-06-06 14:05:00,32.26,32.28,32.24,32.28,85177.0,32.26,32.28,32.24,32.28,85177.0
2025-06-06 14:10:00,32.27,32.29,32.27,32.29,76227.0,32.27,32.29,32.27,32.29,76227.0
2025-06-06 14:15:00,32.29,32.33,32.29,32.32,63581.0,32.29,32.33,32.29,32.32,63581.0
2025-06-06 14:20:00,32.32,32.32,32.29,32.3,79786.0,32.32,32.32,32.29,32.3,79786.0
2025-06-06 14:25:00,32.3,32.3,32.26,32.26,117167.0,32.3,32.3,32.26,32.26,117167.0
2025-06-06 14:30:00,32.27,32.34,32.26,32.32,147437.0,32.27,32.34,32.26,32.32,147437.0
2025-06-06 14:35:00,32.32,32.35,32.3,32.31,114787.0,32.32,32.35,32.3,32.31,114787.0
2025-06-06 14:40:00,32.3,32.32,32.29,32.31,81575.0,32.3,32.32,32.29,32.31,81575.0
2025-06-06 14:45:00,32.3,32.31,32.27,32.29,75784.0,32.3,32.31,32.27,32.29,75784.0
2025-06-06 14:50:00,32.28,32.3,32.27,32.27,69488.0,32.28,32.3,32.27,32.27,69488.0
2025-06-06 14:55:00,32.27,32.28,32.25,32.26,59093.0,32.27,32.28,32.25,32.26,59093.0
2025-06-06 15:00:00,32.25,32.27,32.24,32.27,78396.0,32.25,32.27,32.24,32.27,78396.0
2025-06-06 15:05:00,32.27,32.28,32.25,32.26,95203.0,32.27,32.28,32.25,32.26,95203.0
2025-06-06 15:10:00,32.27,32.28,32.25,32.26,79720.0,32.27,32.28,32.25,32.26,79720.0
2025-06-06 15:15:00,32.25,32.28,32.25,32.27,49054.0,32.25,32.28,32.25,32.27,49054.0
2025-06-06 15:20:00,32.27,32.28,32.24,32.27,127850.0,32.27,32.28,32.24,32.27,127850.0
2025-06-06 15:25:00,32.26,32.28,32.25,32.27,113622.0,32.26,32.28,32.25,32.27,113622.0
2025-06-06 15:30:00,32.27,32.28,32.25,32.27,73678.0,32.27,32.28,32.25,32.27,73678.0
2025-06-06 15:35:00,32.27,32.29,32.26,32.27,69918.0,32.27,32.29,32.26,32.27,69918.0
2025-06-06 15:40:00,32.26,32.27,32.24,32.25,201779.0,32.26,32.27,32.24,32.25,201779.0
2025-06-06 15:45:00,32.25,32.29,32.24,32.27,194059.0,32.25,32.29,32.24,32.27,194059.0
2025-06-06 15:50:00,32.27,32.3,32.26,32.29,478659.0,32.27,32.3,32.26,32.29,478659.0
2025-06-06 15:55:00,32.28,32.3,32.22,32.23,1354638.0,32.28,32.3,32.22,32.23,1354638.0
2025-06-09 09:30:00,32.35,32.38,32.2,32.24,187297.0,32.35,32.38,32.2,32.24,187297.0
2025-06-09 09:35:00,32.24,32.34,32.22,32.33,90447.0,32.24,32.34,32.22,32.33,90447.0
2025-06-09 09:40:00,32.33,32.36,32.31,32.33,62222.0,32.33,32.36,32.31,32.33,62222.0
2025-06-09 09:45:00,32.34,32.37,32.2,32.2,112217.0,32.34,32.37,32.2,32.2,112217.0
2025-06-09 09:50:00,32.2,32.2,32.12,32.13,55709.0,32.2,32.2,32.12,32.13,55709.0
2025-06-09 09:55:00,32.13,32.14,32.05,32.13,124802.0,32.13,32.14,32.05,32.13,124802.0
2025-06-09 10:00:00,32.13,32.14,32.06,32.09,191756.0,32.13,32.14,32.06,32.09,191756.0
2025-06-09 10:05:00,32.09,32.17,32.09,32.15,162582.0,32.09,32.17,32.09,32.15,162582.0
2025-06-09 10:10:00,32.15,32.2,32.08,32.09,123745.0,32.15,32.2,32.08,32.09,123745.0
2025-06-09 10:15:00,32.08,32.09,32.01,32.02,91413.0,32.08,32.09,32.01,32.02,91413.0
2025-06-09 10:20:00,32.02,32.05,32.0,32.04,122338.0,32.02,32.05,32.0,32.04,122338.0
2025-06-09 10:25:00,32.05,32.1,32.03,32.03,111761.0,32.05,32.1,32.03,32.03,111761.0
2025-06-09 10:30:00,32.04,32.05,31.99,32.01,180489.0,32.04,32.05,31.99,32.01,180489.0
2025-06-09 10:35:00,32.01,32.02,31.99,32.0,79518.0,32.01,32.02,31.99,32.0,79518.0
2025-06-09 10:40:00,32.0,32.02,31.95,31.96,98573.0,32.0,32.02,31.95,31.96,98573.0
2025-06-09 10:45:00,31.96,31.97,31.93,31.93,97882.0,31.96,31.97,31.93,31.93,97882.0
2025-06-09 10:50:00,31.93,31.98,31.91,31.96,122462.0,31.93,31.98,31.91,31.96,122462.0
2025-06-09 10:55:00,31.95,32.01,31.95,32.01,104519.0,31.95,32.01,31.95,32.01,104519.0
2025-06-09 11:00:00,32.01,32.03,31.98,32.01,180378.0,32.01,32.03,31.98,32.01,180378.0
2025-06-09 11:05:00,32.01,32.02,31.97,32.01,76302.0,32.01,32.02,31.97,32.01,76302.0
2025-06-09 11:10:00,32.0,32.03,32.0,32.02,45475.0,32.0,32.03,32.0,32.02,45475.0
2025-06-09 11:15:00,32.02,32.06,32.01,32.05,136578.0,32.02,32.06,32.01,32.05,136578.0
2025-06-09 11:20:00,32.06,32.07,32.0,32.0,83067.0,32.06,32.07,32.0,32.0,83067.0
2025-06-09 11:25:00,32.01,32.04,31.99,32.02,154617.0,32.01,32.04,31.99,32.02,154617.0
2025-06-09 11:30:00,32.02,32.05,32.02,32.04,74992.0,32.02,32.05,32.02,32.04,74992.0
2025-06-09 11:35:00,32.04,32.07,32.03,32.07,59134.0,32.04,32.07,32.03,32.07,59134.0
2025-06-09 11:40:00,32.07,32.09,32.06,32.07,75120.0,32.07,32.09,32.06,32.07,75120.0
2025-06-09 11:45:00,32.07,32.11,32.06,32.11,48813.0,32.07,32.11,32.06,32.11,48813.0
2025-06-09 11:50:00,32.11,32.12,32.06,32.08,87105.0,32.11,32.12,32.06,32.08,87105.0
2025-06-09 11:55:00,32.08,32.08,32.07,32.07,18049.0,32.08,32.08,32.07,32.07,18049.0
2025-06-09 12:00:00,32.08,32.09,32.05,32.05,73786.0,32.08,32.09,32.05,32.05,73786.0
2025-06-09 12:05:00,32.05,32.09,32.05,32.09,83775.0,32.05,32.09,32.05,32.09,83775.0
2025-06-09 12:10:00,32.09,32.1,32.08,32.09,19709.0,32.09,32.1,32.08,32.09,19709.0
2025-06-09 12:15:00,32.09,32.11,32.09,32.11,46235.0,32.09,32.11,32.09,32.11,46235.0
2025-06-09 12:20:00,32.1,32.11,32.08,32.1,61162.0,32.1,32.11,32.08,32.1,61162.0
2025-06-09 12:25:00,32.09,32.12,32.09,32.12,39096.0,32.09,32.12,32.09,32.12,39096.0
2025-06-09 12:30:00,32.12,32.12,32.11,32.12,27111.0,32.12,32.12,32.11,32.12,27111.0
2025-06-09 12:35:00,32.12,32.14,32.11,32.13,91532.0,32.12,32.14,32.11,32.13,91532.0
2025-06-09 12:40:00,32.13,32.15,32.12,32.15,40418.0,32.13,32.15,32.12,32.15,40418.0
2025-06-09 12:45:00,32.15,32.16,32.14,32.16,41141.0,32.15,32.16,32.14,32.16,41141.0
2025-06-09 12:50:00,32.16,32.19,32.15,32.19,36398.0,32.16,32.19,32.15,32.19,36398.0
2025-06-09 12:55:00,32.19,32.19,32.16,32.18,70885.0,32.19,32.19,32.16,32.18,70885.0
2025-06-09 13:00:00,32.18,32.19,32.17,32.19,27710.0,32.18,32.19,32.17,32.19,27710.0
2025-06-09 13:05:00,32.19,32.19,32.18,32.19,36980.0,32.19,32.19,32.18,32.19,36980.0
2025-06-09 13:10:00,32.19,32.22,32.18,32.22,62041.0,32.19,32.22,32.18,32.22,62041.0
2025-06-09 13:15:00,32.22,32.22,32.2,32.22,62324.0,32.22,32.22,32.2,32.22,62324.0
2025-06-09 13:20:00,32.22,32.23,32.21,32.23,52453.0,32.22,32.23,32.21,32.23,52453.0
2025-06-09 13:25:00,32.23,32.25,32.22,32.23,50631.0,32.23,32.25,32.22,32.23,50631.0
2025-06-09 13:30:00,32.23,32.25,32.22,32.24,55795.0,32.23,32.25,32.22,32.24,55795.0
2025-06-09 13:35:00,32.24,32.25,32.22,32.22,79663.0,32.24,32.25,32.22,32.22,79663.0
2025-06-09 13:40:00,32.22,32.23,32.2,32.22,106070.0,32.22,32.23,32.2,32.22,106070.0
2025-06-09 13:45:00,32.22,32.23,32.2,32.23,38264.0,32.22,32.23,32.2,32.23,38264.0
2025-06-09 13:50:00,32.23,32.26,32.22,32.26,49932.0,32.23,32.26,32.22,32.26,49932.0
2025-06-09 13:55:00,32.26,32.26,32.23,32.23,68302.0,32.26,32.26,32.23,32.23,68302.0
2025-06-09 14:00:00,32.23,32.24,32.21,32.21,106757.0,32.23,32.24,32.21,32.21,106757.0
2025-06-09 14:05:00,32.22,32.22,32.18,32.19,80647.0,32.22,32.22,32.18,32.19,80647.0
2025-06-09 14:10:00,32.19,32.21,32.18,32.21,63136.0,32.19,32.21,32.18,32.21,63136.0
2025-06-09 14:15:00,32.21,32.22,32.2,32.22,52240.0,32.21,32.22,32.2,32.22,52240.0
2025-06-09 14:20:00,32.22,32.23,32.21,32.21,56343.0,32.22,32.23,32.21,32.21,56343.0
2025-06-09 14:25:00,32.21,32.22,32.19,32.2,51173.0,32.21,32.22,32.19,32.2,51173.0
2025-06-09 14:30:00,32.2,32.21,32.19,32.2,77610.0,32.2,32.21,32.19,32.2,77610.0
2025-06-09 14:35:00,32.2,32.2,32.16,32.16,84327.0,32.2,32.2,32.16,32.16,84327.0
2025-06-09 14:40:00,32.16,32.17,32.13,32.16,65401.0,32.16,32.17,32.13,32.16,65401.0
2025-06-09 14:45:00,32.16,32.16,32.13,32.13,44261.0,32.16,32.16,32.13,32.13,44261.0
2025-06-09 14:50:00,32.13,32.18,32.13,32.16,138516.0,32.13,32.18,32.13,32.16,138516.0
2025-06-09 14:55:00,32.16,32.19,32.15,32.16,62242.0,32.16,32.19,32.15,32.16,62242.0
2025-06-09 15:00:00,32.15,32.15,32.13,32.13,81061.0,32.15,32.15,32.13,32.13,81061.0
2025-06-09 15:05:00,32.13,32.14,32.12,32.13,169975.0,32.13,32.14,32.12,32.13,169975.0
2025-06-09 15:10:00,32.13,32.13,32.1,32.11,62768.0,32.13,32.13,32.1,32.11,62768.0
2025-06-09 15:15:00,32.11,32.15,32.1,32.14,183263.0,32.11,32.15,32.1,32.14,183263.0
2025-06-09 15:20:00,32.13,32.14,32.11,32.12,43693.0,32.13,32.14,32.11,32.12,43693.0
2025-06-09 15:25:00,32.12,32.13,32.1,32.13,89539.0,32.12,32.13,32.1,32.13,89539.0
2025-06-09 15:30:00,32.13,32.13,32.09,32.09,89909.0,32.13,32.13,32.09,32.09,89909.0
2025-06-09 15:35:00,32.09,32.12,32.09,32.11,161277.0,32.09,32.12,32.09,32.11,161277.0
2025-06-09 15:40:00,32.11,32.11,32.08,32.09,108172.0,32.11,32.11,32.08,32.09,108172.0
2025-06-09 15:45:00,32.09,32.09,32.07,32.08,90788.0,32.09,32.09,32.07,32.08,90788.0
2025-06-09 15:50:00,32.07,32.1,32.03,32.04,491442.0,32.07,32.1,32.03,32.04,491442.0
2025-06-09 15:55:00,32.04,32.08,31.98,31.99,1554324.0,32.04,32.08,31.98,31.99,1554324.0
2025-06-10 09:30:00,32.12,32.12,31.92,31.99,226890.0,32.12,32.12,31.92,31.99,226890.0
2025-06-10 09:35:00,31.98,32.01,31.93,31.94,192949.0,31.98,32.01,31.93,31.94,192949.0
2025-06-10 09:40:00,31.94,31.98,31.92,31.97,301606.0,31.94,31.98,31.92,31.97,301606.0
2025-06-10 09:45:00,31.97,32.0,31.94,31.98,184516.0,31.97,32.0,31.94,31.98,184516.0
2025-06-10 09:50:00,31.98,32.03,31.98,32.02,94445.0,31.98,32.03,31.98,32.02,94445.0
2025-06-10 09:55:00,32.02,32.09,32.01,32.04,113262.0,32.02,32.09,32.01,32.04,113262.0
2025-06-10 10:00:00,32.04,32.08,32.02,32.08,731840.0,32.04,32.08,32.02,32.08,731840.0
2025-06-10 10:05:00,32.08,32.12,32.04,32.08,387431.0,32.08,32.12,32.04,32.08,387431.0
2025-06-10 10:10:00,32.08,32.18,32.07,32.16,227541.0,32.08,32.18,32.07,32.16,227541.0
2025-06-10 10:15:00,32.16,32.24,32.15,32.2,225327.0,32.16,32.24,32.15,32.2,225327.0
2025-06-10 10:20:00,32.2,32.24,32.17,32.19,219333.0,32.2,32.24,32.17,32.19,219333.0
2025-06-10 10:25:00,32.2,32.22,32.18,32.21,103928.0,32.2,32.22,32.18,32.21,103928.0
2025-06-10 10:30:00,32.22,32.24,32.2,32.22,151575.0,32.22,32.24,32.2,32.22,151575.0
2025-06-10 10:35:00,32.22,32.32,32.2,32.32,233969.0,32.22,32.32,32.2,32.32,233969.0
2025-06-10 10:40:00,32.32,32.45,32.29,32.44,385749.0,32.32,32.45,32.29,32.44,385749.0
2025-06-10 10:45:00,32.45,32.67,32.44,32.64,838387.0,32.45,32.67,32.44,32.64,838387.0
2025-06-10 10:50:00,32.64,32.76,32.62,32.63,550313.0,32.64,32.76,32.62,32.63,550313.0
2025-06-10 10:55:00,32.63,32.75,32.6,32.75,824829.0,32.63,32.75,32.6,32.75,824829.0
2025-06-10 11:00:00,32.75,32.89,32.73,32.87,510381.0,32.75,32.89,32.73,32.87,510381.0
2025-06-10 11:05:00,32.87,32.96,32.83,32.94,739082.0,32.87,32.96,32.83,32.94,739082.0
2025-06-10 11:10:00,32.95,33.09,32.87,33.04,810866.0,32.95,33.09,32.87,33.04,810866.0
2025-06-10 11:15:00,33.04,33.05,32.75,32.77,872716.0,33.04,33.05,32.75,32.77,872716.0
2025-06-10 11:20:00,32.77,32.8,32.41,32.55,1604481.0,32.77,32.8,32.41,32.55,1604481.0
2025-06-10 11:25:00,32.54,32.63,32.47,32.52,455296.0,32.54,32.63,32.47,32.52,455296.0
2025-06-10 11:30:00,32.52,32.6,32.48,32.58,175196.0,32.52,32.6,32.48,32.58,175196.0
2025-06-10 11:35:00,32.58,32.64,32.55,32.63,145034.0,32.58,32.64,32.55,32.63,145034.0
2025-06-10 11:40:00,32.63,32.65,32.6,32.65,174528.0,32.63,32.65,32.6,32.65,174528.0
2025-06-10 11:45:00,32.65,32.74,32.64,32.73,114929.0,32.65,32.74,32.64,32.73,114929.0
2025-06-10 11:50:00,32.73,32.78,32.72,32.78,178573.0,32.73,32.78,32.72,32.78,178573.0
2025-06-10 11:55:00,32.77,32.83,32.76,32.8,173421.0,32.77,32.83,32.76,32.8,173421.0
2025-06-10 12:00:00,32.8,32.89,32.79,32.81,272432.0,32.8,32.89,32.79,32.81,272432.0
2025-06-10 12:05:00,32.82,32.83,32.76,32.79,147511.0,32.82,32.83,32.76,32.79,147511.0
2025-06-10 12:10:00,32.79,32.81,32.78,32.8,154599.0,32.79,32.81,32.78,32.8,154599.0
2025-06-10 12:15:00,32.8,32.85,32.8,32.81,81926.0,32.8,32.85,32.8,32.81,81926.0
2025-06-10 12:20:00,32.8,32.88,32.79,32.86,147675.0,32.8,32.88,32.79,32.86,147675.0
2025-06-10 12:25:00,32.85,32.86,32.78,32.79,85572.0,32.85,32.86,32.78,32.79,85572.0
2025-06-10 12:30:00,32.79,32.8,32.75,32.77,83971.0,32.79,32.8,32.75,32.77,83971.0
2025-06-10 12:35:00,32.77,32.83,32.75,32.82,62101.0,32.77,32.83,32.75,32.82,62101.0
2025-06-10 12:40:00,32.82,32.83,32.8,32.83,77855.0,32.82,32.83,32.8,32.83,77855.0
2025-06-10 12:45:00,32.83,32.85,32.82,32.85,42747.0,32.83,32.85,32.82,32.85,42747.0
2025-06-10 12:50:00,32.84,32.88,32.83,32.84,162088.0,32.84,32.88,32.83,32.84,162088.0
2025-06-10 12:55:00,32.84,32.85,32.82,32.84,57551.0,32.84,32.85,32.82,32.84,57551.0
2025-06-10 13:00:00,32.84,32.85,32.82,32.83,52207.0,32.84,32.85,32.82,32.83,52207.0
2025-06-10 13:05:00,32.84,32.85,32.81,32.84,108574.0,32.84,32.85,32.81,32.84,108574.0
2025-06-10 13:10:00,32.84,32.88,32.83,32.85,87517.0,32.84,32.88,32.83,32.85,87517.0
2025-06-10 13:15:00,32.85,32.88,32.84,32.86,60695.0,32.85,32.88,32.84,32.86,60695.0
2025-06-10 13:20:00,32.86,32.86,32.74,32.75,630291.0,32.86,32.86,32.74,32.75,630291.0
2025-06-10 13:25:00,32.75,32.76,32.72,32.74,80949.0,32.75,32.76,32.72,32.74,80949.0
2025-06-10 13:30:00,32.75,32.75,32.69,32.7,58263.0,32.75,32.75,32.69,32.7,58263.0
2025-06-10 13:35:00,32.71,32.71,32.65,32.66,222690.0,32.71,32.71,32.65,32.66,222690.0
2025-06-10 13:40:00,32.66,32.66,32.61,32.63,89095.0,32.66,32.66,32.61,32.63,89095.0
2025-06-10 13:45:00,32.63,32.64,32.61,32.63,56290.0,32.63,32.64,32.61,32.63,56290.0
2025-06-10 13:50:00,32.63,32.68,32.62,32.66,92846.0,32.63,32.68,32.62,32.66,92846.0
2025-06-10 13:55:00,32.67,32.68,32.64,32.65,103916.0,32.67,32.68,32.64,32.65,103916.0
2025-06-10 14:00:00,32.65,32.65,32.58,32.61,218153.0,32.65,32.65,32.58,32.61,218153.0
2025-06-10 14:05:00,32.6,32.63,32.57,32.61,180414.0,32.6,32.63,32.57,32.61,180414.0
2025-06-10 14:10:00,32.61,32.61,32.56,32.57,65113.0,32.61,32.61,32.56,32.57,65113.0
2025-06-10 14:15:00,32.57,32.58,32.5,32.52,105417.0,32.57,32.58,32.5,32.52,105417.0
2025-06-10 14:20:00,32.52,32.53,32.5,32.52,46715.0,32.52,32.53,32.5,32.52,46715.0
2025-06-10 14:25:00,32.52,32.53,32.47,32.48,58885.0,32.52,32.53,32.47,32.48,58885.0
2025-06-10 14:30:00,32.48,32.5,32.47,32.5,125255.0,32.48,32.5,32.47,32.5,125255.0
2025-06-10 14:35:00,32.5,32.55,32.49,32.54,101874.0,32.5,32.55,32.49,32.54,101874.0
2025-06-10 14:40:00,32.54,32.54,32.48,32.5,69027.0,32.54,32.54,32.48,32.5,69027.0
2025-06-10 14:45:00,32.5,32.57,32.49,32.55,253206.0,32.5,32.57,32.49,32.55,253206.0
2025-06-10 14:50:00,32.56,32.58,32.55,32.57,140893.0,32.56,32.58,32.55,32.57,140893.0
2025-06-10 14:55:00,32.57,32.64,32.55,32.62,208714.0,32.57,32.64,32.55,32.62,208714.0
2025-06-10 15:00:00,32.62,32.66,32.58,32.59,142037.0,32.62,32.66,32.58,32.59,142037.0
2025-06-10 15:05:00,32.59,32.61,32.55,32.55,197161.0,32.59,32.61,32.55,32.55,197161.0
2025-06-10 15:10:00,32.56,32.57,32.54,32.55,109648.0,32.56,32.57,32.54,32.55,109648.0
2025-06-10 15:15:00,32.56,32.58,32.55,32.57,90650.0,32.56,32.58,32.55,32.57,90650.0
2025-06-10 15:20:00,32.57,32.57,32.54,32.57,195359.0,32.57,32.57,32.54,32.57,195359.0
2025-06-10 15:25:00,32.57,32.57,32.53,32.55,158370.0,32.57,32.57,32.53,32.55,158370.0
2025-06-10 15:30:00,32.54,32.56,32.51,32.55,140885.0,32.54,32.56,32.51,32.55,140885.0
2025-06-10 15:35:00,32.55,32.59,32.55,32.57,209011.0,32.55,32.59,32.55,32.57,209011.0
2025-06-10 15:40:00,32.57,32.57,32.52,32.56,179307.0,32.57,32.57,32.52,32.56,179307.0
2025-06-10 15:45:00,32.56,32.6,32.56,32.57,189342.0,32.56,32.6,32.56,32.57,189342.0
2025-06-10 15:50:00,32.58,32.62,32.55,32.58,445004.0,32.58,32.62,32.55,32.58,445004.0
2025-06-10 15:55:00,32.58,32.65,32.57,32.63,1151619.0,32.58,32.65,32.57,32.63,1151619.0
2025-06-11 09:30:00,32.66,32.66,32.47,32.48,350461.0,32.66,32.66,32.47,32.48,350461.0
2025-06-11 09:35:00,32.48,32.49,32.33,32.41,979712.0,32.48,32.49,32.33,32.41,979712.0
2025-06-11 09:40:00,32.4,32.42,32.27,32.31,134364.0,32.4,32.42,32.27,32.31,134364.0
2025-06-11 09:45:00,32.31,32.38,32.28,32.32,175283.0,32.31,32.38,32.28,32.32,175283.0
2025-06-11 09:50:00,32.31,32.34,32.24,32.25,75417.0,32.31,32.34,32.24,32.25,75417.0
2025-06-11 09:55:00,32.25,32.32,32.22,32.32,163720.0,32.25,32.32,32.22,32.32,163720.0
2025-06-11 10:00:00,32.32,32.32,32.19,32.24,135292.0,32.32,32.32,32.19,32.24,135292.0
2025-06-11 10:05:00,32.23,32.3,32.18,32.29,343048.0,32.23,32.3,32.18,32.29,343048.0
2025-06-11 10:10:00,32.29,32.3,32.24,32.25,130692.0,32.29,32.3,32.24,32.25,130692.0
2025-06-11 10:15:00,32.25,32.28,32.23,32.23,94324.0,32.25,32.28,32.23,32.23,94324.0
2025-06-11 10:20:00,32.23,32.27,32.18,32.19,133099.0,32.23,32.27,32.18,32.19,133099.0
2025-06-11 10:25:00,32.19,32.25,32.18,32.24,60562.0,32.19,32.25,32.18,32.24,60562.0
2025-06-11 10:30:00,32.23,32.25,32.2,32.23,61543.0,32.23,32.25,32.2,32.23,61543.0
2025-06-11 10:35:00,32.23,32.25,32.22,32.23,54063.0,32.23,32.25,32.22,32.23,54063.0
2025-06-11 10:40:00,32.23,32.23,32.15,32.2,104703.0,32.23,32.23,32.15,32.2,104703.0
2025-06-11 10:45:00,32.2,32.23,32.2,32.22,52659.0,32.2,32.23,32.2,32.22,52659.0
2025-06-11 10:50:00,32.22,32.27,32.2,32.25,54408.0,32.22,32.27,32.2,32.25,54408.0
2025-06-11 10:55:00,32.25,32.26,32.24,32.26,82157.0,32.25,32.26,32.24,32.26,82157.0
2025-06-11 11:00:00,32.26,32.29,32.25,32.29,119480.0,32.26,32.29,32.25,32.29,119480.0
2025-06-11 11:05:00,32.28,32.29,32.23,32.24,77293.0,32.28,32.29,32.23,32.24,77293.0
2025-06-11 11:10:00,32.23,32.27,32.22,32.27,82872.0,32.23,32.27,32.22,32.27,82872.0
2025-06-11 11:15:00,32.27,32.28,32.25,32.27,36278.0,32.27,32.28,32.25,32.27,36278.0
2025-06-11 11:20:00,32.27,32.32,32.26,32.3,207895.0,32.27,32.32,32.26,32.3,207895.0
2025-06-11 11:25:00,32.3,32.31,32.27,32.27,98377.0,32.3,32.31,32.27,32.27,98377.0
2025-06-11 11:30:00,32.27,32.29,32.25,32.26,61963.0,32.27,32.29,32.25,32.26,61963.0
2025-06-11 11:35:00,32.26,32.27,32.23,32.23,60805.0,32.26,32.27,32.23,32.23,60805.0
2025-06-11 11:40:00,32.23,32.27,32.23,32.27,56438.0,32.23,32.27,32.23,32.27,56438.0
2025-06-11 11:45:00,32.27,32.28,32.21,32.23,75468.0,32.27,32.28,32.21,32.23,75468.0
2025-06-11 11:50:00,32.23,32.3,32.22,32.29,92655.0,32.23,32.3,32.22,32.29,92655.0
2025-06-11 11:55:00,32.3,32.3,32.26,32.27,45740.0,32.3,32.3,32.26,32.27,45740.0
2025-06-11 12:00:00,32.27,32.28,32.26,32.27,64041.0,32.27,32.28,32.26,32.27,64041.0
2025-06-11 12:05:00,32.27,32.3,32.23,32.25,79782.0,32.27,32.3,32.23,32.25,79782.0
2025-06-11 12:10:00,32.25,32.29,32.22,32.27,76299.0,32.25,32.29,32.22,32.27,76299.0
2025-06-11 12:15:00,32.27,32.28,32.22,32.23,49913.0,32.27,32.28,32.22,32.23,49913.0
2025-06-11 12:20:00,32.22,32.26,32.22,32.23,70389.0,32.22,32.26,32.22,32.23,70389.0
2025-06-11 12:25:00,32.23,32.27,32.23,32.26,38738.0,32.23,32.27,32.23,32.26,38738.0
2025-06-11 12:30:00,32.27,32.31,32.27,32.3,38682.0,32.27,32.31,32.27,32.3,38682.0
2025-06-11 12:35:00,32.29,32.29,32.23,32.23,30176.0,32.29,32.29,32.23,32.23,30176.0
2025-06-11 12:40:00,32.23,32.27,32.22,32.27,38338.0,32.23,32.27,32.22,32.27,38338.0
2025-06-11 12:45:00,32.27,32.28,32.25,32.27,23408.0,32.27,32.28,32.25,32.27,23408.0
2025-06-11 12:50:00,32.27,32.28,32.25,32.27,43500.0,32.27,32.28,32.25,32.27,43500.0
2025-06-11 12:55:00,32.27,32.3,32.26,32.3,24633.0,32.27,32.3,32.26,32.3,24633.0
2025-06-11 13:00:00,32.3,32.32,32.29,32.3,75848.0,32.3,32.32,32.29,32.3,75848.0
2025-06-11 13:05:00,32.3,32.33,32.28,32.33,73457.0,32.3,32.33,32.28,32.33,73457.0
2025-06-11 13:10:00,32.32,32.34,32.32,32.34,33255.0,32.32,32.34,32.32,32.34,33255.0
2025-06-11 13:15:00,32.33,32.36,32.32,32.35,45774.0,32.33,32.36,32.32,32.35,45774.0
2025-06-11 13:20:00,32.34,32.37,32.34,32.37,40121.0,32.34,32.37,32.34,32.37,40121.0
2025-06-11 13:25:00,32.37,32.39,32.36,32.39,27069.0,32.37,32.39,32.36,32.39,27069.0
2025-06-11 13:30:00,32.39,32.41,32.37,32.38,82334.0,32.39,32.41,32.37,32.38,82334.0
2025-06-11 13:35:00,32.38,32.41,32.36,32.41,41797.0,32.38,32.41,32.36,32.41,41797.0
2025-06-11 13:40:00,32.41,32.42,32.38,32.4,89218.0,32.41,32.42,32.38,32.4,89218.0
2025-06-11 13:45:00,32.4,32.41,32.37,32.38,77440.0,32.4,32.41,32.37,32.38,77440.0
2025-06-11 13:50:00,32.38,32.4,32.37,32.4,57941.0,32.38,32.4,32.37,32.4,57941.0
2025-06-11 13:55:00,32.4,32.4,32.35,32.37,50557.0,32.4,32.4,32.35,32.37,50557.0
2025-06-11 14:00:00,32.37,32.37,32.24,32.27,133828.0,32.37,32.37,32.24,32.27,133828.0
2025-06-11 14:05:00,32.27,32.3,32.23,32.27,120002.0,32.27,32.3,32.23,32.27,120002.0
2025-06-11 14:10:00,32.27,32.27,32.22,32.22,92275.0,32.27,32.27,32.22,32.22,92275.0
2025-06-11 14:15:00,32.21,32.25,32.17,32.23,77764.0,32.21,32.25,32.17,32.23,77764.0
2025-06-11 14:20:00,32.24,32.29,32.24,32.29,46297.0,32.24,32.29,32.24,32.29,46297.0
2025-06-11 14:25:00,32.29,32.29,32.23,32.25,66688.0,32.29,32.29,32.23,32.25,66688.0
2025-06-11 14:30:00,32.25,32.33,32.23,32.31,127010.0,32.25,32.33,32.23,32.31,127010.0
2025-06-11 14:35:00,32.31,32.35,32.28,32.34,61314.0,32.31,32.35,32.28,32.34,61314.0
2025-06-11 14:40:00,32.34,32.36,32.32,32.34,37474.0,32.34,32.36,32.32,32.34,37474.0
2025-06-11 14:45:00,32.34,32.36,32.34,32.35,25759.0,32.34,32.36,32.34,32.35,25759.0
2025-06-11 14:50:00,32.36,32.37,32.34,32.34,88087.0,32.36,32.37,32.34,32.34,88087.0
2025-06-11 14:55:00,32.34,32.35,32.29,32.3,139405.0,32.34,32.35,32.29,32.3,139405.0
2025-06-11 15:00:00,32.3,32.32,32.27,32.27,80433.0,32.3,32.32,32.27,32.27,80433.0
2025-06-11 15:05:00,32.27,32.3,32.25,32.3,93693.0,32.27,32.3,32.25,32.3,93693.0
2025-06-11 15:10:00,32.3,32.31,32.29,32.3,69548.0,32.3,32.31,32.29,32.3,69548.0
2025-06-11 15:15:00,32.3,32.31,32.26,32.27,89062.0,32.3,32.31,32.26,32.27,89062.0
2025-06-11 15:20:00,32.27,32.33,32.26,32.32,80002.0,32.27,32.33,32.26,32.32,80002.0
2025-06-11 15:25:00,32.32,32.33,32.29,32.3,129116.0,32.32,32.33,32.29,32.3,129116.0
2025-06-11 15:30:00,32.3,32.31,32.25,32.26,58922.0,32.3,32.31,32.25,32.26,58922.0
2025-06-11 15:35:00,32.26,32.29,32.25,32.27,129047.0,32.26,32.29,32.25,32.27,129047.0
2025-06-11 15:40:00,32.27,32.33,32.26,32.32,103718.0,32.27,32.33,32.26,32.32,103718.0
2025-06-11 15:45:00,32.32,32.32,32.27,32.27,127239.0,32.32,32.32,32.27,32.27,127239.0
2025-06-11 15:50:00,32.28,32.31,32.26,32.27,305558.0,32.28,32.31,32.26,32.27,305558.0
2025-06-11 15:55:00,32.27,32.34,32.26,32.33,802383.0,32.27,32.34,32.26,32.33,802383.0
2025-06-12 09:30:00,32.23,32.24,32.01,32.03,216753.0,32.23,32.24,32.01,32.03,216753.0
2025-06-12 09:35:00,32.02,32.14,31.99,32.13,60219.0,32.02,32.14,31.99,32.13,60219.0
2025-06-12 09:40:00,32.13,32.14,32.06,32.08,75227.0,32.13,32.14,32.06,32.08,75227.0
2025-06-12 09:45:00,32.08,32.16,32.05,32.16,52626.0,32.08,32.16,32.05,32.16,52626.0
2025-06-12 09:50:00,32.16,32.22,32.15,32.18,87342.0,32.16,32.22,32.15,32.18,87342.0
2025-06-12 09:55:00,32.18,32.21,32.14,32.2,77723.0,32.18,32.21,32.14,32.2,77723.0
2025-06-12 10:00:00,32.21,32.25,32.14,32.23,180955.0,32.21,32.25,32.14,32.23,180955.0
2025-06-12 10:05:00,32.23,32.27,32.18,32.26,244688.0,32.23,32.27,32.18,32.26,244688.0
2025-06-12 10:10:00,32.26,32.27,32.21,32.23,89114.0,32.26,32.27,32.21,32.23,89114.0
2025-06-12 10:15:00,32.22,32.26,32.18,32.25,46410.0,32.22,32.26,32.18,32.25,46410.0
2025-06-12 10:20:00,32.24,32.26,32.22,32.23,41943.0,32.24,32.26,32.22,32.23,41943.0
2025-06-12 10:25:00,32.23,32.27,32.21,32.23,43067.0,32.23,32.27,32.21,32.23,43067.0
2025-06-12 10:30:00,32.24,32.3,32.23,32.3,103483.0,32.24,32.3,32.23,32.3,103483.0
2025-06-12 10:35:00,32.3,32.31,32.28,32.3,68272.0,32.3,32.31,32.28,32.3,68272.0
2025-06-12 10:40:00,32.31,32.32,32.21,32.22,115390.0,32.31,32.32,32.21,32.22,115390.0
2025-06-12 10:45:00,32.22,32.25,32.21,32.23,77406.0,32.22,32.25,32.21,32.23,77406.0
2025-06-12 10:50:00,32.23,32.23,32.2,32.2,63800.0,32.23,32.23,32.2,32.2,63800.0
2025-06-12 10:55:00,32.2,32.23,32.2,32.22,86092.0,32.2,32.23,32.2,32.22,86092.0
2025-06-12 11:00:00,32.22,32.23,32.18,32.2,61953.0,32.22,32.23,32.18,32.2,61953.0
2025-06-12 11:05:00,32.2,32.21,32.15,32.18,38813.0,32.2,32.21,32.15,32.18,38813.0
2025-06-12 11:10:00,32.18,32.21,32.17,32.2,58670.0,32.18,32.21,32.17,32.2,58670.0
2025-06-12 11:15:00,32.19,32.21,32.18,32.2,59917.0,32.19,32.21,32.18,32.2,59917.0
2025-06-12 11:20:00,32.19,32.2,32.12,32.12,61927.0,32.19,32.2,32.12,32.12,61927.0
2025-06-12 11:25:00,32.12,32.15,32.09,32.15,82705.0,32.12,32.15,32.09,32.15,82705.0
2025-06-12 11:30:00,32.15,32.16,32.12,32.16,71687.0,32.15,32.16,32.12,32.16,71687.0
2025-06-12 11:35:00,32.16,32.16,32.12,32.13,49746.0,32.16,32.16,32.12,32.13,49746.0
2025-06-12 11:40:00,32.14,32.17,32.13,32.15,42949.0,32.14,32.17,32.13,32.15,42949.0
2025-06-12 11:45:00,32.15,32.15,32.12,32.14,41914.0,32.15,32.15,32.12,32.14,41914.0
2025-06-12 11:50:00,32.15,32.15,32.13,32.13,30103.0,32.15,32.15,32.13,32.13,30103.0
2025-06-12 11:55:00,32.13,32.18,32.13,32.16,155200.0,32.13,32.18,32.13,32.16,155200.0
2025-06-12 12:00:00,32.16,32.19,32.13,32.15,66424.0,32.16,32.19,32.13,32.15,66424.0
2025-06-12 12:05:00,32.14,32.19,32.14,32.16,59185.0,32.14,32.19,32.14,32.16,59185.0
2025-06-12 12:10:00,32.17,32.2,32.17,32.2,35991.0,32.17,32.2,32.17,32.2,35991.0
2025-06-12 12:15:00,32.2,32.2,32.15,32.16,27424.0,32.2,32.2,32.15,32.16,27424.0
2025-06-12 12:20:00,32.16,32.16,32.11,32.12,29691.0,32.16,32.16,32.11,32.12,29691.0
2025-06-12 12:25:00,32.12,32.18,32.11,32.18,52729.0,32.12,32.18,32.11,32.18,52729.0
2025-06-12 12:30:00,32.18,32.19,32.13,32.16,63457.0,32.18,32.19,32.13,32.16,63457.0
2025-06-12 12:35:00,32.16,32.21,32.16,32.2,42284.0,32.16,32.21,32.16,32.2,42284.0
2025-06-12 12:40:00,32.2,32.21,32.19,32.2,20537.0,32.2,32.21,32.19,32.2,20537.0
2025-06-12 12:45:00,32.2,32.22,32.19,32.22,25426.0,32.2,32.22,32.19,32.22,25426.0
2025-06-12 12:50:00,32.22,32.23,32.21,32.22,29760.0,32.22,32.23,32.21,32.22,29760.0
2025-06-12 12:55:00,32.22,32.23,32.21,32.23,67518.0,32.22,32.23,32.21,32.23,67518.0
2025-06-12 13:00:00,32.23,32.27,32.22,32.25,89268.0,32.23,32.27,32.22,32.25,89268.0
2025-06-12 13:05:00,32.25,32.26,32.23,32.26,45733.0,32.25,32.26,32.23,32.26,45733.0
2025-06-12 13:10:00,32.26,32.27,32.23,32.25,40919.0,32.26,32.27,32.23,32.25,40919.0
2025-06-12 13:15:00,32.24,32.26,32.23,32.26,49800.0,32.24,32.26,32.23,32.26,49800.0
2025-06-12 13:20:00,32.25,32.25,32.23,32.25,27519.0,32.25,32.25,32.23,32.25,27519.0
2025-06-12 13:25:00,32.25,32.25,32.21,32.23,40820.0,32.25,32.25,32.21,32.23,40820.0
2025-06-12 13:30:00,32.23,32.28,32.22,32.27,31492.0,32.23,32.28,32.22,32.27,31492.0
2025-06-12 13:35:00,32.27,32.28,32.26,32.27,17300.0,32.27,32.28,32.26,32.27,17300.0
2025-06-12 13:40:00,32.27,32.27,32.25,32.26,50503.0,32.27,32.27,32.25,32.26,50503.0
2025-06-12 13:45:00,32.26,32.27,32.24,32.26,61423.0,32.26,32.27,32.24,32.26,61423.0
2025-06-12 13:50:00,32.26,32.27,32.26,32.27,43155.0,32.26,32.27,32.26,32.27,43155.0
2025-06-12 13:55:00,32.27,32.27,32.24,32.26,68909.0,32.27,32.27,32.24,32.26,68909.0
2025-06-12 14:00:00,32.26,32.3,32.25,32.29,56758.0,32.26,32.3,32.25,32.29,56758.0
2025-06-12 14:05:00,32.29,32.31,32.28,32.29,23993.0,32.29,32.31,32.28,32.29,23993.0
2025-06-12 14:10:00,32.29,32.29,32.27,32.27,43641.0,32.29,32.29,32.27,32.27,43641.0
2025-06-12 14:15:00,32.26,32.28,32.26,32.27,41006.0,32.26,32.28,32.26,32.27,41006.0
2025-06-12 14:20:00,32.27,32.29,32.25,32.29,166203.0,32.27,32.29,32.25,32.29,166203.0
2025-06-12 14:25:00,32.29,32.29,32.26,32.29,55277.0,32.29,32.29,32.26,32.29,55277.0
2025-06-12 14:30:00,32.29,32.3,32.27,32.3,58307.0,32.29,32.3,32.27,32.3,58307.0
2025-06-12 14:35:00,32.3,32.32,32.29,32.3,27253.0,32.3,32.32,32.29,32.3,27253.0
2025-06-12 14:40:00,32.3,32.32,32.3,32.31,89582.0,32.3,32.32,32.3,32.31,89582.0
2025-06-12 14:45:00,32.3,32.34,32.3,32.34,63060.0,32.3,32.34,32.3,32.34,63060.0
2025-06-12 14:50:00,32.34,32.34,32.31,32.32,44147.0,32.34,32.34,32.31,32.32,44147.0
2025-06-12 14:55:00,32.32,32.34,32.31,32.34,53600.0,32.32,32.34,32.31,32.34,53600.0
2025-06-12 15:00:00,32.34,32.35,32.32,32.34,60917.0,32.34,32.35,32.32,32.34,60917.0
2025-06-12 15:05:00,32.34,32.34,32.31,32.33,100226.0,32.34,32.34,32.31,32.33,100226.0
2025-06-12 15:10:00,32.33,32.34,32.32,32.33,38912.0,32.33,32.34,32.32,32.33,38912.0
2025-06-12 15:15:00,32.33,32.34,32.32,32.33,60800.0,32.33,32.34,32.32,32.33,60800.0
2025-06-12 15:20:00,32.33,32.35,32.32,32.34,47660.0,32.33,32.35,32.32,32.34,47660.0
2025-06-12 15:25:00,32.34,32.34,32.32,32.34,68686.0,32.34,32.34,32.32,32.34,68686.0
2025-06-12 15:30:00,32.33,32.34,32.31,32.33,106693.0,32.33,32.34,32.31,32.33,106693.0
2025-06-12 15:35:00,32.33,32.34,32.32,32.33,72184.0,32.33,32.34,32.32,32.33,72184.0
2025-06-12 15:40:00,32.33,32.34,32.31,32.32,57960.0,32.33,32.34,32.31,32.32,57960.0
2025-06-12 15:45:00,32.31,32.34,32.3,32.33,122078.0,32.31,32.34,32.3,32.33,122078.0
2025-06-12 15:50:00,32.32,32.36,32.3,32.34,348957.0,32.32,32.36,32.3,32.34,348957.0
2025-06-12 15:55:00,32.34,32.4,32.34,32.39,859246.0,32.34,32.4,32.34,32.39,859246.0
2025-06-13 09:30:00,32.26,32.4,32.13,32.39,245514.0,32.26,32.4,32.13,32.39,245514.0
2025-06-13 09:35:00,32.39,32.45,32.35,32.44,71770.0,32.39,32.45,32.35,32.44,71770.0
2025-06-13 09:40:00,32.43,32.48,32.36,32.38,77284.0,32.43,32.48,32.36,32.38,77284.0
2025-06-13 09:45:00,32.37,32.39,32.25,32.26,104221.0,32.37,32.39,32.25,32.26,104221.0
2025-06-13 09:50:00,32.26,32.32,32.25,32.3,87569.0,32.26,32.32,32.25,32.3,87569.0
2025-06-13 09:55:00,32.3,32.32,32.25,32.27,58605.0,32.3,32.32,32.25,32.27,58605.0
2025-06-13 10:00:00,32.27,32.35,32.26,32.3,181087.0,32.27,32.35,32.26,32.3,181087.0
2025-06-13 10:05:00,32.3,32.41,32.29,32.4,93540.0,32.3,32.41,32.29,32.4,93540.0
2025-06-13 10:10:00,32.4,32.42,32.31,32.4,94330.0,32.4,32.42,32.31,32.4,94330.0
2025-06-13 10:15:00,32.4,32.4,32.29,32.3,40301.0,32.4,32.4,32.29,32.3,40301.0
2025-06-13 10:20:00,32.29,32.36,32.27,32.34,60750.0,32.29,32.36,32.27,32.34,60750.0
2025-06-13 10:25:00,32.34,32.34,32.26,32.27,86336.0,32.34,32.34,32.26,32.27,86336.0
2025-06-13 10:30:00,32.28,32.31,32.27,32.3,73519.0,32.28,32.31,32.27,32.3,73519.0
2025-06-13 10:35:00,32.3,32.3,32.2,32.25,195033.0,32.3,32.3,32.2,32.25,195033.0
2025-06-13 10:40:00,32.25,32.28,32.18,32.2,165378.0,32.25,32.28,32.18,32.2,165378.0
2025-06-13 10:45:00,32.2,32.2,32.14,32.15,82604.0,32.2,32.2,32.14,32.15,82604.0
2025-06-13 10:50:00,32.15,32.2,32.13,32.2,81898.0,32.15,32.2,32.13,32.2,81898.0
2025-06-13 10:55:00,32.2,32.22,32.16,32.19,61642.0,32.2,32.22,32.16,32.19,61642.0
2025-06-13 11:00:00,32.18,32.21,32.17,32.2,56962.0,32.18,32.21,32.17,32.2,56962.0
2025-06-13 11:05:00,32.2,32.22,32.19,32.22,46778.0,32.2,32.22,32.19,32.22,46778.0
2025-06-13 11:10:00,32.21,32.21,32.16,32.19,58601.0,32.21,32.21,32.16,32.19,58601.0
2025-06-13 11:15:00,32.19,32.22,32.18,32.21,35857.0,32.19,32.22,32.18,32.21,35857.0
2025-06-13 11:20:00,32.21,32.26,32.2,32.23,93305.0,32.21,32.26,32.2,32.23,93305.0
2025-06-13 11:25:00,32.23,32.25,32.22,32.25,62129.0,32.23,32.25,32.22,32.25,62129.0
2025-06-13 11:30:00,32.25,32.28,32.23,32.26,63932.0,32.25,32.28,32.23,32.26,63932.0
2025-06-13 11:35:00,32.26,32.26,32.23,32.25,27020.0,32.26,32.26,32.23,32.25,27020.0
2025-06-13 11:40:00,32.25,32.28,32.23,32.27,25729.0,32.25,32.28,32.23,32.27,25729.0
2025-06-13 11:45:00,32.28,32.3,32.25,32.29,31277.0,32.28,32.3,32.25,32.29,31277.0
2025-06-13 11:50:00,32.29,32.3,32.27,32.29,67919.0,32.29,32.3,32.27,32.29,67919.0
2025-06-13 11:55:00,32.29,32.29,32.26,32.27,54880.0,32.29,32.29,32.26,32.27,54880.0
2025-06-13 12:00:00,32.27,32.31,32.26,32.3,51523.0,32.27,32.31,32.26,32.3,51523.0
2025-06-13 12:05:00,32.3,32.34,32.29,32.34,17678.0,32.3,32.34,32.29,32.34,17678.0
2025-06-13 12:10:00,32.34,32.34,32.32,32.34,21893.0,32.34,32.34,32.32,32.34,21893.0
2025-06-13 12:15:00,32.34,32.35,32.33,32.34,19601.0,32.34,32.35,32.33,32.34,19601.0
2025-06-13 12:20:00,32.33,32.34,32.28,32.28,29509.0,32.33,32.34,32.28,32.28,29509.0
2025-06-13 12:25:00,32.28,32.31,32.24,32.27,40347.0,32.28,32.31,32.24,32.27,40347.0
2025-06-13 12:30:00,32.27,32.28,32.26,32.27,19786.0,32.27,32.28,32.26,32.27,19786.0
2025-06-13 12:35:00,32.27,32.28,32.23,32.23,48116.0,32.27,32.28,32.23,32.23,48116.0
2025-06-13 12:40:00,32.23,32.25,32.21,32.23,64164.0,32.23,32.25,32.21,32.23,64164.0
2025-06-13 12:45:00,32.23,32.24,32.21,32.23,33358.0,32.23,32.24,32.21,32.23,33358.0
2025-06-13 12:50:00,32.23,32.32,32.22,32.32,98447.0,32.23,32.32,32.22,32.32,98447.0
2025-06-13 12:55:00,32.32,32.34,32.3,32.31,89312.0,32.32,32.34,32.3,32.31,89312.0
2025-06-13 13:00:00,32.3,32.32,32.29,32.29,31421.0,32.3,32.32,32.29,32.29,31421.0
2025-06-13 13:05:00,32.29,32.32,32.29,32.32,24578.0,32.29,32.32,32.29,32.32,24578.0
2025-06-13 13:10:00,32.32,32.34,32.3,32.32,78376.0,32.32,32.34,32.3,32.32,78376.0
2025-06-13 13:15:00,32.31,32.32,32.27,32.28,34687.0,32.31,32.32,32.27,32.28,34687.0
2025-06-13 13:20:00,32.27,32.32,32.27,32.29,62372.0,32.27,32.32,32.27,32.29,62372.0
2025-06-13 13:25:00,32.29,32.3,32.26,32.27,20726.0,32.29,32.3,32.26,32.27,20726.0
2025-06-13 13:30:00,32.26,32.3,32.25,32.26,33682.0,32.26,32.3,32.25,32.26,33682.0
2025-06-13 13:35:00,32.26,32.28,32.24,32.24,24006.0,32.26,32.28,32.24,32.24,24006.0
2025-06-13 13:40:00,32.25,32.26,32.21,32.23,33343.0,32.25,32.26,32.21,32.23,33343.0
2025-06-13 13:45:00,32.23,32.26,32.23,32.26,18661.0,32.23,32.26,32.23,32.26,18661.0
2025-06-13 13:50:00,32.26,32.28,32.25,32.27,23890.0,32.26,32.28,32.25,32.27,23890.0
2025-06-13 13:55:00,32.27,32.27,32.24,32.25,24199.0,32.27,32.27,32.24,32.25,24199.0
2025-06-13 14:00:00,32.25,32.29,32.23,32.25,69721.0,32.25,32.29,32.23,32.25,69721.0
2025-06-13 14:05:00,32.26,32.29,32.23,32.25,48843.0,32.26,32.29,32.23,32.25,48843.0
2025-06-13 14:10:00,32.24,32.3,32.23,32.27,48889.0,32.24,32.3,32.23,32.27,48889.0
2025-06-13 14:15:00,32.27,32.27,32.21,32.24,65025.0,32.27,32.27,32.21,32.24,65025.0
2025-06-13 14:20:00,32.24,32.25,32.18,32.19,33921.0,32.24,32.25,32.18,32.19,33921.0
2025-06-13 14:25:00,32.19,32.19,32.14,32.19,73929.0,32.19,32.19,32.14,32.19,73929.0
2025-06-13 14:30:00,32.19,32.21,32.15,32.16,92162.0,32.19,32.21,32.15,32.16,92162.0
2025-06-13 14:35:00,32.16,32.18,32.11,32.15,107541.0,32.16,32.18,32.11,32.15,107541.0
2025-06-13 14:40:00,32.14,32.16,32.11,32.12,50774.0,32.14,32.16,32.11,32.12,50774.0
2025-06-13 14:45:00,32.13,32.18,32.13,32.15,38907.0,32.13,32.18,32.13,32.15,38907.0
2025-06-13 14:50:00,32.15,32.18,32.14,32.18,30873.0,32.15,32.18,32.14,32.18,30873.0
2025-06-13 14:55:00,32.18,32.19,32.14,32.16,43950.0,32.18,32.19,32.14,32.16,43950.0
2025-06-13 15:00:00,32.17,32.19,32.12,32.15,88022.0,32.17,32.19,32.12,32.15,88022.0
2025-06-13 15:05:00,32.15,32.18,32.12,32.17,55292.0,32.15,32.18,32.12,32.17,55292.0
2025-06-13 15:10:00,32.16,32.17,32.13,32.14,52542.0,32.16,32.17,32.13,32.14,52542.0
2025-06-13 15:15:00,32.14,32.15,32.09,32.09,46853.0,32.14,32.15,32.09,32.09,46853.0
2025-06-13 15:20:00,32.09,32.12,32.07,32.07,110488.0,32.09,32.12,32.07,32.07,110488.0
2025-06-13 15:25:00,32.07,32.07,32.03,32.04,53646.0,32.07,32.07,32.03,32.04,53646.0
2025-06-13 15:30:00,32.04,32.07,32.03,32.05,84899.0,32.04,32.07,32.03,32.05,84899.0
2025-06-13 15:35:00,32.05,32.1,32.05,32.07,89373.0,32.05,32.1,32.05,32.07,89373.0
2025-06-13 15:40:00,32.07,32.08,32.04,32.05,105311.0,32.07,32.08,32.04,32.05,105311.0
2025-06-13 15:45:00,32.05,32.09,32.02,32.07,162601.0,32.05,32.09,32.02,32.07,162601.0
2025-06-13 15:50:00,32.07,32.08,32.04,32.05,189781.0,32.07,32.08,32.04,32.05,189781.0
2025-06-13 15:55:00,32.05,32.13,32.04,32.13,629914.0,32.05,32.13,32.04,32.13,629914.0
2025-06-16 09:30:00,32.21,32.36,32.17,32.23,323933.0,32.21,32.36,32.17,32.23,323933.0
2025-06-16 09:35:00,32.23,32.29,32.15,32.16,198854.0,32.23,32.29,32.15,32.16,198854.0
2025-06-16 09:40:00,32.16,32.22,32.15,32.21,54185.0,32.16,32.22,32.15,32.21,54185.0
2025-06-16 09:45:00,32.2,32.36,32.2,32.34,199656.0,32.2,32.36,32.2,32.34,199656.0
2025-06-16 09:50:00,32.34,32.36,32.29,32.34,79332.0,32.34,32.36,32.29,32.34,79332.0
2025-06-16 09:55:00,32.34,32.4,32.28,32.32,114944.0,32.34,32.4,32.28,32.32,114944.0
2025-06-16 10:00:00,32.33,32.4,32.32,32.4,87563.0,32.33,32.4,32.32,32.4,87563.0
2025-06-16 10:05:00,32.39,32.41,32.34,32.38,61681.0,32.39,32.41,32.34,32.38,61681.0
2025-06-16 10:10:00,32.38,32.39,32.35,32.37,44743.0,32.38,32.39,32.35,32.37,44743.0
2025-06-16 10:15:00,32.37,32.43,32.35,32.43,56320.0,32.37,32.43,32.35,32.43,56320.0
2025-06-16 10:20:00,32.43,32.44,32.4,32.41,48038.0,32.43,32.44,32.4,32.41,48038.0
2025-06-16 10:25:00,32.41,32.43,32.39,32.41,39751.0,32.41,32.43,32.39,32.41,39751.0
2025-06-16 10:30:00,32.41,32.45,32.4,32.41,168404.0,32.41,32.45,32.4,32.41,168404.0
2025-06-16 10:35:00,32.41,32.45,32.4,32.43,49542.0,32.41,32.45,32.4,32.43,49542.0
2025-06-16 10:40:00,32.43,32.48,32.42,32.45,72195.0,32.43,32.48,32.42,32.45,72195.0
2025-06-16 10:45:00,32.45,32.48,32.44,32.48,91808.0,32.45,32.48,32.44,32.48,91808.0
2025-06-16 10:50:00,32.47,32.49,32.44,32.45,66527.0,32.47,32.49,32.44,32.45,66527.0
2025-06-16 10:55:00,32.44,32.47,32.43,32.45,88139.0,32.44,32.47,32.43,32.45,88139.0
2025-06-16 11:00:00,32.45,32.45,32.42,32.42,69395.0,32.45,32.45,32.42,32.42,69395.0
2025-06-16 11:05:00,32.42,32.42,32.35,32.38,70419.0,32.42,32.42,32.35,32.38,70419.0
2025-06-16 11:10:00,32.38,32.4,32.36,32.38,41862.0,32.38,32.4,32.36,32.38,41862.0
2025-06-16 11:15:00,32.38,32.39,32.36,32.37,76328.0,32.38,32.39,32.36,32.37,76328.0
2025-06-16 11:20:00,32.37,32.41,32.37,32.41,44421.0,32.37,32.41,32.37,32.41,44421.0
2025-06-16 11:25:00,32.41,32.44,32.4,32.44,56214.0,32.41,32.44,32.4,32.44,56214.0
2025-06-16 11:30:00,32.44,32.45,32.41,32.45,34760.0,32.44,32.45,32.41,32.45,34760.0
2025-06-16 11:35:00,32.45,32.47,32.43,32.47,50232.0,32.45,32.47,32.43,32.47,50232.0
2025-06-16 11:40:00,32.46,32.48,32.45,32.47,41558.0,32.46,32.48,32.45,32.47,41558.0
2025-06-16 11:45:00,32.47,32.49,32.46,32.46,31733.0,32.47,32.49,32.46,32.46,31733.0
2025-06-16 11:50:00,32.46,32.48,32.45,32.45,25341.0,32.46,32.48,32.45,32.45,25341.0
2025-06-16 11:55:00,32.45,32.46,32.42,32.45,62652.0,32.45,32.46,32.42,32.45,62652.0
2025-06-16 12:00:00,32.45,32.47,32.43,32.44,30287.0,32.45,32.47,32.43,32.44,30287.0
2025-06-16 12:05:00,32.44,32.46,32.42,32.45,36983.0,32.44,32.46,32.42,32.45,36983.0
2025-06-16 12:10:00,32.45,32.47,32.44,32.47,19674.0,32.45,32.47,32.44,32.47,19674.0
2025-06-16 12:15:00,32.47,32.5,32.45,32.5,60330.0,32.47,32.5,32.45,32.5,60330.0
2025-06-16 12:20:00,32.49,32.51,32.48,32.48,55398.0,32.49,32.51,32.48,32.48,55398.0
2025-06-16 12:25:00,32.49,32.49,32.46,32.48,31080.0,32.49,32.49,32.46,32.48,31080.0
2025-06-16 12:30:00,32.48,32.49,32.47,32.48,19535.0,32.48,32.49,32.47,32.48,19535.0
2025-06-16 12:35:00,32.48,32.5,32.47,32.5,30240.0,32.48,32.5,32.47,32.5,30240.0
2025-06-16 12:40:00,32.49,32.51,32.48,32.48,23850.0,32.49,32.51,32.48,32.48,23850.0
2025-06-16 12:45:00,32.48,32.53,32.48,32.52,31026.0,32.48,32.53,32.48,32.52,31026.0
2025-06-16 12:50:00,32.52,32.53,32.51,32.52,32232.0,32.52,32.53,32.51,32.52,32232.0
2025-06-16 12:55:00,32.52,32.53,32.49,32.52,37166.0,32.52,32.53,32.49,32.52,37166.0
2025-06-16 13:00:00,32.52,32.53,32.5,32.51,22698.0,32.52,32.53,32.5,32.51,22698.0
2025-06-16 13:05:00,32.51,32.53,32.49,32.52,29848.0,32.51,32.53,32.49,32.52,29848.0
2025-06-16 13:10:00,32.52,32.53,32.5,32.51,16568.0,32.52,32.53,32.5,32.51,16568.0
2025-06-16 13:15:00,32.51,32.52,32.5,32.51,37273.0,32.51,32.52,32.5,32.51,37273.0
2025-06-16 13:20:00,32.52,32.54,32.51,32.54,66106.0,32.52,32.54,32.51,32.54,66106.0
2025-06-16 13:25:00,32.54,32.58,32.53,32.57,33930.0,32.54,32.58,32.53,32.57,33930.0
2025-06-16 13:30:00,32.56,32.59,32.56,32.59,75531.0,32.56,32.59,32.56,32.59,75531.0
2025-06-16 13:35:00,32.59,32.59,32.56,32.59,27926.0,32.59,32.59,32.56,32.59,27926.0
2025-06-16 13:40:00,32.59,32.6,32.56,32.58,52200.0,32.59,32.6,32.56,32.58,52200.0
2025-06-16 13:45:00,32.58,32.58,32.56,32.57,39479.0,32.58,32.58,32.56,32.57,39479.0
2025-06-16 13:50:00,32.57,32.58,32.56,32.57,19526.0,32.57,32.58,32.56,32.57,19526.0
2025-06-16 13:55:00,32.57,32.58,32.51,32.52,37885.0,32.57,32.58,32.51,32.52,37885.0
2025-06-16 14:00:00,32.52,32.54,32.51,32.53,53489.0,32.52,32.54,32.51,32.53,53489.0
2025-06-16 14:05:00,32.54,32.55,32.52,32.52,39088.0,32.54,32.55,32.52,32.52,39088.0
2025-06-16 14:10:00,32.52,32.54,32.5,32.51,60419.0,32.52,32.54,32.5,32.51,60419.0
2025-06-16 14:15:00,32.51,32.54,32.5,32.54,54363.0,32.51,32.54,32.5,32.54,54363.0
2025-06-16 14:20:00,32.54,32.56,32.53,32.56,101519.0,32.54,32.56,32.53,32.56,101519.0
2025-06-16 14:25:00,32.56,32.58,32.55,32.58,87451.0,32.56,32.58,32.55,32.58,87451.0
2025-06-16 14:30:00,32.58,32.59,32.56,32.59,104247.0,32.58,32.59,32.56,32.59,104247.0
2025-06-16 14:35:00,32.59,32.61,32.57,32.61,63708.0,32.59,32.61,32.57,32.61,63708.0
2025-06-16 14:40:00,32.61,32.61,32.59,32.59,107346.0,32.61,32.61,32.59,32.59,107346.0
2025-06-16 14:45:00,32.59,32.6,32.56,32.57,109017.0,32.59,32.6,32.56,32.57,109017.0
2025-06-16 14:50:00,32.56,32.58,32.56,32.58,72047.0,32.56,32.58,32.56,32.58,72047.0
2025-06-16 14:55:00,32.58,32.6,32.57,32.6,105844.0,32.58,32.6,32.57,32.6,105844.0
2025-06-16 15:00:00,32.59,32.6,32.58,32.59,98816.0,32.59,32.6,32.58,32.59,98816.0
2025-06-16 15:05:00,32.59,32.6,32.56,32.58,165926.0,32.59,32.6,32.56,32.58,165926.0
2025-06-16 15:10:00,32.58,32.58,32.56,32.57,121558.0,32.58,32.58,32.56,32.57,121558.0
2025-06-16 15:15:00,32.57,32.58,32.56,32.58,84147.0,32.57,32.58,32.56,32.58,84147.0
2025-06-16 15:20:00,32.57,32.61,32.56,32.57,262089.0,32.57,32.61,32.56,32.57,262089.0
2025-06-16 15:25:00,32.57,32.6,32.55,32.55,294115.0,32.57,32.6,32.55,32.55,294115.0
2025-06-16 15:30:00,32.56,32.57,32.54,32.57,110297.0,32.56,32.57,32.54,32.57,110297.0
2025-06-16 15:35:00,32.57,32.58,32.54,32.55,165572.0,32.57,32.58,32.54,32.55,165572.0
2025-06-16 15:40:00,32.55,32.56,32.54,32.55,190063.0,32.55,32.56,32.54,32.55,190063.0
2025-06-16 15:45:00,32.56,32.58,32.54,32.57,270796.0,32.56,32.58,32.54,32.57,270796.0
2025-06-16 15:50:00,32.56,32.6,32.54,32.59,362295.0,32.56,32.6,32.54,32.59,362295.0
2025-06-16 15:55:00,32.59,32.62,32.52,32.55,1085986.0,32.59,32.62,32.52,32.55,1085986.0
2025-06-17 09:30:00,32.49,32.5,32.27,32.38,417026.0,32.49,32.5,32.27,32.38,417026.0
2025-06-17 09:35:00,32.38,32.42,32.35,32.39,115062.0,32.38,32.42,32.35,32.39,115062.0
2025-06-17 09:40:00,32.38,32.45,32.35,32.45,122352.0,32.38,32.45,32.35,32.45,122352.0
2025-06-17 09:45:00,32.45,32.47,32.32,32.33,64482.0,32.45,32.47,32.32,32.33,64482.0
2025-06-17 09:50:00,32.33,32.43,32.3,32.41,69526.0,32.33,32.43,32.3,32.41,69526.0
2025-06-17 09:55:00,32.41,32.44,32.35,32.38,120828.0,32.41,32.44,32.35,32.38,120828.0
2025-06-17 10:00:00,32.38,32.38,32.33,32.36,133161.0,32.38,32.38,32.33,32.36,133161.0
2025-06-17 10:05:00,32.36,32.47,32.34,32.38,149900.0,32.36,32.47,32.34,32.38,149900.0
2025-06-17 10:10:00,32.39,32.44,32.38,32.42,74388.0,32.39,32.44,32.38,32.42,74388.0
2025-06-17 10:15:00,32.43,32.43,32.36,32.38,81513.0,32.43,32.43,32.36,32.38,81513.0
2025-06-17 10:20:00,32.38,32.42,32.33,32.34,58579.0,32.38,32.42,32.33,32.34,58579.0
2025-06-17 10:25:00,32.34,32.4,32.33,32.38,72833.0,32.34,32.4,32.33,32.38,72833.0
2025-06-17 10:30:00,32.38,32.43,32.38,32.41,93406.0,32.38,32.43,32.38,32.41,93406.0
2025-06-17 10:35:00,32.41,32.42,32.38,32.41,44805.0,32.41,32.42,32.38,32.41,44805.0
2025-06-17 10:40:00,32.41,32.42,32.36,32.41,88906.0,32.41,32.42,32.36,32.41,88906.0
2025-06-17 10:45:00,32.41,32.45,32.41,32.45,62884.0,32.41,32.45,32.41,32.45,62884.0
2025-06-17 10:50:00,32.45,32.48,32.43,32.44,70987.0,32.45,32.48,32.43,32.44,70987.0
2025-06-17 10:55:00,32.44,32.47,32.43,32.47,76010.0,32.44,32.47,32.43,32.47,76010.0
2025-06-17 11:00:00,32.47,32.47,32.43,32.44,55789.0,32.47,32.47,32.43,32.44,55789.0
2025-06-17 11:05:00,32.44,32.44,32.39,32.39,49921.0,32.44,32.44,32.39,32.39,49921.0
2025-06-17 11:10:00,32.4,32.42,32.38,32.41,57554.0,32.4,32.42,32.38,32.41,57554.0
2025-06-17 11:15:00,32.42,32.42,32.34,32.36,88303.0,32.42,32.42,32.34,32.36,88303.0
2025-06-17 11:20:00,32.36,32.38,32.35,32.37,52263.0,32.36,32.38,32.35,32.37,52263.0
2025-06-17 11:25:00,32.36,32.37,32.34,32.34,40104.0,32.36,32.37,32.34,32.34,40104.0
2025-06-17 11:30:00,32.34,32.4,32.3,32.4,132136.0,32.34,32.4,32.3,32.4,132136.0
2025-06-17 11:35:00,32.4,32.43,32.38,32.38,84857.0,32.4,32.43,32.38,32.38,84857.0
2025-06-17 11:40:00,32.38,32.39,32.37,32.37,70923.0,32.38,32.39,32.37,32.37,70923.0
2025-06-17 11:45:00,32.38,32.41,32.37,32.41,70940.0,32.38,32.41,32.37,32.41,70940.0
2025-06-17 11:50:00,32.41,32.44,32.4,32.42,69664.0,32.41,32.44,32.4,32.42,69664.0
2025-06-17 11:55:00,32.42,32.42,32.38,32.42,58010.0,32.42,32.42,32.38,32.42,58010.0
2025-06-17 12:00:00,32.41,32.48,32.41,32.48,107391.0,32.41,32.48,32.41,32.48,107391.0
2025-06-17 12:05:00,32.48,32.48,32.43,32.44,69507.0,32.48,32.48,32.43,32.44,69507.0
2025-06-17 12:10:00,32.45,32.5,32.45,32.5,53592.0,32.45,32.5,32.45,32.5,53592.0
2025-06-17 12:15:00,32.5,32.52,32.49,32.51,53113.0,32.5,32.52,32.49,32.51,53113.0
2025-06-17 12:20:00,32.52,32.52,32.47,32.48,60807.0,32.52,32.52,32.47,32.48,60807.0
2025-06-17 12:25:00,32.48,32.49,32.46,32.47,46843.0,32.48,32.49,32.46,32.47,46843.0
2025-06-17 12:30:00,32.47,32.49,32.46,32.47,64454.0,32.47,32.49,32.46,32.47,64454.0
2025-06-17 12:35:00,32.48,32.48,32.43,32.44,58792.0,32.48,32.48,32.43,32.44,58792.0
2025-06-17 12:40:00,32.44,32.44,32.4,32.43,74709.0,32.44,32.44,32.4,32.43,74709.0
2025-06-17 12:45:00,32.43,32.45,32.4,32.42,86245.0,32.43,32.45,32.4,32.42,86245.0
2025-06-17 12:50:00,32.43,32.43,32.38,32.4,71332.0,32.43,32.43,32.38,32.4,71332.0
2025-06-17 12:55:00,32.4,32.41,32.37,32.38,46316.0,32.4,32.41,32.37,32.38,46316.0
2025-06-17 13:00:00,32.38,32.41,32.36,32.41,56043.0,32.38,32.41,32.36,32.41,56043.0
2025-06-17 13:05:00,32.41,32.41,32.36,32.38,64034.0,32.41,32.41,32.36,32.38,64034.0
2025-06-17 13:10:00,32.38,32.39,32.36,32.38,82325.0,32.38,32.39,32.36,32.38,82325.0
2025-06-17 13:15:00,32.38,32.39,32.34,32.34,68055.0,32.38,32.39,32.34,32.34,68055.0
2025-06-17 13:20:00,32.34,32.35,32.32,32.34,61884.0,32.34,32.35,32.32,32.34,61884.0
2025-06-17 13:25:00,32.33,32.33,32.27,32.28,113469.0,32.33,32.33,32.27,32.28,113469.0
2025-06-17 13:30:00,32.27,32.32,32.26,32.32,66061.0,32.27,32.32,32.26,32.32,66061.0
2025-06-17 13:35:00,32.32,32.34,32.28,32.29,102006.0,32.32,32.34,32.28,32.29,102006.0
2025-06-17 13:40:00,32.28,32.29,32.23,32.25,87428.0,32.28,32.29,32.23,32.25,87428.0
2025-06-17 13:45:00,32.24,32.24,32.18,32.2,118093.0,32.24,32.24,32.18,32.2,118093.0
2025-06-17 13:50:00,32.2,32.21,32.17,32.19,79368.0,32.2,32.21,32.17,32.19,79368.0
2025-06-17 13:55:00,32.19,32.22,32.18,32.2,97105.0,32.19,32.22,32.18,32.2,97105.0
2025-06-17 14:00:00,32.2,32.2,32.12,32.13,155240.0,32.2,32.2,32.12,32.13,155240.0
2025-06-17 14:05:00,32.13,32.15,32.12,32.15,79491.0,32.13,32.15,32.12,32.15,79491.0
2025-06-17 14:10:00,32.15,32.15,32.13,32.13,49799.0,32.15,32.15,32.13,32.13,49799.0
2025-06-17 14:15:00,32.13,32.14,32.1,32.11,81253.0,32.13,32.14,32.1,32.11,81253.0
2025-06-17 14:20:00,32.12,32.12,32.08,32.09,75532.0,32.12,32.12,32.08,32.09,75532.0
2025-06-17 14:25:00,32.09,32.11,32.07,32.09,65794.0,32.09,32.11,32.07,32.09,65794.0
2025-06-17 14:30:00,32.09,32.11,32.08,32.1,64901.0,32.09,32.11,32.08,32.1,64901.0
2025-06-17 14:35:00,32.1,32.13,32.09,32.12,122660.0,32.1,32.13,32.09,32.12,122660.0
2025-06-17 14:40:00,32.12,32.12,32.08,32.12,84012.0,32.12,32.12,32.08,32.12,84012.0
2025-06-17 14:45:00,32.12,32.14,32.1,32.12,86377.0,32.12,32.14,32.1,32.12,86377.0
2025-06-17 14:50:00,32.12,32.14,32.09,32.11,79393.0,32.12,32.14,32.09,32.11,79393.0
2025-06-17 14:55:00,32.11,32.14,32.1,32.14,72890.0,32.11,32.14,32.1,32.14,72890.0
2025-06-17 15:00:00,32.13,32.14,32.05,32.05,71328.0,32.13,32.14,32.05,32.05,71328.0
2025-06-17 15:05:00,32.05,32.06,32.04,32.05,84544.0,32.05,32.06,32.04,32.05,84544.0
2025-06-17 15:10:00,32.05,32.08,32.05,32.06,168423.0,32.05,32.08,32.05,32.06,168423.0
2025-06-17 15:15:00,32.07,32.08,32.06,32.08,63009.0,32.07,32.08,32.06,32.08,63009.0
2025-06-17 15:20:00,32.08,32.11,32.07,32.11,90287.0,32.08,32.11,32.07,32.11,90287.0
2025-06-17 15:25:00,32.11,32.11,32.09,32.09,87628.0,32.11,32.11,32.09,32.09,87628.0
2025-06-17 15:30:00,32.09,32.12,32.09,32.11,137949.0,32.09,32.12,32.09,32.11,137949.0
2025-06-17 15:35:00,32.1,32.13,32.1,32.11,102069.0,32.1,32.13,32.1,32.11,102069.0
2025-06-17 15:40:00,32.11,32.11,32.06,32.08,143929.0,32.11,32.11,32.06,32.08,143929.0
2025-06-17 15:45:00,32.08,32.12,32.07,32.09,220064.0,32.08,32.12,32.07,32.09,220064.0
2025-06-17 15:50:00,32.09,32.13,32.08,32.13,420370.0,32.09,32.13,32.08,32.13,420370.0
2025-06-17 15:55:00,32.12,32.14,32.08,32.13,1167493.0,32.12,32.14,32.08,32.13,1167493.0
2025-06-18 09:30:00,32.16,32.31,32.08,32.31,208042.0,32.16,32.31,32.08,32.31,208042.0
2025-06-18 09:35:00,32.3,32.49,32.3,32.43,351340.0,32.3,32.49,32.3,32.43,351340.0
2025-06-18 09:40:00,32.43,32.44,32.25,32.32,134097.0,32.43,32.44,32.25,32.32,134097.0
2025-06-18 09:45:00,32.31,32.35,32.29,32.34,57112.0,32.31,32.35,32.29,32.34,57112.0
2025-06-18 09:50:00,32.34,32.38,32.32,32.35,50723.0,32.34,32.38,32.32,32.35,50723.0
2025-06-18 09:55:00,32.36,32.39,32.34,32.39,46997.0,32.36,32.39,32.34,32.39,46997.0
2025-06-18 10:00:00,32.39,32.45,32.38,32.45,352260.0,32.39,32.45,32.38,32.45,352260.0
2025-06-18 10:05:00,32.45,32.52,32.44,32.51,120019.0,32.45,32.52,32.44,32.51,120019.0
2025-06-18 10:10:00,32.51,32.51,32.43,32.47,110846.0,32.51,32.51,32.43,32.47,110846.0
2025-06-18 10:15:00,32.48,32.5,32.43,32.44,102809.0,32.48,32.5,32.43,32.44,102809.0
2025-06-18 10:20:00,32.44,32.48,32.43,32.47,50763.0,32.44,32.48,32.43,32.47,50763.0
2025-06-18 10:25:00,32.47,32.52,32.46,32.51,72080.0,32.47,32.52,32.46,32.51,72080.0
2025-06-18 10:30:00,32.51,32.52,32.45,32.45,63214.0,32.51,32.52,32.45,32.45,63214.0
2025-06-18 10:35:00,32.45,32.46,32.43,32.45,76382.0,32.45,32.46,32.43,32.45,76382.0
2025-06-18 10:40:00,32.45,32.47,32.38,32.38,81533.0,32.45,32.47,32.38,32.38,81533.0
2025-06-18 10:45:00,32.38,32.42,32.36,32.38,86808.0,32.38,32.42,32.36,32.38,86808.0
2025-06-18 10:50:00,32.38,32.4,32.35,32.38,47473.0,32.38,32.4,32.35,32.38,47473.0
2025-06-18 10:55:00,32.38,32.41,32.35,32.39,58870.0,32.38,32.41,32.35,32.39,58870.0
2025-06-18 11:00:00,32.4,32.44,32.39,32.43,52888.0,32.4,32.44,32.39,32.43,52888.0
2025-06-18 11:05:00,32.43,32.43,32.37,32.4,96906.0,32.43,32.43,32.37,32.4,96906.0
2025-06-18 11:10:00,32.4,32.41,32.39,32.41,41418.0,32.4,32.41,32.39,32.41,41418.0
2025-06-18 11:15:00,32.41,32.44,32.4,32.44,76568.0,32.41,32.44,32.4,32.44,76568.0
2025-06-18 11:20:00,32.44,32.48,32.42,32.47,35070.0,32.44,32.48,32.42,32.47,35070.0
2025-06-18 11:25:00,32.48,32.48,32.42,32.44,73313.0,32.48,32.48,32.42,32.44,73313.0
2025-06-18 11:30:00,32.45,32.46,32.43,32.45,47161.0,32.45,32.46,32.43,32.45,47161.0
2025-06-18 11:35:00,32.44,32.47,32.44,32.47,41290.0,32.44,32.47,32.44,32.47,41290.0
2025-06-18 11:40:00,32.46,32.47,32.44,32.45,84706.0,32.46,32.47,32.44,32.45,84706.0
2025-06-18 11:45:00,32.45,32.46,32.43,32.44,29277.0,32.45,32.46,32.43,32.44,29277.0
2025-06-18 11:50:00,32.43,32.47,32.42,32.47,63219.0,32.43,32.47,32.42,32.47,63219.0
2025-06-18 11:55:00,32.47,32.48,32.44,32.45,36433.0,32.47,32.48,32.44,32.45,36433.0
2025-06-18 12:00:00,32.45,32.45,32.39,32.43,94626.0,32.45,32.45,32.39,32.43,94626.0
2025-06-18 12:05:00,32.44,32.46,32.43,32.45,43111.0,32.44,32.46,32.43,32.45,43111.0
2025-06-18 12:10:00,32.45,32.46,32.44,32.45,48202.0,32.45,32.46,32.44,32.45,48202.0
2025-06-18 12:15:00,32.45,32.46,32.4,32.41,94256.0,32.45,32.46,32.4,32.41,94256.0
2025-06-18 12:20:00,32.41,32.43,32.39,32.43,62272.0,32.41,32.43,32.39,32.43,62272.0
2025-06-18 12:25:00,32.43,32.44,32.41,32.43,36178.0,32.43,32.44,32.41,32.43,36178.0
2025-06-18 12:30:00,32.42,32.43,32.41,32.43,37756.0,32.42,32.43,32.41,32.43,37756.0
2025-06-18 12:35:00,32.43,32.43,32.39,32.4,32692.0,32.43,32.43,32.39,32.4,32692.0
2025-06-18 12:40:00,32.4,32.4,32.39,32.4,11019.0,32.4,32.4,32.39,32.4,11019.0
2025-06-18 12:45:00,32.39,32.4,32.36,32.37,31425.0,32.39,32.4,32.36,32.37,31425.0
2025-06-18 12:50:00,32.36,32.39,32.34,32.34,43587.0,32.36,32.39,32.34,32.34,43587.0
2025-06-18 12:55:00,32.34,32.37,32.34,32.37,41748.0,32.34,32.37,32.34,32.37,41748.0
2025-06-18 13:00:00,32.36,32.38,32.35,32.38,20651.0,32.36,32.38,32.35,32.38,20651.0
2025-06-18 13:05:00,32.38,32.38,32.36,32.37,53805.0,32.38,32.38,32.36,32.37,53805.0
2025-06-18 13:10:00,32.37,32.37,32.35,32.36,50228.0,32.37,32.37,32.35,32.36,50228.0
2025-06-18 13:15:00,32.36,32.37,32.35,32.37,49085.0,32.36,32.37,32.35,32.37,49085.0
2025-06-18 13:20:00,32.37,32.4,32.37,32.39,64137.0,32.37,32.4,32.37,32.39,64137.0
2025-06-18 13:25:00,32.39,32.4,32.37,32.38,53348.0,32.39,32.4,32.37,32.38,53348.0
2025-06-18 13:30:00,32.38,32.39,32.34,32.36,41940.0,32.38,32.39,32.34,32.36,41940.0
2025-06-18 13:35:00,32.35,32.37,32.33,32.34,48748.0,32.35,32.37,32.33,32.34,48748.0
2025-06-18 13:40:00,32.35,32.37,32.34,32.34,30259.0,32.35,32.37,32.34,32.34,30259.0
2025-06-18 13:45:00,32.35,32.37,32.34,32.37,24713.0,32.35,32.37,32.34,32.37,24713.0
2025-06-18 13:50:00,32.37,32.38,32.36,32.38,24157.0,32.37,32.38,32.36,32.38,24157.0
2025-06-18 13:55:00,32.38,32.39,32.34,32.35,56102.0,32.38,32.39,32.34,32.35,56102.0
2025-06-18 14:00:00,32.35,32.43,32.26,32.27,173999.0,32.35,32.43,32.26,32.27,173999.0
2025-06-18 14:05:00,32.27,32.31,32.26,32.27,98288.0,32.27,32.31,32.26,32.27,98288.0
2025-06-18 14:10:00,32.27,32.28,32.24,32.26,42543.0,32.27,32.28,32.24,32.26,42543.0
2025-06-18 14:15:00,32.26,32.28,32.24,32.26,36142.0,32.26,32.28,32.24,32.26,36142.0
2025-06-18 14:20:00,32.26,32.27,32.24,32.27,40582.0,32.26,32.27,32.24,32.27,40582.0
2025-06-18 14:25:00,32.27,32.32,32.26,32.32,33801.0,32.27,32.32,32.26,32.32,33801.0
2025-06-18 14:30:00,32.32,32.37,32.31,32.37,52994.0,32.32,32.37,32.31,32.37,52994.0
2025-06-18 14:35:00,32.36,32.39,32.3,32.38,108668.0,32.36,32.39,32.3,32.38,108668.0
2025-06-18 14:40:00,32.38,32.43,32.34,32.34,245616.0,32.38,32.43,32.34,32.34,245616.0
2025-06-18 14:45:00,32.34,32.34,32.28,32.3,196528.0,32.34,32.34,32.28,32.3,196528.0
2025-06-18 14:50:00,32.3,32.32,32.25,32.27,105857.0,32.3,32.32,32.25,32.27,105857.0
2025-06-18 14:55:00,32.26,32.27,32.16,32.18,93535.0,32.26,32.27,32.16,32.18,93535.0
2025-06-18 15:00:00,32.17,32.27,32.15,32.25,132421.0,32.17,32.27,32.15,32.25,132421.0
2025-06-18 15:05:00,32.26,32.28,32.21,32.23,123373.0,32.26,32.28,32.21,32.23,123373.0
2025-06-18 15:10:00,32.23,32.3,32.21,32.27,178661.0,32.23,32.3,32.21,32.27,178661.0
2025-06-18 15:15:00,32.27,32.3,32.25,32.3,96805.0,32.27,32.3,32.25,32.3,96805.0
2025-06-18 15:20:00,32.3,32.33,32.28,32.3,74823.0,32.3,32.33,32.28,32.3,74823.0
2025-06-18 15:25:00,32.3,32.31,32.22,32.23,89210.0,32.3,32.31,32.22,32.23,89210.0
2025-06-18 15:30:00,32.22,32.26,32.2,32.25,104974.0,32.22,32.26,32.2,32.25,104974.0
2025-06-18 15:35:00,32.24,32.3,32.23,32.3,101266.0,32.24,32.3,32.23,32.3,101266.0
2025-06-18 15:40:00,32.3,32.32,32.27,32.32,139224.0,32.3,32.32,32.27,32.32,139224.0
2025-06-18 15:45:00,32.32,32.32,32.29,32.3,129162.0,32.32,32.32,32.29,32.3,129162.0
2025-06-18 15:50:00,32.29,32.3,32.24,32.25,376601.0,32.29,32.3,32.24,32.25,376601.0
2025-06-18 15:55:00,32.25,32.28,32.19,32.23,1065814.0,32.25,32.28,32.19,32.23,1065814.0
2025-06-20 09:30:00,32.43,32.48,32.29,32.43,2006925.0,32.43,32.48,32.29,32.43,2006925.0
2025-06-20 09:35:00,32.43,32.44,32.27,32.41,139429.0,32.43,32.44,32.27,32.41,139429.0
2025-06-20 09:40:00,32.41,32.46,32.41,32.41,84265.0,32.41,32.46,32.41,32.41,84265.0
2025-06-20 09:45:00,32.42,32.45,32.27,32.27,85499.0,32.42,32.45,32.27,32.27,85499.0
2025-06-20 09:50:00,32.27,32.32,32.24,32.32,79754.0,32.27,32.32,32.24,32.32,79754.0
2025-06-20 09:55:00,32.33,32.36,32.31,32.35,30048.0,32.33,32.36,32.31,32.35,30048.0
2025-06-20 10:00:00,32.34,32.37,32.3,32.33,87587.0,32.34,32.37,32.3,32.33,87587.0
2025-06-20 10:05:00,32.32,32.33,32.24,32.26,122096.0,32.32,32.33,32.24,32.26,122096.0
2025-06-20 10:10:00,32.27,32.29,32.24,32.27,72545.0,32.27,32.29,32.24,32.27,72545.0
2025-06-20 10:15:00,32.27,32.29,32.23,32.25,86327.0,32.27,32.29,32.23,32.25,86327.0
2025-06-20 10:20:00,32.26,32.27,32.23,32.23,70396.0,32.26,32.27,32.23,32.23,70396.0
2025-06-20 10:25:00,32.23,32.24,32.18,32.22,127335.0,32.23,32.24,32.18,32.22,127335.0
2025-06-20 10:30:00,32.22,32.23,32.16,32.18,84029.0,32.22,32.23,32.16,32.18,84029.0
2025-06-20 10:35:00,32.18,32.23,32.16,32.23,105769.0,32.18,32.23,32.16,32.23,105769.0
2025-06-20 10:40:00,32.23,32.27,32.17,32.24,130215.0,32.23,32.27,32.17,32.24,130215.0
2025-06-20 10:45:00,32.24,32.25,32.21,32.22,73466.0,32.24,32.25,32.21,32.22,73466.0
2025-06-20 10:50:00,32.22,32.22,32.16,32.18,95562.0,32.22,32.22,32.16,32.18,95562.0
2025-06-20 10:55:00,32.18,32.21,32.17,32.19,118120.0,32.18,32.21,32.17,32.19,118120.0
2025-06-20 11:00:00,32.18,32.18,32.11,32.12,91080.0,32.18,32.18,32.11,32.12,91080.0
2025-06-20 11:05:00,32.12,32.15,32.09,32.09,74838.0,32.12,32.15,32.09,32.09,74838.0
2025-06-20 11:10:00,32.09,32.13,32.09,32.13,73863.0,32.09,32.13,32.09,32.13,73863.0
2025-06-20 11:15:00,32.13,32.14,32.11,32.13,81120.0,32.13,32.14,32.11,32.13,81120.0
2025-06-20 11:20:00,32.14,32.16,32.12,32.15,73617.0,32.14,32.16,32.12,32.15,73617.0
2025-06-20 11:25:00,32.15,32.18,32.12,32.13,67147.0,32.15,32.18,32.12,32.13,67147.0
2025-06-20 11:30:00,32.13,32.16,32.13,32.16,54570.0,32.13,32.16,32.13,32.16,54570.0
2025-06-20 11:35:00,32.16,32.18,32.14,32.16,68674.0,32.16,32.18,32.14,32.16,68674.0
2025-06-20 11:40:00,32.16,32.21,32.15,32.2,72174.0,32.16,32.21,32.15,32.2,72174.0
2025-06-20 11:45:00,32.2,32.21,32.17,32.2,60989.0,32.2,32.21,32.17,32.2,60989.0
2025-06-20 11:50:00,32.2,32.21,32.13,32.13,117956.0,32.2,32.21,32.13,32.13,117956.0
2025-06-20 11:55:00,32.13,32.16,32.12,32.15,62096.0,32.13,32.16,32.12,32.15,62096.0
2025-06-20 12:00:00,32.14,32.14,32.08,32.09,78345.0,32.14,32.14,32.08,32.09,78345.0
2025-06-20 12:05:00,32.09,32.14,32.07,32.13,62358.0,32.09,32.14,32.07,32.13,62358.0
2025-06-20 12:10:00,32.13,32.16,32.1,32.1,35069.0,32.13,32.16,32.1,32.1,35069.0
2025-06-20 12:15:00,32.11,32.13,32.1,32.12,76357.0,32.11,32.13,32.1,32.12,76357.0
2025-06-20 12:20:00,32.12,32.14,32.11,32.12,69006.0,32.12,32.14,32.11,32.12,69006.0
2025-06-20 12:25:00,32.13,32.17,32.11,32.15,50464.0,32.13,32.17,32.11,32.15,50464.0
2025-06-20 12:30:00,32.16,32.16,32.14,32.15,31079.0,32.16,32.16,32.14,32.15,31079.0
2025-06-20 12:35:00,32.15,32.17,32.14,32.16,45037.0,32.15,32.17,32.14,32.16,45037.0
2025-06-20 12:40:00,32.16,32.16,32.12,32.13,49132.0,32.16,32.16,32.12,32.13,49132.0
2025-06-20 12:45:00,32.14,32.16,32.11,32.12,44313.0,32.14,32.16,32.11,32.12,44313.0
2025-06-20 12:50:00,32.11,32.14,32.11,32.13,53867.0,32.11,32.14,32.11,32.13,53867.0
2025-06-20 12:55:00,32.13,32.14,32.09,32.12,85082.0,32.13,32.14,32.09,32.12,85082.0
2025-06-20 13:00:00,32.11,32.14,32.1,32.1,69923.0,32.11,32.14,32.1,32.1,69923.0
2025-06-20 13:05:00,32.11,32.11,32.07,32.09,88335.0,32.11,32.11,32.07,32.09,88335.0
2025-06-20 13:10:00,32.08,32.09,32.04,32.04,60081.0,32.08,32.09,32.04,32.04,60081.0
2025-06-20 13:15:00,32.05,32.08,31.99,32.0,99354.0,32.05,32.08,31.99,32.0,99354.0
2025-06-20 13:20:00,32.0,32.0,31.96,31.97,89405.0,32.0,32.0,31.96,31.97,89405.0
2025-06-20 13:25:00,31.97,31.97,31.91,31.91,127271.0,31.97,31.97,31.91,31.91,127271.0
2025-06-20 13:30:00,31.91,31.92,31.88,31.9,108070.0,31.91,31.92,31.88,31.9,108070.0
2025-06-20 13:35:00,31.91,31.92,31.86,31.89,201261.0,31.91,31.92,31.86,31.89,201261.0
2025-06-20 13:40:00,31.88,31.9,31.86,31.88,225570.0,31.88,31.9,31.86,31.88,225570.0
2025-06-20 13:45:00,31.88,31.89,31.86,31.87,125752.0,31.88,31.89,31.86,31.87,125752.0
2025-06-20 13:50:00,31.88,31.88,31.83,31.86,113452.0,31.88,31.88,31.83,31.86,113452.0
2025-06-20 13:55:00,31.85,31.89,31.85,31.89,141702.0,31.85,31.89,31.85,31.89,141702.0
2025-06-20 14:00:00,31.89,31.91,31.88,31.91,141794.0,31.89,31.91,31.88,31.91,141794.0
2025-06-20 14:05:00,31.91,31.91,31.87,31.88,88664.0,31.91,31.91,31.87,31.88,88664.0
2025-06-20 14:10:00,31.88,31.92,31.87,31.91,153762.0,31.88,31.92,31.87,31.91,153762.0
2025-06-20 14:15:00,31.91,31.97,31.9,31.97,126145.0,31.91,31.97,31.9,31.97,126145.0
2025-06-20 14:20:00,31.96,32.0,31.95,32.0,145543.0,31.96,32.0,31.95,32.0,145543.0
2025-06-20 14:25:00,31.99,31.99,31.94,31.96,184401.0,31.99,31.99,31.94,31.96,184401.0
2025-06-20 14:30:00,31.96,32.0,31.95,32.0,156924.0,31.96,32.0,31.95,32.0,156924.0
2025-06-20 14:35:00,32.0,32.01,31.95,31.96,97107.0,32.0,32.01,31.95,31.96,97107.0
2025-06-20 14:40:00,31.96,32.0,31.96,32.0,79179.0,31.96,32.0,31.96,32.0,79179.0
2025-06-20 14:45:00,31.99,32.0,31.98,32.0,37956.0,31.99,32.0,31.98,32.0,37956.0
2025-06-20 14:50:00,32.0,32.0,31.98,32.0,49078.0,32.0,32.0,31.98,32.0,49078.0
2025-06-20 14:55:00,32.0,32.0,31.95,31.98,88815.0,32.0,32.0,31.95,31.98,88815.0
2025-06-20 15:00:00,31.97,32.02,31.96,32.02,98923.0,31.97,32.02,31.96,32.02,98923.0
2025-06-20 15:05:00,32.01,32.01,31.95,31.96,174634.0,32.01,32.01,31.95,31.96,174634.0
2025-06-20 15:10:00,31.96,31.98,31.95,31.98,164572.0,31.96,31.98,31.95,31.98,164572.0
2025-06-20 15:15:00,31.98,31.99,31.97,31.99,77634.0,31.98,31.99,31.97,31.99,77634.0
2025-06-20 15:20:00,31.99,32.01,31.98,32.0,243572.0,31.99,32.01,31.98,32.0,243572.0
2025-06-20 15:25:00,32.0,32.0,31.98,32.0,126010.0,32.0,32.0,31.98,32.0,126010.0
2025-06-20 15:30:00,32.0,32.03,32.0,32.02,147395.0,32.0,32.03,32.0,32.02,147395.0
2025-06-20 15:35:00,32.01,32.06,32.0,32.03,179949.0,32.01,32.06,32.0,32.03,179949.0
2025-06-20 15:40:00,32.04,32.06,32.02,32.06,211361.0,32.04,32.06,32.02,32.06,211361.0
2025-06-20 15:45:00,32.06,32.09,32.03,32.04,240808.0,32.06,32.09,32.03,32.04,240808.0
2025-06-20 15:50:00,32.04,32.08,31.99,32.07,736359.0,32.04,32.08,31.99,32.07,736359.0
2025-06-20 15:55:00,32.07,32.1,32.04,32.07,1198319.0,32.07,32.1,32.04,32.07,1198319.0